date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-09-06 09:30:00,52.43,52.45,51.46,51.93,96100.0,39.0538,39.0687,38.3313,38.6814,96100.0
2011-09-06 09:35:00,51.94,52.28,51.84,52.18,34900.0,38.6888,38.9421,38.6143,38.8676,34900.0
2011-09-06 09:40:00,52.2,52.41,52.15,52.4,34700.0,38.8825,39.0389,38.8452,39.0315,34700.0
2011-09-06 09:45:00,52.41,52.54,52.32,52.51,50000.0,39.0389,39.1357,38.9719,39.1134,50000.0
2011-09-06 09:50:00,52.49,52.63,52.41,52.58,22300.0,39.0985,39.2028,39.0389,39.1655,22300.0
2011-09-06 09:55:00,52.58,52.7,52.54,52.65,21400.0,39.1655,39.2549,39.1357,39.2177,21400.0
2011-09-06 10:00:00,52.69,52.87,52.69,52.81,189700.0,39.2475,39.3815,39.2475,39.3369,189700.0
2011-09-06 10:05:00,52.81,52.81,52.47,52.55,32700.0,39.3369,39.3369,39.0836,39.1432,32700.0
2011-09-06 10:10:00,52.58,52.58,52.36,52.38,78400.0,39.1655,39.1655,39.0017,39.0166,78400.0
2011-09-06 10:15:00,52.38,52.41,52.24,52.26,41700.0,39.0166,39.0389,38.9123,38.9272,41700.0
2011-09-06 10:20:00,52.25,52.3,52.19,52.26,77500.0,38.9197,38.957,38.875,38.9272,77500.0
2011-09-06 10:25:00,52.26,52.3,52.17,52.17,37700.0,38.9272,38.957,38.8601,38.8601,37700.0
2011-09-06 10:30:00,52.17,52.23,52.14,52.17,28400.0,38.8601,38.9048,38.8378,38.8601,28400.0
2011-09-06 10:35:00,52.18,52.24,52.0,52.02,31500.0,38.8676,38.9123,38.7335,38.7484,31500.0
2011-09-06 10:40:00,52.04,52.1,52.0,52.02,37200.0,38.7633,38.808,38.7335,38.7484,37200.0
2011-09-06 10:45:00,52.02,52.03,51.96,52.0,30600.0,38.7484,38.7558,38.7037,38.7335,30600.0
2011-09-06 10:50:00,51.99,52.07,51.96,52.05,54400.0,38.7261,38.7856,38.7037,38.7707,54400.0
2011-09-06 10:55:00,52.04,52.1,51.99,52.1,33500.0,38.7633,38.808,38.7261,38.808,33500.0
2011-09-06 11:00:00,52.09,52.19,52.06,52.1,16900.0,38.8005,38.875,38.7782,38.808,16900.0
2011-09-06 11:05:00,52.1,52.17,52.07,52.17,14700.0,38.808,38.8601,38.7856,38.8601,14700.0
2011-09-06 11:10:00,52.18,52.27,52.1,52.26,28600.0,38.8676,38.9346,38.808,38.9272,28600.0
2011-09-06 11:15:00,52.24,52.53,52.21,52.4,70800.0,38.9123,39.1283,38.8899,39.0315,70800.0
2011-09-06 11:20:00,52.39,52.43,52.32,52.38,20700.0,39.024,39.0538,38.9719,39.0166,20700.0
2011-09-06 11:25:00,52.39,52.47,52.36,52.47,17000.0,39.024,39.0836,39.0017,39.0836,17000.0
2011-09-06 11:30:00,52.46,52.59,52.46,52.56,19900.0,39.0761,39.173,39.0761,39.1506,19900.0
2011-09-06 11:35:00,52.56,52.63,52.5,52.51,26100.0,39.1506,39.2028,39.1059,39.1134,26100.0
2011-09-06 11:40:00,52.5,52.52,52.39,52.51,16100.0,39.1059,39.1208,39.024,39.1134,16100.0
2011-09-06 11:45:00,52.51,52.51,52.4,52.4,14200.0,39.1134,39.1134,39.0315,39.0315,14200.0
2011-09-06 11:50:00,52.41,52.47,52.35,52.39,21400.0,39.0389,39.0836,38.9942,39.024,21400.0
2011-09-06 11:55:00,52.4,52.54,52.4,52.5,20600.0,39.0315,39.1357,39.0315,39.1059,20600.0
2011-09-06 12:00:00,52.5,52.56,52.42,52.45,30800.0,39.1059,39.1506,39.0463,39.0687,30800.0
2011-09-06 12:05:00,52.47,52.56,52.42,52.42,14400.0,39.0836,39.1506,39.0463,39.0463,14400.0
2011-09-06 12:10:00,52.41,52.51,52.4,52.5,13500.0,39.0389,39.1134,39.0315,39.1059,13500.0
2011-09-06 12:15:00,52.49,52.64,52.49,52.63,29700.0,39.0985,39.2102,39.0985,39.2028,29700.0
2011-09-06 12:20:00,52.63,52.71,52.63,52.63,7800.0,39.2028,39.2624,39.2028,39.2028,7800.0
2011-09-06 12:25:00,52.63,52.64,52.58,52.59,7300.0,39.2028,39.2102,39.1655,39.173,7300.0
2011-09-06 12:30:00,52.58,52.58,52.5,52.52,7100.0,39.1655,39.1655,39.1059,39.1208,7100.0
2011-09-06 12:35:00,52.51,52.56,52.44,52.46,20300.0,39.1134,39.1506,39.0612,39.0761,20300.0
2011-09-06 12:40:00,52.46,52.49,52.44,52.48,7700.0,39.0761,39.0985,39.0612,39.091,7700.0
2011-09-06 12:45:00,52.49,52.55,52.47,52.52,8600.0,39.0985,39.1432,39.0836,39.1208,8600.0
2011-09-06 12:50:00,52.52,52.55,52.47,52.49,7700.0,39.1208,39.1432,39.0836,39.0985,7700.0
2011-09-06 12:55:00,52.48,52.56,52.46,52.55,26600.0,39.091,39.1506,39.0761,39.1432,26600.0
2011-09-06 13:00:00,52.56,52.6,52.55,52.56,29200.0,39.1506,39.1804,39.1432,39.1506,29200.0
2011-09-06 13:05:00,52.58,52.66,52.56,52.64,37100.0,39.1655,39.2251,39.1506,39.2102,37100.0
2011-09-06 13:10:00,52.64,52.78,52.64,52.69,10300.0,39.2102,39.3145,39.2102,39.2475,10300.0
2011-09-06 13:15:00,52.66,52.67,52.61,52.67,8200.0,39.2251,39.2326,39.1879,39.2326,8200.0
2011-09-06 13:20:00,52.66,52.75,52.66,52.72,8500.0,39.2251,39.2922,39.2251,39.2698,8500.0
2011-09-06 13:25:00,52.7,52.7,52.58,52.59,22400.0,39.2549,39.2549,39.1655,39.173,22400.0
2011-09-06 13:30:00,52.58,52.6,52.53,52.55,18900.0,39.1655,39.1804,39.1283,39.1432,18900.0
2011-09-06 13:35:00,52.55,52.68,52.54,52.67,12900.0,39.1432,39.24,39.1357,39.2326,12900.0
2011-09-06 13:40:00,52.69,52.85,52.68,52.84,19800.0,39.2475,39.3666,39.24,39.3592,19800.0
2011-09-06 13:45:00,52.85,53.01,52.84,53.01,23400.0,39.3666,39.4858,39.3592,39.4858,23400.0
2011-09-06 13:50:00,53.01,53.04,52.98,53.04,9700.0,39.4858,39.5082,39.4635,39.5082,9700.0
2011-09-06 13:55:00,53.03,53.03,52.93,52.96,9700.0,39.5007,39.5007,39.4262,39.4486,9700.0
2011-09-06 14:00:00,52.96,53.01,52.96,52.98,23600.0,39.4486,39.4858,39.4486,39.4635,23600.0
2011-09-06 14:05:00,52.98,53.07,52.97,53.06,16200.0,39.4635,39.5305,39.456,39.5231,16200.0
2011-09-06 14:10:00,53.07,53.16,53.05,53.05,28200.0,39.5305,39.5976,39.5156,39.5156,28200.0
2011-09-06 14:15:00,53.05,53.15,53.05,53.13,11900.0,39.5156,39.5901,39.5156,39.5752,11900.0
2011-09-06 14:20:00,53.14,53.17,53.09,53.15,15600.0,39.5827,39.605,39.5454,39.5901,15600.0
2011-09-06 14:25:00,53.14,53.19,53.13,53.13,12800.0,39.5827,39.6199,39.5752,39.5752,12800.0
2011-09-06 14:30:00,53.13,53.13,53.05,53.06,10100.0,39.5752,39.5752,39.5156,39.5231,10100.0
2011-09-06 14:35:00,53.05,53.09,53.0,53.01,9100.0,39.5156,39.5454,39.4784,39.4858,9100.0
2011-09-06 14:40:00,53.0,53.0,52.9,52.95,19000.0,39.4784,39.4784,39.4039,39.4411,19000.0
2011-09-06 14:45:00,52.95,52.95,52.83,52.85,12600.0,39.4411,39.4411,39.3517,39.3666,12600.0
2011-09-06 14:50:00,52.84,52.89,52.79,52.79,13100.0,39.3592,39.3964,39.322,39.322,13100.0
2011-09-06 14:55:00,52.81,52.84,52.77,52.81,17600.0,39.3369,39.3592,39.3071,39.3369,17600.0
2011-09-06 15:00:00,52.81,52.87,52.79,52.84,38700.0,39.3369,39.3815,39.322,39.3592,38700.0
2011-09-06 15:05:00,52.83,52.87,52.81,52.83,21400.0,39.3517,39.3815,39.3369,39.3517,21400.0
2011-09-06 15:10:00,52.83,52.87,52.81,52.81,23800.0,39.3517,39.3815,39.3369,39.3369,23800.0
2011-09-06 15:15:00,52.8,52.82,52.72,52.76,28100.0,39.3294,39.3443,39.2698,39.2996,28100.0
2011-09-06 15:20:00,52.75,52.86,52.74,52.8,26900.0,39.2922,39.3741,39.2847,39.3294,26900.0
2011-09-06 15:25:00,52.79,52.84,52.74,52.76,25300.0,39.322,39.3592,39.2847,39.2996,25300.0
2011-09-06 15:30:00,52.76,52.78,52.7,52.7,38700.0,39.2996,39.3145,39.2549,39.2549,38700.0
2011-09-06 15:35:00,52.7,52.88,52.68,52.87,31500.0,39.2549,39.389,39.24,39.3815,31500.0
2011-09-06 15:40:00,52.88,52.96,52.86,52.94,31400.0,39.389,39.4486,39.3741,39.4337,31400.0
2011-09-06 15:45:00,52.94,52.98,52.85,52.92,56400.0,39.4337,39.4635,39.3666,39.4188,56400.0
2011-09-06 15:50:00,52.93,53.1,52.9,53.07,78600.0,39.4262,39.5529,39.4039,39.5305,78600.0
2011-09-06 15:55:00,53.08,53.12,53.01,53.08,153300.0,39.538,39.5678,39.4858,39.538,153300.0
2011-09-07 09:30:00,53.75,53.97,53.69,53.84,34900.0,40.037,40.2009,39.9923,40.1041,34900.0
2011-09-07 09:35:00,53.79,53.84,53.38,53.45,18200.0,40.0668,40.1041,39.7614,39.8136,18200.0
2011-09-07 09:40:00,53.47,53.59,53.43,53.58,7300.0,39.8285,39.9179,39.7987,39.9104,7300.0
2011-09-07 09:45:00,53.65,53.68,53.53,53.62,24700.0,39.9625,39.9849,39.8732,39.9402,24700.0
2011-09-07 09:50:00,53.63,53.67,53.48,53.55,25800.0,39.9476,39.9774,39.8359,39.8881,25800.0
2011-09-07 09:55:00,53.58,53.72,53.44,53.71,37600.0,39.9104,40.0147,39.8061,40.0072,37600.0
2011-09-07 10:00:00,53.7,53.7,53.55,53.59,16700.0,39.9998,39.9998,39.8881,39.9179,16700.0
2011-09-07 10:05:00,53.62,53.64,53.5,53.62,27200.0,39.9402,39.9551,39.8508,39.9402,27200.0
2011-09-07 10:10:00,53.62,53.64,53.53,53.55,17500.0,39.9402,39.9551,39.8732,39.8881,17500.0
2011-09-07 10:15:00,53.54,53.55,53.35,53.37,19200.0,39.8806,39.8881,39.7391,39.754,19200.0
2011-09-07 10:20:00,53.38,53.54,53.3,53.51,21900.0,39.7614,39.8806,39.7018,39.8583,21900.0
2011-09-07 10:25:00,53.5,53.51,53.26,53.33,15900.0,39.8508,39.8583,39.672,39.7242,15900.0
2011-09-07 10:30:00,53.3,53.37,53.24,53.31,49300.0,39.7018,39.754,39.6571,39.7093,49300.0
2011-09-07 10:35:00,53.3,53.44,53.24,53.4,32500.0,39.7018,39.8061,39.6571,39.7763,32500.0
2011-09-07 10:40:00,53.4,53.6,53.4,53.55,14600.0,39.7763,39.9253,39.7763,39.8881,14600.0
2011-09-07 10:45:00,53.58,53.58,53.47,53.5,30900.0,39.9104,39.9104,39.8285,39.8508,30900.0
2011-09-07 10:50:00,53.49,53.52,53.41,53.46,21700.0,39.8434,39.8657,39.7838,39.821,21700.0
2011-09-07 10:55:00,53.45,53.6,53.44,53.55,18600.0,39.8136,39.9253,39.8061,39.8881,18600.0
2011-09-07 11:00:00,53.56,53.67,53.53,53.67,20500.0,39.8955,39.9774,39.8732,39.9774,20500.0
2011-09-07 11:05:00,53.67,53.77,53.51,53.53,54900.0,39.9774,40.0519,39.8583,39.8732,54900.0
2011-09-07 11:10:00,53.53,53.58,53.37,53.37,82100.0,39.8732,39.9104,39.754,39.754,82100.0
2011-09-07 11:15:00,53.36,53.42,53.3,53.36,58800.0,39.7465,39.7912,39.7018,39.7465,58800.0
2011-09-07 11:20:00,53.36,53.47,53.35,53.42,19400.0,39.7465,39.8285,39.7391,39.7912,19400.0
2011-09-07 11:25:00,53.43,53.52,53.41,53.52,11800.0,39.7987,39.8657,39.7838,39.8657,11800.0
2011-09-07 11:30:00,53.54,53.66,53.54,53.66,18500.0,39.8806,39.97,39.8806,39.97,18500.0
2011-09-07 11:35:00,53.66,53.69,53.51,53.54,47000.0,39.97,39.9923,39.8583,39.8806,47000.0
2011-09-07 11:40:00,53.55,53.56,53.47,53.55,15800.0,39.8881,39.8955,39.8285,39.8881,15800.0
2011-09-07 11:45:00,53.55,53.6,53.55,53.58,8600.0,39.8881,39.9253,39.8881,39.9104,8600.0
2011-09-07 11:50:00,53.59,53.6,53.54,53.6,10700.0,39.9179,39.9253,39.8806,39.9253,10700.0
2011-09-07 11:55:00,53.59,53.62,53.53,53.53,10000.0,39.9179,39.9402,39.8732,39.8732,10000.0
2011-09-07 12:00:00,53.53,53.54,53.47,53.5,10800.0,39.8732,39.8806,39.8285,39.8508,10800.0
2011-09-07 12:05:00,53.5,53.54,53.49,53.52,9100.0,39.8508,39.8806,39.8434,39.8657,9100.0
2011-09-07 12:10:00,53.51,53.65,53.51,53.63,18200.0,39.8583,39.9625,39.8583,39.9476,18200.0
2011-09-07 12:15:00,53.63,53.66,53.62,53.66,10600.0,39.9476,39.97,39.9402,39.97,10600.0
2011-09-07 12:20:00,53.66,53.66,53.61,53.65,9800.0,39.97,39.97,39.9328,39.9625,9800.0
2011-09-07 12:25:00,53.65,53.76,53.64,53.76,25400.0,39.9625,40.0445,39.9551,40.0445,25400.0
2011-09-07 12:30:00,53.76,53.82,53.75,53.79,16100.0,40.0445,40.0892,40.037,40.0668,16100.0
2011-09-07 12:35:00,53.8,53.8,53.72,53.74,8600.0,40.0743,40.0743,40.0147,40.0296,8600.0
2011-09-07 12:40:00,53.74,53.75,53.7,53.7,12000.0,40.0296,40.037,39.9998,39.9998,12000.0
2011-09-07 12:45:00,53.71,53.73,53.67,53.67,10000.0,40.0072,40.0221,39.9774,39.9774,10000.0
2011-09-07 12:50:00,53.68,53.7,53.67,53.68,5300.0,39.9849,39.9998,39.9774,39.9849,5300.0
2011-09-07 12:55:00,53.68,53.7,53.66,53.68,25400.0,39.9849,39.9998,39.97,39.9849,25400.0
2011-09-07 13:00:00,53.68,53.68,53.59,53.65,38200.0,39.9849,39.9849,39.9179,39.9625,38200.0
2011-09-07 13:05:00,53.65,53.7,53.65,53.65,12800.0,39.9625,39.9998,39.9625,39.9625,12800.0
2011-09-07 13:10:00,53.64,53.69,53.64,53.66,10900.0,39.9551,39.9923,39.9551,39.97,10900.0
2011-09-07 13:15:00,53.67,53.69,53.66,53.68,8800.0,39.9774,39.9923,39.97,39.9849,8800.0
2011-09-07 13:20:00,53.69,53.69,53.62,53.64,9900.0,39.9923,39.9923,39.9402,39.9551,9900.0
2011-09-07 13:25:00,53.63,53.64,53.57,53.57,14300.0,39.9476,39.9551,39.903,39.903,14300.0
2011-09-07 13:30:00,53.58,53.61,53.5,53.51,43300.0,39.9104,39.9328,39.8508,39.8583,43300.0
2011-09-07 13:35:00,53.51,53.53,53.48,53.49,17200.0,39.8583,39.8732,39.8359,39.8434,17200.0
2011-09-07 13:40:00,53.5,53.51,53.45,53.48,18500.0,39.8508,39.8583,39.8136,39.8359,18500.0
2011-09-07 13:45:00,53.48,53.51,53.47,53.49,16800.0,39.8359,39.8583,39.8285,39.8434,16800.0
2011-09-07 13:50:00,53.49,53.5,53.47,53.49,14300.0,39.8434,39.8508,39.8285,39.8434,14300.0
2011-09-07 13:55:00,53.5,53.52,53.48,53.48,19600.0,39.8508,39.8657,39.8359,39.8359,19600.0
2011-09-07 14:00:00,53.47,53.52,53.44,53.5,43600.0,39.8285,39.8657,39.8061,39.8508,43600.0
2011-09-07 14:05:00,53.5,53.51,53.43,53.48,26900.0,39.8508,39.8583,39.7987,39.8359,26900.0
2011-09-07 14:10:00,53.5,53.5,53.45,53.48,16800.0,39.8508,39.8508,39.8136,39.8359,16800.0
2011-09-07 14:15:00,53.48,53.5,53.44,53.49,16200.0,39.8359,39.8508,39.8061,39.8434,16200.0
2011-09-07 14:20:00,53.5,53.5,53.46,53.5,21400.0,39.8508,39.8508,39.821,39.8508,21400.0
2011-09-07 14:25:00,53.5,53.51,53.48,53.48,36000.0,39.8508,39.8583,39.8359,39.8359,36000.0
2011-09-07 14:30:00,53.49,53.5,53.47,53.48,22200.0,39.8434,39.8508,39.8285,39.8359,22200.0
2011-09-07 14:35:00,53.49,53.51,53.46,53.47,16000.0,39.8434,39.8583,39.821,39.8285,16000.0
2011-09-07 14:40:00,53.46,53.51,53.46,53.5,27700.0,39.821,39.8583,39.821,39.8508,27700.0
2011-09-07 14:45:00,53.5,53.5,53.49,53.5,18600.0,39.8508,39.8508,39.8434,39.8508,18600.0
2011-09-07 14:50:00,53.49,53.5,53.48,53.49,28300.0,39.8434,39.8508,39.8359,39.8434,28300.0
2011-09-07 14:55:00,53.5,53.51,53.48,53.5,30800.0,39.8508,39.8583,39.8359,39.8508,30800.0
2011-09-07 15:00:00,53.5,53.51,53.49,53.49,39500.0,39.8508,39.8583,39.8434,39.8434,39500.0
2011-09-07 15:05:00,53.5,53.5,53.47,53.49,46900.0,39.8508,39.8508,39.8285,39.8434,46900.0
2011-09-07 15:10:00,53.49,53.51,53.45,53.5,51300.0,39.8434,39.8583,39.8136,39.8508,51300.0
2011-09-07 15:15:00,53.5,53.5,53.44,53.45,36800.0,39.8508,39.8508,39.8061,39.8136,36800.0
2011-09-07 15:20:00,53.45,53.49,53.44,53.49,23200.0,39.8136,39.8434,39.8061,39.8434,23200.0
2011-09-07 15:25:00,53.49,53.5,53.43,53.5,47800.0,39.8434,39.8508,39.7987,39.8508,47800.0
2011-09-07 15:30:00,53.5,53.5,53.45,53.46,44800.0,39.8508,39.8508,39.8136,39.821,44800.0
2011-09-07 15:35:00,53.46,53.46,53.37,53.43,72700.0,39.821,39.821,39.754,39.7987,72700.0
2011-09-07 15:40:00,53.42,53.49,53.42,53.45,71700.0,39.7912,39.8434,39.7912,39.8136,71700.0
2011-09-07 15:45:00,53.45,53.47,53.37,53.38,98400.0,39.8136,39.8285,39.754,39.7614,98400.0
2011-09-07 15:50:00,53.38,53.43,53.35,53.41,180000.0,39.7614,39.7987,39.7391,39.7838,180000.0
2011-09-07 15:55:00,53.41,53.5,53.41,53.5,166500.0,39.7838,39.8508,39.7838,39.8508,166500.0
2011-09-08 09:30:00,53.22,53.59,53.22,53.46,24000.0,39.6422,39.9179,39.6422,39.821,24000.0
2011-09-08 09:35:00,53.44,53.62,53.4,53.45,36100.0,39.8061,39.9402,39.7763,39.8136,36100.0
2011-09-08 09:40:00,53.47,53.52,53.44,53.46,36800.0,39.8285,39.8657,39.8061,39.821,36800.0
2011-09-08 09:45:00,53.47,53.57,53.46,53.5,45800.0,39.8285,39.903,39.821,39.8508,45800.0
2011-09-08 09:50:00,53.5,53.5,53.4,53.43,33400.0,39.8508,39.8508,39.7763,39.7987,33400.0
2011-09-08 09:55:00,53.43,53.44,53.3,53.37,21600.0,39.7987,39.8061,39.7018,39.754,21600.0
2011-09-08 10:00:00,53.41,53.5,53.31,53.5,39100.0,39.7838,39.8508,39.7093,39.8508,39100.0
2011-09-08 10:05:00,53.5,53.5,53.46,53.49,46900.0,39.8508,39.8508,39.821,39.8434,46900.0
2011-09-08 10:10:00,53.49,53.5,53.47,53.5,29700.0,39.8434,39.8508,39.8285,39.8508,29700.0
2011-09-08 10:15:00,53.49,53.5,53.45,53.5,35800.0,39.8434,39.8508,39.8136,39.8508,35800.0
2011-09-08 10:20:00,53.5,53.5,53.47,53.49,29200.0,39.8508,39.8508,39.8285,39.8434,29200.0
2011-09-08 10:25:00,53.5,53.6,53.49,53.49,43700.0,39.8508,39.9253,39.8434,39.8434,43700.0
2011-09-08 10:30:00,53.49,53.6,53.47,53.58,26200.0,39.8434,39.9253,39.8285,39.9104,26200.0
2011-09-08 10:35:00,53.6,53.6,53.57,53.59,17300.0,39.9253,39.9253,39.903,39.9179,17300.0
2011-09-08 10:40:00,53.59,53.6,53.57,53.59,24100.0,39.9179,39.9253,39.903,39.9179,24100.0
2011-09-08 10:45:00,53.6,53.6,53.52,53.58,14600.0,39.9253,39.9253,39.8657,39.9104,14600.0
2011-09-08 10:50:00,53.58,53.6,53.57,53.59,18300.0,39.9104,39.9253,39.903,39.9179,18300.0
2011-09-08 10:55:00,53.59,53.62,53.57,53.59,80200.0,39.9179,39.9402,39.903,39.9179,80200.0
2011-09-08 11:00:00,53.59,53.62,53.57,53.6,35700.0,39.9179,39.9402,39.903,39.9253,35700.0
2011-09-08 11:05:00,53.6,53.61,53.57,53.57,52000.0,39.9253,39.9328,39.903,39.903,52000.0
2011-09-08 11:10:00,53.58,53.6,53.55,53.57,16200.0,39.9104,39.9253,39.8881,39.903,16200.0
2011-09-08 11:15:00,53.57,53.58,53.5,53.53,22000.0,39.903,39.9104,39.8508,39.8732,22000.0
2011-09-08 11:20:00,53.52,53.59,53.51,53.58,16200.0,39.8657,39.9179,39.8583,39.9104,16200.0
2011-09-08 11:25:00,53.57,53.6,53.56,53.57,19600.0,39.903,39.9253,39.8955,39.903,19600.0
2011-09-08 11:30:00,53.58,53.6,53.55,53.57,28500.0,39.9104,39.9253,39.8881,39.903,28500.0
2011-09-08 11:35:00,53.58,53.6,53.58,53.6,42200.0,39.9104,39.9253,39.9104,39.9253,42200.0
2011-09-08 11:40:00,53.6,53.77,53.59,53.74,70600.0,39.9253,40.0519,39.9179,40.0296,70600.0
2011-09-08 11:45:00,53.74,53.75,53.59,53.59,33800.0,40.0296,40.037,39.9179,39.9179,33800.0
2011-09-08 11:50:00,53.59,53.66,53.54,53.54,20900.0,39.9179,39.97,39.8806,39.8806,20900.0
2011-09-08 11:55:00,53.53,53.53,53.34,53.44,32000.0,39.8732,39.8732,39.7316,39.8061,32000.0
2011-09-08 12:00:00,53.44,53.46,53.35,53.44,23800.0,39.8061,39.821,39.7391,39.8061,23800.0
2011-09-08 12:05:00,53.46,53.51,53.44,53.5,21500.0,39.821,39.8583,39.8061,39.8508,21500.0
2011-09-08 12:10:00,53.5,53.52,53.47,53.47,65300.0,39.8508,39.8657,39.8285,39.8285,65300.0
2011-09-08 12:15:00,53.46,53.64,53.46,53.64,41100.0,39.821,39.9551,39.821,39.9551,41100.0
2011-09-08 12:20:00,53.63,53.67,53.6,53.6,18900.0,39.9476,39.9774,39.9253,39.9253,18900.0
2011-09-08 12:25:00,53.6,53.62,53.51,53.53,24700.0,39.9253,39.9402,39.8583,39.8732,24700.0
2011-09-08 12:30:00,53.54,53.54,53.45,53.5,12100.0,39.8806,39.8806,39.8136,39.8508,12100.0
2011-09-08 12:35:00,53.5,53.58,53.5,53.54,44900.0,39.8508,39.9104,39.8508,39.8806,44900.0
2011-09-08 12:40:00,53.56,53.65,53.54,53.57,39900.0,39.8955,39.9625,39.8806,39.903,39900.0
2011-09-08 12:45:00,53.58,53.59,53.51,53.55,128100.0,39.9104,39.9179,39.8583,39.8881,128100.0
2011-09-08 12:50:00,53.56,53.65,53.56,53.64,26800.0,39.8955,39.9625,39.8955,39.9551,26800.0
2011-09-08 12:55:00,53.63,53.68,53.6,53.65,106200.0,39.9476,39.9849,39.9253,39.9625,106200.0
2011-09-08 13:00:00,53.65,53.65,53.58,53.58,11500.0,39.9625,39.9625,39.9104,39.9104,11500.0
2011-09-08 13:05:00,53.56,53.62,53.55,53.59,11100.0,39.8955,39.9402,39.8881,39.9179,11100.0
2011-09-08 13:10:00,53.59,53.59,53.43,53.44,8300.0,39.9179,39.9179,39.7987,39.8061,8300.0
2011-09-08 13:15:00,53.44,53.52,53.44,53.51,21000.0,39.8061,39.8657,39.8061,39.8583,21000.0
2011-09-08 13:20:00,53.5,53.56,53.48,53.54,47800.0,39.8508,39.8955,39.8359,39.8806,47800.0
2011-09-08 13:25:00,53.55,53.55,53.47,53.53,22200.0,39.8881,39.8881,39.8285,39.8732,22200.0
2011-09-08 13:30:00,53.52,53.6,53.28,53.32,76100.0,39.8657,39.9253,39.6869,39.7167,76100.0
2011-09-08 13:35:00,53.31,53.47,53.3,53.44,19700.0,39.7093,39.8285,39.7018,39.8061,19700.0
2011-09-08 13:40:00,53.43,53.45,53.28,53.28,95600.0,39.7987,39.8136,39.6869,39.6869,95600.0
2011-09-08 13:45:00,53.28,53.35,53.22,53.29,22800.0,39.6869,39.7391,39.6422,39.6944,22800.0
2011-09-08 13:50:00,53.32,53.41,53.21,53.36,49600.0,39.7167,39.7838,39.6348,39.7465,49600.0
2011-09-08 13:55:00,53.36,53.48,53.36,53.38,34200.0,39.7465,39.8359,39.7465,39.7614,34200.0
2011-09-08 14:00:00,53.37,53.46,53.28,53.44,61700.0,39.754,39.821,39.6869,39.8061,61700.0
2011-09-08 14:05:00,53.44,53.52,53.41,53.47,41500.0,39.8061,39.8657,39.7838,39.8285,41500.0
2011-09-08 14:10:00,53.46,53.51,53.42,53.5,22800.0,39.821,39.8583,39.7912,39.8508,22800.0
2011-09-08 14:15:00,53.5,53.51,53.45,53.47,33100.0,39.8508,39.8583,39.8136,39.8285,33100.0
2011-09-08 14:20:00,53.48,53.5,53.43,53.48,54100.0,39.8359,39.8508,39.7987,39.8359,54100.0
2011-09-08 14:25:00,53.48,53.51,53.42,53.47,129400.0,39.8359,39.8583,39.7912,39.8285,129400.0
2011-09-08 14:30:00,53.46,53.58,53.36,53.56,38400.0,39.821,39.9104,39.7465,39.8955,38400.0
2011-09-08 14:35:00,53.54,53.58,53.49,53.54,27000.0,39.8806,39.9104,39.8434,39.8806,27000.0
2011-09-08 14:40:00,53.54,53.63,53.51,53.59,18300.0,39.8806,39.9476,39.8583,39.9179,18300.0
2011-09-08 14:45:00,53.58,53.59,53.5,53.54,41900.0,39.9104,39.9179,39.8508,39.8806,41900.0
2011-09-08 14:50:00,53.54,53.62,53.43,53.46,71100.0,39.8806,39.9402,39.7987,39.821,71100.0
2011-09-08 14:55:00,53.47,53.55,53.45,53.52,58900.0,39.8285,39.8881,39.8136,39.8657,58900.0
2011-09-08 15:00:00,53.52,53.53,53.38,53.41,28500.0,39.8657,39.8732,39.7614,39.7838,28500.0
2011-09-08 15:05:00,53.4,53.5,53.33,53.49,45400.0,39.7763,39.8508,39.7242,39.8434,45400.0
2011-09-08 15:10:00,53.5,53.5,53.37,53.37,50900.0,39.8508,39.8508,39.754,39.754,50900.0
2011-09-08 15:15:00,53.36,53.43,53.36,53.43,46700.0,39.7465,39.7987,39.7465,39.7987,46700.0
2011-09-08 15:20:00,53.43,53.54,53.4,53.5,47600.0,39.7987,39.8806,39.7763,39.8508,47600.0
2011-09-08 15:25:00,53.5,53.55,53.47,53.55,43400.0,39.8508,39.8881,39.8285,39.8881,43400.0
2011-09-08 15:30:00,53.55,53.56,53.48,53.53,72500.0,39.8881,39.8955,39.8359,39.8732,72500.0
2011-09-08 15:35:00,53.52,53.55,53.49,53.54,59500.0,39.8657,39.8881,39.8434,39.8806,59500.0
2011-09-08 15:40:00,53.53,53.56,53.5,53.51,153600.0,39.8732,39.8955,39.8508,39.8583,153600.0
2011-09-08 15:45:00,53.51,53.53,53.45,53.47,50800.0,39.8583,39.8732,39.8136,39.8285,50800.0
2011-09-08 15:50:00,53.47,53.49,53.39,53.43,68500.0,39.8285,39.8434,39.7689,39.7987,68500.0
2011-09-08 15:55:00,53.44,53.48,53.4,53.4,177400.0,39.8061,39.8359,39.7763,39.7763,177400.0
2011-09-09 09:30:00,52.89,53.03,52.82,53.02,32600.0,39.3964,39.5007,39.3443,39.4933,32600.0
2011-09-09 09:35:00,53.01,53.13,52.82,52.97,53200.0,39.4858,39.5752,39.3443,39.456,53200.0
2011-09-09 09:40:00,52.97,52.99,52.6,52.73,72300.0,39.456,39.4709,39.1804,39.2773,72300.0
2011-09-09 09:45:00,52.74,52.89,52.66,52.85,83600.0,39.2847,39.3964,39.2251,39.3666,83600.0
2011-09-09 09:50:00,52.85,52.88,52.69,52.81,52200.0,39.3666,39.389,39.2475,39.3369,52200.0
2011-09-09 09:55:00,52.81,52.83,52.75,52.76,20500.0,39.3369,39.3517,39.2922,39.2996,20500.0
2011-09-09 10:00:00,52.75,52.95,52.75,52.92,62900.0,39.2922,39.4411,39.2922,39.4188,62900.0
2011-09-09 10:05:00,52.95,53.03,52.89,52.96,45700.0,39.4411,39.5007,39.3964,39.4486,45700.0
2011-09-09 10:10:00,52.97,52.97,52.84,52.85,72700.0,39.456,39.456,39.3592,39.3666,72700.0
2011-09-09 10:15:00,52.84,52.99,52.83,52.92,27400.0,39.3592,39.4709,39.3517,39.4188,27400.0
2011-09-09 10:20:00,52.92,52.99,52.87,52.98,18700.0,39.4188,39.4709,39.3815,39.4635,18700.0
2011-09-09 10:25:00,53.0,53.0,52.94,53.0,43400.0,39.4784,39.4784,39.4337,39.4784,43400.0
2011-09-09 10:30:00,53.0,53.0,52.85,52.85,40700.0,39.4784,39.4784,39.3666,39.3666,40700.0
2011-09-09 10:35:00,52.83,53.0,52.8,52.98,22100.0,39.3517,39.4784,39.3294,39.4635,22100.0
2011-09-09 10:40:00,52.99,53.0,52.97,52.99,33000.0,39.4709,39.4784,39.456,39.4709,33000.0
2011-09-09 10:45:00,52.98,53.0,52.95,53.0,28900.0,39.4635,39.4784,39.4411,39.4784,28900.0
2011-09-09 10:50:00,53.0,53.0,52.96,52.96,33500.0,39.4784,39.4784,39.4486,39.4486,33500.0
2011-09-09 10:55:00,52.98,52.99,52.85,52.85,11800.0,39.4635,39.4709,39.3666,39.3666,11800.0
2011-09-09 11:00:00,52.85,52.95,52.85,52.9,22900.0,39.3666,39.4411,39.3666,39.4039,22900.0
2011-09-09 11:05:00,52.91,52.95,52.85,52.92,17400.0,39.4113,39.4411,39.3666,39.4188,17400.0
2011-09-09 11:10:00,52.91,53.02,52.72,52.76,92700.0,39.4113,39.4933,39.2698,39.2996,92700.0
2011-09-09 11:15:00,52.76,52.87,52.69,52.81,69400.0,39.2996,39.3815,39.2475,39.3369,69400.0
2011-09-09 11:20:00,52.79,52.81,52.54,52.69,96900.0,39.322,39.3369,39.1357,39.2475,96900.0
2011-09-09 11:25:00,52.69,52.76,52.65,52.74,33700.0,39.2475,39.2996,39.2177,39.2847,33700.0
2011-09-09 11:30:00,52.74,52.95,52.72,52.92,43500.0,39.2847,39.4411,39.2698,39.4188,43500.0
2011-09-09 11:35:00,52.92,52.94,52.85,52.88,22300.0,39.4188,39.4337,39.3666,39.389,22300.0
2011-09-09 11:40:00,52.88,52.89,52.65,52.71,39300.0,39.389,39.3964,39.2177,39.2624,39300.0
2011-09-09 11:45:00,52.74,52.75,52.61,52.68,45400.0,39.2847,39.2922,39.1879,39.24,45400.0
2011-09-09 11:50:00,52.69,52.74,52.59,52.69,55800.0,39.2475,39.2847,39.173,39.2475,55800.0
2011-09-09 11:55:00,52.69,52.75,52.66,52.69,22800.0,39.2475,39.2922,39.2251,39.2475,22800.0
2011-09-09 12:00:00,52.7,52.75,52.66,52.72,41100.0,39.2549,39.2922,39.2251,39.2698,41100.0
2011-09-09 12:05:00,52.71,52.75,52.62,52.66,24600.0,39.2624,39.2922,39.1953,39.2251,24600.0
2011-09-09 12:10:00,52.67,52.72,52.65,52.7,28300.0,39.2326,39.2698,39.2177,39.2549,28300.0
2011-09-09 12:15:00,52.7,52.75,52.7,52.75,16500.0,39.2549,39.2922,39.2549,39.2922,16500.0
2011-09-09 12:20:00,52.74,52.75,52.72,52.75,35800.0,39.2847,39.2922,39.2698,39.2922,35800.0
2011-09-09 12:25:00,52.75,52.75,52.73,52.75,32000.0,39.2922,39.2922,39.2773,39.2922,32000.0
2011-09-09 12:30:00,52.75,52.75,52.61,52.64,52700.0,39.2922,39.2922,39.1879,39.2102,52700.0
2011-09-09 12:35:00,52.64,52.68,52.57,52.67,33400.0,39.2102,39.24,39.1581,39.2326,33400.0
2011-09-09 12:40:00,52.66,52.7,52.62,52.63,22500.0,39.2251,39.2549,39.1953,39.2028,22500.0
2011-09-09 12:45:00,52.64,52.69,52.62,52.64,20700.0,39.2102,39.2475,39.1953,39.2102,20700.0
2011-09-09 12:50:00,52.66,52.71,52.63,52.7,9800.0,39.2251,39.2624,39.2028,39.2549,9800.0
2011-09-09 12:55:00,52.69,52.92,52.69,52.89,81600.0,39.2475,39.4188,39.2475,39.3964,81600.0
2011-09-09 13:00:00,52.9,52.9,52.66,52.68,39100.0,39.4039,39.4039,39.2251,39.24,39100.0
2011-09-09 13:05:00,52.68,52.75,52.67,52.73,26000.0,39.24,39.2922,39.2326,39.2773,26000.0
2011-09-09 13:10:00,52.72,52.77,52.7,52.73,77000.0,39.2698,39.3071,39.2549,39.2773,77000.0
2011-09-09 13:15:00,52.73,52.75,52.68,52.69,32600.0,39.2773,39.2922,39.24,39.2475,32600.0
2011-09-09 13:20:00,52.69,52.7,52.52,52.55,36900.0,39.2475,39.2549,39.1208,39.1432,36900.0
2011-09-09 13:25:00,52.54,52.65,52.51,52.61,55200.0,39.1357,39.2177,39.1134,39.1879,55200.0
2011-09-09 13:30:00,52.63,52.63,52.45,52.5,26500.0,39.2028,39.2028,39.0687,39.1059,26500.0
2011-09-09 13:35:00,52.49,52.59,52.48,52.55,38800.0,39.0985,39.173,39.091,39.1432,38800.0
2011-09-09 13:40:00,52.55,52.58,52.52,52.54,20000.0,39.1432,39.1655,39.1208,39.1357,20000.0
2011-09-09 13:45:00,52.54,52.58,52.48,52.48,33400.0,39.1357,39.1655,39.091,39.091,33400.0
2011-09-09 13:50:00,52.47,52.57,52.46,52.55,29600.0,39.0836,39.1581,39.0761,39.1432,29600.0
2011-09-09 13:55:00,52.54,52.57,52.52,52.53,28800.0,39.1357,39.1581,39.1208,39.1283,28800.0
2011-09-09 14:00:00,52.53,52.59,52.51,52.58,28100.0,39.1283,39.173,39.1134,39.1655,28100.0
2011-09-09 14:05:00,52.57,52.62,52.54,52.62,30900.0,39.1581,39.1953,39.1357,39.1953,30900.0
2011-09-09 14:10:00,52.62,52.63,52.48,52.51,40900.0,39.1953,39.2028,39.091,39.1134,40900.0
2011-09-09 14:15:00,52.51,52.57,52.48,52.52,28500.0,39.1134,39.1581,39.091,39.1208,28500.0
2011-09-09 14:20:00,52.52,52.6,52.52,52.55,19900.0,39.1208,39.1804,39.1208,39.1432,19900.0
2011-09-09 14:25:00,52.55,52.56,52.48,52.5,20700.0,39.1432,39.1506,39.091,39.1059,20700.0
2011-09-09 14:30:00,52.5,52.5,52.43,52.45,22600.0,39.1059,39.1059,39.0538,39.0687,22600.0
2011-09-09 14:35:00,52.45,52.51,52.4,52.48,31400.0,39.0687,39.1134,39.0315,39.091,31400.0
2011-09-09 14:40:00,52.48,52.61,52.48,52.55,70900.0,39.091,39.1879,39.091,39.1432,70900.0
2011-09-09 14:45:00,52.57,52.57,52.45,52.45,21100.0,39.1581,39.1581,39.0687,39.0687,21100.0
2011-09-09 14:50:00,52.45,52.45,52.32,52.34,37900.0,39.0687,39.0687,38.9719,38.9868,37900.0
2011-09-09 14:55:00,52.35,52.39,52.32,52.34,25400.0,38.9942,39.024,38.9719,38.9868,25400.0
2011-09-09 15:00:00,52.34,52.4,52.3,52.39,35800.0,38.9868,39.0315,38.957,39.024,35800.0
2011-09-09 15:05:00,52.41,52.44,52.32,52.35,85200.0,39.0389,39.0612,38.9719,38.9942,85200.0
2011-09-09 15:10:00,52.35,52.36,52.29,52.33,62300.0,38.9942,39.0017,38.9495,38.9793,62300.0
2011-09-09 15:15:00,52.33,52.34,52.25,52.3,146800.0,38.9793,38.9868,38.9197,38.957,146800.0
2011-09-09 15:20:00,52.29,52.31,52.21,52.23,33300.0,38.9495,38.9644,38.8899,38.9048,33300.0
2011-09-09 15:25:00,52.24,52.28,52.17,52.2,41000.0,38.9123,38.9421,38.8601,38.8825,41000.0
2011-09-09 15:30:00,52.2,52.29,52.2,52.26,62400.0,38.8825,38.9495,38.8825,38.9272,62400.0
2011-09-09 15:35:00,52.25,52.36,52.18,52.35,112800.0,38.9197,39.0017,38.8676,38.9942,112800.0
2011-09-09 15:40:00,52.35,52.36,52.27,52.32,118200.0,38.9942,39.0017,38.9346,38.9719,118200.0
2011-09-09 15:45:00,52.34,52.46,52.3,52.42,124800.0,38.9868,39.0761,38.957,39.0463,124800.0
2011-09-09 15:50:00,52.42,52.5,52.36,52.48,154800.0,39.0463,39.1059,39.0017,39.091,154800.0
2011-09-09 15:55:00,52.49,52.49,52.36,52.37,246400.0,39.0985,39.0985,39.0017,39.0091,246400.0
2011-09-12 09:30:00,51.76,52.0,51.65,51.92,51400.0,38.5547,38.7335,38.4728,38.6739,51400.0
2011-09-12 09:35:00,51.95,52.08,51.79,51.93,73900.0,38.6963,38.7931,38.5771,38.6814,73900.0
2011-09-12 09:40:00,51.94,51.97,51.68,51.75,35700.0,38.6888,38.7112,38.4951,38.5473,35700.0
2011-09-12 09:45:00,51.74,51.94,51.74,51.77,66200.0,38.5398,38.6888,38.5398,38.5622,66200.0
2011-09-12 09:50:00,51.76,51.88,51.67,51.7,106900.0,38.5547,38.6441,38.4877,38.51,106900.0
2011-09-12 09:55:00,51.67,51.85,51.66,51.75,97300.0,38.4877,38.6218,38.4802,38.5473,97300.0
2011-09-12 10:00:00,51.78,51.82,51.68,51.69,73200.0,38.5696,38.5994,38.4951,38.5026,73200.0
2011-09-12 10:05:00,51.71,51.8,51.64,51.73,114900.0,38.5175,38.5845,38.4653,38.5324,114900.0
2011-09-12 10:10:00,51.73,51.75,51.45,51.47,52200.0,38.5324,38.5473,38.3238,38.3387,52200.0
2011-09-12 10:15:00,51.47,51.56,51.46,51.53,37200.0,38.3387,38.4058,38.3313,38.3834,37200.0
2011-09-12 10:20:00,51.53,51.61,51.51,51.54,27500.0,38.3834,38.443,38.3685,38.3909,27500.0
2011-09-12 10:25:00,51.57,51.59,51.5,51.54,51500.0,38.4132,38.4281,38.3611,38.3909,51500.0
2011-09-12 10:30:00,51.55,51.72,51.55,51.69,74400.0,38.3983,38.5249,38.3983,38.5026,74400.0
2011-09-12 10:35:00,51.69,51.87,51.67,51.85,37400.0,38.5026,38.6367,38.4877,38.6218,37400.0
2011-09-12 10:40:00,51.84,51.92,51.7,51.74,45700.0,38.6143,38.6739,38.51,38.5398,45700.0
2011-09-12 10:45:00,51.74,51.78,51.63,51.68,42700.0,38.5398,38.5696,38.4579,38.4951,42700.0
2011-09-12 10:50:00,51.68,51.88,51.68,51.87,32700.0,38.4951,38.6441,38.4951,38.6367,32700.0
2011-09-12 10:55:00,51.87,51.87,51.71,51.74,51700.0,38.6367,38.6367,38.5175,38.5398,51700.0
2011-09-12 11:00:00,51.75,51.81,51.71,51.8,27900.0,38.5473,38.592,38.5175,38.5845,27900.0
2011-09-12 11:05:00,51.79,51.88,51.79,51.86,58100.0,38.5771,38.6441,38.5771,38.6292,58100.0
2011-09-12 11:10:00,51.84,51.84,51.79,51.84,41300.0,38.6143,38.6143,38.5771,38.6143,41300.0
2011-09-12 11:15:00,51.85,51.87,51.79,51.8,156200.0,38.6218,38.6367,38.5771,38.5845,156200.0
2011-09-12 11:20:00,51.8,51.85,51.78,51.79,85200.0,38.5845,38.6218,38.5696,38.5771,85200.0
2011-09-12 11:25:00,51.8,51.84,51.8,51.82,42000.0,38.5845,38.6143,38.5845,38.5994,42000.0
2011-09-12 11:30:00,51.8,51.85,51.79,51.81,39800.0,38.5845,38.6218,38.5771,38.592,39800.0
2011-09-12 11:35:00,51.81,51.85,51.79,51.82,81500.0,38.592,38.6218,38.5771,38.5994,81500.0
2011-09-12 11:40:00,51.82,51.85,51.81,51.82,36900.0,38.5994,38.6218,38.592,38.5994,36900.0
2011-09-12 11:45:00,51.82,51.83,51.8,51.8,49300.0,38.5994,38.6069,38.5845,38.5845,49300.0
2011-09-12 11:50:00,51.81,51.82,51.77,51.8,20100.0,38.592,38.5994,38.5622,38.5845,20100.0
2011-09-12 11:55:00,51.79,51.82,51.72,51.77,20900.0,38.5771,38.5994,38.5249,38.5622,20900.0
2011-09-12 12:00:00,51.77,51.84,51.77,51.78,37900.0,38.5622,38.6143,38.5622,38.5696,37900.0
2011-09-12 12:05:00,51.79,51.82,51.75,51.81,22400.0,38.5771,38.5994,38.5473,38.592,22400.0
2011-09-12 12:10:00,51.81,51.84,51.79,51.82,25200.0,38.592,38.6143,38.5771,38.5994,25200.0
2011-09-12 12:15:00,51.82,51.84,51.8,51.82,44800.0,38.5994,38.6143,38.5845,38.5994,44800.0
2011-09-12 12:20:00,51.83,52.0,51.83,52.0,57000.0,38.6069,38.7335,38.6069,38.7335,57000.0
2011-09-12 12:25:00,51.98,52.0,51.95,51.99,22800.0,38.7186,38.7335,38.6963,38.7261,22800.0
2011-09-12 12:30:00,51.97,51.98,51.82,51.87,29200.0,38.7112,38.7186,38.5994,38.6367,29200.0
2011-09-12 12:35:00,51.87,51.88,51.83,51.84,12400.0,38.6367,38.6441,38.6069,38.6143,12400.0
2011-09-12 12:40:00,51.84,51.87,51.81,51.85,20000.0,38.6143,38.6367,38.592,38.6218,20000.0
2011-09-12 12:45:00,51.84,51.9,51.82,51.82,14000.0,38.6143,38.659,38.5994,38.5994,14000.0
2011-09-12 12:50:00,51.82,51.89,51.81,51.86,24300.0,38.5994,38.6516,38.592,38.6292,24300.0
2011-09-12 12:55:00,51.85,51.93,51.8,51.93,17000.0,38.6218,38.6814,38.5845,38.6814,17000.0
2011-09-12 13:00:00,51.93,52.0,51.9,51.96,47100.0,38.6814,38.7335,38.659,38.7037,47100.0
2011-09-12 13:05:00,51.97,51.98,51.84,51.88,20200.0,38.7112,38.7186,38.6143,38.6441,20200.0
2011-09-12 13:10:00,51.89,51.96,51.86,51.94,19400.0,38.6516,38.7037,38.6292,38.6888,19400.0
2011-09-12 13:15:00,51.94,51.96,51.87,51.9,7900.0,38.6888,38.7037,38.6367,38.659,7900.0
2011-09-12 13:20:00,51.89,51.91,51.84,51.84,7700.0,38.6516,38.6665,38.6143,38.6143,7700.0
2011-09-12 13:25:00,51.84,51.89,51.83,51.88,15100.0,38.6143,38.6516,38.6069,38.6441,15100.0
2011-09-12 13:30:00,51.86,51.89,51.75,51.84,30500.0,38.6292,38.6516,38.5473,38.6143,30500.0
2011-09-12 13:35:00,51.84,51.85,51.78,51.84,28100.0,38.6143,38.6218,38.5696,38.6143,28100.0
2011-09-12 13:40:00,51.83,51.86,51.8,51.85,17500.0,38.6069,38.6292,38.5845,38.6218,17500.0
2011-09-12 13:45:00,51.83,51.93,51.79,51.91,26000.0,38.6069,38.6814,38.5771,38.6665,26000.0
2011-09-12 13:50:00,51.91,52.01,51.91,51.99,22600.0,38.6665,38.741,38.6665,38.7261,22600.0
2011-09-12 13:55:00,51.99,52.0,51.95,51.97,10700.0,38.7261,38.7335,38.6963,38.7112,10700.0
2011-09-12 14:00:00,51.97,51.98,51.83,51.83,20400.0,38.7112,38.7186,38.6069,38.6069,20400.0
2011-09-12 14:05:00,51.84,51.84,51.77,51.8,28400.0,38.6143,38.6143,38.5622,38.5845,28400.0
2011-09-12 14:10:00,51.8,51.81,51.75,51.79,49000.0,38.5845,38.592,38.5473,38.5771,49000.0
2011-09-12 14:15:00,51.82,51.88,51.78,51.82,22100.0,38.5994,38.6441,38.5696,38.5994,22100.0
2011-09-12 14:20:00,51.82,51.95,51.79,51.89,26400.0,38.5994,38.6963,38.5771,38.6516,26400.0
2011-09-12 14:25:00,51.89,51.94,51.88,51.9,16100.0,38.6516,38.6888,38.6441,38.659,16100.0
2011-09-12 14:30:00,51.93,52.0,51.89,52.0,32700.0,38.6814,38.7335,38.6516,38.7335,32700.0
2011-09-12 14:35:00,52.0,52.2,51.99,52.05,101800.0,38.7335,38.8825,38.7261,38.7707,101800.0
2011-09-12 14:40:00,52.05,52.2,52.04,52.13,74500.0,38.7707,38.8825,38.7633,38.8303,74500.0
2011-09-12 14:45:00,52.12,52.12,51.97,52.02,22900.0,38.8229,38.8229,38.7112,38.7484,22900.0
2011-09-12 14:50:00,52.02,52.03,51.92,51.95,18400.0,38.7484,38.7558,38.6739,38.6963,18400.0
2011-09-12 14:55:00,51.94,51.96,51.87,51.93,20300.0,38.6888,38.7037,38.6367,38.6814,20300.0
2011-09-12 15:00:00,51.92,51.97,51.86,51.92,41600.0,38.6739,38.7112,38.6292,38.6739,41600.0
2011-09-12 15:05:00,51.92,51.98,51.88,51.89,20400.0,38.6739,38.7186,38.6441,38.6516,20400.0
2011-09-12 15:10:00,51.91,52.0,51.89,51.98,31400.0,38.6665,38.7335,38.6516,38.7186,31400.0
2011-09-12 15:15:00,51.98,52.0,51.85,51.95,29200.0,38.7186,38.7335,38.6218,38.6963,29200.0
2011-09-12 15:20:00,51.94,52.0,51.87,52.0,70900.0,38.6888,38.7335,38.6367,38.7335,70900.0
2011-09-12 15:25:00,52.0,52.0,51.96,51.99,97500.0,38.7335,38.7335,38.7037,38.7261,97500.0
2011-09-12 15:30:00,51.99,52.12,51.98,52.05,139200.0,38.7261,38.8229,38.7186,38.7707,139200.0
2011-09-12 15:35:00,52.05,52.05,51.97,52.02,70700.0,38.7707,38.7707,38.7112,38.7484,70700.0
2011-09-12 15:40:00,52.01,52.16,52.0,52.13,70600.0,38.741,38.8527,38.7335,38.8303,70600.0
2011-09-12 15:45:00,52.13,52.15,52.09,52.11,125400.0,38.8303,38.8452,38.8005,38.8154,125400.0
2011-09-12 15:50:00,52.1,52.31,52.08,52.22,234000.0,38.808,38.9644,38.7931,38.8974,234000.0
2011-09-12 15:55:00,52.23,52.32,52.21,52.3,196600.0,38.9048,38.9719,38.8899,38.957,196600.0
2011-09-13 09:30:00,52.41,52.5,52.36,52.4,23600.0,39.0389,39.1059,39.0017,39.0315,23600.0
2011-09-13 09:35:00,52.41,52.46,52.13,52.19,32100.0,39.0389,39.0761,38.8303,38.875,32100.0
2011-09-13 09:40:00,52.17,52.17,51.95,52.04,30800.0,38.8601,38.8601,38.6963,38.7633,30800.0
2011-09-13 09:45:00,52.04,52.33,51.98,52.25,42900.0,38.7633,38.9793,38.7186,38.9197,42900.0
2011-09-13 09:50:00,52.26,52.45,52.26,52.43,26400.0,38.9272,39.0687,38.9272,39.0538,26400.0
2011-09-13 09:55:00,52.41,52.61,52.41,52.55,30200.0,39.0389,39.1879,39.0389,39.1432,30200.0
2011-09-13 10:00:00,52.52,52.72,52.52,52.72,41100.0,39.1208,39.2698,39.1208,39.2698,41100.0
2011-09-13 10:05:00,52.73,52.8,52.68,52.69,46500.0,39.2773,39.3294,39.24,39.2475,46500.0
2011-09-13 10:10:00,52.7,52.7,52.51,52.62,70900.0,39.2549,39.2549,39.1134,39.1953,70900.0
2011-09-13 10:15:00,52.64,52.66,52.46,52.47,26800.0,39.2102,39.2251,39.0761,39.0836,26800.0
2011-09-13 10:20:00,52.46,52.51,52.41,52.48,15100.0,39.0761,39.1134,39.0389,39.091,15100.0
2011-09-13 10:25:00,52.49,52.62,52.43,52.43,27300.0,39.0985,39.1953,39.0538,39.0538,27300.0
2011-09-13 10:30:00,52.45,52.51,52.35,52.46,29300.0,39.0687,39.1134,38.9942,39.0761,29300.0
2011-09-13 10:35:00,52.45,52.46,52.37,52.45,23200.0,39.0687,39.0761,39.0091,39.0687,23200.0
2011-09-13 10:40:00,52.44,52.47,52.28,52.34,38700.0,39.0612,39.0836,38.9421,38.9868,38700.0
2011-09-13 10:45:00,52.34,52.51,52.33,52.49,31200.0,38.9868,39.1134,38.9793,39.0985,31200.0
2011-09-13 10:50:00,52.49,52.5,52.31,52.34,27200.0,39.0985,39.1059,38.9644,38.9868,27200.0
2011-09-13 10:55:00,52.34,52.36,52.26,52.28,75000.0,38.9868,39.0017,38.9272,38.9421,75000.0
2011-09-13 11:00:00,52.29,52.42,52.27,52.32,25200.0,38.9495,39.0463,38.9346,38.9719,25200.0
2011-09-13 11:05:00,52.34,52.41,52.31,52.38,18000.0,38.9868,39.0389,38.9644,39.0166,18000.0
2011-09-13 11:10:00,52.36,52.45,52.35,52.39,17400.0,39.0017,39.0687,38.9942,39.024,17400.0
2011-09-13 11:15:00,52.37,52.44,52.34,52.36,38000.0,39.0091,39.0612,38.9868,39.0017,38000.0
2011-09-13 11:20:00,52.36,52.41,52.34,52.38,29300.0,39.0017,39.0389,38.9868,39.0166,29300.0
2011-09-13 11:25:00,52.37,52.39,52.34,52.39,23300.0,39.0091,39.024,38.9868,39.024,23300.0
2011-09-13 11:30:00,52.4,52.49,52.38,52.48,15500.0,39.0315,39.0985,39.0166,39.091,15500.0
2011-09-13 11:35:00,52.47,52.5,52.45,52.46,29000.0,39.0836,39.1059,39.0687,39.0761,29000.0
2011-09-13 11:40:00,52.46,52.5,52.41,52.49,18300.0,39.0761,39.1059,39.0389,39.0985,18300.0
2011-09-13 11:45:00,52.49,52.55,52.41,52.41,39700.0,39.0985,39.1432,39.0389,39.0389,39700.0
2011-09-13 11:50:00,52.41,52.46,52.35,52.44,13700.0,39.0389,39.0761,38.9942,39.0612,13700.0
2011-09-13 11:55:00,52.44,52.5,52.41,52.41,14000.0,39.0612,39.1059,39.0389,39.0389,14000.0
2011-09-13 12:00:00,52.41,52.41,52.29,52.38,42100.0,39.0389,39.0389,38.9495,39.0166,42100.0
2011-09-13 12:05:00,52.38,52.47,52.38,52.44,13100.0,39.0166,39.0836,39.0166,39.0612,13100.0
2011-09-13 12:10:00,52.45,52.49,52.37,52.49,12700.0,39.0687,39.0985,39.0091,39.0985,12700.0
2011-09-13 12:15:00,52.5,52.5,52.46,52.48,44700.0,39.1059,39.1059,39.0761,39.091,44700.0
2011-09-13 12:20:00,52.49,52.5,52.43,52.44,28200.0,39.0985,39.1059,39.0538,39.0612,28200.0
2011-09-13 12:25:00,52.43,52.5,52.39,52.44,20700.0,39.0538,39.1059,39.024,39.0612,20700.0
2011-09-13 12:30:00,52.43,52.46,52.35,52.4,15900.0,39.0538,39.0761,38.9942,39.0315,15900.0
2011-09-13 12:35:00,52.4,52.5,52.4,52.49,32500.0,39.0315,39.1059,39.0315,39.0985,32500.0
2011-09-13 12:40:00,52.49,52.49,52.44,52.49,10600.0,39.0985,39.0985,39.0612,39.0985,10600.0
2011-09-13 12:45:00,52.48,52.55,52.48,52.5,66400.0,39.091,39.1432,39.091,39.1059,66400.0
2011-09-13 12:50:00,52.51,52.54,52.43,52.43,14200.0,39.1134,39.1357,39.0538,39.0538,14200.0
2011-09-13 12:55:00,52.42,52.54,52.38,52.52,11900.0,39.0463,39.1357,39.0166,39.1208,11900.0
2011-09-13 13:00:00,52.54,52.64,52.54,52.62,61700.0,39.1357,39.2102,39.1357,39.1953,61700.0
2011-09-13 13:05:00,52.61,52.67,52.61,52.65,17000.0,39.1879,39.2326,39.1879,39.2177,17000.0
2011-09-13 13:10:00,52.65,52.7,52.62,52.68,70500.0,39.2177,39.2549,39.1953,39.24,70500.0
2011-09-13 13:15:00,52.68,52.74,52.65,52.7,10500.0,39.24,39.2847,39.2177,39.2549,10500.0
2011-09-13 13:20:00,52.69,52.7,52.65,52.67,6400.0,39.2475,39.2549,39.2177,39.2326,6400.0
2011-09-13 13:25:00,52.67,52.7,52.61,52.61,12600.0,39.2326,39.2549,39.1879,39.1879,12600.0
2011-09-13 13:30:00,52.61,52.61,52.52,52.61,12300.0,39.1879,39.1879,39.1208,39.1879,12300.0
2011-09-13 13:35:00,52.6,52.63,52.57,52.62,17300.0,39.1804,39.2028,39.1581,39.1953,17300.0
2011-09-13 13:40:00,52.63,52.7,52.63,52.69,12700.0,39.2028,39.2549,39.2028,39.2475,12700.0
2011-09-13 13:45:00,52.69,52.76,52.67,52.72,62700.0,39.2475,39.2996,39.2326,39.2698,62700.0
2011-09-13 13:50:00,52.73,52.84,52.73,52.84,13700.0,39.2773,39.3592,39.2773,39.3592,13700.0
2011-09-13 13:55:00,52.84,52.84,52.7,52.77,14000.0,39.3592,39.3592,39.2549,39.3071,14000.0
2011-09-13 14:00:00,52.76,52.79,52.73,52.76,70200.0,39.2996,39.322,39.2773,39.2996,70200.0
2011-09-13 14:05:00,52.77,52.83,52.73,52.8,23800.0,39.3071,39.3517,39.2773,39.3294,23800.0
2011-09-13 14:10:00,52.8,52.84,52.77,52.82,15700.0,39.3294,39.3592,39.3071,39.3443,15700.0
2011-09-13 14:15:00,52.82,52.83,52.81,52.82,19500.0,39.3443,39.3517,39.3369,39.3443,19500.0
2011-09-13 14:20:00,52.82,52.83,52.8,52.83,46100.0,39.3443,39.3517,39.3294,39.3517,46100.0
2011-09-13 14:25:00,52.83,52.9,52.82,52.9,24800.0,39.3517,39.4039,39.3443,39.4039,24800.0
2011-09-13 14:30:00,52.9,52.93,52.85,52.91,34000.0,39.4039,39.4262,39.3666,39.4113,34000.0
2011-09-13 14:35:00,52.91,52.92,52.88,52.89,15600.0,39.4113,39.4188,39.389,39.3964,15600.0
2011-09-13 14:40:00,52.89,52.91,52.89,52.9,22200.0,39.3964,39.4113,39.3964,39.4039,22200.0
2011-09-13 14:45:00,52.91,52.91,52.81,52.81,38500.0,39.4113,39.4113,39.3369,39.3369,38500.0
2011-09-13 14:50:00,52.82,52.87,52.81,52.87,22900.0,39.3443,39.3815,39.3369,39.3815,22900.0
2011-09-13 14:55:00,52.86,52.91,52.81,52.83,113700.0,39.3741,39.4113,39.3369,39.3517,113700.0
2011-09-13 15:00:00,52.83,52.9,52.77,52.9,44400.0,39.3517,39.4039,39.3071,39.4039,44400.0
2011-09-13 15:05:00,52.89,52.89,52.79,52.83,46800.0,39.3964,39.3964,39.322,39.3517,46800.0
2011-09-13 15:10:00,52.82,52.87,52.76,52.84,30100.0,39.3443,39.3815,39.2996,39.3592,30100.0
2011-09-13 15:15:00,52.84,52.84,52.63,52.69,82900.0,39.3592,39.3592,39.2028,39.2475,82900.0
2011-09-13 15:20:00,52.69,52.81,52.68,52.8,54100.0,39.2475,39.3369,39.24,39.3294,54100.0
2011-09-13 15:25:00,52.8,52.9,52.73,52.88,56900.0,39.3294,39.4039,39.2773,39.389,56900.0
2011-09-13 15:30:00,52.88,52.93,52.86,52.89,105400.0,39.389,39.4262,39.3741,39.3964,105400.0
2011-09-13 15:35:00,52.88,52.89,52.79,52.8,83000.0,39.389,39.3964,39.322,39.3294,83000.0
2011-09-13 15:40:00,52.79,52.89,52.74,52.88,52500.0,39.322,39.3964,39.2847,39.389,52500.0
2011-09-13 15:45:00,52.89,52.99,52.84,52.97,80300.0,39.3964,39.4709,39.3592,39.456,80300.0
2011-09-13 15:50:00,52.96,52.97,52.84,52.9,81500.0,39.4486,39.456,39.3592,39.4039,81500.0
2011-09-13 15:55:00,52.88,52.93,52.85,52.89,158700.0,39.389,39.4262,39.3666,39.3964,158700.0
2011-09-14 09:30:00,53.2,53.48,53.0,53.28,54000.0,39.6274,39.8359,39.4784,39.6869,54000.0
2011-09-14 09:35:00,53.32,53.35,52.95,52.95,26400.0,39.7167,39.7391,39.4411,39.4411,26400.0
2011-09-14 09:40:00,52.91,53.0,52.75,52.95,39200.0,39.4113,39.4784,39.2922,39.4411,39200.0
2011-09-14 09:45:00,52.96,53.15,52.93,53.05,60200.0,39.4486,39.5901,39.4262,39.5156,60200.0
2011-09-14 09:50:00,53.06,53.15,52.86,52.89,66600.0,39.5231,39.5901,39.3741,39.3964,66600.0
2011-09-14 09:55:00,52.89,53.05,52.85,53.02,51200.0,39.3964,39.5156,39.3666,39.4933,51200.0
2011-09-14 10:00:00,53.03,53.07,52.81,52.87,79000.0,39.5007,39.5305,39.3369,39.3815,79000.0
2011-09-14 10:05:00,52.88,53.02,52.86,52.97,40100.0,39.389,39.4933,39.3741,39.456,40100.0
2011-09-14 10:10:00,52.95,53.1,52.94,53.07,63700.0,39.4411,39.5529,39.4337,39.5305,63700.0
2011-09-14 10:15:00,53.08,53.09,52.65,52.7,46700.0,39.538,39.5454,39.2177,39.2549,46700.0
2011-09-14 10:20:00,52.69,52.8,52.54,52.78,42200.0,39.2475,39.3294,39.1357,39.3145,42200.0
2011-09-14 10:25:00,52.78,52.98,52.78,52.94,42400.0,39.3145,39.4635,39.3145,39.4337,42400.0
2011-09-14 10:30:00,52.94,53.0,52.81,52.99,44000.0,39.4337,39.4784,39.3369,39.4709,44000.0
2011-09-14 10:35:00,52.99,53.0,52.77,52.87,40300.0,39.4709,39.4784,39.3071,39.3815,40300.0
2011-09-14 10:40:00,52.92,52.96,52.81,52.82,33000.0,39.4188,39.4486,39.3369,39.3443,33000.0
2011-09-14 10:45:00,52.81,52.91,52.76,52.78,44100.0,39.3369,39.4113,39.2996,39.3145,44100.0
2011-09-14 10:50:00,52.78,52.93,52.77,52.91,25300.0,39.3145,39.4262,39.3071,39.4113,25300.0
2011-09-14 10:55:00,52.91,53.0,52.78,52.97,36400.0,39.4113,39.4784,39.3145,39.456,36400.0
2011-09-14 11:00:00,52.96,52.98,52.87,52.87,53500.0,39.4486,39.4635,39.3815,39.3815,53500.0
2011-09-14 11:05:00,52.87,52.96,52.85,52.9,43900.0,39.3815,39.4486,39.3666,39.4039,43900.0
2011-09-14 11:10:00,52.91,52.98,52.82,52.98,25700.0,39.4113,39.4635,39.3443,39.4635,25700.0
2011-09-14 11:15:00,52.99,53.04,52.93,52.93,34600.0,39.4709,39.5082,39.4262,39.4262,34600.0
2011-09-14 11:20:00,52.93,53.04,52.89,53.03,17600.0,39.4262,39.5082,39.3964,39.5007,17600.0
2011-09-14 11:25:00,53.02,53.21,52.99,53.21,36100.0,39.4933,39.6348,39.4709,39.6348,36100.0
2011-09-14 11:30:00,53.19,53.25,53.12,53.15,30100.0,39.6199,39.6646,39.5678,39.5901,30100.0
2011-09-14 11:35:00,53.15,53.17,53.04,53.12,18300.0,39.5901,39.605,39.5082,39.5678,18300.0
2011-09-14 11:40:00,53.11,53.12,52.99,53.03,33400.0,39.5603,39.5678,39.4709,39.5007,33400.0
2011-09-14 11:45:00,53.02,53.04,52.94,52.95,33400.0,39.4933,39.5082,39.4337,39.4411,33400.0
2011-09-14 11:50:00,52.98,53.1,52.92,53.07,36800.0,39.4635,39.5529,39.4188,39.5305,36800.0
2011-09-14 11:55:00,53.07,53.13,53.05,53.13,20800.0,39.5305,39.5752,39.5156,39.5752,20800.0
2011-09-14 12:00:00,53.13,53.17,53.05,53.09,23600.0,39.5752,39.605,39.5156,39.5454,23600.0
2011-09-14 12:05:00,53.09,53.09,52.94,52.96,23300.0,39.5454,39.5454,39.4337,39.4486,23300.0
2011-09-14 12:10:00,52.97,53.06,52.94,53.04,42900.0,39.456,39.5231,39.4337,39.5082,42900.0
2011-09-14 12:15:00,53.05,53.06,53.01,53.02,23900.0,39.5156,39.5231,39.4858,39.4933,23900.0
2011-09-14 12:20:00,53.03,53.08,53.0,53.08,11600.0,39.5007,39.538,39.4784,39.538,11600.0
2011-09-14 12:25:00,53.07,53.2,53.07,53.19,20300.0,39.5305,39.6274,39.5305,39.6199,20300.0
2011-09-14 12:30:00,53.2,53.22,53.18,53.2,15500.0,39.6274,39.6422,39.6125,39.6274,15500.0
2011-09-14 12:35:00,53.2,53.36,53.18,53.34,29900.0,39.6274,39.7465,39.6125,39.7316,29900.0
2011-09-14 12:40:00,53.34,53.45,53.33,53.41,28400.0,39.7316,39.8136,39.7242,39.7838,28400.0
2011-09-14 12:45:00,53.41,53.46,53.36,53.36,21400.0,39.7838,39.821,39.7465,39.7465,21400.0
2011-09-14 12:50:00,53.37,53.37,53.24,53.3,12500.0,39.754,39.754,39.6571,39.7018,12500.0
2011-09-14 12:55:00,53.29,53.37,53.29,53.36,20400.0,39.6944,39.754,39.6944,39.7465,20400.0
2011-09-14 13:00:00,53.36,53.43,53.35,53.41,42000.0,39.7465,39.7987,39.7391,39.7838,42000.0
2011-09-14 13:05:00,53.42,53.5,53.42,53.45,22200.0,39.7912,39.8508,39.7912,39.8136,22200.0
2011-09-14 13:10:00,53.44,53.49,53.44,53.46,6600.0,39.8061,39.8434,39.8061,39.821,6600.0
2011-09-14 13:15:00,53.47,53.6,53.46,53.6,49000.0,39.8285,39.9253,39.821,39.9253,49000.0
2011-09-14 13:20:00,53.6,53.62,53.59,53.62,21300.0,39.9253,39.9402,39.9179,39.9402,21300.0
2011-09-14 13:25:00,53.62,53.69,53.61,53.67,37500.0,39.9402,39.9923,39.9328,39.9774,37500.0
2011-09-14 13:30:00,53.66,53.69,53.63,53.68,17100.0,39.97,39.9923,39.9476,39.9849,17100.0
2011-09-14 13:35:00,53.68,53.9,53.67,53.9,23600.0,39.9849,40.1488,39.9774,40.1488,23600.0
2011-09-14 13:40:00,53.91,53.99,53.89,53.94,70700.0,40.1562,40.2158,40.1413,40.1786,70700.0
2011-09-14 13:45:00,53.94,54.0,53.93,53.99,26500.0,40.1786,40.2233,40.1711,40.2158,26500.0
2011-09-14 13:50:00,53.99,54.03,53.96,53.97,40100.0,40.2158,40.2456,40.1935,40.2009,40100.0
2011-09-14 13:55:00,53.96,53.97,53.79,53.87,47000.0,40.1935,40.2009,40.0668,40.1264,47000.0
2011-09-14 14:00:00,53.87,54.07,53.87,54.04,43500.0,40.1264,40.2754,40.1264,40.253,43500.0
2011-09-14 14:05:00,54.05,54.21,54.05,54.19,43400.0,40.2605,40.3797,40.2605,40.3648,43400.0
2011-09-14 14:10:00,54.19,54.21,54.12,54.16,39500.0,40.3648,40.3797,40.3126,40.3424,39500.0
2011-09-14 14:15:00,54.17,54.36,54.0,54.35,46600.0,40.3499,40.4914,40.2233,40.484,46600.0
2011-09-14 14:20:00,54.35,54.41,54.17,54.23,76700.0,40.484,40.5287,40.3499,40.3946,76700.0
2011-09-14 14:25:00,54.23,54.27,54.12,54.17,27700.0,40.3946,40.4244,40.3126,40.3499,27700.0
2011-09-14 14:30:00,54.19,54.2,54.04,54.07,38000.0,40.3648,40.3722,40.253,40.2754,38000.0
2011-09-14 14:35:00,54.06,54.16,54.04,54.1,31100.0,40.2679,40.3424,40.253,40.2977,31100.0
2011-09-14 14:40:00,54.1,54.22,54.09,54.2,24200.0,40.2977,40.3871,40.2903,40.3722,24200.0
2011-09-14 14:45:00,54.21,54.21,54.07,54.17,69600.0,40.3797,40.3797,40.2754,40.3499,69600.0
2011-09-14 14:50:00,54.17,54.34,54.15,54.34,52200.0,40.3499,40.4765,40.335,40.4765,52200.0
2011-09-14 14:55:00,54.34,54.42,54.31,54.37,55000.0,40.4765,40.5361,40.4542,40.4989,55000.0
2011-09-14 15:00:00,54.38,54.45,54.37,54.43,50800.0,40.5063,40.5584,40.4989,40.5435,50800.0
2011-09-14 15:05:00,54.43,54.51,54.43,54.51,91800.0,40.5435,40.6031,40.5435,40.6031,91800.0
2011-09-14 15:10:00,54.51,54.56,54.5,54.55,48700.0,40.6031,40.6404,40.5957,40.6329,48700.0
2011-09-14 15:15:00,54.54,54.61,54.54,54.61,33900.0,40.6255,40.6776,40.6255,40.6776,33900.0
2011-09-14 15:20:00,54.61,54.62,54.51,54.59,44800.0,40.6776,40.6851,40.6031,40.6627,44800.0
2011-09-14 15:25:00,54.59,54.75,54.59,54.69,77100.0,40.6627,40.7819,40.6627,40.7372,77100.0
2011-09-14 15:30:00,54.7,54.73,54.62,54.72,85200.0,40.7447,40.767,40.6851,40.7596,85200.0
2011-09-14 15:35:00,54.72,54.75,54.67,54.68,55600.0,40.7596,40.7819,40.7223,40.7298,55600.0
2011-09-14 15:40:00,54.67,54.68,54.43,54.44,79800.0,40.7223,40.7298,40.5435,40.551,79800.0
2011-09-14 15:45:00,54.45,54.47,54.13,54.21,126800.0,40.5584,40.5733,40.3201,40.3797,126800.0
2011-09-14 15:50:00,54.21,54.27,54.15,54.19,112200.0,40.3797,40.4244,40.335,40.3648,112200.0
2011-09-14 15:55:00,54.21,54.23,54.09,54.14,215200.0,40.3797,40.3946,40.2903,40.3275,215200.0
2011-09-15 09:30:00,54.52,54.69,54.42,54.47,26700.0,40.6106,40.7372,40.5361,40.5733,26700.0
2011-09-15 09:35:00,54.48,54.56,54.17,54.26,51400.0,40.5808,40.6404,40.3499,40.4169,51400.0
2011-09-15 09:40:00,54.26,54.43,54.04,54.43,45000.0,40.4169,40.5435,40.253,40.5435,45000.0
2011-09-15 09:45:00,54.43,54.49,54.21,54.33,89600.0,40.5435,40.5882,40.3797,40.4691,89600.0
2011-09-15 09:50:00,54.34,54.48,54.24,54.29,63700.0,40.4765,40.5808,40.402,40.4393,63700.0
2011-09-15 09:55:00,54.34,54.5,54.3,54.44,35700.0,40.4765,40.5957,40.4467,40.551,35700.0
2011-09-15 10:00:00,54.49,54.89,54.43,54.89,52700.0,40.5882,40.8862,40.5435,40.8862,52700.0
2011-09-15 10:05:00,54.88,54.89,54.73,54.74,56200.0,40.8787,40.8862,40.767,40.7745,56200.0
2011-09-15 10:10:00,54.74,54.83,54.72,54.81,81900.0,40.7745,40.8415,40.7596,40.8266,81900.0
2011-09-15 10:15:00,54.81,54.88,54.76,54.87,68600.0,40.8266,40.8787,40.7894,40.8713,68600.0
2011-09-15 10:20:00,54.87,54.89,54.78,54.82,38300.0,40.8713,40.8862,40.8043,40.834,38300.0
2011-09-15 10:25:00,54.82,54.88,54.77,54.84,45100.0,40.834,40.8787,40.7968,40.8489,45100.0
2011-09-15 10:30:00,54.83,54.86,54.76,54.84,42300.0,40.8415,40.8638,40.7894,40.8489,42300.0
2011-09-15 10:35:00,54.84,54.85,54.76,54.78,38000.0,40.8489,40.8564,40.7894,40.8043,38000.0
2011-09-15 10:40:00,54.81,54.84,54.65,54.65,55600.0,40.8266,40.8489,40.7074,40.7074,55600.0
2011-09-15 10:45:00,54.65,54.65,54.52,54.52,37800.0,40.7074,40.7074,40.6106,40.6106,37800.0
2011-09-15 10:50:00,54.53,54.54,54.35,54.43,48000.0,40.618,40.6255,40.484,40.5435,48000.0
2011-09-15 10:55:00,54.43,54.56,54.24,54.26,42900.0,40.5435,40.6404,40.402,40.4169,42900.0
2011-09-15 11:00:00,54.25,54.35,54.19,54.34,24600.0,40.4095,40.484,40.3648,40.4765,24600.0
2011-09-15 11:05:00,54.36,54.47,54.35,54.47,14600.0,40.4914,40.5733,40.484,40.5733,14600.0
2011-09-15 11:10:00,54.5,54.52,54.36,54.36,16700.0,40.5957,40.6106,40.4914,40.4914,16700.0
2011-09-15 11:15:00,54.38,54.5,54.36,54.48,13800.0,40.5063,40.5957,40.4914,40.5808,13800.0
2011-09-15 11:20:00,54.48,54.53,54.47,54.48,19500.0,40.5808,40.618,40.5733,40.5808,19500.0
2011-09-15 11:25:00,54.49,54.49,54.32,54.4,23000.0,40.5882,40.5882,40.4616,40.5212,23000.0
2011-09-15 11:30:00,54.41,54.5,54.39,54.43,31400.0,40.5287,40.5957,40.5138,40.5435,31400.0
2011-09-15 11:35:00,54.44,54.5,54.37,54.47,36200.0,40.551,40.5957,40.4989,40.5733,36200.0
2011-09-15 11:40:00,54.48,54.51,54.42,54.48,79900.0,40.5808,40.6031,40.5361,40.5808,79900.0
2011-09-15 11:45:00,54.52,54.65,54.5,54.64,38300.0,40.6106,40.7074,40.5957,40.7,38300.0
2011-09-15 11:50:00,54.64,54.69,54.61,54.68,37200.0,40.7,40.7372,40.6776,40.7298,37200.0
2011-09-15 11:55:00,54.69,54.75,54.66,54.72,33500.0,40.7372,40.7819,40.7149,40.7596,33500.0
2011-09-15 12:00:00,54.71,54.73,54.67,54.73,21900.0,40.7521,40.767,40.7223,40.767,21900.0
2011-09-15 12:05:00,54.73,54.75,54.69,54.75,29700.0,40.767,40.7819,40.7372,40.7819,29700.0
2011-09-15 12:10:00,54.74,54.84,54.73,54.8,33200.0,40.7745,40.8489,40.767,40.8192,33200.0
2011-09-15 12:15:00,54.8,54.86,54.79,54.84,44800.0,40.8192,40.8638,40.8117,40.8489,44800.0
2011-09-15 12:20:00,54.85,54.85,54.77,54.79,26700.0,40.8564,40.8564,40.7968,40.8117,26700.0
2011-09-15 12:25:00,54.8,54.84,54.78,54.8,28200.0,40.8192,40.8489,40.8043,40.8192,28200.0
2011-09-15 12:30:00,54.8,54.84,54.76,54.82,32800.0,40.8192,40.8489,40.7894,40.834,32800.0
2011-09-15 12:35:00,54.81,54.85,54.78,54.84,15800.0,40.8266,40.8564,40.8043,40.8489,15800.0
2011-09-15 12:40:00,54.84,54.85,54.8,54.81,15000.0,40.8489,40.8564,40.8192,40.8266,15000.0
2011-09-15 12:45:00,54.81,54.82,54.78,54.81,12300.0,40.8266,40.834,40.8043,40.8266,12300.0
2011-09-15 12:50:00,54.81,54.82,54.76,54.77,10500.0,40.8266,40.834,40.7894,40.7968,10500.0
2011-09-15 12:55:00,54.77,54.83,54.77,54.82,6500.0,40.7968,40.8415,40.7968,40.834,6500.0
2011-09-15 13:00:00,54.82,54.85,54.8,54.84,13700.0,40.834,40.8564,40.8192,40.8489,13700.0
2011-09-15 13:05:00,54.84,54.85,54.83,54.85,16500.0,40.8489,40.8564,40.8415,40.8564,16500.0
2011-09-15 13:10:00,54.85,54.86,54.83,54.84,17900.0,40.8564,40.8638,40.8415,40.8489,17900.0
2011-09-15 13:15:00,54.85,54.86,54.81,54.82,23400.0,40.8564,40.8638,40.8266,40.834,23400.0
2011-09-15 13:20:00,54.83,54.84,54.78,54.8,17100.0,40.8415,40.8489,40.8043,40.8192,17100.0
2011-09-15 13:25:00,54.79,54.8,54.75,54.75,14500.0,40.8117,40.8192,40.7819,40.7819,14500.0
2011-09-15 13:30:00,54.75,54.76,54.71,54.75,18200.0,40.7819,40.7894,40.7521,40.7819,18200.0
2011-09-15 13:35:00,54.75,54.77,54.74,54.76,31800.0,40.7819,40.7968,40.7745,40.7894,31800.0
2011-09-15 13:40:00,54.75,54.8,54.75,54.8,13900.0,40.7819,40.8192,40.7819,40.8192,13900.0
2011-09-15 13:45:00,54.79,54.82,54.77,54.79,24200.0,40.8117,40.834,40.7968,40.8117,24200.0
2011-09-15 13:50:00,54.78,54.81,54.73,54.79,41000.0,40.8043,40.8266,40.767,40.8117,41000.0
2011-09-15 13:55:00,54.8,54.83,54.78,54.81,35100.0,40.8192,40.8415,40.8043,40.8266,35100.0
2011-09-15 14:00:00,54.82,54.88,54.81,54.87,44200.0,40.834,40.8787,40.8266,40.8713,44200.0
2011-09-15 14:05:00,54.88,54.88,54.86,54.88,41200.0,40.8787,40.8787,40.8638,40.8787,41200.0
2011-09-15 14:10:00,54.88,54.9,54.87,54.88,64700.0,40.8787,40.8936,40.8713,40.8787,64700.0
2011-09-15 14:15:00,54.89,54.9,54.81,54.84,57800.0,40.8862,40.8936,40.8266,40.8489,57800.0
2011-09-15 14:20:00,54.83,54.84,54.77,54.79,21600.0,40.8415,40.8489,40.7968,40.8117,21600.0
2011-09-15 14:25:00,54.78,54.8,54.77,54.8,19000.0,40.8043,40.8192,40.7968,40.8192,19000.0
2011-09-15 14:30:00,54.8,54.83,54.79,54.83,17500.0,40.8192,40.8415,40.8117,40.8415,17500.0
2011-09-15 14:35:00,54.83,54.83,54.78,54.8,27500.0,40.8415,40.8415,40.8043,40.8192,27500.0
2011-09-15 14:40:00,54.8,54.82,54.76,54.79,35400.0,40.8192,40.834,40.7894,40.8117,35400.0
2011-09-15 14:45:00,54.78,54.8,54.69,54.72,49500.0,40.8043,40.8192,40.7372,40.7596,49500.0
2011-09-15 14:50:00,54.71,54.74,54.71,54.73,17400.0,40.7521,40.7745,40.7521,40.767,17400.0
2011-09-15 14:55:00,54.73,54.83,54.72,54.82,39000.0,40.767,40.8415,40.7596,40.834,39000.0
2011-09-15 15:00:00,54.83,54.85,54.77,54.78,50800.0,40.8415,40.8564,40.7968,40.8043,50800.0
2011-09-15 15:05:00,54.79,54.83,54.77,54.77,33400.0,40.8117,40.8415,40.7968,40.7968,33400.0
2011-09-15 15:10:00,54.76,54.8,54.75,54.78,15900.0,40.7894,40.8192,40.7819,40.8043,15900.0
2011-09-15 15:15:00,54.78,54.8,54.69,54.7,20900.0,40.8043,40.8192,40.7372,40.7447,20900.0
2011-09-15 15:20:00,54.7,54.77,54.7,54.76,28400.0,40.7447,40.7968,40.7447,40.7894,28400.0
2011-09-15 15:25:00,54.76,54.77,54.65,54.67,25600.0,40.7894,40.7968,40.7074,40.7223,25600.0
2011-09-15 15:30:00,54.66,54.8,54.66,54.8,35800.0,40.7149,40.8192,40.7149,40.8192,35800.0
2011-09-15 15:35:00,54.79,54.8,54.77,54.8,54500.0,40.8117,40.8192,40.7968,40.8192,54500.0
2011-09-15 15:40:00,54.79,54.91,54.78,54.89,88100.0,40.8117,40.9011,40.8043,40.8862,88100.0
2011-09-15 15:45:00,54.91,54.92,54.71,54.78,122400.0,40.9011,40.9085,40.7521,40.8043,122400.0
2011-09-15 15:50:00,54.79,54.81,54.75,54.76,105500.0,40.8117,40.8266,40.7819,40.7894,105500.0
2011-09-15 15:55:00,54.77,54.85,54.76,54.85,172500.0,40.7968,40.8564,40.7894,40.8564,172500.0
2011-09-16 09:30:00,54.92,54.99,54.76,54.89,618800.0,40.9085,40.9607,40.7894,40.8862,618800.0
2011-09-16 09:35:00,54.9,54.92,54.79,54.85,50900.0,40.8936,40.9085,40.8117,40.8564,50900.0
2011-09-16 09:40:00,54.87,54.93,54.78,54.91,40100.0,40.8713,40.916,40.8043,40.9011,40100.0
2011-09-16 09:45:00,54.92,55.0,54.91,54.95,80900.0,40.9085,40.9681,40.9011,40.9309,80900.0
2011-09-16 09:50:00,54.95,54.97,54.79,54.9,88400.0,40.9309,40.9458,40.8117,40.8936,88400.0
2011-09-16 09:55:00,54.91,54.91,54.66,54.69,91500.0,40.9011,40.9011,40.7149,40.7372,91500.0
2011-09-16 10:00:00,54.7,54.73,54.67,54.67,85200.0,40.7447,40.767,40.7223,40.7223,85200.0
2011-09-16 10:05:00,54.68,54.72,54.54,54.54,55300.0,40.7298,40.7596,40.6255,40.6255,55300.0
2011-09-16 10:10:00,54.54,54.61,54.52,54.55,94300.0,40.6255,40.6776,40.6106,40.6329,94300.0
2011-09-16 10:15:00,54.57,54.6,54.44,54.46,30900.0,40.6478,40.6702,40.551,40.5659,30900.0
2011-09-16 10:20:00,54.45,54.51,54.38,54.49,127200.0,40.5584,40.6031,40.5063,40.5882,127200.0
2011-09-16 10:25:00,54.49,54.6,54.35,54.4,74900.0,40.5882,40.6702,40.484,40.5212,74900.0
2011-09-16 10:30:00,54.41,54.6,54.41,54.57,50800.0,40.5287,40.6702,40.5287,40.6478,50800.0
2011-09-16 10:35:00,54.58,54.61,54.45,54.48,37200.0,40.6553,40.6776,40.5584,40.5808,37200.0
2011-09-16 10:40:00,54.49,54.53,54.41,54.42,27000.0,40.5882,40.618,40.5287,40.5361,27000.0
2011-09-16 10:45:00,54.43,54.47,54.35,54.42,24900.0,40.5435,40.5733,40.484,40.5361,24900.0
2011-09-16 10:50:00,54.42,54.43,54.25,54.27,41900.0,40.5361,40.5435,40.4095,40.4244,41900.0
2011-09-16 10:55:00,54.28,54.32,54.2,54.2,72400.0,40.4318,40.4616,40.3722,40.3722,72400.0
2011-09-16 11:00:00,54.21,54.3,54.15,54.21,65700.0,40.3797,40.4467,40.335,40.3797,65700.0
2011-09-16 11:05:00,54.22,54.27,54.1,54.11,78700.0,40.3871,40.4244,40.2977,40.3052,78700.0
2011-09-16 11:10:00,54.12,54.2,54.11,54.17,83700.0,40.3126,40.3722,40.3052,40.3499,83700.0
2011-09-16 11:15:00,54.19,54.22,54.16,54.21,20400.0,40.3648,40.3871,40.3424,40.3797,20400.0
2011-09-16 11:20:00,54.2,54.22,54.17,54.2,52500.0,40.3722,40.3871,40.3499,40.3722,52500.0
2011-09-16 11:25:00,54.19,54.39,54.18,54.35,29000.0,40.3648,40.5138,40.3573,40.484,29000.0
2011-09-16 11:30:00,54.35,54.44,54.18,54.44,36800.0,40.484,40.551,40.3573,40.551,36800.0
2011-09-16 11:35:00,54.43,54.46,54.39,54.42,29800.0,40.5435,40.5659,40.5138,40.5361,29800.0
2011-09-16 11:40:00,54.42,54.53,54.39,54.52,22000.0,40.5361,40.618,40.5138,40.6106,22000.0
2011-09-16 11:45:00,54.53,54.57,54.52,54.57,15500.0,40.618,40.6478,40.6106,40.6478,15500.0
2011-09-16 11:50:00,54.57,54.63,54.57,54.6,18600.0,40.6478,40.6925,40.6478,40.6702,18600.0
2011-09-16 11:55:00,54.59,54.71,54.59,54.66,22200.0,40.6627,40.7521,40.6627,40.7149,22200.0
2011-09-16 12:00:00,54.66,54.68,54.64,54.65,23300.0,40.7149,40.7298,40.7,40.7074,23300.0
2011-09-16 12:05:00,54.66,54.79,54.66,54.79,32500.0,40.7149,40.8117,40.7149,40.8117,32500.0
2011-09-16 12:10:00,54.79,54.81,54.75,54.8,27600.0,40.8117,40.8266,40.7819,40.8192,27600.0
2011-09-16 12:15:00,54.8,54.84,54.78,54.79,24500.0,40.8192,40.8489,40.8043,40.8117,24500.0
2011-09-16 12:20:00,54.77,54.79,54.74,54.75,16500.0,40.7968,40.8117,40.7745,40.7819,16500.0
2011-09-16 12:25:00,54.73,54.81,54.73,54.76,16100.0,40.767,40.8266,40.767,40.7894,16100.0
2011-09-16 12:30:00,54.76,54.81,54.73,54.75,12600.0,40.7894,40.8266,40.767,40.7819,12600.0
2011-09-16 12:35:00,54.75,54.8,54.73,54.77,19300.0,40.7819,40.8192,40.767,40.7968,19300.0
2011-09-16 12:40:00,54.77,54.77,54.68,54.69,16400.0,40.7968,40.7968,40.7298,40.7372,16400.0
2011-09-16 12:45:00,54.7,54.74,54.69,54.71,16600.0,40.7447,40.7745,40.7372,40.7521,16600.0
2011-09-16 12:50:00,54.73,54.75,54.68,54.69,14300.0,40.767,40.7819,40.7298,40.7372,14300.0
2011-09-16 12:55:00,54.7,54.74,54.7,54.72,15100.0,40.7447,40.7745,40.7447,40.7596,15100.0
2011-09-16 13:00:00,54.71,54.71,54.62,54.63,17800.0,40.7521,40.7521,40.6851,40.6925,17800.0
2011-09-16 13:05:00,54.63,54.68,54.63,54.64,20400.0,40.6925,40.7298,40.6925,40.7,20400.0
2011-09-16 13:10:00,54.64,54.69,54.64,54.66,6300.0,40.7,40.7372,40.7,40.7149,6300.0
2011-09-16 13:15:00,54.68,54.75,54.66,54.68,9900.0,40.7298,40.7819,40.7149,40.7298,9900.0
2011-09-16 13:20:00,54.69,54.69,54.61,54.63,18700.0,40.7372,40.7372,40.6776,40.6925,18700.0
2011-09-16 13:25:00,54.63,54.65,54.6,54.63,22100.0,40.6925,40.7074,40.6702,40.6925,22100.0
2011-09-16 13:30:00,54.64,54.67,54.58,54.58,13100.0,40.7,40.7223,40.6553,40.6553,13100.0
2011-09-16 13:35:00,54.58,54.58,54.5,54.58,18700.0,40.6553,40.6553,40.5957,40.6553,18700.0
2011-09-16 13:40:00,54.56,54.6,54.55,54.58,7100.0,40.6404,40.6702,40.6329,40.6553,7100.0
2011-09-16 13:45:00,54.57,54.63,54.56,54.61,7900.0,40.6478,40.6925,40.6404,40.6776,7900.0
2011-09-16 13:50:00,54.59,54.66,54.59,54.62,9300.0,40.6627,40.7149,40.6627,40.6851,9300.0
2011-09-16 13:55:00,54.61,54.68,54.61,54.64,16500.0,40.6776,40.7298,40.6776,40.7,16500.0
2011-09-16 14:00:00,54.63,54.66,54.6,54.64,13500.0,40.6925,40.7149,40.6702,40.7,13500.0
2011-09-16 14:05:00,54.65,54.67,54.63,54.64,18100.0,40.7074,40.7223,40.6925,40.7,18100.0
2011-09-16 14:10:00,54.63,54.68,54.63,54.64,14600.0,40.6925,40.7298,40.6925,40.7,14600.0
2011-09-16 14:15:00,54.65,54.71,54.64,54.64,29400.0,40.7074,40.7521,40.7,40.7,29400.0
2011-09-16 14:20:00,54.65,54.65,54.6,54.61,25600.0,40.7074,40.7074,40.6702,40.6776,25600.0
2011-09-16 14:25:00,54.61,54.64,54.55,54.57,30500.0,40.6776,40.7,40.6329,40.6478,30500.0
2011-09-16 14:30:00,54.57,54.59,54.53,54.56,41800.0,40.6478,40.6627,40.618,40.6404,41800.0
2011-09-16 14:35:00,54.56,54.6,54.56,54.57,25400.0,40.6404,40.6702,40.6404,40.6478,25400.0
2011-09-16 14:40:00,54.57,54.59,54.53,54.57,50600.0,40.6478,40.6627,40.618,40.6478,50600.0
2011-09-16 14:45:00,54.56,54.59,54.54,54.57,15100.0,40.6404,40.6627,40.6255,40.6478,15100.0
2011-09-16 14:50:00,54.58,54.61,54.58,54.6,32100.0,40.6553,40.6776,40.6553,40.6702,32100.0
2011-09-16 14:55:00,54.6,54.62,54.59,54.6,36700.0,40.6702,40.6851,40.6627,40.6702,36700.0
2011-09-16 15:00:00,54.59,54.64,54.57,54.6,41300.0,40.6627,40.7,40.6478,40.6702,41300.0
2011-09-16 15:05:00,54.59,54.6,54.55,54.56,46100.0,40.6627,40.6702,40.6329,40.6404,46100.0
2011-09-16 15:10:00,54.57,54.69,54.57,54.68,18400.0,40.6478,40.7372,40.6478,40.7298,18400.0
2011-09-16 15:15:00,54.68,54.72,54.67,54.71,21300.0,40.7298,40.7596,40.7223,40.7521,21300.0
2011-09-16 15:20:00,54.7,54.75,54.65,54.67,21800.0,40.7447,40.7819,40.7074,40.7223,21800.0
2011-09-16 15:25:00,54.67,54.7,54.65,54.67,29100.0,40.7223,40.7447,40.7074,40.7223,29100.0
2011-09-16 15:30:00,54.66,54.75,54.65,54.73,30800.0,40.7149,40.7819,40.7074,40.767,30800.0
2011-09-16 15:35:00,54.74,54.75,54.69,54.7,40100.0,40.7745,40.7819,40.7372,40.7447,40100.0
2011-09-16 15:40:00,54.7,54.76,54.7,54.74,33400.0,40.7447,40.7894,40.7447,40.7745,33400.0
2011-09-16 15:45:00,54.75,54.88,54.75,54.86,64600.0,40.7819,40.8787,40.7819,40.8638,64600.0
2011-09-16 15:50:00,54.87,54.88,54.82,54.83,50700.0,40.8713,40.8787,40.834,40.8415,50700.0
2011-09-16 15:55:00,54.82,54.94,54.82,54.91,122300.0,40.834,40.9234,40.834,40.9011,122300.0
2011-09-19 09:30:00,53.98,54.44,53.91,54.44,43000.0,40.2084,40.551,40.1562,40.551,43000.0
2011-09-19 09:35:00,54.45,54.6,54.23,54.28,26700.0,40.5584,40.6702,40.3946,40.4318,26700.0
2011-09-19 09:40:00,54.27,54.29,54.0,54.19,55000.0,40.4244,40.4393,40.2233,40.3648,55000.0
2011-09-19 09:45:00,54.14,54.22,54.05,54.2,44300.0,40.3275,40.3871,40.2605,40.3722,44300.0
2011-09-19 09:50:00,54.18,54.27,54.08,54.27,26700.0,40.3573,40.4244,40.2828,40.4244,26700.0
2011-09-19 09:55:00,54.25,54.28,54.2,54.22,17000.0,40.4095,40.4318,40.3722,40.3871,17000.0
2011-09-19 10:00:00,54.2,54.33,54.19,54.3,22200.0,40.3722,40.4691,40.3648,40.4467,22200.0
2011-09-19 10:05:00,54.31,54.43,54.3,54.39,18000.0,40.4542,40.5435,40.4467,40.5138,18000.0
2011-09-19 10:10:00,54.38,54.42,54.31,54.37,16800.0,40.5063,40.5361,40.4542,40.4989,16800.0
2011-09-19 10:15:00,54.37,54.37,54.23,54.29,22700.0,40.4989,40.4989,40.3946,40.4393,22700.0
2011-09-19 10:20:00,54.3,54.33,54.26,54.33,15000.0,40.4467,40.4691,40.4169,40.4691,15000.0
2011-09-19 10:25:00,54.32,54.52,54.31,54.5,18100.0,40.4616,40.6106,40.4542,40.5957,18100.0
2011-09-19 10:30:00,54.5,54.59,54.5,54.54,22600.0,40.5957,40.6627,40.5957,40.6255,22600.0
2011-09-19 10:35:00,54.54,54.68,54.54,54.56,17900.0,40.6255,40.7298,40.6255,40.6404,17900.0
2011-09-19 10:40:00,54.56,54.59,54.52,54.56,20500.0,40.6404,40.6627,40.6106,40.6404,20500.0
2011-09-19 10:45:00,54.55,54.58,54.52,54.56,19600.0,40.6329,40.6553,40.6106,40.6404,19600.0
2011-09-19 10:50:00,54.56,54.68,54.55,54.67,14500.0,40.6404,40.7298,40.6329,40.7223,14500.0
2011-09-19 10:55:00,54.67,54.68,54.58,54.6,19800.0,40.7223,40.7298,40.6553,40.6702,19800.0
2011-09-19 11:00:00,54.6,54.67,54.6,54.67,21800.0,40.6702,40.7223,40.6702,40.7223,21800.0
2011-09-19 11:05:00,54.67,54.76,54.65,54.76,25200.0,40.7223,40.7894,40.7074,40.7894,25200.0
2011-09-19 11:10:00,54.74,54.75,54.63,54.71,39200.0,40.7745,40.7819,40.6925,40.7521,39200.0
2011-09-19 11:15:00,54.71,54.83,54.7,54.82,33500.0,40.7521,40.8415,40.7447,40.834,33500.0
2011-09-19 11:20:00,54.83,54.87,54.83,54.87,22100.0,40.8415,40.8713,40.8415,40.8713,22100.0
2011-09-19 11:25:00,54.86,54.91,54.81,54.81,31800.0,40.8638,40.9011,40.8266,40.8266,31800.0
2011-09-19 11:30:00,54.8,54.85,54.78,54.83,19600.0,40.8192,40.8564,40.8043,40.8415,19600.0
2011-09-19 11:35:00,54.83,54.9,54.82,54.89,18500.0,40.8415,40.8936,40.834,40.8862,18500.0
2011-09-19 11:40:00,54.88,54.91,54.86,54.89,11500.0,40.8787,40.9011,40.8638,40.8862,11500.0
2011-09-19 11:45:00,54.88,54.94,54.87,54.93,37900.0,40.8787,40.9234,40.8713,40.916,37900.0
2011-09-19 11:50:00,54.93,54.94,54.89,54.89,37400.0,40.916,40.9234,40.8862,40.8862,37400.0
2011-09-19 11:55:00,54.9,54.91,54.86,54.89,14300.0,40.8936,40.9011,40.8638,40.8862,14300.0
2011-09-19 12:00:00,54.9,54.94,54.89,54.93,10000.0,40.8936,40.9234,40.8862,40.916,10000.0
2011-09-19 12:05:00,54.93,54.94,54.88,54.91,14100.0,40.916,40.9234,40.8787,40.9011,14100.0
2011-09-19 12:10:00,54.91,54.93,54.88,54.9,9300.0,40.9011,40.916,40.8787,40.8936,9300.0
2011-09-19 12:15:00,54.9,54.92,54.87,54.92,13900.0,40.8936,40.9085,40.8713,40.9085,13900.0
2011-09-19 12:20:00,54.92,54.93,54.87,54.88,17300.0,40.9085,40.916,40.8713,40.8787,17300.0
2011-09-19 12:25:00,54.88,54.9,54.87,54.9,13900.0,40.8787,40.8936,40.8713,40.8936,13900.0
2011-09-19 12:30:00,54.9,54.92,54.9,54.9,6300.0,40.8936,40.9085,40.8936,40.8936,6300.0
2011-09-19 12:35:00,54.91,54.91,54.85,54.88,12000.0,40.9011,40.9011,40.8564,40.8787,12000.0
2011-09-19 12:40:00,54.88,54.89,54.83,54.86,18400.0,40.8787,40.8862,40.8415,40.8638,18400.0
2011-09-19 12:45:00,54.86,54.89,54.82,54.84,10600.0,40.8638,40.8862,40.834,40.8489,10600.0
2011-09-19 12:50:00,54.84,54.87,54.79,54.82,15800.0,40.8489,40.8713,40.8117,40.834,15800.0
2011-09-19 12:55:00,54.83,54.83,54.79,54.8,8700.0,40.8415,40.8415,40.8117,40.8192,8700.0
2011-09-19 13:00:00,54.8,54.84,54.78,54.81,17600.0,40.8192,40.8489,40.8043,40.8266,17600.0
2011-09-19 13:05:00,54.82,54.89,54.79,54.89,14800.0,40.834,40.8862,40.8117,40.8862,14800.0
2011-09-19 13:10:00,54.9,54.91,54.86,54.87,14100.0,40.8936,40.9011,40.8638,40.8713,14100.0
2011-09-19 13:15:00,54.87,54.9,54.84,54.89,14000.0,40.8713,40.8936,40.8489,40.8862,14000.0
2011-09-19 13:20:00,54.88,54.91,54.86,54.91,14700.0,40.8787,40.9011,40.8638,40.9011,14700.0
2011-09-19 13:25:00,54.92,54.92,54.82,54.87,16400.0,40.9085,40.9085,40.834,40.8713,16400.0
2011-09-19 13:30:00,54.88,54.89,54.83,54.87,15000.0,40.8787,40.8862,40.8415,40.8713,15000.0
2011-09-19 13:35:00,54.87,54.89,54.82,54.85,12700.0,40.8713,40.8862,40.834,40.8564,12700.0
2011-09-19 13:40:00,54.86,54.93,54.85,54.9,27500.0,40.8638,40.916,40.8564,40.8936,27500.0
2011-09-19 13:45:00,54.9,54.94,54.88,54.91,32200.0,40.8936,40.9234,40.8787,40.9011,32200.0
2011-09-19 13:50:00,54.92,54.97,54.91,54.95,16900.0,40.9085,40.9458,40.9011,40.9309,16900.0
2011-09-19 13:55:00,54.95,54.97,54.94,54.96,25100.0,40.9309,40.9458,40.9234,40.9383,25100.0
2011-09-19 14:00:00,54.97,54.97,54.91,54.91,17600.0,40.9458,40.9458,40.9011,40.9011,17600.0
2011-09-19 14:05:00,54.92,55.09,54.91,55.02,242800.0,40.9085,41.0352,40.9011,40.983,242800.0
2011-09-19 14:10:00,55.03,55.12,54.94,55.11,68600.0,40.9905,41.0575,40.9234,41.0501,68600.0
2011-09-19 14:15:00,55.12,55.26,55.11,55.2,58000.0,41.0575,41.1618,41.0501,41.1171,58000.0
2011-09-19 14:20:00,55.2,55.26,55.19,55.2,39000.0,41.1171,41.1618,41.1097,41.1171,39000.0
2011-09-19 14:25:00,55.19,55.22,55.17,55.21,24000.0,41.1097,41.132,41.0948,41.1246,24000.0
2011-09-19 14:30:00,55.19,55.24,55.18,55.18,17400.0,41.1097,41.1469,41.1022,41.1022,17400.0
2011-09-19 14:35:00,55.18,55.2,55.15,55.17,25600.0,41.1022,41.1171,41.0799,41.0948,25600.0
2011-09-19 14:40:00,55.18,55.19,55.14,55.15,27800.0,41.1022,41.1097,41.0724,41.0799,27800.0
2011-09-19 14:45:00,55.15,55.15,55.04,55.1,15300.0,41.0799,41.0799,40.9979,41.0426,15300.0
2011-09-19 14:50:00,55.1,55.15,55.04,55.04,26100.0,41.0426,41.0799,40.9979,40.9979,26100.0
2011-09-19 14:55:00,55.05,55.06,54.9,54.93,42500.0,41.0054,41.0128,40.8936,40.916,42500.0
2011-09-19 15:00:00,54.94,55.01,54.94,54.98,17300.0,40.9234,40.9756,40.9234,40.9532,17300.0
2011-09-19 15:05:00,54.98,54.98,54.87,54.9,16500.0,40.9532,40.9532,40.8713,40.8936,16500.0
2011-09-19 15:10:00,54.9,55.11,54.88,55.05,81500.0,40.8936,41.0501,40.8787,41.0054,81500.0
2011-09-19 15:15:00,55.06,55.19,55.01,55.1,79700.0,41.0128,41.1097,40.9756,41.0426,79700.0
2011-09-19 15:20:00,55.1,55.26,55.09,55.18,55000.0,41.0426,41.1618,41.0352,41.1022,55000.0
2011-09-19 15:25:00,55.17,55.22,55.08,55.22,47000.0,41.0948,41.132,41.0277,41.132,47000.0
2011-09-19 15:30:00,55.23,55.35,55.21,55.31,77300.0,41.1394,41.2288,41.1246,41.199,77300.0
2011-09-19 15:35:00,55.31,55.37,55.28,55.35,51000.0,41.199,41.2437,41.1767,41.2288,51000.0
2011-09-19 15:40:00,55.32,55.4,55.27,55.37,43200.0,41.2065,41.2661,41.1692,41.2437,43200.0
2011-09-19 15:45:00,55.38,55.41,55.22,55.25,62900.0,41.2512,41.2735,41.132,41.1543,62900.0
2011-09-19 15:50:00,55.26,55.29,55.19,55.22,56400.0,41.1618,41.1841,41.1097,41.132,56400.0
2011-09-19 15:55:00,55.22,55.35,55.17,55.19,121000.0,41.132,41.2288,41.0948,41.1097,121000.0
2011-09-20 09:30:00,55.51,55.61,55.36,55.36,70700.0,41.348,41.4225,41.2363,41.2363,70700.0
2011-09-20 09:35:00,55.34,55.47,55.32,55.37,52200.0,41.2214,41.3182,41.2065,41.2437,52200.0
2011-09-20 09:40:00,55.39,55.39,55.12,55.26,93900.0,41.2586,41.2586,41.0575,41.1618,93900.0
2011-09-20 09:45:00,55.25,55.27,55.09,55.21,55100.0,41.1543,41.1692,41.0352,41.1246,55100.0
2011-09-20 09:50:00,55.22,55.24,55.06,55.12,30600.0,41.132,41.1469,41.0128,41.0575,30600.0
2011-09-20 09:55:00,55.11,55.11,54.98,55.1,59100.0,41.0501,41.0501,40.9532,41.0426,59100.0
2011-09-20 10:00:00,55.09,55.37,55.08,55.29,49500.0,41.0352,41.2437,41.0277,41.1841,49500.0
2011-09-20 10:05:00,55.3,55.44,55.23,55.23,34100.0,41.1916,41.2959,41.1394,41.1394,34100.0
2011-09-20 10:10:00,55.23,55.3,55.14,55.3,35800.0,41.1394,41.1916,41.0724,41.1916,35800.0
2011-09-20 10:15:00,55.29,55.53,55.24,55.47,62000.0,41.1841,41.3629,41.1469,41.3182,62000.0
2011-09-20 10:20:00,55.47,55.7,55.47,55.69,73900.0,41.3182,41.4895,41.3182,41.4821,73900.0
2011-09-20 10:25:00,55.71,55.87,55.65,55.87,90700.0,41.497,41.6162,41.4523,41.6162,90700.0
2011-09-20 10:30:00,55.88,55.89,55.67,55.67,35400.0,41.6236,41.6311,41.4672,41.4672,35400.0
2011-09-20 10:35:00,55.69,56.0,55.69,55.96,38100.0,41.4821,41.713,41.4821,41.6832,38100.0
2011-09-20 10:40:00,55.98,56.11,55.96,56.09,61100.0,41.6981,41.7949,41.6832,41.78,61100.0
2011-09-20 10:45:00,56.1,56.13,55.94,56.13,23400.0,41.7875,41.8098,41.6683,41.8098,23400.0
2011-09-20 10:50:00,56.12,56.14,56.0,56.06,49200.0,41.8024,41.8173,41.713,41.7577,49200.0
2011-09-20 10:55:00,56.05,56.07,55.91,56.06,22200.0,41.7502,41.7651,41.646,41.7577,22200.0
2011-09-20 11:00:00,56.06,56.21,56.03,56.1,48500.0,41.7577,41.8694,41.7353,41.7875,48500.0
2011-09-20 11:05:00,56.09,56.17,56.08,56.16,47900.0,41.78,41.8396,41.7726,41.8322,47900.0
2011-09-20 11:10:00,56.16,56.16,56.03,56.1,101200.0,41.8322,41.8322,41.7353,41.7875,101200.0
2011-09-20 11:15:00,56.09,56.12,56.07,56.1,116500.0,41.78,41.8024,41.7651,41.7875,116500.0
2011-09-20 11:20:00,56.11,56.14,56.07,56.11,100400.0,41.7949,41.8173,41.7651,41.7949,100400.0
2011-09-20 11:25:00,56.1,56.14,56.09,56.12,24400.0,41.7875,41.8173,41.78,41.8024,24400.0
2011-09-20 11:30:00,56.12,56.13,56.03,56.11,51700.0,41.8024,41.8098,41.7353,41.7949,51700.0
2011-09-20 11:35:00,56.11,56.12,56.03,56.04,16700.0,41.7949,41.8024,41.7353,41.7428,16700.0
2011-09-20 11:40:00,56.03,56.05,55.82,55.84,34100.0,41.7353,41.7502,41.5789,41.5938,34100.0
2011-09-20 11:45:00,55.85,55.9,55.84,55.87,18900.0,41.6013,41.6385,41.5938,41.6162,18900.0
2011-09-20 11:50:00,55.86,56.04,55.86,56.0,27400.0,41.6087,41.7428,41.6087,41.713,27400.0
2011-09-20 11:55:00,56.0,56.14,56.0,56.08,35700.0,41.713,41.8173,41.713,41.7726,35700.0
2011-09-20 12:00:00,56.09,56.09,56.0,56.01,32700.0,41.78,41.78,41.713,41.7205,32700.0
2011-09-20 12:05:00,56.01,56.01,55.93,55.96,28900.0,41.7205,41.7205,41.6609,41.6832,28900.0
2011-09-20 12:10:00,55.95,55.95,55.87,55.89,11700.0,41.6758,41.6758,41.6162,41.6311,11700.0
2011-09-20 12:15:00,55.89,55.99,55.88,55.95,26600.0,41.6311,41.7056,41.6236,41.6758,26600.0
2011-09-20 12:20:00,55.95,56.07,55.95,56.05,21600.0,41.6758,41.7651,41.6758,41.7502,21600.0
2011-09-20 12:25:00,56.04,56.05,55.98,55.98,21400.0,41.7428,41.7502,41.6981,41.6981,21400.0
2011-09-20 12:30:00,55.99,56.0,55.93,55.97,27500.0,41.7056,41.713,41.6609,41.6907,27500.0
2011-09-20 12:35:00,55.96,55.96,55.79,55.8,24300.0,41.6832,41.6832,41.5566,41.564,24300.0
2011-09-20 12:40:00,55.8,55.8,55.69,55.73,26700.0,41.564,41.564,41.4821,41.5119,26700.0
2011-09-20 12:45:00,55.72,55.87,55.72,55.77,30400.0,41.5044,41.6162,41.5044,41.5417,30400.0
2011-09-20 12:50:00,55.79,55.91,55.79,55.89,28400.0,41.5566,41.646,41.5566,41.6311,28400.0
2011-09-20 12:55:00,55.89,56.05,55.89,56.04,73100.0,41.6311,41.7502,41.6311,41.7428,73100.0
2011-09-20 13:00:00,56.03,56.11,56.03,56.1,25000.0,41.7353,41.7949,41.7353,41.7875,25000.0
2011-09-20 13:05:00,56.1,56.1,56.0,56.05,11600.0,41.7875,41.7875,41.713,41.7502,11600.0
2011-09-20 13:10:00,56.05,56.09,56.02,56.09,9800.0,41.7502,41.78,41.7279,41.78,9800.0
2011-09-20 13:15:00,56.08,56.08,55.98,56.01,10900.0,41.7726,41.7726,41.6981,41.7205,10900.0
2011-09-20 13:20:00,55.99,56.02,55.95,56.02,9200.0,41.7056,41.7279,41.6758,41.7279,9200.0
2011-09-20 13:25:00,56.02,56.02,55.96,56.01,13500.0,41.7279,41.7279,41.6832,41.7205,13500.0
2011-09-20 13:30:00,56.01,56.07,56.01,56.05,16400.0,41.7205,41.7651,41.7205,41.7502,16400.0
2011-09-20 13:35:00,56.04,56.09,55.99,56.0,15500.0,41.7428,41.78,41.7056,41.713,15500.0
2011-09-20 13:40:00,55.99,56.02,55.94,55.94,30000.0,41.7056,41.7279,41.6683,41.6683,30000.0
2011-09-20 13:45:00,55.93,56.07,55.91,56.07,17000.0,41.6609,41.7651,41.646,41.7651,17000.0
2011-09-20 13:50:00,56.05,56.09,55.99,56.0,11800.0,41.7502,41.78,41.7056,41.713,11800.0
2011-09-20 13:55:00,56.0,56.04,55.97,56.03,12500.0,41.713,41.7428,41.6907,41.7353,12500.0
2011-09-20 14:00:00,56.03,56.04,55.97,56.01,15400.0,41.7353,41.7428,41.6907,41.7205,15400.0
2011-09-20 14:05:00,56.01,56.11,55.97,56.11,33600.0,41.7205,41.7949,41.6907,41.7949,33600.0
2011-09-20 14:10:00,56.1,56.15,56.07,56.07,20600.0,41.7875,41.8247,41.7651,41.7651,20600.0
2011-09-20 14:15:00,56.08,56.12,56.03,56.06,28200.0,41.7726,41.8024,41.7353,41.7577,28200.0
2011-09-20 14:20:00,56.06,56.1,56.03,56.05,19100.0,41.7577,41.7875,41.7353,41.7502,19100.0
2011-09-20 14:25:00,56.05,56.1,56.04,56.04,17000.0,41.7502,41.7875,41.7428,41.7428,17000.0
2011-09-20 14:30:00,56.05,56.09,56.01,56.04,27400.0,41.7502,41.78,41.7205,41.7428,27400.0
2011-09-20 14:35:00,56.02,56.06,55.97,55.98,27300.0,41.7279,41.7577,41.6907,41.6981,27300.0
2011-09-20 14:40:00,55.99,56.0,55.86,55.86,42800.0,41.7056,41.713,41.6087,41.6087,42800.0
2011-09-20 14:45:00,55.86,55.88,55.8,55.85,23200.0,41.6087,41.6236,41.564,41.6013,23200.0
2011-09-20 14:50:00,55.84,55.86,55.78,55.83,11100.0,41.5938,41.6087,41.5491,41.5864,11100.0
2011-09-20 14:55:00,55.87,55.9,55.83,55.83,16800.0,41.6162,41.6385,41.5864,41.5864,16800.0
2011-09-20 15:00:00,55.82,55.87,55.71,55.71,40900.0,41.5789,41.6162,41.497,41.497,40900.0
2011-09-20 15:05:00,55.72,55.77,55.59,55.6,35200.0,41.5044,41.5417,41.4076,41.4151,35200.0
2011-09-20 15:10:00,55.6,55.69,55.6,55.61,17900.0,41.4151,41.4821,41.4151,41.4225,17900.0
2011-09-20 15:15:00,55.6,55.61,55.51,55.52,17400.0,41.4151,41.4225,41.348,41.3555,17400.0
2011-09-20 15:20:00,55.53,55.53,55.36,55.36,27900.0,41.3629,41.3629,41.2363,41.2363,27900.0
2011-09-20 15:25:00,55.36,55.41,55.31,55.33,30500.0,41.2363,41.2735,41.199,41.2139,30500.0
2011-09-20 15:30:00,55.33,55.42,55.3,55.31,99900.0,41.2139,41.281,41.1916,41.199,99900.0
2011-09-20 15:35:00,55.31,55.34,55.26,55.28,80500.0,41.199,41.2214,41.1618,41.1767,80500.0
2011-09-20 15:40:00,55.29,55.34,55.2,55.22,52600.0,41.1841,41.2214,41.1171,41.132,52600.0
2011-09-20 15:45:00,55.21,55.24,55.12,55.24,61400.0,41.1246,41.1469,41.0575,41.1469,61400.0
2011-09-20 15:50:00,55.24,55.3,55.18,55.26,54200.0,41.1469,41.1916,41.1022,41.1618,54200.0
2011-09-20 15:55:00,55.26,55.29,55.16,55.18,102700.0,41.1618,41.1841,41.0873,41.1022,102700.0
2011-09-21 09:30:00,55.43,55.6,55.14,55.6,34500.0,41.2884,41.4151,41.0724,41.4151,34500.0
2011-09-21 09:35:00,55.6,55.86,55.48,55.51,49800.0,41.4151,41.6087,41.3257,41.348,49800.0
2011-09-21 09:40:00,55.52,55.54,55.44,55.44,39300.0,41.3555,41.3704,41.2959,41.2959,39300.0
2011-09-21 09:45:00,55.44,55.52,55.36,55.38,42900.0,41.2959,41.3555,41.2363,41.2512,42900.0
2011-09-21 09:50:00,55.37,55.51,55.31,55.5,47100.0,41.2437,41.348,41.199,41.3406,47100.0
2011-09-21 09:55:00,55.5,55.53,55.36,55.43,40900.0,41.3406,41.3629,41.2363,41.2884,40900.0
2011-09-21 10:00:00,55.43,55.57,55.43,55.52,70300.0,41.2884,41.3927,41.2884,41.3555,70300.0
2011-09-21 10:05:00,55.52,55.58,55.26,55.26,44200.0,41.3555,41.4002,41.1618,41.1618,44200.0
2011-09-21 10:10:00,55.28,55.46,55.26,55.46,21900.0,41.1767,41.3108,41.1618,41.3108,21900.0
2011-09-21 10:15:00,55.46,55.48,55.37,55.38,27800.0,41.3108,41.3257,41.2437,41.2512,27800.0
2011-09-21 10:20:00,55.38,55.47,55.33,55.47,23300.0,41.2512,41.3182,41.2139,41.3182,23300.0
2011-09-21 10:25:00,55.47,55.51,55.45,55.47,23800.0,41.3182,41.348,41.3033,41.3182,23800.0
2011-09-21 10:30:00,55.48,55.5,55.42,55.46,37400.0,41.3257,41.3406,41.281,41.3108,37400.0
2011-09-21 10:35:00,55.47,55.47,55.34,55.38,30600.0,41.3182,41.3182,41.2214,41.2512,30600.0
2011-09-21 10:40:00,55.39,55.42,55.26,55.39,25200.0,41.2586,41.281,41.1618,41.2586,25200.0
2011-09-21 10:45:00,55.39,55.44,55.19,55.19,37000.0,41.2586,41.2959,41.1097,41.1097,37000.0
2011-09-21 10:50:00,55.19,55.19,55.04,55.04,23700.0,41.1097,41.1097,40.9979,40.9979,23700.0
2011-09-21 10:55:00,55.03,55.11,54.98,55.11,17000.0,40.9905,41.0501,40.9532,41.0501,17000.0
2011-09-21 11:00:00,55.12,55.41,55.1,55.31,33900.0,41.0575,41.2735,41.0426,41.199,33900.0
2011-09-21 11:05:00,55.31,55.35,55.19,55.21,17200.0,41.199,41.2288,41.1097,41.1246,17200.0
2011-09-21 11:10:00,55.22,55.4,55.19,55.35,27700.0,41.132,41.2661,41.1097,41.2288,27700.0
2011-09-21 11:15:00,55.35,55.4,55.3,55.36,26400.0,41.2288,41.2661,41.1916,41.2363,26400.0
2011-09-21 11:20:00,55.36,55.5,55.36,55.46,31700.0,41.2363,41.3406,41.2363,41.3108,31700.0
2011-09-21 11:25:00,55.45,55.49,55.38,55.49,70300.0,41.3033,41.3331,41.2512,41.3331,70300.0
2011-09-21 11:30:00,55.49,55.57,55.49,55.55,28400.0,41.3331,41.3927,41.3331,41.3778,28400.0
2011-09-21 11:35:00,55.56,55.76,55.56,55.76,42500.0,41.3853,41.5342,41.3853,41.5342,42500.0
2011-09-21 11:40:00,55.76,55.85,55.74,55.81,38800.0,41.5342,41.6013,41.5193,41.5715,38800.0
2011-09-21 11:45:00,55.81,55.83,55.69,55.77,45300.0,41.5715,41.5864,41.4821,41.5417,45300.0
2011-09-21 11:50:00,55.75,55.76,55.65,55.71,27500.0,41.5268,41.5342,41.4523,41.497,27500.0
2011-09-21 11:55:00,55.71,55.71,55.55,55.58,17000.0,41.497,41.497,41.3778,41.4002,17000.0
2011-09-21 12:00:00,55.58,55.65,55.56,55.64,14200.0,41.4002,41.4523,41.3853,41.4448,14200.0
2011-09-21 12:05:00,55.64,55.67,55.58,55.66,14800.0,41.4448,41.4672,41.4002,41.4597,14800.0
2011-09-21 12:10:00,55.64,55.68,55.61,55.64,54000.0,41.4448,41.4746,41.4225,41.4448,54000.0
2011-09-21 12:15:00,55.66,55.71,55.49,55.52,59400.0,41.4597,41.497,41.3331,41.3555,59400.0
2011-09-21 12:20:00,55.5,55.58,55.49,55.57,70500.0,41.3406,41.4002,41.3331,41.3927,70500.0
2011-09-21 12:25:00,55.56,55.56,55.35,55.4,43800.0,41.3853,41.3853,41.2288,41.2661,43800.0
2011-09-21 12:30:00,55.39,55.51,55.38,55.4,61100.0,41.2586,41.348,41.2512,41.2661,61100.0
2011-09-21 12:35:00,55.4,55.46,55.38,55.41,51500.0,41.2661,41.3108,41.2512,41.2735,51500.0
2011-09-21 12:40:00,55.41,55.46,55.39,55.45,72500.0,41.2735,41.3108,41.2586,41.3033,72500.0
2011-09-21 12:45:00,55.43,55.43,55.18,55.22,26900.0,41.2884,41.2884,41.1022,41.132,26900.0
2011-09-21 12:50:00,55.22,55.26,55.07,55.15,63600.0,41.132,41.1618,41.0203,41.0799,63600.0
2011-09-21 12:55:00,55.15,55.15,54.98,55.12,46800.0,41.0799,41.0799,40.9532,41.0575,46800.0
2011-09-21 13:00:00,55.12,55.27,55.08,55.23,54700.0,41.0575,41.1692,41.0277,41.1394,54700.0
2011-09-21 13:05:00,55.25,55.31,55.21,55.24,66000.0,41.1543,41.199,41.1246,41.1469,66000.0
2011-09-21 13:10:00,55.25,55.27,55.13,55.17,18600.0,41.1543,41.1692,41.065,41.0948,18600.0
2011-09-21 13:15:00,55.15,55.2,55.07,55.11,17300.0,41.0799,41.1171,41.0203,41.0501,17300.0
2011-09-21 13:20:00,55.08,55.18,55.08,55.16,11500.0,41.0277,41.1022,41.0277,41.0873,11500.0
2011-09-21 13:25:00,55.17,55.17,55.11,55.16,20600.0,41.0948,41.0948,41.0501,41.0873,20600.0
2011-09-21 13:30:00,55.16,55.21,55.13,55.15,19500.0,41.0873,41.1246,41.065,41.0799,19500.0
2011-09-21 13:35:00,55.15,55.19,55.0,55.04,53400.0,41.0799,41.1097,40.9681,40.9979,53400.0
2011-09-21 13:40:00,55.04,55.19,55.03,55.12,31400.0,40.9979,41.1097,40.9905,41.0575,31400.0
2011-09-21 13:45:00,55.13,55.14,55.0,55.01,21000.0,41.065,41.0724,40.9681,40.9756,21000.0
2011-09-21 13:50:00,55.0,55.12,55.0,55.08,15100.0,40.9681,41.0575,40.9681,41.0277,15100.0
2011-09-21 13:55:00,55.08,55.1,54.98,55.01,27500.0,41.0277,41.0426,40.9532,40.9756,27500.0
2011-09-21 14:00:00,55.0,55.06,54.99,55.06,19100.0,40.9681,41.0128,40.9607,41.0128,19100.0
2011-09-21 14:05:00,55.06,55.09,55.01,55.02,16000.0,41.0128,41.0352,40.9756,40.983,16000.0
2011-09-21 14:10:00,55.02,55.1,54.99,55.07,25300.0,40.983,41.0426,40.9607,41.0203,25300.0
2011-09-21 14:15:00,55.09,55.25,55.08,55.23,18400.0,41.0352,41.1543,41.0277,41.1394,18400.0
2011-09-21 14:20:00,55.22,55.61,54.95,55.02,74800.0,41.132,41.4225,40.9309,40.983,74800.0
2011-09-21 14:25:00,55.03,55.13,54.76,54.85,105600.0,40.9905,41.065,40.7894,40.8564,105600.0
2011-09-21 14:30:00,54.85,54.9,54.74,54.82,91100.0,40.8564,40.8936,40.7745,40.834,91100.0
2011-09-21 14:35:00,54.8,54.8,54.41,54.53,43000.0,40.8192,40.8192,40.5287,40.618,43000.0
2011-09-21 14:40:00,54.52,54.62,54.42,54.54,47600.0,40.6106,40.6851,40.5361,40.6255,47600.0
2011-09-21 14:45:00,54.53,54.66,54.46,54.66,57700.0,40.618,40.7149,40.5659,40.7149,57700.0
2011-09-21 14:50:00,54.66,54.74,54.59,54.68,37900.0,40.7149,40.7745,40.6627,40.7298,37900.0
2011-09-21 14:55:00,54.67,54.72,54.56,54.66,33600.0,40.7223,40.7596,40.6404,40.7149,33600.0
2011-09-21 15:00:00,54.63,54.75,54.5,54.75,58700.0,40.6925,40.7819,40.5957,40.7819,58700.0
2011-09-21 15:05:00,54.74,54.83,54.73,54.82,74500.0,40.7745,40.8415,40.767,40.834,74500.0
2011-09-21 15:10:00,54.82,55.05,54.81,55.04,100300.0,40.834,41.0054,40.8266,40.9979,100300.0
2011-09-21 15:15:00,55.03,55.23,55.0,55.2,59800.0,40.9905,41.1394,40.9681,41.1171,59800.0
2011-09-21 15:20:00,55.2,55.21,55.12,55.14,77200.0,41.1171,41.1246,41.0575,41.0724,77200.0
2011-09-21 15:25:00,55.14,55.16,54.99,55.09,48000.0,41.0724,41.0873,40.9607,41.0352,48000.0
2011-09-21 15:30:00,55.09,55.11,54.85,54.87,71500.0,41.0352,41.0501,40.8564,40.8713,71500.0
2011-09-21 15:35:00,54.87,54.91,54.68,54.77,92600.0,40.8713,40.9011,40.7298,40.7968,92600.0
2011-09-21 15:40:00,54.77,54.79,54.65,54.69,79800.0,40.7968,40.8117,40.7074,40.7372,79800.0
2011-09-21 15:45:00,54.68,54.7,54.5,54.5,134600.0,40.7298,40.7447,40.5957,40.5957,134600.0
2011-09-21 15:50:00,54.51,54.51,54.23,54.24,105900.0,40.6031,40.6031,40.3946,40.402,105900.0
2011-09-21 15:55:00,54.24,54.29,54.04,54.1,242100.0,40.402,40.4393,40.253,40.2977,242100.0
2011-09-22 09:30:00,52.64,52.88,52.53,52.82,78400.0,39.2102,39.389,39.1283,39.3443,78400.0
2011-09-22 09:35:00,52.78,53.11,52.75,53.04,82200.0,39.3145,39.5603,39.2922,39.5082,82200.0
2011-09-22 09:40:00,53.02,53.21,53.0,53.1,50000.0,39.4933,39.6348,39.4784,39.5529,50000.0
2011-09-22 09:45:00,53.1,53.13,52.82,52.83,73400.0,39.5529,39.5752,39.3443,39.3517,73400.0
2011-09-22 09:50:00,52.83,52.84,52.48,52.55,73400.0,39.3517,39.3592,39.091,39.1432,73400.0
2011-09-22 09:55:00,52.54,52.56,52.03,52.14,91000.0,39.1357,39.1506,38.7558,38.8378,91000.0
2011-09-22 10:00:00,52.13,52.24,52.04,52.05,149800.0,38.8303,38.9123,38.7633,38.7707,149800.0
2011-09-22 10:05:00,52.06,52.19,52.02,52.11,74400.0,38.7782,38.875,38.7484,38.8154,74400.0
2011-09-22 10:10:00,52.13,52.21,52.05,52.15,67800.0,38.8303,38.8899,38.7707,38.8452,67800.0
2011-09-22 10:15:00,52.16,52.36,52.1,52.36,82800.0,38.8527,39.0017,38.808,39.0017,82800.0
2011-09-22 10:20:00,52.36,52.61,52.28,52.3,122200.0,39.0017,39.1879,38.9421,38.957,122200.0
2011-09-22 10:25:00,52.32,52.39,52.24,52.29,71000.0,38.9719,39.024,38.9123,38.9495,71000.0
2011-09-22 10:30:00,52.3,52.38,52.21,52.37,110900.0,38.957,39.0166,38.8899,39.0091,110900.0
2011-09-22 10:35:00,52.38,52.4,52.25,52.26,78500.0,39.0166,39.0315,38.9197,38.9272,78500.0
2011-09-22 10:40:00,52.27,52.37,52.15,52.35,89300.0,38.9346,39.0091,38.8452,38.9942,89300.0
2011-09-22 10:45:00,52.37,52.4,52.12,52.3,60200.0,39.0091,39.0315,38.8229,38.957,60200.0
2011-09-22 10:50:00,52.28,52.29,51.95,52.01,59600.0,38.9421,38.9495,38.6963,38.741,59600.0
2011-09-22 10:55:00,52.03,52.1,51.81,51.81,81400.0,38.7558,38.808,38.592,38.592,81400.0
2011-09-22 11:00:00,51.8,52.01,51.79,51.96,115600.0,38.5845,38.741,38.5771,38.7037,115600.0
2011-09-22 11:05:00,51.95,52.0,51.78,51.9,48700.0,38.6963,38.7335,38.5696,38.659,48700.0
2011-09-22 11:10:00,51.9,52.01,51.87,51.9,59400.0,38.659,38.741,38.6367,38.659,59400.0
2011-09-22 11:15:00,51.89,51.94,51.86,51.92,44100.0,38.6516,38.6888,38.6292,38.6739,44100.0
2011-09-22 11:20:00,51.93,52.14,51.87,52.09,54600.0,38.6814,38.8378,38.6367,38.8005,54600.0
2011-09-22 11:25:00,52.09,52.11,51.97,52.0,47800.0,38.8005,38.8154,38.7112,38.7335,47800.0
2011-09-22 11:30:00,52.0,52.25,51.99,52.21,63300.0,38.7335,38.9197,38.7261,38.8899,63300.0
2011-09-22 11:35:00,52.2,52.34,52.12,52.15,76100.0,38.8825,38.9868,38.8229,38.8452,76100.0
2011-09-22 11:40:00,52.14,52.17,51.99,52.12,71300.0,38.8378,38.8601,38.7261,38.8229,71300.0
2011-09-22 11:45:00,52.13,52.18,52.07,52.15,88300.0,38.8303,38.8676,38.7856,38.8452,88300.0
2011-09-22 11:50:00,52.13,52.2,52.11,52.14,66500.0,38.8303,38.8825,38.8154,38.8378,66500.0
2011-09-22 11:55:00,52.14,52.21,52.06,52.09,37100.0,38.8378,38.8899,38.7782,38.8005,37100.0
2011-09-22 12:00:00,52.09,52.2,52.07,52.12,75900.0,38.8005,38.8825,38.7856,38.8229,75900.0
2011-09-22 12:05:00,52.11,52.13,52.02,52.04,92500.0,38.8154,38.8303,38.7484,38.7633,92500.0
2011-09-22 12:10:00,52.04,52.12,51.96,51.96,30200.0,38.7633,38.8229,38.7037,38.7037,30200.0
2011-09-22 12:15:00,51.97,51.97,51.76,51.92,56100.0,38.7112,38.7112,38.5547,38.6739,56100.0
2011-09-22 12:20:00,51.92,51.96,51.84,51.96,41700.0,38.6739,38.7037,38.6143,38.7037,41700.0
2011-09-22 12:25:00,51.95,52.05,51.9,51.91,53100.0,38.6963,38.7707,38.659,38.6665,53100.0
2011-09-22 12:30:00,51.91,52.02,51.9,51.94,36200.0,38.6665,38.7484,38.659,38.6888,36200.0
2011-09-22 12:35:00,51.93,52.1,51.93,52.03,54200.0,38.6814,38.808,38.6814,38.7558,54200.0
2011-09-22 12:40:00,52.04,52.16,52.03,52.05,32200.0,38.7633,38.8527,38.7558,38.7707,32200.0
2011-09-22 12:45:00,52.06,52.26,52.06,52.26,46100.0,38.7782,38.9272,38.7782,38.9272,46100.0
2011-09-22 12:50:00,52.28,52.38,52.28,52.38,44700.0,38.9421,39.0166,38.9421,39.0166,44700.0
2011-09-22 12:55:00,52.38,52.47,52.33,52.37,78700.0,39.0166,39.0836,38.9793,39.0091,78700.0
2011-09-22 13:00:00,52.38,52.42,52.34,52.36,46600.0,39.0166,39.0463,38.9868,39.0017,46600.0
2011-09-22 13:05:00,52.37,52.38,52.12,52.12,31800.0,39.0091,39.0166,38.8229,38.8229,31800.0
2011-09-22 13:10:00,52.12,52.27,52.11,52.25,29600.0,38.8229,38.9346,38.8154,38.9197,29600.0
2011-09-22 13:15:00,52.25,52.26,52.15,52.16,30500.0,38.9197,38.9272,38.8452,38.8527,30500.0
2011-09-22 13:20:00,52.15,52.15,52.05,52.06,39700.0,38.8452,38.8452,38.7707,38.7782,39700.0
2011-09-22 13:25:00,52.05,52.19,51.99,52.11,46200.0,38.7707,38.875,38.7261,38.8154,46200.0
2011-09-22 13:30:00,52.1,52.16,52.0,52.15,58500.0,38.808,38.8527,38.7335,38.8452,58500.0
2011-09-22 13:35:00,52.14,52.16,51.99,52.05,66900.0,38.8378,38.8527,38.7261,38.7707,66900.0
2011-09-22 13:40:00,52.05,52.15,52.01,52.06,67300.0,38.7707,38.8452,38.741,38.7782,67300.0
2011-09-22 13:45:00,52.07,52.1,51.96,52.07,79000.0,38.7856,38.808,38.7037,38.7856,79000.0
2011-09-22 13:50:00,52.07,52.25,52.07,52.19,79400.0,38.7856,38.9197,38.7856,38.875,79400.0
2011-09-22 13:55:00,52.2,52.24,52.05,52.05,70200.0,38.8825,38.9123,38.7707,38.7707,70200.0
2011-09-22 14:00:00,52.06,52.09,51.87,51.94,66000.0,38.7782,38.8005,38.6367,38.6888,66000.0
2011-09-22 14:05:00,51.94,52.03,51.91,52.02,60000.0,38.6888,38.7558,38.6665,38.7484,60000.0
2011-09-22 14:10:00,52.01,52.08,51.95,52.04,74200.0,38.741,38.7931,38.6963,38.7633,74200.0
2011-09-22 14:15:00,52.03,52.07,51.99,52.02,86300.0,38.7558,38.7856,38.7261,38.7484,86300.0
2011-09-22 14:20:00,52.01,52.53,51.98,52.45,181000.0,38.741,39.1283,38.7186,39.0687,181000.0
2011-09-22 14:25:00,52.46,52.47,52.11,52.11,191700.0,39.0761,39.0836,38.8154,38.8154,191700.0
2011-09-22 14:30:00,52.11,52.17,51.95,51.98,132400.0,38.8154,38.8601,38.6963,38.7186,132400.0
2011-09-22 14:35:00,51.97,52.08,51.75,51.8,125500.0,38.7112,38.7931,38.5473,38.5845,125500.0
2011-09-22 14:40:00,51.8,52.0,51.75,51.88,125300.0,38.5845,38.7335,38.5473,38.6441,125300.0
2011-09-22 14:45:00,51.87,52.02,51.76,51.92,109500.0,38.6367,38.7484,38.5547,38.6739,109500.0
2011-09-22 14:50:00,51.92,51.96,51.83,51.93,90000.0,38.6739,38.7037,38.6069,38.6814,90000.0
2011-09-22 14:55:00,51.93,51.93,51.83,51.87,70300.0,38.6814,38.6814,38.6069,38.6367,70300.0
2011-09-22 15:00:00,51.86,51.96,51.83,51.9,80200.0,38.6292,38.7037,38.6069,38.659,80200.0
2011-09-22 15:05:00,51.89,52.02,51.89,52.0,112800.0,38.6516,38.7484,38.6516,38.7335,112800.0
2011-09-22 15:10:00,52.0,52.03,51.77,51.82,110400.0,38.7335,38.7558,38.5622,38.5994,110400.0
2011-09-22 15:15:00,51.82,51.9,51.7,51.75,102700.0,38.5994,38.659,38.51,38.5473,102700.0
2011-09-22 15:20:00,51.75,51.75,51.47,51.52,92200.0,38.5473,38.5473,38.3387,38.376,92200.0
2011-09-22 15:25:00,51.51,51.64,51.47,51.6,82600.0,38.3685,38.4653,38.3387,38.4356,82600.0
2011-09-22 15:30:00,51.63,51.92,51.6,51.77,114100.0,38.4579,38.6739,38.4356,38.5622,114100.0
2011-09-22 15:35:00,51.78,52.01,51.65,52.0,104900.0,38.5696,38.741,38.4728,38.7335,104900.0
2011-09-22 15:40:00,52.01,52.05,51.85,51.87,151900.0,38.741,38.7707,38.6218,38.6367,151900.0
2011-09-22 15:45:00,51.86,52.27,51.76,52.18,166500.0,38.6292,38.9346,38.5547,38.8676,166500.0
2011-09-22 15:50:00,52.2,52.32,52.03,52.22,176200.0,38.8825,38.9719,38.7558,38.8974,176200.0
2011-09-22 15:55:00,52.23,52.56,52.17,52.34,304400.0,38.9048,39.1506,38.8601,38.9868,304400.0
2011-09-23 09:30:00,51.91,52.46,51.82,52.45,64700.0,38.6665,39.0761,38.5994,39.0687,64700.0
2011-09-23 09:35:00,52.47,52.51,51.94,52.07,61500.0,39.0836,39.1134,38.6888,38.7856,61500.0
2011-09-23 09:40:00,52.07,52.31,51.91,52.21,39200.0,38.7856,38.9644,38.6665,38.8899,39200.0
2011-09-23 09:45:00,52.24,52.47,52.24,52.27,175700.0,38.9123,39.0836,38.9123,38.9346,175700.0
2011-09-23 09:50:00,52.29,52.78,52.22,52.78,44900.0,38.9495,39.3145,38.8974,39.3145,44900.0
2011-09-23 09:55:00,52.8,53.05,52.74,52.81,72500.0,39.3294,39.5156,39.2847,39.3369,72500.0
2011-09-23 10:00:00,52.82,52.89,52.61,52.62,43800.0,39.3443,39.3964,39.1879,39.1953,43800.0
2011-09-23 10:05:00,52.63,52.69,52.44,52.55,24600.0,39.2028,39.2475,39.0612,39.1432,24600.0
2011-09-23 10:10:00,52.56,52.63,52.35,52.41,29000.0,39.1506,39.2028,38.9942,39.0389,29000.0
2011-09-23 10:15:00,52.41,52.45,52.15,52.18,412200.0,39.0389,39.0687,38.8452,38.8676,412200.0
2011-09-23 10:20:00,52.2,52.23,52.13,52.17,250700.0,38.8825,38.9048,38.8303,38.8601,250700.0
2011-09-23 10:25:00,52.18,52.19,52.03,52.06,67600.0,38.8676,38.875,38.7558,38.7782,67600.0
2011-09-23 10:30:00,52.08,52.26,52.08,52.21,47200.0,38.7931,38.9272,38.7931,38.8899,47200.0
2011-09-23 10:35:00,52.21,52.37,52.21,52.3,27700.0,38.8899,39.0091,38.8899,38.957,27700.0
2011-09-23 10:40:00,52.3,52.33,52.2,52.33,29500.0,38.957,38.9793,38.8825,38.9793,29500.0
2011-09-23 10:45:00,52.33,52.57,52.29,52.54,52200.0,38.9793,39.1581,38.9495,39.1357,52200.0
2011-09-23 10:50:00,52.55,52.59,52.39,52.43,39700.0,39.1432,39.173,39.024,39.0538,39700.0
2011-09-23 10:55:00,52.43,52.46,52.26,52.3,28500.0,39.0538,39.0761,38.9272,38.957,28500.0
2011-09-23 11:00:00,52.3,52.33,52.21,52.22,40400.0,38.957,38.9793,38.8899,38.8974,40400.0
2011-09-23 11:05:00,52.23,52.5,52.23,52.44,55400.0,38.9048,39.1059,38.9048,39.0612,55400.0
2011-09-23 11:10:00,52.44,52.48,52.42,52.45,73000.0,39.0612,39.091,39.0463,39.0687,73000.0
2011-09-23 11:15:00,52.45,52.49,52.37,52.43,43300.0,39.0687,39.0985,39.0091,39.0538,43300.0
2011-09-23 11:20:00,52.43,52.63,52.43,52.61,24200.0,39.0538,39.2028,39.0538,39.1879,24200.0
2011-09-23 11:25:00,52.62,52.63,52.42,52.53,24500.0,39.1953,39.2028,39.0463,39.1283,24500.0
2011-09-23 11:30:00,52.54,52.58,52.43,52.48,21700.0,39.1357,39.1655,39.0538,39.091,21700.0
2011-09-23 11:35:00,52.47,52.47,52.23,52.23,26900.0,39.0836,39.0836,38.9048,38.9048,26900.0
2011-09-23 11:40:00,52.23,52.25,52.13,52.13,27500.0,38.9048,38.9197,38.8303,38.8303,27500.0
2011-09-23 11:45:00,52.14,52.2,52.13,52.14,18000.0,38.8378,38.8825,38.8303,38.8378,18000.0
2011-09-23 11:50:00,52.13,52.14,52.0,52.05,38100.0,38.8303,38.8378,38.7335,38.7707,38100.0
2011-09-23 11:55:00,52.05,52.13,52.01,52.13,30100.0,38.7707,38.8303,38.741,38.8303,30100.0
2011-09-23 12:00:00,52.14,52.16,52.05,52.09,35300.0,38.8378,38.8527,38.7707,38.8005,35300.0
2011-09-23 12:05:00,52.1,52.16,52.09,52.16,26300.0,38.808,38.8527,38.8005,38.8527,26300.0
2011-09-23 12:10:00,52.16,52.16,51.94,51.97,41700.0,38.8527,38.8527,38.6888,38.7112,41700.0
2011-09-23 12:15:00,51.97,52.17,51.97,52.16,24000.0,38.7112,38.8601,38.7112,38.8527,24000.0
2011-09-23 12:20:00,52.15,52.16,52.05,52.05,11500.0,38.8452,38.8527,38.7707,38.7707,11500.0
2011-09-23 12:25:00,52.04,52.07,51.94,52.0,20700.0,38.7633,38.7856,38.6888,38.7335,20700.0
2011-09-23 12:30:00,52.0,52.13,52.0,52.13,19200.0,38.7335,38.8303,38.7335,38.8303,19200.0
2011-09-23 12:35:00,52.12,52.16,52.05,52.07,18700.0,38.8229,38.8527,38.7707,38.7856,18700.0
2011-09-23 12:40:00,52.08,52.08,51.94,52.01,23100.0,38.7931,38.7931,38.6888,38.741,23100.0
2011-09-23 12:45:00,52.02,52.27,52.0,52.08,45600.0,38.7484,38.9346,38.7335,38.7931,45600.0
2011-09-23 12:50:00,52.07,52.26,52.05,52.19,18200.0,38.7856,38.9272,38.7707,38.875,18200.0
2011-09-23 12:55:00,52.18,52.18,52.0,52.01,36900.0,38.8676,38.8676,38.7335,38.741,36900.0
2011-09-23 13:00:00,52.02,52.16,52.0,52.13,17600.0,38.7484,38.8527,38.7335,38.8303,17600.0
2011-09-23 13:05:00,52.13,52.14,51.99,52.01,20000.0,38.8303,38.8378,38.7261,38.741,20000.0
2011-09-23 13:10:00,52.01,52.21,52.0,52.1,18400.0,38.741,38.8899,38.7335,38.808,18400.0
2011-09-23 13:15:00,52.09,52.13,52.02,52.02,10800.0,38.8005,38.8303,38.7484,38.7484,10800.0
2011-09-23 13:20:00,52.02,52.07,52.0,52.05,10100.0,38.7484,38.7856,38.7335,38.7707,10100.0
2011-09-23 13:25:00,52.04,52.16,52.02,52.12,20000.0,38.7633,38.8527,38.7484,38.8229,20000.0
2011-09-23 13:30:00,52.11,52.28,52.08,52.15,40500.0,38.8154,38.9421,38.7931,38.8452,40500.0
2011-09-23 13:35:00,52.14,52.23,52.14,52.19,18100.0,38.8378,38.9048,38.8378,38.875,18100.0
2011-09-23 13:40:00,52.19,52.42,52.18,52.42,21700.0,38.875,39.0463,38.8676,39.0463,21700.0
2011-09-23 13:45:00,52.41,52.47,52.34,52.47,17000.0,39.0389,39.0836,38.9868,39.0836,17000.0
2011-09-23 13:50:00,52.49,52.5,52.43,52.47,19800.0,39.0985,39.1059,39.0538,39.0836,19800.0
2011-09-23 13:55:00,52.47,52.56,52.46,52.54,19100.0,39.0836,39.1506,39.0761,39.1357,19100.0
2011-09-23 14:00:00,52.54,52.63,52.53,52.56,32900.0,39.1357,39.2028,39.1283,39.1506,32900.0
2011-09-23 14:05:00,52.56,52.56,52.42,52.43,17400.0,39.1506,39.1506,39.0463,39.0538,17400.0
2011-09-23 14:10:00,52.42,52.43,52.28,52.28,42000.0,39.0463,39.0538,38.9421,38.9421,42000.0
2011-09-23 14:15:00,52.27,52.37,52.25,52.34,32300.0,38.9346,39.0091,38.9197,38.9868,32300.0
2011-09-23 14:20:00,52.35,52.38,52.19,52.19,30300.0,38.9942,39.0166,38.875,38.875,30300.0
2011-09-23 14:25:00,52.19,52.19,52.03,52.04,38300.0,38.875,38.875,38.7558,38.7633,38300.0
2011-09-23 14:30:00,52.05,52.11,52.03,52.07,32700.0,38.7707,38.8154,38.7558,38.7856,32700.0
2011-09-23 14:35:00,52.06,52.24,52.06,52.23,25300.0,38.7782,38.9123,38.7782,38.9048,25300.0
2011-09-23 14:40:00,52.23,52.26,52.15,52.15,24400.0,38.9048,38.9272,38.8452,38.8452,24400.0
2011-09-23 14:45:00,52.16,52.24,52.12,52.12,35100.0,38.8527,38.9123,38.8229,38.8229,35100.0
2011-09-23 14:50:00,52.11,52.2,52.03,52.2,27000.0,38.8154,38.8825,38.7558,38.8825,27000.0
2011-09-23 14:55:00,52.21,52.23,52.05,52.08,29200.0,38.8899,38.9048,38.7707,38.7931,29200.0
2011-09-23 15:00:00,52.09,52.23,52.09,52.2,38200.0,38.8005,38.9048,38.8005,38.8825,38200.0
2011-09-23 15:05:00,52.19,52.21,52.08,52.14,41700.0,38.875,38.8899,38.7931,38.8378,41700.0
2011-09-23 15:10:00,52.12,52.25,52.11,52.23,40400.0,38.8229,38.9197,38.8154,38.9048,40400.0
2011-09-23 15:15:00,52.24,52.3,52.2,52.26,32500.0,38.9123,38.957,38.8825,38.9272,32500.0
2011-09-23 15:20:00,52.26,52.36,52.25,52.28,34300.0,38.9272,39.0017,38.9197,38.9421,34300.0
2011-09-23 15:25:00,52.28,52.37,52.26,52.37,40900.0,38.9421,39.0091,38.9272,39.0091,40900.0
2011-09-23 15:30:00,52.36,52.37,52.25,52.26,33400.0,39.0017,39.0091,38.9197,38.9272,33400.0
2011-09-23 15:35:00,52.27,52.39,52.27,52.35,46000.0,38.9346,39.024,38.9346,38.9942,46000.0
2011-09-23 15:40:00,52.35,52.38,52.21,52.21,54900.0,38.9942,39.0166,38.8899,38.8899,54900.0
2011-09-23 15:45:00,52.21,52.24,52.11,52.12,58800.0,38.8899,38.9123,38.8154,38.8229,58800.0
2011-09-23 15:50:00,52.13,52.18,52.08,52.16,64900.0,38.8303,38.8676,38.7931,38.8527,64900.0
2011-09-23 15:55:00,52.16,52.29,52.15,52.27,156800.0,38.8527,38.9495,38.8452,38.9346,156800.0
2011-09-26 09:30:00,52.78,52.93,52.72,52.81,110500.0,39.3145,39.4262,39.2698,39.3369,110500.0
2011-09-26 09:35:00,52.81,52.85,52.72,52.73,59200.0,39.3369,39.3666,39.2698,39.2773,59200.0
2011-09-26 09:40:00,52.69,52.72,52.47,52.65,32500.0,39.2475,39.2698,39.0836,39.2177,32500.0
2011-09-26 09:45:00,52.68,52.79,52.55,52.79,57200.0,39.24,39.322,39.1432,39.322,57200.0
2011-09-26 09:50:00,52.79,52.79,52.56,52.71,43600.0,39.322,39.322,39.1506,39.2624,43600.0
2011-09-26 09:55:00,52.71,52.72,52.56,52.65,39700.0,39.2624,39.2698,39.1506,39.2177,39700.0
2011-09-26 10:00:00,52.65,52.74,52.55,52.72,49700.0,39.2177,39.2847,39.1432,39.2698,49700.0
2011-09-26 10:05:00,52.73,52.84,52.71,52.83,65400.0,39.2773,39.3592,39.2624,39.3517,65400.0
2011-09-26 10:10:00,52.83,52.83,52.6,52.61,69500.0,39.3517,39.3517,39.1804,39.1879,69500.0
2011-09-26 10:15:00,52.6,52.61,52.46,52.47,93700.0,39.1804,39.1879,39.0761,39.0836,93700.0
2011-09-26 10:20:00,52.46,52.51,52.39,52.48,57300.0,39.0761,39.1134,39.024,39.091,57300.0
2011-09-26 10:25:00,52.48,52.66,52.33,52.65,82900.0,39.091,39.2251,38.9793,39.2177,82900.0
2011-09-26 10:30:00,52.65,52.68,52.54,52.55,53400.0,39.2177,39.24,39.1357,39.1432,53400.0
2011-09-26 10:35:00,52.55,52.64,52.38,52.44,31100.0,39.1432,39.2102,39.0166,39.0612,31100.0
2011-09-26 10:40:00,52.46,52.65,52.38,52.56,48600.0,39.0761,39.2177,39.0166,39.1506,48600.0
2011-09-26 10:45:00,52.56,52.56,52.28,52.28,32500.0,39.1506,39.1506,38.9421,38.9421,32500.0
2011-09-26 10:50:00,52.28,52.54,52.28,52.5,74900.0,38.9421,39.1357,38.9421,39.1059,74900.0
2011-09-26 10:55:00,52.49,52.62,52.37,52.59,50100.0,39.0985,39.1953,39.0091,39.173,50100.0
2011-09-26 11:00:00,52.6,52.76,52.56,52.67,38300.0,39.1804,39.2996,39.1506,39.2326,38300.0
2011-09-26 11:05:00,52.68,52.74,52.55,52.58,43500.0,39.24,39.2847,39.1432,39.1655,43500.0
2011-09-26 11:10:00,52.58,52.58,52.4,52.42,53000.0,39.1655,39.1655,39.0315,39.0463,53000.0
2011-09-26 11:15:00,52.42,52.7,52.42,52.65,36200.0,39.0463,39.2549,39.0463,39.2177,36200.0
2011-09-26 11:20:00,52.65,52.69,52.59,52.66,42500.0,39.2177,39.2475,39.173,39.2251,42500.0
2011-09-26 11:25:00,52.66,52.86,52.66,52.85,64600.0,39.2251,39.3741,39.2251,39.3666,64600.0
2011-09-26 11:30:00,52.84,52.96,52.77,52.94,120900.0,39.3592,39.4486,39.3071,39.4337,120900.0
2011-09-26 11:35:00,52.95,53.0,52.84,52.95,67200.0,39.4411,39.4784,39.3592,39.4411,67200.0
2011-09-26 11:40:00,52.94,53.31,52.93,53.3,58000.0,39.4337,39.7093,39.4262,39.7018,58000.0
2011-09-26 11:45:00,53.32,53.33,53.19,53.25,40200.0,39.7167,39.7242,39.6199,39.6646,40200.0
2011-09-26 11:50:00,53.26,53.3,53.11,53.23,32800.0,39.672,39.7018,39.5603,39.6497,32800.0
2011-09-26 11:55:00,53.23,53.43,53.22,53.4,46900.0,39.6497,39.7987,39.6422,39.7763,46900.0
2011-09-26 12:00:00,53.4,53.4,53.23,53.28,39000.0,39.7763,39.7763,39.6497,39.6869,39000.0
2011-09-26 12:05:00,53.29,53.34,53.27,53.29,37800.0,39.6944,39.7316,39.6795,39.6944,37800.0
2011-09-26 12:10:00,53.3,53.3,53.2,53.26,37400.0,39.7018,39.7018,39.6274,39.672,37400.0
2011-09-26 12:15:00,53.26,53.41,53.21,53.41,44400.0,39.672,39.7838,39.6348,39.7838,44400.0
2011-09-26 12:20:00,53.4,53.41,53.26,53.26,61900.0,39.7763,39.7838,39.672,39.672,61900.0
2011-09-26 12:25:00,53.25,53.27,53.07,53.26,36500.0,39.6646,39.6795,39.5305,39.672,36500.0
2011-09-26 12:30:00,53.25,53.27,53.17,53.2,55000.0,39.6646,39.6795,39.605,39.6274,55000.0
2011-09-26 12:35:00,53.21,53.21,53.07,53.07,41200.0,39.6348,39.6348,39.5305,39.5305,41200.0
2011-09-26 12:40:00,53.07,53.07,52.84,52.88,63100.0,39.5305,39.5305,39.3592,39.389,63100.0
2011-09-26 12:45:00,52.89,53.0,52.73,52.73,49000.0,39.3964,39.4784,39.2773,39.2773,49000.0
2011-09-26 12:50:00,52.73,52.77,52.72,52.75,50000.0,39.2773,39.3071,39.2698,39.2922,50000.0
2011-09-26 12:55:00,52.73,52.76,52.65,52.74,32900.0,39.2773,39.2996,39.2177,39.2847,32900.0
2011-09-26 13:00:00,52.73,52.73,52.6,52.68,29100.0,39.2773,39.2773,39.1804,39.24,29100.0
2011-09-26 13:05:00,52.68,52.72,52.63,52.69,22500.0,39.24,39.2698,39.2028,39.2475,22500.0
2011-09-26 13:10:00,52.68,52.7,52.52,52.59,30900.0,39.24,39.2549,39.1208,39.173,30900.0
2011-09-26 13:15:00,52.6,52.7,52.59,52.7,50900.0,39.1804,39.2549,39.173,39.2549,50900.0
2011-09-26 13:20:00,52.69,52.87,52.68,52.79,43900.0,39.2475,39.3815,39.24,39.322,43900.0
2011-09-26 13:25:00,52.79,52.83,52.74,52.75,22800.0,39.322,39.3517,39.2847,39.2922,22800.0
2011-09-26 13:30:00,52.75,52.91,52.72,52.75,32300.0,39.2922,39.4113,39.2698,39.2922,32300.0
2011-09-26 13:35:00,52.73,52.74,52.62,52.72,34000.0,39.2773,39.2847,39.1953,39.2698,34000.0
2011-09-26 13:40:00,52.73,52.77,52.69,52.71,30400.0,39.2773,39.3071,39.2475,39.2624,30400.0
2011-09-26 13:45:00,52.71,52.9,52.71,52.78,67800.0,39.2624,39.4039,39.2624,39.3145,67800.0
2011-09-26 13:50:00,52.79,52.87,52.78,52.84,44100.0,39.322,39.3815,39.3145,39.3592,44100.0
2011-09-26 13:55:00,52.84,52.9,52.78,52.78,46200.0,39.3592,39.4039,39.3145,39.3145,46200.0
2011-09-26 14:00:00,52.8,52.98,52.76,52.9,69500.0,39.3294,39.4635,39.2996,39.4039,69500.0
2011-09-26 14:05:00,52.89,52.92,52.8,52.86,73100.0,39.3964,39.4188,39.3294,39.3741,73100.0
2011-09-26 14:10:00,52.86,52.87,52.8,52.8,54400.0,39.3741,39.3815,39.3294,39.3294,54400.0
2011-09-26 14:15:00,52.82,52.87,52.77,52.77,45200.0,39.3443,39.3815,39.3071,39.3071,45200.0
2011-09-26 14:20:00,52.77,52.8,52.67,52.75,50500.0,39.3071,39.3294,39.2326,39.2922,50500.0
2011-09-26 14:25:00,52.78,52.88,52.76,52.79,54600.0,39.3145,39.389,39.2996,39.322,54600.0
2011-09-26 14:30:00,52.79,52.99,52.77,52.98,51600.0,39.322,39.4709,39.3071,39.4635,51600.0
2011-09-26 14:35:00,53.0,53.08,52.97,52.98,42800.0,39.4784,39.538,39.456,39.4635,42800.0
2011-09-26 14:40:00,52.98,53.02,52.92,52.95,70600.0,39.4635,39.4933,39.4188,39.4411,70600.0
2011-09-26 14:45:00,52.94,52.98,52.88,52.89,35300.0,39.4337,39.4635,39.389,39.3964,35300.0
2011-09-26 14:50:00,52.88,52.94,52.84,52.88,27300.0,39.389,39.4337,39.3592,39.389,27300.0
2011-09-26 14:55:00,52.88,52.94,52.86,52.93,47000.0,39.389,39.4337,39.3741,39.4262,47000.0
2011-09-26 15:00:00,52.94,53.1,52.94,53.05,70100.0,39.4337,39.5529,39.4337,39.5156,70100.0
2011-09-26 15:05:00,53.05,53.08,52.99,53.04,54800.0,39.5156,39.538,39.4709,39.5082,54800.0
2011-09-26 15:10:00,53.05,53.14,53.02,53.12,41400.0,39.5156,39.5827,39.4933,39.5678,41400.0
2011-09-26 15:15:00,53.1,53.17,53.04,53.15,45000.0,39.5529,39.605,39.5082,39.5901,45000.0
2011-09-26 15:20:00,53.15,53.16,53.02,53.09,57500.0,39.5901,39.5976,39.4933,39.5454,57500.0
2011-09-26 15:25:00,53.08,53.08,52.95,53.03,61100.0,39.538,39.538,39.4411,39.5007,61100.0
2011-09-26 15:30:00,53.03,53.05,52.96,52.99,37800.0,39.5007,39.5156,39.4486,39.4709,37800.0
2011-09-26 15:35:00,52.98,53.13,52.97,53.13,58300.0,39.4635,39.5752,39.456,39.5752,58300.0
2011-09-26 15:40:00,53.13,53.22,53.08,53.2,77700.0,39.5752,39.6422,39.538,39.6274,77700.0
2011-09-26 15:45:00,53.21,53.35,53.18,53.33,94100.0,39.6348,39.7391,39.6125,39.7242,94100.0
2011-09-26 15:50:00,53.33,53.57,53.33,53.57,155100.0,39.7242,39.903,39.7242,39.903,155100.0
2011-09-26 15:55:00,53.55,53.6,53.46,53.54,225900.0,39.8881,39.9253,39.821,39.8806,225900.0
2011-09-27 09:30:00,54.1,54.63,53.81,54.46,98500.0,40.2977,40.6925,40.0817,40.5659,98500.0
2011-09-27 09:35:00,54.43,54.67,54.42,54.57,75900.0,40.5435,40.7223,40.5361,40.6478,75900.0
2011-09-27 09:40:00,54.55,54.62,54.42,54.51,63500.0,40.6329,40.6851,40.5361,40.6031,63500.0
2011-09-27 09:45:00,54.5,54.75,54.47,54.75,63100.0,40.5957,40.7819,40.5733,40.7819,63100.0
2011-09-27 09:50:00,54.75,55.03,54.74,55.01,87400.0,40.7819,40.9905,40.7745,40.9756,87400.0
2011-09-27 09:55:00,55.0,55.09,54.89,54.96,66900.0,40.9681,41.0352,40.8862,40.9383,66900.0
2011-09-27 10:00:00,54.94,55.07,54.61,54.64,80700.0,40.9234,41.0203,40.6776,40.7,80700.0
2011-09-27 10:05:00,54.64,54.74,54.49,54.53,60100.0,40.7,40.7745,40.5882,40.618,60100.0
2011-09-27 10:10:00,54.51,54.58,54.36,54.36,58800.0,40.6031,40.6553,40.4914,40.4914,58800.0
2011-09-27 10:15:00,54.37,54.43,54.09,54.14,53800.0,40.4989,40.5435,40.2903,40.3275,53800.0
2011-09-27 10:20:00,54.14,54.51,54.14,54.5,52500.0,40.3275,40.6031,40.3275,40.5957,52500.0
2011-09-27 10:25:00,54.47,54.7,54.46,54.63,33600.0,40.5733,40.7447,40.5659,40.6925,33600.0
2011-09-27 10:30:00,54.62,54.63,54.55,54.58,42200.0,40.6851,40.6925,40.6329,40.6553,42200.0
2011-09-27 10:35:00,54.59,54.7,54.58,54.62,30800.0,40.6627,40.7447,40.6553,40.6851,30800.0
2011-09-27 10:40:00,54.63,54.89,54.63,54.78,37200.0,40.6925,40.8862,40.6925,40.8043,37200.0
2011-09-27 10:45:00,54.77,54.87,54.73,54.75,43600.0,40.7968,40.8713,40.767,40.7819,43600.0
2011-09-27 10:50:00,54.74,54.99,54.73,54.93,34600.0,40.7745,40.9607,40.767,40.916,34600.0
2011-09-27 10:55:00,54.93,55.32,54.92,55.32,38400.0,40.916,41.2065,40.9085,41.2065,38400.0
2011-09-27 11:00:00,55.33,55.37,55.22,55.23,56400.0,41.2139,41.2437,41.132,41.1394,56400.0
2011-09-27 11:05:00,55.24,55.24,54.97,54.98,23800.0,41.1469,41.1469,40.9458,40.9532,23800.0
2011-09-27 11:10:00,54.98,54.98,54.89,54.91,29800.0,40.9532,40.9532,40.8862,40.9011,29800.0
2011-09-27 11:15:00,54.9,55.07,54.9,55.07,29200.0,40.8936,41.0203,40.8936,41.0203,29200.0
2011-09-27 11:20:00,55.06,55.07,54.92,54.99,28800.0,41.0128,41.0203,40.9085,40.9607,28800.0
2011-09-27 11:25:00,54.99,55.05,54.95,55.0,25600.0,40.9607,41.0054,40.9309,40.9681,25600.0
2011-09-27 11:30:00,55.0,55.12,55.0,55.11,22400.0,40.9681,41.0575,40.9681,41.0501,22400.0
2011-09-27 11:35:00,55.11,55.21,55.1,55.21,28200.0,41.0501,41.1246,41.0426,41.1246,28200.0
2011-09-27 11:40:00,55.21,55.22,55.08,55.08,30500.0,41.1246,41.132,41.0277,41.0277,30500.0
2011-09-27 11:45:00,55.08,55.09,54.95,54.95,32500.0,41.0277,41.0352,40.9309,40.9309,32500.0
2011-09-27 11:50:00,54.95,55.05,54.94,54.99,23500.0,40.9309,41.0054,40.9234,40.9607,23500.0
2011-09-27 11:55:00,54.99,55.02,54.93,54.98,43500.0,40.9607,40.983,40.916,40.9532,43500.0
2011-09-27 12:00:00,54.98,55.13,54.97,55.11,31100.0,40.9532,41.065,40.9458,41.0501,31100.0
2011-09-27 12:05:00,55.1,55.21,55.1,55.21,32400.0,41.0426,41.1246,41.0426,41.1246,32400.0
2011-09-27 12:10:00,55.21,55.22,55.12,55.15,29300.0,41.1246,41.132,41.0575,41.0799,29300.0
2011-09-27 12:15:00,55.16,55.17,55.11,55.17,19200.0,41.0873,41.0948,41.0501,41.0948,19200.0
2011-09-27 12:20:00,55.17,55.25,55.17,55.18,25500.0,41.0948,41.1543,41.0948,41.1022,25500.0
2011-09-27 12:25:00,55.19,55.2,55.12,55.15,11000.0,41.1097,41.1171,41.0575,41.0799,11000.0
2011-09-27 12:30:00,55.14,55.16,55.11,55.12,30500.0,41.0724,41.0873,41.0501,41.0575,30500.0
2011-09-27 12:35:00,55.13,55.2,55.12,55.16,15600.0,41.065,41.1171,41.0575,41.0873,15600.0
2011-09-27 12:40:00,55.15,55.18,55.12,55.13,30400.0,41.0799,41.1022,41.0575,41.065,30400.0
2011-09-27 12:45:00,55.13,55.14,55.0,55.0,68000.0,41.065,41.0724,40.9681,40.9681,68000.0
2011-09-27 12:50:00,55.0,55.04,54.99,55.03,29700.0,40.9681,40.9979,40.9607,40.9905,29700.0
2011-09-27 12:55:00,55.03,55.03,54.98,55.01,24300.0,40.9905,40.9905,40.9532,40.9756,24300.0
2011-09-27 13:00:00,55.01,55.06,54.96,55.05,29100.0,40.9756,41.0128,40.9383,41.0054,29100.0
2011-09-27 13:05:00,55.03,55.04,54.98,55.0,23100.0,40.9905,40.9979,40.9532,40.9681,23100.0
2011-09-27 13:10:00,54.99,55.13,54.99,55.1,29800.0,40.9607,41.065,40.9607,41.0426,29800.0
2011-09-27 13:15:00,55.1,55.16,55.06,55.16,24500.0,41.0426,41.0873,41.0128,41.0873,24500.0
2011-09-27 13:20:00,55.17,55.2,55.09,55.1,14600.0,41.0948,41.1171,41.0352,41.0426,14600.0
2011-09-27 13:25:00,55.11,55.16,55.1,55.14,15800.0,41.0501,41.0873,41.0426,41.0724,15800.0
2011-09-27 13:30:00,55.15,55.18,55.11,55.15,17900.0,41.0799,41.1022,41.0501,41.0799,17900.0
2011-09-27 13:35:00,55.14,55.25,55.14,55.25,13300.0,41.0724,41.1543,41.0724,41.1543,13300.0
2011-09-27 13:40:00,55.25,55.28,55.2,55.2,18300.0,41.1543,41.1767,41.1171,41.1171,18300.0
2011-09-27 13:45:00,55.21,55.3,55.21,55.3,26100.0,41.1246,41.1916,41.1246,41.1916,26100.0
2011-09-27 13:50:00,55.3,55.44,55.29,55.42,33900.0,41.1916,41.2959,41.1841,41.281,33900.0
2011-09-27 13:55:00,55.43,55.5,55.42,55.46,25100.0,41.2884,41.3406,41.281,41.3108,25100.0
2011-09-27 14:00:00,55.46,55.51,55.44,55.49,25700.0,41.3108,41.348,41.2959,41.3331,25700.0
2011-09-27 14:05:00,55.48,55.52,55.44,55.44,31400.0,41.3257,41.3555,41.2959,41.2959,31400.0
2011-09-27 14:10:00,55.43,55.55,55.43,55.49,34100.0,41.2884,41.3778,41.2884,41.3331,34100.0
2011-09-27 14:15:00,55.47,55.54,55.47,55.52,23900.0,41.3182,41.3704,41.3182,41.3555,23900.0
2011-09-27 14:20:00,55.5,55.56,55.45,55.45,25200.0,41.3406,41.3853,41.3033,41.3033,25200.0
2011-09-27 14:25:00,55.45,55.47,55.44,55.45,19800.0,41.3033,41.3182,41.2959,41.3033,19800.0
2011-09-27 14:30:00,55.44,55.46,55.38,55.4,53800.0,41.2959,41.3108,41.2512,41.2661,53800.0
2011-09-27 14:35:00,55.39,55.4,55.34,55.39,27400.0,41.2586,41.2661,41.2214,41.2586,27400.0
2011-09-27 14:40:00,55.39,55.43,55.36,55.39,33500.0,41.2586,41.2884,41.2363,41.2586,33500.0
2011-09-27 14:45:00,55.38,55.41,55.34,55.37,38000.0,41.2512,41.2735,41.2214,41.2437,38000.0
2011-09-27 14:50:00,55.38,55.41,55.31,55.32,27000.0,41.2512,41.2735,41.199,41.2065,27000.0
2011-09-27 14:55:00,55.33,55.34,55.24,55.33,48800.0,41.2139,41.2214,41.1469,41.2139,48800.0
2011-09-27 15:00:00,55.33,55.33,55.07,55.09,27800.0,41.2139,41.2139,41.0203,41.0352,27800.0
2011-09-27 15:05:00,55.08,55.09,54.91,54.99,74800.0,41.0277,41.0352,40.9011,40.9607,74800.0
2011-09-27 15:10:00,54.99,55.01,54.95,55.01,100800.0,40.9607,40.9756,40.9309,40.9756,100800.0
2011-09-27 15:15:00,55.0,55.08,55.0,55.07,75800.0,40.9681,41.0277,40.9681,41.0203,75800.0
2011-09-27 15:20:00,55.07,55.07,54.93,54.93,158000.0,41.0203,41.0203,40.916,40.916,158000.0
2011-09-27 15:25:00,54.94,54.94,54.79,54.81,89600.0,40.9234,40.9234,40.8117,40.8266,89600.0
2011-09-27 15:30:00,54.81,54.88,54.76,54.8,75600.0,40.8266,40.8787,40.7894,40.8192,75600.0
2011-09-27 15:35:00,54.79,54.86,54.7,54.7,49400.0,40.8117,40.8638,40.7447,40.7447,49400.0
2011-09-27 15:40:00,54.7,54.72,54.56,54.65,64900.0,40.7447,40.7596,40.6404,40.7074,64900.0
2011-09-27 15:45:00,54.65,54.67,54.46,54.51,100800.0,40.7074,40.7223,40.5659,40.6031,100800.0
2011-09-27 15:50:00,54.5,54.54,54.39,54.4,117600.0,40.5957,40.6255,40.5138,40.5212,117600.0
2011-09-27 15:55:00,54.39,54.62,54.35,54.62,237200.0,40.5138,40.6851,40.484,40.6851,237200.0
2011-09-28 09:30:00,54.43,54.68,54.42,54.44,35100.0,40.5435,40.7298,40.5361,40.551,35100.0
2011-09-28 09:35:00,54.49,54.54,54.25,54.26,34300.0,40.5882,40.6255,40.4095,40.4169,34300.0
2011-09-28 09:40:00,54.28,54.37,54.19,54.37,34300.0,40.4318,40.4989,40.3648,40.4989,34300.0
2011-09-28 09:45:00,54.3,54.47,54.28,54.43,21600.0,40.4467,40.5733,40.4318,40.5435,21600.0
2011-09-28 09:50:00,54.43,54.55,54.4,54.54,74500.0,40.5435,40.6329,40.5212,40.6255,74500.0
2011-09-28 09:55:00,54.54,54.62,54.53,54.58,22200.0,40.6255,40.6851,40.618,40.6553,22200.0
2011-09-28 10:00:00,54.58,54.6,54.34,54.41,33000.0,40.6553,40.6702,40.4765,40.5287,33000.0
2011-09-28 10:05:00,54.4,54.4,54.2,54.26,41300.0,40.5212,40.5212,40.3722,40.4169,41300.0
2011-09-28 10:10:00,54.25,54.31,54.13,54.22,53700.0,40.4095,40.4542,40.3201,40.3871,53700.0
2011-09-28 10:15:00,54.22,54.28,53.96,54.03,58200.0,40.3871,40.4318,40.1935,40.2456,58200.0
2011-09-28 10:20:00,54.03,54.1,54.0,54.03,36800.0,40.2456,40.2977,40.2233,40.2456,36800.0
2011-09-28 10:25:00,54.03,54.18,54.0,54.17,41800.0,40.2456,40.3573,40.2233,40.3499,41800.0
2011-09-28 10:30:00,54.19,54.21,54.0,54.05,52600.0,40.3648,40.3797,40.2233,40.2605,52600.0
2011-09-28 10:35:00,54.06,54.15,53.96,53.97,38200.0,40.2679,40.335,40.1935,40.2009,38200.0
2011-09-28 10:40:00,53.96,54.15,53.95,54.1,36200.0,40.1935,40.335,40.186,40.2977,36200.0
2011-09-28 10:45:00,54.11,54.14,53.96,54.04,37600.0,40.3052,40.3275,40.1935,40.253,37600.0
2011-09-28 10:50:00,54.05,54.17,54.04,54.15,32600.0,40.2605,40.3499,40.253,40.335,32600.0
2011-09-28 10:55:00,54.14,54.15,54.0,54.01,37500.0,40.3275,40.335,40.2233,40.2307,37500.0
2011-09-28 11:00:00,54.0,54.03,53.89,53.95,57200.0,40.2233,40.2456,40.1413,40.186,57200.0
2011-09-28 11:05:00,53.95,54.04,53.95,54.04,85400.0,40.186,40.253,40.186,40.253,85400.0
2011-09-28 11:10:00,54.04,54.05,53.94,53.97,85900.0,40.253,40.2605,40.1786,40.2009,85900.0
2011-09-28 11:15:00,53.98,54.14,53.98,54.0,36900.0,40.2084,40.3275,40.2084,40.2233,36900.0
2011-09-28 11:20:00,54.0,54.03,53.91,54.0,39600.0,40.2233,40.2456,40.1562,40.2233,39600.0
2011-09-28 11:25:00,54.02,54.07,53.94,54.02,37400.0,40.2381,40.2754,40.1786,40.2381,37400.0
2011-09-28 11:30:00,54.03,54.06,53.9,53.98,37600.0,40.2456,40.2679,40.1488,40.2084,37600.0
2011-09-28 11:35:00,53.96,54.29,53.95,54.29,44300.0,40.1935,40.4393,40.186,40.4393,44300.0
2011-09-28 11:40:00,54.3,54.42,54.23,54.42,17400.0,40.4467,40.5361,40.3946,40.5361,17400.0
2011-09-28 11:45:00,54.43,54.45,54.36,54.36,31000.0,40.5435,40.5584,40.4914,40.4914,31000.0
2011-09-28 11:50:00,54.36,54.54,54.35,54.53,38000.0,40.4914,40.6255,40.484,40.618,38000.0
2011-09-28 11:55:00,54.52,54.63,54.47,54.54,41200.0,40.6106,40.6925,40.5733,40.6255,41200.0
2011-09-28 12:00:00,54.53,54.56,54.32,54.32,16700.0,40.618,40.6404,40.4616,40.4616,16700.0
2011-09-28 12:05:00,54.31,54.33,54.2,54.2,17100.0,40.4542,40.4691,40.3722,40.3722,17100.0
2011-09-28 12:10:00,54.21,54.24,54.2,54.22,29700.0,40.3797,40.402,40.3722,40.3871,29700.0
2011-09-28 12:15:00,54.22,54.27,54.14,54.25,22200.0,40.3871,40.4244,40.3275,40.4095,22200.0
2011-09-28 12:20:00,54.26,54.35,54.2,54.2,18400.0,40.4169,40.484,40.3722,40.3722,18400.0
2011-09-28 12:25:00,54.22,54.39,54.22,54.37,16300.0,40.3871,40.5138,40.3871,40.4989,16300.0
2011-09-28 12:30:00,54.35,54.36,54.21,54.25,17600.0,40.484,40.4914,40.3797,40.4095,17600.0
2011-09-28 12:35:00,54.25,54.34,54.2,54.32,24100.0,40.4095,40.4765,40.3722,40.4616,24100.0
2011-09-28 12:40:00,54.33,54.33,54.21,54.22,17400.0,40.4691,40.4691,40.3797,40.3871,17400.0
2011-09-28 12:45:00,54.22,54.25,54.21,54.25,12100.0,40.3871,40.4095,40.3797,40.4095,12100.0
2011-09-28 12:50:00,54.24,54.29,54.22,54.25,14300.0,40.402,40.4393,40.3871,40.4095,14300.0
2011-09-28 12:55:00,54.25,54.38,54.25,54.35,27300.0,40.4095,40.5063,40.4095,40.484,27300.0
2011-09-28 13:00:00,54.33,54.34,54.21,54.21,9900.0,40.4691,40.4765,40.3797,40.3797,9900.0
2011-09-28 13:05:00,54.22,54.3,54.16,54.18,22000.0,40.3871,40.4467,40.3424,40.3573,22000.0
2011-09-28 13:10:00,54.19,54.21,54.13,54.19,22700.0,40.3648,40.3797,40.3201,40.3648,22700.0
2011-09-28 13:15:00,54.18,54.22,54.15,54.16,13200.0,40.3573,40.3871,40.335,40.3424,13200.0
2011-09-28 13:20:00,54.16,54.25,54.13,54.25,10900.0,40.3424,40.4095,40.3201,40.4095,10900.0
2011-09-28 13:25:00,54.24,54.24,54.13,54.14,23200.0,40.402,40.402,40.3201,40.3275,23200.0
2011-09-28 13:30:00,54.14,54.15,53.96,54.02,49400.0,40.3275,40.335,40.1935,40.2381,49400.0
2011-09-28 13:35:00,54.03,54.15,54.02,54.12,31100.0,40.2456,40.335,40.2381,40.3126,31100.0
2011-09-28 13:40:00,54.11,54.21,54.08,54.12,24100.0,40.3052,40.3797,40.2828,40.3126,24100.0
2011-09-28 13:45:00,54.12,54.16,54.0,54.03,28100.0,40.3126,40.3424,40.2233,40.2456,28100.0
2011-09-28 13:50:00,54.03,54.15,54.03,54.06,24400.0,40.2456,40.335,40.2456,40.2679,24400.0
2011-09-28 13:55:00,54.05,54.05,53.97,54.02,34700.0,40.2605,40.2605,40.2009,40.2381,34700.0
2011-09-28 14:00:00,54.02,54.04,53.88,53.89,38000.0,40.2381,40.253,40.1339,40.1413,38000.0
2011-09-28 14:05:00,53.88,54.02,53.88,54.01,21900.0,40.1339,40.2381,40.1339,40.2307,21900.0
2011-09-28 14:10:00,54.01,54.09,54.0,54.08,17000.0,40.2307,40.2903,40.2233,40.2828,17000.0
2011-09-28 14:15:00,54.08,54.12,54.05,54.09,15100.0,40.2828,40.3126,40.2605,40.2903,15100.0
2011-09-28 14:20:00,54.08,54.13,54.03,54.09,18600.0,40.2828,40.3201,40.2456,40.2903,18600.0
2011-09-28 14:25:00,54.09,54.12,54.05,54.07,12900.0,40.2903,40.3126,40.2605,40.2754,12900.0
2011-09-28 14:30:00,54.07,54.21,54.07,54.21,37600.0,40.2754,40.3797,40.2754,40.3797,37600.0
2011-09-28 14:35:00,54.2,54.22,54.16,54.21,24300.0,40.3722,40.3871,40.3424,40.3797,24300.0
2011-09-28 14:40:00,54.21,54.28,54.21,54.22,20200.0,40.3797,40.4318,40.3797,40.3871,20200.0
2011-09-28 14:45:00,54.21,54.23,54.17,54.18,43500.0,40.3797,40.3946,40.3499,40.3573,43500.0
2011-09-28 14:50:00,54.17,54.26,54.17,54.22,28900.0,40.3499,40.4169,40.3499,40.3871,28900.0
2011-09-28 14:55:00,54.21,54.26,54.16,54.23,92700.0,40.3797,40.4169,40.3424,40.3946,92700.0
2011-09-28 15:00:00,54.23,54.36,54.2,54.34,47000.0,40.3946,40.4914,40.3722,40.4765,47000.0
2011-09-28 15:05:00,54.34,54.36,54.24,54.24,16000.0,40.4765,40.4914,40.402,40.402,16000.0
2011-09-28 15:10:00,54.25,54.35,54.25,54.27,30600.0,40.4095,40.484,40.4095,40.4244,30600.0
2011-09-28 15:15:00,54.29,54.29,54.13,54.19,35900.0,40.4393,40.4393,40.3201,40.3648,35900.0
2011-09-28 15:20:00,54.19,54.26,54.15,54.23,32400.0,40.3648,40.4169,40.335,40.3946,32400.0
2011-09-28 15:25:00,54.23,54.26,54.1,54.13,26600.0,40.3946,40.4169,40.2977,40.3201,26600.0
2011-09-28 15:30:00,54.14,54.15,54.08,54.1,45800.0,40.3275,40.335,40.2828,40.2977,45800.0
2011-09-28 15:35:00,54.09,54.1,53.94,53.99,102000.0,40.2903,40.2977,40.1786,40.2158,102000.0
2011-09-28 15:40:00,53.99,54.13,53.97,54.09,97800.0,40.2158,40.3201,40.2009,40.2903,97800.0
2011-09-28 15:45:00,54.08,54.12,53.86,53.93,111400.0,40.2828,40.3126,40.119,40.1711,111400.0
2011-09-28 15:50:00,53.94,53.99,53.83,53.85,91100.0,40.1786,40.2158,40.0966,40.1115,91100.0
2011-09-28 15:55:00,53.84,54.02,53.84,53.97,294300.0,40.1041,40.2381,40.1041,40.2009,294300.0
2011-09-29 09:30:00,54.79,54.79,54.52,54.76,32400.0,40.8117,40.8117,40.6106,40.7894,32400.0
2011-09-29 09:35:00,54.77,54.88,54.64,54.75,12600.0,40.7968,40.8787,40.7,40.7819,12600.0
2011-09-29 09:40:00,54.75,54.82,54.41,54.52,21700.0,40.7819,40.834,40.5287,40.6106,21700.0
2011-09-29 09:45:00,54.57,54.71,54.33,54.68,48200.0,40.6478,40.7521,40.4691,40.7298,48200.0
2011-09-29 09:50:00,54.67,54.67,54.23,54.23,37600.0,40.7223,40.7223,40.3946,40.3946,37600.0
2011-09-29 09:55:00,54.24,54.25,54.04,54.09,44200.0,40.402,40.4095,40.253,40.2903,44200.0
2011-09-29 10:00:00,54.11,54.23,53.89,53.92,42000.0,40.3052,40.3946,40.1413,40.1637,42000.0
2011-09-29 10:05:00,53.93,53.99,53.78,53.81,40700.0,40.1711,40.2158,40.0594,40.0817,40700.0
2011-09-29 10:10:00,53.82,53.83,53.66,53.76,44700.0,40.0892,40.0966,39.97,40.0445,44700.0
2011-09-29 10:15:00,53.76,53.76,53.55,53.66,54700.0,40.0445,40.0445,39.8881,39.97,54700.0
2011-09-29 10:20:00,53.65,53.68,53.57,53.6,24700.0,39.9625,39.9849,39.903,39.9253,24700.0
2011-09-29 10:25:00,53.61,53.62,53.37,53.42,32400.0,39.9328,39.9402,39.754,39.7912,32400.0
2011-09-29 10:30:00,53.43,53.44,53.31,53.36,28300.0,39.7987,39.8061,39.7093,39.7465,28300.0
2011-09-29 10:35:00,53.36,53.42,53.32,53.32,29200.0,39.7465,39.7912,39.7167,39.7167,29200.0
2011-09-29 10:40:00,53.31,53.35,53.21,53.23,22900.0,39.7093,39.7391,39.6348,39.6497,22900.0
2011-09-29 10:45:00,53.22,53.22,53.06,53.06,29400.0,39.6422,39.6422,39.5231,39.5231,29400.0
2011-09-29 10:50:00,53.06,53.1,52.98,53.02,36600.0,39.5231,39.5529,39.4635,39.4933,36600.0
2011-09-29 10:55:00,53.02,53.1,52.99,53.0,37200.0,39.4933,39.5529,39.4709,39.4784,37200.0
2011-09-29 11:00:00,53.0,53.38,53.0,53.33,141600.0,39.4784,39.7614,39.4784,39.7242,141600.0
2011-09-29 11:05:00,53.33,53.5,53.32,53.49,63200.0,39.7242,39.8508,39.7167,39.8434,63200.0
2011-09-29 11:10:00,53.49,53.5,53.45,53.47,32000.0,39.8434,39.8508,39.8136,39.8285,32000.0
2011-09-29 11:15:00,53.47,53.47,53.33,53.33,15000.0,39.8285,39.8285,39.7242,39.7242,15000.0
2011-09-29 11:20:00,53.33,53.34,53.24,53.3,20400.0,39.7242,39.7316,39.6571,39.7018,20400.0
2011-09-29 11:25:00,53.29,53.5,53.28,53.47,21800.0,39.6944,39.8508,39.6869,39.8285,21800.0
2011-09-29 11:30:00,53.49,53.61,53.48,53.58,32000.0,39.8434,39.9328,39.8359,39.9104,32000.0
2011-09-29 11:35:00,53.59,53.65,53.58,53.58,11800.0,39.9179,39.9625,39.9104,39.9104,11800.0
2011-09-29 11:40:00,53.57,53.64,53.54,53.63,23900.0,39.903,39.9551,39.8806,39.9476,23900.0
2011-09-29 11:45:00,53.62,53.78,53.62,53.77,35200.0,39.9402,40.0594,39.9402,40.0519,35200.0
2011-09-29 11:50:00,53.78,53.79,53.64,53.64,10600.0,40.0594,40.0668,39.9551,39.9551,10600.0
2011-09-29 11:55:00,53.64,53.72,53.59,53.59,14600.0,39.9551,40.0147,39.9179,39.9179,14600.0
2011-09-29 12:00:00,53.6,53.72,53.59,53.62,21300.0,39.9253,40.0147,39.9179,39.9402,21300.0
2011-09-29 12:05:00,53.62,53.62,53.49,53.5,14200.0,39.9402,39.9402,39.8434,39.8508,14200.0
2011-09-29 12:10:00,53.5,53.6,53.47,53.48,13800.0,39.8508,39.9253,39.8285,39.8359,13800.0
2011-09-29 12:15:00,53.47,53.56,53.43,53.55,23800.0,39.8285,39.8955,39.7987,39.8881,23800.0
2011-09-29 12:20:00,53.53,53.55,53.5,53.52,14200.0,39.8732,39.8881,39.8508,39.8657,14200.0
2011-09-29 12:25:00,53.53,53.59,53.5,53.51,11600.0,39.8732,39.9179,39.8508,39.8583,11600.0
2011-09-29 12:30:00,53.5,53.5,53.3,53.36,25000.0,39.8508,39.8508,39.7018,39.7465,25000.0
2011-09-29 12:35:00,53.36,53.38,53.24,53.34,31100.0,39.7465,39.7614,39.6571,39.7316,31100.0
2011-09-29 12:40:00,53.36,53.39,53.3,53.33,27700.0,39.7465,39.7689,39.7018,39.7242,27700.0
2011-09-29 12:45:00,53.33,53.47,53.32,53.39,27500.0,39.7242,39.8285,39.7167,39.7689,27500.0
2011-09-29 12:50:00,53.39,53.5,53.34,53.47,42600.0,39.7689,39.8508,39.7316,39.8285,42600.0
2011-09-29 12:55:00,53.47,53.47,53.24,53.25,31900.0,39.8285,39.8285,39.6571,39.6646,31900.0
2011-09-29 13:00:00,53.26,53.47,53.25,53.45,38200.0,39.672,39.8285,39.6646,39.8136,38200.0
2011-09-29 13:05:00,53.45,53.56,53.36,53.51,16400.0,39.8136,39.8955,39.7465,39.8583,16400.0
2011-09-29 13:10:00,53.5,53.6,53.48,53.5,15900.0,39.8508,39.9253,39.8359,39.8508,15900.0
2011-09-29 13:15:00,53.49,53.57,53.44,53.45,20400.0,39.8434,39.903,39.8061,39.8136,20400.0
2011-09-29 13:20:00,53.46,53.46,53.35,53.4,12100.0,39.821,39.821,39.7391,39.7763,12100.0
2011-09-29 13:25:00,53.41,53.46,53.22,53.22,24900.0,39.7838,39.821,39.6422,39.6422,24900.0
2011-09-29 13:30:00,53.22,53.26,53.13,53.14,26200.0,39.6422,39.672,39.5752,39.5827,26200.0
2011-09-29 13:35:00,53.14,53.2,53.04,53.05,35600.0,39.5827,39.6274,39.5082,39.5156,35600.0
2011-09-29 13:40:00,53.05,53.06,52.91,52.96,41800.0,39.5156,39.5231,39.4113,39.4486,41800.0
2011-09-29 13:45:00,52.96,53.0,52.91,52.97,26900.0,39.4486,39.4784,39.4113,39.456,26900.0
2011-09-29 13:50:00,52.97,52.99,52.82,52.83,51000.0,39.456,39.4709,39.3443,39.3517,51000.0
2011-09-29 13:55:00,52.83,53.0,52.78,52.9,53600.0,39.3517,39.4784,39.3145,39.4039,53600.0
2011-09-29 14:00:00,52.9,52.93,52.7,52.72,83000.0,39.4039,39.4262,39.2549,39.2698,83000.0
2011-09-29 14:05:00,52.72,52.78,52.67,52.75,43100.0,39.2698,39.3145,39.2326,39.2922,43100.0
2011-09-29 14:10:00,52.75,52.75,52.51,52.53,29900.0,39.2922,39.2922,39.1134,39.1283,29900.0
2011-09-29 14:15:00,52.52,52.75,52.51,52.74,30900.0,39.1208,39.2922,39.1134,39.2847,30900.0
2011-09-29 14:20:00,52.74,52.95,52.71,52.95,53200.0,39.2847,39.4411,39.2624,39.4411,53200.0
2011-09-29 14:25:00,52.96,53.04,52.92,52.93,22400.0,39.4486,39.5082,39.4188,39.4262,22400.0
2011-09-29 14:30:00,52.94,52.95,52.75,52.78,46400.0,39.4337,39.4411,39.2922,39.3145,46400.0
2011-09-29 14:35:00,52.82,53.11,52.82,53.01,56000.0,39.3443,39.5603,39.3443,39.4858,56000.0
2011-09-29 14:40:00,52.98,53.08,52.98,53.0,24200.0,39.4635,39.538,39.4635,39.4784,24200.0
2011-09-29 14:45:00,52.97,53.03,52.92,52.98,48500.0,39.456,39.5007,39.4188,39.4635,48500.0
2011-09-29 14:50:00,52.98,53.13,52.93,53.12,46400.0,39.4635,39.5752,39.4262,39.5678,46400.0
2011-09-29 14:55:00,53.11,53.25,53.07,53.22,35800.0,39.5603,39.6646,39.5305,39.6422,35800.0
2011-09-29 15:00:00,53.23,53.25,52.94,52.96,88100.0,39.6497,39.6646,39.4337,39.4486,88100.0
2011-09-29 15:05:00,52.95,53.16,52.93,53.11,63600.0,39.4411,39.5976,39.4262,39.5603,63600.0
2011-09-29 15:10:00,53.12,53.22,53.1,53.14,36600.0,39.5678,39.6422,39.5529,39.5827,36600.0
2011-09-29 15:15:00,53.11,53.29,53.09,53.11,58000.0,39.5603,39.6944,39.5454,39.5603,58000.0
2011-09-29 15:20:00,53.11,53.2,53.06,53.14,58900.0,39.5603,39.6274,39.5231,39.5827,58900.0
2011-09-29 15:25:00,53.15,53.24,53.14,53.18,35600.0,39.5901,39.6571,39.5827,39.6125,35600.0
2011-09-29 15:30:00,53.2,53.3,53.18,53.22,70100.0,39.6274,39.7018,39.6125,39.6422,70100.0
2011-09-29 15:35:00,53.21,53.4,53.21,53.38,51800.0,39.6348,39.7763,39.6348,39.7614,51800.0
2011-09-29 15:40:00,53.38,53.41,53.24,53.3,69700.0,39.7614,39.7838,39.6571,39.7018,69700.0
2011-09-29 15:45:00,53.31,53.41,53.29,53.32,68500.0,39.7093,39.7838,39.6944,39.7167,68500.0
2011-09-29 15:50:00,53.3,53.5,53.3,53.36,84100.0,39.7018,39.8508,39.7018,39.7465,84100.0
2011-09-29 15:55:00,53.37,53.59,53.37,53.58,148700.0,39.754,39.9179,39.754,39.9104,148700.0
2011-09-30 09:30:00,53.06,53.53,53.05,53.51,53300.0,39.5231,39.8732,39.5156,39.8583,53300.0
2011-09-30 09:35:00,53.52,53.64,53.35,53.63,39200.0,39.8657,39.9551,39.7391,39.9476,39200.0
2011-09-30 09:40:00,53.61,54.01,53.46,53.87,55000.0,39.9328,40.2307,39.821,40.1264,55000.0
2011-09-30 09:45:00,53.86,53.92,53.57,53.73,45700.0,40.119,40.1637,39.903,40.0221,45700.0
2011-09-30 09:50:00,53.76,53.76,53.38,53.55,113800.0,40.0445,40.0445,39.7614,39.8881,113800.0
2011-09-30 09:55:00,53.55,53.61,53.38,53.57,162600.0,39.8881,39.9328,39.7614,39.903,162600.0
2011-09-30 10:00:00,53.55,53.93,53.53,53.91,80400.0,39.8881,40.1711,39.8732,40.1562,80400.0
2011-09-30 10:05:00,53.91,54.08,53.9,54.06,118900.0,40.1562,40.2828,40.1488,40.2679,118900.0
2011-09-30 10:10:00,54.05,54.15,53.78,53.8,144200.0,40.2605,40.335,40.0594,40.0743,144200.0
2011-09-30 10:15:00,53.8,53.95,53.74,53.95,96500.0,40.0743,40.186,40.0296,40.186,96500.0
2011-09-30 10:20:00,53.95,54.05,53.85,53.96,56300.0,40.186,40.2605,40.1115,40.1935,56300.0
2011-09-30 10:25:00,53.98,54.07,53.96,53.99,32700.0,40.2084,40.2754,40.1935,40.2158,32700.0
2011-09-30 10:30:00,54.02,54.03,53.83,53.89,32200.0,40.2381,40.2456,40.0966,40.1413,32200.0
2011-09-30 10:35:00,53.87,53.95,53.71,53.74,16200.0,40.1264,40.186,40.0072,40.0296,16200.0
2011-09-30 10:40:00,53.73,53.74,53.69,53.71,23500.0,40.0221,40.0296,39.9923,40.0072,23500.0
2011-09-30 10:45:00,53.69,53.72,53.65,53.69,33600.0,39.9923,40.0147,39.9625,39.9923,33600.0
2011-09-30 10:50:00,53.7,53.83,53.7,53.79,22100.0,39.9998,40.0966,39.9998,40.0668,22100.0
2011-09-30 10:55:00,53.78,53.94,53.7,53.72,14000.0,40.0594,40.1786,39.9998,40.0147,14000.0
2011-09-30 11:00:00,53.72,53.8,53.69,53.79,31000.0,40.0147,40.0743,39.9923,40.0668,31000.0
2011-09-30 11:05:00,53.78,53.86,53.75,53.77,29100.0,40.0594,40.119,40.037,40.0519,29100.0
2011-09-30 11:10:00,53.78,53.78,53.71,53.74,38800.0,40.0594,40.0594,40.0072,40.0296,38800.0
2011-09-30 11:15:00,53.75,53.85,53.74,53.81,37300.0,40.037,40.1115,40.0296,40.0817,37300.0
2011-09-30 11:20:00,53.81,53.82,53.65,53.7,92900.0,40.0817,40.0892,39.9625,39.9998,92900.0
2011-09-30 11:25:00,53.69,53.76,53.63,53.65,44800.0,39.9923,40.0445,39.9476,39.9625,44800.0
2011-09-30 11:30:00,53.67,53.81,53.65,53.8,41200.0,39.9774,40.0817,39.9625,40.0743,41200.0
2011-09-30 11:35:00,53.8,53.9,53.75,53.75,36800.0,40.0743,40.1488,40.037,40.037,36800.0
2011-09-30 11:40:00,53.76,53.85,53.71,53.8,27800.0,40.0445,40.1115,40.0072,40.0743,27800.0
2011-09-30 11:45:00,53.79,53.8,53.73,53.78,15300.0,40.0668,40.0743,40.0221,40.0594,15300.0
2011-09-30 11:50:00,53.79,53.81,53.75,53.8,26000.0,40.0668,40.0817,40.037,40.0743,26000.0
2011-09-30 11:55:00,53.79,53.81,53.78,53.78,20000.0,40.0668,40.0817,40.0594,40.0594,20000.0
2011-09-30 12:00:00,53.79,53.85,53.77,53.85,31700.0,40.0668,40.1115,40.0519,40.1115,31700.0
2011-09-30 12:05:00,53.85,53.89,53.83,53.83,18700.0,40.1115,40.1413,40.0966,40.0966,18700.0
2011-09-30 12:10:00,53.82,53.82,53.75,53.76,41500.0,40.0892,40.0892,40.037,40.0445,41500.0
2011-09-30 12:15:00,53.75,53.79,53.75,53.78,24200.0,40.037,40.0668,40.037,40.0594,24200.0
2011-09-30 12:20:00,53.78,53.79,53.75,53.77,32400.0,40.0594,40.0668,40.037,40.0519,32400.0
2011-09-30 12:25:00,53.77,53.78,53.75,53.77,32500.0,40.0519,40.0594,40.037,40.0519,32500.0
2011-09-30 12:30:00,53.77,53.8,53.77,53.77,30900.0,40.0519,40.0743,40.0519,40.0519,30900.0
2011-09-30 12:35:00,53.77,53.81,53.77,53.8,35900.0,40.0519,40.0817,40.0519,40.0743,35900.0
2011-09-30 12:40:00,53.81,53.82,53.77,53.82,26600.0,40.0817,40.0892,40.0519,40.0892,26600.0
2011-09-30 12:45:00,53.82,53.94,53.81,53.93,53600.0,40.0892,40.1786,40.0817,40.1711,53600.0
2011-09-30 12:50:00,53.93,53.95,53.92,53.94,30600.0,40.1711,40.186,40.1637,40.1786,30600.0
2011-09-30 12:55:00,53.95,53.98,53.94,53.97,47700.0,40.186,40.2084,40.1786,40.2009,47700.0
2011-09-30 13:00:00,53.96,53.96,53.88,53.94,51600.0,40.1935,40.1935,40.1339,40.1786,51600.0
2011-09-30 13:05:00,53.94,54.02,53.93,53.98,28900.0,40.1786,40.2381,40.1711,40.2084,28900.0
2011-09-30 13:10:00,53.97,54.02,53.95,53.98,41900.0,40.2009,40.2381,40.186,40.2084,41900.0
2011-09-30 13:15:00,53.99,54.02,53.93,53.93,33500.0,40.2158,40.2381,40.1711,40.1711,33500.0
2011-09-30 13:20:00,53.94,53.94,53.88,53.9,26400.0,40.1786,40.1786,40.1339,40.1488,26400.0
2011-09-30 13:25:00,53.9,53.94,53.89,53.92,39700.0,40.1488,40.1786,40.1413,40.1637,39700.0
2011-09-30 13:30:00,53.91,53.94,53.9,53.94,33900.0,40.1562,40.1786,40.1488,40.1786,33900.0
2011-09-30 13:35:00,53.94,53.97,53.94,53.97,32200.0,40.1786,40.2009,40.1786,40.2009,32200.0
2011-09-30 13:40:00,53.97,53.99,53.95,53.98,23600.0,40.2009,40.2158,40.186,40.2084,23600.0
2011-09-30 13:45:00,53.98,54.06,53.98,54.04,42600.0,40.2084,40.2679,40.2084,40.253,42600.0
2011-09-30 13:50:00,54.05,54.05,53.98,53.99,21300.0,40.2605,40.2605,40.2084,40.2158,21300.0
2011-09-30 13:55:00,54.0,54.05,53.98,54.04,76900.0,40.2233,40.2605,40.2084,40.253,76900.0
2011-09-30 14:00:00,54.04,54.04,53.99,54.0,66300.0,40.253,40.253,40.2158,40.2233,66300.0
2011-09-30 14:05:00,54.02,54.03,53.81,53.84,43700.0,40.2381,40.2456,40.0817,40.1041,43700.0
2011-09-30 14:10:00,53.82,53.92,53.82,53.89,61800.0,40.0892,40.1637,40.0892,40.1413,61800.0
2011-09-30 14:15:00,53.87,53.93,53.82,53.9,43300.0,40.1264,40.1711,40.0892,40.1488,43300.0
2011-09-30 14:20:00,53.89,53.98,53.81,53.96,72400.0,40.1413,40.2084,40.0817,40.1935,72400.0
2011-09-30 14:25:00,53.96,54.0,53.78,53.8,99300.0,40.1935,40.2233,40.0594,40.0743,99300.0
2011-09-30 14:30:00,53.8,53.92,53.78,53.86,65600.0,40.0743,40.1637,40.0594,40.119,65600.0
2011-09-30 14:35:00,53.86,54.01,53.76,54.01,73000.0,40.119,40.2307,40.0445,40.2307,73000.0
2011-09-30 14:40:00,54.0,54.09,54.0,54.06,37700.0,40.2233,40.2903,40.2233,40.2679,37700.0
2011-09-30 14:45:00,54.06,54.09,53.99,54.02,65800.0,40.2679,40.2903,40.2158,40.2381,65800.0
2011-09-30 14:50:00,54.01,54.01,53.81,53.85,100300.0,40.2307,40.2307,40.0817,40.1115,100300.0
2011-09-30 14:55:00,53.85,53.89,53.8,53.87,125200.0,40.1115,40.1413,40.0743,40.1264,125200.0
2011-09-30 15:00:00,53.86,53.87,53.77,53.85,98300.0,40.119,40.1264,40.0519,40.1115,98300.0
2011-09-30 15:05:00,53.85,54.13,53.84,54.08,85600.0,40.1115,40.3201,40.1041,40.2828,85600.0
2011-09-30 15:10:00,54.08,54.11,53.99,54.04,45400.0,40.2828,40.3052,40.2158,40.253,45400.0
2011-09-30 15:15:00,54.04,54.05,53.91,54.03,65000.0,40.253,40.2605,40.1562,40.2456,65000.0
2011-09-30 15:20:00,54.01,54.04,53.89,53.9,68100.0,40.2307,40.253,40.1413,40.1488,68100.0
2011-09-30 15:25:00,53.89,53.92,53.75,53.75,63800.0,40.1413,40.1637,40.037,40.037,63800.0
2011-09-30 15:30:00,53.75,53.79,53.62,53.68,74900.0,40.037,40.0668,39.9402,39.9849,74900.0
2011-09-30 15:35:00,53.67,53.69,53.55,53.6,119800.0,39.9774,39.9923,39.8881,39.9253,119800.0
2011-09-30 15:40:00,53.6,53.91,53.59,53.9,110500.0,39.9253,40.1562,39.9179,40.1488,110500.0
2011-09-30 15:45:00,53.9,53.96,53.81,53.85,150800.0,40.1488,40.1935,40.0817,40.1115,150800.0
2011-09-30 15:50:00,53.84,53.92,53.71,53.91,190400.0,40.1041,40.1637,40.0072,40.1562,190400.0
2011-09-30 15:55:00,53.91,53.93,53.77,53.78,320800.0,40.1562,40.1711,40.0519,40.0594,320800.0
2011-10-03 09:30:00,53.75,54.24,53.75,54.1,104900.0,40.037,40.402,40.037,40.2977,104900.0
2011-10-03 09:35:00,54.14,54.2,53.82,54.0,63600.0,40.3275,40.3722,40.0892,40.2233,63600.0
2011-10-03 09:40:00,54.0,54.12,53.89,54.03,87500.0,40.2233,40.3126,40.1413,40.2456,87500.0
2011-10-03 09:45:00,54.05,54.16,53.88,53.96,85000.0,40.2605,40.3424,40.1339,40.1935,85000.0
2011-10-03 09:50:00,53.95,54.05,53.75,53.84,95700.0,40.186,40.2605,40.037,40.1041,95700.0
2011-10-03 09:55:00,53.84,53.87,53.63,53.72,117700.0,40.1041,40.1264,39.9476,40.0147,117700.0
2011-10-03 10:00:00,53.72,54.28,53.7,53.93,71300.0,40.0147,40.4318,39.9998,40.1711,71300.0
2011-10-03 10:05:00,53.91,54.33,53.9,54.27,78000.0,40.1562,40.4691,40.1488,40.4244,78000.0
2011-10-03 10:10:00,54.26,54.5,54.23,54.41,42500.0,40.4169,40.5957,40.3946,40.5287,42500.0
2011-10-03 10:15:00,54.39,54.39,54.08,54.12,39000.0,40.5138,40.5138,40.2828,40.3126,39000.0
2011-10-03 10:20:00,54.12,54.16,53.82,53.87,34600.0,40.3126,40.3424,40.0892,40.1264,34600.0
2011-10-03 10:25:00,53.87,54.06,53.85,54.01,112300.0,40.1264,40.2679,40.1115,40.2307,112300.0
2011-10-03 10:30:00,54.01,54.07,53.92,53.96,90900.0,40.2307,40.2754,40.1637,40.1935,90900.0
2011-10-03 10:35:00,53.93,54.05,53.85,53.98,94800.0,40.1711,40.2605,40.1115,40.2084,94800.0
2011-10-03 10:40:00,53.99,54.03,53.87,54.0,74000.0,40.2158,40.2456,40.1264,40.2233,74000.0
2011-10-03 10:45:00,54.0,54.02,53.92,53.94,45700.0,40.2233,40.2381,40.1637,40.1786,45700.0
2011-10-03 10:50:00,53.95,54.05,53.86,54.01,75600.0,40.186,40.2605,40.119,40.2307,75600.0
2011-10-03 10:55:00,54.01,54.03,53.94,53.94,28000.0,40.2307,40.2456,40.1786,40.1786,28000.0
2011-10-03 11:00:00,53.94,54.02,53.88,53.94,49700.0,40.1786,40.2381,40.1339,40.1786,49700.0
2011-10-03 11:05:00,53.94,54.41,53.94,54.41,93200.0,40.1786,40.5287,40.1786,40.5287,93200.0
2011-10-03 11:10:00,54.39,54.48,54.14,54.14,54700.0,40.5138,40.5808,40.3275,40.3275,54700.0
2011-10-03 11:15:00,54.14,54.42,54.13,54.35,93300.0,40.3275,40.5361,40.3201,40.484,93300.0
2011-10-03 11:20:00,54.36,54.43,54.19,54.19,41000.0,40.4914,40.5435,40.3648,40.3648,41000.0
2011-10-03 11:25:00,54.18,54.33,54.09,54.27,79600.0,40.3573,40.4691,40.2903,40.4244,79600.0
2011-10-03 11:30:00,54.25,54.5,54.19,54.48,94400.0,40.4095,40.5957,40.3648,40.5808,94400.0
2011-10-03 11:35:00,54.47,54.5,54.41,54.48,48600.0,40.5733,40.5957,40.5287,40.5808,48600.0
2011-10-03 11:40:00,54.46,54.5,54.31,54.32,62700.0,40.5659,40.5957,40.4542,40.4616,62700.0
2011-10-03 11:45:00,54.32,54.41,54.31,54.4,29300.0,40.4616,40.5287,40.4542,40.5212,29300.0
2011-10-03 11:50:00,54.39,54.56,54.38,54.55,43100.0,40.5138,40.6404,40.5063,40.6329,43100.0
2011-10-03 11:55:00,54.55,54.68,54.55,54.6,66600.0,40.6329,40.7298,40.6329,40.6702,66600.0
2011-10-03 12:00:00,54.59,54.61,54.46,54.54,57700.0,40.6627,40.6776,40.5659,40.6255,57700.0
2011-10-03 12:05:00,54.55,54.63,54.52,54.58,66200.0,40.6329,40.6925,40.6106,40.6553,66200.0
2011-10-03 12:10:00,54.57,54.57,54.33,54.37,37600.0,40.6478,40.6478,40.4691,40.4989,37600.0
2011-10-03 12:15:00,54.37,54.45,54.36,54.45,62100.0,40.4989,40.5584,40.4914,40.5584,62100.0
2011-10-03 12:20:00,54.44,54.65,54.4,54.59,58100.0,40.551,40.7074,40.5212,40.6627,58100.0
2011-10-03 12:25:00,54.6,54.66,54.4,54.42,71700.0,40.6702,40.7149,40.5212,40.5361,71700.0
2011-10-03 12:30:00,54.42,54.42,54.27,54.3,89400.0,40.5361,40.5361,40.4244,40.4467,89400.0
2011-10-03 12:35:00,54.28,54.28,54.09,54.19,77600.0,40.4318,40.4318,40.2903,40.3648,77600.0
2011-10-03 12:40:00,54.19,54.32,54.18,54.3,91900.0,40.3648,40.4616,40.3573,40.4467,91900.0
2011-10-03 12:45:00,54.28,54.34,54.2,54.2,60100.0,40.4318,40.4765,40.3722,40.3722,60100.0
2011-10-03 12:50:00,54.19,54.23,54.06,54.07,54200.0,40.3648,40.3946,40.2679,40.2754,54200.0
2011-10-03 12:55:00,54.08,54.21,54.08,54.17,69900.0,40.2828,40.3797,40.2828,40.3499,69900.0
2011-10-03 13:00:00,54.18,54.18,54.0,54.07,105400.0,40.3573,40.3573,40.2233,40.2754,105400.0
2011-10-03 13:05:00,54.07,54.07,53.96,53.96,39700.0,40.2754,40.2754,40.1935,40.1935,39700.0
2011-10-03 13:10:00,53.96,53.98,53.91,53.93,35500.0,40.1935,40.2084,40.1562,40.1711,35500.0
2011-10-03 13:15:00,53.91,53.91,53.66,53.82,67500.0,40.1562,40.1562,39.97,40.0892,67500.0
2011-10-03 13:20:00,53.82,53.89,53.79,53.85,33200.0,40.0892,40.1413,40.0668,40.1115,33200.0
2011-10-03 13:25:00,53.85,53.85,53.73,53.8,28900.0,40.1115,40.1115,40.0221,40.0743,28900.0
2011-10-03 13:30:00,53.8,53.86,53.63,53.63,37500.0,40.0743,40.119,39.9476,39.9476,37500.0
2011-10-03 13:35:00,53.63,53.68,53.49,53.58,52300.0,39.9476,39.9849,39.8434,39.9104,52300.0
2011-10-03 13:40:00,53.59,53.76,53.58,53.66,40600.0,39.9179,40.0445,39.9104,39.97,40600.0
2011-10-03 13:45:00,53.65,53.73,53.59,53.64,45100.0,39.9625,40.0221,39.9179,39.9551,45100.0
2011-10-03 13:50:00,53.62,53.74,53.59,53.66,71700.0,39.9402,40.0296,39.9179,39.97,71700.0
2011-10-03 13:55:00,53.67,53.86,53.67,53.84,66700.0,39.9774,40.119,39.9774,40.1041,66700.0
2011-10-03 14:00:00,53.83,53.85,53.73,53.77,49400.0,40.0966,40.1115,40.0221,40.0519,49400.0
2011-10-03 14:05:00,53.76,53.96,53.76,53.96,48700.0,40.0445,40.1935,40.0445,40.1935,48700.0
2011-10-03 14:10:00,53.94,53.97,53.8,53.89,34700.0,40.1786,40.2009,40.0743,40.1413,34700.0
2011-10-03 14:15:00,53.88,53.88,53.78,53.84,42900.0,40.1339,40.1339,40.0594,40.1041,42900.0
2011-10-03 14:20:00,53.82,53.89,53.67,53.74,41100.0,40.0892,40.1413,39.9774,40.0296,41100.0
2011-10-03 14:25:00,53.73,53.78,53.59,53.63,44700.0,40.0221,40.0594,39.9179,39.9476,44700.0
2011-10-03 14:30:00,53.63,53.69,53.48,53.66,59100.0,39.9476,39.9923,39.8359,39.97,59100.0
2011-10-03 14:35:00,53.67,53.71,53.54,53.59,54800.0,39.9774,40.0072,39.8806,39.9179,54800.0
2011-10-03 14:40:00,53.6,53.72,53.56,53.67,127700.0,39.9253,40.0147,39.8955,39.9774,127700.0
2011-10-03 14:45:00,53.67,53.68,53.48,53.53,152100.0,39.9774,39.9849,39.8359,39.8732,152100.0
2011-10-03 14:50:00,53.53,53.63,53.46,53.52,79600.0,39.8732,39.9476,39.821,39.8657,79600.0
2011-10-03 14:55:00,53.52,53.64,53.5,53.54,179100.0,39.8657,39.9551,39.8508,39.8806,179100.0
2011-10-03 15:00:00,53.53,53.74,53.5,53.63,361500.0,39.8732,40.0296,39.8508,39.9476,361500.0
2011-10-03 15:05:00,53.63,53.81,53.59,53.6,51900.0,39.9476,40.0817,39.9179,39.9253,51900.0
2011-10-03 15:10:00,53.6,53.67,53.48,53.5,53100.0,39.9253,39.9774,39.8359,39.8508,53100.0
2011-10-03 15:15:00,53.5,53.51,53.34,53.45,74300.0,39.8508,39.8583,39.7316,39.8136,74300.0
2011-10-03 15:20:00,53.45,53.45,53.27,53.3,94200.0,39.8136,39.8136,39.6795,39.7018,94200.0
2011-10-03 15:25:00,53.3,53.36,53.22,53.22,89400.0,39.7018,39.7465,39.6422,39.6422,89400.0
2011-10-03 15:30:00,53.22,53.25,53.1,53.14,171100.0,39.6422,39.6646,39.5529,39.5827,171100.0
2011-10-03 15:35:00,53.15,53.31,53.02,53.18,126300.0,39.5901,39.7093,39.4933,39.6125,126300.0
2011-10-03 15:40:00,53.18,53.22,53.0,53.18,185200.0,39.6125,39.6422,39.4784,39.6125,185200.0
2011-10-03 15:45:00,53.18,53.52,53.11,53.35,182000.0,39.6125,39.8657,39.5603,39.7391,182000.0
2011-10-03 15:50:00,53.35,53.35,53.02,53.04,158100.0,39.7391,39.7391,39.4933,39.5082,158100.0
2011-10-03 15:55:00,53.04,53.09,52.82,52.84,392300.0,39.5082,39.5454,39.3443,39.3592,392300.0
2011-10-04 09:30:00,52.12,52.34,51.7,51.7,96400.0,38.8229,38.9868,38.51,38.51,96400.0
2011-10-04 09:35:00,51.72,52.0,51.64,51.91,95300.0,38.5249,38.7335,38.4653,38.6665,95300.0
2011-10-04 09:40:00,51.92,52.05,51.7,51.7,91000.0,38.6739,38.7707,38.51,38.51,91000.0
2011-10-04 09:45:00,51.7,51.77,51.61,51.64,67500.0,38.51,38.5622,38.443,38.4653,67500.0
2011-10-04 09:50:00,51.65,51.77,51.64,51.72,59800.0,38.4728,38.5622,38.4653,38.5249,59800.0
2011-10-04 09:55:00,51.71,51.75,51.58,51.61,88200.0,38.5175,38.5473,38.4207,38.443,88200.0
2011-10-04 10:00:00,51.59,51.72,51.14,51.14,164900.0,38.4281,38.5249,38.0929,38.0929,164900.0
2011-10-04 10:05:00,51.14,51.31,51.05,51.26,168200.0,38.0929,38.2195,38.0259,38.1823,168200.0
2011-10-04 10:10:00,51.25,51.46,51.25,51.46,249800.0,38.1748,38.3313,38.1748,38.3313,249800.0
2011-10-04 10:15:00,51.45,51.91,51.45,51.9,191900.0,38.3238,38.6665,38.3238,38.659,191900.0
2011-10-04 10:20:00,51.9,52.0,51.9,51.96,147800.0,38.659,38.7335,38.659,38.7037,147800.0
2011-10-04 10:25:00,51.96,52.0,51.88,51.95,100200.0,38.7037,38.7335,38.6441,38.6963,100200.0
2011-10-04 10:30:00,51.95,52.03,51.92,51.93,151900.0,38.6963,38.7558,38.6739,38.6814,151900.0
2011-10-04 10:35:00,51.94,52.24,51.89,52.22,57500.0,38.6888,38.9123,38.6516,38.8974,57500.0
2011-10-04 10:40:00,52.25,52.52,52.23,52.5,63500.0,38.9197,39.1208,38.9048,39.1059,63500.0
2011-10-04 10:45:00,52.51,52.61,52.41,52.56,45800.0,39.1134,39.1879,39.0389,39.1506,45800.0
2011-10-04 10:50:00,52.56,52.57,52.39,52.41,71900.0,39.1506,39.1581,39.024,39.0389,71900.0
2011-10-04 10:55:00,52.43,52.65,52.42,52.5,92200.0,39.0538,39.2177,39.0463,39.1059,92200.0
2011-10-04 11:00:00,52.5,52.6,52.43,52.6,41800.0,39.1059,39.1804,39.0538,39.1804,41800.0
2011-10-04 11:05:00,52.6,52.95,52.6,52.93,44900.0,39.1804,39.4411,39.1804,39.4262,44900.0
2011-10-04 11:10:00,52.94,53.05,52.92,52.92,40300.0,39.4337,39.5156,39.4188,39.4188,40300.0
2011-10-04 11:15:00,52.92,52.92,52.66,52.66,86200.0,39.4188,39.4188,39.2251,39.2251,86200.0
2011-10-04 11:20:00,52.62,52.65,52.34,52.38,56000.0,39.1953,39.2177,38.9868,39.0166,56000.0
2011-10-04 11:25:00,52.37,52.52,52.31,52.48,31400.0,39.0091,39.1208,38.9644,39.091,31400.0
2011-10-04 11:30:00,52.49,52.5,52.38,52.45,28400.0,39.0985,39.1059,39.0166,39.0687,28400.0
2011-10-04 11:35:00,52.46,52.46,52.17,52.17,38800.0,39.0761,39.0761,38.8601,38.8601,38800.0
2011-10-04 11:40:00,52.18,52.41,52.18,52.41,19700.0,38.8676,39.0389,38.8676,39.0389,19700.0
2011-10-04 11:45:00,52.41,52.42,52.29,52.41,39700.0,39.0389,39.0463,38.9495,39.0389,39700.0
2011-10-04 11:50:00,52.41,52.45,52.37,52.4,56600.0,39.0389,39.0687,39.0091,39.0315,56600.0
2011-10-04 11:55:00,52.4,52.43,52.34,52.41,26700.0,39.0315,39.0538,38.9868,39.0389,26700.0
2011-10-04 12:00:00,52.41,52.65,52.4,52.65,24500.0,39.0389,39.2177,39.0315,39.2177,24500.0
2011-10-04 12:05:00,52.64,52.84,52.63,52.84,34600.0,39.2102,39.3592,39.2028,39.3592,34600.0
2011-10-04 12:10:00,52.83,52.84,52.75,52.84,33200.0,39.3517,39.3592,39.2922,39.3592,33200.0
2011-10-04 12:15:00,52.85,52.87,52.54,52.54,39900.0,39.3666,39.3815,39.1357,39.1357,39900.0
2011-10-04 12:20:00,52.55,52.6,52.5,52.52,81800.0,39.1432,39.1804,39.1059,39.1208,81800.0
2011-10-04 12:25:00,52.52,52.52,52.44,52.46,19400.0,39.1208,39.1208,39.0612,39.0761,19400.0
2011-10-04 12:30:00,52.45,52.59,52.45,52.59,14100.0,39.0687,39.173,39.0687,39.173,14100.0
2011-10-04 12:35:00,52.6,52.71,52.6,52.69,23100.0,39.1804,39.2624,39.1804,39.2475,23100.0
2011-10-04 12:40:00,52.7,52.84,52.69,52.84,25300.0,39.2549,39.3592,39.2475,39.3592,25300.0
2011-10-04 12:45:00,52.84,52.92,52.81,52.9,12900.0,39.3592,39.4188,39.3369,39.4039,12900.0
2011-10-04 12:50:00,52.9,52.94,52.85,52.93,26000.0,39.4039,39.4337,39.3666,39.4262,26000.0
2011-10-04 12:55:00,52.9,52.9,52.74,52.76,19800.0,39.4039,39.4039,39.2847,39.2996,19800.0
2011-10-04 13:00:00,52.74,52.8,52.68,52.71,22800.0,39.2847,39.3294,39.24,39.2624,22800.0
2011-10-04 13:05:00,52.7,52.72,52.63,52.7,14000.0,39.2549,39.2698,39.2028,39.2549,14000.0
2011-10-04 13:10:00,52.68,52.72,52.4,52.44,20900.0,39.24,39.2698,39.0315,39.0612,20900.0
2011-10-04 13:15:00,52.45,52.58,52.45,52.53,17000.0,39.0687,39.1655,39.0687,39.1283,17000.0
2011-10-04 13:20:00,52.54,52.63,52.53,52.63,16800.0,39.1357,39.2028,39.1283,39.2028,16800.0
2011-10-04 13:25:00,52.64,52.65,52.54,52.59,19800.0,39.2102,39.2177,39.1357,39.173,19800.0
2011-10-04 13:30:00,52.59,52.77,52.57,52.75,31300.0,39.173,39.3071,39.1581,39.2922,31300.0
2011-10-04 13:35:00,52.75,52.81,52.7,52.75,83800.0,39.2922,39.3369,39.2549,39.2922,83800.0
2011-10-04 13:40:00,52.74,52.77,52.65,52.75,60200.0,39.2847,39.3071,39.2177,39.2922,60200.0
2011-10-04 13:45:00,52.75,53.0,52.75,52.99,48400.0,39.2922,39.4784,39.2922,39.4709,48400.0
2011-10-04 13:50:00,52.99,53.1,52.95,53.06,45300.0,39.4709,39.5529,39.4411,39.5231,45300.0
2011-10-04 13:55:00,53.06,53.16,52.99,53.02,82300.0,39.5231,39.5976,39.4709,39.4933,82300.0
2011-10-04 14:00:00,53.04,53.19,52.96,52.96,67300.0,39.5082,39.6199,39.4486,39.4486,67300.0
2011-10-04 14:05:00,52.96,53.02,52.71,52.78,64900.0,39.4486,39.4933,39.2624,39.3145,64900.0
2011-10-04 14:10:00,52.76,52.81,52.74,52.76,36500.0,39.2996,39.3369,39.2847,39.2996,36500.0
2011-10-04 14:15:00,52.76,52.79,52.7,52.75,31000.0,39.2996,39.322,39.2549,39.2922,31000.0
2011-10-04 14:20:00,52.72,52.76,52.65,52.72,41100.0,39.2698,39.2996,39.2177,39.2698,41100.0
2011-10-04 14:25:00,52.7,52.8,52.69,52.79,62000.0,39.2549,39.3294,39.2475,39.322,62000.0
2011-10-04 14:30:00,52.79,53.0,52.79,52.98,53800.0,39.322,39.4784,39.322,39.4635,53800.0
2011-10-04 14:35:00,52.98,53.07,52.98,53.05,47800.0,39.4635,39.5305,39.4635,39.5156,47800.0
2011-10-04 14:40:00,53.05,53.11,52.71,52.77,86800.0,39.5156,39.5603,39.2624,39.3071,86800.0
2011-10-04 14:45:00,52.77,52.83,52.7,52.83,26100.0,39.3071,39.3517,39.2549,39.3517,26100.0
2011-10-04 14:50:00,52.82,52.9,52.69,52.69,64300.0,39.3443,39.4039,39.2475,39.2475,64300.0
2011-10-04 14:55:00,52.7,52.78,52.7,52.7,63500.0,39.2549,39.3145,39.2549,39.2549,63500.0
2011-10-04 15:00:00,52.7,52.92,52.69,52.8,40700.0,39.2549,39.4188,39.2475,39.3294,40700.0
2011-10-04 15:05:00,52.79,52.85,52.56,52.56,42100.0,39.322,39.3666,39.1506,39.1506,42100.0
2011-10-04 15:10:00,52.57,52.61,52.43,52.55,65000.0,39.1581,39.1879,39.0538,39.1432,65000.0
2011-10-04 15:15:00,52.54,52.66,52.46,52.65,59400.0,39.1357,39.2251,39.0761,39.2177,59400.0
2011-10-04 15:20:00,52.65,52.95,52.64,52.95,77900.0,39.2177,39.4411,39.2102,39.4411,77900.0
2011-10-04 15:25:00,52.95,53.25,52.95,53.17,134300.0,39.4411,39.6646,39.4411,39.605,134300.0
2011-10-04 15:30:00,53.16,53.39,53.13,53.27,101600.0,39.5976,39.7689,39.5752,39.6795,101600.0
2011-10-04 15:35:00,53.26,53.41,53.21,53.32,80300.0,39.672,39.7838,39.6348,39.7167,80300.0
2011-10-04 15:40:00,53.32,53.62,53.21,53.59,70300.0,39.7167,39.9402,39.6348,39.9179,70300.0
2011-10-04 15:45:00,53.6,53.77,53.49,53.69,109100.0,39.9253,40.0519,39.8434,39.9923,109100.0
2011-10-04 15:50:00,53.7,53.82,53.58,53.62,136500.0,39.9998,40.0892,39.9104,39.9402,136500.0
2011-10-04 15:55:00,53.65,54.06,53.65,54.01,253300.0,39.9625,40.2679,39.9625,40.2307,253300.0
2011-10-05 09:30:00,53.64,54.14,53.45,54.07,76400.0,39.9551,40.3275,39.8136,40.2754,76400.0
2011-10-05 09:35:00,54.09,54.12,53.99,54.06,65700.0,40.2903,40.3126,40.2158,40.2679,65700.0
2011-10-05 09:40:00,54.07,54.1,53.97,54.03,70900.0,40.2754,40.2977,40.2009,40.2456,70900.0
2011-10-05 09:45:00,54.01,54.2,54.0,54.12,80600.0,40.2307,40.3722,40.2233,40.3126,80600.0
2011-10-05 09:50:00,54.09,54.13,53.95,54.1,107500.0,40.2903,40.3201,40.186,40.2977,107500.0
2011-10-05 09:55:00,54.09,54.17,53.92,54.0,45500.0,40.2903,40.3499,40.1637,40.2233,45500.0
2011-10-05 10:00:00,53.97,54.49,53.97,54.44,72100.0,40.2009,40.5882,40.2009,40.551,72100.0
2011-10-05 10:05:00,54.45,54.5,54.22,54.22,32700.0,40.5584,40.5957,40.3871,40.3871,32700.0
2011-10-05 10:10:00,54.24,54.33,54.12,54.2,25800.0,40.402,40.4691,40.3126,40.3722,25800.0
2011-10-05 10:15:00,54.21,54.44,54.18,54.44,69000.0,40.3797,40.551,40.3573,40.551,69000.0
2011-10-05 10:20:00,54.47,54.95,54.45,54.95,121000.0,40.5733,40.9309,40.5584,40.9309,121000.0
2011-10-05 10:25:00,54.94,55.02,54.66,54.7,123300.0,40.9234,40.983,40.7149,40.7447,123300.0
2011-10-05 10:30:00,54.71,54.87,54.71,54.86,51200.0,40.7521,40.8713,40.7521,40.8638,51200.0
2011-10-05 10:35:00,54.85,54.96,54.81,54.81,29100.0,40.8564,40.9383,40.8266,40.8266,29100.0
2011-10-05 10:40:00,54.83,54.95,54.8,54.94,28000.0,40.8415,40.9309,40.8192,40.9234,28000.0
2011-10-05 10:45:00,54.93,54.99,54.83,54.94,49900.0,40.916,40.9607,40.8415,40.9234,49900.0
2011-10-05 10:50:00,54.95,55.01,54.89,54.95,45200.0,40.9309,40.9756,40.8862,40.9309,45200.0
2011-10-05 10:55:00,54.94,55.08,54.89,54.96,29000.0,40.9234,41.0277,40.8862,40.9383,29000.0
2011-10-05 11:00:00,54.98,55.08,54.93,55.06,46800.0,40.9532,41.0277,40.916,41.0128,46800.0
2011-10-05 11:05:00,55.05,55.13,55.02,55.12,78200.0,41.0054,41.065,40.983,41.0575,78200.0
2011-10-05 11:10:00,55.11,55.11,55.02,55.07,63600.0,41.0501,41.0501,40.983,41.0203,63600.0
2011-10-05 11:15:00,55.06,55.07,54.87,54.9,63700.0,41.0128,41.0203,40.8713,40.8936,63700.0
2011-10-05 11:20:00,54.89,54.91,54.82,54.91,34000.0,40.8862,40.9011,40.834,40.9011,34000.0
2011-10-05 11:25:00,54.9,54.97,54.84,54.87,24100.0,40.8936,40.9458,40.8489,40.8713,24100.0
2011-10-05 11:30:00,54.86,54.99,54.86,54.97,35600.0,40.8638,40.9607,40.8638,40.9458,35600.0
2011-10-05 11:35:00,54.98,55.24,54.95,55.24,55500.0,40.9532,41.1469,40.9309,41.1469,55500.0
2011-10-05 11:40:00,55.23,55.4,55.23,55.37,84400.0,41.1394,41.2661,41.1394,41.2437,84400.0
2011-10-05 11:45:00,55.37,55.38,55.19,55.19,50500.0,41.2437,41.2512,41.1097,41.1097,50500.0
2011-10-05 11:50:00,55.19,55.2,55.13,55.19,52200.0,41.1097,41.1171,41.065,41.1097,52200.0
2011-10-05 11:55:00,55.21,55.24,55.15,55.18,37500.0,41.1246,41.1469,41.0799,41.1022,37500.0
2011-10-05 12:00:00,55.17,55.24,55.15,55.19,48500.0,41.0948,41.1469,41.0799,41.1097,48500.0
2011-10-05 12:05:00,55.19,55.26,55.12,55.19,64900.0,41.1097,41.1618,41.0575,41.1097,64900.0
2011-10-05 12:10:00,55.2,55.25,55.15,55.22,41000.0,41.1171,41.1543,41.0799,41.132,41000.0
2011-10-05 12:15:00,55.22,55.24,55.13,55.15,33700.0,41.132,41.1469,41.065,41.0799,33700.0
2011-10-05 12:20:00,55.15,55.16,55.0,55.01,33400.0,41.0799,41.0873,40.9681,40.9756,33400.0
2011-10-05 12:25:00,55.01,55.01,54.8,54.81,30300.0,40.9756,40.9756,40.8192,40.8266,30300.0
2011-10-05 12:30:00,54.8,54.86,54.76,54.84,31700.0,40.8192,40.8638,40.7894,40.8489,31700.0
2011-10-05 12:35:00,54.84,54.87,54.78,54.81,29500.0,40.8489,40.8713,40.8043,40.8266,29500.0
2011-10-05 12:40:00,54.8,54.94,54.78,54.94,55400.0,40.8192,40.9234,40.8043,40.9234,55400.0
2011-10-05 12:45:00,54.91,54.99,54.84,54.97,52100.0,40.9011,40.9607,40.8489,40.9458,52100.0
2011-10-05 12:50:00,54.97,54.97,54.88,54.88,21400.0,40.9458,40.9458,40.8787,40.8787,21400.0
2011-10-05 12:55:00,54.89,54.96,54.85,54.95,32600.0,40.8862,40.9383,40.8564,40.9309,32600.0
2011-10-05 13:00:00,54.96,54.98,54.9,54.9,36800.0,40.9383,40.9532,40.8936,40.8936,36800.0
2011-10-05 13:05:00,54.91,55.01,54.91,55.0,29300.0,40.9011,40.9756,40.9011,40.9681,29300.0
2011-10-05 13:10:00,55.0,55.0,54.79,54.81,39000.0,40.9681,40.9681,40.8117,40.8266,39000.0
2011-10-05 13:15:00,54.81,55.0,54.81,54.94,18200.0,40.8266,40.9681,40.8266,40.9234,18200.0
2011-10-05 13:20:00,54.93,54.99,54.88,54.89,21900.0,40.916,40.9607,40.8787,40.8862,21900.0
2011-10-05 13:25:00,54.88,55.01,54.88,54.95,19900.0,40.8787,40.9756,40.8787,40.9309,19900.0
2011-10-05 13:30:00,54.96,55.03,54.96,55.01,28400.0,40.9383,40.9905,40.9383,40.9756,28400.0
2011-10-05 13:35:00,55.01,55.02,54.95,54.99,64800.0,40.9756,40.983,40.9309,40.9607,64800.0
2011-10-05 13:40:00,54.98,55.07,54.97,55.01,20800.0,40.9532,41.0203,40.9458,40.9756,20800.0
2011-10-05 13:45:00,55.01,55.05,54.99,55.03,15200.0,40.9756,41.0054,40.9607,40.9905,15200.0
2011-10-05 13:50:00,55.04,55.1,55.0,55.08,45900.0,40.9979,41.0426,40.9681,41.0277,45900.0
2011-10-05 13:55:00,55.07,55.15,55.05,55.14,39800.0,41.0203,41.0799,41.0054,41.0724,39800.0
2011-10-05 14:00:00,55.14,55.31,55.14,55.3,70300.0,41.0724,41.199,41.0724,41.1916,70300.0
2011-10-05 14:05:00,55.31,55.33,55.27,55.33,35700.0,41.199,41.2139,41.1692,41.2139,35700.0
2011-10-05 14:10:00,55.34,55.35,55.25,55.35,46600.0,41.2214,41.2288,41.1543,41.2288,46600.0
2011-10-05 14:15:00,55.36,55.46,55.36,55.44,89700.0,41.2363,41.3108,41.2363,41.2959,89700.0
2011-10-05 14:20:00,55.44,55.45,55.32,55.32,90400.0,41.2959,41.3033,41.2065,41.2065,90400.0
2011-10-05 14:25:00,55.34,55.34,55.22,55.23,50500.0,41.2214,41.2214,41.132,41.1394,50500.0
2011-10-05 14:30:00,55.21,55.26,55.17,55.22,240400.0,41.1246,41.1618,41.0948,41.132,240400.0
2011-10-05 14:35:00,55.25,55.25,55.07,55.16,99100.0,41.1543,41.1543,41.0203,41.0873,99100.0
2011-10-05 14:40:00,55.17,55.23,55.14,55.17,28900.0,41.0948,41.1394,41.0724,41.0948,28900.0
2011-10-05 14:45:00,55.16,55.28,55.12,55.23,51500.0,41.0873,41.1767,41.0575,41.1394,51500.0
2011-10-05 14:50:00,55.22,55.25,55.17,55.23,41200.0,41.132,41.1543,41.0948,41.1394,41200.0
2011-10-05 14:55:00,55.22,55.25,55.13,55.16,35800.0,41.132,41.1543,41.065,41.0873,35800.0
2011-10-05 15:00:00,55.17,55.23,55.14,55.23,122100.0,41.0948,41.1394,41.0724,41.1394,122100.0
2011-10-05 15:05:00,55.23,55.24,55.19,55.23,94700.0,41.1394,41.1469,41.1097,41.1394,94700.0
2011-10-05 15:10:00,55.21,55.23,55.15,55.17,108000.0,41.1246,41.1394,41.0799,41.0948,108000.0
2011-10-05 15:15:00,55.17,55.25,55.07,55.25,160300.0,41.0948,41.1543,41.0203,41.1543,160300.0
2011-10-05 15:20:00,55.25,55.26,54.95,55.0,61600.0,41.1543,41.1618,40.9309,40.9681,61600.0
2011-10-05 15:25:00,55.0,55.21,55.0,55.21,57400.0,40.9681,41.1246,40.9681,41.1246,57400.0
2011-10-05 15:30:00,55.21,55.28,55.18,55.28,99200.0,41.1246,41.1767,41.1022,41.1767,99200.0
2011-10-05 15:35:00,55.28,55.3,55.19,55.19,71300.0,41.1767,41.1916,41.1097,41.1097,71300.0
2011-10-05 15:40:00,55.2,55.27,55.12,55.26,68600.0,41.1171,41.1692,41.0575,41.1618,68600.0
2011-10-05 15:45:00,55.27,55.3,54.86,54.97,154700.0,41.1692,41.1916,40.8638,40.9458,154700.0
2011-10-05 15:50:00,54.96,55.1,54.95,55.08,151800.0,40.9383,41.0426,40.9309,41.0277,151800.0
2011-10-05 15:55:00,55.1,55.1,54.98,55.04,273300.0,41.0426,41.0426,40.9532,40.9979,273300.0
2011-10-06 09:30:00,55.04,55.62,55.0,55.6,99800.0,40.9979,41.4299,40.9681,41.4151,99800.0
2011-10-06 09:35:00,55.61,55.71,55.5,55.6,58400.0,41.4225,41.497,41.3406,41.4151,58400.0
2011-10-06 09:40:00,55.59,55.79,55.48,55.5,46200.0,41.4076,41.5566,41.3257,41.3406,46200.0
2011-10-06 09:45:00,55.48,55.53,55.24,55.35,84700.0,41.3257,41.3629,41.1469,41.2288,84700.0
2011-10-06 09:50:00,55.35,55.36,55.11,55.12,68100.0,41.2288,41.2363,41.0501,41.0575,68100.0
2011-10-06 09:55:00,55.11,55.13,54.79,54.93,70800.0,41.0501,41.065,40.8117,40.916,70800.0
2011-10-06 10:00:00,54.92,55.08,54.87,55.04,78200.0,40.9085,41.0277,40.8713,40.9979,78200.0
2011-10-06 10:05:00,55.05,55.19,55.03,55.18,39400.0,41.0054,41.1097,40.9905,41.1022,39400.0
2011-10-06 10:10:00,55.16,55.3,55.14,55.28,23100.0,41.0873,41.1916,41.0724,41.1767,23100.0
2011-10-06 10:15:00,55.26,55.27,55.1,55.17,23700.0,41.1618,41.1692,41.0426,41.0948,23700.0
2011-10-06 10:20:00,55.17,55.34,55.13,55.33,22700.0,41.0948,41.2214,41.065,41.2139,22700.0
2011-10-06 10:25:00,55.33,55.42,55.23,55.33,55500.0,41.2139,41.281,41.1394,41.2139,55500.0
2011-10-06 10:30:00,55.36,55.58,55.35,55.55,57300.0,41.2363,41.4002,41.2288,41.3778,57300.0
2011-10-06 10:35:00,55.55,55.64,55.51,55.52,38500.0,41.3778,41.4448,41.348,41.3555,38500.0
2011-10-06 10:40:00,55.51,55.54,55.41,55.51,29500.0,41.348,41.3704,41.2735,41.348,29500.0
2011-10-06 10:45:00,55.51,55.56,55.36,55.38,27700.0,41.348,41.3853,41.2363,41.2512,27700.0
2011-10-06 10:50:00,55.37,55.43,55.33,55.41,35600.0,41.2437,41.2884,41.2139,41.2735,35600.0
2011-10-06 10:55:00,55.41,55.43,55.24,55.24,46800.0,41.2735,41.2884,41.1469,41.1469,46800.0
2011-10-06 11:00:00,55.25,55.32,55.19,55.27,31200.0,41.1543,41.2065,41.1097,41.1692,31200.0
2011-10-06 11:05:00,55.27,55.45,55.24,55.45,39600.0,41.1692,41.3033,41.1469,41.3033,39600.0
2011-10-06 11:10:00,55.45,55.51,55.41,55.47,29100.0,41.3033,41.348,41.2735,41.3182,29100.0
2011-10-06 11:15:00,55.48,55.52,55.4,55.4,23900.0,41.3257,41.3555,41.2661,41.2661,23900.0
2011-10-06 11:20:00,55.38,55.44,55.27,55.36,67400.0,41.2512,41.2959,41.1692,41.2363,67400.0
2011-10-06 11:25:00,55.36,55.44,55.34,55.42,25300.0,41.2363,41.2959,41.2214,41.281,25300.0
2011-10-06 11:30:00,55.42,55.5,55.4,55.47,115800.0,41.281,41.3406,41.2661,41.3182,115800.0
2011-10-06 11:35:00,55.47,55.47,55.34,55.4,211200.0,41.3182,41.3182,41.2214,41.2661,211200.0
2011-10-06 11:40:00,55.4,55.4,55.29,55.32,53100.0,41.2661,41.2661,41.1841,41.2065,53100.0
2011-10-06 11:45:00,55.32,55.36,55.24,55.26,39600.0,41.2065,41.2363,41.1469,41.1618,39600.0
2011-10-06 11:50:00,55.27,55.28,55.17,55.21,31200.0,41.1692,41.1767,41.0948,41.1246,31200.0
2011-10-06 11:55:00,55.21,55.38,55.19,55.35,37400.0,41.1246,41.2512,41.1097,41.2288,37400.0
2011-10-06 12:00:00,55.37,55.39,55.28,55.37,29500.0,41.2437,41.2586,41.1767,41.2437,29500.0
2011-10-06 12:05:00,55.37,55.4,55.31,55.31,22600.0,41.2437,41.2661,41.199,41.199,22600.0
2011-10-06 12:10:00,55.3,55.4,55.28,55.4,22400.0,41.1916,41.2661,41.1767,41.2661,22400.0
2011-10-06 12:15:00,55.4,55.42,55.35,55.4,38800.0,41.2661,41.281,41.2288,41.2661,38800.0
2011-10-06 12:20:00,55.4,55.4,55.37,55.39,35800.0,41.2661,41.2661,41.2437,41.2586,35800.0
2011-10-06 12:25:00,55.39,55.4,55.32,55.35,21200.0,41.2586,41.2661,41.2065,41.2288,21200.0
2011-10-06 12:30:00,55.34,55.39,55.33,55.36,19900.0,41.2214,41.2586,41.2139,41.2363,19900.0
2011-10-06 12:35:00,55.36,55.4,55.26,55.26,23400.0,41.2363,41.2661,41.1618,41.1618,23400.0
2011-10-06 12:40:00,55.27,55.3,55.18,55.2,12700.0,41.1692,41.1916,41.1022,41.1171,12700.0
2011-10-06 12:45:00,55.19,55.28,55.14,55.27,25400.0,41.1097,41.1767,41.0724,41.1692,25400.0
2011-10-06 12:50:00,55.28,55.29,55.15,55.15,40400.0,41.1767,41.1841,41.0799,41.0799,40400.0
2011-10-06 12:55:00,55.15,55.22,55.09,55.18,48000.0,41.0799,41.132,41.0352,41.1022,48000.0
2011-10-06 13:00:00,55.19,55.24,55.08,55.16,38000.0,41.1097,41.1469,41.0277,41.0873,38000.0
2011-10-06 13:05:00,55.17,55.21,55.07,55.2,22400.0,41.0948,41.1246,41.0203,41.1171,22400.0
2011-10-06 13:10:00,55.18,55.26,55.18,55.25,12400.0,41.1022,41.1618,41.1022,41.1543,12400.0
2011-10-06 13:15:00,55.24,55.27,55.21,55.23,26800.0,41.1469,41.1692,41.1246,41.1394,26800.0
2011-10-06 13:20:00,55.22,55.33,55.18,55.3,28500.0,41.132,41.2139,41.1022,41.1916,28500.0
2011-10-06 13:25:00,55.31,55.34,55.15,55.19,30800.0,41.199,41.2214,41.0799,41.1097,30800.0
2011-10-06 13:30:00,55.2,55.33,55.18,55.28,34700.0,41.1171,41.2139,41.1022,41.1767,34700.0
2011-10-06 13:35:00,55.27,55.33,55.17,55.27,22700.0,41.1692,41.2139,41.0948,41.1692,22700.0
2011-10-06 13:40:00,55.29,55.38,55.19,55.21,27400.0,41.1841,41.2512,41.1097,41.1246,27400.0
2011-10-06 13:45:00,55.21,55.37,55.19,55.33,27800.0,41.1246,41.2437,41.1097,41.2139,27800.0
2011-10-06 13:50:00,55.32,55.38,55.3,55.31,24500.0,41.2065,41.2512,41.1916,41.199,24500.0
2011-10-06 13:55:00,55.32,55.34,55.18,55.3,21200.0,41.2065,41.2214,41.1022,41.1916,21200.0
2011-10-06 14:00:00,55.3,55.45,55.29,55.45,32800.0,41.1916,41.3033,41.1841,41.3033,32800.0
2011-10-06 14:05:00,55.45,55.46,55.39,55.42,66300.0,41.3033,41.3108,41.2586,41.281,66300.0
2011-10-06 14:10:00,55.43,55.43,55.37,55.38,16500.0,41.2884,41.2884,41.2437,41.2512,16500.0
2011-10-06 14:15:00,55.38,55.44,55.34,55.41,31600.0,41.2512,41.2959,41.2214,41.2735,31600.0
2011-10-06 14:20:00,55.41,55.43,55.37,55.38,103100.0,41.2735,41.2884,41.2437,41.2512,103100.0
2011-10-06 14:25:00,55.4,55.41,55.34,55.38,30500.0,41.2661,41.2735,41.2214,41.2512,30500.0
2011-10-06 14:30:00,55.38,55.41,55.23,55.23,80400.0,41.2512,41.2735,41.1394,41.1394,80400.0
2011-10-06 14:35:00,55.23,55.31,55.22,55.27,18800.0,41.1394,41.199,41.132,41.1692,18800.0
2011-10-06 14:40:00,55.25,55.3,55.23,55.29,37700.0,41.1543,41.1916,41.1394,41.1841,37700.0
2011-10-06 14:45:00,55.29,55.29,55.21,55.25,42200.0,41.1841,41.1841,41.1246,41.1543,42200.0
2011-10-06 14:50:00,55.26,55.42,55.23,55.42,42800.0,41.1618,41.281,41.1394,41.281,42800.0
2011-10-06 14:55:00,55.41,55.42,55.32,55.35,34400.0,41.2735,41.281,41.2065,41.2288,34400.0
2011-10-06 15:00:00,55.34,55.4,55.31,55.38,47400.0,41.2214,41.2661,41.199,41.2512,47400.0
2011-10-06 15:05:00,55.39,55.41,55.3,55.36,40600.0,41.2586,41.2735,41.1916,41.2363,40600.0
2011-10-06 15:10:00,55.37,55.41,55.3,55.3,34500.0,41.2437,41.2735,41.1916,41.1916,34500.0
2011-10-06 15:15:00,55.28,55.36,55.28,55.3,43800.0,41.1767,41.2363,41.1767,41.1916,43800.0
2011-10-06 15:20:00,55.3,55.34,55.29,55.3,45300.0,41.1916,41.2214,41.1841,41.1916,45300.0
2011-10-06 15:25:00,55.31,55.38,55.24,55.24,57500.0,41.199,41.2512,41.1469,41.1469,57500.0
2011-10-06 15:30:00,55.23,55.35,55.21,55.23,80500.0,41.1394,41.2288,41.1246,41.1394,80500.0
2011-10-06 15:35:00,55.23,55.3,55.16,55.25,75900.0,41.1394,41.1916,41.0873,41.1543,75900.0
2011-10-06 15:40:00,55.24,55.44,55.23,55.4,79100.0,41.1469,41.2959,41.1394,41.2661,79100.0
2011-10-06 15:45:00,55.38,55.48,55.35,55.43,113900.0,41.2512,41.3257,41.2288,41.2884,113900.0
2011-10-06 15:50:00,55.46,55.57,55.43,55.54,85900.0,41.3108,41.3927,41.2884,41.3704,85900.0
2011-10-06 15:55:00,55.56,55.61,55.5,55.58,200500.0,41.3853,41.4225,41.3406,41.4002,200500.0
2011-10-07 09:30:00,55.61,55.63,55.15,55.18,54000.0,41.4225,41.4374,41.0799,41.1022,54000.0
2011-10-07 09:35:00,55.18,55.33,55.09,55.27,47000.0,41.1022,41.2139,41.0352,41.1692,47000.0
2011-10-07 09:40:00,55.26,55.41,55.26,55.41,43500.0,41.1618,41.2735,41.1618,41.2735,43500.0
2011-10-07 09:45:00,55.38,55.51,55.3,55.38,55600.0,41.2512,41.348,41.1916,41.2512,55600.0
2011-10-07 09:50:00,55.38,55.53,55.26,55.43,44900.0,41.2512,41.3629,41.1618,41.2884,44900.0
2011-10-07 09:55:00,55.42,55.47,55.26,55.31,30100.0,41.281,41.3182,41.1618,41.199,30100.0
2011-10-07 10:00:00,55.32,55.41,55.25,55.37,50200.0,41.2065,41.2735,41.1543,41.2437,50200.0
2011-10-07 10:05:00,55.36,55.43,55.24,55.36,47100.0,41.2363,41.2884,41.1469,41.2363,47100.0
2011-10-07 10:10:00,55.34,55.78,55.3,55.77,30300.0,41.2214,41.5491,41.1916,41.5417,30300.0
2011-10-07 10:15:00,55.76,55.9,55.71,55.9,21600.0,41.5342,41.6385,41.497,41.6385,21600.0
2011-10-07 10:20:00,55.9,55.99,55.88,55.97,42300.0,41.6385,41.7056,41.6236,41.6907,42300.0
2011-10-07 10:25:00,55.98,56.02,55.9,55.94,60900.0,41.6981,41.7279,41.6385,41.6683,60900.0
2011-10-07 10:30:00,55.94,55.95,55.77,55.8,43900.0,41.6683,41.6758,41.5417,41.564,43900.0
2011-10-07 10:35:00,55.79,55.91,55.78,55.8,56900.0,41.5566,41.646,41.5491,41.564,56900.0
2011-10-07 10:40:00,55.79,55.84,55.63,55.79,43600.0,41.5566,41.5938,41.4374,41.5566,43600.0
2011-10-07 10:45:00,55.8,55.87,55.69,55.71,49400.0,41.564,41.6162,41.4821,41.497,49400.0
2011-10-07 10:50:00,55.7,55.98,55.7,55.97,71500.0,41.4895,41.6981,41.4895,41.6907,71500.0
2011-10-07 10:55:00,55.96,55.97,55.8,55.83,18500.0,41.6832,41.6907,41.564,41.5864,18500.0
2011-10-07 11:00:00,55.81,55.88,55.69,55.73,25000.0,41.5715,41.6236,41.4821,41.5119,25000.0
2011-10-07 11:05:00,55.73,55.87,55.72,55.82,24900.0,41.5119,41.6162,41.5044,41.5789,24900.0
2011-10-07 11:10:00,55.83,55.87,55.74,55.85,34800.0,41.5864,41.6162,41.5193,41.6013,34800.0
2011-10-07 11:15:00,55.84,55.91,55.77,55.8,36300.0,41.5938,41.646,41.5417,41.564,36300.0
2011-10-07 11:20:00,55.8,55.96,55.79,55.96,52600.0,41.564,41.6832,41.5566,41.6832,52600.0
2011-10-07 11:25:00,55.96,56.17,55.93,56.17,38500.0,41.6832,41.8396,41.6609,41.8396,38500.0
2011-10-07 11:30:00,56.16,56.27,56.11,56.19,109400.0,41.8322,41.9141,41.7949,41.8545,109400.0
2011-10-07 11:35:00,56.18,56.2,56.01,56.02,24800.0,41.8471,41.862,41.7205,41.7279,24800.0
2011-10-07 11:40:00,56.03,56.2,56.03,56.19,52000.0,41.7353,41.862,41.7353,41.8545,52000.0
2011-10-07 11:45:00,56.19,56.2,55.95,55.96,41300.0,41.8545,41.862,41.6758,41.6832,41300.0
2011-10-07 11:50:00,55.97,56.04,55.82,55.85,32600.0,41.6907,41.7428,41.5789,41.6013,32600.0
2011-10-07 11:55:00,55.86,55.99,55.85,55.93,39300.0,41.6087,41.7056,41.6013,41.6609,39300.0
2011-10-07 12:00:00,55.95,55.98,55.73,55.85,77400.0,41.6758,41.6981,41.5119,41.6013,77400.0
2011-10-07 12:05:00,55.86,55.92,55.77,55.88,32300.0,41.6087,41.6534,41.5417,41.6236,32300.0
2011-10-07 12:10:00,55.89,55.94,55.7,55.85,50300.0,41.6311,41.6683,41.4895,41.6013,50300.0
2011-10-07 12:15:00,55.85,55.88,55.6,55.61,57100.0,41.6013,41.6236,41.4151,41.4225,57100.0
2011-10-07 12:20:00,55.62,55.68,55.27,55.44,103200.0,41.4299,41.4746,41.1692,41.2959,103200.0
2011-10-07 12:25:00,55.43,55.7,55.38,55.62,84000.0,41.2884,41.4895,41.2512,41.4299,84000.0
2011-10-07 12:30:00,55.61,55.65,55.46,55.52,94600.0,41.4225,41.4523,41.3108,41.3555,94600.0
2011-10-07 12:35:00,55.54,55.57,55.36,55.47,66500.0,41.3704,41.3927,41.2363,41.3182,66500.0
2011-10-07 12:40:00,55.48,55.56,55.42,55.43,37800.0,41.3257,41.3853,41.281,41.2884,37800.0
2011-10-07 12:45:00,55.41,55.55,55.41,55.46,73300.0,41.2735,41.3778,41.2735,41.3108,73300.0
2011-10-07 12:50:00,55.44,55.47,55.28,55.35,28900.0,41.2959,41.3182,41.1767,41.2288,28900.0
2011-10-07 12:55:00,55.35,55.35,55.09,55.2,29700.0,41.2288,41.2288,41.0352,41.1171,29700.0
2011-10-07 13:00:00,55.18,55.24,55.03,55.07,81500.0,41.1022,41.1469,40.9905,41.0203,81500.0
2011-10-07 13:05:00,55.09,55.09,55.01,55.06,44100.0,41.0352,41.0352,40.9756,41.0128,44100.0
2011-10-07 13:10:00,55.06,55.16,55.05,55.16,30300.0,41.0128,41.0873,41.0054,41.0873,30300.0
2011-10-07 13:15:00,55.17,55.27,55.14,55.23,41800.0,41.0948,41.1692,41.0724,41.1394,41800.0
2011-10-07 13:20:00,55.26,55.33,55.23,55.28,45700.0,41.1618,41.2139,41.1394,41.1767,45700.0
2011-10-07 13:25:00,55.27,55.38,55.15,55.26,69400.0,41.1692,41.2512,41.0799,41.1618,69400.0
2011-10-07 13:30:00,55.26,55.29,55.25,55.27,11800.0,41.1618,41.1841,41.1543,41.1692,11800.0
2011-10-07 13:35:00,55.27,55.27,55.12,55.12,36500.0,41.1692,41.1692,41.0575,41.0575,36500.0
2011-10-07 13:40:00,55.12,55.2,55.1,55.12,26400.0,41.0575,41.1171,41.0426,41.0575,26400.0
2011-10-07 13:45:00,55.11,55.23,55.11,55.19,15900.0,41.0501,41.1394,41.0501,41.1097,15900.0
2011-10-07 13:50:00,55.19,55.2,55.05,55.1,27500.0,41.1097,41.1171,41.0054,41.0426,27500.0
2011-10-07 13:55:00,55.1,55.27,55.09,55.23,19700.0,41.0426,41.1692,41.0352,41.1394,19700.0
2011-10-07 14:00:00,55.23,55.26,55.18,55.19,38200.0,41.1394,41.1618,41.1022,41.1097,38200.0
2011-10-07 14:05:00,55.2,55.21,55.12,55.18,17500.0,41.1171,41.1246,41.0575,41.1022,17500.0
2011-10-07 14:10:00,55.18,55.22,55.17,55.17,27800.0,41.1022,41.132,41.0948,41.0948,27800.0
2011-10-07 14:15:00,55.17,55.2,55.07,55.14,47200.0,41.0948,41.1171,41.0203,41.0724,47200.0
2011-10-07 14:20:00,55.15,55.33,55.15,55.26,35400.0,41.0799,41.2139,41.0799,41.1618,35400.0
2011-10-07 14:25:00,55.26,55.36,55.13,55.14,41700.0,41.1618,41.2363,41.065,41.0724,41700.0
2011-10-07 14:30:00,55.14,55.24,55.14,55.22,33900.0,41.0724,41.1469,41.0724,41.132,33900.0
2011-10-07 14:35:00,55.24,55.3,55.22,55.26,38100.0,41.1469,41.1916,41.132,41.1618,38100.0
2011-10-07 14:40:00,55.27,55.27,55.01,55.07,62600.0,41.1692,41.1692,40.9756,41.0203,62600.0
2011-10-07 14:45:00,55.07,55.15,54.95,54.97,37900.0,41.0203,41.0799,40.9309,40.9458,37900.0
2011-10-07 14:50:00,54.96,55.05,54.85,55.01,71400.0,40.9383,41.0054,40.8564,40.9756,71400.0
2011-10-07 14:55:00,55.01,55.18,54.99,55.14,46300.0,40.9756,41.1022,40.9607,41.0724,46300.0
2011-10-07 15:00:00,55.13,55.15,55.0,55.01,44200.0,41.065,41.0799,40.9681,40.9756,44200.0
2011-10-07 15:05:00,55.01,55.18,55.01,55.17,76100.0,40.9756,41.1022,40.9756,41.0948,76100.0
2011-10-07 15:10:00,55.17,55.21,55.1,55.16,64000.0,41.0948,41.1246,41.0426,41.0873,64000.0
2011-10-07 15:15:00,55.16,55.28,55.15,55.25,89100.0,41.0873,41.1767,41.0799,41.1543,89100.0
2011-10-07 15:20:00,55.26,55.38,55.24,55.37,44000.0,41.1618,41.2512,41.1469,41.2437,44000.0
2011-10-07 15:25:00,55.37,55.46,55.32,55.43,101500.0,41.2437,41.3108,41.2065,41.2884,101500.0
2011-10-07 15:30:00,55.43,55.47,55.35,55.37,50700.0,41.2884,41.3182,41.2288,41.2437,50700.0
2011-10-07 15:35:00,55.37,55.4,55.25,55.27,53700.0,41.2437,41.2661,41.1543,41.1692,53700.0
2011-10-07 15:40:00,55.24,55.25,55.12,55.2,70200.0,41.1469,41.1543,41.0575,41.1171,70200.0
2011-10-07 15:45:00,55.21,55.25,55.13,55.21,128700.0,41.1246,41.1543,41.065,41.1246,128700.0
2011-10-07 15:50:00,55.2,55.22,54.86,55.01,133200.0,41.1171,41.132,40.8638,40.9756,133200.0
2011-10-07 15:55:00,55.01,55.06,54.85,54.92,204900.0,40.9756,41.0128,40.8564,40.9085,204900.0
2011-10-10 09:30:00,55.81,55.96,55.64,55.96,35000.0,41.5715,41.6832,41.4448,41.6832,35000.0
2011-10-10 09:35:00,55.95,55.96,55.74,55.92,29100.0,41.6758,41.6832,41.5193,41.6534,29100.0
2011-10-10 09:40:00,55.94,56.06,55.8,55.8,33100.0,41.6683,41.7577,41.564,41.564,33100.0
2011-10-10 09:45:00,55.8,55.86,55.69,55.7,41500.0,41.564,41.6087,41.4821,41.4895,41500.0
2011-10-10 09:50:00,55.7,55.86,55.63,55.64,55200.0,41.4895,41.6087,41.4374,41.4448,55200.0
2011-10-10 09:55:00,55.64,55.79,55.64,55.74,36300.0,41.4448,41.5566,41.4448,41.5193,36300.0
2011-10-10 10:00:00,55.72,55.79,55.69,55.77,28000.0,41.5044,41.5566,41.4821,41.5417,28000.0
2011-10-10 10:05:00,55.76,55.77,55.71,55.73,27300.0,41.5342,41.5417,41.497,41.5119,27300.0
2011-10-10 10:10:00,55.74,55.99,55.74,55.98,21500.0,41.5193,41.7056,41.5193,41.6981,21500.0
2011-10-10 10:15:00,55.98,56.01,55.93,55.97,53800.0,41.6981,41.7205,41.6609,41.6907,53800.0
2011-10-10 10:20:00,55.96,56.0,55.92,55.92,35400.0,41.6832,41.713,41.6534,41.6534,35400.0
2011-10-10 10:25:00,55.93,55.93,55.82,55.82,37400.0,41.6609,41.6609,41.5789,41.5789,37400.0
2011-10-10 10:30:00,55.8,55.84,55.71,55.8,29900.0,41.564,41.5938,41.497,41.564,29900.0
2011-10-10 10:35:00,55.79,55.82,55.75,55.76,16200.0,41.5566,41.5789,41.5268,41.5342,16200.0
2011-10-10 10:40:00,55.75,55.78,55.55,55.58,74500.0,41.5268,41.5491,41.3778,41.4002,74500.0
2011-10-10 10:45:00,55.59,55.74,55.59,55.72,27800.0,41.4076,41.5193,41.4076,41.5044,27800.0
2011-10-10 10:50:00,55.71,55.73,55.66,55.7,29200.0,41.497,41.5119,41.4597,41.4895,29200.0
2011-10-10 10:55:00,55.7,55.71,55.63,55.66,25800.0,41.4895,41.497,41.4374,41.4597,25800.0
2011-10-10 11:00:00,55.65,55.67,55.61,55.65,28800.0,41.4523,41.4672,41.4225,41.4523,28800.0
2011-10-10 11:05:00,55.65,55.68,55.6,55.66,23500.0,41.4523,41.4746,41.4151,41.4597,23500.0
2011-10-10 11:10:00,55.64,55.65,55.48,55.49,27300.0,41.4448,41.4523,41.3257,41.3331,27300.0
2011-10-10 11:15:00,55.49,55.51,55.45,55.47,28400.0,41.3331,41.348,41.3033,41.3182,28400.0
2011-10-10 11:20:00,55.47,55.53,55.47,55.48,31200.0,41.3182,41.3629,41.3182,41.3257,31200.0
2011-10-10 11:25:00,55.49,55.56,55.45,55.55,36100.0,41.3331,41.3853,41.3033,41.3778,36100.0
2011-10-10 11:30:00,55.55,55.56,55.51,55.55,25700.0,41.3778,41.3853,41.348,41.3778,25700.0
2011-10-10 11:35:00,55.55,55.59,55.5,55.58,39800.0,41.3778,41.4076,41.3406,41.4002,39800.0
2011-10-10 11:40:00,55.58,55.6,55.54,55.56,45800.0,41.4002,41.4151,41.3704,41.3853,45800.0
2011-10-10 11:45:00,55.54,55.57,55.51,55.53,33900.0,41.3704,41.3927,41.348,41.3629,33900.0
2011-10-10 11:50:00,55.53,55.57,55.51,55.52,17200.0,41.3629,41.3927,41.348,41.3555,17200.0
2011-10-10 11:55:00,55.52,55.55,55.49,55.53,14900.0,41.3555,41.3778,41.3331,41.3629,14900.0
2011-10-10 12:00:00,55.53,55.55,55.5,55.51,15500.0,41.3629,41.3778,41.3406,41.348,15500.0
2011-10-10 12:05:00,55.51,55.52,55.4,55.42,27200.0,41.348,41.3555,41.2661,41.281,27200.0
2011-10-10 12:10:00,55.41,55.53,55.41,55.52,13300.0,41.2735,41.3629,41.2735,41.3555,13300.0
2011-10-10 12:15:00,55.52,55.58,55.51,55.55,17500.0,41.3555,41.4002,41.348,41.3778,17500.0
2011-10-10 12:20:00,55.54,55.56,55.5,55.54,17000.0,41.3704,41.3853,41.3406,41.3704,17000.0
2011-10-10 12:25:00,55.55,55.57,55.51,55.51,15100.0,41.3778,41.3927,41.348,41.348,15100.0
2011-10-10 12:30:00,55.5,55.55,55.5,55.52,13500.0,41.3406,41.3778,41.3406,41.3555,13500.0
2011-10-10 12:35:00,55.52,55.53,55.41,55.42,17600.0,41.3555,41.3629,41.2735,41.281,17600.0
2011-10-10 12:40:00,55.43,55.49,55.42,55.46,12200.0,41.2884,41.3331,41.281,41.3108,12200.0
2011-10-10 12:45:00,55.47,55.5,55.44,55.44,23200.0,41.3182,41.3406,41.2959,41.2959,23200.0
2011-10-10 12:50:00,55.44,55.48,55.42,55.46,19400.0,41.2959,41.3257,41.281,41.3108,19400.0
2011-10-10 12:55:00,55.47,55.5,55.43,55.45,24000.0,41.3182,41.3406,41.2884,41.3033,24000.0
2011-10-10 13:00:00,55.45,55.46,55.4,55.45,24700.0,41.3033,41.3108,41.2661,41.3033,24700.0
2011-10-10 13:05:00,55.45,55.53,55.45,55.53,14000.0,41.3033,41.3629,41.3033,41.3629,14000.0
2011-10-10 13:10:00,55.53,55.54,55.49,55.49,11400.0,41.3629,41.3704,41.3331,41.3331,11400.0
2011-10-10 13:15:00,55.5,55.55,55.48,55.55,9000.0,41.3406,41.3778,41.3257,41.3778,9000.0
2011-10-10 13:20:00,55.54,55.59,55.52,55.53,46500.0,41.3704,41.4076,41.3555,41.3629,46500.0
2011-10-10 13:25:00,55.52,55.56,55.52,55.53,15500.0,41.3555,41.3853,41.3555,41.3629,15500.0
2011-10-10 13:30:00,55.54,55.57,55.53,55.57,21200.0,41.3704,41.3927,41.3629,41.3927,21200.0
2011-10-10 13:35:00,55.57,55.58,55.52,55.55,17800.0,41.3927,41.4002,41.3555,41.3778,17800.0
2011-10-10 13:40:00,55.55,55.59,55.5,55.55,12400.0,41.3778,41.4076,41.3406,41.3778,12400.0
2011-10-10 13:45:00,55.54,55.59,55.54,55.59,19900.0,41.3704,41.4076,41.3704,41.4076,19900.0
2011-10-10 13:50:00,55.58,55.63,55.58,55.6,15900.0,41.4002,41.4374,41.4002,41.4151,15900.0
2011-10-10 13:55:00,55.62,55.62,55.56,55.57,19300.0,41.4299,41.4299,41.3853,41.3927,19300.0
2011-10-10 14:00:00,55.56,55.58,55.55,55.58,14200.0,41.3853,41.4002,41.3778,41.4002,14200.0
2011-10-10 14:05:00,55.58,55.59,55.52,55.57,19300.0,41.4002,41.4076,41.3555,41.3927,19300.0
2011-10-10 14:10:00,55.56,55.68,55.56,55.68,19400.0,41.3853,41.4746,41.3853,41.4746,19400.0
2011-10-10 14:15:00,55.68,55.71,55.65,55.68,24300.0,41.4746,41.497,41.4523,41.4746,24300.0
2011-10-10 14:20:00,55.68,55.75,55.68,55.73,18600.0,41.4746,41.5268,41.4746,41.5119,18600.0
2011-10-10 14:25:00,55.74,55.74,55.68,55.71,17500.0,41.5193,41.5193,41.4746,41.497,17500.0
2011-10-10 14:30:00,55.71,55.73,55.7,55.71,14600.0,41.497,41.5119,41.4895,41.497,14600.0
2011-10-10 14:35:00,55.72,55.73,55.68,55.68,18500.0,41.5044,41.5119,41.4746,41.4746,18500.0
2011-10-10 14:40:00,55.68,55.73,55.67,55.72,16100.0,41.4746,41.5119,41.4672,41.5044,16100.0
2011-10-10 14:45:00,55.73,55.74,55.69,55.7,16500.0,41.5119,41.5193,41.4821,41.4895,16500.0
2011-10-10 14:50:00,55.71,55.72,55.67,55.67,15900.0,41.497,41.5044,41.4672,41.4672,15900.0
2011-10-10 14:55:00,55.66,55.67,55.62,55.63,20500.0,41.4597,41.4672,41.4299,41.4374,20500.0
2011-10-10 15:00:00,55.64,55.66,55.6,55.6,19300.0,41.4448,41.4597,41.4151,41.4151,19300.0
2011-10-10 15:05:00,55.6,55.6,55.46,55.48,43900.0,41.4151,41.4151,41.3108,41.3257,43900.0
2011-10-10 15:10:00,55.48,55.49,55.38,55.46,25400.0,41.3257,41.3331,41.2512,41.3108,25400.0
2011-10-10 15:15:00,55.47,55.55,55.46,55.54,28900.0,41.3182,41.3778,41.3108,41.3704,28900.0
2011-10-10 15:20:00,55.54,55.54,55.42,55.43,24700.0,41.3704,41.3704,41.281,41.2884,24700.0
2011-10-10 15:25:00,55.43,55.57,55.43,55.51,45700.0,41.2884,41.3927,41.2884,41.348,45700.0
2011-10-10 15:30:00,55.51,55.65,55.46,55.61,47000.0,41.348,41.4523,41.3108,41.4225,47000.0
2011-10-10 15:35:00,55.61,55.63,55.51,55.55,49800.0,41.4225,41.4374,41.348,41.3778,49800.0
2011-10-10 15:40:00,55.56,55.61,55.48,55.61,43800.0,41.3853,41.4225,41.3257,41.4225,43800.0
2011-10-10 15:45:00,55.62,55.7,55.62,55.69,70400.0,41.4299,41.4895,41.4299,41.4821,70400.0
2011-10-10 15:50:00,55.69,55.78,55.69,55.76,89500.0,41.4821,41.5491,41.4821,41.5342,89500.0
2011-10-10 15:55:00,55.77,55.92,55.75,55.92,139500.0,41.5417,41.6534,41.5268,41.6534,139500.0
2011-10-11 09:30:00,55.54,55.57,55.36,55.4,42500.0,41.3704,41.3927,41.2363,41.2661,42500.0
2011-10-11 09:35:00,55.4,55.47,55.27,55.3,77800.0,41.2661,41.3182,41.1692,41.1916,77800.0
2011-10-11 09:40:00,55.28,55.47,55.28,55.43,31200.0,41.1767,41.3182,41.1767,41.2884,31200.0
2011-10-11 09:45:00,55.42,55.71,55.33,55.68,54700.0,41.281,41.497,41.2139,41.4746,54700.0
2011-10-11 09:50:00,55.68,55.69,55.54,55.59,27700.0,41.4746,41.4821,41.3704,41.4076,27700.0
2011-10-11 09:55:00,55.59,55.59,55.49,55.51,16800.0,41.4076,41.4076,41.3331,41.348,16800.0
2011-10-11 10:00:00,55.52,55.53,55.29,55.3,30900.0,41.3555,41.3629,41.1841,41.1916,30900.0
2011-10-11 10:05:00,55.29,55.39,55.25,55.36,34300.0,41.1841,41.2586,41.1543,41.2363,34300.0
2011-10-11 10:10:00,55.36,55.52,55.36,55.52,21600.0,41.2363,41.3555,41.2363,41.3555,21600.0
2011-10-11 10:15:00,55.52,55.56,55.44,55.45,16900.0,41.3555,41.3853,41.2959,41.3033,16900.0
2011-10-11 10:20:00,55.46,55.46,55.29,55.39,44400.0,41.3108,41.3108,41.1841,41.2586,44400.0
2011-10-11 10:25:00,55.39,55.54,55.35,55.54,22800.0,41.2586,41.3704,41.2288,41.3704,22800.0
2011-10-11 10:30:00,55.54,55.6,55.54,55.6,66900.0,41.3704,41.4151,41.3704,41.4151,66900.0
2011-10-11 10:35:00,55.59,55.6,55.51,55.54,50700.0,41.4076,41.4151,41.348,41.3704,50700.0
2011-10-11 10:40:00,55.55,55.62,55.51,55.6,19000.0,41.3778,41.4299,41.348,41.4151,19000.0
2011-10-11 10:45:00,55.6,55.61,55.44,55.44,26600.0,41.4151,41.4225,41.2959,41.2959,26600.0
2011-10-11 10:50:00,55.44,55.5,55.41,55.42,18500.0,41.2959,41.3406,41.2735,41.281,18500.0
2011-10-11 10:55:00,55.42,55.43,55.36,55.37,20700.0,41.281,41.2884,41.2363,41.2437,20700.0
2011-10-11 11:00:00,55.36,55.45,55.36,55.44,27500.0,41.2363,41.3033,41.2363,41.2959,27500.0
2011-10-11 11:05:00,55.44,55.48,55.39,55.45,21500.0,41.2959,41.3257,41.2586,41.3033,21500.0
2011-10-11 11:10:00,55.43,55.49,55.37,55.4,29200.0,41.2884,41.3331,41.2437,41.2661,29200.0
2011-10-11 11:15:00,55.39,55.4,55.33,55.35,33100.0,41.2586,41.2661,41.2139,41.2288,33100.0
2011-10-11 11:20:00,55.34,55.34,55.24,55.24,44700.0,41.2214,41.2214,41.1469,41.1469,44700.0
2011-10-11 11:25:00,55.25,55.32,55.21,55.22,25500.0,41.1543,41.2065,41.1246,41.132,25500.0
2011-10-11 11:30:00,55.22,55.38,55.22,55.38,28300.0,41.132,41.2512,41.132,41.2512,28300.0
2011-10-11 11:35:00,55.37,55.42,55.32,55.42,27300.0,41.2437,41.281,41.2065,41.281,27300.0
2011-10-11 11:40:00,55.41,55.5,55.41,55.5,25600.0,41.2735,41.3406,41.2735,41.3406,25600.0
2011-10-11 11:45:00,55.5,55.5,55.4,55.4,21800.0,41.3406,41.3406,41.2661,41.2661,21800.0
2011-10-11 11:50:00,55.4,55.5,55.4,55.48,28500.0,41.2661,41.3406,41.2661,41.3257,28500.0
2011-10-11 11:55:00,55.48,55.5,55.42,55.46,28800.0,41.3257,41.3406,41.281,41.3108,28800.0
2011-10-11 12:00:00,55.46,55.48,55.32,55.32,15700.0,41.3108,41.3257,41.2065,41.2065,15700.0
2011-10-11 12:05:00,55.33,55.39,55.29,55.37,13500.0,41.2139,41.2586,41.1841,41.2437,13500.0
2011-10-11 12:10:00,55.38,55.39,55.35,55.37,7100.0,41.2512,41.2586,41.2288,41.2437,7100.0
2011-10-11 12:15:00,55.38,55.41,55.36,55.36,9300.0,41.2512,41.2735,41.2363,41.2363,9300.0
2011-10-11 12:20:00,55.36,55.41,55.33,55.37,17200.0,41.2363,41.2735,41.2139,41.2437,17200.0
2011-10-11 12:25:00,55.38,55.39,55.33,55.35,8900.0,41.2512,41.2586,41.2139,41.2288,8900.0
2011-10-11 12:30:00,55.35,55.36,55.19,55.21,38000.0,41.2288,41.2363,41.1097,41.1246,38000.0
2011-10-11 12:35:00,55.21,55.3,55.21,55.21,18700.0,41.1246,41.1916,41.1246,41.1246,18700.0
2011-10-11 12:40:00,55.22,55.23,55.15,55.16,26100.0,41.132,41.1394,41.0799,41.0873,26100.0
2011-10-11 12:45:00,55.17,55.22,55.15,55.16,18300.0,41.0948,41.132,41.0799,41.0873,18300.0
2011-10-11 12:50:00,55.15,55.2,55.13,55.18,20800.0,41.0799,41.1171,41.065,41.1022,20800.0
2011-10-11 12:55:00,55.19,55.25,55.18,55.21,22100.0,41.1097,41.1543,41.1022,41.1246,22100.0
2011-10-11 13:00:00,55.21,55.25,55.11,55.18,28500.0,41.1246,41.1543,41.0501,41.1022,28500.0
2011-10-11 13:05:00,55.19,55.27,55.15,55.24,35900.0,41.1097,41.1692,41.0799,41.1469,35900.0
2011-10-11 13:10:00,55.24,55.27,55.16,55.19,32600.0,41.1469,41.1692,41.0873,41.1097,32600.0
2011-10-11 13:15:00,55.2,55.28,55.2,55.21,23100.0,41.1171,41.1767,41.1171,41.1246,23100.0
2011-10-11 13:20:00,55.22,55.26,55.21,55.21,15600.0,41.132,41.1618,41.1246,41.1246,15600.0
2011-10-11 13:25:00,55.21,55.28,55.16,55.24,20600.0,41.1246,41.1767,41.0873,41.1469,20600.0
2011-10-11 13:30:00,55.26,55.28,55.19,55.26,16000.0,41.1618,41.1767,41.1097,41.1618,16000.0
2011-10-11 13:35:00,55.26,55.3,55.18,55.19,27700.0,41.1618,41.1916,41.1022,41.1097,27700.0
2011-10-11 13:40:00,55.19,55.2,55.14,55.18,30300.0,41.1097,41.1171,41.0724,41.1022,30300.0
2011-10-11 13:45:00,55.19,55.24,55.16,55.2,28900.0,41.1097,41.1469,41.0873,41.1171,28900.0
2011-10-11 13:50:00,55.2,55.36,55.2,55.33,23400.0,41.1171,41.2363,41.1171,41.2139,23400.0
2011-10-11 13:55:00,55.33,55.36,55.29,55.35,19100.0,41.2139,41.2363,41.1841,41.2288,19100.0
2011-10-11 14:00:00,55.36,55.37,55.33,55.34,31900.0,41.2363,41.2437,41.2139,41.2214,31900.0
2011-10-11 14:05:00,55.35,55.35,55.29,55.3,22100.0,41.2288,41.2288,41.1841,41.1916,22100.0
2011-10-11 14:10:00,55.31,55.39,55.3,55.37,17600.0,41.199,41.2586,41.1916,41.2437,17600.0
2011-10-11 14:15:00,55.36,55.38,55.31,55.35,18700.0,41.2363,41.2512,41.199,41.2288,18700.0
2011-10-11 14:20:00,55.35,55.39,55.22,55.23,28800.0,41.2288,41.2586,41.132,41.1394,28800.0
2011-10-11 14:25:00,55.24,55.27,55.2,55.22,25100.0,41.1469,41.1692,41.1171,41.132,25100.0
2011-10-11 14:30:00,55.22,55.31,55.22,55.24,33400.0,41.132,41.199,41.132,41.1469,33400.0
2011-10-11 14:35:00,55.25,55.28,55.21,55.22,25400.0,41.1543,41.1767,41.1246,41.132,25400.0
2011-10-11 14:40:00,55.22,55.3,55.22,55.25,18000.0,41.132,41.1916,41.132,41.1543,18000.0
2011-10-11 14:45:00,55.27,55.28,55.22,55.25,19100.0,41.1692,41.1767,41.132,41.1543,19100.0
2011-10-11 14:50:00,55.24,55.3,55.24,55.29,17000.0,41.1469,41.1916,41.1469,41.1841,17000.0
2011-10-11 14:55:00,55.3,55.33,55.23,55.25,23800.0,41.1916,41.2139,41.1394,41.1543,23800.0
2011-10-11 15:00:00,55.25,55.37,55.25,55.37,24500.0,41.1543,41.2437,41.1543,41.2437,24500.0
2011-10-11 15:05:00,55.37,55.44,55.32,55.4,29000.0,41.2437,41.2959,41.2065,41.2661,29000.0
2011-10-11 15:10:00,55.41,55.41,55.32,55.36,16800.0,41.2735,41.2735,41.2065,41.2363,16800.0
2011-10-11 15:15:00,55.36,55.4,55.29,55.29,35300.0,41.2363,41.2661,41.1841,41.1841,35300.0
2011-10-11 15:20:00,55.3,55.3,55.21,55.27,59300.0,41.1916,41.1916,41.1246,41.1692,59300.0
2011-10-11 15:25:00,55.27,55.29,55.21,55.22,63900.0,41.1692,41.1841,41.1246,41.132,63900.0
2011-10-11 15:30:00,55.22,55.32,55.21,55.3,70300.0,41.132,41.2065,41.1246,41.1916,70300.0
2011-10-11 15:35:00,55.31,55.36,55.26,55.31,53300.0,41.199,41.2363,41.1618,41.199,53300.0
2011-10-11 15:40:00,55.32,55.35,55.21,55.23,93200.0,41.2065,41.2288,41.1246,41.1394,93200.0
2011-10-11 15:45:00,55.23,55.34,55.2,55.25,80400.0,41.1394,41.2214,41.1171,41.1543,80400.0
2011-10-11 15:50:00,55.25,55.33,55.25,55.28,92100.0,41.1543,41.2139,41.1543,41.1767,92100.0
2011-10-11 15:55:00,55.27,55.31,55.24,55.3,144900.0,41.1692,41.199,41.1469,41.1916,144900.0
2011-10-12 09:30:00,55.8,55.81,55.35,55.4,62700.0,41.564,41.5715,41.2288,41.2661,62700.0
2011-10-12 09:35:00,55.4,55.8,55.26,55.7,82200.0,41.2661,41.564,41.1618,41.4895,82200.0
2011-10-12 09:40:00,55.71,56.16,55.7,56.04,167400.0,41.497,41.8322,41.4895,41.7428,167400.0
2011-10-12 09:45:00,56.04,56.13,55.84,55.84,33200.0,41.7428,41.8098,41.5938,41.5938,33200.0
2011-10-12 09:50:00,55.84,56.33,55.84,56.17,113800.0,41.5938,41.9588,41.5938,41.8396,113800.0
2011-10-12 09:55:00,56.17,56.29,56.08,56.11,55000.0,41.8396,41.929,41.7726,41.7949,55000.0
2011-10-12 10:00:00,56.11,56.13,56.0,56.01,26700.0,41.7949,41.8098,41.713,41.7205,26700.0
2011-10-12 10:05:00,56.01,56.02,55.91,56.02,29200.0,41.7205,41.7279,41.646,41.7279,29200.0
2011-10-12 10:10:00,56.02,56.09,56.01,56.09,14500.0,41.7279,41.78,41.7205,41.78,14500.0
2011-10-12 10:15:00,56.09,56.28,56.09,56.2,25500.0,41.78,41.9216,41.78,41.862,25500.0
2011-10-12 10:20:00,56.2,56.23,55.99,55.99,22800.0,41.862,41.8843,41.7056,41.7056,22800.0
2011-10-12 10:25:00,56.0,56.05,55.97,55.97,17900.0,41.713,41.7502,41.6907,41.6907,17900.0
2011-10-12 10:30:00,55.98,56.04,55.96,55.99,16900.0,41.6981,41.7428,41.6832,41.7056,16900.0
2011-10-12 10:35:00,55.98,56.02,55.98,56.02,24100.0,41.6981,41.7279,41.6981,41.7279,24100.0
2011-10-12 10:40:00,56.02,56.04,55.94,55.96,15600.0,41.7279,41.7428,41.6683,41.6832,15600.0
2011-10-12 10:45:00,55.96,55.96,55.74,55.74,27400.0,41.6832,41.6832,41.5193,41.5193,27400.0
2011-10-12 10:50:00,55.74,55.74,55.57,55.58,32100.0,41.5193,41.5193,41.3927,41.4002,32100.0
2011-10-12 10:55:00,55.6,55.67,55.6,55.63,16900.0,41.4151,41.4672,41.4151,41.4374,16900.0
2011-10-12 11:00:00,55.62,55.73,55.62,55.7,15300.0,41.4299,41.5119,41.4299,41.4895,15300.0
2011-10-12 11:05:00,55.7,55.82,55.7,55.82,20200.0,41.4895,41.5789,41.4895,41.5789,20200.0
2011-10-12 11:10:00,55.83,55.85,55.77,55.79,13200.0,41.5864,41.6013,41.5417,41.5566,13200.0
2011-10-12 11:15:00,55.82,55.84,55.76,55.76,15400.0,41.5789,41.5938,41.5342,41.5342,15400.0
2011-10-12 11:20:00,55.75,55.79,55.63,55.63,27500.0,41.5268,41.5566,41.4374,41.4374,27500.0
2011-10-12 11:25:00,55.63,55.66,55.61,55.61,29500.0,41.4374,41.4597,41.4225,41.4225,29500.0
2011-10-12 11:30:00,55.6,55.69,55.58,55.67,27200.0,41.4151,41.4821,41.4002,41.4672,27200.0
2011-10-12 11:35:00,55.66,55.7,55.63,55.67,15800.0,41.4597,41.4895,41.4374,41.4672,15800.0
2011-10-12 11:40:00,55.68,55.86,55.68,55.86,27200.0,41.4746,41.6087,41.4746,41.6087,27200.0
2011-10-12 11:45:00,55.87,55.88,55.79,55.86,13000.0,41.6162,41.6236,41.5566,41.6087,13000.0
2011-10-12 11:50:00,55.86,55.95,55.84,55.95,16900.0,41.6087,41.6758,41.5938,41.6758,16900.0
2011-10-12 11:55:00,55.95,55.95,55.88,55.88,12300.0,41.6758,41.6758,41.6236,41.6236,12300.0
2011-10-12 12:00:00,55.88,55.97,55.85,55.97,12400.0,41.6236,41.6907,41.6013,41.6907,12400.0
2011-10-12 12:05:00,55.95,55.97,55.9,55.9,8700.0,41.6758,41.6907,41.6385,41.6385,8700.0
2011-10-12 12:10:00,55.9,56.03,55.89,56.03,20500.0,41.6385,41.7353,41.6311,41.7353,20500.0
2011-10-12 12:15:00,56.04,56.05,56.01,56.02,11400.0,41.7428,41.7502,41.7205,41.7279,11400.0
2011-10-12 12:20:00,56.02,56.08,56.01,56.08,7100.0,41.7279,41.7726,41.7205,41.7726,7100.0
2011-10-12 12:25:00,56.07,56.12,56.04,56.1,23600.0,41.7651,41.8024,41.7428,41.7875,23600.0
2011-10-12 12:30:00,56.1,56.17,56.1,56.12,9800.0,41.7875,41.8396,41.7875,41.8024,9800.0
2011-10-12 12:35:00,56.12,56.17,56.08,56.08,14300.0,41.8024,41.8396,41.7726,41.7726,14300.0
2011-10-12 12:40:00,56.08,56.11,56.06,56.08,23700.0,41.7726,41.7949,41.7577,41.7726,23700.0
2011-10-12 12:45:00,56.06,56.1,56.04,56.07,9500.0,41.7577,41.7875,41.7428,41.7651,9500.0
2011-10-12 12:50:00,56.08,56.19,56.08,56.18,24800.0,41.7726,41.8545,41.7726,41.8471,24800.0
2011-10-12 12:55:00,56.17,56.19,56.08,56.08,23100.0,41.8396,41.8545,41.7726,41.7726,23100.0
2011-10-12 13:00:00,56.1,56.14,56.1,56.13,14000.0,41.7875,41.8173,41.7875,41.8098,14000.0
2011-10-12 13:05:00,56.14,56.18,56.08,56.08,13900.0,41.8173,41.8471,41.7726,41.7726,13900.0
2011-10-12 13:10:00,56.09,56.11,56.08,56.09,10100.0,41.78,41.7949,41.7726,41.78,10100.0
2011-10-12 13:15:00,56.09,56.14,56.08,56.13,19000.0,41.78,41.8173,41.7726,41.8098,19000.0
2011-10-12 13:20:00,56.13,56.15,56.11,56.11,13000.0,41.8098,41.8247,41.7949,41.7949,13000.0
2011-10-12 13:25:00,56.1,56.11,56.07,56.08,4800.0,41.7875,41.7949,41.7651,41.7726,4800.0
2011-10-12 13:30:00,56.1,56.15,56.1,56.14,11300.0,41.7875,41.8247,41.7875,41.8173,11300.0
2011-10-12 13:35:00,56.14,56.15,56.12,56.12,12800.0,41.8173,41.8247,41.8024,41.8024,12800.0
2011-10-12 13:40:00,56.12,56.15,56.07,56.08,23700.0,41.8024,41.8247,41.7651,41.7726,23700.0
2011-10-12 13:45:00,56.08,56.09,56.04,56.05,9600.0,41.7726,41.78,41.7428,41.7502,9600.0
2011-10-12 13:50:00,56.05,56.07,56.0,56.01,9200.0,41.7502,41.7651,41.713,41.7205,9200.0
2011-10-12 13:55:00,56.02,56.1,56.01,56.09,8900.0,41.7279,41.7875,41.7205,41.78,8900.0
2011-10-12 14:00:00,56.11,56.11,56.02,56.09,23000.0,41.7949,41.7949,41.7279,41.78,23000.0
2011-10-12 14:05:00,56.09,56.11,56.07,56.09,16000.0,41.78,41.7949,41.7651,41.78,16000.0
2011-10-12 14:10:00,56.11,56.12,56.07,56.11,21800.0,41.7949,41.8024,41.7651,41.7949,21800.0
2011-10-12 14:15:00,56.12,56.12,56.04,56.08,9500.0,41.8024,41.8024,41.7428,41.7726,9500.0
2011-10-12 14:20:00,56.08,56.08,56.0,56.01,24600.0,41.7726,41.7726,41.713,41.7205,24600.0
2011-10-12 14:25:00,56.01,56.08,56.01,56.07,9600.0,41.7205,41.7726,41.7205,41.7651,9600.0
2011-10-12 14:30:00,56.07,56.12,56.07,56.1,21100.0,41.7651,41.8024,41.7651,41.7875,21100.0
2011-10-12 14:35:00,56.1,56.11,56.04,56.08,12300.0,41.7875,41.7949,41.7428,41.7726,12300.0
2011-10-12 14:40:00,56.09,56.12,56.05,56.05,20700.0,41.78,41.8024,41.7502,41.7502,20700.0
2011-10-12 14:45:00,56.05,56.09,56.03,56.08,16800.0,41.7502,41.78,41.7353,41.7726,16800.0
2011-10-12 14:50:00,56.08,56.16,56.05,56.07,86900.0,41.7726,41.8322,41.7502,41.7651,86900.0
2011-10-12 14:55:00,56.07,56.1,56.0,56.02,39700.0,41.7651,41.7875,41.713,41.7279,39700.0
2011-10-12 15:00:00,56.02,56.02,55.86,55.86,61400.0,41.7279,41.7279,41.6087,41.6087,61400.0
2011-10-12 15:05:00,55.86,55.96,55.83,55.9,18200.0,41.6087,41.6832,41.5864,41.6385,18200.0
2011-10-12 15:10:00,55.89,55.95,55.88,55.93,17200.0,41.6311,41.6758,41.6236,41.6609,17200.0
2011-10-12 15:15:00,55.92,55.92,55.78,55.85,18400.0,41.6534,41.6534,41.5491,41.6013,18400.0
2011-10-12 15:20:00,55.87,55.92,55.82,55.82,26300.0,41.6162,41.6534,41.5789,41.5789,26300.0
2011-10-12 15:25:00,55.81,55.86,55.75,55.83,34900.0,41.5715,41.6087,41.5268,41.5864,34900.0
2011-10-12 15:30:00,55.82,55.89,55.79,55.86,34400.0,41.5789,41.6311,41.5566,41.6087,34400.0
2011-10-12 15:35:00,55.85,55.86,55.7,55.7,64800.0,41.6013,41.6087,41.4895,41.4895,64800.0
2011-10-12 15:40:00,55.69,55.74,55.69,55.73,38100.0,41.4821,41.5193,41.4821,41.5119,38100.0
2011-10-12 15:45:00,55.73,55.77,55.43,55.43,105800.0,41.5119,41.5417,41.2884,41.2884,105800.0
2011-10-12 15:50:00,55.44,55.53,55.43,55.44,104200.0,41.2959,41.3629,41.2884,41.2959,104200.0
2011-10-12 15:55:00,55.44,55.53,55.41,55.44,175700.0,41.2959,41.3629,41.2735,41.2959,175700.0
2011-10-13 09:30:00,55.25,55.26,54.95,55.0,38300.0,41.1543,41.1618,40.9309,40.9681,38300.0
2011-10-13 09:35:00,55.0,55.13,54.83,55.03,50100.0,40.9681,41.065,40.8415,40.9905,50100.0
2011-10-13 09:40:00,55.06,55.14,54.9,54.97,46900.0,41.0128,41.0724,40.8936,40.9458,46900.0
2011-10-13 09:45:00,54.97,55.03,54.92,55.0,62600.0,40.9458,40.9905,40.9085,40.9681,62600.0
2011-10-13 09:50:00,55.0,55.0,54.81,54.89,73500.0,40.9681,40.9681,40.8266,40.8862,73500.0
2011-10-13 09:55:00,54.88,54.92,54.85,54.87,21300.0,40.8787,40.9085,40.8564,40.8713,21300.0
2011-10-13 10:00:00,54.85,54.95,54.76,54.78,32200.0,40.8564,40.9309,40.7894,40.8043,32200.0
2011-10-13 10:05:00,54.78,54.8,54.64,54.76,48800.0,40.8043,40.8192,40.7,40.7894,48800.0
2011-10-13 10:10:00,54.79,55.04,54.79,54.98,23500.0,40.8117,40.9979,40.8117,40.9532,23500.0
2011-10-13 10:15:00,54.96,54.98,54.85,54.92,16400.0,40.9383,40.9532,40.8564,40.9085,16400.0
2011-10-13 10:20:00,54.93,55.01,54.93,55.01,10200.0,40.916,40.9756,40.916,40.9756,10200.0
2011-10-13 10:25:00,55.02,55.04,54.94,54.94,15800.0,40.983,40.9979,40.9234,40.9234,15800.0
2011-10-13 10:30:00,54.92,55.01,54.92,55.0,22100.0,40.9085,40.9756,40.9085,40.9681,22100.0
2011-10-13 10:35:00,55.0,55.0,54.94,54.94,10100.0,40.9681,40.9681,40.9234,40.9234,10100.0
2011-10-13 10:40:00,54.94,54.98,54.91,54.94,56300.0,40.9234,40.9532,40.9011,40.9234,56300.0
2011-10-13 10:45:00,54.92,54.99,54.91,54.97,62100.0,40.9085,40.9607,40.9011,40.9458,62100.0
2011-10-13 10:50:00,54.98,55.01,54.95,54.97,20900.0,40.9532,40.9756,40.9309,40.9458,20900.0
2011-10-13 10:55:00,54.98,55.0,54.87,54.87,37400.0,40.9532,40.9681,40.8713,40.8713,37400.0
2011-10-13 11:00:00,54.87,55.01,54.84,55.0,22700.0,40.8713,40.9756,40.8489,40.9681,22700.0
2011-10-13 11:05:00,55.0,55.01,54.95,54.98,23100.0,40.9681,40.9756,40.9309,40.9532,23100.0
2011-10-13 11:10:00,54.98,55.01,54.94,54.94,27100.0,40.9532,40.9756,40.9234,40.9234,27100.0
2011-10-13 11:15:00,54.94,54.95,54.8,54.81,19700.0,40.9234,40.9309,40.8192,40.8266,19700.0
2011-10-13 11:20:00,54.82,54.98,54.82,54.98,11200.0,40.834,40.9532,40.834,40.9532,11200.0
2011-10-13 11:25:00,54.97,55.0,54.94,54.95,11800.0,40.9458,40.9681,40.9234,40.9309,11800.0
2011-10-13 11:30:00,54.95,55.02,54.94,54.94,39200.0,40.9309,40.983,40.9234,40.9234,39200.0
2011-10-13 11:35:00,54.94,55.0,54.94,55.0,32200.0,40.9234,40.9681,40.9234,40.9681,32200.0
2011-10-13 11:40:00,55.0,55.01,54.98,55.0,26200.0,40.9681,40.9756,40.9532,40.9681,26200.0
2011-10-13 11:45:00,55.0,55.02,54.97,54.98,50200.0,40.9681,40.983,40.9458,40.9532,50200.0
2011-10-13 11:50:00,54.99,55.0,54.96,54.99,36700.0,40.9607,40.9681,40.9383,40.9607,36700.0
2011-10-13 11:55:00,54.98,55.08,54.98,55.0,44100.0,40.9532,41.0277,40.9532,40.9681,44100.0
2011-10-13 12:00:00,54.99,55.06,54.97,55.0,28200.0,40.9607,41.0128,40.9458,40.9681,28200.0
2011-10-13 12:05:00,55.02,55.03,54.96,55.0,16700.0,40.983,40.9905,40.9383,40.9681,16700.0
2011-10-13 12:10:00,55.0,55.01,54.93,54.94,17500.0,40.9681,40.9756,40.916,40.9234,17500.0
2011-10-13 12:15:00,54.94,55.0,54.94,54.98,6500.0,40.9234,40.9681,40.9234,40.9532,6500.0
2011-10-13 12:20:00,54.96,55.01,54.95,54.99,19200.0,40.9383,40.9756,40.9309,40.9607,19200.0
2011-10-13 12:25:00,54.99,55.0,54.97,54.97,13000.0,40.9607,40.9681,40.9458,40.9458,13000.0
2011-10-13 12:30:00,54.97,55.0,54.96,54.97,16100.0,40.9458,40.9681,40.9383,40.9458,16100.0
2011-10-13 12:35:00,54.97,54.99,54.94,54.99,7100.0,40.9458,40.9607,40.9234,40.9607,7100.0
2011-10-13 12:40:00,54.99,55.0,54.97,55.0,6500.0,40.9607,40.9681,40.9458,40.9681,6500.0
2011-10-13 12:45:00,54.99,55.02,54.95,54.97,41700.0,40.9607,40.983,40.9309,40.9458,41700.0
2011-10-13 12:50:00,54.97,55.0,54.97,55.0,18700.0,40.9458,40.9681,40.9458,40.9681,18700.0
2011-10-13 12:55:00,54.99,55.03,54.98,54.99,18200.0,40.9607,40.9905,40.9532,40.9607,18200.0
2011-10-13 13:00:00,55.0,55.01,54.98,54.99,16600.0,40.9681,40.9756,40.9532,40.9607,16600.0
2011-10-13 13:05:00,55.0,55.07,54.96,55.02,32400.0,40.9681,41.0203,40.9383,40.983,32400.0
2011-10-13 13:10:00,55.03,55.07,55.02,55.02,40200.0,40.9905,41.0203,40.983,40.983,40200.0
2011-10-13 13:15:00,55.03,55.07,55.0,55.0,36500.0,40.9905,41.0203,40.9681,40.9681,36500.0
2011-10-13 13:20:00,55.01,55.04,55.0,55.0,20700.0,40.9756,40.9979,40.9681,40.9681,20700.0
2011-10-13 13:25:00,55.0,55.02,54.98,54.99,42000.0,40.9681,40.983,40.9532,40.9607,42000.0
2011-10-13 13:30:00,55.0,55.1,54.99,55.1,33500.0,40.9681,41.0426,40.9607,41.0426,33500.0
2011-10-13 13:35:00,55.09,55.1,54.99,54.99,27300.0,41.0352,41.0426,40.9607,40.9607,27300.0
2011-10-13 13:40:00,55.0,55.08,54.98,55.07,32800.0,40.9681,41.0277,40.9532,41.0203,32800.0
2011-10-13 13:45:00,55.07,55.17,55.07,55.16,22000.0,41.0203,41.0948,41.0203,41.0873,22000.0
2011-10-13 13:50:00,55.16,55.2,55.13,55.18,15700.0,41.0873,41.1171,41.065,41.1022,15700.0
2011-10-13 13:55:00,55.17,55.2,55.11,55.15,9800.0,41.0948,41.1171,41.0501,41.0799,9800.0
2011-10-13 14:00:00,55.15,55.16,55.07,55.12,15800.0,41.0799,41.0873,41.0203,41.0575,15800.0
2011-10-13 14:05:00,55.11,55.16,55.09,55.15,11700.0,41.0501,41.0873,41.0352,41.0799,11700.0
2011-10-13 14:10:00,55.15,55.18,55.12,55.18,9800.0,41.0799,41.1022,41.0575,41.1022,9800.0
2011-10-13 14:15:00,55.18,55.25,55.18,55.23,17100.0,41.1022,41.1543,41.1022,41.1394,17100.0
2011-10-13 14:20:00,55.25,55.29,55.23,55.24,16500.0,41.1543,41.1841,41.1394,41.1469,16500.0
2011-10-13 14:25:00,55.23,55.23,55.15,55.19,11800.0,41.1394,41.1394,41.0799,41.1097,11800.0
2011-10-13 14:30:00,55.19,55.3,55.18,55.26,19200.0,41.1097,41.1916,41.1022,41.1618,19200.0
2011-10-13 14:35:00,55.26,55.31,55.25,55.26,19000.0,41.1618,41.199,41.1543,41.1618,19000.0
2011-10-13 14:40:00,55.27,55.32,55.21,55.32,13700.0,41.1692,41.2065,41.1246,41.2065,13700.0
2011-10-13 14:45:00,55.32,55.33,55.25,55.32,66700.0,41.2065,41.2139,41.1543,41.2065,66700.0
2011-10-13 14:50:00,55.32,55.32,55.21,55.22,78400.0,41.2065,41.2065,41.1246,41.132,78400.0
2011-10-13 14:55:00,55.22,55.22,55.14,55.16,39700.0,41.132,41.132,41.0724,41.0873,39700.0
2011-10-13 15:00:00,55.16,55.17,55.07,55.11,131800.0,41.0873,41.0948,41.0203,41.0501,131800.0
2011-10-13 15:05:00,55.12,55.15,55.09,55.1,72900.0,41.0575,41.0799,41.0352,41.0426,72900.0
2011-10-13 15:10:00,55.1,55.1,55.05,55.07,61700.0,41.0426,41.0426,41.0054,41.0203,61700.0
2011-10-13 15:15:00,55.05,55.12,55.05,55.1,58300.0,41.0054,41.0575,41.0054,41.0426,58300.0
2011-10-13 15:20:00,55.09,55.11,55.04,55.07,38600.0,41.0352,41.0501,40.9979,41.0203,38600.0
2011-10-13 15:25:00,55.06,55.07,54.98,55.0,54600.0,41.0128,41.0203,40.9532,40.9681,54600.0
2011-10-13 15:30:00,55.0,55.05,54.92,54.97,90300.0,40.9681,41.0054,40.9085,40.9458,90300.0
2011-10-13 15:35:00,54.97,55.05,54.95,54.96,62700.0,40.9458,41.0054,40.9309,40.9383,62700.0
2011-10-13 15:40:00,54.96,55.05,54.94,55.04,77200.0,40.9383,41.0054,40.9234,40.9979,77200.0
2011-10-13 15:45:00,55.04,55.11,55.01,55.1,107300.0,40.9979,41.0501,40.9756,41.0426,107300.0
2011-10-13 15:50:00,55.1,55.19,55.08,55.12,126700.0,41.0426,41.1097,41.0277,41.0575,126700.0
2011-10-13 15:55:00,55.13,55.2,55.12,55.14,115300.0,41.065,41.1171,41.0575,41.0724,115300.0
2011-10-14 09:30:00,55.65,55.85,55.45,55.72,41800.0,41.4523,41.6013,41.3033,41.5044,41800.0
2011-10-14 09:35:00,55.73,55.83,55.58,55.76,26300.0,41.5119,41.5864,41.4002,41.5342,26300.0
2011-10-14 09:40:00,55.77,55.79,55.63,55.63,14100.0,41.5417,41.5566,41.4374,41.4374,14100.0
2011-10-14 09:45:00,55.63,55.64,55.48,55.5,39600.0,41.4374,41.4448,41.3257,41.3406,39600.0
2011-10-14 09:50:00,55.51,55.75,55.51,55.69,32700.0,41.348,41.5268,41.348,41.4821,32700.0
2011-10-14 09:55:00,55.65,55.91,55.54,55.83,45000.0,41.4523,41.646,41.3704,41.5864,45000.0
2011-10-14 10:00:00,55.83,55.83,55.68,55.74,35400.0,41.5864,41.5864,41.4746,41.5193,35400.0
2011-10-14 10:05:00,55.74,55.84,55.73,55.78,33100.0,41.5193,41.5938,41.5119,41.5491,33100.0
2011-10-14 10:10:00,55.75,55.82,55.7,55.77,42200.0,41.5268,41.5789,41.4895,41.5417,42200.0
2011-10-14 10:15:00,55.79,55.8,55.68,55.69,14100.0,41.5566,41.564,41.4746,41.4821,14100.0
2011-10-14 10:20:00,55.69,55.92,55.69,55.92,29800.0,41.4821,41.6534,41.4821,41.6534,29800.0
2011-10-14 10:25:00,55.91,55.98,55.85,55.93,25700.0,41.646,41.6981,41.6013,41.6609,25700.0
2011-10-14 10:30:00,55.93,56.13,55.91,56.11,52100.0,41.6609,41.8098,41.646,41.7949,52100.0
2011-10-14 10:35:00,56.12,56.17,55.97,55.99,33600.0,41.8024,41.8396,41.6907,41.7056,33600.0
2011-10-14 10:40:00,55.97,56.0,55.8,55.85,80800.0,41.6907,41.713,41.564,41.6013,80800.0
2011-10-14 10:45:00,55.86,55.91,55.79,55.84,18400.0,41.6087,41.646,41.5566,41.5938,18400.0
2011-10-14 10:50:00,55.85,55.88,55.7,55.71,16700.0,41.6013,41.6236,41.4895,41.497,16700.0
2011-10-14 10:55:00,55.71,55.82,55.69,55.8,21800.0,41.497,41.5789,41.4821,41.564,21800.0
2011-10-14 11:00:00,55.81,56.0,55.81,56.0,26200.0,41.5715,41.713,41.5715,41.713,26200.0
2011-10-14 11:05:00,56.0,56.03,55.96,56.02,16700.0,41.713,41.7353,41.6832,41.7279,16700.0
2011-10-14 11:10:00,56.02,56.07,55.95,55.95,28300.0,41.7279,41.7651,41.6758,41.6758,28300.0
2011-10-14 11:15:00,55.95,55.96,55.85,55.92,19100.0,41.6758,41.6832,41.6013,41.6534,19100.0
2011-10-14 11:20:00,55.93,55.93,55.66,55.66,34700.0,41.6609,41.6609,41.4597,41.4597,34700.0
2011-10-14 11:25:00,55.65,55.65,55.51,55.54,46500.0,41.4523,41.4523,41.348,41.3704,46500.0
2011-10-14 11:30:00,55.53,55.61,55.5,55.51,30400.0,41.3629,41.4225,41.3406,41.348,30400.0
2011-10-14 11:35:00,55.53,55.61,55.52,55.58,21300.0,41.3629,41.4225,41.3555,41.4002,21300.0
2011-10-14 11:40:00,55.58,55.75,55.58,55.73,13000.0,41.4002,41.5268,41.4002,41.5119,13000.0
2011-10-14 11:45:00,55.73,55.75,55.7,55.7,25300.0,41.5119,41.5268,41.4895,41.4895,25300.0
2011-10-14 11:50:00,55.7,55.74,55.69,55.72,7500.0,41.4895,41.5193,41.4821,41.5044,7500.0
2011-10-14 11:55:00,55.73,55.8,55.7,55.72,51900.0,41.5119,41.564,41.4895,41.5044,51900.0
2011-10-14 12:00:00,55.72,55.76,55.65,55.72,27200.0,41.5044,41.5342,41.4523,41.5044,27200.0
2011-10-14 12:05:00,55.72,55.72,55.64,55.67,9300.0,41.5044,41.5044,41.4448,41.4672,9300.0
2011-10-14 12:10:00,55.67,55.75,55.67,55.72,13200.0,41.4672,41.5268,41.4672,41.5044,13200.0
2011-10-14 12:15:00,55.72,55.73,55.6,55.6,20200.0,41.5044,41.5119,41.4151,41.4151,20200.0
2011-10-14 12:20:00,55.59,55.67,55.56,55.56,17300.0,41.4076,41.4672,41.3853,41.3853,17300.0
2011-10-14 12:25:00,55.56,55.69,55.54,55.68,8800.0,41.3853,41.4821,41.3704,41.4746,8800.0
2011-10-14 12:30:00,55.68,55.74,55.68,55.73,11400.0,41.4746,41.5193,41.4746,41.5119,11400.0
2011-10-14 12:35:00,55.73,55.77,55.68,55.7,6600.0,41.5119,41.5417,41.4746,41.4895,6600.0
2011-10-14 12:40:00,55.7,55.76,55.7,55.72,6200.0,41.4895,41.5342,41.4895,41.5044,6200.0
2011-10-14 12:45:00,55.71,55.76,55.71,55.73,9300.0,41.497,41.5342,41.497,41.5119,9300.0
2011-10-14 12:50:00,55.75,55.75,55.68,55.74,12700.0,41.5268,41.5268,41.4746,41.5193,12700.0
2011-10-14 12:55:00,55.75,55.76,55.68,55.68,21600.0,41.5268,41.5342,41.4746,41.4746,21600.0
2011-10-14 13:00:00,55.68,55.76,55.68,55.75,13500.0,41.4746,41.5342,41.4746,41.5268,13500.0
2011-10-14 13:05:00,55.75,55.76,55.73,55.74,14300.0,41.5268,41.5342,41.5119,41.5193,14300.0
2011-10-14 13:10:00,55.73,55.75,55.69,55.7,20100.0,41.5119,41.5268,41.4821,41.4895,20100.0
2011-10-14 13:15:00,55.72,55.75,55.72,55.72,8600.0,41.5044,41.5268,41.5044,41.5044,8600.0
2011-10-14 13:20:00,55.71,55.73,55.68,55.71,7300.0,41.497,41.5119,41.4746,41.497,7300.0
2011-10-14 13:25:00,55.69,55.69,55.65,55.65,7000.0,41.4821,41.4821,41.4523,41.4523,7000.0
2011-10-14 13:30:00,55.64,55.72,55.63,55.69,10200.0,41.4448,41.5044,41.4374,41.4821,10200.0
2011-10-14 13:35:00,55.69,55.71,55.67,55.68,6200.0,41.4821,41.497,41.4672,41.4746,6200.0
2011-10-14 13:40:00,55.7,55.74,55.7,55.72,9500.0,41.4895,41.5193,41.4895,41.5044,9500.0
2011-10-14 13:45:00,55.73,55.77,55.73,55.75,15700.0,41.5119,41.5417,41.5119,41.5268,15700.0
2011-10-14 13:50:00,55.74,55.75,55.66,55.73,14400.0,41.5193,41.5268,41.4597,41.5119,14400.0
2011-10-14 13:55:00,55.74,55.77,55.7,55.74,20300.0,41.5193,41.5417,41.4895,41.5193,20300.0
2011-10-14 14:00:00,55.73,55.86,55.73,55.85,47100.0,41.5119,41.6087,41.5119,41.6013,47100.0
2011-10-14 14:05:00,55.86,55.93,55.82,55.82,21900.0,41.6087,41.6609,41.5789,41.5789,21900.0
2011-10-14 14:10:00,55.81,55.82,55.76,55.77,13900.0,41.5715,41.5789,41.5342,41.5417,13900.0
2011-10-14 14:15:00,55.77,55.81,55.77,55.8,6100.0,41.5417,41.5715,41.5417,41.564,6100.0
2011-10-14 14:20:00,55.8,55.81,55.77,55.79,7000.0,41.564,41.5715,41.5417,41.5566,7000.0
2011-10-14 14:25:00,55.8,55.8,55.76,55.79,7400.0,41.564,41.564,41.5342,41.5566,7400.0
2011-10-14 14:30:00,55.79,55.8,55.7,55.7,8500.0,41.5566,41.564,41.4895,41.4895,8500.0
2011-10-14 14:35:00,55.7,55.76,55.7,55.72,10100.0,41.4895,41.5342,41.4895,41.5044,10100.0
2011-10-14 14:40:00,55.72,55.72,55.65,55.66,10900.0,41.5044,41.5044,41.4523,41.4597,10900.0
2011-10-14 14:45:00,55.66,55.66,55.61,55.64,15100.0,41.4597,41.4597,41.4225,41.4448,15100.0
2011-10-14 14:50:00,55.64,55.7,55.63,55.64,24600.0,41.4448,41.4895,41.4374,41.4448,24600.0
2011-10-14 14:55:00,55.65,55.69,55.62,55.68,29100.0,41.4523,41.4821,41.4299,41.4746,29100.0
2011-10-14 15:00:00,55.69,55.69,55.64,55.65,30100.0,41.4821,41.4821,41.4448,41.4523,30100.0
2011-10-14 15:05:00,55.65,55.67,55.62,55.64,31800.0,41.4523,41.4672,41.4299,41.4448,31800.0
2011-10-14 15:10:00,55.64,55.69,55.64,55.68,10000.0,41.4448,41.4821,41.4448,41.4746,10000.0
2011-10-14 15:15:00,55.69,55.69,55.63,55.66,24300.0,41.4821,41.4821,41.4374,41.4597,24300.0
2011-10-14 15:20:00,55.66,55.69,55.66,55.69,18900.0,41.4597,41.4821,41.4597,41.4821,18900.0
2011-10-14 15:25:00,55.69,55.7,55.63,55.68,21700.0,41.4821,41.4895,41.4374,41.4746,21700.0
2011-10-14 15:30:00,55.69,55.73,55.64,55.71,69800.0,41.4821,41.5119,41.4448,41.497,69800.0
2011-10-14 15:35:00,55.71,55.71,55.61,55.61,50300.0,41.497,41.497,41.4225,41.4225,50300.0
2011-10-14 15:40:00,55.59,55.65,55.58,55.62,45000.0,41.4076,41.4523,41.4002,41.4299,45000.0
2011-10-14 15:45:00,55.62,55.73,55.55,55.65,56700.0,41.4299,41.5119,41.3778,41.4523,56700.0
2011-10-14 15:50:00,55.65,55.67,55.58,55.65,55700.0,41.4523,41.4672,41.4002,41.4523,55700.0
2011-10-14 15:55:00,55.65,55.83,55.64,55.83,156000.0,41.4523,41.5864,41.4448,41.5864,156000.0
2011-10-17 09:30:00,55.43,55.81,55.41,55.65,30500.0,41.2884,41.5715,41.2735,41.4523,30500.0
2011-10-17 09:35:00,55.71,55.71,55.34,55.36,24300.0,41.497,41.497,41.2214,41.2363,24300.0
2011-10-17 09:40:00,55.32,55.36,55.19,55.23,19500.0,41.2065,41.2363,41.1097,41.1394,19500.0
2011-10-17 09:45:00,55.25,55.28,55.17,55.18,17200.0,41.1543,41.1767,41.0948,41.1022,17200.0
2011-10-17 09:50:00,55.17,55.35,55.11,55.15,16800.0,41.0948,41.2288,41.0501,41.0799,16800.0
2011-10-17 09:55:00,55.14,55.18,55.06,55.08,30800.0,41.0724,41.1022,41.0128,41.0277,30800.0
2011-10-17 10:00:00,55.09,55.28,55.06,55.25,100300.0,41.0352,41.1767,41.0128,41.1543,100300.0
2011-10-17 10:05:00,55.23,55.31,55.22,55.31,36000.0,41.1394,41.199,41.132,41.199,36000.0
2011-10-17 10:10:00,55.32,55.35,55.2,55.35,32700.0,41.2065,41.2288,41.1171,41.2288,32700.0
2011-10-17 10:15:00,55.34,55.5,55.34,55.42,27900.0,41.2214,41.3406,41.2214,41.281,27900.0
2011-10-17 10:20:00,55.42,55.47,55.34,55.4,16800.0,41.281,41.3182,41.2214,41.2661,16800.0
2011-10-17 10:25:00,55.41,55.58,55.41,55.47,32200.0,41.2735,41.4002,41.2735,41.3182,32200.0
2011-10-17 10:30:00,55.47,55.55,55.44,55.52,23000.0,41.3182,41.3778,41.2959,41.3555,23000.0
2011-10-17 10:35:00,55.52,55.56,55.43,55.47,49000.0,41.3555,41.3853,41.2884,41.3182,49000.0
2011-10-17 10:40:00,55.47,55.47,55.34,55.35,26300.0,41.3182,41.3182,41.2214,41.2288,26300.0
2011-10-17 10:45:00,55.35,55.41,55.32,55.34,11000.0,41.2288,41.2735,41.2065,41.2214,11000.0
2011-10-17 10:50:00,55.34,55.43,55.34,55.41,16500.0,41.2214,41.2884,41.2214,41.2735,16500.0
2011-10-17 10:55:00,55.42,55.47,55.38,55.42,18100.0,41.281,41.3182,41.2512,41.281,18100.0
2011-10-17 11:00:00,55.42,55.45,55.34,55.35,14700.0,41.281,41.3033,41.2214,41.2288,14700.0
2011-10-17 11:05:00,55.35,55.37,55.3,55.35,45900.0,41.2288,41.2437,41.1916,41.2288,45900.0
2011-10-17 11:10:00,55.35,55.41,55.33,55.37,33200.0,41.2288,41.2735,41.2139,41.2437,33200.0
2011-10-17 11:15:00,55.37,55.49,55.36,55.4,32100.0,41.2437,41.3331,41.2363,41.2661,32100.0
2011-10-17 11:20:00,55.4,55.5,55.4,55.47,14300.0,41.2661,41.3406,41.2661,41.3182,14300.0
2011-10-17 11:25:00,55.47,55.49,55.41,55.41,12400.0,41.3182,41.3331,41.2735,41.2735,12400.0
2011-10-17 11:30:00,55.41,55.52,55.4,55.43,14800.0,41.2735,41.3555,41.2661,41.2884,14800.0
2011-10-17 11:35:00,55.43,55.48,55.42,55.46,8200.0,41.2884,41.3257,41.281,41.3108,8200.0
2011-10-17 11:40:00,55.45,55.48,55.33,55.33,11600.0,41.3033,41.3257,41.2139,41.2139,11600.0
2011-10-17 11:45:00,55.32,55.33,55.23,55.23,13200.0,41.2065,41.2139,41.1394,41.1394,13200.0
2011-10-17 11:50:00,55.23,55.28,55.17,55.17,13000.0,41.1394,41.1767,41.0948,41.0948,13000.0
2011-10-17 11:55:00,55.17,55.2,55.14,55.16,18100.0,41.0948,41.1171,41.0724,41.0873,18100.0
2011-10-17 12:00:00,55.16,55.23,55.15,55.23,10500.0,41.0873,41.1394,41.0799,41.1394,10500.0
2011-10-17 12:05:00,55.23,55.26,55.2,55.25,8600.0,41.1394,41.1618,41.1171,41.1543,8600.0
2011-10-17 12:10:00,55.24,55.32,55.19,55.32,16800.0,41.1469,41.2065,41.1097,41.2065,16800.0
2011-10-17 12:15:00,55.32,55.39,55.3,55.38,11800.0,41.2065,41.2586,41.1916,41.2512,11800.0
2011-10-17 12:20:00,55.37,55.4,55.36,55.38,11200.0,41.2437,41.2661,41.2363,41.2512,11200.0
2011-10-17 12:25:00,55.37,55.48,55.36,55.48,45200.0,41.2437,41.3257,41.2363,41.3257,45200.0
2011-10-17 12:30:00,55.46,55.49,55.36,55.41,35200.0,41.3108,41.3331,41.2363,41.2735,35200.0
2011-10-17 12:35:00,55.41,55.48,55.39,55.48,19100.0,41.2735,41.3257,41.2586,41.3257,19100.0
2011-10-17 12:40:00,55.48,55.51,55.43,55.51,28700.0,41.3257,41.348,41.2884,41.348,28700.0
2011-10-17 12:45:00,55.5,55.5,55.33,55.33,18600.0,41.3406,41.3406,41.2139,41.2139,18600.0
2011-10-17 12:50:00,55.32,55.36,55.28,55.28,21700.0,41.2065,41.2363,41.1767,41.1767,21700.0
2011-10-17 12:55:00,55.27,55.33,55.25,55.26,13900.0,41.1692,41.2139,41.1543,41.1618,13900.0
2011-10-17 13:00:00,55.26,55.31,55.22,55.25,18700.0,41.1618,41.199,41.132,41.1543,18700.0
2011-10-17 13:05:00,55.25,55.3,55.24,55.26,11600.0,41.1543,41.1916,41.1469,41.1618,11600.0
2011-10-17 13:10:00,55.26,55.29,55.21,55.21,15900.0,41.1618,41.1841,41.1246,41.1246,15900.0
2011-10-17 13:15:00,55.21,55.22,55.14,55.2,19400.0,41.1246,41.132,41.0724,41.1171,19400.0
2011-10-17 13:20:00,55.21,55.25,55.2,55.22,7600.0,41.1246,41.1543,41.1171,41.132,7600.0
2011-10-17 13:25:00,55.22,55.22,55.14,55.16,8400.0,41.132,41.132,41.0724,41.0873,8400.0
2011-10-17 13:30:00,55.16,55.16,55.09,55.11,20900.0,41.0873,41.0873,41.0352,41.0501,20900.0
2011-10-17 13:35:00,55.1,55.11,54.98,55.08,27500.0,41.0426,41.0501,40.9532,41.0277,27500.0
2011-10-17 13:40:00,55.08,55.22,55.08,55.14,29400.0,41.0277,41.132,41.0277,41.0724,29400.0
2011-10-17 13:45:00,55.15,55.19,55.13,55.16,8600.0,41.0799,41.1097,41.065,41.0873,8600.0
2011-10-17 13:50:00,55.16,55.21,55.1,55.1,9800.0,41.0873,41.1246,41.0426,41.0426,9800.0
2011-10-17 13:55:00,55.12,55.18,55.06,55.11,19400.0,41.0575,41.1022,41.0128,41.0501,19400.0
2011-10-17 14:00:00,55.11,55.22,55.09,55.21,11100.0,41.0501,41.132,41.0352,41.1246,11100.0
2011-10-17 14:05:00,55.2,55.2,55.09,55.09,11500.0,41.1171,41.1171,41.0352,41.0352,11500.0
2011-10-17 14:10:00,55.08,55.15,55.08,55.15,19300.0,41.0277,41.0799,41.0277,41.0799,19300.0
2011-10-17 14:15:00,55.15,55.15,55.07,55.09,11900.0,41.0799,41.0799,41.0203,41.0352,11900.0
2011-10-17 14:20:00,55.1,55.13,55.08,55.09,9800.0,41.0426,41.065,41.0277,41.0352,9800.0
2011-10-17 14:25:00,55.1,55.14,55.07,55.08,9100.0,41.0426,41.0724,41.0203,41.0277,9100.0
2011-10-17 14:30:00,55.07,55.1,55.01,55.04,16000.0,41.0203,41.0426,40.9756,40.9979,16000.0
2011-10-17 14:35:00,55.04,55.08,54.95,54.97,15600.0,40.9979,41.0277,40.9309,40.9458,15600.0
2011-10-17 14:40:00,54.97,55.01,54.95,54.97,16700.0,40.9458,40.9756,40.9309,40.9458,16700.0
2011-10-17 14:45:00,54.98,54.98,54.93,54.93,21700.0,40.9532,40.9532,40.916,40.916,21700.0
2011-10-17 14:50:00,54.94,54.95,54.87,54.91,22200.0,40.9234,40.9309,40.8713,40.9011,22200.0
2011-10-17 14:55:00,54.91,54.97,54.9,54.97,23500.0,40.9011,40.9458,40.8936,40.9458,23500.0
2011-10-17 15:00:00,54.99,55.11,54.97,55.1,15700.0,40.9607,41.0501,40.9458,41.0426,15700.0
2011-10-17 15:05:00,55.1,55.13,55.05,55.05,14000.0,41.0426,41.065,41.0054,41.0054,14000.0
2011-10-17 15:10:00,55.04,55.17,55.04,55.12,15200.0,40.9979,41.0948,40.9979,41.0575,15200.0
2011-10-17 15:15:00,55.11,55.19,55.11,55.15,11500.0,41.0501,41.1097,41.0501,41.0799,11500.0
2011-10-17 15:20:00,55.15,55.21,55.15,55.19,18600.0,41.0799,41.1246,41.0799,41.1097,18600.0
2011-10-17 15:25:00,55.2,55.21,55.14,55.17,19600.0,41.1171,41.1246,41.0724,41.0948,19600.0
2011-10-17 15:30:00,55.17,55.2,55.04,55.08,53800.0,41.0948,41.1171,40.9979,41.0277,53800.0
2011-10-17 15:35:00,55.08,55.11,54.99,55.02,42300.0,41.0277,41.0501,40.9607,40.983,42300.0
2011-10-17 15:40:00,55.02,55.23,55.0,55.22,40100.0,40.983,41.1394,40.9681,41.132,40100.0
2011-10-17 15:45:00,55.23,55.23,55.05,55.13,55100.0,41.1394,41.1394,41.0054,41.065,55100.0
2011-10-17 15:50:00,55.14,55.19,55.08,55.12,77800.0,41.0724,41.1097,41.0277,41.0575,77800.0
2011-10-17 15:55:00,55.13,55.14,55.01,55.07,127000.0,41.065,41.0724,40.9756,41.0203,127000.0
2011-10-18 09:30:00,55.02,55.14,54.85,54.9,29700.0,40.983,41.0724,40.8564,40.8936,29700.0
2011-10-18 09:35:00,54.9,55.14,54.9,55.09,10800.0,40.8936,41.0724,40.8936,41.0352,10800.0
2011-10-18 09:40:00,55.1,55.1,54.7,54.76,16100.0,41.0426,41.0426,40.7447,40.7894,16100.0
2011-10-18 09:45:00,54.77,54.84,54.45,54.45,25400.0,40.7968,40.8489,40.5584,40.5584,25400.0
2011-10-18 09:50:00,54.45,54.45,54.34,54.35,44400.0,40.5584,40.5584,40.4765,40.484,44400.0
2011-10-18 09:55:00,54.34,54.37,54.25,54.29,40400.0,40.4765,40.4989,40.4095,40.4393,40400.0
2011-10-18 10:00:00,54.3,54.36,54.21,54.21,45600.0,40.4467,40.4914,40.3797,40.3797,45600.0
2011-10-18 10:05:00,54.2,54.37,54.2,54.34,31800.0,40.3722,40.4989,40.3722,40.4765,31800.0
2011-10-18 10:10:00,54.34,54.4,54.33,54.34,37000.0,40.4765,40.5212,40.4691,40.4765,37000.0
2011-10-18 10:15:00,54.34,54.34,54.15,54.15,21100.0,40.4765,40.4765,40.335,40.335,21100.0
2011-10-18 10:20:00,54.15,54.41,54.14,54.4,16800.0,40.335,40.5287,40.3275,40.5212,16800.0
2011-10-18 10:25:00,54.37,54.49,54.33,54.49,17100.0,40.4989,40.5882,40.4691,40.5882,17100.0
2011-10-18 10:30:00,54.5,54.68,54.5,54.68,19700.0,40.5957,40.7298,40.5957,40.7298,19700.0
2011-10-18 10:35:00,54.68,54.75,54.64,54.67,18100.0,40.7298,40.7819,40.7,40.7223,18100.0
2011-10-18 10:40:00,54.69,54.81,54.69,54.78,17600.0,40.7372,40.8266,40.7372,40.8043,17600.0
2011-10-18 10:45:00,54.78,54.86,54.77,54.84,12400.0,40.8043,40.8638,40.7968,40.8489,12400.0
2011-10-18 10:50:00,54.84,54.89,54.74,54.75,35200.0,40.8489,40.8862,40.7745,40.7819,35200.0
2011-10-18 10:55:00,54.75,54.78,54.73,54.76,11300.0,40.7819,40.8043,40.767,40.7894,11300.0
2011-10-18 11:00:00,54.75,54.76,54.71,54.73,10300.0,40.7819,40.7894,40.7521,40.767,10300.0
2011-10-18 11:05:00,54.73,54.73,54.63,54.63,12500.0,40.767,40.767,40.6925,40.6925,12500.0
2011-10-18 11:10:00,54.65,54.67,54.55,54.58,62900.0,40.7074,40.7223,40.6329,40.6553,62900.0
2011-10-18 11:15:00,54.57,54.66,54.52,54.66,24300.0,40.6478,40.7149,40.6106,40.7149,24300.0
2011-10-18 11:20:00,54.67,54.7,54.63,54.66,18300.0,40.7223,40.7447,40.6925,40.7149,18300.0
2011-10-18 11:25:00,54.67,54.72,54.65,54.71,26400.0,40.7223,40.7596,40.7074,40.7521,26400.0
2011-10-18 11:30:00,54.71,54.85,54.71,54.82,25300.0,40.7521,40.8564,40.7521,40.834,25300.0
2011-10-18 11:35:00,54.82,55.05,54.81,55.05,45800.0,40.834,41.0054,40.8266,41.0054,45800.0
2011-10-18 11:40:00,55.07,55.17,55.03,55.15,18600.0,41.0203,41.0948,40.9905,41.0799,18600.0
2011-10-18 11:45:00,55.15,55.16,55.08,55.08,9300.0,41.0799,41.0873,41.0277,41.0277,9300.0
2011-10-18 11:50:00,55.09,55.13,55.03,55.03,7200.0,41.0352,41.065,40.9905,40.9905,7200.0
2011-10-18 11:55:00,55.03,55.07,55.01,55.02,7600.0,40.9905,41.0203,40.9756,40.983,7600.0
2011-10-18 12:00:00,55.03,55.06,54.98,54.99,8700.0,40.9905,41.0128,40.9532,40.9607,8700.0
2011-10-18 12:05:00,54.99,55.0,54.95,54.96,8300.0,40.9607,40.9681,40.9309,40.9383,8300.0
2011-10-18 12:10:00,54.97,54.97,54.89,54.89,3800.0,40.9458,40.9458,40.8862,40.8862,3800.0
2011-10-18 12:15:00,54.88,54.88,54.82,54.83,8400.0,40.8787,40.8787,40.834,40.8415,8400.0
2011-10-18 12:20:00,54.82,54.85,54.81,54.85,4000.0,40.834,40.8564,40.8266,40.8564,4000.0
2011-10-18 12:25:00,54.83,54.85,54.8,54.82,3700.0,40.8415,40.8564,40.8192,40.834,3700.0
2011-10-18 12:30:00,54.82,54.85,54.79,54.85,7200.0,40.834,40.8564,40.8117,40.8564,7200.0
2011-10-18 12:35:00,54.85,55.0,54.84,54.98,8800.0,40.8564,40.9681,40.8489,40.9532,8800.0
2011-10-18 12:40:00,54.98,55.06,54.98,55.03,9700.0,40.9532,41.0128,40.9532,40.9905,9700.0
2011-10-18 12:45:00,55.03,55.06,55.02,55.04,11900.0,40.9905,41.0128,40.983,40.9979,11900.0
2011-10-18 12:50:00,55.03,55.05,54.99,55.02,8300.0,40.9905,41.0054,40.9607,40.983,8300.0
2011-10-18 12:55:00,55.01,55.07,55.0,55.05,4900.0,40.9756,41.0203,40.9681,41.0054,4900.0
2011-10-18 13:00:00,55.05,55.1,55.04,55.07,8300.0,41.0054,41.0426,40.9979,41.0203,8300.0
2011-10-18 13:05:00,55.07,55.11,55.07,55.11,6100.0,41.0203,41.0501,41.0203,41.0501,6100.0
2011-10-18 13:10:00,55.11,55.11,55.05,55.06,10400.0,41.0501,41.0501,41.0054,41.0128,10400.0
2011-10-18 13:15:00,55.07,55.07,54.99,55.03,9900.0,41.0203,41.0203,40.9607,40.9905,9900.0
2011-10-18 13:20:00,55.03,55.04,54.99,55.01,11100.0,40.9905,40.9979,40.9607,40.9756,11100.0
2011-10-18 13:25:00,55.0,55.02,54.95,55.02,7100.0,40.9681,40.983,40.9309,40.983,7100.0
2011-10-18 13:30:00,55.02,55.08,55.0,55.07,9400.0,40.983,41.0277,40.9681,41.0203,9400.0
2011-10-18 13:35:00,55.06,55.1,55.06,55.1,9500.0,41.0128,41.0426,41.0128,41.0426,9500.0
2011-10-18 13:40:00,55.11,55.11,55.04,55.07,7100.0,41.0501,41.0501,40.9979,41.0203,7100.0
2011-10-18 13:45:00,55.06,55.09,55.0,55.06,17000.0,41.0128,41.0352,40.9681,41.0128,17000.0
2011-10-18 13:50:00,55.07,55.19,55.07,55.13,14800.0,41.0203,41.1097,41.0203,41.065,14800.0
2011-10-18 13:55:00,55.12,55.15,55.06,55.09,9300.0,41.0575,41.0799,41.0128,41.0352,9300.0
2011-10-18 14:00:00,55.09,55.14,55.04,55.05,56600.0,41.0352,41.0724,40.9979,41.0054,56600.0
2011-10-18 14:05:00,55.05,55.11,55.04,55.11,19900.0,41.0054,41.0501,40.9979,41.0501,19900.0
2011-10-18 14:10:00,55.12,55.24,55.1,55.23,14700.0,41.0575,41.1469,41.0426,41.1394,14700.0
2011-10-18 14:15:00,55.22,55.23,55.19,55.22,11000.0,41.132,41.1394,41.1097,41.132,11000.0
2011-10-18 14:20:00,55.23,55.33,55.22,55.32,19000.0,41.1394,41.2139,41.132,41.2065,19000.0
2011-10-18 14:25:00,55.33,55.35,55.32,55.33,17000.0,41.2139,41.2288,41.2065,41.2139,17000.0
2011-10-18 14:30:00,55.35,55.4,55.34,55.37,12900.0,41.2288,41.2661,41.2214,41.2437,12900.0
2011-10-18 14:35:00,55.36,55.4,55.3,55.3,11400.0,41.2363,41.2661,41.1916,41.1916,11400.0
2011-10-18 14:40:00,55.29,55.3,55.22,55.24,16700.0,41.1841,41.1916,41.132,41.1469,16700.0
2011-10-18 14:45:00,55.25,55.3,55.23,55.29,14300.0,41.1543,41.1916,41.1394,41.1841,14300.0
2011-10-18 14:50:00,55.29,55.34,55.26,55.31,10800.0,41.1841,41.2214,41.1618,41.199,10800.0
2011-10-18 14:55:00,55.31,55.34,55.25,55.31,14200.0,41.199,41.2214,41.1543,41.199,14200.0
2011-10-18 15:00:00,55.32,55.6,55.31,55.58,27300.0,41.2065,41.4151,41.199,41.4002,27300.0
2011-10-18 15:05:00,55.6,55.74,55.57,55.7,38600.0,41.4151,41.5193,41.3927,41.4895,38600.0
2011-10-18 15:10:00,55.7,56.02,55.7,55.85,57200.0,41.4895,41.7279,41.4895,41.6013,57200.0
2011-10-18 15:15:00,55.85,55.89,55.65,55.67,48200.0,41.6013,41.6311,41.4523,41.4672,48200.0
2011-10-18 15:20:00,55.67,55.76,55.63,55.67,39900.0,41.4672,41.5342,41.4374,41.4672,39900.0
2011-10-18 15:25:00,55.66,55.77,55.57,55.6,43000.0,41.4597,41.5417,41.3927,41.4151,43000.0
2011-10-18 15:30:00,55.6,55.64,55.46,55.49,49100.0,41.4151,41.4448,41.3108,41.3331,49100.0
2011-10-18 15:35:00,55.5,55.58,55.42,55.48,57800.0,41.3406,41.4002,41.281,41.3257,57800.0
2011-10-18 15:40:00,55.47,55.64,55.46,55.64,52300.0,41.3182,41.4448,41.3108,41.4448,52300.0
2011-10-18 15:45:00,55.64,55.71,55.61,55.68,52000.0,41.4448,41.497,41.4225,41.4746,52000.0
2011-10-18 15:50:00,55.68,55.91,55.68,55.88,78900.0,41.4746,41.646,41.4746,41.6236,78900.0
2011-10-18 15:55:00,55.89,55.9,55.53,55.67,201300.0,41.6311,41.6385,41.3629,41.4672,201300.0
2011-10-19 09:30:00,55.57,55.89,55.5,55.54,54800.0,41.3927,41.6311,41.3406,41.3704,54800.0
2011-10-19 09:35:00,55.55,55.94,55.53,55.56,46500.0,41.3778,41.6683,41.3629,41.3853,46500.0
2011-10-19 09:40:00,55.56,55.58,55.22,55.22,35700.0,41.3853,41.4002,41.132,41.132,35700.0
2011-10-19 09:45:00,55.23,55.26,55.17,55.23,43500.0,41.1394,41.1618,41.0948,41.1394,43500.0
2011-10-19 09:50:00,55.23,55.48,55.18,55.19,36700.0,41.1394,41.3257,41.1022,41.1097,36700.0
2011-10-19 09:55:00,55.2,55.4,55.16,55.36,44600.0,41.1171,41.2661,41.0873,41.2363,44600.0
2011-10-19 10:00:00,55.36,55.44,55.08,55.13,57500.0,41.2363,41.2959,41.0277,41.065,57500.0
2011-10-19 10:05:00,55.12,55.36,55.1,55.32,64900.0,41.0575,41.2363,41.0426,41.2065,64900.0
2011-10-19 10:10:00,55.32,55.4,55.29,55.32,46600.0,41.2065,41.2661,41.1841,41.2065,46600.0
2011-10-19 10:15:00,55.3,55.33,55.28,55.3,40800.0,41.1916,41.2139,41.1767,41.1916,40800.0
2011-10-19 10:20:00,55.3,55.32,55.11,55.21,26500.0,41.1916,41.2065,41.0501,41.1246,26500.0
2011-10-19 10:25:00,55.21,55.44,55.21,55.4,31900.0,41.1246,41.2959,41.1246,41.2661,31900.0
2011-10-19 10:30:00,55.41,55.41,55.19,55.19,24300.0,41.2735,41.2735,41.1097,41.1097,24300.0
2011-10-19 10:35:00,55.19,55.21,54.99,55.01,47200.0,41.1097,41.1246,40.9607,40.9756,47200.0
2011-10-19 10:40:00,55.03,55.16,55.01,55.01,17800.0,40.9905,41.0873,40.9756,40.9756,17800.0
2011-10-19 10:45:00,55.02,55.14,54.96,55.0,26600.0,40.983,41.0724,40.9383,40.9681,26600.0
2011-10-19 10:50:00,55.01,55.12,55.01,55.11,14900.0,40.9756,41.0575,40.9756,41.0501,14900.0
2011-10-19 10:55:00,55.1,55.21,55.03,55.05,96100.0,41.0426,41.1246,40.9905,41.0054,96100.0
2011-10-19 11:00:00,55.04,55.14,55.02,55.08,26700.0,40.9979,41.0724,40.983,41.0277,26700.0
2011-10-19 11:05:00,55.09,55.16,55.08,55.12,13800.0,41.0352,41.0873,41.0277,41.0575,13800.0
2011-10-19 11:10:00,55.11,55.15,55.08,55.11,18500.0,41.0501,41.0799,41.0277,41.0501,18500.0
2011-10-19 11:15:00,55.12,55.16,55.0,55.06,26200.0,41.0575,41.0873,40.9681,41.0128,26200.0
2011-10-19 11:20:00,55.05,55.07,54.98,55.04,23300.0,41.0054,41.0203,40.9532,40.9979,23300.0
2011-10-19 11:25:00,55.04,55.13,55.04,55.11,26800.0,40.9979,41.065,40.9979,41.0501,26800.0
2011-10-19 11:30:00,55.12,55.28,55.12,55.25,42000.0,41.0575,41.1767,41.0575,41.1543,42000.0
2011-10-19 11:35:00,55.25,55.28,55.21,55.27,28300.0,41.1543,41.1767,41.1246,41.1692,28300.0
2011-10-19 11:40:00,55.27,55.3,55.25,55.28,15200.0,41.1692,41.1916,41.1543,41.1767,15200.0
2011-10-19 11:45:00,55.29,55.29,55.22,55.22,28200.0,41.1841,41.1841,41.132,41.132,28200.0
2011-10-19 11:50:00,55.21,55.22,55.18,55.2,39400.0,41.1246,41.132,41.1022,41.1171,39400.0
2011-10-19 11:55:00,55.19,55.19,55.12,55.12,15100.0,41.1097,41.1097,41.0575,41.0575,15100.0
2011-10-19 12:00:00,55.13,55.2,55.13,55.17,30800.0,41.065,41.1171,41.065,41.0948,30800.0
2011-10-19 12:05:00,55.17,55.2,55.15,55.17,15200.0,41.0948,41.1171,41.0799,41.0948,15200.0
2011-10-19 12:10:00,55.16,55.18,55.13,55.18,10900.0,41.0873,41.1022,41.065,41.1022,10900.0
2011-10-19 12:15:00,55.19,55.27,55.17,55.21,26000.0,41.1097,41.1692,41.0948,41.1246,26000.0
2011-10-19 12:20:00,55.2,55.24,55.14,55.24,12400.0,41.1171,41.1469,41.0724,41.1469,12400.0
2011-10-19 12:25:00,55.25,55.25,55.16,55.19,16400.0,41.1543,41.1543,41.0873,41.1097,16400.0
2011-10-19 12:30:00,55.18,55.22,55.16,55.2,15600.0,41.1022,41.132,41.0873,41.1171,15600.0
2011-10-19 12:35:00,55.19,55.27,55.19,55.22,15000.0,41.1097,41.1692,41.1097,41.132,15000.0
2011-10-19 12:40:00,55.22,55.22,55.17,55.18,17800.0,41.132,41.132,41.0948,41.1022,17800.0
2011-10-19 12:45:00,55.19,55.22,55.16,55.19,29000.0,41.1097,41.132,41.0873,41.1097,29000.0
2011-10-19 12:50:00,55.19,55.25,55.18,55.2,12400.0,41.1097,41.1543,41.1022,41.1171,12400.0
2011-10-19 12:55:00,55.19,55.22,55.16,55.16,13000.0,41.1097,41.132,41.0873,41.0873,13000.0
2011-10-19 13:00:00,55.17,55.27,55.17,55.26,14200.0,41.0948,41.1692,41.0948,41.1618,14200.0
2011-10-19 13:05:00,55.27,55.27,55.19,55.2,27400.0,41.1692,41.1692,41.1097,41.1171,27400.0
2011-10-19 13:10:00,55.21,55.22,55.18,55.19,15600.0,41.1246,41.132,41.1022,41.1097,15600.0
2011-10-19 13:15:00,55.18,55.22,55.16,55.17,60400.0,41.1022,41.132,41.0873,41.0948,60400.0
2011-10-19 13:20:00,55.16,55.19,55.15,55.18,26300.0,41.0873,41.1097,41.0799,41.1022,26300.0
2011-10-19 13:25:00,55.18,55.2,55.11,55.13,16600.0,41.1022,41.1171,41.0501,41.065,16600.0
2011-10-19 13:30:00,55.13,55.17,55.08,55.12,20500.0,41.065,41.0948,41.0277,41.0575,20500.0
2011-10-19 13:35:00,55.11,55.15,55.1,55.11,15900.0,41.0501,41.0799,41.0426,41.0501,15900.0
2011-10-19 13:40:00,55.11,55.16,55.1,55.15,18100.0,41.0501,41.0873,41.0426,41.0799,18100.0
2011-10-19 13:45:00,55.15,55.15,55.1,55.12,14500.0,41.0799,41.0799,41.0426,41.0575,14500.0
2011-10-19 13:50:00,55.13,55.14,55.09,55.09,16500.0,41.065,41.0724,41.0352,41.0352,16500.0
2011-10-19 13:55:00,55.09,55.09,54.97,55.0,14300.0,41.0352,41.0352,40.9458,40.9681,14300.0
2011-10-19 14:00:00,55.02,55.09,55.0,55.04,27800.0,40.983,41.0352,40.9681,40.9979,27800.0
2011-10-19 14:05:00,55.03,55.03,54.92,54.95,71800.0,40.9905,40.9905,40.9085,40.9309,71800.0
2011-10-19 14:10:00,54.95,55.01,54.92,54.95,65500.0,40.9309,40.9756,40.9085,40.9309,65500.0
2011-10-19 14:15:00,54.95,55.03,54.91,54.99,40700.0,40.9309,40.9905,40.9011,40.9607,40700.0
2011-10-19 14:20:00,54.98,55.02,54.92,54.95,33700.0,40.9532,40.983,40.9085,40.9309,33700.0
2011-10-19 14:25:00,54.96,54.96,54.82,54.82,21900.0,40.9383,40.9383,40.834,40.834,21900.0
2011-10-19 14:30:00,54.82,54.85,54.61,54.66,48000.0,40.834,40.8564,40.6776,40.7149,48000.0
2011-10-19 14:35:00,54.67,54.69,54.62,54.65,32100.0,40.7223,40.7372,40.6851,40.7074,32100.0
2011-10-19 14:40:00,54.67,54.71,54.63,54.7,39000.0,40.7223,40.7521,40.6925,40.7447,39000.0
2011-10-19 14:45:00,54.7,54.71,54.62,54.64,53000.0,40.7447,40.7521,40.6851,40.7,53000.0
2011-10-19 14:50:00,54.65,54.74,54.58,54.68,63100.0,40.7074,40.7745,40.6553,40.7298,63100.0
2011-10-19 14:55:00,54.68,54.72,54.6,54.7,63600.0,40.7298,40.7596,40.6702,40.7447,63600.0
2011-10-19 15:00:00,54.7,54.72,54.67,54.67,62500.0,40.7447,40.7596,40.7223,40.7223,62500.0
2011-10-19 15:05:00,54.68,54.76,54.62,54.71,28200.0,40.7298,40.7894,40.6851,40.7521,28200.0
2011-10-19 15:10:00,54.7,54.78,54.66,54.76,41900.0,40.7447,40.8043,40.7149,40.7894,41900.0
2011-10-19 15:15:00,54.78,54.92,54.77,54.79,32200.0,40.8043,40.9085,40.7968,40.8117,32200.0
2011-10-19 15:20:00,54.8,54.87,54.76,54.85,40700.0,40.8192,40.8713,40.7894,40.8564,40700.0
2011-10-19 15:25:00,54.85,54.87,54.74,54.79,43800.0,40.8564,40.8713,40.7745,40.8117,43800.0
2011-10-19 15:30:00,54.78,54.89,54.76,54.89,49600.0,40.8043,40.8862,40.7894,40.8862,49600.0
2011-10-19 15:35:00,54.88,54.91,54.82,54.88,86600.0,40.8787,40.9011,40.834,40.8787,86600.0
2011-10-19 15:40:00,54.87,54.98,54.69,54.89,115600.0,40.8713,40.9532,40.7372,40.8862,115600.0
2011-10-19 15:45:00,54.91,55.1,54.81,55.08,90900.0,40.9011,41.0426,40.8266,41.0277,90900.0
2011-10-19 15:50:00,55.07,55.07,54.96,55.06,122900.0,41.0203,41.0203,40.9383,41.0128,122900.0
2011-10-19 15:55:00,55.07,55.07,54.92,54.97,204800.0,41.0203,41.0203,40.9085,40.9458,204800.0
2011-10-20 09:30:00,54.82,55.11,54.82,55.03,23200.0,40.834,41.0501,40.834,40.9905,23200.0
2011-10-20 09:35:00,55.01,55.17,54.94,54.95,22300.0,40.9756,41.0948,40.9234,40.9309,22300.0
2011-10-20 09:40:00,54.99,55.25,54.91,55.25,15000.0,40.9607,41.1543,40.9011,41.1543,15000.0
2011-10-20 09:45:00,55.25,55.25,55.11,55.12,50800.0,41.1543,41.1543,41.0501,41.0575,50800.0
2011-10-20 09:50:00,55.13,55.25,55.1,55.11,26700.0,41.065,41.1543,41.0426,41.0501,26700.0
2011-10-20 09:55:00,55.11,55.19,55.03,55.19,26400.0,41.0501,41.1097,40.9905,41.1097,26400.0
2011-10-20 10:00:00,55.21,55.46,55.2,55.25,45000.0,41.1246,41.3108,41.1171,41.1543,45000.0
2011-10-20 10:05:00,55.25,55.38,55.18,55.38,19400.0,41.1543,41.2512,41.1022,41.2512,19400.0
2011-10-20 10:10:00,55.38,55.49,55.38,55.48,19000.0,41.2512,41.3331,41.2512,41.3257,19000.0
2011-10-20 10:15:00,55.48,55.6,55.48,55.59,29000.0,41.3257,41.4151,41.3257,41.4076,29000.0
2011-10-20 10:20:00,55.59,55.64,55.51,55.52,34900.0,41.4076,41.4448,41.348,41.3555,34900.0
2011-10-20 10:25:00,55.55,55.59,55.5,55.56,14500.0,41.3778,41.4076,41.3406,41.3853,14500.0
2011-10-20 10:30:00,55.58,55.65,55.54,55.65,16500.0,41.4002,41.4523,41.3704,41.4523,16500.0
2011-10-20 10:35:00,55.63,55.77,55.61,55.74,29500.0,41.4374,41.5417,41.4225,41.5193,29500.0
2011-10-20 10:40:00,55.75,55.75,55.53,55.54,14800.0,41.5268,41.5268,41.3629,41.3704,14800.0
2011-10-20 10:45:00,55.55,55.59,55.5,55.55,11900.0,41.3778,41.4076,41.3406,41.3778,11900.0
2011-10-20 10:50:00,55.52,55.62,55.52,55.61,11600.0,41.3555,41.4299,41.3555,41.4225,11600.0
2011-10-20 10:55:00,55.61,55.62,55.45,55.51,21600.0,41.4225,41.4299,41.3033,41.348,21600.0
2011-10-20 11:00:00,55.52,55.52,55.3,55.3,41100.0,41.3555,41.3555,41.1916,41.1916,41100.0
2011-10-20 11:05:00,55.3,55.47,55.26,55.46,20400.0,41.1916,41.3182,41.1618,41.3108,20400.0
2011-10-20 11:10:00,55.46,55.51,55.44,55.46,16300.0,41.3108,41.348,41.2959,41.3108,16300.0
2011-10-20 11:15:00,55.47,55.47,55.31,55.33,24700.0,41.3182,41.3182,41.199,41.2139,24700.0
2011-10-20 11:20:00,55.34,55.41,55.34,55.37,14500.0,41.2214,41.2735,41.2214,41.2437,14500.0
2011-10-20 11:25:00,55.38,55.45,55.37,55.41,19600.0,41.2512,41.3033,41.2437,41.2735,19600.0
2011-10-20 11:30:00,55.41,55.42,55.27,55.28,9300.0,41.2735,41.281,41.1692,41.1767,9300.0
2011-10-20 11:35:00,55.28,55.39,55.27,55.27,16200.0,41.1767,41.2586,41.1692,41.1692,16200.0
2011-10-20 11:40:00,55.26,55.26,55.18,55.19,5500.0,41.1618,41.1618,41.1022,41.1097,5500.0
2011-10-20 11:45:00,55.19,55.2,55.07,55.1,17200.0,41.1097,41.1171,41.0203,41.0426,17200.0
2011-10-20 11:50:00,55.1,55.13,55.08,55.1,14100.0,41.0426,41.065,41.0277,41.0426,14100.0
2011-10-20 11:55:00,55.12,55.14,54.99,55.04,14900.0,41.0575,41.0724,40.9607,40.9979,14900.0
2011-10-20 12:00:00,55.05,55.05,54.97,55.0,16400.0,41.0054,41.0054,40.9458,40.9681,16400.0
2011-10-20 12:05:00,54.99,55.02,54.91,54.91,14500.0,40.9607,40.983,40.9011,40.9011,14500.0
2011-10-20 12:10:00,54.9,54.91,54.78,54.79,22600.0,40.8936,40.9011,40.8043,40.8117,22600.0
2011-10-20 12:15:00,54.79,54.83,54.75,54.75,23000.0,40.8117,40.8415,40.7819,40.7819,23000.0
2011-10-20 12:20:00,54.75,54.95,54.75,54.94,27000.0,40.7819,40.9309,40.7819,40.9234,27000.0
2011-10-20 12:25:00,54.95,55.03,54.94,55.02,20700.0,40.9309,40.9905,40.9234,40.983,20700.0
2011-10-20 12:30:00,55.01,55.13,55.0,55.12,37600.0,40.9756,41.065,40.9681,41.0575,37600.0
2011-10-20 12:35:00,55.13,55.15,55.1,55.13,16100.0,41.065,41.0799,41.0426,41.065,16100.0
2011-10-20 12:40:00,55.15,55.18,55.08,55.09,25500.0,41.0799,41.1022,41.0277,41.0352,25500.0
2011-10-20 12:45:00,55.08,55.15,55.03,55.04,14200.0,41.0277,41.0799,40.9905,40.9979,14200.0
2011-10-20 12:50:00,55.03,55.05,54.97,54.98,30100.0,40.9905,41.0054,40.9458,40.9532,30100.0
2011-10-20 12:55:00,54.98,55.04,54.91,54.97,52100.0,40.9532,40.9979,40.9011,40.9458,52100.0
2011-10-20 13:00:00,54.96,55.03,54.95,55.01,29600.0,40.9383,40.9905,40.9309,40.9756,29600.0
2011-10-20 13:05:00,55.0,55.1,54.99,55.05,13300.0,40.9681,41.0426,40.9607,41.0054,13300.0
2011-10-20 13:10:00,55.04,55.11,55.01,55.03,11700.0,40.9979,41.0501,40.9756,40.9905,11700.0
2011-10-20 13:15:00,55.02,55.15,55.01,55.09,20500.0,40.983,41.0799,40.9756,41.0352,20500.0
2011-10-20 13:20:00,55.11,55.25,55.1,55.19,15900.0,41.0501,41.1543,41.0426,41.1097,15900.0
2011-10-20 13:25:00,55.19,55.31,55.15,55.2,23000.0,41.1097,41.199,41.0799,41.1171,23000.0
2011-10-20 13:30:00,55.2,55.24,55.1,55.1,16200.0,41.1171,41.1469,41.0426,41.0426,16200.0
2011-10-20 13:35:00,55.11,55.14,55.08,55.09,15600.0,41.0501,41.0724,41.0277,41.0352,15600.0
2011-10-20 13:40:00,55.11,55.16,54.98,55.0,24700.0,41.0501,41.0873,40.9532,40.9681,24700.0
2011-10-20 13:45:00,55.01,55.13,54.89,54.9,105800.0,40.9756,41.065,40.8862,40.8936,105800.0
2011-10-20 13:50:00,54.9,54.97,54.84,54.85,43700.0,40.8936,40.9458,40.8489,40.8564,43700.0
2011-10-20 13:55:00,54.85,54.85,54.72,54.75,28300.0,40.8564,40.8564,40.7596,40.7819,28300.0
2011-10-20 14:00:00,54.75,54.91,54.75,54.83,37800.0,40.7819,40.9011,40.7819,40.8415,37800.0
2011-10-20 14:05:00,54.82,54.87,54.8,54.84,19300.0,40.834,40.8713,40.8192,40.8489,19300.0
2011-10-20 14:10:00,54.84,54.86,54.8,54.82,25700.0,40.8489,40.8638,40.8192,40.834,25700.0
2011-10-20 14:15:00,54.82,54.89,54.81,54.83,12800.0,40.834,40.8862,40.8266,40.8415,12800.0
2011-10-20 14:20:00,54.82,54.82,54.74,54.77,23300.0,40.834,40.834,40.7745,40.7968,23300.0
2011-10-20 14:25:00,54.79,54.88,54.78,54.85,15700.0,40.8117,40.8787,40.8043,40.8564,15700.0
2011-10-20 14:30:00,54.86,54.97,54.84,54.9,137800.0,40.8638,40.9458,40.8489,40.8936,137800.0
2011-10-20 14:35:00,54.9,55.12,54.83,55.09,27600.0,40.8936,41.0575,40.8415,41.0352,27600.0
2011-10-20 14:40:00,55.08,55.14,55.03,55.06,24100.0,41.0277,41.0724,40.9905,41.0128,24100.0
2011-10-20 14:45:00,55.04,55.06,54.94,55.0,32300.0,40.9979,41.0128,40.9234,40.9681,32300.0
2011-10-20 14:50:00,55.02,55.17,55.01,55.14,15800.0,40.983,41.0948,40.9756,41.0724,15800.0
2011-10-20 14:55:00,55.17,55.17,55.05,55.1,7800.0,41.0948,41.0948,41.0054,41.0426,7800.0
2011-10-20 15:00:00,55.1,55.19,55.09,55.16,36700.0,41.0426,41.1097,41.0352,41.0873,36700.0
2011-10-20 15:05:00,55.15,55.31,55.15,55.3,52500.0,41.0799,41.199,41.0799,41.1916,52500.0
2011-10-20 15:10:00,55.3,55.35,55.12,55.16,75000.0,41.1916,41.2288,41.0575,41.0873,75000.0
2011-10-20 15:15:00,55.15,55.2,55.09,55.2,18500.0,41.0799,41.1171,41.0352,41.1171,18500.0
2011-10-20 15:20:00,55.19,55.19,55.01,55.05,14900.0,41.1097,41.1097,40.9756,41.0054,14900.0
2011-10-20 15:25:00,55.04,55.05,54.97,55.03,18600.0,40.9979,41.0054,40.9458,40.9905,18600.0
2011-10-20 15:30:00,55.03,55.1,54.98,55.03,26500.0,40.9905,41.0426,40.9532,40.9905,26500.0
2011-10-20 15:35:00,55.03,55.05,54.88,54.92,26600.0,40.9905,41.0054,40.8787,40.9085,26600.0
2011-10-20 15:40:00,54.94,55.09,54.94,55.06,27600.0,40.9234,41.0352,40.9234,41.0128,27600.0
2011-10-20 15:45:00,55.06,55.11,55.01,55.05,63700.0,41.0128,41.0501,40.9756,41.0054,63700.0
2011-10-20 15:50:00,55.07,55.13,54.99,55.07,53200.0,41.0203,41.065,40.9607,41.0203,53200.0
2011-10-20 15:55:00,55.07,55.11,55.04,55.04,104400.0,41.0203,41.0501,40.9979,40.9979,104400.0
2011-10-21 09:30:00,55.44,55.9,55.36,55.86,367200.0,41.2959,41.6385,41.2363,41.6087,367200.0
2011-10-21 09:35:00,55.88,55.88,55.65,55.69,16100.0,41.6236,41.6236,41.4523,41.4821,16100.0
2011-10-21 09:40:00,55.68,55.69,55.5,55.52,18500.0,41.4746,41.4821,41.3406,41.3555,18500.0
2011-10-21 09:45:00,55.52,55.59,55.45,55.57,28800.0,41.3555,41.4076,41.3033,41.3927,28800.0
2011-10-21 09:50:00,55.57,55.59,55.45,55.45,20600.0,41.3927,41.4076,41.3033,41.3033,20600.0
2011-10-21 09:55:00,55.46,55.5,55.4,55.4,14100.0,41.3108,41.3406,41.2661,41.2661,14100.0
2011-10-21 10:00:00,55.4,55.4,54.99,55.03,73700.0,41.2661,41.2661,40.9607,40.9905,73700.0
2011-10-21 10:05:00,55.03,55.06,54.81,54.95,55000.0,40.9905,41.0128,40.8266,40.9309,55000.0
2011-10-21 10:10:00,54.96,55.02,54.88,55.02,31200.0,40.9383,40.983,40.8787,40.983,31200.0
2011-10-21 10:15:00,55.02,55.15,54.99,55.14,41700.0,40.983,41.0799,40.9607,41.0724,41700.0
2011-10-21 10:20:00,55.14,55.27,55.14,55.25,22100.0,41.0724,41.1692,41.0724,41.1543,22100.0
2011-10-21 10:25:00,55.27,55.4,55.26,55.36,32200.0,41.1692,41.2661,41.1618,41.2363,32200.0
2011-10-21 10:30:00,55.36,55.39,55.35,55.38,36600.0,41.2363,41.2586,41.2288,41.2512,36600.0
2011-10-21 10:35:00,55.39,55.53,55.39,55.51,35400.0,41.2586,41.3629,41.2586,41.348,35400.0
2011-10-21 10:40:00,55.5,55.5,55.4,55.42,18000.0,41.3406,41.3406,41.2661,41.281,18000.0
2011-10-21 10:45:00,55.42,55.45,55.37,55.45,14000.0,41.281,41.3033,41.2437,41.3033,14000.0
2011-10-21 10:50:00,55.45,55.45,55.35,55.36,19100.0,41.3033,41.3033,41.2288,41.2363,19100.0
2011-10-21 10:55:00,55.36,55.38,55.29,55.38,14100.0,41.2363,41.2512,41.1841,41.2512,14100.0
2011-10-21 11:00:00,55.38,55.4,55.35,55.39,22700.0,41.2512,41.2661,41.2288,41.2586,22700.0
2011-10-21 11:05:00,55.4,55.41,55.36,55.36,18900.0,41.2661,41.2735,41.2363,41.2363,18900.0
2011-10-21 11:10:00,55.36,55.38,55.31,55.35,24500.0,41.2363,41.2512,41.199,41.2288,24500.0
2011-10-21 11:15:00,55.35,55.47,55.35,55.44,12200.0,41.2288,41.3182,41.2288,41.2959,12200.0
2011-10-21 11:20:00,55.42,55.53,55.41,55.53,9700.0,41.281,41.3629,41.2735,41.3629,9700.0
2011-10-21 11:25:00,55.53,55.55,55.5,55.52,9800.0,41.3629,41.3778,41.3406,41.3555,9800.0
2011-10-21 11:30:00,55.53,55.54,55.49,55.53,13900.0,41.3629,41.3704,41.3331,41.3629,13900.0
2011-10-21 11:35:00,55.53,55.63,55.52,55.53,19100.0,41.3629,41.4374,41.3555,41.3629,19100.0
2011-10-21 11:40:00,55.53,55.63,55.53,55.61,9300.0,41.3629,41.4374,41.3629,41.4225,9300.0
2011-10-21 11:45:00,55.62,55.67,55.62,55.66,15300.0,41.4299,41.4672,41.4299,41.4597,15300.0
2011-10-21 11:50:00,55.65,55.74,55.65,55.73,21200.0,41.4523,41.5193,41.4523,41.5119,21200.0
2011-10-21 11:55:00,55.73,55.76,55.7,55.73,36400.0,41.5119,41.5342,41.4895,41.5119,36400.0
2011-10-21 12:00:00,55.73,55.76,55.72,55.74,21200.0,41.5119,41.5342,41.5044,41.5193,21200.0
2011-10-21 12:05:00,55.76,55.8,55.76,55.79,24500.0,41.5342,41.564,41.5342,41.5566,24500.0
2011-10-21 12:10:00,55.79,55.84,55.78,55.84,13700.0,41.5566,41.5938,41.5491,41.5938,13700.0
2011-10-21 12:15:00,55.84,55.88,55.83,55.87,13200.0,41.5938,41.6236,41.5864,41.6162,13200.0
2011-10-21 12:20:00,55.86,55.92,55.84,55.92,40000.0,41.6087,41.6534,41.5938,41.6534,40000.0
2011-10-21 12:25:00,55.9,55.94,55.9,55.93,17200.0,41.6385,41.6683,41.6385,41.6609,17200.0
2011-10-21 12:30:00,55.93,55.95,55.87,55.9,35000.0,41.6609,41.6758,41.6162,41.6385,35000.0
2011-10-21 12:35:00,55.9,55.9,55.8,55.84,8200.0,41.6385,41.6385,41.564,41.5938,8200.0
2011-10-21 12:40:00,55.84,55.85,55.79,55.8,25200.0,41.5938,41.6013,41.5566,41.564,25200.0
2011-10-21 12:45:00,55.8,55.81,55.78,55.78,15000.0,41.564,41.5715,41.5491,41.5491,15000.0
2011-10-21 12:50:00,55.78,55.81,55.77,55.8,25600.0,41.5491,41.5715,41.5417,41.564,25600.0
2011-10-21 12:55:00,55.81,55.85,55.77,55.85,22300.0,41.5715,41.6013,41.5417,41.6013,22300.0
2011-10-21 13:00:00,55.85,55.87,55.81,55.83,15600.0,41.6013,41.6162,41.5715,41.5864,15600.0
2011-10-21 13:05:00,55.83,55.83,55.78,55.8,8800.0,41.5864,41.5864,41.5491,41.564,8800.0
2011-10-21 13:10:00,55.8,55.81,55.71,55.81,24800.0,41.564,41.5715,41.497,41.5715,24800.0
2011-10-21 13:15:00,55.81,55.85,55.79,55.83,16300.0,41.5715,41.6013,41.5566,41.5864,16300.0
2011-10-21 13:20:00,55.83,55.86,55.83,55.85,22900.0,41.5864,41.6087,41.5864,41.6013,22900.0
2011-10-21 13:25:00,55.84,55.85,55.77,55.81,16800.0,41.5938,41.6013,41.5417,41.5715,16800.0
2011-10-21 13:30:00,55.8,55.85,55.78,55.85,26100.0,41.564,41.6013,41.5491,41.6013,26100.0
2011-10-21 13:35:00,55.83,55.88,55.8,55.86,16300.0,41.5864,41.6236,41.564,41.6087,16300.0
2011-10-21 13:40:00,55.86,55.91,55.85,55.91,40700.0,41.6087,41.646,41.6013,41.646,40700.0
2011-10-21 13:45:00,55.91,55.96,55.84,55.95,13300.0,41.646,41.6832,41.5938,41.6758,13300.0
2011-10-21 13:50:00,55.95,56.03,55.95,56.0,47200.0,41.6758,41.7353,41.6758,41.713,47200.0
2011-10-21 13:55:00,56.0,56.01,55.92,55.92,28700.0,41.713,41.7205,41.6534,41.6534,28700.0
2011-10-21 14:00:00,55.91,56.01,55.9,56.0,19900.0,41.646,41.7205,41.6385,41.713,19900.0
2011-10-21 14:05:00,55.99,56.08,55.98,56.06,38000.0,41.7056,41.7726,41.6981,41.7577,38000.0
2011-10-21 14:10:00,56.05,56.06,56.01,56.01,16100.0,41.7502,41.7577,41.7205,41.7205,16100.0
2011-10-21 14:15:00,56.01,56.04,55.99,56.0,13800.0,41.7205,41.7428,41.7056,41.713,13800.0
2011-10-21 14:20:00,56.0,56.05,55.99,56.02,14900.0,41.713,41.7502,41.7056,41.7279,14900.0
2011-10-21 14:25:00,56.01,56.01,55.95,55.95,15600.0,41.7205,41.7205,41.6758,41.6758,15600.0
2011-10-21 14:30:00,55.95,55.98,55.9,55.9,10800.0,41.6758,41.6981,41.6385,41.6385,10800.0
2011-10-21 14:35:00,55.9,55.94,55.9,55.94,5600.0,41.6385,41.6683,41.6385,41.6683,5600.0
2011-10-21 14:40:00,55.95,56.08,55.94,56.07,18000.0,41.6758,41.7726,41.6683,41.7651,18000.0
2011-10-21 14:45:00,56.07,56.07,56.03,56.04,16500.0,41.7651,41.7651,41.7353,41.7428,16500.0
2011-10-21 14:50:00,56.03,56.04,55.97,55.98,21000.0,41.7353,41.7428,41.6907,41.6981,21000.0
2011-10-21 14:55:00,55.99,56.02,55.96,56.01,13900.0,41.7056,41.7279,41.6832,41.7205,13900.0
2011-10-21 15:00:00,56.02,56.11,56.01,56.08,37700.0,41.7279,41.7949,41.7205,41.7726,37700.0
2011-10-21 15:05:00,56.08,56.11,56.05,56.07,24400.0,41.7726,41.7949,41.7502,41.7651,24400.0
2011-10-21 15:10:00,56.08,56.08,56.04,56.04,19400.0,41.7726,41.7726,41.7428,41.7428,19400.0
2011-10-21 15:15:00,56.04,56.08,56.04,56.05,25600.0,41.7428,41.7726,41.7428,41.7502,25600.0
2011-10-21 15:20:00,56.06,56.13,56.05,56.13,30700.0,41.7577,41.8098,41.7502,41.8098,30700.0
2011-10-21 15:25:00,56.12,56.13,56.09,56.09,31900.0,41.8024,41.8098,41.78,41.78,31900.0
2011-10-21 15:30:00,56.09,56.15,56.09,56.13,27300.0,41.78,41.8247,41.78,41.8098,27300.0
2011-10-21 15:35:00,56.13,56.19,56.12,56.18,53800.0,41.8098,41.8545,41.8024,41.8471,53800.0
2011-10-21 15:40:00,56.17,56.21,56.16,56.19,106800.0,41.8396,41.8694,41.8322,41.8545,106800.0
2011-10-21 15:45:00,56.18,56.23,56.12,56.22,75500.0,41.8471,41.8843,41.8024,41.8769,75500.0
2011-10-21 15:50:00,56.22,56.32,56.18,56.31,126200.0,41.8769,41.9514,41.8471,41.9439,126200.0
2011-10-21 15:55:00,56.31,56.38,56.27,56.34,173900.0,41.9439,41.9961,41.9141,41.9663,173900.0
2011-10-24 09:30:00,56.41,56.59,56.34,56.59,42200.0,42.0184,42.1525,41.9663,42.1525,42200.0
2011-10-24 09:35:00,56.59,56.7,56.58,56.64,25900.0,42.1525,42.2344,42.145,42.1897,25900.0
2011-10-24 09:40:00,56.65,56.69,56.59,56.6,37900.0,42.1972,42.227,42.1525,42.1599,37900.0
2011-10-24 09:45:00,56.6,56.61,56.51,56.59,37600.0,42.1599,42.1674,42.0929,42.1525,37600.0
2011-10-24 09:50:00,56.6,56.66,56.51,56.51,23700.0,42.1599,42.2046,42.0929,42.0929,23700.0
2011-10-24 09:55:00,56.52,56.54,56.39,56.4,14000.0,42.1003,42.1152,42.0035,42.011,14000.0
2011-10-24 10:00:00,56.4,56.42,56.33,56.34,13100.0,42.011,42.0258,41.9588,41.9663,13100.0
2011-10-24 10:05:00,56.34,56.45,56.34,56.41,16400.0,41.9663,42.0482,41.9663,42.0184,16400.0
2011-10-24 10:10:00,56.42,56.55,56.41,56.49,21900.0,42.0258,42.1227,42.0184,42.078,21900.0
2011-10-24 10:15:00,56.5,56.54,56.36,56.4,41200.0,42.0854,42.1152,41.9812,42.011,41200.0
2011-10-24 10:20:00,56.4,56.41,56.35,56.38,24400.0,42.011,42.0184,41.9737,41.9961,24400.0
2011-10-24 10:25:00,56.38,56.45,56.37,56.43,32900.0,41.9961,42.0482,41.9886,42.0333,32900.0
2011-10-24 10:30:00,56.44,56.58,56.43,56.52,26400.0,42.0407,42.145,42.0333,42.1003,26400.0
2011-10-24 10:35:00,56.52,56.66,56.5,56.57,33500.0,42.1003,42.2046,42.0854,42.1376,33500.0
2011-10-24 10:40:00,56.58,56.7,56.52,56.57,41100.0,42.145,42.2344,42.1003,42.1376,41100.0
2011-10-24 10:45:00,56.58,56.73,56.58,56.73,20200.0,42.145,42.2568,42.145,42.2568,20200.0
2011-10-24 10:50:00,56.73,56.76,56.49,56.52,24400.0,42.2568,42.2791,42.078,42.1003,24400.0
2011-10-24 10:55:00,56.52,56.64,56.52,56.54,13700.0,42.1003,42.1897,42.1003,42.1152,13700.0
2011-10-24 11:00:00,56.53,56.55,56.48,56.49,46200.0,42.1078,42.1227,42.0705,42.078,46200.0
2011-10-24 11:05:00,56.47,56.53,56.42,56.46,19500.0,42.0631,42.1078,42.0258,42.0556,19500.0
2011-10-24 11:10:00,56.47,56.5,56.45,56.48,20000.0,42.0631,42.0854,42.0482,42.0705,20000.0
2011-10-24 11:15:00,56.49,56.65,56.46,56.65,22900.0,42.078,42.1972,42.0556,42.1972,22900.0
2011-10-24 11:20:00,56.66,56.78,56.66,56.75,16600.0,42.2046,42.294,42.2046,42.2717,16600.0
2011-10-24 11:25:00,56.75,56.85,56.74,56.84,26200.0,42.2717,42.3461,42.2642,42.3387,26200.0
2011-10-24 11:30:00,56.83,56.9,56.82,56.9,42300.0,42.3312,42.3834,42.3238,42.3834,42300.0
2011-10-24 11:35:00,56.9,57.0,56.77,56.77,31800.0,42.3834,42.4579,42.2866,42.2866,31800.0
2011-10-24 11:40:00,56.77,56.77,56.59,56.62,32300.0,42.2866,42.2866,42.1525,42.1748,32300.0
2011-10-24 11:45:00,56.62,56.74,56.62,56.65,18700.0,42.1748,42.2642,42.1748,42.1972,18700.0
2011-10-24 11:50:00,56.64,56.64,56.54,56.6,33300.0,42.1897,42.1897,42.1152,42.1599,33300.0
2011-10-24 11:55:00,56.6,56.69,56.58,56.67,45300.0,42.1599,42.227,42.145,42.2121,45300.0
2011-10-24 12:00:00,56.68,56.68,56.6,56.67,40700.0,42.2195,42.2195,42.1599,42.2121,40700.0
2011-10-24 12:05:00,56.66,56.71,56.6,56.71,48600.0,42.2046,42.2419,42.1599,42.2419,48600.0
2011-10-24 12:10:00,56.7,56.8,56.65,56.78,80800.0,42.2344,42.3089,42.1972,42.294,80800.0
2011-10-24 12:15:00,56.78,56.8,56.71,56.75,17900.0,42.294,42.3089,42.2419,42.2717,17900.0
2011-10-24 12:20:00,56.75,56.85,56.73,56.85,77000.0,42.2717,42.3461,42.2568,42.3461,77000.0
2011-10-24 12:25:00,56.84,56.89,56.81,56.82,14900.0,42.3387,42.3759,42.3164,42.3238,14900.0
2011-10-24 12:30:00,56.82,56.91,56.81,56.83,33800.0,42.3238,42.3908,42.3164,42.3312,33800.0
2011-10-24 12:35:00,56.85,56.87,56.81,56.82,10100.0,42.3461,42.361,42.3164,42.3238,10100.0
2011-10-24 12:40:00,56.82,56.87,56.8,56.82,9400.0,42.3238,42.361,42.3089,42.3238,9400.0
2011-10-24 12:45:00,56.82,56.88,56.81,56.85,11300.0,42.3238,42.3685,42.3164,42.3461,11300.0
2011-10-24 12:50:00,56.85,56.9,56.84,56.9,6500.0,42.3461,42.3834,42.3387,42.3834,6500.0
2011-10-24 12:55:00,56.89,56.89,56.86,56.88,3500.0,42.3759,42.3759,42.3536,42.3685,3500.0
2011-10-24 13:00:00,56.87,56.89,56.84,56.84,10700.0,42.361,42.3759,42.3387,42.3387,10700.0
2011-10-24 13:05:00,56.85,56.89,56.84,56.85,9300.0,42.3461,42.3759,42.3387,42.3461,9300.0
2011-10-24 13:10:00,56.84,56.88,56.82,56.84,28500.0,42.3387,42.3685,42.3238,42.3387,28500.0
2011-10-24 13:15:00,56.84,56.95,56.84,56.94,21400.0,42.3387,42.4206,42.3387,42.4132,21400.0
2011-10-24 13:20:00,56.94,57.01,56.9,56.99,43500.0,42.4132,42.4653,42.3834,42.4504,43500.0
2011-10-24 13:25:00,56.99,57.2,56.99,57.17,59300.0,42.4504,42.6069,42.4504,42.5845,59300.0
2011-10-24 13:30:00,57.17,57.17,57.1,57.1,15300.0,42.5845,42.5845,42.5324,42.5324,15300.0
2011-10-24 13:35:00,57.11,57.13,56.99,57.01,20900.0,42.5398,42.5547,42.4504,42.4653,20900.0
2011-10-24 13:40:00,57.01,57.05,56.98,57.03,13700.0,42.4653,42.4951,42.443,42.4802,13700.0
2011-10-24 13:45:00,57.02,57.11,56.98,57.11,22700.0,42.4728,42.5398,42.443,42.5398,22700.0
2011-10-24 13:50:00,57.11,57.14,57.07,57.07,15600.0,42.5398,42.5622,42.51,42.51,15600.0
2011-10-24 13:55:00,57.08,57.08,57.05,57.05,13900.0,42.5175,42.5175,42.4951,42.4951,13900.0
2011-10-24 14:00:00,57.04,57.11,57.04,57.1,12700.0,42.4877,42.5398,42.4877,42.5324,12700.0
2011-10-24 14:05:00,57.09,57.11,57.05,57.09,10900.0,42.5249,42.5398,42.4951,42.5249,10900.0
2011-10-24 14:10:00,57.09,57.12,57.07,57.07,18900.0,42.5249,42.5473,42.51,42.51,18900.0
2011-10-24 14:15:00,57.08,57.11,57.01,57.04,13000.0,42.5175,42.5398,42.4653,42.4877,13000.0
2011-10-24 14:20:00,57.05,57.11,57.05,57.08,19400.0,42.4951,42.5398,42.4951,42.5175,19400.0
2011-10-24 14:25:00,57.08,57.1,57.02,57.02,17500.0,42.5175,42.5324,42.4728,42.4728,17500.0
2011-10-24 14:30:00,57.02,57.07,57.02,57.05,18600.0,42.4728,42.51,42.4728,42.4951,18600.0
2011-10-24 14:35:00,57.05,57.12,57.04,57.12,23300.0,42.4951,42.5473,42.4877,42.5473,23300.0
2011-10-24 14:40:00,57.12,57.2,57.11,57.2,43400.0,42.5473,42.6069,42.5398,42.6069,43400.0
2011-10-24 14:45:00,57.19,57.24,57.19,57.21,22300.0,42.5994,42.6366,42.5994,42.6143,22300.0
2011-10-24 14:50:00,57.2,57.21,57.09,57.1,19500.0,42.6069,42.6143,42.5249,42.5324,19500.0
2011-10-24 14:55:00,57.1,57.13,57.05,57.05,28400.0,42.5324,42.5547,42.4951,42.4951,28400.0
2011-10-24 15:00:00,57.05,57.15,57.05,57.12,25700.0,42.4951,42.5696,42.4951,42.5473,25700.0
2011-10-24 15:05:00,57.13,57.14,57.08,57.1,27400.0,42.5547,42.5622,42.5175,42.5324,27400.0
2011-10-24 15:10:00,57.09,57.14,57.09,57.13,42000.0,42.5249,42.5622,42.5249,42.5547,42000.0
2011-10-24 15:15:00,57.13,57.14,57.09,57.13,17800.0,42.5547,42.5622,42.5249,42.5547,17800.0
2011-10-24 15:20:00,57.14,57.15,57.08,57.09,70200.0,42.5622,42.5696,42.5175,42.5249,70200.0
2011-10-24 15:25:00,57.1,57.14,57.09,57.13,40700.0,42.5324,42.5622,42.5249,42.5547,40700.0
2011-10-24 15:30:00,57.13,57.17,57.08,57.09,75300.0,42.5547,42.5845,42.5175,42.5249,75300.0
2011-10-24 15:35:00,57.08,57.11,57.06,57.06,56000.0,42.5175,42.5398,42.5026,42.5026,56000.0
2011-10-24 15:40:00,57.05,57.15,57.03,57.14,66600.0,42.4951,42.5696,42.4802,42.5622,66600.0
2011-10-24 15:45:00,57.14,57.14,57.01,57.05,67700.0,42.5622,42.5622,42.4653,42.4951,67700.0
2011-10-24 15:50:00,57.05,57.21,57.02,57.2,84100.0,42.4951,42.6143,42.4728,42.6069,84100.0
2011-10-24 15:55:00,57.21,57.28,57.15,57.25,131000.0,42.6143,42.6664,42.5696,42.6441,131000.0
2011-10-25 09:30:00,56.71,56.93,56.46,56.46,26400.0,42.2419,42.4057,42.0556,42.0556,26400.0
2011-10-25 09:35:00,56.42,56.52,55.87,56.09,44300.0,42.0258,42.1003,41.6162,41.78,44300.0
2011-10-25 09:40:00,56.11,56.3,56.1,56.22,45800.0,41.7949,41.9365,41.7875,41.8769,45800.0
2011-10-25 09:45:00,56.22,56.75,56.17,56.66,130200.0,41.8769,42.2717,41.8396,42.2046,130200.0
2011-10-25 09:50:00,56.67,56.77,56.63,56.69,100900.0,42.2121,42.2866,42.1823,42.227,100900.0
2011-10-25 09:55:00,56.68,56.75,56.43,56.48,33900.0,42.2195,42.2717,42.0333,42.0705,33900.0
2011-10-25 10:00:00,56.47,56.58,56.19,56.46,75500.0,42.0631,42.145,41.8545,42.0556,75500.0
2011-10-25 10:05:00,56.46,56.58,56.34,56.5,46300.0,42.0556,42.145,41.9663,42.0854,46300.0
2011-10-25 10:10:00,56.5,56.57,56.46,56.49,38600.0,42.0854,42.1376,42.0556,42.078,38600.0
2011-10-25 10:15:00,56.47,56.62,56.43,56.62,32600.0,42.0631,42.1748,42.0333,42.1748,32600.0
2011-10-25 10:20:00,56.65,56.78,56.62,56.75,21700.0,42.1972,42.294,42.1748,42.2717,21700.0
2011-10-25 10:25:00,56.75,56.88,56.75,56.84,12100.0,42.2717,42.3685,42.2717,42.3387,12100.0
2011-10-25 10:30:00,56.85,56.91,56.82,56.86,28700.0,42.3461,42.3908,42.3238,42.3536,28700.0
2011-10-25 10:35:00,56.85,56.87,56.74,56.85,26300.0,42.3461,42.361,42.2642,42.3461,26300.0
2011-10-25 10:40:00,56.84,56.88,56.8,56.84,22900.0,42.3387,42.3685,42.3089,42.3387,22900.0
2011-10-25 10:45:00,56.83,56.85,56.74,56.77,15100.0,42.3312,42.3461,42.2642,42.2866,15100.0
2011-10-25 10:50:00,56.75,56.75,56.52,56.52,24200.0,42.2717,42.2717,42.1003,42.1003,24200.0
2011-10-25 10:55:00,56.52,56.62,56.48,56.49,18700.0,42.1003,42.1748,42.0705,42.078,18700.0
2011-10-25 11:00:00,56.5,56.67,56.49,56.52,25800.0,42.0854,42.2121,42.078,42.1003,25800.0
2011-10-25 11:05:00,56.52,56.53,56.38,56.48,43200.0,42.1003,42.1078,41.9961,42.0705,43200.0
2011-10-25 11:10:00,56.47,56.63,56.46,56.63,18500.0,42.0631,42.1823,42.0556,42.1823,18500.0
2011-10-25 11:15:00,56.64,56.66,56.5,56.51,31400.0,42.1897,42.2046,42.0854,42.0929,31400.0
2011-10-25 11:20:00,56.49,56.49,56.39,56.46,11700.0,42.078,42.078,42.0035,42.0556,11700.0
2011-10-25 11:25:00,56.46,56.63,56.42,56.6,23700.0,42.0556,42.1823,42.0258,42.1599,23700.0
2011-10-25 11:30:00,56.59,56.59,56.43,56.45,18700.0,42.1525,42.1525,42.0333,42.0482,18700.0
2011-10-25 11:35:00,56.43,56.5,56.39,56.46,24500.0,42.0333,42.0854,42.0035,42.0556,24500.0
2011-10-25 11:40:00,56.47,56.47,56.36,56.4,7000.0,42.0631,42.0631,41.9812,42.011,7000.0
2011-10-25 11:45:00,56.4,56.4,56.26,56.28,18300.0,42.011,42.011,41.9067,41.9216,18300.0
2011-10-25 11:50:00,56.28,56.33,56.25,56.25,26500.0,41.9216,41.9588,41.8992,41.8992,26500.0
2011-10-25 11:55:00,56.25,56.32,56.24,56.25,19500.0,41.8992,41.9514,41.8918,41.8992,19500.0
2011-10-25 12:00:00,56.24,56.31,56.22,56.25,15700.0,41.8918,41.9439,41.8769,41.8992,15700.0
2011-10-25 12:05:00,56.25,56.44,56.24,56.42,34000.0,41.8992,42.0407,41.8918,42.0258,34000.0
2011-10-25 12:10:00,56.42,56.49,56.41,56.46,17100.0,42.0258,42.078,42.0184,42.0556,17100.0
2011-10-25 12:15:00,56.45,56.52,56.42,56.52,15200.0,42.0482,42.1003,42.0258,42.1003,15200.0
2011-10-25 12:20:00,56.51,56.62,56.51,56.59,110200.0,42.0929,42.1748,42.0929,42.1525,110200.0
2011-10-25 12:25:00,56.57,56.61,56.52,56.58,26700.0,42.1376,42.1674,42.1003,42.145,26700.0
2011-10-25 12:30:00,56.58,56.58,56.53,56.55,21500.0,42.145,42.145,42.1078,42.1227,21500.0
2011-10-25 12:35:00,56.54,56.58,56.53,56.54,14000.0,42.1152,42.145,42.1078,42.1152,14000.0
2011-10-25 12:40:00,56.54,56.54,56.49,56.5,12800.0,42.1152,42.1152,42.078,42.0854,12800.0
2011-10-25 12:45:00,56.49,56.5,56.41,56.48,25000.0,42.078,42.0854,42.0184,42.0705,25000.0
2011-10-25 12:50:00,56.48,56.48,56.46,56.48,10700.0,42.0705,42.0705,42.0556,42.0705,10700.0
2011-10-25 12:55:00,56.49,56.5,56.47,56.47,8200.0,42.078,42.0854,42.0631,42.0631,8200.0
2011-10-25 13:00:00,56.48,56.52,56.44,56.44,16100.0,42.0705,42.1003,42.0407,42.0407,16100.0
2011-10-25 13:05:00,56.42,56.52,56.42,56.51,12300.0,42.0258,42.1003,42.0258,42.0929,12300.0
2011-10-25 13:10:00,56.5,56.52,56.4,56.41,17800.0,42.0854,42.1003,42.011,42.0184,17800.0
2011-10-25 13:15:00,56.4,56.4,56.35,56.39,19100.0,42.011,42.011,41.9737,42.0035,19100.0
2011-10-25 13:20:00,56.4,56.5,56.4,56.44,17600.0,42.011,42.0854,42.011,42.0407,17600.0
2011-10-25 13:25:00,56.47,56.5,56.39,56.4,9700.0,42.0631,42.0854,42.0035,42.011,9700.0
2011-10-25 13:30:00,56.38,56.38,56.29,56.33,32500.0,41.9961,41.9961,41.929,41.9588,32500.0
2011-10-25 13:35:00,56.32,56.44,56.3,56.41,30300.0,41.9514,42.0407,41.9365,42.0184,30300.0
2011-10-25 13:40:00,56.4,56.46,56.39,56.43,22400.0,42.011,42.0556,42.0035,42.0333,22400.0
2011-10-25 13:45:00,56.42,56.53,56.42,56.52,20500.0,42.0258,42.1078,42.0258,42.1003,20500.0
2011-10-25 13:50:00,56.52,56.64,56.52,56.56,19600.0,42.1003,42.1897,42.1003,42.1301,19600.0
2011-10-25 13:55:00,56.56,56.59,56.49,56.59,15300.0,42.1301,42.1525,42.078,42.1525,15300.0
2011-10-25 14:00:00,56.58,56.58,56.44,56.48,36300.0,42.145,42.145,42.0407,42.0705,36300.0
2011-10-25 14:05:00,56.48,56.52,56.45,56.5,40700.0,42.0705,42.1003,42.0482,42.0854,40700.0
2011-10-25 14:10:00,56.5,56.51,56.34,56.35,26600.0,42.0854,42.0929,41.9663,41.9737,26600.0
2011-10-25 14:15:00,56.34,56.37,56.29,56.32,25400.0,41.9663,41.9886,41.929,41.9514,25400.0
2011-10-25 14:20:00,56.31,56.34,56.26,56.34,11800.0,41.9439,41.9663,41.9067,41.9663,11800.0
2011-10-25 14:25:00,56.33,56.36,56.28,56.28,12300.0,41.9588,41.9812,41.9216,41.9216,12300.0
2011-10-25 14:30:00,56.27,56.27,56.08,56.12,38200.0,41.9141,41.9141,41.7726,41.8024,38200.0
2011-10-25 14:35:00,56.12,56.17,56.08,56.12,16200.0,41.8024,41.8396,41.7726,41.8024,16200.0
2011-10-25 14:40:00,56.14,56.38,56.13,56.37,23900.0,41.8173,41.9961,41.8098,41.9886,23900.0
2011-10-25 14:45:00,56.38,56.4,56.27,56.27,15500.0,41.9961,42.011,41.9141,41.9141,15500.0
2011-10-25 14:50:00,56.28,56.29,56.2,56.22,11600.0,41.9216,41.929,41.862,41.8769,11600.0
2011-10-25 14:55:00,56.22,56.33,56.22,56.33,15600.0,41.8769,41.9588,41.8769,41.9588,15600.0
2011-10-25 15:00:00,56.32,56.44,56.32,56.43,22300.0,41.9514,42.0407,41.9514,42.0333,22300.0
2011-10-25 15:05:00,56.42,56.43,56.39,56.39,10800.0,42.0258,42.0333,42.0035,42.0035,10800.0
2011-10-25 15:10:00,56.39,56.41,56.32,56.34,18200.0,42.0035,42.0184,41.9514,41.9663,18200.0
2011-10-25 15:15:00,56.34,56.34,56.23,56.24,13200.0,41.9663,41.9663,41.8843,41.8918,13200.0
2011-10-25 15:20:00,56.23,56.24,56.11,56.11,18200.0,41.8843,41.8918,41.7949,41.7949,18200.0
2011-10-25 15:25:00,56.09,56.16,56.09,56.15,27500.0,41.78,41.8322,41.78,41.8247,27500.0
2011-10-25 15:30:00,56.15,56.19,56.1,56.16,42700.0,41.8247,41.8545,41.7875,41.8322,42700.0
2011-10-25 15:35:00,56.15,56.16,56.09,56.13,32100.0,41.8247,41.8322,41.78,41.8098,32100.0
2011-10-25 15:40:00,56.12,56.13,56.05,56.1,43100.0,41.8024,41.8098,41.7502,41.7875,43100.0
2011-10-25 15:45:00,56.09,56.15,55.98,56.11,78900.0,41.78,41.8247,41.6981,41.7949,78900.0
2011-10-25 15:50:00,56.12,56.12,55.96,55.96,71200.0,41.8024,41.8024,41.6832,41.6832,71200.0
2011-10-25 15:55:00,55.97,56.0,55.89,55.97,143000.0,41.6907,41.713,41.6311,41.6907,143000.0
2011-10-26 09:30:00,56.26,56.3,55.7,56.0,128100.0,41.9067,41.9365,41.4895,41.713,128100.0
2011-10-26 09:35:00,55.99,56.05,55.94,56.01,37900.0,41.7056,41.7502,41.6683,41.7205,37900.0
2011-10-26 09:40:00,56.0,56.08,55.96,56.01,51400.0,41.713,41.7726,41.6832,41.7205,51400.0
2011-10-26 09:45:00,56.01,56.01,55.8,55.86,43700.0,41.7205,41.7205,41.564,41.6087,43700.0
2011-10-26 09:50:00,55.88,55.89,55.67,55.69,75900.0,41.6236,41.6311,41.4672,41.4821,75900.0
2011-10-26 09:55:00,55.69,55.7,55.44,55.58,71500.0,41.4821,41.4895,41.2959,41.4002,71500.0
2011-10-26 10:00:00,55.58,55.7,55.41,55.45,142500.0,41.4002,41.4895,41.2735,41.3033,142500.0
2011-10-26 10:05:00,55.45,55.45,55.2,55.23,25500.0,41.3033,41.3033,41.1171,41.1394,25500.0
2011-10-26 10:10:00,55.22,55.23,54.99,54.99,49400.0,41.132,41.1394,40.9607,40.9607,49400.0
2011-10-26 10:15:00,55.0,55.13,54.86,55.12,96600.0,40.9681,41.065,40.8638,41.0575,96600.0
2011-10-26 10:20:00,55.13,55.37,55.1,55.35,46400.0,41.065,41.2437,41.0426,41.2288,46400.0
2011-10-26 10:25:00,55.36,55.45,55.29,55.44,67300.0,41.2363,41.3033,41.1841,41.2959,67300.0
2011-10-26 10:30:00,55.46,55.48,55.37,55.42,35200.0,41.3108,41.3257,41.2437,41.281,35200.0
2011-10-26 10:35:00,55.42,55.55,55.37,55.39,28600.0,41.281,41.3778,41.2437,41.2586,28600.0
2011-10-26 10:40:00,55.38,55.5,55.35,55.44,31000.0,41.2512,41.3406,41.2288,41.2959,31000.0
2011-10-26 10:45:00,55.44,55.5,55.34,55.35,41900.0,41.2959,41.3406,41.2214,41.2288,41900.0
2011-10-26 10:50:00,55.33,55.42,55.3,55.35,84900.0,41.2139,41.281,41.1916,41.2288,84900.0
2011-10-26 10:55:00,55.36,55.4,55.26,55.4,30100.0,41.2363,41.2661,41.1618,41.2661,30100.0
2011-10-26 11:00:00,55.4,55.46,55.36,55.4,21200.0,41.2661,41.3108,41.2363,41.2661,21200.0
2011-10-26 11:05:00,55.41,55.44,55.37,55.4,21300.0,41.2735,41.2959,41.2437,41.2661,21300.0
2011-10-26 11:10:00,55.4,55.55,55.39,55.52,29800.0,41.2661,41.3778,41.2586,41.3555,29800.0
2011-10-26 11:15:00,55.51,55.67,55.5,55.57,21200.0,41.348,41.4672,41.3406,41.3927,21200.0
2011-10-26 11:20:00,55.55,55.56,55.47,55.49,56400.0,41.3778,41.3853,41.3182,41.3331,56400.0
2011-10-26 11:25:00,55.48,55.63,55.48,55.58,26800.0,41.3257,41.4374,41.3257,41.4002,26800.0
2011-10-26 11:30:00,55.58,55.71,55.58,55.66,29200.0,41.4002,41.497,41.4002,41.4597,29200.0
2011-10-26 11:35:00,55.69,55.81,55.66,55.79,37200.0,41.4821,41.5715,41.4597,41.5566,37200.0
2011-10-26 11:40:00,55.8,55.93,55.77,55.84,22800.0,41.564,41.6609,41.5417,41.5938,22800.0
2011-10-26 11:45:00,55.85,55.87,55.75,55.79,14900.0,41.6013,41.6162,41.5268,41.5566,14900.0
2011-10-26 11:50:00,55.79,55.85,55.77,55.83,14100.0,41.5566,41.6013,41.5417,41.5864,14100.0
2011-10-26 11:55:00,55.83,55.87,55.83,55.85,16100.0,41.5864,41.6162,41.5864,41.6013,16100.0
2011-10-26 12:00:00,55.85,55.86,55.82,55.86,23100.0,41.6013,41.6087,41.5789,41.6087,23100.0
2011-10-26 12:05:00,55.85,55.86,55.81,55.82,31400.0,41.6013,41.6087,41.5715,41.5789,31400.0
2011-10-26 12:10:00,55.81,55.86,55.8,55.85,45000.0,41.5715,41.6087,41.564,41.6013,45000.0
2011-10-26 12:15:00,55.85,55.86,55.84,55.85,40100.0,41.6013,41.6087,41.5938,41.6013,40100.0
2011-10-26 12:20:00,55.84,55.86,55.8,55.83,93900.0,41.5938,41.6087,41.564,41.5864,93900.0
2011-10-26 12:25:00,55.83,55.92,55.83,55.84,39300.0,41.5864,41.6534,41.5864,41.5938,39300.0
2011-10-26 12:30:00,55.85,55.86,55.76,55.8,28800.0,41.6013,41.6087,41.5342,41.564,28800.0
2011-10-26 12:35:00,55.81,55.87,55.71,55.71,16600.0,41.5715,41.6162,41.497,41.497,16600.0
2011-10-26 12:40:00,55.71,55.71,55.58,55.65,16700.0,41.497,41.497,41.4002,41.4523,16700.0
2011-10-26 12:45:00,55.64,55.65,55.54,55.55,17100.0,41.4448,41.4523,41.3704,41.3778,17100.0
2011-10-26 12:50:00,55.55,55.57,55.5,55.55,16600.0,41.3778,41.3927,41.3406,41.3778,16600.0
2011-10-26 12:55:00,55.55,55.56,55.41,55.41,8300.0,41.3778,41.3853,41.2735,41.2735,8300.0
2011-10-26 13:00:00,55.42,55.42,55.29,55.3,14800.0,41.281,41.281,41.1841,41.1916,14800.0
2011-10-26 13:05:00,55.29,55.3,55.19,55.19,17500.0,41.1841,41.1916,41.1097,41.1097,17500.0
2011-10-26 13:10:00,55.17,55.2,55.13,55.13,13200.0,41.0948,41.1171,41.065,41.065,13200.0
2011-10-26 13:15:00,55.14,55.16,54.98,55.1,60000.0,41.0724,41.0873,40.9532,41.0426,60000.0
2011-10-26 13:20:00,55.11,55.15,55.04,55.07,25000.0,41.0501,41.0799,40.9979,41.0203,25000.0
2011-10-26 13:25:00,55.09,55.1,54.98,55.05,71700.0,41.0352,41.0426,40.9532,41.0054,71700.0
2011-10-26 13:30:00,55.05,55.21,55.05,55.19,45300.0,41.0054,41.1246,41.0054,41.1097,45300.0
2011-10-26 13:35:00,55.2,55.42,55.12,55.34,111900.0,41.1171,41.281,41.0575,41.2214,111900.0
2011-10-26 13:40:00,55.34,55.38,55.19,55.23,46000.0,41.2214,41.2512,41.1097,41.1394,46000.0
2011-10-26 13:45:00,55.24,55.38,55.21,55.27,26700.0,41.1469,41.2512,41.1246,41.1692,26700.0
2011-10-26 13:50:00,55.26,55.36,55.2,55.24,78100.0,41.1618,41.2363,41.1171,41.1469,78100.0
2011-10-26 13:55:00,55.24,55.32,55.11,55.16,40300.0,41.1469,41.2065,41.0501,41.0873,40300.0
2011-10-26 14:00:00,55.2,55.31,55.12,55.19,49800.0,41.1171,41.199,41.0575,41.1097,49800.0
2011-10-26 14:05:00,55.18,55.39,55.13,55.35,23200.0,41.1022,41.2586,41.065,41.2288,23200.0
2011-10-26 14:10:00,55.37,55.37,55.26,55.31,22100.0,41.2437,41.2437,41.1618,41.199,22100.0
2011-10-26 14:15:00,55.3,55.3,55.18,55.2,16700.0,41.1916,41.1916,41.1022,41.1171,16700.0
2011-10-26 14:20:00,55.18,55.19,55.13,55.16,19900.0,41.1022,41.1097,41.065,41.0873,19900.0
2011-10-26 14:25:00,55.16,55.2,55.12,55.17,15100.0,41.0873,41.1171,41.0575,41.0948,15100.0
2011-10-26 14:30:00,55.17,55.36,55.15,55.34,20600.0,41.0948,41.2363,41.0799,41.2214,20600.0
2011-10-26 14:35:00,55.35,55.4,55.29,55.4,16100.0,41.2288,41.2661,41.1841,41.2661,16100.0
2011-10-26 14:40:00,55.39,55.43,55.3,55.4,22200.0,41.2586,41.2884,41.1916,41.2661,22200.0
2011-10-26 14:45:00,55.42,55.43,55.35,55.38,18000.0,41.281,41.2884,41.2288,41.2512,18000.0
2011-10-26 14:50:00,55.38,55.42,55.23,55.24,16100.0,41.2512,41.281,41.1394,41.1469,16100.0
2011-10-26 14:55:00,55.23,55.3,55.18,55.29,18700.0,41.1394,41.1916,41.1022,41.1841,18700.0
2011-10-26 15:00:00,55.29,55.4,55.29,55.4,29800.0,41.1841,41.2661,41.1841,41.2661,29800.0
2011-10-26 15:05:00,55.41,55.43,55.34,55.43,31700.0,41.2735,41.2884,41.2214,41.2884,31700.0
2011-10-26 15:10:00,55.43,55.57,55.4,55.57,18400.0,41.2884,41.3927,41.2661,41.3927,18400.0
2011-10-26 15:15:00,55.56,55.6,55.5,55.51,22100.0,41.3853,41.4151,41.3406,41.348,22100.0
2011-10-26 15:20:00,55.5,55.54,55.38,55.39,32500.0,41.3406,41.3704,41.2512,41.2586,32500.0
2011-10-26 15:25:00,55.39,55.51,55.37,55.51,29400.0,41.2586,41.348,41.2437,41.348,29400.0
2011-10-26 15:30:00,55.51,55.6,55.44,55.57,36600.0,41.348,41.4151,41.2959,41.3927,36600.0
2011-10-26 15:35:00,55.57,55.73,55.56,55.66,60700.0,41.3927,41.5119,41.3853,41.4597,60700.0
2011-10-26 15:40:00,55.66,55.81,55.65,55.71,72800.0,41.4597,41.5715,41.4523,41.497,72800.0
2011-10-26 15:45:00,55.73,55.77,55.53,55.59,108500.0,41.5119,41.5417,41.3629,41.4076,108500.0
2011-10-26 15:50:00,55.56,55.6,55.49,55.58,94800.0,41.3853,41.4151,41.3331,41.4002,94800.0
2011-10-26 15:55:00,55.56,55.63,55.5,55.62,157900.0,41.3853,41.4374,41.3406,41.4299,157900.0
2011-10-27 09:30:00,57.09,57.25,56.86,56.95,71500.0,42.5249,42.6441,42.3536,42.4206,71500.0
2011-10-27 09:35:00,56.94,56.99,56.53,56.57,35100.0,42.4132,42.4504,42.1078,42.1376,35100.0
2011-10-27 09:40:00,56.58,56.58,56.37,56.4,65000.0,42.145,42.145,41.9886,42.011,65000.0
2011-10-27 09:45:00,56.41,56.51,56.23,56.38,53600.0,42.0184,42.0929,41.8843,41.9961,53600.0
2011-10-27 09:50:00,56.41,56.55,56.31,56.53,32700.0,42.0184,42.1227,41.9439,42.1078,32700.0
2011-10-27 09:55:00,56.52,56.59,56.5,56.59,44100.0,42.1003,42.1525,42.0854,42.1525,44100.0
2011-10-27 10:00:00,56.56,56.63,56.49,56.49,59300.0,42.1301,42.1823,42.078,42.078,59300.0
2011-10-27 10:05:00,56.49,56.52,56.42,56.42,32000.0,42.078,42.1003,42.0258,42.0258,32000.0
2011-10-27 10:10:00,56.42,56.45,56.12,56.12,63300.0,42.0258,42.0482,41.8024,41.8024,63300.0
2011-10-27 10:15:00,56.13,56.13,55.78,55.78,113100.0,41.8098,41.8098,41.5491,41.5491,113100.0
2011-10-27 10:20:00,55.79,55.79,55.68,55.7,67700.0,41.5566,41.5566,41.4746,41.4895,67700.0
2011-10-27 10:25:00,55.69,55.71,55.58,55.61,31700.0,41.4821,41.497,41.4002,41.4225,31700.0
2011-10-27 10:30:00,55.63,55.63,55.52,55.52,45700.0,41.4374,41.4374,41.3555,41.3555,45700.0
2011-10-27 10:35:00,55.52,55.57,55.51,55.56,37800.0,41.3555,41.3927,41.348,41.3853,37800.0
2011-10-27 10:40:00,55.56,55.62,55.55,55.6,72100.0,41.3853,41.4299,41.3778,41.4151,72100.0
2011-10-27 10:45:00,55.6,55.62,55.57,55.6,59400.0,41.4151,41.4299,41.3927,41.4151,59400.0
2011-10-27 10:50:00,55.6,55.66,55.59,55.66,23600.0,41.4151,41.4597,41.4076,41.4597,23600.0
2011-10-27 10:55:00,55.67,55.71,55.64,55.67,32900.0,41.4672,41.497,41.4448,41.4672,32900.0
2011-10-27 11:00:00,55.67,55.74,55.66,55.7,24000.0,41.4672,41.5193,41.4597,41.4895,24000.0
2011-10-27 11:05:00,55.7,55.73,55.65,55.69,23600.0,41.4895,41.5119,41.4523,41.4821,23600.0
2011-10-27 11:10:00,55.69,55.71,55.68,55.7,17300.0,41.4821,41.497,41.4746,41.4895,17300.0
2011-10-27 11:15:00,55.69,55.73,55.65,55.7,21200.0,41.4821,41.5119,41.4523,41.4895,21200.0
2011-10-27 11:20:00,55.7,55.78,55.67,55.78,12100.0,41.4895,41.5491,41.4672,41.5491,12100.0
2011-10-27 11:25:00,55.78,55.87,55.78,55.87,29400.0,41.5491,41.6162,41.5491,41.6162,29400.0
2011-10-27 11:30:00,55.87,55.87,55.71,55.81,29100.0,41.6162,41.6162,41.497,41.5715,29100.0
2011-10-27 11:35:00,55.82,55.91,55.82,55.86,28200.0,41.5789,41.646,41.5789,41.6087,28200.0
2011-10-27 11:40:00,55.86,55.86,55.82,55.83,13300.0,41.6087,41.6087,41.5789,41.5864,13300.0
2011-10-27 11:45:00,55.84,55.88,55.83,55.87,17500.0,41.5938,41.6236,41.5864,41.6162,17500.0
2011-10-27 11:50:00,55.87,55.94,55.86,55.94,22100.0,41.6162,41.6683,41.6087,41.6683,22100.0
2011-10-27 11:55:00,55.95,56.0,55.95,56.0,32200.0,41.6758,41.713,41.6758,41.713,32200.0
2011-10-27 12:00:00,56.0,56.14,55.99,56.06,45700.0,41.713,41.8173,41.7056,41.7577,45700.0
2011-10-27 12:05:00,56.07,56.11,56.0,56.01,37500.0,41.7651,41.7949,41.713,41.7205,37500.0
2011-10-27 12:10:00,56.01,56.12,56.0,56.12,16700.0,41.7205,41.8024,41.713,41.8024,16700.0
2011-10-27 12:15:00,56.11,56.13,56.08,56.09,24600.0,41.7949,41.8098,41.7726,41.78,24600.0
2011-10-27 12:20:00,56.1,56.11,55.94,55.97,20900.0,41.7875,41.7949,41.6683,41.6907,20900.0
2011-10-27 12:25:00,55.97,56.09,55.97,56.02,17400.0,41.6907,41.78,41.6907,41.7279,17400.0
2011-10-27 12:30:00,56.02,56.08,56.02,56.05,23100.0,41.7279,41.7726,41.7279,41.7502,23100.0
2011-10-27 12:35:00,56.06,56.07,56.04,56.05,13000.0,41.7577,41.7651,41.7428,41.7502,13000.0
2011-10-27 12:40:00,56.05,56.06,56.02,56.05,10000.0,41.7502,41.7577,41.7279,41.7502,10000.0
2011-10-27 12:45:00,56.05,56.08,56.04,56.05,21900.0,41.7502,41.7726,41.7428,41.7502,21900.0
2011-10-27 12:50:00,56.05,56.06,56.04,56.04,13100.0,41.7502,41.7577,41.7428,41.7428,13100.0
2011-10-27 12:55:00,56.05,56.06,56.04,56.05,13200.0,41.7502,41.7577,41.7428,41.7502,13200.0
2011-10-27 13:00:00,56.05,56.07,56.02,56.07,26500.0,41.7502,41.7651,41.7279,41.7651,26500.0
2011-10-27 13:05:00,56.08,56.17,56.06,56.17,13500.0,41.7726,41.8396,41.7577,41.8396,13500.0
2011-10-27 13:10:00,56.18,56.28,56.18,56.23,35300.0,41.8471,41.9216,41.8471,41.8843,35300.0
2011-10-27 13:15:00,56.23,56.23,56.17,56.21,18000.0,41.8843,41.8843,41.8396,41.8694,18000.0
2011-10-27 13:20:00,56.21,56.25,56.2,56.25,7500.0,41.8694,41.8992,41.862,41.8992,7500.0
2011-10-27 13:25:00,56.25,56.41,56.24,56.41,13600.0,41.8992,42.0184,41.8918,42.0184,13600.0
2011-10-27 13:30:00,56.4,56.4,56.27,56.28,20200.0,42.011,42.011,41.9141,41.9216,20200.0
2011-10-27 13:35:00,56.27,56.35,56.27,56.32,12400.0,41.9141,41.9737,41.9141,41.9514,12400.0
2011-10-27 13:40:00,56.32,56.33,56.26,56.29,15500.0,41.9514,41.9588,41.9067,41.929,15500.0
2011-10-27 13:45:00,56.29,56.32,56.29,56.31,10200.0,41.929,41.9514,41.929,41.9439,10200.0
2011-10-27 13:50:00,56.31,56.47,56.3,56.46,31500.0,41.9439,42.0631,41.9365,42.0556,31500.0
2011-10-27 13:55:00,56.47,56.54,56.47,56.53,17200.0,42.0631,42.1152,42.0631,42.1078,17200.0
2011-10-27 14:00:00,56.53,56.58,56.49,56.57,37600.0,42.1078,42.145,42.078,42.1376,37600.0
2011-10-27 14:05:00,56.56,56.56,56.44,56.45,18500.0,42.1301,42.1301,42.0407,42.0482,18500.0
2011-10-27 14:10:00,56.46,56.54,56.44,56.5,21400.0,42.0556,42.1152,42.0407,42.0854,21400.0
2011-10-27 14:15:00,56.5,56.5,56.47,56.48,11600.0,42.0854,42.0854,42.0631,42.0705,11600.0
2011-10-27 14:20:00,56.49,56.5,56.48,56.5,18000.0,42.078,42.0854,42.0705,42.0854,18000.0
2011-10-27 14:25:00,56.5,56.5,56.48,56.5,36900.0,42.0854,42.0854,42.0705,42.0854,36900.0
2011-10-27 14:30:00,56.5,56.5,56.49,56.5,24500.0,42.0854,42.0854,42.078,42.0854,24500.0
2011-10-27 14:35:00,56.5,56.5,56.48,56.5,48400.0,42.0854,42.0854,42.0705,42.0854,48400.0
2011-10-27 14:40:00,56.5,56.53,56.49,56.53,25400.0,42.0854,42.1078,42.078,42.1078,25400.0
2011-10-27 14:45:00,56.53,56.65,56.53,56.59,24600.0,42.1078,42.1972,42.1078,42.1525,24600.0
2011-10-27 14:50:00,56.58,56.68,56.57,56.66,18700.0,42.145,42.2195,42.1376,42.2046,18700.0
2011-10-27 14:55:00,56.66,56.75,56.65,56.72,21800.0,42.2046,42.2717,42.1972,42.2493,21800.0
2011-10-27 15:00:00,56.72,56.85,56.7,56.78,45000.0,42.2493,42.3461,42.2344,42.294,45000.0
2011-10-27 15:05:00,56.78,56.94,56.78,56.89,33700.0,42.294,42.4132,42.294,42.3759,33700.0
2011-10-27 15:10:00,56.88,56.97,56.88,56.93,32600.0,42.3685,42.4355,42.3685,42.4057,32600.0
2011-10-27 15:15:00,56.93,56.94,56.82,56.92,88200.0,42.4057,42.4132,42.3238,42.3983,88200.0
2011-10-27 15:20:00,56.94,57.05,56.93,57.05,29900.0,42.4132,42.4951,42.4057,42.4951,29900.0
2011-10-27 15:25:00,57.06,57.11,56.99,56.99,41100.0,42.5026,42.5398,42.4504,42.4504,41100.0
2011-10-27 15:30:00,56.99,57.04,56.93,56.93,39100.0,42.4504,42.4877,42.4057,42.4057,39100.0
2011-10-27 15:35:00,56.93,56.95,56.81,56.83,52200.0,42.4057,42.4206,42.3164,42.3312,52200.0
2011-10-27 15:40:00,56.84,56.9,56.77,56.78,37700.0,42.3387,42.3834,42.2866,42.294,37700.0
2011-10-27 15:45:00,56.78,56.79,56.57,56.65,71800.0,42.294,42.3015,42.1376,42.1972,71800.0
2011-10-27 15:50:00,56.64,56.73,56.6,56.66,61200.0,42.1897,42.2568,42.1599,42.2046,61200.0
2011-10-27 15:55:00,56.66,56.86,56.58,56.8,137500.0,42.2046,42.3536,42.145,42.3089,137500.0
2011-10-28 09:30:00,56.63,56.75,56.45,56.7,28600.0,42.1823,42.2717,42.0482,42.2344,28600.0
2011-10-28 09:35:00,56.66,56.78,56.6,56.75,9600.0,42.2046,42.294,42.1599,42.2717,9600.0
2011-10-28 09:40:00,56.78,56.79,56.67,56.79,13000.0,42.294,42.3015,42.2121,42.3015,13000.0
2011-10-28 09:45:00,56.78,56.79,56.69,56.7,21000.0,42.294,42.3015,42.227,42.2344,21000.0
2011-10-28 09:50:00,56.71,56.71,56.59,56.66,19700.0,42.2419,42.2419,42.1525,42.2046,19700.0
2011-10-28 09:55:00,56.67,56.67,56.41,56.48,26200.0,42.2121,42.2121,42.0184,42.0705,26200.0
2011-10-28 10:00:00,56.49,56.75,56.47,56.62,32800.0,42.078,42.2717,42.0631,42.1748,32800.0
2011-10-28 10:05:00,56.59,56.63,56.5,56.56,19900.0,42.1525,42.1823,42.0854,42.1301,19900.0
2011-10-28 10:10:00,56.56,56.77,56.52,56.6,14700.0,42.1301,42.2866,42.1003,42.1599,14700.0
2011-10-28 10:15:00,56.59,56.75,56.55,56.64,14600.0,42.1525,42.2717,42.1227,42.1897,14600.0
2011-10-28 10:20:00,56.62,56.78,56.6,56.69,21000.0,42.1748,42.294,42.1599,42.227,21000.0
2011-10-28 10:25:00,56.68,56.7,56.61,56.65,12900.0,42.2195,42.2344,42.1674,42.1972,12900.0
2011-10-28 10:30:00,56.61,56.8,56.61,56.79,22000.0,42.1674,42.3089,42.1674,42.3015,22000.0
2011-10-28 10:35:00,56.79,56.82,56.76,56.81,19700.0,42.3015,42.3238,42.2791,42.3164,19700.0
2011-10-28 10:40:00,56.81,56.81,56.69,56.73,16500.0,42.3164,42.3164,42.227,42.2568,16500.0
2011-10-28 10:45:00,56.72,56.75,56.7,56.75,12600.0,42.2493,42.2717,42.2344,42.2717,12600.0
2011-10-28 10:50:00,56.75,56.76,56.65,56.72,32500.0,42.2717,42.2791,42.1972,42.2493,32500.0
2011-10-28 10:55:00,56.71,56.71,56.56,56.56,17600.0,42.2419,42.2419,42.1301,42.1301,17600.0
2011-10-28 11:00:00,56.58,56.6,56.57,56.6,17000.0,42.145,42.1599,42.1376,42.1599,17000.0
2011-10-28 11:05:00,56.6,56.67,56.59,56.65,11400.0,42.1599,42.2121,42.1525,42.1972,11400.0
2011-10-28 11:10:00,56.65,56.65,56.42,56.43,79000.0,42.1972,42.1972,42.0258,42.0333,79000.0
2011-10-28 11:15:00,56.44,56.5,56.44,56.48,25200.0,42.0407,42.0854,42.0407,42.0705,25200.0
2011-10-28 11:20:00,56.47,56.49,56.44,56.45,16100.0,42.0631,42.078,42.0407,42.0482,16100.0
2011-10-28 11:25:00,56.45,56.48,56.39,56.44,17500.0,42.0482,42.0705,42.0035,42.0407,17500.0
2011-10-28 11:30:00,56.45,56.46,56.4,56.41,18600.0,42.0482,42.0556,42.011,42.0184,18600.0
2011-10-28 11:35:00,56.42,56.44,56.35,56.39,24100.0,42.0258,42.0407,41.9737,42.0035,24100.0
2011-10-28 11:40:00,56.4,56.44,56.35,56.37,33400.0,42.011,42.0407,41.9737,41.9886,33400.0
2011-10-28 11:45:00,56.38,56.47,56.37,56.45,11400.0,41.9961,42.0631,41.9886,42.0482,11400.0
2011-10-28 11:50:00,56.45,56.49,56.44,56.48,18100.0,42.0482,42.078,42.0407,42.0705,18100.0
2011-10-28 11:55:00,56.48,56.48,56.39,56.4,20600.0,42.0705,42.0705,42.0035,42.011,20600.0
2011-10-28 12:00:00,56.4,56.41,56.32,56.32,28100.0,42.011,42.0184,41.9514,41.9514,28100.0
2011-10-28 12:05:00,56.33,56.34,56.24,56.24,12400.0,41.9588,41.9663,41.8918,41.8918,12400.0
2011-10-28 12:10:00,56.24,56.26,56.21,56.25,12200.0,41.8918,41.9067,41.8694,41.8992,12200.0
2011-10-28 12:15:00,56.25,56.27,56.18,56.18,16400.0,41.8992,41.9141,41.8471,41.8471,16400.0
2011-10-28 12:20:00,56.18,56.36,56.17,56.35,14100.0,41.8471,41.9812,41.8396,41.9737,14100.0
2011-10-28 12:25:00,56.35,56.35,56.26,56.3,14800.0,41.9737,41.9737,41.9067,41.9365,14800.0
2011-10-28 12:30:00,56.3,56.33,56.19,56.19,26600.0,41.9365,41.9588,41.8545,41.8545,26600.0
2011-10-28 12:35:00,56.2,56.26,56.19,56.26,16600.0,41.862,41.9067,41.8545,41.9067,16600.0
2011-10-28 12:40:00,56.27,56.32,56.27,56.27,11000.0,41.9141,41.9514,41.9141,41.9141,11000.0
2011-10-28 12:45:00,56.29,56.45,56.28,56.44,28800.0,41.929,42.0482,41.9216,42.0407,28800.0
2011-10-28 12:50:00,56.44,56.46,56.29,56.3,67100.0,42.0407,42.0556,41.929,41.9365,67100.0
2011-10-28 12:55:00,56.3,56.41,56.3,56.4,29500.0,41.9365,42.0184,41.9365,42.011,29500.0
2011-10-28 13:00:00,56.4,56.49,56.4,56.49,8300.0,42.011,42.078,42.011,42.078,8300.0
2011-10-28 13:05:00,56.5,56.5,56.44,56.44,12600.0,42.0854,42.0854,42.0407,42.0407,12600.0
2011-10-28 13:10:00,56.46,56.47,56.42,56.46,20400.0,42.0556,42.0631,42.0258,42.0556,20400.0
2011-10-28 13:15:00,56.47,56.54,56.47,56.49,11100.0,42.0631,42.1152,42.0631,42.078,11100.0
2011-10-28 13:20:00,56.5,56.54,56.49,56.52,9200.0,42.0854,42.1152,42.078,42.1003,9200.0
2011-10-28 13:25:00,56.53,56.58,56.52,56.52,47500.0,42.1078,42.145,42.1003,42.1003,47500.0
2011-10-28 13:30:00,56.53,56.54,56.46,56.46,15700.0,42.1078,42.1152,42.0556,42.0556,15700.0
2011-10-28 13:35:00,56.46,56.5,56.45,56.5,8600.0,42.0556,42.0854,42.0482,42.0854,8600.0
2011-10-28 13:40:00,56.5,56.52,56.46,56.48,7900.0,42.0854,42.1003,42.0556,42.0705,7900.0
2011-10-28 13:45:00,56.48,56.5,56.44,56.46,28900.0,42.0705,42.0854,42.0407,42.0556,28900.0
2011-10-28 13:50:00,56.45,56.54,56.45,56.49,13400.0,42.0482,42.1152,42.0482,42.078,13400.0
2011-10-28 13:55:00,56.48,56.58,56.47,56.57,10400.0,42.0705,42.145,42.0631,42.1376,10400.0
2011-10-28 14:00:00,56.57,56.6,56.53,56.59,14500.0,42.1376,42.1599,42.1078,42.1525,14500.0
2011-10-28 14:05:00,56.59,56.6,56.45,56.46,23200.0,42.1525,42.1599,42.0482,42.0556,23200.0
2011-10-28 14:10:00,56.45,56.45,56.4,56.43,21900.0,42.0482,42.0482,42.011,42.0333,21900.0
2011-10-28 14:15:00,56.42,56.43,56.36,56.37,15400.0,42.0258,42.0333,41.9812,41.9886,15400.0
2011-10-28 14:20:00,56.36,56.38,56.34,56.36,14200.0,41.9812,41.9961,41.9663,41.9812,14200.0
2011-10-28 14:25:00,56.35,56.36,56.28,56.3,12200.0,41.9737,41.9812,41.9216,41.9365,12200.0
2011-10-28 14:30:00,56.29,56.38,56.29,56.35,16400.0,41.929,41.9961,41.929,41.9737,16400.0
2011-10-28 14:35:00,56.33,56.36,56.3,56.36,19000.0,41.9588,41.9812,41.9365,41.9812,19000.0
2011-10-28 14:40:00,56.37,56.42,56.35,56.35,14900.0,41.9886,42.0258,41.9737,41.9737,14900.0
2011-10-28 14:45:00,56.36,56.36,56.2,56.21,28300.0,41.9812,41.9812,41.862,41.8694,28300.0
2011-10-28 14:50:00,56.2,56.25,56.2,56.23,12500.0,41.862,41.8992,41.862,41.8843,12500.0
2011-10-28 14:55:00,56.23,56.28,56.19,56.28,17700.0,41.8843,41.9216,41.8545,41.9216,17700.0
2011-10-28 15:00:00,56.27,56.41,56.27,56.38,37300.0,41.9141,42.0184,41.9141,41.9961,37300.0
2011-10-28 15:05:00,56.37,56.39,56.27,56.28,21900.0,41.9886,42.0035,41.9141,41.9216,21900.0
2011-10-28 15:10:00,56.28,56.28,56.24,56.25,24900.0,41.9216,41.9216,41.8918,41.8992,24900.0
2011-10-28 15:15:00,56.26,56.26,56.13,56.14,25400.0,41.9067,41.9067,41.8098,41.8173,25400.0
2011-10-28 15:20:00,56.14,56.19,56.13,56.13,18500.0,41.8173,41.8545,41.8098,41.8098,18500.0
2011-10-28 15:25:00,56.12,56.12,56.09,56.1,27200.0,41.8024,41.8024,41.78,41.7875,27200.0
2011-10-28 15:30:00,56.1,56.15,56.06,56.14,44000.0,41.7875,41.8247,41.7577,41.8173,44000.0
2011-10-28 15:35:00,56.15,56.23,56.13,56.23,31700.0,41.8247,41.8843,41.8098,41.8843,31700.0
2011-10-28 15:40:00,56.22,56.31,56.21,56.3,45200.0,41.8769,41.9439,41.8694,41.9365,45200.0
2011-10-28 15:45:00,56.31,56.38,56.25,56.37,58600.0,41.9439,41.9961,41.8992,41.9886,58600.0
2011-10-28 15:50:00,56.37,56.4,56.31,56.33,70100.0,41.9886,42.011,41.9439,41.9588,70100.0
2011-10-28 15:55:00,56.33,56.38,56.28,56.29,103000.0,41.9588,41.9961,41.9216,41.929,103000.0
2011-10-31 09:30:00,55.84,56.15,55.75,56.1,29800.0,41.5938,41.8247,41.5268,41.7875,29800.0
2011-10-31 09:35:00,56.11,56.11,55.88,55.92,25800.0,41.7949,41.7949,41.6236,41.6534,25800.0
2011-10-31 09:40:00,55.93,55.93,55.8,55.83,38800.0,41.6609,41.6609,41.564,41.5864,38800.0
2011-10-31 09:45:00,55.87,55.93,55.8,55.89,43400.0,41.6162,41.6609,41.564,41.6311,43400.0
2011-10-31 09:50:00,55.87,55.95,55.86,55.94,24300.0,41.6162,41.6758,41.6087,41.6683,24300.0
2011-10-31 09:55:00,55.94,55.94,55.75,55.87,25800.0,41.6683,41.6683,41.5268,41.6162,25800.0
2011-10-31 10:00:00,55.86,55.91,55.8,55.87,24800.0,41.6087,41.646,41.564,41.6162,24800.0
2011-10-31 10:05:00,55.87,55.94,55.85,55.93,47700.0,41.6162,41.6683,41.6013,41.6609,47700.0
2011-10-31 10:10:00,55.94,55.98,55.88,55.96,64400.0,41.6683,41.6981,41.6236,41.6832,64400.0
2011-10-31 10:15:00,55.95,56.0,55.89,55.9,42900.0,41.6758,41.713,41.6311,41.6385,42900.0
2011-10-31 10:20:00,55.89,55.97,55.85,55.97,36400.0,41.6311,41.6907,41.6013,41.6907,36400.0
2011-10-31 10:25:00,55.97,56.11,55.97,56.11,27000.0,41.6907,41.7949,41.6907,41.7949,27000.0
2011-10-31 10:30:00,56.1,56.11,56.0,56.06,48600.0,41.7875,41.7949,41.713,41.7577,48600.0
2011-10-31 10:35:00,56.07,56.08,56.02,56.07,46900.0,41.7651,41.7726,41.7279,41.7651,46900.0
2011-10-31 10:40:00,56.08,56.08,55.81,55.81,27000.0,41.7726,41.7726,41.5715,41.5715,27000.0
2011-10-31 10:45:00,55.8,55.81,55.71,55.71,42100.0,41.564,41.5715,41.497,41.497,42100.0
2011-10-31 10:50:00,55.73,55.88,55.73,55.8,24300.0,41.5119,41.6236,41.5119,41.564,24300.0
2011-10-31 10:55:00,55.79,55.96,55.76,55.93,22600.0,41.5566,41.6832,41.5342,41.6609,22600.0
2011-10-31 11:00:00,55.93,56.0,55.9,55.91,32000.0,41.6609,41.713,41.6385,41.646,32000.0
2011-10-31 11:05:00,55.9,56.02,55.81,55.81,44500.0,41.6385,41.7279,41.5715,41.5715,44500.0
2011-10-31 11:10:00,55.81,55.83,55.72,55.74,19900.0,41.5715,41.5864,41.5044,41.5193,19900.0
2011-10-31 11:15:00,55.71,55.71,55.58,55.64,20000.0,41.497,41.497,41.4002,41.4448,20000.0
2011-10-31 11:20:00,55.64,55.87,55.63,55.83,31300.0,41.4448,41.6162,41.4374,41.5864,31300.0
2011-10-31 11:25:00,55.83,55.84,55.7,55.7,28000.0,41.5864,41.5938,41.4895,41.4895,28000.0
2011-10-31 11:30:00,55.69,55.74,55.65,55.72,20900.0,41.4821,41.5193,41.4523,41.5044,20900.0
2011-10-31 11:35:00,55.72,55.72,55.66,55.66,11300.0,41.5044,41.5044,41.4597,41.4597,11300.0
2011-10-31 11:40:00,55.66,55.72,55.65,55.72,11500.0,41.4597,41.5044,41.4523,41.5044,11500.0
2011-10-31 11:45:00,55.72,55.77,55.68,55.75,23700.0,41.5044,41.5417,41.4746,41.5268,23700.0
2011-10-31 11:50:00,55.75,55.76,55.65,55.7,14600.0,41.5268,41.5342,41.4523,41.4895,14600.0
2011-10-31 11:55:00,55.69,55.69,55.61,55.64,13900.0,41.4821,41.4821,41.4225,41.4448,13900.0
2011-10-31 12:00:00,55.63,55.65,55.61,55.61,15000.0,41.4374,41.4523,41.4225,41.4225,15000.0
2011-10-31 12:05:00,55.62,55.62,55.57,55.61,21400.0,41.4299,41.4299,41.3927,41.4225,21400.0
2011-10-31 12:10:00,55.61,55.64,55.59,55.6,13600.0,41.4225,41.4448,41.4076,41.4151,13600.0
2011-10-31 12:15:00,55.6,55.61,55.54,55.59,25400.0,41.4151,41.4225,41.3704,41.4076,25400.0
2011-10-31 12:20:00,55.59,55.61,55.51,55.53,46300.0,41.4076,41.4225,41.348,41.3629,46300.0
2011-10-31 12:25:00,55.52,55.54,55.47,55.47,20200.0,41.3555,41.3704,41.3182,41.3182,20200.0
2011-10-31 12:30:00,55.46,55.5,55.43,55.49,24700.0,41.3108,41.3406,41.2884,41.3331,24700.0
2011-10-31 12:35:00,55.49,55.58,55.48,55.5,44200.0,41.3331,41.4002,41.3257,41.3406,44200.0
2011-10-31 12:40:00,55.52,55.54,55.48,55.5,12700.0,41.3555,41.3704,41.3257,41.3406,12700.0
2011-10-31 12:45:00,55.49,55.5,55.43,55.43,18200.0,41.3331,41.3406,41.2884,41.2884,18200.0
2011-10-31 12:50:00,55.43,55.44,55.37,55.43,15300.0,41.2884,41.2959,41.2437,41.2884,15300.0
2011-10-31 12:55:00,55.41,55.46,55.37,55.4,28600.0,41.2735,41.3108,41.2437,41.2661,28600.0
2011-10-31 13:00:00,55.4,55.52,55.39,55.47,18400.0,41.2661,41.3555,41.2586,41.3182,18400.0
2011-10-31 13:05:00,55.47,55.48,55.39,55.39,10700.0,41.3182,41.3257,41.2586,41.2586,10700.0
2011-10-31 13:10:00,55.39,55.42,55.37,55.39,20600.0,41.2586,41.281,41.2437,41.2586,20600.0
2011-10-31 13:15:00,55.39,55.43,55.38,55.4,13500.0,41.2586,41.2884,41.2512,41.2661,13500.0
2011-10-31 13:20:00,55.4,55.51,55.37,55.49,19200.0,41.2661,41.348,41.2437,41.3331,19200.0
2011-10-31 13:25:00,55.48,55.48,55.36,55.38,10500.0,41.3257,41.3257,41.2363,41.2512,10500.0
2011-10-31 13:30:00,55.37,55.39,55.31,55.38,12700.0,41.2437,41.2586,41.199,41.2512,12700.0
2011-10-31 13:35:00,55.37,55.42,55.36,55.41,17600.0,41.2437,41.281,41.2363,41.2735,17600.0
2011-10-31 13:40:00,55.41,55.45,55.4,55.4,30500.0,41.2735,41.3033,41.2661,41.2661,30500.0
2011-10-31 13:45:00,55.4,55.44,55.37,55.38,26900.0,41.2661,41.2959,41.2437,41.2512,26900.0
2011-10-31 13:50:00,55.39,55.4,55.34,55.37,18800.0,41.2586,41.2661,41.2214,41.2437,18800.0
2011-10-31 13:55:00,55.37,55.43,55.37,55.39,23800.0,41.2437,41.2884,41.2437,41.2586,23800.0
2011-10-31 14:00:00,55.4,55.44,55.37,55.41,19100.0,41.2661,41.2959,41.2437,41.2735,19100.0
2011-10-31 14:05:00,55.41,55.41,55.28,55.35,18000.0,41.2735,41.2735,41.1767,41.2288,18000.0
2011-10-31 14:10:00,55.35,55.36,55.26,55.28,17900.0,41.2288,41.2363,41.1618,41.1767,17900.0
2011-10-31 14:15:00,55.29,55.34,55.29,55.34,14800.0,41.1841,41.2214,41.1841,41.2214,14800.0
2011-10-31 14:20:00,55.34,55.38,55.27,55.27,28100.0,41.2214,41.2512,41.1692,41.1692,28100.0
2011-10-31 14:25:00,55.26,55.44,55.26,55.42,22000.0,41.1618,41.2959,41.1618,41.281,22000.0
2011-10-31 14:30:00,55.41,55.45,55.36,55.45,17600.0,41.2735,41.3033,41.2363,41.3033,17600.0
2011-10-31 14:35:00,55.45,55.5,55.39,55.5,34000.0,41.3033,41.3406,41.2586,41.3406,34000.0
2011-10-31 14:40:00,55.51,55.56,55.51,55.56,19800.0,41.348,41.3853,41.348,41.3853,19800.0
2011-10-31 14:45:00,55.56,55.65,55.55,55.63,26700.0,41.3853,41.4523,41.3778,41.4374,26700.0
2011-10-31 14:50:00,55.63,55.71,55.63,55.66,26400.0,41.4374,41.497,41.4374,41.4597,26400.0
2011-10-31 14:55:00,55.66,55.71,55.65,55.67,27600.0,41.4597,41.497,41.4523,41.4672,27600.0
2011-10-31 15:00:00,55.66,55.67,55.5,55.51,42300.0,41.4597,41.4672,41.3406,41.348,42300.0
2011-10-31 15:05:00,55.51,55.55,55.48,55.5,25600.0,41.348,41.3778,41.3257,41.3406,25600.0
2011-10-31 15:10:00,55.5,55.57,55.44,55.45,50800.0,41.3406,41.3927,41.2959,41.3033,50800.0
2011-10-31 15:15:00,55.45,55.45,55.3,55.3,42400.0,41.3033,41.3033,41.1916,41.1916,42400.0
2011-10-31 15:20:00,55.3,55.41,55.27,55.41,31800.0,41.1916,41.2735,41.1692,41.2735,31800.0
2011-10-31 15:25:00,55.41,55.42,55.28,55.32,32300.0,41.2735,41.281,41.1767,41.2065,32300.0
2011-10-31 15:30:00,55.33,55.43,55.27,55.4,60900.0,41.2139,41.2884,41.1692,41.2661,60900.0
2011-10-31 15:35:00,55.39,55.53,55.39,55.5,77300.0,41.2586,41.3629,41.2586,41.3406,77300.0
2011-10-31 15:40:00,55.5,55.51,55.4,55.41,70200.0,41.3406,41.348,41.2661,41.2735,70200.0
2011-10-31 15:45:00,55.4,55.41,55.27,55.34,72300.0,41.2661,41.2735,41.1692,41.2214,72300.0
2011-10-31 15:50:00,55.34,55.35,55.25,55.3,91200.0,41.2214,41.2288,41.1543,41.1916,91200.0
2011-10-31 15:55:00,55.31,55.31,55.08,55.08,184800.0,41.199,41.199,41.0277,41.0277,184800.0
2011-11-01 09:30:00,53.49,54.25,53.02,54.08,148600.0,39.8434,40.4095,39.4933,40.2828,148600.0
2011-11-01 09:35:00,54.09,56.55,54.03,56.39,175700.0,40.2903,42.1227,40.2456,42.0035,175700.0
2011-11-01 09:40:00,56.39,56.98,56.15,56.16,192400.0,42.0035,42.443,41.8247,41.8322,192400.0
2011-11-01 09:45:00,56.16,56.62,56.14,56.32,82400.0,41.8322,42.1748,41.8173,41.9514,82400.0
2011-11-01 09:50:00,56.32,56.52,56.04,56.13,58100.0,41.9514,42.1003,41.7428,41.8098,58100.0
2011-11-01 09:55:00,56.15,56.25,56.0,56.2,59000.0,41.8247,41.8992,41.713,41.862,59000.0
2011-11-01 10:00:00,56.16,56.45,55.8,56.39,100100.0,41.8322,42.0482,41.564,42.0035,100100.0
2011-11-01 10:05:00,56.39,56.48,55.96,55.99,86100.0,42.0035,42.0705,41.6832,41.7056,86100.0
2011-11-01 10:10:00,55.99,56.26,55.83,55.83,69000.0,41.7056,41.9067,41.5864,41.5864,69000.0
2011-11-01 10:15:00,55.84,56.22,55.83,56.1,126500.0,41.5938,41.8769,41.5864,41.7875,126500.0
2011-11-01 10:20:00,56.09,56.94,56.02,56.72,105200.0,41.78,42.4132,41.7279,42.2493,105200.0
2011-11-01 10:25:00,56.71,56.83,56.48,56.52,82600.0,42.2419,42.3312,42.0705,42.1003,82600.0
2011-11-01 10:30:00,56.52,56.8,56.47,56.76,55300.0,42.1003,42.3089,42.0631,42.2791,55300.0
2011-11-01 10:35:00,56.79,57.09,56.59,57.07,95300.0,42.3015,42.5249,42.1525,42.51,95300.0
2011-11-01 10:40:00,57.05,57.26,56.83,57.21,126000.0,42.4951,42.6515,42.3312,42.6143,126000.0
2011-11-01 10:45:00,57.19,57.46,57.14,57.38,165200.0,42.5994,42.8005,42.5622,42.7409,165200.0
2011-11-01 10:50:00,57.37,57.5,57.18,57.3,265900.0,42.7335,42.8303,42.592,42.6813,265900.0
2011-11-01 10:55:00,57.3,57.48,57.29,57.44,90400.0,42.6813,42.8154,42.6739,42.7856,90400.0
2011-11-01 11:00:00,57.43,57.43,56.92,56.97,81900.0,42.7782,42.7782,42.3983,42.4355,81900.0
2011-11-01 11:05:00,56.97,57.22,56.97,57.08,47300.0,42.4355,42.6217,42.4355,42.5175,47300.0
2011-11-01 11:10:00,57.05,57.15,56.95,57.07,70200.0,42.4951,42.5696,42.4206,42.51,70200.0
2011-11-01 11:15:00,57.09,57.47,57.03,57.42,66700.0,42.5249,42.808,42.4802,42.7707,66700.0
2011-11-01 11:20:00,57.43,57.75,57.4,57.58,88000.0,42.7782,43.0165,42.7558,42.8899,88000.0
2011-11-01 11:25:00,57.57,57.78,57.28,57.49,96500.0,42.8825,43.0389,42.6664,42.8229,96500.0
2011-11-01 11:30:00,57.5,57.62,57.39,57.45,37600.0,42.8303,42.9197,42.7484,42.7931,37600.0
2011-11-01 11:35:00,57.45,57.71,57.28,57.63,124000.0,42.7931,42.9867,42.6664,42.9271,124000.0
2011-11-01 11:40:00,57.61,57.66,57.29,57.3,69200.0,42.9123,42.9495,42.6739,42.6813,69200.0
2011-11-01 11:45:00,57.3,57.48,57.29,57.44,160800.0,42.6813,42.8154,42.6739,42.7856,160800.0
2011-11-01 11:50:00,57.45,57.56,57.39,57.4,78100.0,42.7931,42.875,42.7484,42.7558,78100.0
2011-11-01 11:55:00,57.4,57.5,57.36,57.42,67000.0,42.7558,42.8303,42.726,42.7707,67000.0
2011-11-01 12:00:00,57.42,57.42,57.02,57.19,67400.0,42.7707,42.7707,42.4728,42.5994,67400.0
2011-11-01 12:05:00,57.18,57.26,57.17,57.21,72300.0,42.592,42.6515,42.5845,42.6143,72300.0
2011-11-01 12:10:00,57.23,57.29,57.17,57.19,75100.0,42.6292,42.6739,42.5845,42.5994,75100.0
2011-11-01 12:15:00,57.19,57.35,57.18,57.33,64100.0,42.5994,42.7186,42.592,42.7037,64100.0
2011-11-01 12:20:00,57.34,57.34,57.22,57.27,26000.0,42.7111,42.7111,42.6217,42.659,26000.0
2011-11-01 12:25:00,57.25,57.3,57.18,57.21,26600.0,42.6441,42.6813,42.592,42.6143,26600.0
2011-11-01 12:30:00,57.21,57.49,57.19,57.32,47600.0,42.6143,42.8229,42.5994,42.6962,47600.0
2011-11-01 12:35:00,57.32,57.43,57.25,57.42,22700.0,42.6962,42.7782,42.6441,42.7707,22700.0
2011-11-01 12:40:00,57.43,57.46,57.31,57.42,52600.0,42.7782,42.8005,42.6888,42.7707,52600.0
2011-11-01 12:45:00,57.39,57.49,57.39,57.49,66600.0,42.7484,42.8229,42.7484,42.8229,66600.0
2011-11-01 12:50:00,57.47,57.49,57.4,57.4,60400.0,42.808,42.8229,42.7558,42.7558,60400.0
2011-11-01 12:55:00,57.4,57.55,57.34,57.36,52000.0,42.7558,42.8676,42.7111,42.726,52000.0
2011-11-01 13:00:00,57.36,57.41,57.31,57.38,36100.0,42.726,42.7633,42.6888,42.7409,36100.0
2011-11-01 13:05:00,57.38,57.53,57.33,57.36,43000.0,42.7409,42.8527,42.7037,42.726,43000.0
2011-11-01 13:10:00,57.37,57.43,57.32,57.35,24000.0,42.7335,42.7782,42.6962,42.7186,24000.0
2011-11-01 13:15:00,57.35,57.51,57.32,57.47,42800.0,42.7186,42.8378,42.6962,42.808,42800.0
2011-11-01 13:20:00,57.48,57.48,57.29,57.44,63100.0,42.8154,42.8154,42.6739,42.7856,63100.0
2011-11-01 13:25:00,57.44,57.83,57.44,57.76,180000.0,42.7856,43.0761,42.7856,43.024,180000.0
2011-11-01 13:30:00,57.77,57.9,57.65,57.79,47100.0,43.0314,43.1283,42.942,43.0463,47100.0
2011-11-01 13:35:00,57.8,57.81,57.57,57.69,63600.0,43.0538,43.0612,42.8825,42.9718,63600.0
2011-11-01 13:40:00,57.66,58.0,57.63,57.79,112400.0,42.9495,43.2028,42.9271,43.0463,112400.0
2011-11-01 13:45:00,57.8,57.86,57.56,57.56,53900.0,43.0538,43.0985,42.875,42.875,53900.0
2011-11-01 13:50:00,57.58,57.62,57.5,57.54,44400.0,42.8899,42.9197,42.8303,42.8601,44400.0
2011-11-01 13:55:00,57.57,57.66,57.37,57.63,48600.0,42.8825,42.9495,42.7335,42.9271,48600.0
2011-11-01 14:00:00,57.64,57.78,57.64,57.66,32300.0,42.9346,43.0389,42.9346,42.9495,32300.0
2011-11-01 14:05:00,57.7,57.8,57.66,57.72,28000.0,42.9793,43.0538,42.9495,42.9942,28000.0
2011-11-01 14:10:00,57.68,57.83,57.65,57.8,29800.0,42.9644,43.0761,42.942,43.0538,29800.0
2011-11-01 14:15:00,57.79,57.85,57.68,57.71,30400.0,43.0463,43.091,42.9644,42.9867,30400.0
2011-11-01 14:20:00,57.75,57.89,57.74,57.86,30200.0,43.0165,43.1208,43.0091,43.0985,30200.0
2011-11-01 14:25:00,57.87,57.96,57.83,57.84,72100.0,43.1059,43.173,43.0761,43.0836,72100.0
2011-11-01 14:30:00,57.84,57.84,57.53,57.59,56800.0,43.0836,43.0836,42.8527,42.8974,56800.0
2011-11-01 14:35:00,57.6,57.68,57.46,57.56,48000.0,42.9048,42.9644,42.8005,42.875,48000.0
2011-11-01 14:40:00,57.56,57.68,57.52,57.59,36300.0,42.875,42.9644,42.8452,42.8974,36300.0
2011-11-01 14:45:00,57.59,57.68,57.54,57.62,58400.0,42.8974,42.9644,42.8601,42.9197,58400.0
2011-11-01 14:50:00,57.64,57.7,57.46,57.58,39600.0,42.9346,42.9793,42.8005,42.8899,39600.0
2011-11-01 14:55:00,57.6,57.6,57.51,57.55,40900.0,42.9048,42.9048,42.8378,42.8676,40900.0
2011-11-01 15:00:00,57.55,57.56,57.27,57.4,65400.0,42.8676,42.875,42.659,42.7558,65400.0
2011-11-01 15:05:00,57.39,57.42,57.3,57.31,38000.0,42.7484,42.7707,42.6813,42.6888,38000.0
2011-11-01 15:10:00,57.32,57.52,57.32,57.5,36400.0,42.6962,42.8452,42.6962,42.8303,36400.0
2011-11-01 15:15:00,57.49,57.5,57.31,57.44,53400.0,42.8229,42.8303,42.6888,42.7856,53400.0
2011-11-01 15:20:00,57.44,57.44,57.3,57.33,48800.0,42.7856,42.7856,42.6813,42.7037,48800.0
2011-11-01 15:25:00,57.33,57.45,57.26,57.39,64200.0,42.7037,42.7931,42.6515,42.7484,64200.0
2011-11-01 15:30:00,57.39,57.53,57.32,57.36,74500.0,42.7484,42.8527,42.6962,42.726,74500.0
2011-11-01 15:35:00,57.36,57.4,57.23,57.25,152300.0,42.726,42.7558,42.6292,42.6441,152300.0
2011-11-01 15:40:00,57.25,57.26,57.08,57.13,176500.0,42.6441,42.6515,42.5175,42.5547,176500.0
2011-11-01 15:45:00,57.15,57.16,56.84,57.04,130900.0,42.5696,42.5771,42.3387,42.4877,130900.0
2011-11-01 15:50:00,57.02,57.05,56.86,56.94,109500.0,42.4728,42.4951,42.3536,42.4132,109500.0
2011-11-01 15:55:00,56.93,57.1,56.89,56.93,354600.0,42.4057,42.5324,42.3759,42.4057,354600.0
2011-11-02 09:30:00,57.23,57.38,56.29,57.24,70800.0,42.6292,42.7409,41.929,42.6366,70800.0
2011-11-02 09:35:00,57.24,57.37,57.1,57.19,58700.0,42.6366,42.7335,42.5324,42.5994,58700.0
2011-11-02 09:40:00,57.18,57.4,57.14,57.25,45900.0,42.592,42.7558,42.5622,42.6441,45900.0
2011-11-02 09:45:00,57.2,57.53,57.07,57.41,46300.0,42.6069,42.8527,42.51,42.7633,46300.0
2011-11-02 09:50:00,57.41,57.42,56.97,56.97,189200.0,42.7633,42.7707,42.4355,42.4355,189200.0
2011-11-02 09:55:00,56.97,57.03,56.93,56.98,28400.0,42.4355,42.4802,42.4057,42.443,28400.0
2011-11-02 10:00:00,56.98,57.25,56.96,57.19,45900.0,42.443,42.6441,42.4281,42.5994,45900.0
2011-11-02 10:05:00,57.19,57.19,57.1,57.1,205000.0,42.5994,42.5994,42.5324,42.5324,205000.0
2011-11-02 10:10:00,57.09,57.14,56.97,57.11,25300.0,42.5249,42.5622,42.4355,42.5398,25300.0
2011-11-02 10:15:00,57.1,57.1,56.76,56.76,35500.0,42.5324,42.5324,42.2791,42.2791,35500.0
2011-11-02 10:20:00,56.75,56.76,56.52,56.54,60000.0,42.2717,42.2791,42.1003,42.1152,60000.0
2011-11-02 10:25:00,56.55,56.71,56.54,56.67,23600.0,42.1227,42.2419,42.1152,42.2121,23600.0
2011-11-02 10:30:00,56.68,56.69,56.4,56.44,26900.0,42.2195,42.227,42.011,42.0407,26900.0
2011-11-02 10:35:00,56.45,56.61,56.45,56.57,24400.0,42.0482,42.1674,42.0482,42.1376,24400.0
2011-11-02 10:40:00,56.58,56.68,56.57,56.62,35600.0,42.145,42.2195,42.1376,42.1748,35600.0
2011-11-02 10:45:00,56.61,56.61,56.42,56.52,38700.0,42.1674,42.1674,42.0258,42.1003,38700.0
2011-11-02 10:50:00,56.52,56.72,56.51,56.66,44900.0,42.1003,42.2493,42.0929,42.2046,44900.0
2011-11-02 10:55:00,56.64,56.69,56.6,56.6,30400.0,42.1897,42.227,42.1599,42.1599,30400.0
2011-11-02 11:00:00,56.61,56.62,56.49,56.51,31700.0,42.1674,42.1748,42.078,42.0929,31700.0
2011-11-02 11:05:00,56.51,56.68,56.48,56.62,25400.0,42.0929,42.2195,42.0705,42.1748,25400.0
2011-11-02 11:10:00,56.61,56.61,56.48,56.5,16700.0,42.1674,42.1674,42.0705,42.0854,16700.0
2011-11-02 11:15:00,56.51,56.61,56.45,56.57,23900.0,42.0929,42.1674,42.0482,42.1376,23900.0
2011-11-02 11:20:00,56.56,56.57,56.42,56.49,25900.0,42.1301,42.1376,42.0258,42.078,25900.0
2011-11-02 11:25:00,56.48,56.56,56.43,56.56,25100.0,42.0705,42.1301,42.0333,42.1301,25100.0
2011-11-02 11:30:00,56.55,56.55,56.45,56.48,13600.0,42.1227,42.1227,42.0482,42.0705,13600.0
2011-11-02 11:35:00,56.47,56.51,56.44,56.45,24000.0,42.0631,42.0929,42.0407,42.0482,24000.0
2011-11-02 11:40:00,56.45,56.56,56.45,56.5,21400.0,42.0482,42.1301,42.0482,42.0854,21400.0
2011-11-02 11:45:00,56.5,56.5,56.38,56.38,26200.0,42.0854,42.0854,41.9961,41.9961,26200.0
2011-11-02 11:50:00,56.38,56.43,56.09,56.09,56400.0,41.9961,42.0333,41.78,41.78,56400.0
2011-11-02 11:55:00,56.08,56.22,56.08,56.1,42100.0,41.7726,41.8769,41.7726,41.7875,42100.0
2011-11-02 12:00:00,56.1,56.2,56.04,56.18,32000.0,41.7875,41.862,41.7428,41.8471,32000.0
2011-11-02 12:05:00,56.18,56.18,56.06,56.08,34300.0,41.8471,41.8471,41.7577,41.7726,34300.0
2011-11-02 12:10:00,56.1,56.1,56.01,56.01,32700.0,41.7875,41.7875,41.7205,41.7205,32700.0
2011-11-02 12:15:00,56.01,56.14,56.01,56.08,44900.0,41.7205,41.8173,41.7205,41.7726,44900.0
2011-11-02 12:20:00,56.08,56.21,56.07,56.15,38800.0,41.7726,41.8694,41.7651,41.8247,38800.0
2011-11-02 12:25:00,56.12,56.13,56.04,56.1,24800.0,41.8024,41.8098,41.7428,41.7875,24800.0
2011-11-02 12:30:00,56.08,56.22,55.76,55.82,34400.0,41.7726,41.8769,41.5342,41.5789,34400.0
2011-11-02 12:35:00,55.84,56.09,55.78,56.05,36400.0,41.5938,41.78,41.5491,41.7502,36400.0
2011-11-02 12:40:00,56.06,56.27,55.9,55.9,35900.0,41.7577,41.9141,41.6385,41.6385,35900.0
2011-11-02 12:45:00,55.92,56.0,55.8,55.8,31300.0,41.6534,41.713,41.564,41.564,31300.0
2011-11-02 12:50:00,55.79,55.97,55.79,55.92,45500.0,41.5566,41.6907,41.5566,41.6534,45500.0
2011-11-02 12:55:00,55.92,55.93,55.65,55.67,26000.0,41.6534,41.6609,41.4523,41.4672,26000.0
2011-11-02 13:00:00,55.68,55.76,55.52,55.66,60500.0,41.4746,41.5342,41.3555,41.4597,60500.0
2011-11-02 13:05:00,55.66,55.78,55.57,55.59,40100.0,41.4597,41.5491,41.3927,41.4076,40100.0
2011-11-02 13:10:00,55.59,55.78,55.59,55.77,45500.0,41.4076,41.5491,41.4076,41.5417,45500.0
2011-11-02 13:15:00,55.78,55.87,55.76,55.85,114900.0,41.5491,41.6162,41.5342,41.6013,114900.0
2011-11-02 13:20:00,55.84,56.03,55.79,55.92,43700.0,41.5938,41.7353,41.5566,41.6534,43700.0
2011-11-02 13:25:00,55.92,56.27,55.91,56.17,70100.0,41.6534,41.9141,41.646,41.8396,70100.0
2011-11-02 13:30:00,56.15,56.32,56.1,56.3,27800.0,41.8247,41.9514,41.7875,41.9365,27800.0
2011-11-02 13:35:00,56.31,56.47,56.3,56.4,38900.0,41.9439,42.0631,41.9365,42.011,38900.0
2011-11-02 13:40:00,56.41,56.53,56.4,56.45,25600.0,42.0184,42.1078,42.011,42.0482,25600.0
2011-11-02 13:45:00,56.47,56.56,56.24,56.26,89200.0,42.0631,42.1301,41.8918,41.9067,89200.0
2011-11-02 13:50:00,56.27,56.33,56.23,56.27,20700.0,41.9141,41.9588,41.8843,41.9141,20700.0
2011-11-02 13:55:00,56.28,56.35,56.27,56.31,19200.0,41.9216,41.9737,41.9141,41.9439,19200.0
2011-11-02 14:00:00,56.31,56.33,56.14,56.26,50800.0,41.9439,41.9588,41.8173,41.9067,50800.0
2011-11-02 14:05:00,56.29,56.39,56.25,56.26,32400.0,41.929,42.0035,41.8992,41.9067,32400.0
2011-11-02 14:10:00,56.25,56.25,56.12,56.19,34400.0,41.8992,41.8992,41.8024,41.8545,34400.0
2011-11-02 14:15:00,56.18,56.35,56.14,56.19,32300.0,41.8471,41.9737,41.8173,41.8545,32300.0
2011-11-02 14:20:00,56.18,56.26,56.08,56.09,26900.0,41.8471,41.9067,41.7726,41.78,26900.0
2011-11-02 14:25:00,56.08,56.18,56.07,56.17,25000.0,41.7726,41.8471,41.7651,41.8396,25000.0
2011-11-02 14:30:00,56.16,56.31,56.13,56.29,24700.0,41.8322,41.9439,41.8098,41.929,24700.0
2011-11-02 14:35:00,56.3,56.38,56.23,56.24,39400.0,41.9365,41.9961,41.8843,41.8918,39400.0
2011-11-02 14:40:00,56.25,56.27,56.19,56.25,47000.0,41.8992,41.9141,41.8545,41.8992,47000.0
2011-11-02 14:45:00,56.25,56.5,56.22,56.48,43900.0,41.8992,42.0854,41.8769,42.0705,43900.0
2011-11-02 14:50:00,56.48,56.64,56.46,56.6,39500.0,42.0705,42.1897,42.0556,42.1599,39500.0
2011-11-02 14:55:00,56.6,56.83,56.59,56.73,68100.0,42.1599,42.3312,42.1525,42.2568,68100.0
2011-11-02 15:00:00,56.73,56.76,56.57,56.62,43600.0,42.2568,42.2791,42.1376,42.1748,43600.0
2011-11-02 15:05:00,56.63,56.87,56.6,56.8,41100.0,42.1823,42.361,42.1599,42.3089,41100.0
2011-11-02 15:10:00,56.79,56.88,56.76,56.79,53300.0,42.3015,42.3685,42.2791,42.3015,53300.0
2011-11-02 15:15:00,56.81,56.87,56.78,56.86,25000.0,42.3164,42.361,42.294,42.3536,25000.0
2011-11-02 15:20:00,56.86,56.98,56.85,56.97,49800.0,42.3536,42.443,42.3461,42.4355,49800.0
2011-11-02 15:25:00,56.96,56.97,56.76,56.82,34900.0,42.4281,42.4355,42.2791,42.3238,34900.0
2011-11-02 15:30:00,56.81,56.85,56.64,56.7,48700.0,42.3164,42.3461,42.1897,42.2344,48700.0
2011-11-02 15:35:00,56.71,56.72,56.59,56.67,34200.0,42.2419,42.2493,42.1525,42.2121,34200.0
2011-11-02 15:40:00,56.68,56.83,56.66,56.73,81400.0,42.2195,42.3312,42.2046,42.2568,81400.0
2011-11-02 15:45:00,56.73,56.75,56.57,56.63,110000.0,42.2568,42.2717,42.1376,42.1823,110000.0
2011-11-02 15:50:00,56.63,56.68,56.56,56.64,74300.0,42.1823,42.2195,42.1301,42.1897,74300.0
2011-11-02 15:55:00,56.65,56.74,56.65,56.68,185700.0,42.1972,42.2642,42.1972,42.2195,185700.0
2011-11-03 09:30:00,57.4,57.44,57.1,57.21,78700.0,42.7558,42.7856,42.5324,42.6143,78700.0
2011-11-03 09:35:00,57.21,57.36,57.13,57.34,78000.0,42.6143,42.726,42.5547,42.7111,78000.0
2011-11-03 09:40:00,57.34,57.46,57.01,57.06,40200.0,42.7111,42.8005,42.4653,42.5026,40200.0
2011-11-03 09:45:00,57.06,57.12,56.98,56.98,34900.0,42.5026,42.5473,42.443,42.443,34900.0
2011-11-03 09:50:00,56.97,56.98,56.69,56.72,47600.0,42.4355,42.443,42.227,42.2493,47600.0
2011-11-03 09:55:00,56.72,56.85,56.65,56.65,43600.0,42.2493,42.3461,42.1972,42.1972,43600.0
2011-11-03 10:00:00,56.66,56.67,56.3,56.35,84300.0,42.2046,42.2121,41.9365,41.9737,84300.0
2011-11-03 10:05:00,56.34,56.55,56.3,56.53,81900.0,41.9663,42.1227,41.9365,42.1078,81900.0
2011-11-03 10:10:00,56.55,56.73,56.54,56.72,40200.0,42.1227,42.2568,42.1152,42.2493,40200.0
2011-11-03 10:15:00,56.73,56.98,56.72,56.96,37300.0,42.2568,42.443,42.2493,42.4281,37300.0
2011-11-03 10:20:00,56.97,57.03,56.9,56.98,30400.0,42.4355,42.4802,42.3834,42.443,30400.0
2011-11-03 10:25:00,56.99,57.17,56.98,57.13,43600.0,42.4504,42.5845,42.443,42.5547,43600.0
2011-11-03 10:30:00,57.15,57.27,57.15,57.18,36600.0,42.5696,42.659,42.5696,42.592,36600.0
2011-11-03 10:35:00,57.19,57.19,57.0,57.01,21000.0,42.5994,42.5994,42.4579,42.4653,21000.0
2011-11-03 10:40:00,57.02,57.27,57.02,57.27,20500.0,42.4728,42.659,42.4728,42.659,20500.0
2011-11-03 10:45:00,57.27,57.45,57.2,57.2,42400.0,42.659,42.7931,42.6069,42.6069,42400.0
2011-11-03 10:50:00,57.21,57.22,57.0,57.04,56800.0,42.6143,42.6217,42.4579,42.4877,56800.0
2011-11-03 10:55:00,57.05,57.09,56.98,56.98,34300.0,42.4951,42.5249,42.443,42.443,34300.0
2011-11-03 11:00:00,56.98,57.04,56.97,57.04,50200.0,42.443,42.4877,42.4355,42.4877,50200.0
2011-11-03 11:05:00,57.03,57.05,56.8,56.81,45900.0,42.4802,42.4951,42.3089,42.3164,45900.0
2011-11-03 11:10:00,56.81,57.03,56.81,57.02,50000.0,42.3164,42.4802,42.3164,42.4728,50000.0
2011-11-03 11:15:00,57.02,57.12,57.02,57.05,53800.0,42.4728,42.5473,42.4728,42.4951,53800.0
2011-11-03 11:20:00,57.05,57.27,57.05,57.26,17700.0,42.4951,42.659,42.4951,42.6515,17700.0
2011-11-03 11:25:00,57.27,57.45,57.26,57.43,35100.0,42.659,42.7931,42.6515,42.7782,35100.0
2011-11-03 11:30:00,57.43,57.54,57.36,57.46,27600.0,42.7782,42.8601,42.726,42.8005,27600.0
2011-11-03 11:35:00,57.46,57.48,57.41,57.42,37900.0,42.8005,42.8154,42.7633,42.7707,37900.0
2011-11-03 11:40:00,57.41,57.41,57.28,57.36,14700.0,42.7633,42.7633,42.6664,42.726,14700.0
2011-11-03 11:45:00,57.37,57.48,57.36,57.45,44700.0,42.7335,42.8154,42.726,42.7931,44700.0
2011-11-03 11:50:00,57.42,57.43,57.35,57.4,8500.0,42.7707,42.7782,42.7186,42.7558,8500.0
2011-11-03 11:55:00,57.4,57.4,57.28,57.28,11600.0,42.7558,42.7558,42.6664,42.6664,11600.0
2011-11-03 12:00:00,57.31,57.46,57.31,57.45,14900.0,42.6888,42.8005,42.6888,42.7931,14900.0
2011-11-03 12:05:00,57.45,57.46,57.32,57.43,59400.0,42.7931,42.8005,42.6962,42.7782,59400.0
2011-11-03 12:10:00,57.45,57.47,57.38,57.4,26200.0,42.7931,42.808,42.7409,42.7558,26200.0
2011-11-03 12:15:00,57.4,57.43,57.29,57.29,13400.0,42.7558,42.7782,42.6739,42.6739,13400.0
2011-11-03 12:20:00,57.29,57.37,57.28,57.37,11200.0,42.6739,42.7335,42.6664,42.7335,11200.0
2011-11-03 12:25:00,57.37,57.44,57.32,57.38,68300.0,42.7335,42.7856,42.6962,42.7409,68300.0
2011-11-03 12:30:00,57.37,57.41,57.35,57.35,17600.0,42.7335,42.7633,42.7186,42.7186,17600.0
2011-11-03 12:35:00,57.38,57.38,57.29,57.3,21100.0,42.7409,42.7409,42.6739,42.6813,21100.0
2011-11-03 12:40:00,57.3,57.4,57.3,57.38,32500.0,42.6813,42.7558,42.6813,42.7409,32500.0
2011-11-03 12:45:00,57.39,57.48,57.38,57.47,48100.0,42.7484,42.8154,42.7409,42.808,48100.0
2011-11-03 12:50:00,57.47,57.48,57.41,57.41,34900.0,42.808,42.8154,42.7633,42.7633,34900.0
2011-11-03 12:55:00,57.4,57.45,57.33,57.34,44400.0,42.7558,42.7931,42.7037,42.7111,44400.0
2011-11-03 13:00:00,57.34,57.41,57.34,57.39,18500.0,42.7111,42.7633,42.7111,42.7484,18500.0
2011-11-03 13:05:00,57.39,57.41,57.36,57.41,41900.0,42.7484,42.7633,42.726,42.7633,41900.0
2011-11-03 13:10:00,57.4,57.52,57.39,57.47,35100.0,42.7558,42.8452,42.7484,42.808,35100.0
2011-11-03 13:15:00,57.49,57.5,57.41,57.44,52500.0,42.8229,42.8303,42.7633,42.7856,52500.0
2011-11-03 13:20:00,57.44,57.53,57.41,57.44,126200.0,42.7856,42.8527,42.7633,42.7856,126200.0
2011-11-03 13:25:00,57.44,57.62,57.43,57.62,81200.0,42.7856,42.9197,42.7782,42.9197,81200.0
2011-11-03 13:30:00,57.63,57.7,57.59,57.69,32000.0,42.9271,42.9793,42.8974,42.9718,32000.0
2011-11-03 13:35:00,57.69,57.81,57.69,57.8,66200.0,42.9718,43.0612,42.9718,43.0538,66200.0
2011-11-03 13:40:00,57.8,57.86,57.7,57.78,157000.0,43.0538,43.0985,42.9793,43.0389,157000.0
2011-11-03 13:45:00,57.79,57.94,57.79,57.89,56800.0,43.0463,43.1581,43.0463,43.1208,56800.0
2011-11-03 13:50:00,57.9,57.93,57.85,57.87,56900.0,43.1283,43.1506,43.091,43.1059,56900.0
2011-11-03 13:55:00,57.86,57.94,57.78,57.81,50400.0,43.0985,43.1581,43.0389,43.0612,50400.0
2011-11-03 14:00:00,57.83,57.9,57.81,57.88,40900.0,43.0761,43.1283,43.0612,43.1134,40900.0
2011-11-03 14:05:00,57.88,58.0,57.87,57.96,25700.0,43.1134,43.2028,43.1059,43.173,25700.0
2011-11-03 14:10:00,57.99,57.99,57.9,57.93,34900.0,43.1953,43.1953,43.1283,43.1506,34900.0
2011-11-03 14:15:00,57.92,57.96,57.85,57.85,39300.0,43.1432,43.173,43.091,43.091,39300.0
2011-11-03 14:20:00,57.85,57.9,57.83,57.84,31100.0,43.091,43.1283,43.0761,43.0836,31100.0
2011-11-03 14:25:00,57.83,57.84,57.69,57.7,38400.0,43.0761,43.0836,42.9718,42.9793,38400.0
2011-11-03 14:30:00,57.7,57.76,57.7,57.73,33500.0,42.9793,43.024,42.9793,43.0016,33500.0
2011-11-03 14:35:00,57.74,57.75,57.66,57.72,26400.0,43.0091,43.0165,42.9495,42.9942,26400.0
2011-11-03 14:40:00,57.72,57.73,57.6,57.66,26100.0,42.9942,43.0016,42.9048,42.9495,26100.0
2011-11-03 14:45:00,57.66,57.69,57.64,57.65,16900.0,42.9495,42.9718,42.9346,42.942,16900.0
2011-11-03 14:50:00,57.64,57.69,57.64,57.69,18900.0,42.9346,42.9718,42.9346,42.9718,18900.0
2011-11-03 14:55:00,57.69,57.73,57.66,57.68,29200.0,42.9718,43.0016,42.9495,42.9644,29200.0
2011-11-03 15:00:00,57.69,57.77,57.69,57.73,32500.0,42.9718,43.0314,42.9718,43.0016,32500.0
2011-11-03 15:05:00,57.73,57.78,57.69,57.78,36900.0,43.0016,43.0389,42.9718,43.0389,36900.0
2011-11-03 15:10:00,57.79,57.84,57.71,57.78,47200.0,43.0463,43.0836,42.9867,43.0389,47200.0
2011-11-03 15:15:00,57.77,57.83,57.71,57.72,36700.0,43.0314,43.0761,42.9867,42.9942,36700.0
2011-11-03 15:20:00,57.72,57.74,57.69,57.72,21600.0,42.9942,43.0091,42.9718,42.9942,21600.0
2011-11-03 15:25:00,57.71,57.74,57.69,57.69,32300.0,42.9867,43.0091,42.9718,42.9718,32300.0
2011-11-03 15:30:00,57.7,57.76,57.69,57.7,64800.0,42.9793,43.024,42.9718,42.9793,64800.0
2011-11-03 15:35:00,57.7,57.73,57.64,57.65,61500.0,42.9793,43.0016,42.9346,42.942,61500.0
2011-11-03 15:40:00,57.65,57.68,57.59,57.62,94200.0,42.942,42.9644,42.8974,42.9197,94200.0
2011-11-03 15:45:00,57.62,57.65,57.53,57.55,91400.0,42.9197,42.942,42.8527,42.8676,91400.0
2011-11-03 15:50:00,57.55,57.57,57.4,57.46,170700.0,42.8676,42.8825,42.7558,42.8005,170700.0
2011-11-03 15:55:00,57.47,57.55,57.4,57.42,379200.0,42.808,42.8676,42.7558,42.7707,379200.0
2011-11-04 09:30:00,57.26,57.62,57.04,57.55,59800.0,42.6515,42.9197,42.4877,42.8676,59800.0
2011-11-04 09:35:00,57.55,57.63,57.5,57.56,25700.0,42.8676,42.9271,42.8303,42.875,25700.0
2011-11-04 09:40:00,57.56,57.61,57.43,57.53,41700.0,42.875,42.9123,42.7782,42.8527,41700.0
2011-11-04 09:45:00,57.59,57.61,57.31,57.45,33100.0,42.8974,42.9123,42.6888,42.7931,33100.0
2011-11-04 09:50:00,57.46,57.5,57.16,57.31,39500.0,42.8005,42.8303,42.5771,42.6888,39500.0
2011-11-04 09:55:00,57.31,57.44,57.13,57.17,20000.0,42.6888,42.7856,42.5547,42.5845,20000.0
2011-11-04 10:00:00,57.17,57.28,57.14,57.28,22100.0,42.5845,42.6664,42.5622,42.6664,22100.0
2011-11-04 10:05:00,57.29,57.32,57.16,57.23,20300.0,42.6739,42.6962,42.5771,42.6292,20300.0
2011-11-04 10:10:00,57.23,57.23,57.1,57.14,20800.0,42.6292,42.6292,42.5324,42.5622,20800.0
2011-11-04 10:15:00,57.15,57.23,57.02,57.12,29100.0,42.5696,42.6292,42.4728,42.5473,29100.0
2011-11-04 10:20:00,57.1,57.15,56.97,57.03,37600.0,42.5324,42.5696,42.4355,42.4802,37600.0
2011-11-04 10:25:00,57.02,57.02,56.84,56.88,53800.0,42.4728,42.4728,42.3387,42.3685,53800.0
2011-11-04 10:30:00,56.88,56.93,56.81,56.9,24200.0,42.3685,42.4057,42.3164,42.3834,24200.0
2011-11-04 10:35:00,56.9,57.01,56.89,56.96,51100.0,42.3834,42.4653,42.3759,42.4281,51100.0
2011-11-04 10:40:00,56.97,57.12,56.97,57.12,24500.0,42.4355,42.5473,42.4355,42.5473,24500.0
2011-11-04 10:45:00,57.11,57.11,57.06,57.07,17400.0,42.5398,42.5398,42.5026,42.51,17400.0
2011-11-04 10:50:00,57.08,57.1,57.02,57.06,15600.0,42.5175,42.5324,42.4728,42.5026,15600.0
2011-11-04 10:55:00,57.05,57.1,57.0,57.06,17400.0,42.4951,42.5324,42.4579,42.5026,17400.0
2011-11-04 11:00:00,57.07,57.14,56.99,57.0,19200.0,42.51,42.5622,42.4504,42.4579,19200.0
2011-11-04 11:05:00,57.0,57.01,56.91,56.95,12700.0,42.4579,42.4653,42.3908,42.4206,12700.0
2011-11-04 11:10:00,56.96,57.01,56.89,56.95,31500.0,42.4281,42.4653,42.3759,42.4206,31500.0
2011-11-04 11:15:00,56.96,56.98,56.92,56.94,50700.0,42.4281,42.443,42.3983,42.4132,50700.0
2011-11-04 11:20:00,56.94,56.97,56.9,56.91,38700.0,42.4132,42.4355,42.3834,42.3908,38700.0
2011-11-04 11:25:00,56.89,57.05,56.88,57.02,32100.0,42.3759,42.4951,42.3685,42.4728,32100.0
2011-11-04 11:30:00,57.02,57.07,56.92,57.07,14300.0,42.4728,42.51,42.3983,42.51,14300.0
2011-11-04 11:35:00,57.07,57.11,56.95,57.11,11400.0,42.51,42.5398,42.4206,42.5398,11400.0
2011-11-04 11:40:00,57.12,57.14,57.05,57.09,11400.0,42.5473,42.5622,42.4951,42.5249,11400.0
2011-11-04 11:45:00,57.09,57.14,57.04,57.13,15700.0,42.5249,42.5622,42.4877,42.5547,15700.0
2011-11-04 11:50:00,57.12,57.19,57.1,57.13,18400.0,42.5473,42.5994,42.5324,42.5547,18400.0
2011-11-04 11:55:00,57.14,57.23,57.12,57.23,28700.0,42.5622,42.6292,42.5473,42.6292,28700.0
2011-11-04 12:00:00,57.23,57.27,57.21,57.23,16700.0,42.6292,42.659,42.6143,42.6292,16700.0
2011-11-04 12:05:00,57.25,57.27,57.17,57.17,12000.0,42.6441,42.659,42.5845,42.5845,12000.0
2011-11-04 12:10:00,57.19,57.3,57.18,57.3,14100.0,42.5994,42.6813,42.592,42.6813,14100.0
2011-11-04 12:15:00,57.29,57.29,57.25,57.27,8900.0,42.6739,42.6739,42.6441,42.659,8900.0
2011-11-04 12:20:00,57.25,57.26,57.18,57.21,9100.0,42.6441,42.6515,42.592,42.6143,9100.0
2011-11-04 12:25:00,57.21,57.27,57.21,57.23,6400.0,42.6143,42.659,42.6143,42.6292,6400.0
2011-11-04 12:30:00,57.23,57.23,57.13,57.15,11300.0,42.6292,42.6292,42.5547,42.5696,11300.0
2011-11-04 12:35:00,57.14,57.17,57.11,57.12,8200.0,42.5622,42.5845,42.5398,42.5473,8200.0
2011-11-04 12:40:00,57.1,57.18,57.04,57.04,15700.0,42.5324,42.592,42.4877,42.4877,15700.0
2011-11-04 12:45:00,57.03,57.11,57.03,57.1,7100.0,42.4802,42.5398,42.4802,42.5324,7100.0
2011-11-04 12:50:00,57.09,57.12,57.05,57.11,11400.0,42.5249,42.5473,42.4951,42.5398,11400.0
2011-11-04 12:55:00,57.13,57.17,57.09,57.14,10300.0,42.5547,42.5845,42.5249,42.5622,10300.0
2011-11-04 13:00:00,57.14,57.18,57.12,57.14,10400.0,42.5622,42.592,42.5473,42.5622,10400.0
2011-11-04 13:05:00,57.14,57.23,57.12,57.19,11800.0,42.5622,42.6292,42.5473,42.5994,11800.0
2011-11-04 13:10:00,57.19,57.32,57.19,57.26,9900.0,42.5994,42.6962,42.5994,42.6515,9900.0
2011-11-04 13:15:00,57.27,57.34,57.23,57.32,18600.0,42.659,42.7111,42.6292,42.6962,18600.0
2011-11-04 13:20:00,57.32,57.36,57.29,57.34,25100.0,42.6962,42.726,42.6739,42.7111,25100.0
2011-11-04 13:25:00,57.35,57.38,57.33,57.38,29400.0,42.7186,42.7409,42.7037,42.7409,29400.0
2011-11-04 13:30:00,57.36,57.44,57.35,57.44,17200.0,42.726,42.7856,42.7186,42.7856,17200.0
2011-11-04 13:35:00,57.44,57.49,57.4,57.4,17200.0,42.7856,42.8229,42.7558,42.7558,17200.0
2011-11-04 13:40:00,57.4,57.49,57.4,57.49,19700.0,42.7558,42.8229,42.7558,42.8229,19700.0
2011-11-04 13:45:00,57.48,57.6,57.48,57.54,23600.0,42.8154,42.9048,42.8154,42.8601,23600.0
2011-11-04 13:50:00,57.55,57.63,57.55,57.62,21100.0,42.8676,42.9271,42.8676,42.9197,21100.0
2011-11-04 13:55:00,57.62,57.62,57.54,57.58,17800.0,42.9197,42.9197,42.8601,42.8899,17800.0
2011-11-04 14:00:00,57.58,57.6,57.51,57.51,11800.0,42.8899,42.9048,42.8378,42.8378,11800.0
2011-11-04 14:05:00,57.5,57.58,57.48,57.56,23900.0,42.8303,42.8899,42.8154,42.875,23900.0
2011-11-04 14:10:00,57.54,57.54,57.46,57.52,15800.0,42.8601,42.8601,42.8005,42.8452,15800.0
2011-11-04 14:15:00,57.51,57.65,57.49,57.65,26500.0,42.8378,42.942,42.8229,42.942,26500.0
2011-11-04 14:20:00,57.64,57.75,57.61,57.72,32400.0,42.9346,43.0165,42.9123,42.9942,32400.0
2011-11-04 14:25:00,57.72,57.85,57.7,57.72,33700.0,42.9942,43.091,42.9793,42.9942,33700.0
2011-11-04 14:30:00,57.72,57.73,57.62,57.62,13500.0,42.9942,43.0016,42.9197,42.9197,13500.0
2011-11-04 14:35:00,57.61,57.7,57.57,57.69,38400.0,42.9123,42.9793,42.8825,42.9718,38400.0
2011-11-04 14:40:00,57.7,57.72,57.68,57.7,14000.0,42.9793,42.9942,42.9644,42.9793,14000.0
2011-11-04 14:45:00,57.69,57.76,57.69,57.76,22200.0,42.9718,43.024,42.9718,43.024,22200.0
2011-11-04 14:50:00,57.74,57.77,57.74,57.75,18600.0,43.0091,43.0314,43.0091,43.0165,18600.0
2011-11-04 14:55:00,57.74,57.78,57.74,57.76,24100.0,43.0091,43.0389,43.0091,43.024,24100.0
2011-11-04 15:00:00,57.75,57.8,57.73,57.74,33400.0,43.0165,43.0538,43.0016,43.0091,33400.0
2011-11-04 15:05:00,57.74,57.75,57.68,57.7,39800.0,43.0091,43.0165,42.9644,42.9793,39800.0
2011-11-04 15:10:00,57.69,57.75,57.65,57.71,93100.0,42.9718,43.0165,42.942,42.9867,93100.0
2011-11-04 15:15:00,57.73,57.75,57.7,57.72,51700.0,43.0016,43.0165,42.9793,42.9942,51700.0
2011-11-04 15:20:00,57.72,57.78,57.66,57.76,36600.0,42.9942,43.0389,42.9495,43.024,36600.0
2011-11-04 15:25:00,57.76,57.8,57.69,57.69,26700.0,43.024,43.0538,42.9718,42.9718,26700.0
2011-11-04 15:30:00,57.7,57.81,57.68,57.76,56600.0,42.9793,43.0612,42.9644,43.024,56600.0
2011-11-04 15:35:00,57.76,57.78,57.72,57.75,58000.0,43.024,43.0389,42.9942,43.0165,58000.0
2011-11-04 15:40:00,57.75,57.83,57.75,57.83,44000.0,43.0165,43.0761,43.0165,43.0761,44000.0
2011-11-04 15:45:00,57.82,57.96,57.8,57.93,86600.0,43.0687,43.173,43.0538,43.1506,86600.0
2011-11-04 15:50:00,57.93,57.93,57.8,57.89,141600.0,43.1506,43.1506,43.0538,43.1208,141600.0
2011-11-04 15:55:00,57.9,57.95,57.76,57.95,147400.0,43.1283,43.1655,43.024,43.1655,147400.0
2011-11-07 09:30:00,57.95,57.95,57.61,57.86,21800.0,43.1655,43.1655,42.9123,43.0985,21800.0
2011-11-07 09:35:00,57.91,58.36,57.9,58.28,28800.0,43.1357,43.4709,43.1283,43.4113,28800.0
2011-11-07 09:40:00,58.26,58.26,58.09,58.13,17800.0,43.3964,43.3964,43.2698,43.2996,17800.0
2011-11-07 09:45:00,58.1,58.24,57.93,57.98,38700.0,43.2772,43.3815,43.1506,43.1879,38700.0
2011-11-07 09:50:00,58.01,58.18,57.93,58.15,20900.0,43.2102,43.3368,43.1506,43.3145,20900.0
2011-11-07 09:55:00,58.15,58.17,57.97,58.17,21300.0,43.3145,43.3294,43.1804,43.3294,21300.0
2011-11-07 10:00:00,58.14,58.2,58.08,58.14,23700.0,43.307,43.3517,43.2623,43.307,23700.0
2011-11-07 10:05:00,58.12,58.13,57.99,58.02,22000.0,43.2921,43.2996,43.1953,43.2176,22000.0
2011-11-07 10:10:00,58.03,58.17,57.99,57.99,26500.0,43.2251,43.3294,43.1953,43.1953,26500.0
2011-11-07 10:15:00,57.97,58.05,57.89,57.97,43900.0,43.1804,43.24,43.1208,43.1804,43900.0
2011-11-07 10:20:00,57.99,58.05,57.93,57.96,22500.0,43.1953,43.24,43.1506,43.173,22500.0
2011-11-07 10:25:00,57.96,58.0,57.83,57.98,24700.0,43.173,43.2028,43.0761,43.1879,24700.0
2011-11-07 10:30:00,57.98,58.04,57.91,58.02,27600.0,43.1879,43.2325,43.1357,43.2176,27600.0
2011-11-07 10:35:00,58.02,58.05,57.86,58.0,32000.0,43.2176,43.24,43.0985,43.2028,32000.0
2011-11-07 10:40:00,57.99,57.99,57.77,57.86,57100.0,43.1953,43.1953,43.0314,43.0985,57100.0
2011-11-07 10:45:00,57.84,57.9,57.75,57.81,24800.0,43.0836,43.1283,43.0165,43.0612,24800.0
2011-11-07 10:50:00,57.82,57.85,57.64,57.64,90700.0,43.0687,43.091,42.9346,42.9346,90700.0
2011-11-07 10:55:00,57.63,57.63,57.34,57.36,76600.0,42.9271,42.9271,42.7111,42.726,76600.0
2011-11-07 11:00:00,57.36,57.65,57.35,57.62,33800.0,42.726,42.942,42.7186,42.9197,33800.0
2011-11-07 11:05:00,57.62,57.64,57.42,57.42,30800.0,42.9197,42.9346,42.7707,42.7707,30800.0
2011-11-07 11:10:00,57.43,57.56,57.4,57.49,27300.0,42.7782,42.875,42.7558,42.8229,27300.0
2011-11-07 11:15:00,57.49,57.54,57.37,57.47,33800.0,42.8229,42.8601,42.7335,42.808,33800.0
2011-11-07 11:20:00,57.46,57.46,57.3,57.41,31900.0,42.8005,42.8005,42.6813,42.7633,31900.0
2011-11-07 11:25:00,57.43,57.45,57.27,57.34,25300.0,42.7782,42.7931,42.659,42.7111,25300.0
2011-11-07 11:30:00,57.33,57.37,57.17,57.27,45500.0,42.7037,42.7335,42.5845,42.659,45500.0
2011-11-07 11:35:00,57.26,57.34,57.19,57.34,18400.0,42.6515,42.7111,42.5994,42.7111,18400.0
2011-11-07 11:40:00,57.34,57.34,57.15,57.26,28500.0,42.7111,42.7111,42.5696,42.6515,28500.0
2011-11-07 11:45:00,57.26,57.37,57.26,57.3,13500.0,42.6515,42.7335,42.6515,42.6813,13500.0
2011-11-07 11:50:00,57.32,57.38,57.13,57.15,14900.0,42.6962,42.7409,42.5547,42.5696,14900.0
2011-11-07 11:55:00,57.14,57.17,57.1,57.11,12100.0,42.5622,42.5845,42.5324,42.5398,12100.0
2011-11-07 12:00:00,57.12,57.31,57.07,57.31,51900.0,42.5473,42.6888,42.51,42.6888,51900.0
2011-11-07 12:05:00,57.3,57.42,57.3,57.35,24700.0,42.6813,42.7707,42.6813,42.7186,24700.0
2011-11-07 12:10:00,57.36,57.41,57.31,57.32,26500.0,42.726,42.7633,42.6888,42.6962,26500.0
2011-11-07 12:15:00,57.32,57.33,57.18,57.18,24000.0,42.6962,42.7037,42.592,42.592,24000.0
2011-11-07 12:20:00,57.18,57.38,57.18,57.36,48000.0,42.592,42.7409,42.592,42.726,48000.0
2011-11-07 12:25:00,57.33,57.39,57.29,57.34,22800.0,42.7037,42.7484,42.6739,42.7111,22800.0
2011-11-07 12:30:00,57.35,57.35,57.21,57.22,18600.0,42.7186,42.7186,42.6143,42.6217,18600.0
2011-11-07 12:35:00,57.22,57.26,57.2,57.25,13200.0,42.6217,42.6515,42.6069,42.6441,13200.0
2011-11-07 12:40:00,57.24,57.37,57.24,57.33,10900.0,42.6366,42.7335,42.6366,42.7037,10900.0
2011-11-07 12:45:00,57.34,57.37,57.28,57.35,34000.0,42.7111,42.7335,42.6664,42.7186,34000.0
2011-11-07 12:50:00,57.35,57.42,57.32,57.39,121300.0,42.7186,42.7707,42.6962,42.7484,121300.0
2011-11-07 12:55:00,57.39,57.46,57.34,57.42,127400.0,42.7484,42.8005,42.7111,42.7707,127400.0
2011-11-07 13:00:00,57.42,57.49,57.41,57.47,11400.0,42.7707,42.8229,42.7633,42.808,11400.0
2011-11-07 13:05:00,57.47,57.59,57.43,57.59,17400.0,42.808,42.8974,42.7782,42.8974,17400.0
2011-11-07 13:10:00,57.58,57.77,57.58,57.77,24500.0,42.8899,43.0314,42.8899,43.0314,24500.0
2011-11-07 13:15:00,57.77,57.82,57.75,57.77,18600.0,43.0314,43.0687,43.0165,43.0314,18600.0
2011-11-07 13:20:00,57.78,57.86,57.75,57.8,17500.0,43.0389,43.0985,43.0165,43.0538,17500.0
2011-11-07 13:25:00,57.79,57.91,57.78,57.9,25700.0,43.0463,43.1357,43.0389,43.1283,25700.0
2011-11-07 13:30:00,57.9,57.94,57.83,57.86,12900.0,43.1283,43.1581,43.0761,43.0985,12900.0
2011-11-07 13:35:00,57.88,57.88,57.8,57.83,8200.0,43.1134,43.1134,43.0538,43.0761,8200.0
2011-11-07 13:40:00,57.83,57.88,57.83,57.86,9800.0,43.0761,43.1134,43.0761,43.0985,9800.0
2011-11-07 13:45:00,57.86,57.98,57.84,57.98,21100.0,43.0985,43.1879,43.0836,43.1879,21100.0
2011-11-07 13:50:00,57.98,57.98,57.91,57.96,9500.0,43.1879,43.1879,43.1357,43.173,9500.0
2011-11-07 13:55:00,57.96,58.14,57.95,58.03,36400.0,43.173,43.307,43.1655,43.2251,36400.0
2011-11-07 14:00:00,58.03,58.14,57.96,58.13,40100.0,43.2251,43.307,43.173,43.2996,40100.0
2011-11-07 14:05:00,58.13,58.13,58.03,58.07,17000.0,43.2996,43.2996,43.2251,43.2549,17000.0
2011-11-07 14:10:00,58.1,58.2,58.1,58.1,18800.0,43.2772,43.3517,43.2772,43.2772,18800.0
2011-11-07 14:15:00,58.11,58.13,58.05,58.07,17800.0,43.2847,43.2996,43.24,43.2549,17800.0
2011-11-07 14:20:00,58.08,58.24,58.08,58.2,19300.0,43.2623,43.3815,43.2623,43.3517,19300.0
2011-11-07 14:25:00,58.21,58.22,58.1,58.1,12500.0,43.3592,43.3666,43.2772,43.2772,12500.0
2011-11-07 14:30:00,58.1,58.18,58.05,58.11,15700.0,43.2772,43.3368,43.24,43.2847,15700.0
2011-11-07 14:35:00,58.12,58.16,58.07,58.16,12300.0,43.2921,43.3219,43.2549,43.3219,12300.0
2011-11-07 14:40:00,58.16,58.16,58.07,58.14,13400.0,43.3219,43.3219,43.2549,43.307,13400.0
2011-11-07 14:45:00,58.16,58.2,58.13,58.18,14700.0,43.3219,43.3517,43.2996,43.3368,14700.0
2011-11-07 14:50:00,58.16,58.3,58.13,58.29,18900.0,43.3219,43.4262,43.2996,43.4188,18900.0
2011-11-07 14:55:00,58.28,58.31,58.22,58.3,20200.0,43.4113,43.4337,43.3666,43.4262,20200.0
2011-11-07 15:00:00,58.31,58.33,58.27,58.29,14900.0,43.4337,43.4486,43.4039,43.4188,14900.0
2011-11-07 15:05:00,58.3,58.33,58.24,58.33,26200.0,43.4262,43.4486,43.3815,43.4486,26200.0
2011-11-07 15:10:00,58.32,58.4,58.29,58.39,47800.0,43.4411,43.5007,43.4188,43.4933,47800.0
2011-11-07 15:15:00,58.39,58.4,58.24,58.26,35900.0,43.4933,43.5007,43.3815,43.3964,35900.0
2011-11-07 15:20:00,58.24,58.33,58.24,58.29,23000.0,43.3815,43.4486,43.3815,43.4188,23000.0
2011-11-07 15:25:00,58.28,58.31,58.18,58.18,23900.0,43.4113,43.4337,43.3368,43.3368,23900.0
2011-11-07 15:30:00,58.19,58.25,58.15,58.17,47200.0,43.3443,43.389,43.3145,43.3294,47200.0
2011-11-07 15:35:00,58.16,58.33,58.16,58.28,35300.0,43.3219,43.4486,43.3219,43.4113,35300.0
2011-11-07 15:40:00,58.29,58.33,58.15,58.19,56100.0,43.4188,43.4486,43.3145,43.3443,56100.0
2011-11-07 15:45:00,58.19,58.32,58.16,58.27,95200.0,43.3443,43.4411,43.3219,43.4039,95200.0
2011-11-07 15:50:00,58.27,58.43,58.25,58.4,173000.0,43.4039,43.523,43.389,43.5007,173000.0
2011-11-07 15:55:00,58.39,58.39,58.29,58.34,158900.0,43.4933,43.4933,43.4188,43.456,158900.0
2011-11-08 09:30:00,58.56,58.58,58.37,58.43,34000.0,43.6199,43.6348,43.4784,43.523,34000.0
2011-11-08 09:35:00,58.43,58.47,58.32,58.35,24200.0,43.523,43.5528,43.4411,43.4635,24200.0
2011-11-08 09:40:00,58.35,58.55,58.32,58.45,17200.0,43.4635,43.6124,43.4411,43.5379,17200.0
2011-11-08 09:45:00,58.44,58.5,58.32,58.39,19700.0,43.5305,43.5752,43.4411,43.4933,19700.0
2011-11-08 09:50:00,58.38,58.45,58.32,58.39,25100.0,43.4858,43.5379,43.4411,43.4933,25100.0
2011-11-08 09:55:00,58.42,58.5,58.37,58.48,36900.0,43.5156,43.5752,43.4784,43.5603,36900.0
2011-11-08 10:00:00,58.47,58.5,58.39,58.39,21700.0,43.5528,43.5752,43.4933,43.4933,21700.0
2011-11-08 10:05:00,58.38,58.42,58.36,58.39,66800.0,43.4858,43.5156,43.4709,43.4933,66800.0
2011-11-08 10:10:00,58.38,58.42,58.23,58.35,47000.0,43.4858,43.5156,43.3741,43.4635,47000.0
2011-11-08 10:15:00,58.35,58.35,58.12,58.19,37700.0,43.4635,43.4635,43.2921,43.3443,37700.0
2011-11-08 10:20:00,58.2,58.2,57.87,57.91,47000.0,43.3517,43.3517,43.1059,43.1357,47000.0
2011-11-08 10:25:00,57.9,57.9,57.55,57.61,50400.0,43.1283,43.1283,42.8676,42.9123,50400.0
2011-11-08 10:30:00,57.6,57.78,57.56,57.72,29800.0,42.9048,43.0389,42.875,42.9942,29800.0
2011-11-08 10:35:00,57.72,57.88,57.72,57.87,16700.0,42.9942,43.1134,42.9942,43.1059,16700.0
2011-11-08 10:40:00,57.9,57.98,57.88,57.98,11700.0,43.1283,43.1879,43.1134,43.1879,11700.0
2011-11-08 10:45:00,57.96,58.04,57.96,58.04,26500.0,43.173,43.2325,43.173,43.2325,26500.0
2011-11-08 10:50:00,58.04,58.07,58.0,58.04,44400.0,43.2325,43.2549,43.2028,43.2325,44400.0
2011-11-08 10:55:00,58.05,58.13,58.0,58.02,12200.0,43.24,43.2996,43.2028,43.2176,12200.0
2011-11-08 11:00:00,58.02,58.07,57.99,58.01,21300.0,43.2176,43.2549,43.1953,43.2102,21300.0
2011-11-08 11:05:00,58.0,58.1,58.0,58.02,31800.0,43.2028,43.2772,43.2028,43.2176,31800.0
2011-11-08 11:10:00,58.01,58.02,57.9,57.97,33200.0,43.2102,43.2176,43.1283,43.1804,33200.0
2011-11-08 11:15:00,57.98,58.0,57.93,57.95,17000.0,43.1879,43.2028,43.1506,43.1655,17000.0
2011-11-08 11:20:00,57.96,57.98,57.86,57.89,16800.0,43.173,43.1879,43.0985,43.1208,16800.0
2011-11-08 11:25:00,57.89,57.97,57.89,57.95,16300.0,43.1208,43.1804,43.1208,43.1655,16300.0
2011-11-08 11:30:00,57.95,57.97,57.9,57.91,10400.0,43.1655,43.1804,43.1283,43.1357,10400.0
2011-11-08 11:35:00,57.92,57.93,57.87,57.91,16400.0,43.1432,43.1506,43.1059,43.1357,16400.0
2011-11-08 11:40:00,57.9,58.01,57.86,58.01,11600.0,43.1283,43.2102,43.0985,43.2102,11600.0
2011-11-08 11:45:00,58.0,58.01,57.89,57.98,21200.0,43.2028,43.2102,43.1208,43.1879,21200.0
2011-11-08 11:50:00,57.99,58.04,57.94,58.04,18200.0,43.1953,43.2325,43.1581,43.2325,18200.0
2011-11-08 11:55:00,58.02,58.05,57.99,58.01,14000.0,43.2176,43.24,43.1953,43.2102,14000.0
2011-11-08 12:00:00,58.02,58.05,57.98,58.05,23900.0,43.2176,43.24,43.1879,43.24,23900.0
2011-11-08 12:05:00,58.04,58.04,57.98,58.02,14000.0,43.2325,43.2325,43.1879,43.2176,14000.0
2011-11-08 12:10:00,58.02,58.02,58.0,58.02,5800.0,43.2176,43.2176,43.2028,43.2176,5800.0
2011-11-08 12:15:00,58.03,58.03,57.96,58.02,18100.0,43.2251,43.2251,43.173,43.2176,18100.0
2011-11-08 12:20:00,58.03,58.06,57.92,57.94,20800.0,43.2251,43.2474,43.1432,43.1581,20800.0
2011-11-08 12:25:00,57.92,57.95,57.9,57.91,20600.0,43.1432,43.1655,43.1283,43.1357,20600.0
2011-11-08 12:30:00,57.91,57.94,57.88,57.93,12000.0,43.1357,43.1581,43.1134,43.1506,12000.0
2011-11-08 12:35:00,57.93,57.96,57.93,57.95,13000.0,43.1506,43.173,43.1506,43.1655,13000.0
2011-11-08 12:40:00,57.95,58.02,57.95,58.01,12100.0,43.1655,43.2176,43.1655,43.2102,12100.0
2011-11-08 12:45:00,58.02,58.04,57.99,58.04,38000.0,43.2176,43.2325,43.1953,43.2325,38000.0
2011-11-08 12:50:00,58.02,58.04,58.0,58.0,9900.0,43.2176,43.2325,43.2028,43.2028,9900.0
2011-11-08 12:55:00,58.0,58.06,58.0,58.05,16100.0,43.2028,43.2474,43.2028,43.24,16100.0
2011-11-08 13:00:00,58.05,58.08,58.04,58.05,8600.0,43.24,43.2623,43.2325,43.24,8600.0
2011-11-08 13:05:00,58.04,58.04,58.0,58.01,10500.0,43.2325,43.2325,43.2028,43.2102,10500.0
2011-11-08 13:10:00,58.0,58.07,57.99,58.04,23600.0,43.2028,43.2549,43.1953,43.2325,23600.0
2011-11-08 13:15:00,58.04,58.08,58.03,58.07,18300.0,43.2325,43.2623,43.2251,43.2549,18300.0
2011-11-08 13:20:00,58.07,58.08,58.04,58.07,14200.0,43.2549,43.2623,43.2325,43.2549,14200.0
2011-11-08 13:25:00,58.07,58.12,58.06,58.1,8500.0,43.2549,43.2921,43.2474,43.2772,8500.0
2011-11-08 13:30:00,58.11,58.13,58.03,58.03,6300.0,43.2847,43.2996,43.2251,43.2251,6300.0
2011-11-08 13:35:00,58.03,58.14,58.03,58.14,12600.0,43.2251,43.307,43.2251,43.307,12600.0
2011-11-08 13:40:00,58.12,58.17,58.11,58.11,11000.0,43.2921,43.3294,43.2847,43.2847,11000.0
2011-11-08 13:45:00,58.11,58.31,58.07,58.26,23100.0,43.2847,43.4337,43.2549,43.3964,23100.0
2011-11-08 13:50:00,58.25,58.36,58.24,58.34,52400.0,43.389,43.4709,43.3815,43.456,52400.0
2011-11-08 13:55:00,58.34,58.43,58.33,58.39,35100.0,43.456,43.523,43.4486,43.4933,35100.0
2011-11-08 14:00:00,58.39,58.41,58.38,58.4,36200.0,43.4933,43.5082,43.4858,43.5007,36200.0
2011-11-08 14:05:00,58.41,58.43,58.19,58.2,28600.0,43.5082,43.523,43.3443,43.3517,28600.0
2011-11-08 14:10:00,58.2,58.23,58.17,58.21,11300.0,43.3517,43.3741,43.3294,43.3592,11300.0
2011-11-08 14:15:00,58.21,58.21,58.1,58.1,11700.0,43.3592,43.3592,43.2772,43.2772,11700.0
2011-11-08 14:20:00,58.1,58.2,58.07,58.18,27300.0,43.2772,43.3517,43.2549,43.3368,27300.0
2011-11-08 14:25:00,58.19,58.27,58.16,58.27,14000.0,43.3443,43.4039,43.3219,43.4039,14000.0
2011-11-08 14:30:00,58.29,58.35,58.22,58.22,21200.0,43.4188,43.4635,43.3666,43.3666,21200.0
2011-11-08 14:35:00,58.23,58.3,58.23,58.24,14200.0,43.3741,43.4262,43.3741,43.3815,14200.0
2011-11-08 14:40:00,58.24,58.32,58.18,58.22,47000.0,43.3815,43.4411,43.3368,43.3666,47000.0
2011-11-08 14:45:00,58.22,58.25,58.18,58.19,22600.0,43.3666,43.389,43.3368,43.3443,22600.0
2011-11-08 14:50:00,58.17,58.21,58.13,58.18,13900.0,43.3294,43.3592,43.2996,43.3368,13900.0
2011-11-08 14:55:00,58.19,58.22,58.09,58.18,18100.0,43.3443,43.3666,43.2698,43.3368,18100.0
2011-11-08 15:00:00,58.19,58.19,58.06,58.06,15800.0,43.3443,43.3443,43.2474,43.2474,15800.0
2011-11-08 15:05:00,58.05,58.12,58.03,58.07,14400.0,43.24,43.2921,43.2251,43.2549,14400.0
2011-11-08 15:10:00,58.06,58.14,58.06,58.13,12200.0,43.2474,43.307,43.2474,43.2996,12200.0
2011-11-08 15:15:00,58.13,58.21,58.13,58.16,20700.0,43.2996,43.3592,43.2996,43.3219,20700.0
2011-11-08 15:20:00,58.18,58.19,58.1,58.1,11700.0,43.3368,43.3443,43.2772,43.2772,11700.0
2011-11-08 15:25:00,58.1,58.16,58.06,58.16,23600.0,43.2772,43.3219,43.2474,43.3219,23600.0
2011-11-08 15:30:00,58.15,58.32,58.15,58.31,42200.0,43.3145,43.4411,43.3145,43.4337,42200.0
2011-11-08 15:35:00,58.29,58.4,58.29,58.4,58200.0,43.4188,43.5007,43.4188,43.5007,58200.0
2011-11-08 15:40:00,58.4,58.41,58.29,58.31,43600.0,43.5007,43.5082,43.4188,43.4337,43600.0
2011-11-08 15:45:00,58.32,58.4,58.28,58.39,58100.0,43.4411,43.5007,43.4113,43.4933,58100.0
2011-11-08 15:50:00,58.39,58.43,58.32,58.43,84000.0,43.4933,43.523,43.4411,43.523,84000.0
2011-11-08 15:55:00,58.43,58.43,58.3,58.33,163800.0,43.523,43.523,43.4262,43.4486,163800.0
2011-11-09 09:30:00,57.27,57.56,57.04,57.5,40000.0,42.659,42.875,42.4877,42.8303,40000.0
2011-11-09 09:35:00,57.54,57.76,57.5,57.63,41000.0,42.8601,43.024,42.8303,42.9271,41000.0
2011-11-09 09:40:00,57.62,57.8,57.54,57.78,40300.0,42.9197,43.0538,42.8601,43.0389,40300.0
2011-11-09 09:45:00,57.78,57.82,57.57,57.82,54700.0,43.0389,43.0687,42.8825,43.0687,54700.0
2011-11-09 09:50:00,57.82,57.85,57.61,57.63,41700.0,43.0687,43.091,42.9123,42.9271,41700.0
2011-11-09 09:55:00,57.62,57.68,57.52,57.6,20300.0,42.9197,42.9644,42.8452,42.9048,20300.0
2011-11-09 10:00:00,57.64,57.8,57.64,57.78,37100.0,42.9346,43.0538,42.9346,43.0389,37100.0
2011-11-09 10:05:00,57.8,57.92,57.73,57.81,43800.0,43.0538,43.1432,43.0016,43.0612,43800.0
2011-11-09 10:10:00,57.82,58.03,57.82,57.93,42200.0,43.0687,43.2251,43.0687,43.1506,42200.0
2011-11-09 10:15:00,57.94,58.02,57.83,57.92,19900.0,43.1581,43.2176,43.0761,43.1432,19900.0
2011-11-09 10:20:00,57.91,57.91,57.77,57.82,22700.0,43.1357,43.1357,43.0314,43.0687,22700.0
2011-11-09 10:25:00,57.83,57.83,57.62,57.62,35900.0,43.0761,43.0761,42.9197,42.9197,35900.0
2011-11-09 10:30:00,57.62,57.75,57.57,57.65,27900.0,42.9197,43.0165,42.8825,42.942,27900.0
2011-11-09 10:35:00,57.64,57.64,57.36,57.36,78800.0,42.9346,42.9346,42.726,42.726,78800.0
2011-11-09 10:40:00,57.36,57.52,57.34,57.52,50900.0,42.726,42.8452,42.7111,42.8452,50900.0
2011-11-09 10:45:00,57.54,57.95,57.51,57.86,39900.0,42.8601,43.1655,42.8378,43.0985,39900.0
2011-11-09 10:50:00,57.86,58.07,57.84,57.99,39000.0,43.0985,43.2549,43.0836,43.1953,39000.0
2011-11-09 10:55:00,57.98,58.09,57.95,58.05,18400.0,43.1879,43.2698,43.1655,43.24,18400.0
2011-11-09 11:00:00,58.06,58.08,57.93,57.96,37600.0,43.2474,43.2623,43.1506,43.173,37600.0
2011-11-09 11:05:00,57.97,58.09,57.96,58.05,41700.0,43.1804,43.2698,43.173,43.24,41700.0
2011-11-09 11:10:00,58.03,58.04,57.96,57.98,33100.0,43.2251,43.2325,43.173,43.1879,33100.0
2011-11-09 11:15:00,57.98,58.18,57.96,58.18,36600.0,43.1879,43.3368,43.173,43.3368,36600.0
2011-11-09 11:20:00,58.19,58.22,58.13,58.19,16000.0,43.3443,43.3666,43.2996,43.3443,16000.0
2011-11-09 11:25:00,58.2,58.21,58.12,58.14,13700.0,43.3517,43.3592,43.2921,43.307,13700.0
2011-11-09 11:30:00,58.13,58.19,58.08,58.17,19200.0,43.2996,43.3443,43.2623,43.3294,19200.0
2011-11-09 11:35:00,58.16,58.23,58.13,58.21,13000.0,43.3219,43.3741,43.2996,43.3592,13000.0
2011-11-09 11:40:00,58.2,58.2,58.09,58.14,11700.0,43.3517,43.3517,43.2698,43.307,11700.0
2011-11-09 11:45:00,58.15,58.3,58.09,58.25,20500.0,43.3145,43.4262,43.2698,43.389,20500.0
2011-11-09 11:50:00,58.25,58.33,58.23,58.32,16300.0,43.389,43.4486,43.3741,43.4411,16300.0
2011-11-09 11:55:00,58.32,58.32,58.23,58.25,9600.0,43.4411,43.4411,43.3741,43.389,9600.0
2011-11-09 12:00:00,58.24,58.26,58.18,58.19,77800.0,43.3815,43.3964,43.3368,43.3443,77800.0
2011-11-09 12:05:00,58.2,58.27,58.18,58.25,16200.0,43.3517,43.4039,43.3368,43.389,16200.0
2011-11-09 12:10:00,58.25,58.29,58.17,58.21,13400.0,43.389,43.4188,43.3294,43.3592,13400.0
2011-11-09 12:15:00,58.21,58.26,58.15,58.2,13500.0,43.3592,43.3964,43.3145,43.3517,13500.0
2011-11-09 12:20:00,58.2,58.21,58.04,58.06,33700.0,43.3517,43.3592,43.2325,43.2474,33700.0
2011-11-09 12:25:00,58.05,58.17,58.04,58.12,26600.0,43.24,43.3294,43.2325,43.2921,26600.0
2011-11-09 12:30:00,58.1,58.12,58.03,58.1,23100.0,43.2772,43.2921,43.2251,43.2772,23100.0
2011-11-09 12:35:00,58.1,58.11,58.03,58.03,36500.0,43.2772,43.2847,43.2251,43.2251,36500.0
2011-11-09 12:40:00,58.03,58.06,57.98,58.01,32100.0,43.2251,43.2474,43.1879,43.2102,32100.0
2011-11-09 12:45:00,58.0,58.04,57.98,58.03,19900.0,43.2028,43.2325,43.1879,43.2251,19900.0
2011-11-09 12:50:00,58.03,58.09,58.0,58.08,53400.0,43.2251,43.2698,43.2028,43.2623,53400.0
2011-11-09 12:55:00,58.08,58.17,58.08,58.12,85100.0,43.2623,43.3294,43.2623,43.2921,85100.0
2011-11-09 13:00:00,58.12,58.16,58.09,58.11,42100.0,43.2921,43.3219,43.2698,43.2847,42100.0
2011-11-09 13:05:00,58.11,58.16,58.1,58.11,16200.0,43.2847,43.3219,43.2772,43.2847,16200.0
2011-11-09 13:10:00,58.1,58.12,58.07,58.07,12400.0,43.2772,43.2921,43.2549,43.2549,12400.0
2011-11-09 13:15:00,58.06,58.07,57.93,57.93,10900.0,43.2474,43.2549,43.1506,43.1506,10900.0
2011-11-09 13:20:00,57.94,57.96,57.88,57.89,9900.0,43.1581,43.173,43.1134,43.1208,9900.0
2011-11-09 13:25:00,57.9,57.95,57.87,57.9,10400.0,43.1283,43.1655,43.1059,43.1283,10400.0
2011-11-09 13:30:00,57.89,57.9,57.82,57.85,14500.0,43.1208,43.1283,43.0687,43.091,14500.0
2011-11-09 13:35:00,57.85,57.92,57.84,57.87,14300.0,43.091,43.1432,43.0836,43.1059,14300.0
2011-11-09 13:40:00,57.87,57.87,57.75,57.8,17100.0,43.1059,43.1059,43.0165,43.0538,17100.0
2011-11-09 13:45:00,57.8,57.88,57.73,57.74,21600.0,43.0538,43.1134,43.0016,43.0091,21600.0
2011-11-09 13:50:00,57.72,57.81,57.67,57.67,35700.0,42.9942,43.0612,42.9569,42.9569,35700.0
2011-11-09 13:55:00,57.66,57.66,57.56,57.61,31700.0,42.9495,42.9495,42.875,42.9123,31700.0
2011-11-09 14:00:00,57.6,57.62,57.44,57.44,35400.0,42.9048,42.9197,42.7856,42.7856,35400.0
2011-11-09 14:05:00,57.45,57.47,57.31,57.4,37300.0,42.7931,42.808,42.6888,42.7558,37300.0
2011-11-09 14:10:00,57.41,57.47,57.35,57.44,24900.0,42.7633,42.808,42.7186,42.7856,24900.0
2011-11-09 14:15:00,57.43,57.47,57.35,57.35,27100.0,42.7782,42.808,42.7186,42.7186,27100.0
2011-11-09 14:20:00,57.35,57.37,57.14,57.18,34700.0,42.7186,42.7335,42.5622,42.592,34700.0
2011-11-09 14:25:00,57.19,57.23,57.04,57.23,58600.0,42.5994,42.6292,42.4877,42.6292,58600.0
2011-11-09 14:30:00,57.22,57.35,57.19,57.33,34000.0,42.6217,42.7186,42.5994,42.7037,34000.0
2011-11-09 14:35:00,57.33,57.44,57.32,57.37,48800.0,42.7037,42.7856,42.6962,42.7335,48800.0
2011-11-09 14:40:00,57.37,57.37,57.18,57.32,50700.0,42.7335,42.7335,42.592,42.6962,50700.0
2011-11-09 14:45:00,57.32,57.37,57.27,57.36,24200.0,42.6962,42.7335,42.659,42.726,24200.0
2011-11-09 14:50:00,57.35,57.38,57.24,57.3,34900.0,42.7186,42.7409,42.6366,42.6813,34900.0
2011-11-09 14:55:00,57.3,57.35,57.29,57.29,39000.0,42.6813,42.7186,42.6739,42.6739,39000.0
2011-11-09 15:00:00,57.28,57.35,57.24,57.27,42000.0,42.6664,42.7186,42.6366,42.659,42000.0
2011-11-09 15:05:00,57.29,57.37,57.27,57.33,27800.0,42.6739,42.7335,42.659,42.7037,27800.0
2011-11-09 15:10:00,57.34,57.38,57.29,57.33,39200.0,42.7111,42.7409,42.6739,42.7037,39200.0
2011-11-09 15:15:00,57.34,57.38,57.31,57.35,31200.0,42.7111,42.7409,42.6888,42.7186,31200.0
2011-11-09 15:20:00,57.36,57.46,57.35,57.44,39700.0,42.726,42.8005,42.7186,42.7856,39700.0
2011-11-09 15:25:00,57.41,57.42,57.34,57.39,26800.0,42.7633,42.7707,42.7111,42.7484,26800.0
2011-11-09 15:30:00,57.37,57.37,57.24,57.27,36800.0,42.7335,42.7335,42.6366,42.659,36800.0
2011-11-09 15:35:00,57.27,57.32,57.18,57.2,40800.0,42.659,42.6962,42.592,42.6069,40800.0
2011-11-09 15:40:00,57.2,57.27,57.09,57.14,59700.0,42.6069,42.659,42.5249,42.5622,59700.0
2011-11-09 15:45:00,57.14,57.26,57.09,57.17,74500.0,42.5622,42.6515,42.5249,42.5845,74500.0
2011-11-09 15:50:00,57.18,57.28,57.13,57.21,90300.0,42.592,42.6664,42.5547,42.6143,90300.0
2011-11-09 15:55:00,57.21,57.32,57.13,57.19,147500.0,42.6143,42.6962,42.5547,42.5994,147500.0
2011-11-10 09:30:00,57.75,57.8,57.41,57.43,32000.0,43.0165,43.0538,42.7633,42.7782,32000.0
2011-11-10 09:35:00,57.41,57.43,57.16,57.26,44500.0,42.7633,42.7782,42.5771,42.6515,44500.0
2011-11-10 09:40:00,57.25,57.33,57.2,57.26,29700.0,42.6441,42.7037,42.6069,42.6515,29700.0
2011-11-10 09:45:00,57.26,57.31,57.2,57.25,33500.0,42.6515,42.6888,42.6069,42.6441,33500.0
2011-11-10 09:50:00,57.26,57.26,57.16,57.23,22500.0,42.6515,42.6515,42.5771,42.6292,22500.0
2011-11-10 09:55:00,57.23,57.23,56.96,56.98,31600.0,42.6292,42.6292,42.4281,42.443,31600.0
2011-11-10 10:00:00,57.0,57.23,57.0,57.23,32900.0,42.4579,42.6292,42.4579,42.6292,32900.0
2011-11-10 10:05:00,57.22,57.3,57.18,57.19,26100.0,42.6217,42.6813,42.592,42.5994,26100.0
2011-11-10 10:10:00,57.2,57.31,57.17,57.17,35400.0,42.6069,42.6888,42.5845,42.5845,35400.0
2011-11-10 10:15:00,57.16,57.17,56.95,57.0,21800.0,42.5771,42.5845,42.4206,42.4579,21800.0
2011-11-10 10:20:00,57.0,57.12,56.92,57.06,25600.0,42.4579,42.5473,42.3983,42.5026,25600.0
2011-11-10 10:25:00,57.04,57.12,56.86,56.9,22600.0,42.4877,42.5473,42.3536,42.3834,22600.0
2011-11-10 10:30:00,56.9,56.95,56.8,56.85,88700.0,42.3834,42.4206,42.3089,42.3461,88700.0
2011-11-10 10:35:00,56.84,56.92,56.68,56.71,40800.0,42.3387,42.3983,42.2195,42.2419,40800.0
2011-11-10 10:40:00,56.7,56.81,56.65,56.75,65400.0,42.2344,42.3164,42.1972,42.2717,65400.0
2011-11-10 10:45:00,56.75,56.83,56.61,56.62,54400.0,42.2717,42.3312,42.1674,42.1748,54400.0
2011-11-10 10:50:00,56.6,56.75,56.6,56.7,27700.0,42.1599,42.2717,42.1599,42.2344,27700.0
2011-11-10 10:55:00,56.71,56.78,56.68,56.69,18500.0,42.2419,42.294,42.2195,42.227,18500.0
2011-11-10 11:00:00,56.7,56.79,56.67,56.77,20700.0,42.2344,42.3015,42.2121,42.2866,20700.0
2011-11-10 11:05:00,56.76,56.9,56.75,56.83,18600.0,42.2791,42.3834,42.2717,42.3312,18600.0
2011-11-10 11:10:00,56.84,56.86,56.48,56.5,58200.0,42.3387,42.3536,42.0705,42.0854,58200.0
2011-11-10 11:15:00,56.49,56.5,56.3,56.3,65400.0,42.078,42.0854,41.9365,41.9365,65400.0
2011-11-10 11:20:00,56.32,56.45,56.27,56.44,22800.0,41.9514,42.0482,41.9141,42.0407,22800.0
2011-11-10 11:25:00,56.44,56.62,56.43,56.53,23100.0,42.0407,42.1748,42.0333,42.1078,23100.0
2011-11-10 11:30:00,56.51,56.56,56.42,56.56,53300.0,42.0929,42.1301,42.0258,42.1301,53300.0
2011-11-10 11:35:00,56.57,56.6,56.5,56.58,22300.0,42.1376,42.1599,42.0854,42.145,22300.0
2011-11-10 11:40:00,56.58,56.76,56.52,56.74,64000.0,42.145,42.2791,42.1003,42.2642,64000.0
2011-11-10 11:45:00,56.73,56.82,56.7,56.76,26000.0,42.2568,42.3238,42.2344,42.2791,26000.0
2011-11-10 11:50:00,56.75,56.82,56.67,56.71,30300.0,42.2717,42.3238,42.2121,42.2419,30300.0
2011-11-10 11:55:00,56.71,56.73,56.53,56.55,40500.0,42.2419,42.2568,42.1078,42.1227,40500.0
2011-11-10 12:00:00,56.56,56.61,56.51,56.55,28000.0,42.1301,42.1674,42.0929,42.1227,28000.0
2011-11-10 12:05:00,56.56,56.62,56.53,56.62,32900.0,42.1301,42.1748,42.1078,42.1748,32900.0
2011-11-10 12:10:00,56.62,56.65,56.57,56.59,54800.0,42.1748,42.1972,42.1376,42.1525,54800.0
2011-11-10 12:15:00,56.59,56.67,56.57,56.67,25400.0,42.1525,42.2121,42.1376,42.2121,25400.0
2011-11-10 12:20:00,56.66,56.8,56.66,56.8,39500.0,42.2046,42.3089,42.2046,42.3089,39500.0
2011-11-10 12:25:00,56.81,56.85,56.77,56.78,20900.0,42.3164,42.3461,42.2866,42.294,20900.0
2011-11-10 12:30:00,56.77,56.79,56.74,56.79,20800.0,42.2866,42.3015,42.2642,42.3015,20800.0
2011-11-10 12:35:00,56.79,56.81,56.74,56.77,21700.0,42.3015,42.3164,42.2642,42.2866,21700.0
2011-11-10 12:40:00,56.77,56.79,56.7,56.71,14100.0,42.2866,42.3015,42.2344,42.2419,14100.0
2011-11-10 12:45:00,56.71,56.78,56.7,56.77,11500.0,42.2419,42.294,42.2344,42.2866,11500.0
2011-11-10 12:50:00,56.77,56.83,56.75,56.82,10200.0,42.2866,42.3312,42.2717,42.3238,10200.0
2011-11-10 12:55:00,56.83,56.89,56.82,56.83,12700.0,42.3312,42.3759,42.3238,42.3312,12700.0
2011-11-10 13:00:00,56.84,56.87,56.8,56.84,13300.0,42.3387,42.361,42.3089,42.3387,13300.0
2011-11-10 13:05:00,56.85,56.85,56.77,56.78,12900.0,42.3461,42.3461,42.2866,42.294,12900.0
2011-11-10 13:10:00,56.78,56.94,56.78,56.94,16100.0,42.294,42.4132,42.294,42.4132,16100.0
2011-11-10 13:15:00,56.93,57.02,56.91,56.97,15600.0,42.4057,42.4728,42.3908,42.4355,15600.0
2011-11-10 13:20:00,56.98,57.0,56.94,57.0,12100.0,42.443,42.4579,42.4132,42.4579,12100.0
2011-11-10 13:25:00,57.0,57.0,56.87,56.94,13900.0,42.4579,42.4579,42.361,42.4132,13900.0
2011-11-10 13:30:00,56.95,57.0,56.92,56.92,13300.0,42.4206,42.4579,42.3983,42.3983,13300.0
2011-11-10 13:35:00,56.91,56.92,56.82,56.82,15300.0,42.3908,42.3983,42.3238,42.3238,15300.0
2011-11-10 13:40:00,56.82,56.91,56.8,56.82,12800.0,42.3238,42.3908,42.3089,42.3238,12800.0
2011-11-10 13:45:00,56.82,56.82,56.7,56.71,18500.0,42.3238,42.3238,42.2344,42.2419,18500.0
2011-11-10 13:50:00,56.71,56.83,56.66,56.8,31700.0,42.2419,42.3312,42.2046,42.3089,31700.0
2011-11-10 13:55:00,56.82,56.95,56.82,56.95,10700.0,42.3238,42.4206,42.3238,42.4206,10700.0
2011-11-10 14:00:00,56.94,56.97,56.76,56.76,19600.0,42.4132,42.4355,42.2791,42.2791,19600.0
2011-11-10 14:05:00,56.75,56.82,56.67,56.71,15300.0,42.2717,42.3238,42.2121,42.2419,15300.0
2011-11-10 14:10:00,56.68,56.76,56.67,56.73,14900.0,42.2195,42.2791,42.2121,42.2568,14900.0
2011-11-10 14:15:00,56.73,56.8,56.68,56.77,14600.0,42.2568,42.3089,42.2195,42.2866,14600.0
2011-11-10 14:20:00,56.77,56.85,56.69,56.85,28500.0,42.2866,42.3461,42.227,42.3461,28500.0
2011-11-10 14:25:00,56.84,56.84,56.69,56.73,26400.0,42.3387,42.3387,42.227,42.2568,26400.0
2011-11-10 14:30:00,56.74,56.81,56.7,56.8,15200.0,42.2642,42.3164,42.2344,42.3089,15200.0
2011-11-10 14:35:00,56.79,56.82,56.73,56.8,15400.0,42.3015,42.3238,42.2568,42.3089,15400.0
2011-11-10 14:40:00,56.78,56.87,56.77,56.86,24200.0,42.294,42.361,42.2866,42.3536,24200.0
2011-11-10 14:45:00,56.85,56.9,56.81,56.83,20500.0,42.3461,42.3834,42.3164,42.3312,20500.0
2011-11-10 14:50:00,56.84,56.87,56.74,56.76,14100.0,42.3387,42.361,42.2642,42.2791,14100.0
2011-11-10 14:55:00,56.77,56.78,56.7,56.74,30500.0,42.2866,42.294,42.2344,42.2642,30500.0
2011-11-10 15:00:00,56.75,56.81,56.73,56.77,22500.0,42.2717,42.3164,42.2568,42.2866,22500.0
2011-11-10 15:05:00,56.78,56.79,56.69,56.71,28600.0,42.294,42.3015,42.227,42.2419,28600.0
2011-11-10 15:10:00,56.71,56.8,56.71,56.77,31900.0,42.2419,42.3089,42.2419,42.2866,31900.0
2011-11-10 15:15:00,56.76,56.83,56.71,56.74,28700.0,42.2791,42.3312,42.2419,42.2642,28700.0
2011-11-10 15:20:00,56.75,56.84,56.71,56.77,26500.0,42.2717,42.3387,42.2419,42.2866,26500.0
2011-11-10 15:25:00,56.77,56.99,56.77,56.91,40400.0,42.2866,42.4504,42.2866,42.3908,40400.0
2011-11-10 15:30:00,56.91,56.95,56.74,56.78,93500.0,42.3908,42.4206,42.2642,42.294,93500.0
2011-11-10 15:35:00,56.78,56.78,56.63,56.68,94600.0,42.294,42.294,42.1823,42.2195,94600.0
2011-11-10 15:40:00,56.68,56.71,56.59,56.64,81500.0,42.2195,42.2419,42.1525,42.1897,81500.0
2011-11-10 15:45:00,56.64,56.67,56.57,56.62,100600.0,42.1897,42.2121,42.1376,42.1748,100600.0
2011-11-10 15:50:00,56.62,56.77,56.6,56.74,146100.0,42.1748,42.2866,42.1599,42.2642,146100.0
2011-11-10 15:55:00,56.74,56.75,56.57,56.62,187700.0,42.2642,42.2717,42.1376,42.1748,187700.0
2011-11-11 09:30:00,57.35,57.47,57.22,57.34,30100.0,42.7186,42.808,42.6217,42.7111,30100.0
2011-11-11 09:35:00,57.33,57.38,57.23,57.26,8800.0,42.7037,42.7409,42.6292,42.6515,8800.0
2011-11-11 09:40:00,57.24,57.5,57.24,57.47,21400.0,42.6366,42.8303,42.6366,42.808,21400.0
2011-11-11 09:45:00,57.47,57.49,57.4,57.42,14400.0,42.808,42.8229,42.7558,42.7707,14400.0
2011-11-11 09:50:00,57.41,57.44,57.32,57.44,19000.0,42.7633,42.7856,42.6962,42.7856,19000.0
2011-11-11 09:55:00,57.44,57.51,57.24,57.25,29400.0,42.7856,42.8378,42.6366,42.6441,29400.0
2011-11-11 10:00:00,57.28,57.66,57.2,57.64,72400.0,42.6664,42.9495,42.6069,42.9346,72400.0
2011-11-11 10:05:00,57.63,57.63,57.39,57.39,18700.0,42.9271,42.9271,42.7484,42.7484,18700.0
2011-11-11 10:10:00,57.39,57.41,57.34,57.39,17800.0,42.7484,42.7633,42.7111,42.7484,17800.0
2011-11-11 10:15:00,57.39,57.41,57.24,57.25,47200.0,42.7484,42.7633,42.6366,42.6441,47200.0
2011-11-11 10:20:00,57.25,57.25,57.13,57.16,34500.0,42.6441,42.6441,42.5547,42.5771,34500.0
2011-11-11 10:25:00,57.17,57.23,57.15,57.23,23400.0,42.5845,42.6292,42.5696,42.6292,23400.0
2011-11-11 10:30:00,57.24,57.41,57.22,57.39,15300.0,42.6366,42.7633,42.6217,42.7484,15300.0
2011-11-11 10:35:00,57.4,57.47,57.31,57.32,14000.0,42.7558,42.808,42.6888,42.6962,14000.0
2011-11-11 10:40:00,57.33,57.46,57.32,57.46,23200.0,42.7037,42.8005,42.6962,42.8005,23200.0
2011-11-11 10:45:00,57.46,57.57,57.46,57.55,17400.0,42.8005,42.8825,42.8005,42.8676,17400.0
2011-11-11 10:50:00,57.57,57.66,57.52,57.66,16900.0,42.8825,42.9495,42.8452,42.9495,16900.0
2011-11-11 10:55:00,57.66,57.69,57.64,57.67,12200.0,42.9495,42.9718,42.9346,42.9569,12200.0
2011-11-11 11:00:00,57.67,57.7,57.65,57.7,14600.0,42.9569,42.9793,42.942,42.9793,14600.0
2011-11-11 11:05:00,57.7,57.7,57.63,57.68,27700.0,42.9793,42.9793,42.9271,42.9644,27700.0
2011-11-11 11:10:00,57.68,57.72,57.68,57.7,16200.0,42.9644,42.9942,42.9644,42.9793,16200.0
2011-11-11 11:15:00,57.7,57.79,57.69,57.72,24500.0,42.9793,43.0463,42.9718,42.9942,24500.0
2011-11-11 11:20:00,57.71,57.73,57.69,57.69,19400.0,42.9867,43.0016,42.9718,42.9718,19400.0
2011-11-11 11:25:00,57.69,57.72,57.69,57.7,16500.0,42.9718,42.9942,42.9718,42.9793,16500.0
2011-11-11 11:30:00,57.71,57.72,57.69,57.72,24900.0,42.9867,42.9942,42.9718,42.9942,24900.0
2011-11-11 11:35:00,57.72,57.72,57.7,57.71,7000.0,42.9942,42.9942,42.9793,42.9867,7000.0
2011-11-11 11:40:00,57.71,57.79,57.7,57.79,15400.0,42.9867,43.0463,42.9793,43.0463,15400.0
2011-11-11 11:45:00,57.79,57.82,57.78,57.81,15100.0,43.0463,43.0687,43.0389,43.0612,15100.0
2011-11-11 11:50:00,57.81,57.85,57.81,57.85,11400.0,43.0612,43.091,43.0612,43.091,11400.0
2011-11-11 11:55:00,57.85,57.86,57.8,57.8,12000.0,43.091,43.0985,43.0538,43.0538,12000.0
2011-11-11 12:00:00,57.82,57.82,57.79,57.81,15400.0,43.0687,43.0687,43.0463,43.0612,15400.0
2011-11-11 12:05:00,57.82,57.87,57.79,57.84,15900.0,43.0687,43.1059,43.0463,43.0836,15900.0
2011-11-11 12:10:00,57.84,57.9,57.84,57.9,15700.0,43.0836,43.1283,43.0836,43.1283,15700.0
2011-11-11 12:15:00,57.89,57.9,57.84,57.9,13300.0,43.1208,43.1283,43.0836,43.1283,13300.0
2011-11-11 12:20:00,57.9,57.93,57.87,57.89,19800.0,43.1283,43.1506,43.1059,43.1208,19800.0
2011-11-11 12:25:00,57.88,57.92,57.87,57.91,50800.0,43.1134,43.1432,43.1059,43.1357,50800.0
2011-11-11 12:30:00,57.91,57.98,57.91,57.97,15400.0,43.1357,43.1879,43.1357,43.1804,15400.0
2011-11-11 12:35:00,57.97,58.08,57.96,58.07,100400.0,43.1804,43.2623,43.173,43.2549,100400.0
2011-11-11 12:40:00,58.05,58.06,58.0,58.06,19500.0,43.24,43.2474,43.2028,43.2474,19500.0
2011-11-11 12:45:00,58.07,58.07,57.99,58.0,7200.0,43.2549,43.2549,43.1953,43.2028,7200.0
2011-11-11 12:50:00,58.0,58.0,57.97,57.99,5500.0,43.2028,43.2028,43.1804,43.1953,5500.0
2011-11-11 12:55:00,57.98,58.0,57.96,57.98,16600.0,43.1879,43.2028,43.173,43.1879,16600.0
2011-11-11 13:00:00,57.98,58.06,57.97,58.06,23800.0,43.1879,43.2474,43.1804,43.2474,23800.0
2011-11-11 13:05:00,58.05,58.2,58.04,58.19,23000.0,43.24,43.3517,43.2325,43.3443,23000.0
2011-11-11 13:10:00,58.19,58.24,58.18,58.2,38400.0,43.3443,43.3815,43.3368,43.3517,38400.0
2011-11-11 13:15:00,58.2,58.21,58.14,58.2,17700.0,43.3517,43.3592,43.307,43.3517,17700.0
2011-11-11 13:20:00,58.2,58.32,58.19,58.31,16100.0,43.3517,43.4411,43.3443,43.4337,16100.0
2011-11-11 13:25:00,58.29,58.31,58.24,58.31,19600.0,43.4188,43.4337,43.3815,43.4337,19600.0
2011-11-11 13:30:00,58.31,58.32,58.19,58.21,13600.0,43.4337,43.4411,43.3443,43.3592,13600.0
2011-11-11 13:35:00,58.21,58.23,58.18,58.2,10800.0,43.3592,43.3741,43.3368,43.3517,10800.0
2011-11-11 13:40:00,58.2,58.26,58.19,58.25,17500.0,43.3517,43.3964,43.3443,43.389,17500.0
2011-11-11 13:45:00,58.26,58.28,58.24,58.25,7200.0,43.3964,43.4113,43.3815,43.389,7200.0
2011-11-11 13:50:00,58.25,58.25,58.17,58.17,8300.0,43.389,43.389,43.3294,43.3294,8300.0
2011-11-11 13:55:00,58.17,58.22,58.13,58.21,13800.0,43.3294,43.3666,43.2996,43.3592,13800.0
2011-11-11 14:00:00,58.22,58.23,58.19,58.23,15700.0,43.3666,43.3741,43.3443,43.3741,15700.0
2011-11-11 14:05:00,58.23,58.3,58.23,58.29,17900.0,43.3741,43.4262,43.3741,43.4188,17900.0
2011-11-11 14:10:00,58.29,58.36,58.26,58.34,37800.0,43.4188,43.4709,43.3964,43.456,37800.0
2011-11-11 14:15:00,58.34,58.4,58.33,58.4,22000.0,43.456,43.5007,43.4486,43.5007,22000.0
2011-11-11 14:20:00,58.4,58.42,58.27,58.29,21700.0,43.5007,43.5156,43.4039,43.4188,21700.0
2011-11-11 14:25:00,58.26,58.28,58.26,58.26,9400.0,43.3964,43.4113,43.3964,43.3964,9400.0
2011-11-11 14:30:00,58.27,58.33,58.27,58.31,16000.0,43.4039,43.4486,43.4039,43.4337,16000.0
2011-11-11 14:35:00,58.33,58.35,58.24,58.25,17500.0,43.4486,43.4635,43.3815,43.389,17500.0
2011-11-11 14:40:00,58.25,58.3,58.23,58.24,17300.0,43.389,43.4262,43.3741,43.3815,17300.0
2011-11-11 14:45:00,58.23,58.24,58.2,58.21,12000.0,43.3741,43.3815,43.3517,43.3592,12000.0
2011-11-11 14:50:00,58.22,58.23,58.2,58.23,7700.0,43.3666,43.3741,43.3517,43.3741,7700.0
2011-11-11 14:55:00,58.23,58.23,58.13,58.16,17300.0,43.3741,43.3741,43.2996,43.3219,17300.0
2011-11-11 15:00:00,58.15,58.27,58.13,58.27,41800.0,43.3145,43.4039,43.2996,43.4039,41800.0
2011-11-11 15:05:00,58.27,58.28,58.18,58.24,29900.0,43.4039,43.4113,43.3368,43.3815,29900.0
2011-11-11 15:10:00,58.24,58.25,58.14,58.21,49800.0,43.3815,43.389,43.307,43.3592,49800.0
2011-11-11 15:15:00,58.21,58.27,58.2,58.25,22000.0,43.3592,43.4039,43.3517,43.389,22000.0
2011-11-11 15:20:00,58.25,58.26,58.18,58.21,19700.0,43.389,43.3964,43.3368,43.3592,19700.0
2011-11-11 15:25:00,58.2,58.29,58.19,58.27,36700.0,43.3517,43.4188,43.3443,43.4039,36700.0
2011-11-11 15:30:00,58.26,58.27,58.18,58.2,24600.0,43.3964,43.4039,43.3368,43.3517,24600.0
2011-11-11 15:35:00,58.19,58.2,58.1,58.12,32300.0,43.3443,43.3517,43.2772,43.2921,32300.0
2011-11-11 15:40:00,58.1,58.15,58.08,58.15,38900.0,43.2772,43.3145,43.2623,43.3145,38900.0
2011-11-11 15:45:00,58.15,58.16,58.1,58.15,56100.0,43.3145,43.3219,43.2772,43.3145,56100.0
2011-11-11 15:50:00,58.15,58.16,58.11,58.15,97700.0,43.3145,43.3219,43.2847,43.3145,97700.0
2011-11-11 15:55:00,58.15,58.18,58.15,58.17,85100.0,43.3145,43.3368,43.3145,43.3294,85100.0
2011-11-14 09:30:00,57.91,58.07,57.75,58.0,16800.0,43.1357,43.2549,43.0165,43.2028,16800.0
2011-11-14 09:35:00,58.01,58.08,57.91,57.93,11100.0,43.2102,43.2623,43.1357,43.1506,11100.0
2011-11-14 09:40:00,57.96,58.05,57.88,57.88,7400.0,43.173,43.24,43.1134,43.1134,7400.0
2011-11-14 09:45:00,57.88,57.89,57.72,57.74,18600.0,43.1134,43.1208,42.9942,43.0091,18600.0
2011-11-14 09:50:00,57.75,57.82,57.68,57.79,25500.0,43.0165,43.0687,42.9644,43.0463,25500.0
2011-11-14 09:55:00,57.8,57.81,57.75,57.81,9500.0,43.0538,43.0612,43.0165,43.0612,9500.0
2011-11-14 10:00:00,57.8,57.99,57.75,57.9,15700.0,43.0538,43.1953,43.0165,43.1283,15700.0
2011-11-14 10:05:00,57.9,57.93,57.85,57.91,12300.0,43.1283,43.1506,43.091,43.1357,12300.0
2011-11-14 10:10:00,57.92,57.97,57.91,57.92,11800.0,43.1432,43.1804,43.1357,43.1432,11800.0
2011-11-14 10:15:00,57.94,57.94,57.74,57.8,41800.0,43.1581,43.1581,43.0091,43.0538,41800.0
2011-11-14 10:20:00,57.81,57.93,57.81,57.87,24200.0,43.0612,43.1506,43.0612,43.1059,24200.0
2011-11-14 10:25:00,57.87,58.01,57.81,57.82,19600.0,43.1059,43.2102,43.0612,43.0687,19600.0
2011-11-14 10:30:00,57.81,57.84,57.74,57.77,27500.0,43.0612,43.0836,43.0091,43.0314,27500.0
2011-11-14 10:35:00,57.77,57.93,57.74,57.82,25500.0,43.0314,43.1506,43.0091,43.0687,25500.0
2011-11-14 10:40:00,57.82,57.85,57.75,57.85,18600.0,43.0687,43.091,43.0165,43.091,18600.0
2011-11-14 10:45:00,57.85,57.87,57.76,57.84,10900.0,43.091,43.1059,43.024,43.0836,10900.0
2011-11-14 10:50:00,57.85,57.92,57.8,57.91,23600.0,43.091,43.1432,43.0538,43.1357,23600.0
2011-11-14 10:55:00,57.91,58.02,57.9,57.9,11300.0,43.1357,43.2176,43.1283,43.1283,11300.0
2011-11-14 11:00:00,57.89,57.94,57.81,57.94,27100.0,43.1208,43.1581,43.0612,43.1581,27100.0
2011-11-14 11:05:00,57.95,58.27,57.95,58.23,26800.0,43.1655,43.4039,43.1655,43.3741,26800.0
2011-11-14 11:10:00,58.23,58.23,58.0,58.03,25200.0,43.3741,43.3741,43.2028,43.2251,25200.0
2011-11-14 11:15:00,58.01,58.03,57.89,57.98,20400.0,43.2102,43.2251,43.1208,43.1879,20400.0
2011-11-14 11:20:00,57.98,58.04,57.88,58.04,22600.0,43.1879,43.2325,43.1134,43.2325,22600.0
2011-11-14 11:25:00,58.04,58.11,57.96,57.97,17600.0,43.2325,43.2847,43.173,43.1804,17600.0
2011-11-14 11:30:00,57.98,58.16,57.98,58.12,12600.0,43.1879,43.3219,43.1879,43.2921,12600.0
2011-11-14 11:35:00,58.15,58.17,58.09,58.14,7600.0,43.3145,43.3294,43.2698,43.307,7600.0
2011-11-14 11:40:00,58.15,58.15,58.0,58.02,10600.0,43.3145,43.3145,43.2028,43.2176,10600.0
2011-11-14 11:45:00,58.01,58.09,58.0,58.05,13900.0,43.2102,43.2698,43.2028,43.24,13900.0
2011-11-14 11:50:00,58.06,58.09,57.93,57.95,15400.0,43.2474,43.2698,43.1506,43.1655,15400.0
2011-11-14 11:55:00,57.96,57.96,57.9,57.91,13500.0,43.173,43.173,43.1283,43.1357,13500.0
2011-11-14 12:00:00,57.93,57.96,57.89,57.9,13600.0,43.1506,43.173,43.1208,43.1283,13600.0
2011-11-14 12:05:00,57.91,58.0,57.87,58.0,16000.0,43.1357,43.2028,43.1059,43.2028,16000.0
2011-11-14 12:10:00,58.0,58.01,57.97,57.99,12600.0,43.2028,43.2102,43.1804,43.1953,12600.0
2011-11-14 12:15:00,57.96,57.96,57.82,57.83,9500.0,43.173,43.173,43.0687,43.0761,9500.0
2011-11-14 12:20:00,57.82,57.85,57.73,57.77,17000.0,43.0687,43.091,43.0016,43.0314,17000.0
2011-11-14 12:25:00,57.77,57.78,57.71,57.77,16400.0,43.0314,43.0389,42.9867,43.0314,16400.0
2011-11-14 12:30:00,57.76,57.78,57.71,57.72,9100.0,43.024,43.0389,42.9867,42.9942,9100.0
2011-11-14 12:35:00,57.72,57.78,57.67,57.76,14900.0,42.9942,43.0389,42.9569,43.024,14900.0
2011-11-14 12:40:00,57.76,57.79,57.76,57.76,3200.0,43.024,43.0463,43.024,43.024,3200.0
2011-11-14 12:45:00,57.76,57.77,57.74,57.76,15600.0,43.024,43.0314,43.0091,43.024,15600.0
2011-11-14 12:50:00,57.75,57.76,57.67,57.68,3400.0,43.0165,43.024,42.9569,42.9644,3400.0
2011-11-14 12:55:00,57.68,57.7,57.65,57.65,41400.0,42.9644,42.9793,42.942,42.942,41400.0
2011-11-14 13:00:00,57.65,57.68,57.63,57.64,6200.0,42.942,42.9644,42.9271,42.9346,6200.0
2011-11-14 13:05:00,57.65,57.65,57.58,57.6,7600.0,42.942,42.942,42.8899,42.9048,7600.0
2011-11-14 13:10:00,57.6,57.61,57.55,57.6,4000.0,42.9048,42.9123,42.8676,42.9048,4000.0
2011-11-14 13:15:00,57.59,57.62,57.58,57.6,6100.0,42.8974,42.9197,42.8899,42.9048,6100.0
2011-11-14 13:20:00,57.59,57.61,57.56,57.57,4500.0,42.8974,42.9123,42.875,42.8825,4500.0
2011-11-14 13:25:00,57.56,57.57,57.52,57.52,4600.0,42.875,42.8825,42.8452,42.8452,4600.0
2011-11-14 13:30:00,57.53,57.57,57.51,57.53,8500.0,42.8527,42.8825,42.8378,42.8527,8500.0
2011-11-14 13:35:00,57.53,57.62,57.52,57.6,12300.0,42.8527,42.9197,42.8452,42.9048,12300.0
2011-11-14 13:40:00,57.59,57.6,57.52,57.53,7200.0,42.8974,42.9048,42.8452,42.8527,7200.0
2011-11-14 13:45:00,57.53,57.53,57.41,57.42,16400.0,42.8527,42.8527,42.7633,42.7707,16400.0
2011-11-14 13:50:00,57.42,57.49,57.4,57.45,11500.0,42.7707,42.8229,42.7558,42.7931,11500.0
2011-11-14 13:55:00,57.44,57.48,57.38,57.46,15200.0,42.7856,42.8154,42.7409,42.8005,15200.0
2011-11-14 14:00:00,57.47,57.5,57.44,57.48,11000.0,42.808,42.8303,42.7856,42.8154,11000.0
2011-11-14 14:05:00,57.49,57.5,57.44,57.48,12400.0,42.8229,42.8303,42.7856,42.8154,12400.0
2011-11-14 14:10:00,57.46,57.51,57.46,57.47,7600.0,42.8005,42.8378,42.8005,42.808,7600.0
2011-11-14 14:15:00,57.47,57.53,57.43,57.44,9500.0,42.808,42.8527,42.7782,42.7856,9500.0
2011-11-14 14:20:00,57.42,57.46,57.38,57.44,16800.0,42.7707,42.8005,42.7409,42.7856,16800.0
2011-11-14 14:25:00,57.44,57.44,57.36,57.36,7500.0,42.7856,42.7856,42.726,42.726,7500.0
2011-11-14 14:30:00,57.37,57.41,57.35,57.36,8300.0,42.7335,42.7633,42.7186,42.726,8300.0
2011-11-14 14:35:00,57.36,57.37,57.29,57.3,13700.0,42.726,42.7335,42.6739,42.6813,13700.0
2011-11-14 14:40:00,57.3,57.38,57.29,57.31,12700.0,42.6813,42.7409,42.6739,42.6888,12700.0
2011-11-14 14:45:00,57.34,57.35,57.28,57.28,10100.0,42.7111,42.7186,42.6664,42.6664,10100.0
2011-11-14 14:50:00,57.28,57.34,57.27,57.31,13200.0,42.6664,42.7111,42.659,42.6888,13200.0
2011-11-14 14:55:00,57.3,57.31,57.23,57.23,18900.0,42.6813,42.6888,42.6292,42.6292,18900.0
2011-11-14 15:00:00,57.24,57.29,57.23,57.24,13200.0,42.6366,42.6739,42.6292,42.6366,13200.0
2011-11-14 15:05:00,57.25,57.32,57.25,57.28,13500.0,42.6441,42.6962,42.6441,42.6664,13500.0
2011-11-14 15:10:00,57.3,57.39,57.29,57.33,30900.0,42.6813,42.7484,42.6739,42.7037,30900.0
2011-11-14 15:15:00,57.33,57.33,57.25,57.25,9700.0,42.7037,42.7037,42.6441,42.6441,9700.0
2011-11-14 15:20:00,57.26,57.32,57.26,57.31,14400.0,42.6515,42.6962,42.6515,42.6888,14400.0
2011-11-14 15:25:00,57.31,57.37,57.29,57.31,13900.0,42.6888,42.7335,42.6739,42.6888,13900.0
2011-11-14 15:30:00,57.31,57.41,57.31,57.4,44700.0,42.6888,42.7633,42.6888,42.7558,44700.0
2011-11-14 15:35:00,57.38,57.41,57.33,57.35,26800.0,42.7409,42.7633,42.7037,42.7186,26800.0
2011-11-14 15:40:00,57.36,57.46,57.34,57.43,25800.0,42.726,42.8005,42.7111,42.7782,25800.0
2011-11-14 15:45:00,57.43,57.47,57.37,57.4,35200.0,42.7782,42.808,42.7335,42.7558,35200.0
2011-11-14 15:50:00,57.4,57.43,57.34,57.41,33300.0,42.7558,42.7782,42.7111,42.7633,33300.0
2011-11-14 15:55:00,57.39,57.4,57.32,57.37,59400.0,42.7484,42.7558,42.6962,42.7335,59400.0
2011-11-15 09:30:00,57.1,57.34,57.01,57.12,18600.0,42.5324,42.7111,42.4653,42.5473,18600.0
2011-11-15 09:35:00,57.1,57.26,57.09,57.16,21000.0,42.5324,42.6515,42.5249,42.5771,21000.0
2011-11-15 09:40:00,57.14,57.3,57.1,57.3,24500.0,42.5622,42.6813,42.5324,42.6813,24500.0
2011-11-15 09:45:00,57.33,57.52,57.32,57.38,25800.0,42.7037,42.8452,42.6962,42.7409,25800.0
2011-11-15 09:50:00,57.35,57.38,57.26,57.36,16800.0,42.7186,42.7409,42.6515,42.726,16800.0
2011-11-15 09:55:00,57.35,57.57,57.35,57.54,32800.0,42.7186,42.8825,42.7186,42.8601,32800.0
2011-11-15 10:00:00,57.56,57.63,57.44,57.55,56600.0,42.875,42.9271,42.7856,42.8676,56600.0
2011-11-15 10:05:00,57.55,57.55,57.46,57.5,26700.0,42.8676,42.8676,42.8005,42.8303,26700.0
2011-11-15 10:10:00,57.51,57.58,57.45,57.55,11200.0,42.8378,42.8899,42.7931,42.8676,11200.0
2011-11-15 10:15:00,57.53,57.54,57.45,57.51,17900.0,42.8527,42.8601,42.7931,42.8378,17900.0
2011-11-15 10:20:00,57.51,57.55,57.47,57.5,6800.0,42.8378,42.8676,42.808,42.8303,6800.0
2011-11-15 10:25:00,57.5,57.62,57.5,57.62,7300.0,42.8303,42.9197,42.8303,42.9197,7300.0
2011-11-15 10:30:00,57.64,57.66,57.58,57.65,11600.0,42.9346,42.9495,42.8899,42.942,11600.0
2011-11-15 10:35:00,57.67,57.77,57.64,57.76,14700.0,42.9569,43.0314,42.9346,43.024,14700.0
2011-11-15 10:40:00,57.76,57.77,57.65,57.71,32000.0,43.024,43.0314,42.942,42.9867,32000.0
2011-11-15 10:45:00,57.71,57.76,57.66,57.71,47400.0,42.9867,43.024,42.9495,42.9867,47400.0
2011-11-15 10:50:00,57.72,57.77,57.67,57.69,26800.0,42.9942,43.0314,42.9569,42.9718,26800.0
2011-11-15 10:55:00,57.69,57.76,57.68,57.69,30500.0,42.9718,43.024,42.9644,42.9718,30500.0
2011-11-15 11:00:00,57.68,57.76,57.67,57.75,13000.0,42.9644,43.024,42.9569,43.0165,13000.0
2011-11-15 11:05:00,57.74,57.76,57.67,57.73,23600.0,43.0091,43.024,42.9569,43.0016,23600.0
2011-11-15 11:10:00,57.74,57.75,57.7,57.73,11400.0,43.0091,43.0165,42.9793,43.0016,11400.0
2011-11-15 11:15:00,57.73,57.73,57.66,57.66,24700.0,43.0016,43.0016,42.9495,42.9495,24700.0
2011-11-15 11:20:00,57.66,57.67,57.59,57.61,13200.0,42.9495,42.9569,42.8974,42.9123,13200.0
2011-11-15 11:25:00,57.57,57.58,57.52,57.53,7700.0,42.8825,42.8899,42.8452,42.8527,7700.0
2011-11-15 11:30:00,57.52,57.55,57.5,57.52,8600.0,42.8452,42.8676,42.8303,42.8452,8600.0
2011-11-15 11:35:00,57.53,57.7,57.52,57.69,35700.0,42.8527,42.9793,42.8452,42.9718,35700.0
2011-11-15 11:40:00,57.69,57.76,57.67,57.68,17300.0,42.9718,43.024,42.9569,42.9644,17300.0
2011-11-15 11:45:00,57.69,57.82,57.66,57.82,19100.0,42.9718,43.0687,42.9495,43.0687,19100.0
2011-11-15 11:50:00,57.81,57.89,57.81,57.84,11100.0,43.0612,43.1208,43.0612,43.0836,11100.0
2011-11-15 11:55:00,57.85,57.86,57.67,57.8,22000.0,43.091,43.0985,42.9569,43.0538,22000.0
2011-11-15 12:00:00,57.8,57.95,57.79,57.94,14800.0,43.0538,43.1655,43.0463,43.1581,14800.0
2011-11-15 12:05:00,57.94,58.0,57.87,57.88,21500.0,43.1581,43.2028,43.1059,43.1134,21500.0
2011-11-15 12:10:00,57.88,57.92,57.86,57.92,6200.0,43.1134,43.1432,43.0985,43.1432,6200.0
2011-11-15 12:15:00,57.9,57.93,57.88,57.93,8000.0,43.1283,43.1506,43.1134,43.1506,8000.0
2011-11-15 12:20:00,57.94,57.99,57.94,57.96,15000.0,43.1581,43.1953,43.1581,43.173,15000.0
2011-11-15 12:25:00,57.94,58.02,57.93,58.02,42600.0,43.1581,43.2176,43.1506,43.2176,42600.0
2011-11-15 12:30:00,58.02,58.13,57.98,58.1,16000.0,43.2176,43.2996,43.1879,43.2772,16000.0
2011-11-15 12:35:00,58.12,58.17,58.08,58.09,12300.0,43.2921,43.3294,43.2623,43.2698,12300.0
2011-11-15 12:40:00,58.07,58.11,58.06,58.06,4400.0,43.2549,43.2847,43.2474,43.2474,4400.0
2011-11-15 12:45:00,58.08,58.09,58.04,58.04,5200.0,43.2623,43.2698,43.2325,43.2325,5200.0
2011-11-15 12:50:00,58.04,58.09,58.03,58.09,5400.0,43.2325,43.2698,43.2251,43.2698,5400.0
2011-11-15 12:55:00,58.09,58.17,58.09,58.16,8100.0,43.2698,43.3294,43.2698,43.3219,8100.0
2011-11-15 13:00:00,58.15,58.23,58.15,58.19,61100.0,43.3145,43.3741,43.3145,43.3443,61100.0
2011-11-15 13:05:00,58.2,58.23,58.19,58.23,19300.0,43.3517,43.3741,43.3443,43.3741,19300.0
2011-11-15 13:10:00,58.22,58.25,58.18,58.21,25600.0,43.3666,43.389,43.3368,43.3592,25600.0
2011-11-15 13:15:00,58.2,58.25,58.18,58.21,20700.0,43.3517,43.389,43.3368,43.3592,20700.0
2011-11-15 13:20:00,58.21,58.24,58.19,58.2,6200.0,43.3592,43.3815,43.3443,43.3517,6200.0
2011-11-15 13:25:00,58.2,58.26,58.2,58.23,9800.0,43.3517,43.3964,43.3517,43.3741,9800.0
2011-11-15 13:30:00,58.23,58.27,58.22,58.22,9600.0,43.3741,43.4039,43.3666,43.3666,9600.0
2011-11-15 13:35:00,58.22,58.31,58.2,58.31,15500.0,43.3666,43.4337,43.3517,43.4337,15500.0
2011-11-15 13:40:00,58.29,58.33,58.29,58.32,8500.0,43.4188,43.4486,43.4188,43.4411,8500.0
2011-11-15 13:45:00,58.3,58.32,58.29,58.31,17200.0,43.4262,43.4411,43.4188,43.4337,17200.0
2011-11-15 13:50:00,58.31,58.35,58.31,58.33,16700.0,43.4337,43.4635,43.4337,43.4486,16700.0
2011-11-15 13:55:00,58.33,58.39,58.33,58.36,75500.0,43.4486,43.4933,43.4486,43.4709,75500.0
2011-11-15 14:00:00,58.39,58.48,58.38,58.46,49600.0,43.4933,43.5603,43.4858,43.5454,49600.0
2011-11-15 14:05:00,58.47,58.5,58.41,58.47,28400.0,43.5528,43.5752,43.5082,43.5528,28400.0
2011-11-15 14:10:00,58.47,58.6,58.47,58.54,31700.0,43.5528,43.6497,43.5528,43.605,31700.0
2011-11-15 14:15:00,58.53,58.54,58.49,58.53,23000.0,43.5975,43.605,43.5677,43.5975,23000.0
2011-11-15 14:20:00,58.53,58.56,58.51,58.52,95000.0,43.5975,43.6199,43.5826,43.5901,95000.0
2011-11-15 14:25:00,58.51,58.56,58.5,58.53,25300.0,43.5826,43.6199,43.5752,43.5975,25300.0
2011-11-15 14:30:00,58.54,58.54,58.38,58.39,19800.0,43.605,43.605,43.4858,43.4933,19800.0
2011-11-15 14:35:00,58.4,58.41,58.3,58.31,12900.0,43.5007,43.5082,43.4262,43.4337,12900.0
2011-11-15 14:40:00,58.3,58.35,58.27,58.35,24200.0,43.4262,43.4635,43.4039,43.4635,24200.0
2011-11-15 14:45:00,58.35,58.36,58.25,58.25,76000.0,43.4635,43.4709,43.389,43.389,76000.0
2011-11-15 14:50:00,58.28,58.35,58.26,58.33,12600.0,43.4113,43.4635,43.3964,43.4486,12600.0
2011-11-15 14:55:00,58.33,58.38,58.33,58.35,32600.0,43.4486,43.4858,43.4486,43.4635,32600.0
2011-11-15 15:00:00,58.35,58.46,58.34,58.44,16100.0,43.4635,43.5454,43.456,43.5305,16100.0
2011-11-15 15:05:00,58.44,58.45,58.37,58.38,12100.0,43.5305,43.5379,43.4784,43.4858,12100.0
2011-11-15 15:10:00,58.38,58.42,58.36,58.4,81100.0,43.4858,43.5156,43.4709,43.5007,81100.0
2011-11-15 15:15:00,58.4,58.42,58.37,58.39,22600.0,43.5007,43.5156,43.4784,43.4933,22600.0
2011-11-15 15:20:00,58.4,58.42,58.38,58.39,15900.0,43.5007,43.5156,43.4858,43.4933,15900.0
2011-11-15 15:25:00,58.38,58.4,58.36,58.4,14200.0,43.4858,43.5007,43.4709,43.5007,14200.0
2011-11-15 15:30:00,58.4,58.45,58.39,58.4,29800.0,43.5007,43.5379,43.4933,43.5007,29800.0
2011-11-15 15:35:00,58.39,58.5,58.37,58.45,72900.0,43.4933,43.5752,43.4784,43.5379,72900.0
2011-11-15 15:40:00,58.45,58.48,58.36,58.43,119900.0,43.5379,43.5603,43.4709,43.523,119900.0
2011-11-15 15:45:00,58.43,58.48,58.42,58.47,25500.0,43.523,43.5603,43.5156,43.5528,25500.0
2011-11-15 15:50:00,58.48,58.48,58.41,58.43,41600.0,43.5603,43.5603,43.5082,43.523,41600.0
2011-11-15 15:55:00,58.43,58.45,58.39,58.4,192900.0,43.523,43.5379,43.4933,43.5007,192900.0
2011-11-16 09:30:00,57.84,58.05,57.61,57.93,34700.0,43.0836,43.24,42.9123,43.1506,34700.0
2011-11-16 09:35:00,57.91,57.95,57.79,57.85,26700.0,43.1357,43.1655,43.0463,43.091,26700.0
2011-11-16 09:40:00,57.86,57.99,57.79,57.85,12400.0,43.0985,43.1953,43.0463,43.091,12400.0
2011-11-16 09:45:00,57.82,57.87,57.78,57.84,18800.0,43.0687,43.1059,43.0389,43.0836,18800.0
2011-11-16 09:50:00,57.86,58.02,57.84,58.02,25100.0,43.0985,43.2176,43.0836,43.2176,25100.0
2011-11-16 09:55:00,57.99,58.13,57.91,57.91,25100.0,43.1953,43.2996,43.1357,43.1357,25100.0
2011-11-16 10:00:00,57.92,57.99,57.79,57.8,18200.0,43.1432,43.1953,43.0463,43.0538,18200.0
2011-11-16 10:05:00,57.8,57.93,57.8,57.8,37900.0,43.0538,43.1506,43.0538,43.0538,37900.0
2011-11-16 10:10:00,57.81,57.86,57.79,57.82,15700.0,43.0612,43.0985,43.0463,43.0687,15700.0
2011-11-16 10:15:00,57.83,57.95,57.83,57.89,3500.0,43.0761,43.1655,43.0761,43.1208,3500.0
2011-11-16 10:20:00,57.9,57.9,57.76,57.81,9700.0,43.1283,43.1283,43.024,43.0612,9700.0
2011-11-16 10:25:00,57.81,57.95,57.8,57.86,19500.0,43.0612,43.1655,43.0538,43.0985,19500.0
2011-11-16 10:30:00,57.86,58.03,57.82,58.0,16900.0,43.0985,43.2251,43.0687,43.2028,16900.0
2011-11-16 10:35:00,57.99,58.02,57.93,58.0,14300.0,43.1953,43.2176,43.1506,43.2028,14300.0
2011-11-16 10:40:00,58.0,58.0,57.95,57.99,27200.0,43.2028,43.2028,43.1655,43.1953,27200.0
2011-11-16 10:45:00,58.0,58.0,57.94,57.94,9200.0,43.2028,43.2028,43.1581,43.1581,9200.0
2011-11-16 10:50:00,57.95,57.98,57.92,57.94,11900.0,43.1655,43.1879,43.1432,43.1581,11900.0
2011-11-16 10:55:00,57.93,57.96,57.91,57.91,7700.0,43.1506,43.173,43.1357,43.1357,7700.0
2011-11-16 11:00:00,57.91,58.0,57.9,57.99,25600.0,43.1357,43.2028,43.1283,43.1953,25600.0
2011-11-16 11:05:00,57.99,58.0,57.98,58.0,16400.0,43.1953,43.2028,43.1879,43.2028,16400.0
2011-11-16 11:10:00,58.0,58.0,57.97,57.99,21600.0,43.2028,43.2028,43.1804,43.1953,21600.0
2011-11-16 11:15:00,58.0,58.0,57.98,57.99,32200.0,43.2028,43.2028,43.1879,43.1953,32200.0
2011-11-16 11:20:00,58.0,58.0,57.95,57.99,6300.0,43.2028,43.2028,43.1655,43.1953,6300.0
2011-11-16 11:25:00,58.0,58.0,57.9,57.9,19500.0,43.2028,43.2028,43.1283,43.1283,19500.0
2011-11-16 11:30:00,57.9,58.0,57.9,57.96,20200.0,43.1283,43.2028,43.1283,43.173,20200.0
2011-11-16 11:35:00,57.97,57.99,57.88,57.93,13400.0,43.1804,43.1953,43.1134,43.1506,13400.0
2011-11-16 11:40:00,57.94,57.98,57.9,57.92,5600.0,43.1581,43.1879,43.1283,43.1432,5600.0
2011-11-16 11:45:00,57.92,57.98,57.88,57.94,7000.0,43.1432,43.1879,43.1134,43.1581,7000.0
2011-11-16 11:50:00,57.96,57.97,57.93,57.95,4900.0,43.173,43.1804,43.1506,43.1655,4900.0
2011-11-16 11:55:00,57.96,57.98,57.93,57.96,8400.0,43.173,43.1879,43.1506,43.173,8400.0
2011-11-16 12:00:00,57.95,57.98,57.93,57.93,10000.0,43.1655,43.1879,43.1506,43.1506,10000.0
2011-11-16 12:05:00,57.92,57.92,57.88,57.89,7900.0,43.1432,43.1432,43.1134,43.1208,7900.0
2011-11-16 12:10:00,57.89,57.89,57.8,57.82,11100.0,43.1208,43.1208,43.0538,43.0687,11100.0
2011-11-16 12:15:00,57.83,57.85,57.79,57.85,16700.0,43.0761,43.091,43.0463,43.091,16700.0
2011-11-16 12:20:00,57.86,57.9,57.84,57.85,16800.0,43.0985,43.1283,43.0836,43.091,16800.0
2011-11-16 12:25:00,57.86,57.91,57.85,57.9,15800.0,43.0985,43.1357,43.091,43.1283,15800.0
2011-11-16 12:30:00,57.88,57.92,57.88,57.91,10000.0,43.1134,43.1432,43.1134,43.1357,10000.0
2011-11-16 12:35:00,57.93,58.0,57.93,57.98,13400.0,43.1506,43.2028,43.1506,43.1879,13400.0
2011-11-16 12:40:00,57.98,58.05,57.94,57.96,80700.0,43.1879,43.24,43.1581,43.173,80700.0
2011-11-16 12:45:00,57.97,57.99,57.89,57.92,6500.0,43.1804,43.1953,43.1208,43.1432,6500.0
2011-11-16 12:50:00,57.92,57.92,57.81,57.89,25300.0,43.1432,43.1432,43.0612,43.1208,25300.0
2011-11-16 12:55:00,57.89,57.93,57.88,57.88,6900.0,43.1208,43.1506,43.1134,43.1134,6900.0
2011-11-16 13:00:00,57.89,57.93,57.89,57.91,7000.0,43.1208,43.1506,43.1208,43.1357,7000.0
2011-11-16 13:05:00,57.91,57.96,57.91,57.93,5700.0,43.1357,43.173,43.1357,43.1506,5700.0
2011-11-16 13:10:00,57.9,57.91,57.88,57.88,4700.0,43.1283,43.1357,43.1134,43.1134,4700.0
2011-11-16 13:15:00,57.88,57.88,57.8,57.87,11500.0,43.1134,43.1134,43.0538,43.1059,11500.0
2011-11-16 13:20:00,57.86,57.97,57.86,57.95,5500.0,43.0985,43.1804,43.0985,43.1655,5500.0
2011-11-16 13:25:00,57.96,58.02,57.96,58.0,6900.0,43.173,43.2176,43.173,43.2028,6900.0
2011-11-16 13:30:00,58.02,58.02,57.94,57.95,5800.0,43.2176,43.2176,43.1581,43.1655,5800.0
2011-11-16 13:35:00,57.94,57.97,57.9,57.92,9000.0,43.1581,43.1804,43.1283,43.1432,9000.0
2011-11-16 13:40:00,57.93,57.95,57.91,57.93,9100.0,43.1506,43.1655,43.1357,43.1506,9100.0
2011-11-16 13:45:00,57.93,57.96,57.93,57.95,8700.0,43.1506,43.173,43.1506,43.1655,8700.0
2011-11-16 13:50:00,57.95,57.95,57.84,57.84,14300.0,43.1655,43.1655,43.0836,43.0836,14300.0
2011-11-16 13:55:00,57.85,57.85,57.79,57.83,10300.0,43.091,43.091,43.0463,43.0761,10300.0
2011-11-16 14:00:00,57.8,57.92,57.78,57.89,15700.0,43.0538,43.1432,43.0389,43.1208,15700.0
2011-11-16 14:05:00,57.89,57.94,57.87,57.93,12900.0,43.1208,43.1581,43.1059,43.1506,12900.0
2011-11-16 14:10:00,57.94,57.98,57.9,57.92,13500.0,43.1581,43.1879,43.1283,43.1432,13500.0
2011-11-16 14:15:00,57.92,57.94,57.91,57.94,12700.0,43.1432,43.1581,43.1357,43.1581,12700.0
2011-11-16 14:20:00,57.94,57.98,57.94,57.97,7200.0,43.1581,43.1879,43.1581,43.1804,7200.0
2011-11-16 14:25:00,57.96,57.97,57.92,57.92,11000.0,43.173,43.1804,43.1432,43.1432,11000.0
2011-11-16 14:30:00,57.93,57.95,57.87,57.91,17000.0,43.1506,43.1655,43.1059,43.1357,17000.0
2011-11-16 14:35:00,57.91,57.96,57.91,57.94,12200.0,43.1357,43.173,43.1357,43.1581,12200.0
2011-11-16 14:40:00,57.95,57.95,57.85,57.86,16000.0,43.1655,43.1655,43.091,43.0985,16000.0
2011-11-16 14:45:00,57.85,57.87,57.78,57.84,24700.0,43.091,43.1059,43.0389,43.0836,24700.0
2011-11-16 14:50:00,57.84,57.87,57.8,57.8,23600.0,43.0836,43.1059,43.0538,43.0538,23600.0
2011-11-16 14:55:00,57.8,57.82,57.74,57.78,16100.0,43.0538,43.0687,43.0091,43.0389,16100.0
2011-11-16 15:00:00,57.79,57.79,57.66,57.72,29600.0,43.0463,43.0463,42.9495,42.9942,29600.0
2011-11-16 15:05:00,57.73,57.8,57.73,57.77,18400.0,43.0016,43.0538,43.0016,43.0314,18400.0
2011-11-16 15:10:00,57.78,57.79,57.7,57.76,35500.0,43.0389,43.0463,42.9793,43.024,35500.0
2011-11-16 15:15:00,57.76,57.77,57.63,57.63,38900.0,43.024,43.0314,42.9271,42.9271,38900.0
2011-11-16 15:20:00,57.63,57.63,57.47,57.51,30700.0,42.9271,42.9271,42.808,42.8378,30700.0
2011-11-16 15:25:00,57.5,57.53,57.46,57.46,25700.0,42.8303,42.8527,42.8005,42.8005,25700.0
2011-11-16 15:30:00,57.46,57.46,57.3,57.31,51600.0,42.8005,42.8005,42.6813,42.6888,51600.0
2011-11-16 15:35:00,57.32,57.43,57.25,57.42,64800.0,42.6962,42.7782,42.6441,42.7707,64800.0
2011-11-16 15:40:00,57.42,57.42,57.32,57.4,52600.0,42.7707,42.7707,42.6962,42.7558,52600.0
2011-11-16 15:45:00,57.4,57.44,57.3,57.3,66400.0,42.7558,42.7856,42.6813,42.6813,66400.0
2011-11-16 15:50:00,57.29,57.29,57.03,57.06,125600.0,42.6739,42.6739,42.4802,42.5026,125600.0
2011-11-16 15:55:00,57.07,57.22,57.06,57.17,241900.0,42.51,42.6217,42.5026,42.5845,241900.0
2011-11-17 09:30:00,57.73,57.73,57.1,57.19,48300.0,43.0016,43.0016,42.5324,42.5994,48300.0
2011-11-17 09:35:00,57.21,57.36,57.2,57.27,37600.0,42.6143,42.726,42.6069,42.659,37600.0
2011-11-17 09:40:00,57.26,57.66,57.26,57.6,57500.0,42.6515,42.9495,42.6515,42.9048,57500.0
2011-11-17 09:45:00,57.59,57.73,57.48,57.66,60100.0,42.8974,43.0016,42.8154,42.9495,60100.0
2011-11-17 09:50:00,57.65,57.78,57.62,57.65,58600.0,42.942,43.0389,42.9197,42.942,58600.0
2011-11-17 09:55:00,57.63,57.67,57.54,57.64,53800.0,42.9271,42.9569,42.8601,42.9346,53800.0
2011-11-17 10:00:00,57.63,57.89,57.5,57.85,59400.0,42.9271,43.1208,42.8303,43.091,59400.0
2011-11-17 10:05:00,57.84,57.93,57.76,57.91,22800.0,43.0836,43.1506,43.024,43.1357,22800.0
2011-11-17 10:10:00,57.91,57.92,57.81,57.81,15700.0,43.1357,43.1432,43.0612,43.0612,15700.0
2011-11-17 10:15:00,57.81,57.91,57.76,57.79,38900.0,43.0612,43.1357,43.024,43.0463,38900.0
2011-11-17 10:20:00,57.8,57.84,57.74,57.76,32400.0,43.0538,43.0836,43.0091,43.024,32400.0
2011-11-17 10:25:00,57.75,57.8,57.71,57.8,8900.0,43.0165,43.0538,42.9867,43.0538,8900.0
2011-11-17 10:30:00,57.82,57.82,57.67,57.75,25100.0,43.0687,43.0687,42.9569,43.0165,25100.0
2011-11-17 10:35:00,57.75,57.84,57.71,57.8,18400.0,43.0165,43.0836,42.9867,43.0538,18400.0
2011-11-17 10:40:00,57.8,57.84,57.8,57.81,11400.0,43.0538,43.0836,43.0538,43.0612,11400.0
2011-11-17 10:45:00,57.81,57.82,57.64,57.66,16100.0,43.0612,43.0687,42.9346,42.9495,16100.0
2011-11-17 10:50:00,57.66,57.77,57.64,57.76,13800.0,42.9495,43.0314,42.9346,43.024,13800.0
2011-11-17 10:55:00,57.76,57.81,57.69,57.7,9400.0,43.024,43.0612,42.9718,42.9793,9400.0
2011-11-17 11:00:00,57.69,57.74,57.6,57.6,16800.0,42.9718,43.0091,42.9048,42.9048,16800.0
2011-11-17 11:05:00,57.61,57.62,57.52,57.56,15500.0,42.9123,42.9197,42.8452,42.875,15500.0
2011-11-17 11:10:00,57.57,57.58,57.52,57.56,9400.0,42.8825,42.8899,42.8452,42.875,9400.0
2011-11-17 11:15:00,57.53,57.61,57.52,57.6,9600.0,42.8527,42.9123,42.8452,42.9048,9600.0
2011-11-17 11:20:00,57.61,57.62,57.52,57.54,10100.0,42.9123,42.9197,42.8452,42.8601,10100.0
2011-11-17 11:25:00,57.54,57.59,57.53,57.55,9700.0,42.8601,42.8974,42.8527,42.8676,9700.0
2011-11-17 11:30:00,57.55,57.66,57.53,57.65,11100.0,42.8676,42.9495,42.8527,42.942,11100.0
2011-11-17 11:35:00,57.66,57.66,57.56,57.58,14600.0,42.9495,42.9495,42.875,42.8899,14600.0
2011-11-17 11:40:00,57.56,57.6,57.52,57.52,19600.0,42.875,42.9048,42.8452,42.8452,19600.0
2011-11-17 11:45:00,57.52,57.56,57.41,57.41,26500.0,42.8452,42.875,42.7633,42.7633,26500.0
2011-11-17 11:50:00,57.41,57.52,57.37,57.44,24400.0,42.7633,42.8452,42.7335,42.7856,24400.0
2011-11-17 11:55:00,57.43,57.44,57.37,57.39,15300.0,42.7782,42.7856,42.7335,42.7484,15300.0
2011-11-17 12:00:00,57.39,57.48,57.39,57.41,11700.0,42.7484,42.8154,42.7484,42.7633,11700.0
2011-11-17 12:05:00,57.41,57.43,57.38,57.42,10600.0,42.7633,42.7782,42.7409,42.7707,10600.0
2011-11-17 12:10:00,57.41,57.43,57.36,57.36,6800.0,42.7633,42.7782,42.726,42.726,6800.0
2011-11-17 12:15:00,57.36,57.4,57.36,57.37,7700.0,42.726,42.7558,42.726,42.7335,7700.0
2011-11-17 12:20:00,57.38,57.41,57.36,57.41,8700.0,42.7409,42.7633,42.726,42.7633,8700.0
2011-11-17 12:25:00,57.41,57.43,57.33,57.35,21000.0,42.7633,42.7782,42.7037,42.7186,21000.0
2011-11-17 12:30:00,57.34,57.34,57.01,57.06,31600.0,42.7111,42.7111,42.4653,42.5026,31600.0
2011-11-17 12:35:00,57.03,57.08,56.83,56.97,42100.0,42.4802,42.5175,42.3312,42.4355,42100.0
2011-11-17 12:40:00,56.96,56.96,56.79,56.92,27500.0,42.4281,42.4281,42.3015,42.3983,27500.0
2011-11-17 12:45:00,56.91,56.95,56.8,56.81,21500.0,42.3908,42.4206,42.3089,42.3164,21500.0
2011-11-17 12:50:00,56.81,56.97,56.81,56.86,37200.0,42.3164,42.4355,42.3164,42.3536,37200.0
2011-11-17 12:55:00,56.86,56.87,56.76,56.86,50500.0,42.3536,42.361,42.2791,42.3536,50500.0
2011-11-17 13:00:00,56.86,56.9,56.78,56.83,19400.0,42.3536,42.3834,42.294,42.3312,19400.0
2011-11-17 13:05:00,56.79,56.84,56.75,56.78,26200.0,42.3015,42.3387,42.2717,42.294,26200.0
2011-11-17 13:10:00,56.78,56.85,56.77,56.83,16000.0,42.294,42.3461,42.2866,42.3312,16000.0
2011-11-17 13:15:00,56.83,57.02,56.81,57.0,21000.0,42.3312,42.4728,42.3164,42.4579,21000.0
2011-11-17 13:20:00,57.0,57.02,56.96,57.0,12600.0,42.4579,42.4728,42.4281,42.4579,12600.0
2011-11-17 13:25:00,57.01,57.03,56.88,57.0,17200.0,42.4653,42.4802,42.3685,42.4579,17200.0
2011-11-17 13:30:00,56.99,57.04,56.97,57.01,50900.0,42.4504,42.4877,42.4355,42.4653,50900.0
2011-11-17 13:35:00,57.01,57.04,56.99,57.01,15000.0,42.4653,42.4877,42.4504,42.4653,15000.0
2011-11-17 13:40:00,57.0,57.06,56.97,57.03,55600.0,42.4579,42.5026,42.4355,42.4802,55600.0
2011-11-17 13:45:00,57.02,57.05,56.98,57.02,44300.0,42.4728,42.4951,42.443,42.4728,44300.0
2011-11-17 13:50:00,57.0,57.05,56.96,57.05,82400.0,42.4579,42.4951,42.4281,42.4951,82400.0
2011-11-17 13:55:00,57.03,57.24,57.02,57.2,37100.0,42.4802,42.6366,42.4728,42.6069,37100.0
2011-11-17 14:00:00,57.2,57.2,57.13,57.17,27100.0,42.6069,42.6069,42.5547,42.5845,27100.0
2011-11-17 14:05:00,57.18,57.23,57.16,57.21,12200.0,42.592,42.6292,42.5771,42.6143,12200.0
2011-11-17 14:10:00,57.19,57.2,57.09,57.14,11900.0,42.5994,42.6069,42.5249,42.5622,11900.0
2011-11-17 14:15:00,57.14,57.15,57.07,57.1,10600.0,42.5622,42.5696,42.51,42.5324,10600.0
2011-11-17 14:20:00,57.1,57.13,57.05,57.07,24300.0,42.5324,42.5547,42.4951,42.51,24300.0
2011-11-17 14:25:00,57.06,57.1,56.99,57.03,35200.0,42.5026,42.5324,42.4504,42.4802,35200.0
2011-11-17 14:30:00,57.03,57.1,57.01,57.08,43100.0,42.4802,42.5324,42.4653,42.5175,43100.0
2011-11-17 14:35:00,57.08,57.08,56.93,56.97,61000.0,42.5175,42.5175,42.4057,42.4355,61000.0
2011-11-17 14:40:00,56.98,57.03,56.96,57.02,32100.0,42.443,42.4802,42.4281,42.4728,32100.0
2011-11-17 14:45:00,57.01,57.15,57.0,57.11,36200.0,42.4653,42.5696,42.4579,42.5398,36200.0
2011-11-17 14:50:00,57.11,57.12,57.02,57.02,21400.0,42.5398,42.5473,42.4728,42.4728,21400.0
2011-11-17 14:55:00,57.01,57.03,56.94,56.94,33200.0,42.4653,42.4802,42.4132,42.4132,33200.0
2011-11-17 15:00:00,56.94,57.06,56.92,56.97,45500.0,42.4132,42.5026,42.3983,42.4355,45500.0
2011-11-17 15:05:00,56.97,57.01,56.92,56.92,18400.0,42.4355,42.4653,42.3983,42.3983,18400.0
2011-11-17 15:10:00,56.92,56.94,56.84,56.87,30000.0,42.3983,42.4132,42.3387,42.361,30000.0
2011-11-17 15:15:00,56.9,56.93,56.84,56.86,16600.0,42.3834,42.4057,42.3387,42.3536,16600.0
2011-11-17 15:20:00,56.87,56.94,56.76,56.93,60800.0,42.361,42.4132,42.2791,42.4057,60800.0
2011-11-17 15:25:00,56.93,57.01,56.89,56.91,42700.0,42.4057,42.4653,42.3759,42.3908,42700.0
2011-11-17 15:30:00,56.92,56.98,56.88,56.92,38000.0,42.3983,42.443,42.3685,42.3983,38000.0
2011-11-17 15:35:00,56.91,56.96,56.77,56.77,53400.0,42.3908,42.4281,42.2866,42.2866,53400.0
2011-11-17 15:40:00,56.77,56.8,56.71,56.71,45100.0,42.2866,42.3089,42.2419,42.2419,45100.0
2011-11-17 15:45:00,56.71,56.93,56.69,56.85,68300.0,42.2419,42.4057,42.227,42.3461,68300.0
2011-11-17 15:50:00,56.86,56.88,56.75,56.83,61700.0,42.3536,42.3685,42.2717,42.3312,61700.0
2011-11-17 15:55:00,56.82,56.94,56.7,56.94,231900.0,42.3238,42.4132,42.2344,42.4132,231900.0
2011-11-18 09:30:00,57.18,57.18,56.9,57.04,249200.0,42.592,42.592,42.3834,42.4877,249200.0
2011-11-18 09:35:00,56.99,57.01,56.73,56.73,16500.0,42.4504,42.4653,42.2568,42.2568,16500.0
2011-11-18 09:40:00,56.73,56.95,56.73,56.89,32600.0,42.2568,42.4206,42.2568,42.3759,32600.0
2011-11-18 09:45:00,56.88,56.88,56.72,56.79,42000.0,42.3685,42.3685,42.2493,42.3015,42000.0
2011-11-18 09:50:00,56.79,56.86,56.72,56.8,27700.0,42.3015,42.3536,42.2493,42.3089,27700.0
2011-11-18 09:55:00,56.8,57.04,56.8,57.0,24700.0,42.3089,42.4877,42.3089,42.4579,24700.0
2011-11-18 10:00:00,57.01,57.01,56.81,56.9,27300.0,42.4653,42.4653,42.3164,42.3834,27300.0
2011-11-18 10:05:00,56.85,56.86,56.71,56.73,33300.0,42.3461,42.3536,42.2419,42.2568,33300.0
2011-11-18 10:10:00,56.74,56.89,56.65,56.85,36000.0,42.2642,42.3759,42.1972,42.3461,36000.0
2011-11-18 10:15:00,56.85,56.89,56.67,56.72,28500.0,42.3461,42.3759,42.2121,42.2493,28500.0
2011-11-18 10:20:00,56.7,56.77,56.65,56.68,16900.0,42.2344,42.2866,42.1972,42.2195,16900.0
2011-11-18 10:25:00,56.69,56.79,56.62,56.78,20500.0,42.227,42.3015,42.1748,42.294,20500.0
2011-11-18 10:30:00,56.78,56.85,56.7,56.84,16500.0,42.294,42.3461,42.2344,42.3387,16500.0
2011-11-18 10:35:00,56.84,56.92,56.8,56.91,7300.0,42.3387,42.3983,42.3089,42.3908,7300.0
2011-11-18 10:40:00,56.9,57.03,56.9,56.96,41900.0,42.3834,42.4802,42.3834,42.4281,41900.0
2011-11-18 10:45:00,56.97,57.0,56.94,56.96,9700.0,42.4355,42.4579,42.4132,42.4281,9700.0
2011-11-18 10:50:00,56.97,56.98,56.88,56.9,53400.0,42.4355,42.443,42.3685,42.3834,53400.0
2011-11-18 10:55:00,56.9,56.9,56.79,56.79,56000.0,42.3834,42.3834,42.3015,42.3015,56000.0
2011-11-18 11:00:00,56.79,56.92,56.75,56.9,37700.0,42.3015,42.3983,42.2717,42.3834,37700.0
2011-11-18 11:05:00,56.9,56.93,56.85,56.9,72500.0,42.3834,42.4057,42.3461,42.3834,72500.0
2011-11-18 11:10:00,56.9,56.96,56.89,56.92,10100.0,42.3834,42.4281,42.3759,42.3983,10100.0
2011-11-18 11:15:00,56.93,56.94,56.88,56.9,13400.0,42.4057,42.4132,42.3685,42.3834,13400.0
2011-11-18 11:20:00,56.91,56.95,56.84,56.88,10500.0,42.3908,42.4206,42.3387,42.3685,10500.0
2011-11-18 11:25:00,56.89,56.96,56.86,56.92,8300.0,42.3759,42.4281,42.3536,42.3983,8300.0
2011-11-18 11:30:00,56.91,56.96,56.91,56.93,12700.0,42.3908,42.4281,42.3908,42.4057,12700.0
2011-11-18 11:35:00,56.93,57.05,56.93,57.05,26500.0,42.4057,42.4951,42.4057,42.4951,26500.0
2011-11-18 11:40:00,57.06,57.11,57.04,57.1,43800.0,42.5026,42.5398,42.4877,42.5324,43800.0
2011-11-18 11:45:00,57.11,57.11,56.99,57.0,10800.0,42.5398,42.5398,42.4504,42.4579,10800.0
2011-11-18 11:50:00,57.0,57.02,56.93,56.95,10800.0,42.4579,42.4728,42.4057,42.4206,10800.0
2011-11-18 11:55:00,56.94,56.96,56.92,56.95,22200.0,42.4132,42.4281,42.3983,42.4206,22200.0
2011-11-18 12:00:00,56.95,56.96,56.86,56.88,73800.0,42.4206,42.4281,42.3536,42.3685,73800.0
2011-11-18 12:05:00,56.87,56.88,56.83,56.83,38400.0,42.361,42.3685,42.3312,42.3312,38400.0
2011-11-18 12:10:00,56.82,56.82,56.73,56.73,47900.0,42.3238,42.3238,42.2568,42.2568,47900.0
2011-11-18 12:15:00,56.74,56.91,56.69,56.7,35000.0,42.2642,42.3908,42.227,42.2344,35000.0
2011-11-18 12:20:00,56.7,56.88,56.7,56.79,20200.0,42.2344,42.3685,42.2344,42.3015,20200.0
2011-11-18 12:25:00,56.8,56.92,56.72,56.9,25800.0,42.3089,42.3983,42.2493,42.3834,25800.0
2011-11-18 12:30:00,56.89,57.03,56.89,57.0,25200.0,42.3759,42.4802,42.3759,42.4579,25200.0
2011-11-18 12:35:00,56.98,57.09,56.97,57.07,19000.0,42.443,42.5249,42.4355,42.51,19000.0
2011-11-18 12:40:00,57.07,57.17,57.04,57.16,13000.0,42.51,42.5845,42.4877,42.5771,13000.0
2011-11-18 12:45:00,57.16,57.25,57.16,57.2,43100.0,42.5771,42.6441,42.5771,42.6069,43100.0
2011-11-18 12:50:00,57.2,57.2,57.07,57.07,38900.0,42.6069,42.6069,42.51,42.51,38900.0
2011-11-18 12:55:00,57.08,57.08,56.99,57.0,45800.0,42.5175,42.5175,42.4504,42.4579,45800.0
2011-11-18 13:00:00,56.99,57.02,56.95,57.0,35200.0,42.4504,42.4728,42.4206,42.4579,35200.0
2011-11-18 13:05:00,57.0,57.03,56.99,57.03,10900.0,42.4579,42.4802,42.4504,42.4802,10900.0
2011-11-18 13:10:00,57.01,57.02,56.96,56.96,15100.0,42.4653,42.4728,42.4281,42.4281,15100.0
2011-11-18 13:15:00,56.97,57.11,56.97,57.05,9700.0,42.4355,42.5398,42.4355,42.4951,9700.0
2011-11-18 13:20:00,57.05,57.07,57.04,57.05,8000.0,42.4951,42.51,42.4877,42.4951,8000.0
2011-11-18 13:25:00,57.05,57.11,57.05,57.05,20200.0,42.4951,42.5398,42.4951,42.4951,20200.0
2011-11-18 13:30:00,57.06,57.1,57.03,57.08,26700.0,42.5026,42.5324,42.4802,42.5175,26700.0
2011-11-18 13:35:00,57.07,57.1,57.05,57.09,14800.0,42.51,42.5324,42.4951,42.5249,14800.0
2011-11-18 13:40:00,57.08,57.1,57.03,57.09,17300.0,42.5175,42.5324,42.4802,42.5249,17300.0
2011-11-18 13:45:00,57.08,57.09,57.02,57.03,9300.0,42.5175,42.5249,42.4728,42.4802,9300.0
2011-11-18 13:50:00,57.02,57.05,56.99,57.0,12500.0,42.4728,42.4951,42.4504,42.4579,12500.0
2011-11-18 13:55:00,57.01,57.02,56.88,56.93,22500.0,42.4653,42.4728,42.3685,42.4057,22500.0
2011-11-18 14:00:00,56.95,56.97,56.91,56.91,20200.0,42.4206,42.4355,42.3908,42.3908,20200.0
2011-11-18 14:05:00,56.91,56.91,56.83,56.86,40400.0,42.3908,42.3908,42.3312,42.3536,40400.0
2011-11-18 14:10:00,56.86,56.95,56.81,56.92,146000.0,42.3536,42.4206,42.3164,42.3983,146000.0
2011-11-18 14:15:00,56.93,56.99,56.88,56.89,26100.0,42.4057,42.4504,42.3685,42.3759,26100.0
2011-11-18 14:20:00,56.89,56.91,56.86,56.87,12500.0,42.3759,42.3908,42.3536,42.361,12500.0
2011-11-18 14:25:00,56.85,56.91,56.84,56.85,22600.0,42.3461,42.3908,42.3387,42.3461,22600.0
2011-11-18 14:30:00,56.86,56.92,56.85,56.91,34700.0,42.3536,42.3983,42.3461,42.3908,34700.0
2011-11-18 14:35:00,56.92,56.96,56.89,56.92,49700.0,42.3983,42.4281,42.3759,42.3983,49700.0
2011-11-18 14:40:00,56.92,56.94,56.89,56.94,30800.0,42.3983,42.4132,42.3759,42.4132,30800.0
2011-11-18 14:45:00,56.94,56.96,56.81,56.81,41200.0,42.4132,42.4281,42.3164,42.3164,41200.0
2011-11-18 14:50:00,56.81,56.84,56.77,56.78,24400.0,42.3164,42.3387,42.2866,42.294,24400.0
2011-11-18 14:55:00,56.78,56.8,56.76,56.77,22600.0,42.294,42.3089,42.2791,42.2866,22600.0
2011-11-18 15:00:00,56.77,56.8,56.72,56.74,34900.0,42.2866,42.3089,42.2493,42.2642,34900.0
2011-11-18 15:05:00,56.74,56.8,56.68,56.73,22000.0,42.2642,42.3089,42.2195,42.2568,22000.0
2011-11-18 15:10:00,56.72,56.76,56.68,56.76,62900.0,42.2493,42.2791,42.2195,42.2791,62900.0
2011-11-18 15:15:00,56.76,56.77,56.74,56.75,31000.0,42.2791,42.2866,42.2642,42.2717,31000.0
2011-11-18 15:20:00,56.76,56.81,56.75,56.81,35200.0,42.2791,42.3164,42.2717,42.3164,35200.0
2011-11-18 15:25:00,56.81,56.81,56.75,56.76,25700.0,42.3164,42.3164,42.2717,42.2791,25700.0
2011-11-18 15:30:00,56.77,56.91,56.76,56.88,60700.0,42.2866,42.3908,42.2791,42.3685,60700.0
2011-11-18 15:35:00,56.88,56.98,56.88,56.93,50600.0,42.3685,42.443,42.3685,42.4057,50600.0
2011-11-18 15:40:00,56.93,56.95,56.75,56.77,51500.0,42.4057,42.4206,42.2717,42.2866,51500.0
2011-11-18 15:45:00,56.76,56.79,56.71,56.78,87900.0,42.2791,42.3015,42.2419,42.294,87900.0
2011-11-18 15:50:00,56.79,56.86,56.76,56.83,57800.0,42.3015,42.3536,42.2791,42.3312,57800.0
2011-11-18 15:55:00,56.83,56.85,56.69,56.77,147200.0,42.3312,42.3461,42.227,42.2866,147200.0
2011-11-21 09:30:00,56.23,56.49,56.0,56.11,44600.0,41.8843,42.078,41.713,41.7949,44600.0
2011-11-21 09:35:00,56.12,56.26,55.92,55.98,29000.0,41.8024,41.9067,41.6534,41.6981,29000.0
2011-11-21 09:40:00,55.94,56.12,55.92,56.0,27800.0,41.6683,41.8024,41.6534,41.713,27800.0
2011-11-21 09:45:00,56.03,56.1,55.99,56.08,25300.0,41.7353,41.7875,41.7056,41.7726,25300.0
2011-11-21 09:50:00,56.1,56.13,55.94,56.07,36600.0,41.7875,41.8098,41.6683,41.7651,36600.0
2011-11-21 09:55:00,56.06,56.09,56.0,56.02,14500.0,41.7577,41.78,41.713,41.7279,14500.0
2011-11-21 10:00:00,56.03,56.14,56.0,56.1,24200.0,41.7353,41.8173,41.713,41.7875,24200.0
2011-11-21 10:05:00,56.11,56.11,56.0,56.04,20600.0,41.7949,41.7949,41.713,41.7428,20600.0
2011-11-21 10:10:00,56.04,56.24,56.0,56.23,41900.0,41.7428,41.8918,41.713,41.8843,41900.0
2011-11-21 10:15:00,56.23,56.27,56.04,56.11,33200.0,41.8843,41.9141,41.7428,41.7949,33200.0
2011-11-21 10:20:00,56.12,56.12,56.01,56.12,12900.0,41.8024,41.8024,41.7205,41.8024,12900.0
2011-11-21 10:25:00,56.13,56.17,56.0,56.0,18100.0,41.8098,41.8396,41.713,41.713,18100.0
2011-11-21 10:30:00,56.0,56.01,55.9,55.93,21900.0,41.713,41.7205,41.6385,41.6609,21900.0
2011-11-21 10:35:00,55.92,55.96,55.84,55.92,17400.0,41.6534,41.6832,41.5938,41.6534,17400.0
2011-11-21 10:40:00,55.92,55.92,55.74,55.74,14700.0,41.6534,41.6534,41.5193,41.5193,14700.0
2011-11-21 10:45:00,55.76,55.81,55.73,55.79,17700.0,41.5342,41.5715,41.5119,41.5566,17700.0
2011-11-21 10:50:00,55.8,55.82,55.61,55.61,19500.0,41.564,41.5789,41.4225,41.4225,19500.0
2011-11-21 10:55:00,55.6,55.67,55.57,55.58,18200.0,41.4151,41.4672,41.3927,41.4002,18200.0
2011-11-21 11:00:00,55.59,55.66,55.56,55.65,19400.0,41.4076,41.4597,41.3853,41.4523,19400.0
2011-11-21 11:05:00,55.65,55.65,55.53,55.54,18800.0,41.4523,41.4523,41.3629,41.3704,18800.0
2011-11-21 11:10:00,55.54,55.7,55.54,55.7,18500.0,41.3704,41.4895,41.3704,41.4895,18500.0
2011-11-21 11:15:00,55.68,55.81,55.65,55.8,41800.0,41.4746,41.5715,41.4523,41.564,41800.0
2011-11-21 11:20:00,55.81,55.86,55.74,55.78,15600.0,41.5715,41.6087,41.5193,41.5491,15600.0
2011-11-21 11:25:00,55.79,55.87,55.75,55.86,23900.0,41.5566,41.6162,41.5268,41.6087,23900.0
2011-11-21 11:30:00,55.86,55.89,55.78,55.8,16500.0,41.6087,41.6311,41.5491,41.564,16500.0
2011-11-21 11:35:00,55.78,55.78,55.67,55.68,12300.0,41.5491,41.5491,41.4672,41.4746,12300.0
2011-11-21 11:40:00,55.67,55.71,55.65,55.66,12700.0,41.4672,41.497,41.4523,41.4597,12700.0
2011-11-21 11:45:00,55.65,55.69,55.6,55.68,14600.0,41.4523,41.4821,41.4151,41.4746,14600.0
2011-11-21 11:50:00,55.67,55.73,55.61,55.61,10700.0,41.4672,41.5119,41.4225,41.4225,10700.0
2011-11-21 11:55:00,55.61,55.69,55.61,55.69,16600.0,41.4225,41.4821,41.4225,41.4821,16600.0
2011-11-21 12:00:00,55.69,55.74,55.66,55.67,9600.0,41.4821,41.5193,41.4597,41.4672,9600.0
2011-11-21 12:05:00,55.68,55.71,55.65,55.66,7500.0,41.4746,41.497,41.4523,41.4597,7500.0
2011-11-21 12:10:00,55.65,55.69,55.61,55.68,11100.0,41.4523,41.4821,41.4225,41.4746,11100.0
2011-11-21 12:15:00,55.68,55.7,55.65,55.67,9400.0,41.4746,41.4895,41.4523,41.4672,9400.0
2011-11-21 12:20:00,55.66,55.67,55.62,55.66,8500.0,41.4597,41.4672,41.4299,41.4597,8500.0
2011-11-21 12:25:00,55.65,55.66,55.6,55.62,14600.0,41.4523,41.4597,41.4151,41.4299,14600.0
2011-11-21 12:30:00,55.62,55.66,55.6,55.65,17000.0,41.4299,41.4597,41.4151,41.4523,17000.0
2011-11-21 12:35:00,55.64,55.64,55.6,55.63,11100.0,41.4448,41.4448,41.4151,41.4374,11100.0
2011-11-21 12:40:00,55.61,55.66,55.61,55.66,6900.0,41.4225,41.4597,41.4225,41.4597,6900.0
2011-11-21 12:45:00,55.65,55.72,55.61,55.72,10600.0,41.4523,41.5044,41.4225,41.5044,10600.0
2011-11-21 12:50:00,55.71,55.85,55.7,55.85,22900.0,41.497,41.6013,41.4895,41.6013,22900.0
2011-11-21 12:55:00,55.86,55.87,55.73,55.74,13700.0,41.6087,41.6162,41.5119,41.5193,13700.0
2011-11-21 13:00:00,55.73,55.75,55.68,55.7,19700.0,41.5119,41.5268,41.4746,41.4895,19700.0
2011-11-21 13:05:00,55.7,55.79,55.7,55.75,7100.0,41.4895,41.5566,41.4895,41.5268,7100.0
2011-11-21 13:10:00,55.75,55.78,55.74,55.76,9100.0,41.5268,41.5491,41.5193,41.5342,9100.0
2011-11-21 13:15:00,55.76,55.84,55.75,55.81,12800.0,41.5342,41.5938,41.5268,41.5715,12800.0
2011-11-21 13:20:00,55.81,55.94,55.81,55.87,19600.0,41.5715,41.6683,41.5715,41.6162,19600.0
2011-11-21 13:25:00,55.88,55.88,55.75,55.75,5000.0,41.6236,41.6236,41.5268,41.5268,5000.0
2011-11-21 13:30:00,55.74,55.74,55.69,55.73,12400.0,41.5193,41.5193,41.4821,41.5119,12400.0
2011-11-21 13:35:00,55.74,55.77,55.72,55.72,6200.0,41.5193,41.5417,41.5044,41.5044,6200.0
2011-11-21 13:40:00,55.71,55.71,55.65,55.65,8600.0,41.497,41.497,41.4523,41.4523,8600.0
2011-11-21 13:45:00,55.63,55.72,55.61,55.71,9700.0,41.4374,41.5044,41.4225,41.497,9700.0
2011-11-21 13:50:00,55.72,55.76,55.7,55.75,8100.0,41.5044,41.5342,41.4895,41.5268,8100.0
2011-11-21 13:55:00,55.75,55.75,55.65,55.66,12200.0,41.5268,41.5268,41.4523,41.4597,12200.0
2011-11-21 14:00:00,55.67,55.68,55.61,55.64,13800.0,41.4672,41.4746,41.4225,41.4448,13800.0
2011-11-21 14:05:00,55.64,55.66,55.61,55.66,8600.0,41.4448,41.4597,41.4225,41.4597,8600.0
2011-11-21 14:10:00,55.66,55.82,55.64,55.82,30200.0,41.4597,41.5789,41.4448,41.5789,30200.0
2011-11-21 14:15:00,55.82,55.93,55.78,55.84,39000.0,41.5789,41.6609,41.5491,41.5938,39000.0
2011-11-21 14:20:00,55.82,55.84,55.75,55.75,33900.0,41.5789,41.5938,41.5268,41.5268,33900.0
2011-11-21 14:25:00,55.76,55.78,55.72,55.75,15300.0,41.5342,41.5491,41.5044,41.5268,15300.0
2011-11-21 14:30:00,55.73,55.85,55.73,55.8,27000.0,41.5119,41.6013,41.5119,41.564,27000.0
2011-11-21 14:35:00,55.8,55.84,55.78,55.84,27000.0,41.564,41.5938,41.5491,41.5938,27000.0
2011-11-21 14:40:00,55.83,55.86,55.8,55.84,20400.0,41.5864,41.6087,41.564,41.5938,20400.0
2011-11-21 14:45:00,55.85,55.92,55.79,55.8,79300.0,41.6013,41.6534,41.5566,41.564,79300.0
2011-11-21 14:50:00,55.82,55.83,55.77,55.77,16300.0,41.5789,41.5864,41.5417,41.5417,16300.0
2011-11-21 14:55:00,55.79,55.82,55.77,55.77,19900.0,41.5566,41.5789,41.5417,41.5417,19900.0
2011-11-21 15:00:00,55.77,55.81,55.7,55.75,56700.0,41.5417,41.5715,41.4895,41.5268,56700.0
2011-11-21 15:05:00,55.75,55.81,55.75,55.78,15100.0,41.5268,41.5715,41.5268,41.5491,15100.0
2011-11-21 15:10:00,55.78,55.88,55.78,55.87,16300.0,41.5491,41.6236,41.5491,41.6162,16300.0
2011-11-21 15:15:00,55.88,55.92,55.82,55.92,52000.0,41.6236,41.6534,41.5789,41.6534,52000.0
2011-11-21 15:20:00,55.91,56.0,55.9,55.97,25400.0,41.646,41.713,41.6385,41.6907,25400.0
2011-11-21 15:25:00,55.98,56.01,55.93,55.97,43400.0,41.6981,41.7205,41.6609,41.6907,43400.0
2011-11-21 15:30:00,55.97,56.0,55.93,55.96,29800.0,41.6907,41.713,41.6609,41.6832,29800.0
2011-11-21 15:35:00,55.97,56.05,55.95,56.04,32200.0,41.6907,41.7502,41.6758,41.7428,32200.0
2011-11-21 15:40:00,56.04,56.08,55.98,56.06,30600.0,41.7428,41.7726,41.6981,41.7577,30600.0
2011-11-21 15:45:00,56.07,56.16,56.07,56.13,50400.0,41.7651,41.8322,41.7651,41.8098,50400.0
2011-11-21 15:50:00,56.13,56.14,55.97,56.02,70400.0,41.8098,41.8173,41.6907,41.7279,70400.0
2011-11-21 15:55:00,56.01,56.06,55.9,55.95,82200.0,41.7205,41.7577,41.6385,41.6758,82200.0
2011-11-22 09:30:00,55.84,55.92,55.55,55.82,26200.0,41.5938,41.6534,41.3778,41.5789,26200.0
2011-11-22 09:35:00,55.85,55.9,55.67,55.82,11400.0,41.6013,41.6385,41.4672,41.5789,11400.0
2011-11-22 09:40:00,55.85,55.96,55.79,55.96,16200.0,41.6013,41.6832,41.5566,41.6832,16200.0
2011-11-22 09:45:00,55.96,56.1,55.92,56.07,45900.0,41.6832,41.7875,41.6534,41.7651,45900.0
2011-11-22 09:50:00,56.08,56.19,55.99,56.16,29000.0,41.7726,41.8545,41.7056,41.8322,29000.0
2011-11-22 09:55:00,56.16,56.16,56.03,56.12,25900.0,41.8322,41.8322,41.7353,41.8024,25900.0
2011-11-22 10:00:00,56.13,56.27,55.99,56.0,55800.0,41.8098,41.9141,41.7056,41.713,55800.0
2011-11-22 10:05:00,56.0,56.03,55.99,56.0,28400.0,41.713,41.7353,41.7056,41.713,28400.0
2011-11-22 10:10:00,56.0,56.07,55.91,55.92,25100.0,41.713,41.7651,41.646,41.6534,25100.0
2011-11-22 10:15:00,55.91,56.05,55.91,56.02,28900.0,41.646,41.7502,41.646,41.7279,28900.0
2011-11-22 10:20:00,56.03,56.13,56.03,56.11,22900.0,41.7353,41.8098,41.7353,41.7949,22900.0
2011-11-22 10:25:00,56.1,56.28,56.1,56.24,12700.0,41.7875,41.9216,41.7875,41.8918,12700.0
2011-11-22 10:30:00,56.24,56.39,56.24,56.38,23200.0,41.8918,42.0035,41.8918,41.9961,23200.0
2011-11-22 10:35:00,56.38,56.39,56.14,56.17,20600.0,41.9961,42.0035,41.8173,41.8396,20600.0
2011-11-22 10:40:00,56.16,56.21,56.02,56.04,21100.0,41.8322,41.8694,41.7279,41.7428,21100.0
2011-11-22 10:45:00,56.05,56.08,55.94,55.98,20600.0,41.7502,41.7726,41.6683,41.6981,20600.0
2011-11-22 10:50:00,55.97,56.0,55.94,55.99,13500.0,41.6907,41.713,41.6683,41.7056,13500.0
2011-11-22 10:55:00,56.0,56.0,55.86,55.91,23500.0,41.713,41.713,41.6087,41.646,23500.0
2011-11-22 11:00:00,55.92,55.98,55.89,55.93,19400.0,41.6534,41.6981,41.6311,41.6609,19400.0
2011-11-22 11:05:00,55.93,55.97,55.87,55.93,18500.0,41.6609,41.6907,41.6162,41.6609,18500.0
2011-11-22 11:10:00,55.92,55.99,55.89,55.9,15400.0,41.6534,41.7056,41.6311,41.6385,15400.0
2011-11-22 11:15:00,55.91,56.01,55.83,56.0,37500.0,41.646,41.7205,41.5864,41.713,37500.0
2011-11-22 11:20:00,55.98,55.98,55.85,55.92,22100.0,41.6981,41.6981,41.6013,41.6534,22100.0
2011-11-22 11:25:00,55.91,56.0,55.89,55.91,23000.0,41.646,41.713,41.6311,41.646,23000.0
2011-11-22 11:30:00,55.91,55.94,55.84,55.86,18300.0,41.646,41.6683,41.5938,41.6087,18300.0
2011-11-22 11:35:00,55.86,55.91,55.86,55.88,16200.0,41.6087,41.646,41.6087,41.6236,16200.0
2011-11-22 11:40:00,55.87,55.92,55.83,55.91,14200.0,41.6162,41.6534,41.5864,41.646,14200.0
2011-11-22 11:45:00,55.92,55.99,55.91,55.98,9600.0,41.6534,41.7056,41.646,41.6981,9600.0
2011-11-22 11:50:00,55.97,56.09,55.96,56.07,39300.0,41.6907,41.78,41.6832,41.7651,39300.0
2011-11-22 11:55:00,56.06,56.07,55.98,56.0,15000.0,41.7577,41.7651,41.6981,41.713,15000.0
2011-11-22 12:00:00,55.99,56.15,55.99,56.13,39400.0,41.7056,41.8247,41.7056,41.8098,39400.0
2011-11-22 12:05:00,56.14,56.32,56.1,56.3,29400.0,41.8173,41.9514,41.7875,41.9365,29400.0
2011-11-22 12:10:00,56.29,56.3,56.2,56.24,60600.0,41.929,41.9365,41.862,41.8918,60600.0
2011-11-22 12:15:00,56.24,56.34,56.24,56.27,28300.0,41.8918,41.9663,41.8918,41.9141,28300.0
2011-11-22 12:20:00,56.27,56.3,56.17,56.22,9500.0,41.9141,41.9365,41.8396,41.8769,9500.0
2011-11-22 12:25:00,56.22,56.26,56.14,56.19,12500.0,41.8769,41.9067,41.8173,41.8545,12500.0
2011-11-22 12:30:00,56.17,56.33,56.17,56.33,17800.0,41.8396,41.9588,41.8396,41.9588,17800.0
2011-11-22 12:35:00,56.34,56.36,56.23,56.24,13000.0,41.9663,41.9812,41.8843,41.8918,13000.0
2011-11-22 12:40:00,56.24,56.28,56.19,56.28,12400.0,41.8918,41.9216,41.8545,41.9216,12400.0
2011-11-22 12:45:00,56.29,56.29,56.23,56.28,47400.0,41.929,41.929,41.8843,41.9216,47400.0
2011-11-22 12:50:00,56.28,56.34,56.27,56.33,21900.0,41.9216,41.9663,41.9141,41.9588,21900.0
2011-11-22 12:55:00,56.33,56.43,56.27,56.4,24800.0,41.9588,42.0333,41.9141,42.011,24800.0
2011-11-22 13:00:00,56.41,56.48,56.38,56.45,34000.0,42.0184,42.0705,41.9961,42.0482,34000.0
2011-11-22 13:05:00,56.47,56.49,56.41,56.42,37900.0,42.0631,42.078,42.0184,42.0258,37900.0
2011-11-22 13:10:00,56.41,56.46,56.41,56.46,13300.0,42.0184,42.0556,42.0184,42.0556,13300.0
2011-11-22 13:15:00,56.47,56.55,56.47,56.55,18600.0,42.0631,42.1227,42.0631,42.1227,18600.0
2011-11-22 13:20:00,56.55,56.58,56.52,56.55,37200.0,42.1227,42.145,42.1003,42.1227,37200.0
2011-11-22 13:25:00,56.56,56.57,56.45,56.46,21200.0,42.1301,42.1376,42.0482,42.0556,21200.0
2011-11-22 13:30:00,56.45,56.48,56.35,56.37,34700.0,42.0482,42.0705,41.9737,41.9886,34700.0
2011-11-22 13:35:00,56.37,56.45,56.32,56.33,31400.0,41.9886,42.0482,41.9514,41.9588,31400.0
2011-11-22 13:40:00,56.32,56.41,56.32,56.39,20300.0,41.9514,42.0184,41.9514,42.0035,20300.0
2011-11-22 13:45:00,56.39,56.42,56.34,56.38,53700.0,42.0035,42.0258,41.9663,41.9961,53700.0
2011-11-22 13:50:00,56.39,56.39,56.28,56.29,30200.0,42.0035,42.0035,41.9216,41.929,30200.0
2011-11-22 13:55:00,56.3,56.32,56.25,56.3,17600.0,41.9365,41.9514,41.8992,41.9365,17600.0
2011-11-22 14:00:00,56.3,56.32,56.27,56.27,19300.0,41.9365,41.9514,41.9141,41.9141,19300.0
2011-11-22 14:05:00,56.28,56.32,56.25,56.25,17500.0,41.9216,41.9514,41.8992,41.8992,17500.0
2011-11-22 14:10:00,56.25,56.29,56.24,56.25,23300.0,41.8992,41.929,41.8918,41.8992,23300.0
2011-11-22 14:15:00,56.25,56.25,56.21,56.21,11300.0,41.8992,41.8992,41.8694,41.8694,11300.0
2011-11-22 14:20:00,56.21,56.22,56.03,56.09,31800.0,41.8694,41.8769,41.7353,41.78,31800.0
2011-11-22 14:25:00,56.1,56.15,56.1,56.11,25700.0,41.7875,41.8247,41.7875,41.7949,25700.0
2011-11-22 14:30:00,56.09,56.1,56.0,56.01,19300.0,41.78,41.7875,41.713,41.7205,19300.0
2011-11-22 14:35:00,56.02,56.03,55.96,55.98,29400.0,41.7279,41.7353,41.6832,41.6981,29400.0
2011-11-22 14:40:00,56.0,56.0,55.96,56.0,21600.0,41.713,41.713,41.6832,41.713,21600.0
2011-11-22 14:45:00,56.0,56.0,55.92,55.94,28700.0,41.713,41.713,41.6534,41.6683,28700.0
2011-11-22 14:50:00,55.93,56.02,55.9,55.96,67000.0,41.6609,41.7279,41.6385,41.6832,67000.0
2011-11-22 14:55:00,55.96,55.99,55.95,55.98,28200.0,41.6832,41.7056,41.6758,41.6981,28200.0
2011-11-22 15:00:00,55.98,56.04,55.98,56.0,32800.0,41.6981,41.7428,41.6981,41.713,32800.0
2011-11-22 15:05:00,56.01,56.03,55.98,56.01,57200.0,41.7205,41.7353,41.6981,41.7205,57200.0
2011-11-22 15:10:00,56.01,56.03,55.98,56.01,26600.0,41.7205,41.7353,41.6981,41.7205,26600.0
2011-11-22 15:15:00,56.01,56.03,55.98,56.01,51600.0,41.7205,41.7353,41.6981,41.7205,51600.0
2011-11-22 15:20:00,56.01,56.04,55.99,56.03,25600.0,41.7205,41.7428,41.7056,41.7353,25600.0
2011-11-22 15:25:00,56.03,56.06,55.98,56.02,45900.0,41.7353,41.7577,41.6981,41.7279,45900.0
2011-11-22 15:30:00,56.02,56.13,56.0,56.02,49600.0,41.7279,41.8098,41.713,41.7279,49600.0
2011-11-22 15:35:00,56.03,56.06,55.99,56.0,31300.0,41.7353,41.7577,41.7056,41.713,31300.0
2011-11-22 15:40:00,55.99,56.06,55.98,56.04,75600.0,41.7056,41.7577,41.6981,41.7428,75600.0
2011-11-22 15:45:00,56.04,56.11,56.01,56.03,65900.0,41.7428,41.7949,41.7205,41.7353,65900.0
2011-11-22 15:50:00,56.03,56.07,56.0,56.01,181300.0,41.7353,41.7651,41.713,41.7205,181300.0
2011-11-22 15:55:00,56.02,56.04,55.97,55.99,139300.0,41.7279,41.7428,41.6907,41.7056,139300.0
2011-11-23 09:30:00,55.58,55.76,55.53,55.56,30700.0,41.4002,41.5342,41.3629,41.3853,30700.0
2011-11-23 09:35:00,55.56,55.62,55.52,55.52,10300.0,41.3853,41.4299,41.3555,41.3555,10300.0
2011-11-23 09:40:00,55.53,55.61,55.45,55.45,40400.0,41.3629,41.4225,41.3033,41.3033,40400.0
2011-11-23 09:45:00,55.45,55.5,55.45,55.48,19200.0,41.3033,41.3406,41.3033,41.3257,19200.0
2011-11-23 09:50:00,55.48,55.57,55.46,55.56,22900.0,41.3257,41.3927,41.3108,41.3853,22900.0
2011-11-23 09:55:00,55.58,55.59,55.45,55.45,49100.0,41.4002,41.4076,41.3033,41.3033,49100.0
2011-11-23 10:00:00,55.45,55.5,55.45,55.48,18900.0,41.3033,41.3406,41.3033,41.3257,18900.0
2011-11-23 10:05:00,55.48,55.49,55.45,55.48,22200.0,41.3257,41.3331,41.3033,41.3257,22200.0
2011-11-23 10:10:00,55.48,55.5,55.27,55.27,55900.0,41.3257,41.3406,41.1692,41.1692,55900.0
2011-11-23 10:15:00,55.29,55.3,55.09,55.22,36800.0,41.1841,41.1916,41.0352,41.132,36800.0
2011-11-23 10:20:00,55.23,55.26,55.08,55.13,18700.0,41.1394,41.1618,41.0277,41.065,18700.0
2011-11-23 10:25:00,55.12,55.18,55.03,55.1,21500.0,41.0575,41.1022,40.9905,41.0426,21500.0
2011-11-23 10:30:00,55.1,55.1,55.03,55.06,13800.0,41.0426,41.0426,40.9905,41.0128,13800.0
2011-11-23 10:35:00,55.07,55.19,55.05,55.16,24100.0,41.0203,41.1097,41.0054,41.0873,24100.0
2011-11-23 10:40:00,55.16,55.17,55.05,55.14,14100.0,41.0873,41.0948,41.0054,41.0724,14100.0
2011-11-23 10:45:00,55.14,55.25,55.13,55.22,25500.0,41.0724,41.1543,41.065,41.132,25500.0
2011-11-23 10:50:00,55.22,55.3,55.22,55.29,9600.0,41.132,41.1916,41.132,41.1841,9600.0
2011-11-23 10:55:00,55.3,55.41,55.29,55.38,28300.0,41.1916,41.2735,41.1841,41.2512,28300.0
2011-11-23 11:00:00,55.37,55.46,55.33,55.41,31300.0,41.2437,41.3108,41.2139,41.2735,31300.0
2011-11-23 11:05:00,55.42,55.49,55.38,55.44,19800.0,41.281,41.3331,41.2512,41.2959,19800.0
2011-11-23 11:10:00,55.45,55.48,55.41,55.48,21600.0,41.3033,41.3257,41.2735,41.3257,21600.0
2011-11-23 11:15:00,55.46,55.48,55.36,55.41,21100.0,41.3108,41.3257,41.2363,41.2735,21100.0
2011-11-23 11:20:00,55.42,55.43,55.33,55.38,9100.0,41.281,41.2884,41.2139,41.2512,9100.0
2011-11-23 11:25:00,55.36,55.42,55.28,55.28,13600.0,41.2363,41.281,41.1767,41.1767,13600.0
2011-11-23 11:30:00,55.27,55.27,55.16,55.2,23900.0,41.1692,41.1692,41.0873,41.1171,23900.0
2011-11-23 11:35:00,55.19,55.29,55.14,55.28,15700.0,41.1097,41.1841,41.0724,41.1767,15700.0
2011-11-23 11:40:00,55.28,55.31,55.2,55.26,18000.0,41.1767,41.199,41.1171,41.1618,18000.0
2011-11-23 11:45:00,55.25,55.3,55.21,55.3,10800.0,41.1543,41.1916,41.1246,41.1916,10800.0
2011-11-23 11:50:00,55.29,55.42,55.29,55.36,12200.0,41.1841,41.281,41.1841,41.2363,12200.0
2011-11-23 11:55:00,55.36,55.39,55.3,55.33,10600.0,41.2363,41.2586,41.1916,41.2139,10600.0
2011-11-23 12:00:00,55.33,55.45,55.32,55.45,16300.0,41.2139,41.3033,41.2065,41.3033,16300.0
2011-11-23 12:05:00,55.44,55.44,55.41,55.41,4500.0,41.2959,41.2959,41.2735,41.2735,4500.0
2011-11-23 12:10:00,55.4,55.41,55.34,55.34,10100.0,41.2661,41.2735,41.2214,41.2214,10100.0
2011-11-23 12:15:00,55.35,55.38,55.32,55.33,8200.0,41.2288,41.2512,41.2065,41.2139,8200.0
2011-11-23 12:20:00,55.31,55.36,55.27,55.27,10800.0,41.199,41.2363,41.1692,41.1692,10800.0
2011-11-23 12:25:00,55.27,55.28,55.2,55.2,7900.0,41.1692,41.1767,41.1171,41.1171,7900.0
2011-11-23 12:30:00,55.2,55.21,55.12,55.13,15800.0,41.1171,41.1246,41.0575,41.065,15800.0
2011-11-23 12:35:00,55.13,55.25,55.13,55.19,42100.0,41.065,41.1543,41.065,41.1097,42100.0
2011-11-23 12:40:00,55.19,55.35,55.19,55.35,64600.0,41.1097,41.2288,41.1097,41.2288,64600.0
2011-11-23 12:45:00,55.34,55.36,55.32,55.32,19300.0,41.2214,41.2363,41.2065,41.2065,19300.0
2011-11-23 12:50:00,55.33,55.46,55.33,55.46,8600.0,41.2139,41.3108,41.2139,41.3108,8600.0
2011-11-23 12:55:00,55.45,55.54,55.45,55.54,21200.0,41.3033,41.3704,41.3033,41.3704,21200.0
2011-11-23 13:00:00,55.51,55.55,55.48,55.53,12000.0,41.348,41.3778,41.3257,41.3629,12000.0
2011-11-23 13:05:00,55.55,55.59,55.54,55.58,8900.0,41.3778,41.4076,41.3704,41.4002,8900.0
2011-11-23 13:10:00,55.59,55.64,55.53,55.56,19500.0,41.4076,41.4448,41.3629,41.3853,19500.0
2011-11-23 13:15:00,55.54,55.55,55.47,55.51,31200.0,41.3704,41.3778,41.3182,41.348,31200.0
2011-11-23 13:20:00,55.49,55.51,55.47,55.5,31900.0,41.3331,41.348,41.3182,41.3406,31900.0
2011-11-23 13:25:00,55.49,55.58,55.47,55.58,40400.0,41.3331,41.4002,41.3182,41.4002,40400.0
2011-11-23 13:30:00,55.56,55.61,55.52,55.59,17800.0,41.3853,41.4225,41.3555,41.4076,17800.0
2011-11-23 13:35:00,55.58,55.72,55.58,55.72,47400.0,41.4002,41.5044,41.4002,41.5044,47400.0
2011-11-23 13:40:00,55.69,55.76,55.67,55.74,67600.0,41.4821,41.5342,41.4672,41.5193,67600.0
2011-11-23 13:45:00,55.75,55.8,55.73,55.78,22800.0,41.5268,41.564,41.5119,41.5491,22800.0
2011-11-23 13:50:00,55.79,55.84,55.76,55.76,16200.0,41.5566,41.5938,41.5342,41.5342,16200.0
2011-11-23 13:55:00,55.75,55.76,55.68,55.74,23400.0,41.5268,41.5342,41.4746,41.5193,23400.0
2011-11-23 14:00:00,55.73,55.74,55.65,55.69,26400.0,41.5119,41.5193,41.4523,41.4821,26400.0
2011-11-23 14:05:00,55.68,55.69,55.62,55.66,13700.0,41.4746,41.4821,41.4299,41.4597,13700.0
2011-11-23 14:10:00,55.65,55.7,55.62,55.62,28300.0,41.4523,41.4895,41.4299,41.4299,28300.0
2011-11-23 14:15:00,55.62,55.7,55.61,55.7,29900.0,41.4299,41.4895,41.4225,41.4895,29900.0
2011-11-23 14:20:00,55.7,55.75,55.68,55.74,26400.0,41.4895,41.5268,41.4746,41.5193,26400.0
2011-11-23 14:25:00,55.74,55.75,55.62,55.63,21500.0,41.5193,41.5268,41.4299,41.4374,21500.0
2011-11-23 14:30:00,55.62,55.65,55.6,55.64,12400.0,41.4299,41.4523,41.4151,41.4448,12400.0
2011-11-23 14:35:00,55.64,55.69,55.63,55.65,7600.0,41.4448,41.4821,41.4374,41.4523,7600.0
2011-11-23 14:40:00,55.64,55.66,55.63,55.63,9200.0,41.4448,41.4597,41.4374,41.4374,9200.0
2011-11-23 14:45:00,55.62,55.65,55.52,55.54,18900.0,41.4299,41.4523,41.3555,41.3704,18900.0
2011-11-23 14:50:00,55.55,55.59,55.52,55.53,16200.0,41.3778,41.4076,41.3555,41.3629,16200.0
2011-11-23 14:55:00,55.52,55.57,55.47,55.55,21300.0,41.3555,41.3927,41.3182,41.3778,21300.0
2011-11-23 15:00:00,55.53,55.63,55.51,55.52,32100.0,41.3629,41.4374,41.348,41.3555,32100.0
2011-11-23 15:05:00,55.51,55.6,55.5,55.53,12800.0,41.348,41.4151,41.3406,41.3629,12800.0
2011-11-23 15:10:00,55.54,55.64,55.49,55.6,19200.0,41.3704,41.4448,41.3331,41.4151,19200.0
2011-11-23 15:15:00,55.6,55.63,55.52,55.55,15300.0,41.4151,41.4374,41.3555,41.3778,15300.0
2011-11-23 15:20:00,55.54,55.58,55.46,55.49,22700.0,41.3704,41.4002,41.3108,41.3331,22700.0
2011-11-23 15:25:00,55.49,55.5,55.43,55.47,37600.0,41.3331,41.3406,41.2884,41.3182,37600.0
2011-11-23 15:30:00,55.47,55.49,55.42,55.45,40100.0,41.3182,41.3331,41.281,41.3033,40100.0
2011-11-23 15:35:00,55.46,55.51,55.43,55.46,33100.0,41.3108,41.348,41.2884,41.3108,33100.0
2011-11-23 15:40:00,55.46,55.67,55.45,55.65,51400.0,41.3108,41.4672,41.3033,41.4523,51400.0
2011-11-23 15:45:00,55.64,55.64,55.53,55.54,49800.0,41.4448,41.4448,41.3629,41.3704,49800.0
2011-11-23 15:50:00,55.54,55.61,55.51,55.56,53000.0,41.3704,41.4225,41.348,41.3853,53000.0
2011-11-23 15:55:00,55.56,55.57,55.41,55.43,300900.0,41.3853,41.3927,41.2735,41.2884,300900.0
2011-11-25 09:30:00,55.2,55.69,55.2,55.63,32100.0,41.1171,41.4821,41.1171,41.4374,32100.0
2011-11-25 09:35:00,55.63,56.03,55.54,55.87,28300.0,41.4374,41.7353,41.3704,41.6162,28300.0
2011-11-25 09:40:00,55.92,55.92,55.81,55.81,7100.0,41.6534,41.6534,41.5715,41.5715,7100.0
2011-11-25 09:45:00,55.81,55.93,55.81,55.93,25300.0,41.5715,41.6609,41.5715,41.6609,25300.0
2011-11-25 09:50:00,55.93,55.98,55.89,55.95,20900.0,41.6609,41.6981,41.6311,41.6758,20900.0
2011-11-25 09:55:00,55.96,56.11,55.93,55.95,30900.0,41.6832,41.7949,41.6609,41.6758,30900.0
2011-11-25 10:00:00,55.94,56.08,55.94,55.99,31800.0,41.6683,41.7726,41.6683,41.7056,31800.0
2011-11-25 10:05:00,55.98,56.06,55.94,56.05,21300.0,41.6981,41.7577,41.6683,41.7502,21300.0
2011-11-25 10:10:00,56.06,56.07,55.97,56.01,11600.0,41.7577,41.7651,41.6907,41.7205,11600.0
2011-11-25 10:15:00,56.01,56.09,55.94,56.09,13500.0,41.7205,41.78,41.6683,41.78,13500.0
2011-11-25 10:20:00,56.09,56.11,56.0,56.01,9100.0,41.78,41.7949,41.713,41.7205,9100.0
2011-11-25 10:25:00,56.01,56.04,55.93,55.98,18200.0,41.7205,41.7428,41.6609,41.6981,18200.0
2011-11-25 10:30:00,55.98,56.01,55.95,55.96,12900.0,41.6981,41.7205,41.6758,41.6832,12900.0
2011-11-25 10:35:00,55.95,56.11,55.95,56.1,20800.0,41.6758,41.7949,41.6758,41.7875,20800.0
2011-11-25 10:40:00,56.1,56.16,56.09,56.15,12300.0,41.7875,41.8322,41.78,41.8247,12300.0
2011-11-25 10:45:00,56.15,56.16,56.1,56.16,16900.0,41.8247,41.8322,41.7875,41.8322,16900.0
2011-11-25 10:50:00,56.17,56.18,56.1,56.12,30200.0,41.8396,41.8471,41.7875,41.8024,30200.0
2011-11-25 10:55:00,56.13,56.17,56.08,56.15,29600.0,41.8098,41.8396,41.7726,41.8247,29600.0
2011-11-25 11:00:00,56.15,56.2,56.06,56.09,41200.0,41.8247,41.862,41.7577,41.78,41200.0
2011-11-25 11:05:00,56.1,56.22,56.07,56.15,50100.0,41.7875,41.8769,41.7651,41.8247,50100.0
2011-11-25 11:10:00,56.14,56.15,55.98,56.05,44600.0,41.8173,41.8247,41.6981,41.7502,44600.0
2011-11-25 11:15:00,56.04,56.08,55.96,56.02,22200.0,41.7428,41.7726,41.6832,41.7279,22200.0
2011-11-25 11:20:00,56.03,56.08,55.97,56.02,24600.0,41.7353,41.7726,41.6907,41.7279,24600.0
2011-11-25 11:25:00,56.0,56.04,55.94,55.94,23900.0,41.713,41.7428,41.6683,41.6683,23900.0
2011-11-25 11:30:00,55.95,56.05,55.95,56.0,28400.0,41.6758,41.7502,41.6758,41.713,28400.0
2011-11-25 11:35:00,56.0,56.04,55.94,56.02,22400.0,41.713,41.7428,41.6683,41.7279,22400.0
2011-11-25 11:40:00,56.03,56.05,55.93,55.95,31700.0,41.7353,41.7502,41.6609,41.6758,31700.0
2011-11-25 11:45:00,55.95,56.02,55.94,55.99,23700.0,41.6758,41.7279,41.6683,41.7056,23700.0
2011-11-25 11:50:00,55.99,56.0,55.86,55.86,20100.0,41.7056,41.713,41.6087,41.6087,20100.0
2011-11-25 11:55:00,55.86,55.97,55.86,55.92,18900.0,41.6087,41.6907,41.6087,41.6534,18900.0
2011-11-25 12:00:00,55.92,55.93,55.83,55.86,27000.0,41.6534,41.6609,41.5864,41.6087,27000.0
2011-11-25 12:05:00,55.86,55.86,55.75,55.79,20300.0,41.6087,41.6087,41.5268,41.5566,20300.0
2011-11-25 12:10:00,55.8,55.95,55.74,55.86,47900.0,41.564,41.6758,41.5193,41.6087,47900.0
2011-11-25 12:15:00,55.86,55.91,55.8,55.86,33400.0,41.6087,41.646,41.564,41.6087,33400.0
2011-11-25 12:20:00,55.87,55.89,55.77,55.8,26100.0,41.6162,41.6311,41.5417,41.564,26100.0
2011-11-25 12:25:00,55.79,55.8,55.66,55.71,48100.0,41.5566,41.564,41.4597,41.497,48100.0
2011-11-25 12:30:00,55.72,55.73,55.62,55.66,26400.0,41.5044,41.5119,41.4299,41.4597,26400.0
2011-11-25 12:35:00,55.66,55.67,55.57,55.63,31200.0,41.4597,41.4672,41.3927,41.4374,31200.0
2011-11-25 12:40:00,55.63,55.65,55.54,55.61,19800.0,41.4374,41.4523,41.3704,41.4225,19800.0
2011-11-25 12:45:00,55.62,55.76,55.61,55.76,50000.0,41.4299,41.5342,41.4225,41.5342,50000.0
2011-11-25 12:50:00,55.77,55.89,55.76,55.8,41400.0,41.5417,41.6311,41.5342,41.564,41400.0
2011-11-25 12:55:00,55.82,55.84,55.56,55.65,176300.0,41.5789,41.5938,41.3853,41.4523,176300.0
2011-11-28 09:30:00,57.07,57.07,56.47,56.71,146300.0,42.51,42.51,42.0631,42.2419,146300.0
2011-11-28 09:35:00,56.71,57.09,56.7,57.08,92400.0,42.2419,42.5249,42.2344,42.5175,92400.0
2011-11-28 09:40:00,57.08,57.12,56.94,57.0,64500.0,42.5175,42.5473,42.4132,42.4579,64500.0
2011-11-28 09:45:00,57.0,57.05,56.81,56.87,66900.0,42.4579,42.4951,42.3164,42.361,66900.0
2011-11-28 09:50:00,56.89,56.96,56.89,56.96,30800.0,42.3759,42.4281,42.3759,42.4281,30800.0
2011-11-28 09:55:00,56.98,57.07,56.96,57.02,69000.0,42.443,42.51,42.4281,42.4728,69000.0
2011-11-28 10:00:00,57.02,57.04,57.0,57.03,72000.0,42.4728,42.4877,42.4579,42.4802,72000.0
2011-11-28 10:05:00,57.01,57.1,57.0,57.03,37500.0,42.4653,42.5324,42.4579,42.4802,37500.0
2011-11-28 10:10:00,57.04,57.07,56.94,56.94,35400.0,42.4877,42.51,42.4132,42.4132,35400.0
2011-11-28 10:15:00,56.93,56.98,56.88,56.91,17400.0,42.4057,42.443,42.3685,42.3908,17400.0
2011-11-28 10:20:00,56.92,56.92,56.64,56.65,29700.0,42.3983,42.3983,42.1897,42.1972,29700.0
2011-11-28 10:25:00,56.67,56.82,56.67,56.8,25700.0,42.2121,42.3238,42.2121,42.3089,25700.0
2011-11-28 10:30:00,56.81,56.87,56.8,56.86,36200.0,42.3164,42.361,42.3089,42.3536,36200.0
2011-11-28 10:35:00,56.87,56.98,56.81,56.81,29800.0,42.361,42.443,42.3164,42.3164,29800.0
2011-11-28 10:40:00,56.82,56.85,56.74,56.77,25600.0,42.3238,42.3461,42.2642,42.2866,25600.0
2011-11-28 10:45:00,56.77,56.82,56.72,56.72,41400.0,42.2866,42.3238,42.2493,42.2493,41400.0
2011-11-28 10:50:00,56.72,56.81,56.72,56.8,28400.0,42.2493,42.3164,42.2493,42.3089,28400.0
2011-11-28 10:55:00,56.8,56.81,56.68,56.7,16900.0,42.3089,42.3164,42.2195,42.2344,16900.0
2011-11-28 11:00:00,56.7,56.81,56.68,56.69,38400.0,42.2344,42.3164,42.2195,42.227,38400.0
2011-11-28 11:05:00,56.7,56.81,56.64,56.75,50600.0,42.2344,42.3164,42.1897,42.2717,50600.0
2011-11-28 11:10:00,56.74,56.81,56.64,56.78,43500.0,42.2642,42.3164,42.1897,42.294,43500.0
2011-11-28 11:15:00,56.78,56.81,56.68,56.77,42400.0,42.294,42.3164,42.2195,42.2866,42400.0
2011-11-28 11:20:00,56.77,56.84,56.64,56.82,41700.0,42.2866,42.3387,42.1897,42.3238,41700.0
2011-11-28 11:25:00,56.81,56.91,56.77,56.87,44700.0,42.3164,42.3908,42.2866,42.361,44700.0
2011-11-28 11:30:00,56.87,56.87,56.79,56.79,35900.0,42.361,42.361,42.3015,42.3015,35900.0
2011-11-28 11:35:00,56.78,56.86,56.67,56.83,64700.0,42.294,42.3536,42.2121,42.3312,64700.0
2011-11-28 11:40:00,56.82,56.86,56.69,56.77,85800.0,42.3238,42.3536,42.227,42.2866,85800.0
2011-11-28 11:45:00,56.77,56.78,56.64,56.76,94600.0,42.2866,42.294,42.1897,42.2791,94600.0
2011-11-28 11:50:00,56.75,56.75,56.69,56.69,20600.0,42.2717,42.2717,42.227,42.227,20600.0
2011-11-28 11:55:00,56.72,56.74,56.69,56.71,12200.0,42.2493,42.2642,42.227,42.2419,12200.0
2011-11-28 12:00:00,56.71,56.71,56.7,56.71,16500.0,42.2419,42.2419,42.2344,42.2419,16500.0
2011-11-28 12:05:00,56.71,56.73,56.69,56.71,30100.0,42.2419,42.2568,42.227,42.2419,30100.0
2011-11-28 12:10:00,56.7,56.71,56.68,56.69,20100.0,42.2344,42.2419,42.2195,42.227,20100.0
2011-11-28 12:15:00,56.69,56.71,56.66,56.68,28300.0,42.227,42.2419,42.2046,42.2195,28300.0
2011-11-28 12:20:00,56.69,56.7,56.63,56.7,17800.0,42.227,42.2344,42.1823,42.2344,17800.0
2011-11-28 12:25:00,56.71,56.71,56.64,56.64,8400.0,42.2419,42.2419,42.1897,42.1897,8400.0
2011-11-28 12:30:00,56.65,56.67,56.61,56.67,10700.0,42.1972,42.2121,42.1674,42.2121,10700.0
2011-11-28 12:35:00,56.67,56.72,56.65,56.68,42600.0,42.2121,42.2493,42.1972,42.2195,42600.0
2011-11-28 12:40:00,56.68,56.71,56.66,56.67,15800.0,42.2195,42.2419,42.2046,42.2121,15800.0
2011-11-28 12:45:00,56.68,56.68,56.65,56.65,18400.0,42.2195,42.2195,42.1972,42.1972,18400.0
2011-11-28 12:50:00,56.65,56.68,56.59,56.59,30800.0,42.1972,42.2195,42.1525,42.1525,30800.0
2011-11-28 12:55:00,56.59,56.65,56.57,56.57,16200.0,42.1525,42.1972,42.1376,42.1376,16200.0
2011-11-28 13:00:00,56.57,56.6,56.5,56.5,20800.0,42.1376,42.1599,42.0854,42.0854,20800.0
2011-11-28 13:05:00,56.5,56.52,56.48,56.51,6500.0,42.0854,42.1003,42.0705,42.0929,6500.0
2011-11-28 13:10:00,56.52,56.54,56.46,56.47,21100.0,42.1003,42.1152,42.0556,42.0631,21100.0
2011-11-28 13:15:00,56.48,56.52,56.46,56.52,18700.0,42.0705,42.1003,42.0556,42.1003,18700.0
2011-11-28 13:20:00,56.52,56.53,56.47,56.5,25300.0,42.1003,42.1078,42.0631,42.0854,25300.0
2011-11-28 13:25:00,56.5,56.57,56.5,56.55,11300.0,42.0854,42.1376,42.0854,42.1227,11300.0
2011-11-28 13:30:00,56.54,56.56,56.47,56.49,25300.0,42.1152,42.1301,42.0631,42.078,25300.0
2011-11-28 13:35:00,56.49,56.5,56.47,56.48,5400.0,42.078,42.0854,42.0631,42.0705,5400.0
2011-11-28 13:40:00,56.5,56.51,56.47,56.48,9700.0,42.0854,42.0929,42.0631,42.0705,9700.0
2011-11-28 13:45:00,56.48,56.49,56.44,56.48,7300.0,42.0705,42.078,42.0407,42.0705,7300.0
2011-11-28 13:50:00,56.49,56.49,56.43,56.47,6800.0,42.078,42.078,42.0333,42.0631,6800.0
2011-11-28 13:55:00,56.47,56.48,56.38,56.41,8200.0,42.0631,42.0705,41.9961,42.0184,8200.0
2011-11-28 14:00:00,56.41,56.49,56.39,56.48,19300.0,42.0184,42.078,42.0035,42.0705,19300.0
2011-11-28 14:05:00,56.48,56.5,56.45,56.48,15600.0,42.0705,42.0854,42.0482,42.0705,15600.0
2011-11-28 14:10:00,56.49,56.5,56.45,56.46,12600.0,42.078,42.0854,42.0482,42.0556,12600.0
2011-11-28 14:15:00,56.46,56.49,56.43,56.43,15600.0,42.0556,42.078,42.0333,42.0333,15600.0
2011-11-28 14:20:00,56.44,56.49,56.43,56.46,18500.0,42.0407,42.078,42.0333,42.0556,18500.0
2011-11-28 14:25:00,56.46,56.48,56.39,56.45,19400.0,42.0556,42.0705,42.0035,42.0482,19400.0
2011-11-28 14:30:00,56.45,56.45,56.41,56.42,16100.0,42.0482,42.0482,42.0184,42.0258,16100.0
2011-11-28 14:35:00,56.41,56.41,56.36,56.36,15100.0,42.0184,42.0184,41.9812,41.9812,15100.0
2011-11-28 14:40:00,56.37,56.49,56.36,56.46,50900.0,41.9886,42.078,41.9812,42.0556,50900.0
2011-11-28 14:45:00,56.46,56.48,56.42,56.45,10200.0,42.0556,42.0705,42.0258,42.0482,10200.0
2011-11-28 14:50:00,56.45,56.46,56.38,56.45,17300.0,42.0482,42.0556,41.9961,42.0482,17300.0
2011-11-28 14:55:00,56.44,56.5,56.41,56.45,46600.0,42.0407,42.0854,42.0184,42.0482,46600.0
2011-11-28 15:00:00,56.45,56.54,56.44,56.49,32700.0,42.0482,42.1152,42.0407,42.078,32700.0
2011-11-28 15:05:00,56.49,56.51,56.31,56.36,46000.0,42.078,42.0929,41.9439,41.9812,46000.0
2011-11-28 15:10:00,56.37,56.52,56.36,56.45,31600.0,41.9886,42.1003,41.9812,42.0482,31600.0
2011-11-28 15:15:00,56.44,56.44,56.23,56.34,31400.0,42.0407,42.0407,41.8843,41.9663,31400.0
2011-11-28 15:20:00,56.35,56.45,56.31,56.41,27200.0,41.9737,42.0482,41.9439,42.0184,27200.0
2011-11-28 15:25:00,56.4,56.44,56.35,56.38,26100.0,42.011,42.0407,41.9737,41.9961,26100.0
2011-11-28 15:30:00,56.38,56.45,56.36,56.4,27500.0,41.9961,42.0482,41.9812,42.011,27500.0
2011-11-28 15:35:00,56.39,56.43,56.37,56.37,27800.0,42.0035,42.0333,41.9886,41.9886,27800.0
2011-11-28 15:40:00,56.36,56.39,56.27,56.39,52100.0,41.9812,42.0035,41.9141,42.0035,52100.0
2011-11-28 15:45:00,56.39,56.46,56.32,56.41,91000.0,42.0035,42.0556,41.9514,42.0184,91000.0
2011-11-28 15:50:00,56.41,56.5,56.37,56.5,103400.0,42.0184,42.0854,41.9886,42.0854,103400.0
2011-11-28 15:55:00,56.5,56.58,56.47,56.53,332600.0,42.0854,42.145,42.0631,42.1078,332600.0
2011-11-29 09:30:00,56.78,56.91,56.63,56.9,41000.0,42.294,42.3908,42.1823,42.3834,41000.0
2011-11-29 09:35:00,56.89,56.97,56.84,56.87,29300.0,42.3759,42.4355,42.3387,42.361,29300.0
2011-11-29 09:40:00,56.9,57.16,56.9,57.14,25800.0,42.3834,42.5771,42.3834,42.5622,25800.0
2011-11-29 09:45:00,57.15,57.21,57.07,57.17,50300.0,42.5696,42.6143,42.51,42.5845,50300.0
2011-11-29 09:50:00,57.15,57.32,57.13,57.27,120500.0,42.5696,42.6962,42.5547,42.659,120500.0
2011-11-29 09:55:00,57.26,57.31,57.2,57.31,73700.0,42.6515,42.6888,42.6069,42.6888,73700.0
2011-11-29 10:00:00,57.31,57.5,57.21,57.28,55300.0,42.6888,42.8303,42.6143,42.6664,55300.0
2011-11-29 10:05:00,57.26,57.41,57.22,57.41,81300.0,42.6515,42.7633,42.6217,42.7633,81300.0
2011-11-29 10:10:00,57.39,57.51,57.39,57.49,26400.0,42.7484,42.8378,42.7484,42.8229,26400.0
2011-11-29 10:15:00,57.51,57.59,57.45,57.45,63000.0,42.8378,42.8974,42.7931,42.7931,63000.0
2011-11-29 10:20:00,57.46,57.48,57.38,57.43,9800.0,42.8005,42.8154,42.7409,42.7782,9800.0
2011-11-29 10:25:00,57.43,57.45,57.36,57.36,10900.0,42.7782,42.7931,42.726,42.726,10900.0
2011-11-29 10:30:00,57.36,57.36,57.26,57.33,17400.0,42.726,42.726,42.6515,42.7037,17400.0
2011-11-29 10:35:00,57.35,57.41,57.33,57.41,9300.0,42.7186,42.7633,42.7037,42.7633,9300.0
2011-11-29 10:40:00,57.42,57.53,57.37,57.5,40700.0,42.7707,42.8527,42.7335,42.8303,40700.0
2011-11-29 10:45:00,57.52,57.56,57.34,57.46,37400.0,42.8452,42.875,42.7111,42.8005,37400.0
2011-11-29 10:50:00,57.44,57.44,57.23,57.23,27200.0,42.7856,42.7856,42.6292,42.6292,27200.0
2011-11-29 10:55:00,57.23,57.3,57.17,57.29,12300.0,42.6292,42.6813,42.5845,42.6739,12300.0
2011-11-29 11:00:00,57.28,57.31,57.23,57.28,21600.0,42.6664,42.6888,42.6292,42.6664,21600.0
2011-11-29 11:05:00,57.26,57.31,57.24,57.27,14100.0,42.6515,42.6888,42.6366,42.659,14100.0
2011-11-29 11:10:00,57.28,57.3,57.25,57.26,10600.0,42.6664,42.6813,42.6441,42.6515,10600.0
2011-11-29 11:15:00,57.25,57.38,57.25,57.35,8800.0,42.6441,42.7409,42.6441,42.7186,8800.0
2011-11-29 11:20:00,57.36,57.39,57.29,57.31,29200.0,42.726,42.7484,42.6739,42.6888,29200.0
2011-11-29 11:25:00,57.32,57.44,57.32,57.41,14100.0,42.6962,42.7856,42.6962,42.7633,14100.0
2011-11-29 11:30:00,57.41,57.43,57.36,57.41,25900.0,42.7633,42.7782,42.726,42.7633,25900.0
2011-11-29 11:35:00,57.43,57.54,57.41,57.5,17900.0,42.7782,42.8601,42.7633,42.8303,17900.0
2011-11-29 11:40:00,57.5,57.56,57.46,57.46,24300.0,42.8303,42.875,42.8005,42.8005,24300.0
2011-11-29 11:45:00,57.47,57.58,57.46,57.54,15800.0,42.808,42.8899,42.8005,42.8601,15800.0
2011-11-29 11:50:00,57.55,57.57,57.42,57.42,13700.0,42.8676,42.8825,42.7707,42.7707,13700.0
2011-11-29 11:55:00,57.42,57.47,57.42,57.46,10900.0,42.7707,42.808,42.7707,42.8005,10900.0
2011-11-29 12:00:00,57.46,57.57,57.46,57.55,16200.0,42.8005,42.8825,42.8005,42.8676,16200.0
2011-11-29 12:05:00,57.56,57.64,57.55,57.56,32200.0,42.875,42.9346,42.8676,42.875,32200.0
2011-11-29 12:10:00,57.55,57.56,57.49,57.52,19600.0,42.8676,42.875,42.8229,42.8452,19600.0
2011-11-29 12:15:00,57.52,57.56,57.47,57.5,10200.0,42.8452,42.875,42.808,42.8303,10200.0
2011-11-29 12:20:00,57.5,57.51,57.46,57.47,8700.0,42.8303,42.8378,42.8005,42.808,8700.0
2011-11-29 12:25:00,57.47,57.6,57.45,57.6,21200.0,42.808,42.9048,42.7931,42.9048,21200.0
2011-11-29 12:30:00,57.61,57.65,57.51,57.65,67500.0,42.9123,42.942,42.8378,42.942,67500.0
2011-11-29 12:35:00,57.66,57.72,57.62,57.67,31600.0,42.9495,42.9942,42.9197,42.9569,31600.0
2011-11-29 12:40:00,57.67,57.71,57.6,57.63,21200.0,42.9569,42.9867,42.9048,42.9271,21200.0
2011-11-29 12:45:00,57.63,57.69,57.63,57.63,21600.0,42.9271,42.9718,42.9271,42.9271,21600.0
2011-11-29 12:50:00,57.63,57.7,57.61,57.68,11800.0,42.9271,42.9793,42.9123,42.9644,11800.0
2011-11-29 12:55:00,57.68,57.77,57.67,57.75,18300.0,42.9644,43.0314,42.9569,43.0165,18300.0
2011-11-29 13:00:00,57.77,57.77,57.69,57.75,21200.0,43.0314,43.0314,42.9718,43.0165,21200.0
2011-11-29 13:05:00,57.76,57.8,57.72,57.8,31200.0,43.024,43.0538,42.9942,43.0538,31200.0
2011-11-29 13:10:00,57.8,57.89,57.8,57.84,28300.0,43.0538,43.1208,43.0538,43.0836,28300.0
2011-11-29 13:15:00,57.83,57.88,57.8,57.81,29000.0,43.0761,43.1134,43.0538,43.0612,29000.0
2011-11-29 13:20:00,57.82,57.84,57.78,57.81,43300.0,43.0687,43.0836,43.0389,43.0612,43300.0
2011-11-29 13:25:00,57.81,57.84,57.72,57.75,19300.0,43.0612,43.0836,42.9942,43.0165,19300.0
2011-11-29 13:30:00,57.74,57.78,57.61,57.63,28900.0,43.0091,43.0389,42.9123,42.9271,28900.0
2011-11-29 13:35:00,57.62,57.76,57.6,57.73,22400.0,42.9197,43.024,42.9048,43.0016,22400.0
2011-11-29 13:40:00,57.73,57.74,57.65,57.7,59800.0,43.0016,43.0091,42.942,42.9793,59800.0
2011-11-29 13:45:00,57.71,57.72,57.65,57.67,40800.0,42.9867,42.9942,42.942,42.9569,40800.0
2011-11-29 13:50:00,57.67,57.67,57.51,57.53,20100.0,42.9569,42.9569,42.8378,42.8527,20100.0
2011-11-29 13:55:00,57.54,57.55,57.48,57.51,15800.0,42.8601,42.8676,42.8154,42.8378,15800.0
2011-11-29 14:00:00,57.48,57.5,57.43,57.48,21600.0,42.8154,42.8303,42.7782,42.8154,21600.0
2011-11-29 14:05:00,57.47,57.51,57.44,57.45,14100.0,42.808,42.8378,42.7856,42.7931,14100.0
2011-11-29 14:10:00,57.46,57.53,57.45,57.5,19300.0,42.8005,42.8527,42.7931,42.8303,19300.0
2011-11-29 14:15:00,57.5,57.67,57.5,57.66,40200.0,42.8303,42.9569,42.8303,42.9495,40200.0
2011-11-29 14:20:00,57.66,57.75,57.65,57.7,89000.0,42.9495,43.0165,42.942,42.9793,89000.0
2011-11-29 14:25:00,57.71,57.81,57.7,57.74,93500.0,42.9867,43.0612,42.9793,43.0091,93500.0
2011-11-29 14:30:00,57.74,57.76,57.67,57.7,71500.0,43.0091,43.024,42.9569,42.9793,71500.0
2011-11-29 14:35:00,57.69,57.72,57.62,57.7,115400.0,42.9718,42.9942,42.9197,42.9793,115400.0
2011-11-29 14:40:00,57.7,57.73,57.7,57.71,58300.0,42.9793,43.0016,42.9793,42.9867,58300.0
2011-11-29 14:45:00,57.71,57.73,57.69,57.73,52500.0,42.9867,43.0016,42.9718,43.0016,52500.0
2011-11-29 14:50:00,57.73,57.85,57.73,57.83,42800.0,43.0016,43.091,43.0016,43.0761,42800.0
2011-11-29 14:55:00,57.84,57.85,57.81,57.83,24000.0,43.0836,43.091,43.0612,43.0761,24000.0
2011-11-29 15:00:00,57.83,57.84,57.75,57.75,37900.0,43.0761,43.0836,43.0165,43.0165,37900.0
2011-11-29 15:05:00,57.76,57.77,57.73,57.74,14500.0,43.024,43.0314,43.0016,43.0091,14500.0
2011-11-29 15:10:00,57.74,57.88,57.74,57.88,30400.0,43.0091,43.1134,43.0091,43.1134,30400.0
2011-11-29 15:15:00,57.88,57.94,57.88,57.92,37400.0,43.1134,43.1581,43.1134,43.1432,37400.0
2011-11-29 15:20:00,57.91,57.96,57.9,57.93,24500.0,43.1357,43.173,43.1283,43.1506,24500.0
2011-11-29 15:25:00,57.9,57.94,57.89,57.89,18000.0,43.1283,43.1581,43.1208,43.1208,18000.0
2011-11-29 15:30:00,57.9,57.92,57.85,57.88,35400.0,43.1283,43.1432,43.091,43.1134,35400.0
2011-11-29 15:35:00,57.88,57.91,57.8,57.8,31400.0,43.1134,43.1357,43.0538,43.0538,31400.0
2011-11-29 15:40:00,57.81,57.83,57.75,57.76,50400.0,43.0612,43.0761,43.0165,43.024,50400.0
2011-11-29 15:45:00,57.76,57.83,57.75,57.78,62600.0,43.024,43.0761,43.0165,43.0389,62600.0
2011-11-29 15:50:00,57.78,57.85,57.75,57.77,102900.0,43.0389,43.091,43.0165,43.0314,102900.0
2011-11-29 15:55:00,57.77,57.81,57.73,57.75,133300.0,43.0314,43.0612,43.0016,43.0165,133300.0
2011-11-30 09:30:00,58.9,59.13,58.65,58.65,62500.0,43.8731,44.0445,43.6869,43.6869,62500.0
2011-11-30 09:35:00,58.69,58.96,58.65,58.89,45200.0,43.7167,43.9178,43.6869,43.8657,45200.0
2011-11-30 09:40:00,58.89,59.2,58.84,59.17,51000.0,43.8657,44.0966,43.8284,44.0743,51000.0
2011-11-30 09:45:00,59.16,59.25,59.15,59.22,95900.0,44.0668,44.1338,44.0594,44.1115,95900.0
2011-11-30 09:50:00,59.22,59.28,59.05,59.18,45000.0,44.1115,44.1562,43.9849,44.0817,45000.0
2011-11-30 09:55:00,59.23,59.49,59.21,59.35,57000.0,44.1189,44.3126,44.1041,44.2083,57000.0
2011-11-30 10:00:00,59.38,59.44,59.15,59.17,88100.0,44.2307,44.2754,44.0594,44.0743,88100.0
2011-11-30 10:05:00,59.17,59.19,58.99,59.05,139900.0,44.0743,44.0892,43.9402,43.9849,139900.0
2011-11-30 10:10:00,59.04,59.04,58.88,59.0,86200.0,43.9774,43.9774,43.8582,43.9476,86200.0
2011-11-30 10:15:00,59.01,59.18,58.97,59.15,159600.0,43.9551,44.0817,43.9253,44.0594,159600.0
2011-11-30 10:20:00,59.12,59.2,59.12,59.19,103800.0,44.037,44.0966,44.037,44.0892,103800.0
2011-11-30 10:25:00,59.19,59.41,59.18,59.4,88000.0,44.0892,44.253,44.0817,44.2456,88000.0
2011-11-30 10:30:00,59.39,59.39,59.26,59.28,19000.0,44.2381,44.2381,44.1413,44.1562,19000.0
2011-11-30 10:35:00,59.3,59.37,59.29,59.31,33000.0,44.1711,44.2232,44.1636,44.1785,33000.0
2011-11-30 10:40:00,59.31,59.35,59.24,59.29,69500.0,44.1785,44.2083,44.1264,44.1636,69500.0
2011-11-30 10:45:00,59.3,59.41,59.3,59.41,112100.0,44.1711,44.253,44.1711,44.253,112100.0
2011-11-30 10:50:00,59.42,59.61,59.42,59.51,64900.0,44.2605,44.402,44.2605,44.3275,64900.0
2011-11-30 10:55:00,59.51,59.6,59.51,59.55,12300.0,44.3275,44.3946,44.3275,44.3573,12300.0
2011-11-30 11:00:00,59.54,59.55,59.48,59.49,6800.0,44.3499,44.3573,44.3052,44.3126,6800.0
2011-11-30 11:05:00,59.49,59.52,59.41,59.44,28500.0,44.3126,44.335,44.253,44.2754,28500.0
2011-11-30 11:10:00,59.45,59.46,59.38,59.45,46900.0,44.2828,44.2903,44.2307,44.2828,46900.0
2011-11-30 11:15:00,59.45,59.46,59.42,59.45,18400.0,44.2828,44.2903,44.2605,44.2828,18400.0
2011-11-30 11:20:00,59.45,59.46,59.34,59.35,17200.0,44.2828,44.2903,44.2009,44.2083,17200.0
2011-11-30 11:25:00,59.35,59.37,59.25,59.28,83600.0,44.2083,44.2232,44.1338,44.1562,83600.0
2011-11-30 11:30:00,59.27,59.31,59.25,59.3,33700.0,44.1487,44.1785,44.1338,44.1711,33700.0
2011-11-30 11:35:00,59.3,59.31,59.27,59.29,22900.0,44.1711,44.1785,44.1487,44.1636,22900.0
2011-11-30 11:40:00,59.29,59.3,59.24,59.25,30500.0,44.1636,44.1711,44.1264,44.1338,30500.0
2011-11-30 11:45:00,59.24,59.3,59.23,59.29,28100.0,44.1264,44.1711,44.1189,44.1636,28100.0
2011-11-30 11:50:00,59.28,59.29,59.17,59.18,33000.0,44.1562,44.1636,44.0743,44.0817,33000.0
2011-11-30 11:55:00,59.18,59.24,59.18,59.24,10800.0,44.0817,44.1264,44.0817,44.1264,10800.0
2011-11-30 12:00:00,59.27,59.3,59.25,59.29,10100.0,44.1487,44.1711,44.1338,44.1636,10100.0
2011-11-30 12:05:00,59.3,59.3,59.24,59.3,18000.0,44.1711,44.1711,44.1264,44.1711,18000.0
2011-11-30 12:10:00,59.28,59.29,59.15,59.15,23900.0,44.1562,44.1636,44.0594,44.0594,23900.0
2011-11-30 12:15:00,59.15,59.2,59.13,59.2,27300.0,44.0594,44.0966,44.0445,44.0966,27300.0
2011-11-30 12:20:00,59.2,59.28,59.2,59.27,47000.0,44.0966,44.1562,44.0966,44.1487,47000.0
2011-11-30 12:25:00,59.27,59.29,59.24,59.27,28100.0,44.1487,44.1636,44.1264,44.1487,28100.0
2011-11-30 12:30:00,59.27,59.27,59.19,59.22,71400.0,44.1487,44.1487,44.0892,44.1115,71400.0
2011-11-30 12:35:00,59.22,59.23,59.19,59.2,29000.0,44.1115,44.1189,44.0892,44.0966,29000.0
2011-11-30 12:40:00,59.2,59.24,59.15,59.15,42300.0,44.0966,44.1264,44.0594,44.0594,42300.0
2011-11-30 12:45:00,59.15,59.18,59.14,59.18,26700.0,44.0594,44.0817,44.0519,44.0817,26700.0
2011-11-30 12:50:00,59.19,59.2,59.16,59.2,21700.0,44.0892,44.0966,44.0668,44.0966,21700.0
2011-11-30 12:55:00,59.19,59.24,59.19,59.21,23900.0,44.0892,44.1264,44.0892,44.1041,23900.0
2011-11-30 13:00:00,59.22,59.26,59.21,59.25,23100.0,44.1115,44.1413,44.1041,44.1338,23100.0
2011-11-30 13:05:00,59.26,59.26,59.21,59.25,114200.0,44.1413,44.1413,44.1041,44.1338,114200.0
2011-11-30 13:10:00,59.25,59.25,59.17,59.2,74800.0,44.1338,44.1338,44.0743,44.0966,74800.0
2011-11-30 13:15:00,59.2,59.2,59.12,59.13,38300.0,44.0966,44.0966,44.037,44.0445,38300.0
2011-11-30 13:20:00,59.13,59.14,59.07,59.07,44500.0,44.0445,44.0519,43.9998,43.9998,44500.0
2011-11-30 13:25:00,59.08,59.09,58.99,59.0,46100.0,44.0072,44.0147,43.9402,43.9476,46100.0
2011-11-30 13:30:00,59.0,59.05,58.96,58.97,196300.0,43.9476,43.9849,43.9178,43.9253,196300.0
2011-11-30 13:35:00,58.97,59.0,58.92,58.92,22500.0,43.9253,43.9476,43.888,43.888,22500.0
2011-11-30 13:40:00,58.92,58.98,58.91,58.97,44400.0,43.888,43.9327,43.8806,43.9253,44400.0
2011-11-30 13:45:00,58.97,59.01,58.97,58.99,45000.0,43.9253,43.9551,43.9253,43.9402,45000.0
2011-11-30 13:50:00,58.98,58.99,58.76,58.77,79400.0,43.9327,43.9402,43.7689,43.7763,79400.0
2011-11-30 13:55:00,58.78,58.78,58.66,58.69,61800.0,43.7838,43.7838,43.6944,43.7167,61800.0
2011-11-30 14:00:00,58.7,58.72,58.64,58.71,98400.0,43.7242,43.7391,43.6795,43.7316,98400.0
2011-11-30 14:05:00,58.71,58.74,58.63,58.63,71500.0,43.7316,43.754,43.672,43.672,71500.0
2011-11-30 14:10:00,58.64,58.64,58.55,58.56,60500.0,43.6795,43.6795,43.6124,43.6199,60500.0
2011-11-30 14:15:00,58.56,58.6,58.53,58.6,50200.0,43.6199,43.6497,43.5975,43.6497,50200.0
2011-11-30 14:20:00,58.61,58.65,58.55,58.57,63600.0,43.6571,43.6869,43.6124,43.6273,63600.0
2011-11-30 14:25:00,58.56,58.58,58.52,58.55,66600.0,43.6199,43.6348,43.5901,43.6124,66600.0
2011-11-30 14:30:00,58.56,58.56,58.49,58.5,53000.0,43.6199,43.6199,43.5677,43.5752,53000.0
2011-11-30 14:35:00,58.5,58.51,58.38,58.38,69900.0,43.5752,43.5826,43.4858,43.4858,69900.0
2011-11-30 14:40:00,58.37,58.38,58.29,58.34,60800.0,43.4784,43.4858,43.4188,43.456,60800.0
2011-11-30 14:45:00,58.34,58.48,58.34,58.46,64900.0,43.456,43.5603,43.456,43.5454,64900.0
2011-11-30 14:50:00,58.48,58.59,58.48,58.56,51600.0,43.5603,43.6422,43.5603,43.6199,51600.0
2011-11-30 14:55:00,58.56,58.59,58.48,58.59,53500.0,43.6199,43.6422,43.5603,43.6422,53500.0
2011-11-30 15:00:00,58.6,58.61,58.55,58.61,104800.0,43.6497,43.6571,43.6124,43.6571,104800.0
2011-11-30 15:05:00,58.61,58.83,58.6,58.82,101000.0,43.6571,43.821,43.6497,43.8135,101000.0
2011-11-30 15:10:00,58.82,59.0,58.82,58.98,76700.0,43.8135,43.9476,43.8135,43.9327,76700.0
2011-11-30 15:15:00,58.98,58.98,58.88,58.91,26900.0,43.9327,43.9327,43.8582,43.8806,26900.0
2011-11-30 15:20:00,58.91,59.0,58.91,58.97,40100.0,43.8806,43.9476,43.8806,43.9253,40100.0
2011-11-30 15:25:00,58.97,59.04,58.97,59.04,88000.0,43.9253,43.9774,43.9253,43.9774,88000.0
2011-11-30 15:30:00,59.03,59.06,58.97,59.04,59700.0,43.97,43.9923,43.9253,43.9774,59700.0
2011-11-30 15:35:00,59.05,59.06,58.99,59.01,49800.0,43.9849,43.9923,43.9402,43.9551,49800.0
2011-11-30 15:40:00,59.01,59.06,59.0,59.05,97400.0,43.9551,43.9923,43.9476,43.9849,97400.0
2011-11-30 15:45:00,59.05,59.07,58.99,59.06,94600.0,43.9849,43.9998,43.9402,43.9923,94600.0
2011-11-30 15:50:00,59.05,59.07,59.01,59.05,132900.0,43.9849,43.9998,43.9551,43.9849,132900.0
2011-11-30 15:55:00,59.06,59.06,58.99,59.0,351200.0,43.9923,43.9923,43.9402,43.9476,351200.0
2011-12-01 09:30:00,58.78,59.28,58.71,59.22,71300.0,43.7838,44.1562,43.7316,44.1115,71300.0
2011-12-01 09:35:00,59.22,59.28,59.05,59.26,131400.0,44.1115,44.1562,43.9849,44.1413,131400.0
2011-12-01 09:40:00,59.27,59.3,59.17,59.18,40200.0,44.1487,44.1711,44.0743,44.0817,40200.0
2011-12-01 09:45:00,59.17,59.29,59.16,59.16,79700.0,44.0743,44.1636,44.0668,44.0668,79700.0
2011-12-01 09:50:00,59.17,59.42,59.17,59.38,21600.0,44.0743,44.2605,44.0743,44.2307,21600.0
2011-12-01 09:55:00,59.39,59.42,59.31,59.31,30700.0,44.2381,44.2605,44.1785,44.1785,30700.0
2011-12-01 10:00:00,59.34,59.38,59.24,59.35,59500.0,44.2009,44.2307,44.1264,44.2083,59500.0
2011-12-01 10:05:00,59.35,59.38,59.25,59.37,37100.0,44.2083,44.2307,44.1338,44.2232,37100.0
2011-12-01 10:10:00,59.36,59.37,59.23,59.3,23800.0,44.2158,44.2232,44.1189,44.1711,23800.0
2011-12-01 10:15:00,59.29,59.3,59.23,59.25,19700.0,44.1636,44.1711,44.1189,44.1338,19700.0
2011-12-01 10:20:00,59.25,59.27,59.2,59.21,21400.0,44.1338,44.1487,44.0966,44.1041,21400.0
2011-12-01 10:25:00,59.22,59.23,59.09,59.09,35000.0,44.1115,44.1189,44.0147,44.0147,35000.0
2011-12-01 10:30:00,59.09,59.12,59.02,59.11,27000.0,44.0147,44.037,43.9625,44.0296,27000.0
2011-12-01 10:35:00,59.11,59.11,59.02,59.08,41200.0,44.0296,44.0296,43.9625,44.0072,41200.0
2011-12-01 10:40:00,59.08,59.08,59.02,59.05,24000.0,44.0072,44.0072,43.9625,43.9849,24000.0
2011-12-01 10:45:00,59.05,59.06,58.99,59.01,34800.0,43.9849,43.9923,43.9402,43.9551,34800.0
2011-12-01 10:50:00,59.01,59.01,58.92,58.92,32300.0,43.9551,43.9551,43.888,43.888,32300.0
2011-12-01 10:55:00,58.92,58.94,58.9,58.91,27600.0,43.888,43.9029,43.8731,43.8806,27600.0
2011-12-01 11:00:00,58.92,59.0,58.92,58.97,22400.0,43.888,43.9476,43.888,43.9253,22400.0
2011-12-01 11:05:00,58.98,59.0,58.95,58.95,21600.0,43.9327,43.9476,43.9104,43.9104,21600.0
2011-12-01 11:10:00,58.95,58.95,58.75,58.75,47000.0,43.9104,43.9104,43.7614,43.7614,47000.0
2011-12-01 11:15:00,58.76,58.76,58.56,58.65,50400.0,43.7689,43.7689,43.6199,43.6869,50400.0
2011-12-01 11:20:00,58.65,58.76,58.64,58.76,20500.0,43.6869,43.7689,43.6795,43.7689,20500.0
2011-12-01 11:25:00,58.75,58.86,58.75,58.79,28500.0,43.7614,43.8433,43.7614,43.7912,28500.0
2011-12-01 11:30:00,58.79,58.8,58.69,58.71,47000.0,43.7912,43.7987,43.7167,43.7316,47000.0
2011-12-01 11:35:00,58.7,58.72,58.58,58.67,17100.0,43.7242,43.7391,43.6348,43.7018,17100.0
2011-12-01 11:40:00,58.67,58.71,58.66,58.66,13000.0,43.7018,43.7316,43.6944,43.6944,13000.0
2011-12-01 11:45:00,58.66,58.74,58.66,58.67,13300.0,43.6944,43.754,43.6944,43.7018,13300.0
2011-12-01 11:50:00,58.66,58.69,58.63,58.65,35000.0,43.6944,43.7167,43.672,43.6869,35000.0
2011-12-01 11:55:00,58.64,58.71,58.64,58.65,34100.0,43.6795,43.7316,43.6795,43.6869,34100.0
2011-12-01 12:00:00,58.66,58.7,58.64,58.68,16100.0,43.6944,43.7242,43.6795,43.7093,16100.0
2011-12-01 12:05:00,58.68,58.72,58.64,58.65,11300.0,43.7093,43.7391,43.6795,43.6869,11300.0
2011-12-01 12:10:00,58.65,58.65,58.62,58.64,8000.0,43.6869,43.6869,43.6646,43.6795,8000.0
2011-12-01 12:15:00,58.65,58.76,58.65,58.7,21200.0,43.6869,43.7689,43.6869,43.7242,21200.0
2011-12-01 12:20:00,58.71,58.84,58.71,58.82,28800.0,43.7316,43.8284,43.7316,43.8135,28800.0
2011-12-01 12:25:00,58.82,58.83,58.81,58.82,4200.0,43.8135,43.821,43.8061,43.8135,4200.0
2011-12-01 12:30:00,58.82,58.83,58.77,58.79,17200.0,43.8135,43.821,43.7763,43.7912,17200.0
2011-12-01 12:35:00,58.8,58.8,58.71,58.72,38500.0,43.7987,43.7987,43.7316,43.7391,38500.0
2011-12-01 12:40:00,58.71,58.73,58.65,58.69,10700.0,43.7316,43.7465,43.6869,43.7167,10700.0
2011-12-01 12:45:00,58.68,58.68,58.59,58.62,11700.0,43.7093,43.7093,43.6422,43.6646,11700.0
2011-12-01 12:50:00,58.61,58.63,58.57,58.58,22900.0,43.6571,43.672,43.6273,43.6348,22900.0
2011-12-01 12:55:00,58.59,58.59,58.43,58.45,21100.0,43.6422,43.6422,43.523,43.5379,21100.0
2011-12-01 13:00:00,58.45,58.54,58.44,58.54,25200.0,43.5379,43.605,43.5305,43.605,25200.0
2011-12-01 13:05:00,58.54,58.56,58.52,58.53,10400.0,43.605,43.6199,43.5901,43.5975,10400.0
2011-12-01 13:10:00,58.54,58.56,58.53,58.53,22600.0,43.605,43.6199,43.5975,43.5975,22600.0
2011-12-01 13:15:00,58.53,58.54,58.51,58.53,9100.0,43.5975,43.605,43.5826,43.5975,9100.0
2011-12-01 13:20:00,58.52,58.54,58.44,58.45,44100.0,43.5901,43.605,43.5305,43.5379,44100.0
2011-12-01 13:25:00,58.44,58.47,58.43,58.45,25400.0,43.5305,43.5528,43.523,43.5379,25400.0
2011-12-01 13:30:00,58.45,58.46,58.38,58.4,29900.0,43.5379,43.5454,43.4858,43.5007,29900.0
2011-12-01 13:35:00,58.39,58.43,58.39,58.41,11400.0,43.4933,43.523,43.4933,43.5082,11400.0
2011-12-01 13:40:00,58.41,58.52,58.39,58.51,52600.0,43.5082,43.5901,43.4933,43.5826,52600.0
2011-12-01 13:45:00,58.52,58.67,58.52,58.66,30900.0,43.5901,43.7018,43.5901,43.6944,30900.0
2011-12-01 13:50:00,58.67,58.69,58.66,58.66,13700.0,43.7018,43.7167,43.6944,43.6944,13700.0
2011-12-01 13:55:00,58.66,58.76,58.63,58.76,15700.0,43.6944,43.7689,43.672,43.7689,15700.0
2011-12-01 14:00:00,58.76,58.81,58.74,58.8,18500.0,43.7689,43.8061,43.754,43.7987,18500.0
2011-12-01 14:05:00,58.8,58.81,58.74,58.75,17800.0,43.7987,43.8061,43.754,43.7614,17800.0
2011-12-01 14:10:00,58.75,58.77,58.69,58.7,12600.0,43.7614,43.7763,43.7167,43.7242,12600.0
2011-12-01 14:15:00,58.7,58.75,58.66,58.71,22200.0,43.7242,43.7614,43.6944,43.7316,22200.0
2011-12-01 14:20:00,58.7,58.74,58.68,58.69,15700.0,43.7242,43.754,43.7093,43.7167,15700.0
2011-12-01 14:25:00,58.7,58.73,58.64,58.65,13500.0,43.7242,43.7465,43.6795,43.6869,13500.0
2011-12-01 14:30:00,58.65,58.65,58.54,58.55,19500.0,43.6869,43.6869,43.605,43.6124,19500.0
2011-12-01 14:35:00,58.53,58.55,58.53,58.54,8800.0,43.5975,43.6124,43.5975,43.605,8800.0
2011-12-01 14:40:00,58.55,58.55,58.49,58.53,26300.0,43.6124,43.6124,43.5677,43.5975,26300.0
2011-12-01 14:45:00,58.54,58.61,58.52,58.59,23500.0,43.605,43.6571,43.5901,43.6422,23500.0
2011-12-01 14:50:00,58.59,58.59,58.49,58.51,21700.0,43.6422,43.6422,43.5677,43.5826,21700.0
2011-12-01 14:55:00,58.51,58.62,58.5,58.6,23200.0,43.5826,43.6646,43.5752,43.6497,23200.0
2011-12-01 15:00:00,58.59,58.61,58.58,58.6,18400.0,43.6422,43.6571,43.6348,43.6497,18400.0
2011-12-01 15:05:00,58.61,58.61,58.48,58.5,18800.0,43.6571,43.6571,43.5603,43.5752,18800.0
2011-12-01 15:10:00,58.5,58.57,58.48,58.57,25500.0,43.5752,43.6273,43.5603,43.6273,25500.0
2011-12-01 15:15:00,58.57,58.62,58.57,58.59,16100.0,43.6273,43.6646,43.6273,43.6422,16100.0
2011-12-01 15:20:00,58.6,58.61,58.58,58.6,20500.0,43.6497,43.6571,43.6348,43.6497,20500.0
2011-12-01 15:25:00,58.61,58.67,58.59,58.6,32900.0,43.6571,43.7018,43.6422,43.6497,32900.0
2011-12-01 15:30:00,58.6,58.62,58.58,58.59,24000.0,43.6497,43.6646,43.6348,43.6422,24000.0
2011-12-01 15:35:00,58.59,58.61,58.53,58.53,33300.0,43.6422,43.6571,43.5975,43.5975,33300.0
2011-12-01 15:40:00,58.53,58.54,58.49,58.49,61500.0,43.5975,43.605,43.5677,43.5677,61500.0
2011-12-01 15:45:00,58.5,58.57,58.48,58.57,46400.0,43.5752,43.6273,43.5603,43.6273,46400.0
2011-12-01 15:50:00,58.56,58.62,58.53,58.57,91500.0,43.6199,43.6646,43.5975,43.6273,91500.0
2011-12-01 15:55:00,58.57,58.6,58.55,58.6,96400.0,43.6273,43.6497,43.6124,43.6497,96400.0
2011-12-02 09:30:00,59.08,59.19,59.0,59.15,66600.0,44.0072,44.0892,43.9476,44.0594,66600.0
2011-12-02 09:35:00,59.12,59.13,59.09,59.12,33700.0,44.037,44.0445,44.0147,44.037,33700.0
2011-12-02 09:40:00,59.12,59.18,59.09,59.18,21100.0,44.037,44.0817,44.0147,44.0817,21100.0
2011-12-02 09:45:00,59.15,59.24,59.14,59.2,29200.0,44.0594,44.1264,44.0519,44.0966,29200.0
2011-12-02 09:50:00,59.2,59.25,59.1,59.25,19500.0,44.0966,44.1338,44.0221,44.1338,19500.0
2011-12-02 09:55:00,59.25,59.25,59.16,59.17,49000.0,44.1338,44.1338,44.0668,44.0743,49000.0
2011-12-02 10:00:00,59.17,59.17,59.12,59.14,29800.0,44.0743,44.0743,44.037,44.0519,29800.0
2011-12-02 10:05:00,59.15,59.16,59.09,59.11,30900.0,44.0594,44.0668,44.0147,44.0296,30900.0
2011-12-02 10:10:00,59.1,59.19,59.1,59.14,40100.0,44.0221,44.0892,44.0221,44.0519,40100.0
2011-12-02 10:15:00,59.15,59.19,59.14,59.15,20900.0,44.0594,44.0892,44.0519,44.0594,20900.0
2011-12-02 10:20:00,59.15,59.2,59.1,59.18,13700.0,44.0594,44.0966,44.0221,44.0817,13700.0
2011-12-02 10:25:00,59.2,59.2,59.18,59.2,26800.0,44.0966,44.0966,44.0817,44.0966,26800.0
2011-12-02 10:30:00,59.2,59.26,59.18,59.22,21100.0,44.0966,44.1413,44.0817,44.1115,21100.0
2011-12-02 10:35:00,59.22,59.24,59.14,59.19,20800.0,44.1115,44.1264,44.0519,44.0892,20800.0
2011-12-02 10:40:00,59.19,59.19,59.13,59.17,8900.0,44.0892,44.0892,44.0445,44.0743,8900.0
2011-12-02 10:45:00,59.19,59.19,59.11,59.15,9400.0,44.0892,44.0892,44.0296,44.0594,9400.0
2011-12-02 10:50:00,59.14,59.15,59.1,59.15,30900.0,44.0519,44.0594,44.0221,44.0594,30900.0
2011-12-02 10:55:00,59.15,59.16,59.09,59.1,55100.0,44.0594,44.0668,44.0147,44.0221,55100.0
2011-12-02 11:00:00,59.09,59.13,59.08,59.1,29500.0,44.0147,44.0445,44.0072,44.0221,29500.0
2011-12-02 11:05:00,59.08,59.11,58.99,58.99,79600.0,44.0072,44.0296,43.9402,43.9402,79600.0
2011-12-02 11:10:00,58.99,59.01,58.92,58.93,17100.0,43.9402,43.9551,43.888,43.8955,17100.0
2011-12-02 11:15:00,58.95,59.06,58.91,59.06,20100.0,43.9104,43.9923,43.8806,43.9923,20100.0
2011-12-02 11:20:00,59.05,59.08,59.02,59.03,19000.0,43.9849,44.0072,43.9625,43.97,19000.0
2011-12-02 11:25:00,59.03,59.09,58.99,59.09,15100.0,43.97,44.0147,43.9402,44.0147,15100.0
2011-12-02 11:30:00,59.09,59.12,59.03,59.03,18500.0,44.0147,44.037,43.97,43.97,18500.0
2011-12-02 11:35:00,59.05,59.08,58.98,59.02,14600.0,43.9849,44.0072,43.9327,43.9625,14600.0
2011-12-02 11:40:00,59.02,59.07,59.01,59.02,15200.0,43.9625,43.9998,43.9551,43.9625,15200.0
2011-12-02 11:45:00,59.03,59.05,58.95,58.95,15300.0,43.97,43.9849,43.9104,43.9104,15300.0
2011-12-02 11:50:00,58.95,59.0,58.92,59.0,11000.0,43.9104,43.9476,43.888,43.9476,11000.0
2011-12-02 11:55:00,59.0,59.02,58.97,58.97,24100.0,43.9476,43.9625,43.9253,43.9253,24100.0
2011-12-02 12:00:00,58.96,58.97,58.88,58.9,9800.0,43.9178,43.9253,43.8582,43.8731,9800.0
2011-12-02 12:05:00,58.91,58.91,58.79,58.8,19500.0,43.8806,43.8806,43.7912,43.7987,19500.0
2011-12-02 12:10:00,58.81,58.86,58.78,58.79,6800.0,43.8061,43.8433,43.7838,43.7912,6800.0
2011-12-02 12:15:00,58.78,58.83,58.76,58.82,8500.0,43.7838,43.821,43.7689,43.8135,8500.0
2011-12-02 12:20:00,58.83,58.94,58.81,58.91,17400.0,43.821,43.9029,43.8061,43.8806,17400.0
2011-12-02 12:25:00,58.91,58.95,58.9,58.91,12600.0,43.8806,43.9104,43.8731,43.8806,12600.0
2011-12-02 12:30:00,58.91,58.96,58.9,58.93,24100.0,43.8806,43.9178,43.8731,43.8955,24100.0
2011-12-02 12:35:00,58.93,58.99,58.93,58.99,9800.0,43.8955,43.9402,43.8955,43.9402,9800.0
2011-12-02 12:40:00,58.98,59.0,58.95,58.96,13800.0,43.9327,43.9476,43.9104,43.9178,13800.0
2011-12-02 12:45:00,58.95,59.03,58.95,59.01,10700.0,43.9104,43.97,43.9104,43.9551,10700.0
2011-12-02 12:50:00,59.0,59.01,58.97,58.99,6600.0,43.9476,43.9551,43.9253,43.9402,6600.0
2011-12-02 12:55:00,59.0,59.01,58.99,58.99,7800.0,43.9476,43.9551,43.9402,43.9402,7800.0
2011-12-02 13:00:00,58.98,59.0,58.95,58.95,19000.0,43.9327,43.9476,43.9104,43.9104,19000.0
2011-12-02 13:05:00,58.96,58.99,58.92,58.93,21100.0,43.9178,43.9402,43.888,43.8955,21100.0
2011-12-02 13:10:00,58.93,58.96,58.89,58.89,6800.0,43.8955,43.9178,43.8657,43.8657,6800.0
2011-12-02 13:15:00,58.85,58.91,58.85,58.9,11100.0,43.8359,43.8806,43.8359,43.8731,11100.0
2011-12-02 13:20:00,58.9,58.96,58.86,58.96,16500.0,43.8731,43.9178,43.8433,43.9178,16500.0
2011-12-02 13:25:00,58.95,59.0,58.95,58.99,14600.0,43.9104,43.9476,43.9104,43.9402,14600.0
2011-12-02 13:30:00,58.99,59.01,58.98,59.0,33900.0,43.9402,43.9551,43.9327,43.9476,33900.0
2011-12-02 13:35:00,59.0,59.02,58.99,59.0,20000.0,43.9476,43.9625,43.9402,43.9476,20000.0
2011-12-02 13:40:00,59.01,59.04,58.99,59.03,17000.0,43.9551,43.9774,43.9402,43.97,17000.0
2011-12-02 13:45:00,59.02,59.1,59.0,59.05,13100.0,43.9625,44.0221,43.9476,43.9849,13100.0
2011-12-02 13:50:00,59.05,59.08,59.01,59.02,12500.0,43.9849,44.0072,43.9551,43.9625,12500.0
2011-12-02 13:55:00,59.02,59.04,59.0,59.02,18400.0,43.9625,43.9774,43.9476,43.9625,18400.0
2011-12-02 14:00:00,59.02,59.03,58.99,58.99,12300.0,43.9625,43.97,43.9402,43.9402,12300.0
2011-12-02 14:05:00,59.0,59.09,58.92,59.08,33000.0,43.9476,44.0147,43.888,44.0072,33000.0
2011-12-02 14:10:00,59.09,59.13,59.06,59.11,14700.0,44.0147,44.0445,43.9923,44.0296,14700.0
2011-12-02 14:15:00,59.11,59.11,59.02,59.1,19000.0,44.0296,44.0296,43.9625,44.0221,19000.0
2011-12-02 14:20:00,59.1,59.16,59.03,59.16,34100.0,44.0221,44.0668,43.97,44.0668,34100.0
2011-12-02 14:25:00,59.16,59.17,59.06,59.07,24500.0,44.0668,44.0743,43.9923,43.9998,24500.0
2011-12-02 14:30:00,59.06,59.06,58.98,59.0,48400.0,43.9923,43.9923,43.9327,43.9476,48400.0
2011-12-02 14:35:00,59.01,59.03,59.0,59.02,26900.0,43.9551,43.97,43.9476,43.9625,26900.0
2011-12-02 14:40:00,59.01,59.04,58.99,59.03,21000.0,43.9551,43.9774,43.9402,43.97,21000.0
2011-12-02 14:45:00,59.02,59.08,58.99,59.01,79200.0,43.9625,44.0072,43.9402,43.9551,79200.0
2011-12-02 14:50:00,59.01,59.05,59.0,59.0,23800.0,43.9551,43.9849,43.9476,43.9476,23800.0
2011-12-02 14:55:00,59.0,59.01,58.97,59.0,39800.0,43.9476,43.9551,43.9253,43.9476,39800.0
2011-12-02 15:00:00,59.0,59.01,58.99,59.01,93200.0,43.9476,43.9551,43.9402,43.9551,93200.0
2011-12-02 15:05:00,59.01,59.03,58.95,59.03,42600.0,43.9551,43.97,43.9104,43.97,42600.0
2011-12-02 15:10:00,59.03,59.19,59.03,59.18,28000.0,43.97,44.0892,43.97,44.0817,28000.0
2011-12-02 15:15:00,59.19,59.27,59.18,59.19,49000.0,44.0892,44.1487,44.0817,44.0892,49000.0
2011-12-02 15:20:00,59.19,59.29,59.17,59.28,36900.0,44.0892,44.1636,44.0743,44.1562,36900.0
2011-12-02 15:25:00,59.27,59.33,59.23,59.33,134500.0,44.1487,44.1934,44.1189,44.1934,134500.0
2011-12-02 15:30:00,59.33,59.37,59.25,59.26,96400.0,44.1934,44.2232,44.1338,44.1413,96400.0
2011-12-02 15:35:00,59.27,59.3,59.23,59.25,47600.0,44.1487,44.1711,44.1189,44.1338,47600.0
2011-12-02 15:40:00,59.24,59.25,59.15,59.15,49500.0,44.1264,44.1338,44.0594,44.0594,49500.0
2011-12-02 15:45:00,59.16,59.17,59.04,59.06,64700.0,44.0668,44.0743,43.9774,43.9923,64700.0
2011-12-02 15:50:00,59.05,59.07,58.96,59.0,123300.0,43.9849,43.9998,43.9178,43.9476,123300.0
2011-12-02 15:55:00,59.01,59.11,59.0,59.06,146800.0,43.9551,44.0296,43.9476,43.9923,146800.0
2011-12-05 09:30:00,59.38,59.55,59.3,59.46,110700.0,44.2307,44.3573,44.1711,44.2903,110700.0
2011-12-05 09:35:00,59.47,59.68,59.44,59.62,33700.0,44.2977,44.4541,44.2754,44.4094,33700.0
2011-12-05 09:40:00,59.62,59.62,59.32,59.32,38300.0,44.4094,44.4094,44.186,44.186,38300.0
2011-12-05 09:45:00,59.31,59.52,59.27,59.32,50800.0,44.1785,44.335,44.1487,44.186,50800.0
2011-12-05 09:50:00,59.31,59.36,59.2,59.24,63000.0,44.1785,44.2158,44.0966,44.1264,63000.0
2011-12-05 09:55:00,59.24,59.26,59.17,59.22,78000.0,44.1264,44.1413,44.0743,44.1115,78000.0
2011-12-05 10:00:00,59.22,59.29,59.1,59.2,47900.0,44.1115,44.1636,44.0221,44.0966,47900.0
2011-12-05 10:05:00,59.2,59.32,59.18,59.3,41100.0,44.0966,44.186,44.0817,44.1711,41100.0
2011-12-05 10:10:00,59.3,59.34,59.25,59.3,36100.0,44.1711,44.2009,44.1338,44.1711,36100.0
2011-12-05 10:15:00,59.3,59.33,59.27,59.32,26800.0,44.1711,44.1934,44.1487,44.186,26800.0
2011-12-05 10:20:00,59.31,59.33,59.22,59.33,52500.0,44.1785,44.1934,44.1115,44.1934,52500.0
2011-12-05 10:25:00,59.33,59.33,59.23,59.3,46400.0,44.1934,44.1934,44.1189,44.1711,46400.0
2011-12-05 10:30:00,59.3,59.33,59.28,59.29,66300.0,44.1711,44.1934,44.1562,44.1636,66300.0
2011-12-05 10:35:00,59.29,59.31,59.26,59.27,49900.0,44.1636,44.1785,44.1413,44.1487,49900.0
2011-12-05 10:40:00,59.29,59.33,59.26,59.33,30000.0,44.1636,44.1934,44.1413,44.1934,30000.0
2011-12-05 10:45:00,59.32,59.35,59.31,59.35,28800.0,44.186,44.2083,44.1785,44.2083,28800.0
2011-12-05 10:50:00,59.33,59.39,59.33,59.38,29000.0,44.1934,44.2381,44.1934,44.2307,29000.0
2011-12-05 10:55:00,59.39,59.4,59.38,59.38,14400.0,44.2381,44.2456,44.2307,44.2307,14400.0
2011-12-05 11:00:00,59.4,59.4,59.35,59.4,16700.0,44.2456,44.2456,44.2083,44.2456,16700.0
2011-12-05 11:05:00,59.4,59.4,59.38,59.4,17200.0,44.2456,44.2456,44.2307,44.2456,17200.0
2011-12-05 11:10:00,59.4,59.41,59.38,59.4,31800.0,44.2456,44.253,44.2307,44.2456,31800.0
2011-12-05 11:15:00,59.4,59.45,59.4,59.41,22600.0,44.2456,44.2828,44.2456,44.253,22600.0
2011-12-05 11:20:00,59.42,59.44,59.36,59.38,43400.0,44.2605,44.2754,44.2158,44.2307,43400.0
2011-12-05 11:25:00,59.38,59.44,59.37,59.44,20900.0,44.2307,44.2754,44.2232,44.2754,20900.0
2011-12-05 11:30:00,59.43,59.51,59.42,59.51,48700.0,44.2679,44.3275,44.2605,44.3275,48700.0
2011-12-05 11:35:00,59.49,59.51,59.41,59.43,91100.0,44.3126,44.3275,44.253,44.2679,91100.0
2011-12-05 11:40:00,59.45,59.49,59.44,59.47,16500.0,44.2828,44.3126,44.2754,44.2977,16500.0
2011-12-05 11:45:00,59.47,59.47,59.34,59.36,42100.0,44.2977,44.2977,44.2009,44.2158,42100.0
2011-12-05 11:50:00,59.37,59.37,59.27,59.27,24900.0,44.2232,44.2232,44.1487,44.1487,24900.0
2011-12-05 11:55:00,59.27,59.29,59.21,59.22,46500.0,44.1487,44.1636,44.1041,44.1115,46500.0
2011-12-05 12:00:00,59.22,59.25,59.17,59.19,51400.0,44.1115,44.1338,44.0743,44.0892,51400.0
2011-12-05 12:05:00,59.2,59.35,59.19,59.35,21200.0,44.0966,44.2083,44.0892,44.2083,21200.0
2011-12-05 12:10:00,59.35,59.41,59.33,59.41,17100.0,44.2083,44.253,44.1934,44.253,17100.0
2011-12-05 12:15:00,59.41,59.45,59.38,59.45,16400.0,44.253,44.2828,44.2307,44.2828,16400.0
2011-12-05 12:20:00,59.44,59.44,59.36,59.42,15600.0,44.2754,44.2754,44.2158,44.2605,15600.0
2011-12-05 12:25:00,59.42,59.42,59.36,59.36,13500.0,44.2605,44.2605,44.2158,44.2158,13500.0
2011-12-05 12:30:00,59.36,59.4,59.33,59.38,16400.0,44.2158,44.2456,44.1934,44.2307,16400.0
2011-12-05 12:35:00,59.39,59.41,59.36,59.38,10900.0,44.2381,44.253,44.2158,44.2307,10900.0
2011-12-05 12:40:00,59.4,59.42,59.38,59.41,13800.0,44.2456,44.2605,44.2307,44.253,13800.0
2011-12-05 12:45:00,59.42,59.42,59.39,59.41,11900.0,44.2605,44.2605,44.2381,44.253,11900.0
2011-12-05 12:50:00,59.42,59.45,59.41,59.44,16900.0,44.2605,44.2828,44.253,44.2754,16900.0
2011-12-05 12:55:00,59.45,59.47,59.43,59.46,21900.0,44.2828,44.2977,44.2679,44.2903,21900.0
2011-12-05 13:00:00,59.45,59.47,59.44,59.46,22000.0,44.2828,44.2977,44.2754,44.2903,22000.0
2011-12-05 13:05:00,59.46,59.46,59.4,59.42,33800.0,44.2903,44.2903,44.2456,44.2605,33800.0
2011-12-05 13:10:00,59.42,59.44,59.39,59.44,18200.0,44.2605,44.2754,44.2381,44.2754,18200.0
2011-12-05 13:15:00,59.44,59.44,59.34,59.38,17200.0,44.2754,44.2754,44.2009,44.2307,17200.0
2011-12-05 13:20:00,59.37,59.42,59.35,59.4,10700.0,44.2232,44.2605,44.2083,44.2456,10700.0
2011-12-05 13:25:00,59.4,59.42,59.38,59.4,12200.0,44.2456,44.2605,44.2307,44.2456,12200.0
2011-12-05 13:30:00,59.4,59.42,59.35,59.42,27000.0,44.2456,44.2605,44.2083,44.2605,27000.0
2011-12-05 13:35:00,59.42,59.44,59.29,59.29,29200.0,44.2605,44.2754,44.1636,44.1636,29200.0
2011-12-05 13:40:00,59.28,59.29,59.11,59.14,28800.0,44.1562,44.1636,44.0296,44.0519,28800.0
2011-12-05 13:45:00,59.13,59.17,59.0,59.02,34100.0,44.0445,44.0743,43.9476,43.9625,34100.0
2011-12-05 13:50:00,59.03,59.17,59.02,59.11,25800.0,43.97,44.0743,43.9625,44.0296,25800.0
2011-12-05 13:55:00,59.11,59.22,59.1,59.21,48200.0,44.0296,44.1115,44.0221,44.1041,48200.0
2011-12-05 14:00:00,59.2,59.24,59.17,59.23,48300.0,44.0966,44.1264,44.0743,44.1189,48300.0
2011-12-05 14:05:00,59.24,59.24,59.17,59.22,60700.0,44.1264,44.1264,44.0743,44.1115,60700.0
2011-12-05 14:10:00,59.22,59.29,59.2,59.21,56900.0,44.1115,44.1636,44.0966,44.1041,56900.0
2011-12-05 14:15:00,59.21,59.31,59.19,59.31,31200.0,44.1041,44.1785,44.0892,44.1785,31200.0
2011-12-05 14:20:00,59.32,59.38,59.3,59.33,49600.0,44.186,44.2307,44.1711,44.1934,49600.0
2011-12-05 14:25:00,59.34,59.36,59.28,59.33,35000.0,44.2009,44.2158,44.1562,44.1934,35000.0
2011-12-05 14:30:00,59.34,59.35,59.19,59.26,57400.0,44.2009,44.2083,44.0892,44.1413,57400.0
2011-12-05 14:35:00,59.26,59.38,59.26,59.36,23400.0,44.1413,44.2307,44.1413,44.2158,23400.0
2011-12-05 14:40:00,59.36,59.37,59.21,59.21,66600.0,44.2158,44.2232,44.1041,44.1041,66600.0
2011-12-05 14:45:00,59.21,59.31,59.21,59.3,16000.0,44.1041,44.1785,44.1041,44.1711,16000.0
2011-12-05 14:50:00,59.32,59.35,59.27,59.3,18300.0,44.186,44.2083,44.1487,44.1711,18300.0
2011-12-05 14:55:00,59.31,59.35,59.26,59.27,28700.0,44.1785,44.2083,44.1413,44.1487,28700.0
2011-12-05 15:00:00,59.27,59.3,59.21,59.22,31500.0,44.1487,44.1711,44.1041,44.1115,31500.0
2011-12-05 15:05:00,59.23,59.26,58.95,58.98,135200.0,44.1189,44.1413,43.9104,43.9327,135200.0
2011-12-05 15:10:00,58.97,59.13,58.97,59.09,45300.0,43.9253,44.0445,43.9253,44.0147,45300.0
2011-12-05 15:15:00,59.09,59.12,58.99,59.06,31300.0,44.0147,44.037,43.9402,43.9923,31300.0
2011-12-05 15:20:00,59.05,59.14,59.04,59.14,25200.0,43.9849,44.0519,43.9774,44.0519,25200.0
2011-12-05 15:25:00,59.14,59.17,59.09,59.12,26200.0,44.0519,44.0743,44.0147,44.037,26200.0
2011-12-05 15:30:00,59.12,59.25,59.12,59.23,33000.0,44.037,44.1338,44.037,44.1189,33000.0
2011-12-05 15:35:00,59.22,59.22,59.04,59.05,71700.0,44.1115,44.1115,43.9774,43.9849,71700.0
2011-12-05 15:40:00,59.04,59.08,58.98,59.04,72400.0,43.9774,44.0072,43.9327,43.9774,72400.0
2011-12-05 15:45:00,59.03,59.13,58.99,59.1,76500.0,43.97,44.0445,43.9402,44.0221,76500.0
2011-12-05 15:50:00,59.09,59.15,59.06,59.13,117900.0,44.0147,44.0594,43.9923,44.0445,117900.0
2011-12-05 15:55:00,59.14,59.16,59.05,59.14,235000.0,44.0519,44.0668,43.9849,44.0519,235000.0
2011-12-06 09:30:00,59.05,59.26,58.91,59.06,26800.0,43.9849,44.1413,43.8806,43.9923,26800.0
2011-12-06 09:35:00,59.09,59.28,59.05,59.21,19800.0,44.0147,44.1562,43.9849,44.1041,19800.0
2011-12-06 09:40:00,59.21,59.28,59.17,59.28,10500.0,44.1041,44.1562,44.0743,44.1562,10500.0
2011-12-06 09:45:00,59.29,59.29,59.16,59.2,21300.0,44.1636,44.1636,44.0668,44.0966,21300.0
2011-12-06 09:50:00,59.22,59.23,59.16,59.2,22800.0,44.1115,44.1189,44.0668,44.0966,22800.0
2011-12-06 09:55:00,59.21,59.22,59.02,59.05,27200.0,44.1041,44.1115,43.9625,43.9849,27200.0
2011-12-06 10:00:00,59.05,59.11,59.02,59.05,23300.0,43.9849,44.0296,43.9625,43.9849,23300.0
2011-12-06 10:05:00,59.04,59.09,58.96,58.97,27400.0,43.9774,44.0147,43.9178,43.9253,27400.0
2011-12-06 10:10:00,58.97,59.06,58.92,59.04,14200.0,43.9253,43.9923,43.888,43.9774,14200.0
2011-12-06 10:15:00,59.05,59.07,58.96,59.02,28400.0,43.9849,43.9998,43.9178,43.9625,28400.0
2011-12-06 10:20:00,59.02,59.15,58.96,59.12,15600.0,43.9625,44.0594,43.9178,44.037,15600.0
2011-12-06 10:25:00,59.13,59.24,59.1,59.11,24900.0,44.0445,44.1264,44.0221,44.0296,24900.0
2011-12-06 10:30:00,59.12,59.19,59.08,59.08,16000.0,44.037,44.0892,44.0072,44.0072,16000.0
2011-12-06 10:35:00,59.07,59.12,59.01,59.12,29400.0,43.9998,44.037,43.9551,44.037,29400.0
2011-12-06 10:40:00,59.14,59.15,58.99,59.0,41600.0,44.0519,44.0594,43.9402,43.9476,41600.0
2011-12-06 10:45:00,59.0,59.05,59.0,59.05,37900.0,43.9476,43.9849,43.9476,43.9849,37900.0
2011-12-06 10:50:00,59.06,59.12,59.04,59.07,46600.0,43.9923,44.037,43.9774,43.9998,46600.0
2011-12-06 10:55:00,59.07,59.12,58.99,58.99,26500.0,43.9998,44.037,43.9402,43.9402,26500.0
2011-12-06 11:00:00,59.0,59.04,58.95,59.0,46900.0,43.9476,43.9774,43.9104,43.9476,46900.0
2011-12-06 11:05:00,59.02,59.05,58.96,58.97,14000.0,43.9625,43.9849,43.9178,43.9253,14000.0
2011-12-06 11:10:00,58.96,59.04,58.94,59.03,8300.0,43.9178,43.9774,43.9029,43.97,8300.0
2011-12-06 11:15:00,59.04,59.05,59.0,59.04,9900.0,43.9774,43.9849,43.9476,43.9774,9900.0
2011-12-06 11:20:00,59.05,59.06,59.03,59.04,11100.0,43.9849,43.9923,43.97,43.9774,11100.0
2011-12-06 11:25:00,59.03,59.04,59.01,59.01,7800.0,43.97,43.9774,43.9551,43.9551,7800.0
2011-12-06 11:30:00,59.0,59.0,58.9,58.9,10400.0,43.9476,43.9476,43.8731,43.8731,10400.0
2011-12-06 11:35:00,58.9,58.91,58.83,58.86,14200.0,43.8731,43.8806,43.821,43.8433,14200.0
2011-12-06 11:40:00,58.86,58.91,58.84,58.9,17600.0,43.8433,43.8806,43.8284,43.8731,17600.0
2011-12-06 11:45:00,58.9,58.9,58.85,58.88,8500.0,43.8731,43.8731,43.8359,43.8582,8500.0
2011-12-06 11:50:00,58.87,58.92,58.86,58.92,5400.0,43.8508,43.888,43.8433,43.888,5400.0
2011-12-06 11:55:00,58.91,59.01,58.91,58.99,13400.0,43.8806,43.9551,43.8806,43.9402,13400.0
2011-12-06 12:00:00,58.98,58.98,58.92,58.92,8300.0,43.9327,43.9327,43.888,43.888,8300.0
2011-12-06 12:05:00,58.93,58.96,58.93,58.96,6300.0,43.8955,43.9178,43.8955,43.9178,6300.0
2011-12-06 12:10:00,58.96,58.98,58.92,58.92,10500.0,43.9178,43.9327,43.888,43.888,10500.0
2011-12-06 12:15:00,58.92,58.92,58.87,58.87,5000.0,43.888,43.888,43.8508,43.8508,5000.0
2011-12-06 12:20:00,58.88,58.94,58.84,58.85,10200.0,43.8582,43.9029,43.8284,43.8359,10200.0
2011-12-06 12:25:00,58.85,58.85,58.83,58.85,16300.0,43.8359,43.8359,43.821,43.8359,16300.0
2011-12-06 12:30:00,58.85,58.88,58.83,58.85,11900.0,43.8359,43.8582,43.821,43.8359,11900.0
2011-12-06 12:35:00,58.86,58.92,58.82,58.91,7100.0,43.8433,43.888,43.8135,43.8806,7100.0
2011-12-06 12:40:00,58.92,59.0,58.92,58.98,7700.0,43.888,43.9476,43.888,43.9327,7700.0
2011-12-06 12:45:00,58.98,59.02,58.98,59.02,4100.0,43.9327,43.9625,43.9327,43.9625,4100.0
2011-12-06 12:50:00,59.03,59.05,59.01,59.03,5200.0,43.97,43.9849,43.9551,43.97,5200.0
2011-12-06 12:55:00,59.03,59.09,59.02,59.09,4000.0,43.97,44.0147,43.9625,44.0147,4000.0
2011-12-06 13:00:00,59.08,59.08,59.04,59.06,15100.0,44.0072,44.0072,43.9774,43.9923,15100.0
2011-12-06 13:05:00,59.05,59.08,59.02,59.07,10400.0,43.9849,44.0072,43.9625,43.9998,10400.0
2011-12-06 13:10:00,59.08,59.1,58.96,58.97,39600.0,44.0072,44.0221,43.9178,43.9253,39600.0
2011-12-06 13:15:00,58.96,59.03,58.95,59.0,18100.0,43.9178,43.97,43.9104,43.9476,18100.0
2011-12-06 13:20:00,58.99,59.03,58.95,58.99,15600.0,43.9402,43.97,43.9104,43.9402,15600.0
2011-12-06 13:25:00,59.0,59.02,58.99,59.0,59400.0,43.9476,43.9625,43.9402,43.9476,59400.0
2011-12-06 13:30:00,59.01,59.04,58.97,59.03,24300.0,43.9551,43.9774,43.9253,43.97,24300.0
2011-12-06 13:35:00,59.04,59.04,59.01,59.03,6400.0,43.9774,43.9774,43.9551,43.97,6400.0
2011-12-06 13:40:00,59.02,59.02,59.0,59.01,9700.0,43.9625,43.9625,43.9476,43.9551,9700.0
2011-12-06 13:45:00,59.0,59.03,59.0,59.02,7200.0,43.9476,43.97,43.9476,43.9625,7200.0
2011-12-06 13:50:00,59.01,59.05,59.0,59.04,13400.0,43.9551,43.9849,43.9476,43.9774,13400.0
2011-12-06 13:55:00,59.05,59.09,59.02,59.05,13200.0,43.9849,44.0147,43.9625,43.9849,13200.0
2011-12-06 14:00:00,59.04,59.05,59.0,59.02,11300.0,43.9774,43.9849,43.9476,43.9625,11300.0
2011-12-06 14:05:00,59.02,59.04,59.02,59.04,8700.0,43.9625,43.9774,43.9625,43.9774,8700.0
2011-12-06 14:10:00,59.04,59.07,59.02,59.06,23500.0,43.9774,43.9998,43.9625,43.9923,23500.0
2011-12-06 14:15:00,59.06,59.1,59.04,59.07,19600.0,43.9923,44.0221,43.9774,43.9998,19600.0
2011-12-06 14:20:00,59.06,59.07,59.04,59.05,19800.0,43.9923,43.9998,43.9774,43.9849,19800.0
2011-12-06 14:25:00,59.05,59.09,59.05,59.08,46000.0,43.9849,44.0147,43.9849,44.0072,46000.0
2011-12-06 14:30:00,59.08,59.13,59.08,59.13,32400.0,44.0072,44.0445,44.0072,44.0445,32400.0
2011-12-06 14:35:00,59.12,59.25,59.12,59.24,24700.0,44.037,44.1338,44.037,44.1264,24700.0
2011-12-06 14:40:00,59.25,59.32,59.23,59.29,41200.0,44.1338,44.186,44.1189,44.1636,41200.0
2011-12-06 14:45:00,59.29,59.33,59.28,59.29,45600.0,44.1636,44.1934,44.1562,44.1636,45600.0
2011-12-06 14:50:00,59.3,59.36,59.27,59.36,18600.0,44.1711,44.2158,44.1487,44.2158,18600.0
2011-12-06 14:55:00,59.35,59.37,59.32,59.32,14300.0,44.2083,44.2232,44.186,44.186,14300.0
2011-12-06 15:00:00,59.32,59.37,59.32,59.36,19000.0,44.186,44.2232,44.186,44.2158,19000.0
2011-12-06 15:05:00,59.34,59.38,59.32,59.35,15300.0,44.2009,44.2307,44.186,44.2083,15300.0
2011-12-06 15:10:00,59.35,59.44,59.35,59.39,21000.0,44.2083,44.2754,44.2083,44.2381,21000.0
2011-12-06 15:15:00,59.41,59.45,59.4,59.42,19200.0,44.253,44.2828,44.2456,44.2605,19200.0
2011-12-06 15:20:00,59.41,59.49,59.41,59.48,33500.0,44.253,44.3126,44.253,44.3052,33500.0
2011-12-06 15:25:00,59.48,59.5,59.39,59.4,25100.0,44.3052,44.3201,44.2381,44.2456,25100.0
2011-12-06 15:30:00,59.39,59.45,59.39,59.45,33500.0,44.2381,44.2828,44.2381,44.2828,33500.0
2011-12-06 15:35:00,59.45,59.48,59.39,59.43,41900.0,44.2828,44.3052,44.2381,44.2679,41900.0
2011-12-06 15:40:00,59.42,59.43,59.29,59.3,36100.0,44.2605,44.2679,44.1636,44.1711,36100.0
2011-12-06 15:45:00,59.32,59.32,59.27,59.3,44400.0,44.186,44.186,44.1487,44.1711,44400.0
2011-12-06 15:50:00,59.3,59.32,59.23,59.26,51900.0,44.1711,44.186,44.1189,44.1413,51900.0
2011-12-06 15:55:00,59.25,59.26,59.21,59.22,72600.0,44.1338,44.1413,44.1041,44.1115,72600.0
2011-12-07 09:30:00,59.0,59.12,58.86,58.86,37800.0,43.9476,44.037,43.8433,43.8433,37800.0
2011-12-07 09:35:00,58.89,58.89,58.71,58.82,15300.0,43.8657,43.8657,43.7316,43.8135,15300.0
2011-12-07 09:40:00,58.79,58.82,58.48,58.51,49400.0,43.7912,43.8135,43.5603,43.5826,49400.0
2011-12-07 09:45:00,58.51,58.57,58.46,58.5,70500.0,43.5826,43.6273,43.5454,43.5752,70500.0
2011-12-07 09:50:00,58.5,58.7,58.47,58.67,39000.0,43.5752,43.7242,43.5528,43.7018,39000.0
2011-12-07 09:55:00,58.68,58.79,58.56,58.71,15600.0,43.7093,43.7912,43.6199,43.7316,15600.0
2011-12-07 10:00:00,58.72,58.76,58.68,58.7,21800.0,43.7391,43.7689,43.7093,43.7242,21800.0
2011-12-07 10:05:00,58.7,58.82,58.69,58.73,14200.0,43.7242,43.8135,43.7167,43.7465,14200.0
2011-12-07 10:10:00,58.74,58.85,58.72,58.84,13900.0,43.754,43.8359,43.7391,43.8284,13900.0
2011-12-07 10:15:00,58.83,58.86,58.81,58.82,15900.0,43.821,43.8433,43.8061,43.8135,15900.0
2011-12-07 10:20:00,58.82,58.84,58.75,58.79,27400.0,43.8135,43.8284,43.7614,43.7912,27400.0
2011-12-07 10:25:00,58.78,58.79,58.73,58.75,25100.0,43.7838,43.7912,43.7465,43.7614,25100.0
2011-12-07 10:30:00,58.75,58.78,58.73,58.76,19400.0,43.7614,43.7838,43.7465,43.7689,19400.0
2011-12-07 10:35:00,58.76,58.8,58.75,58.8,18300.0,43.7689,43.7987,43.7614,43.7987,18300.0
2011-12-07 10:40:00,58.81,58.82,58.75,58.78,14900.0,43.8061,43.8135,43.7614,43.7838,14900.0
2011-12-07 10:45:00,58.78,58.79,58.75,58.76,15300.0,43.7838,43.7912,43.7614,43.7689,15300.0
2011-12-07 10:50:00,58.77,58.77,58.72,58.73,13200.0,43.7763,43.7763,43.7391,43.7465,13200.0
2011-12-07 10:55:00,58.73,58.78,58.63,58.78,21800.0,43.7465,43.7838,43.672,43.7838,21800.0
2011-12-07 11:00:00,58.76,58.81,58.76,58.76,14800.0,43.7689,43.8061,43.7689,43.7689,14800.0
2011-12-07 11:05:00,58.76,58.94,58.76,58.94,34700.0,43.7689,43.9029,43.7689,43.9029,34700.0
2011-12-07 11:10:00,58.96,59.08,58.96,59.01,42300.0,43.9178,44.0072,43.9178,43.9551,42300.0
2011-12-07 11:15:00,59.03,59.23,58.99,59.22,119800.0,43.97,44.1189,43.9402,44.1115,119800.0
2011-12-07 11:20:00,59.23,59.32,59.21,59.29,12500.0,44.1189,44.186,44.1041,44.1636,12500.0
2011-12-07 11:25:00,59.28,59.28,59.17,59.24,19900.0,44.1562,44.1562,44.0743,44.1264,19900.0
2011-12-07 11:30:00,59.24,59.35,59.22,59.34,13800.0,44.1264,44.2083,44.1115,44.2009,13800.0
2011-12-07 11:35:00,59.33,59.37,59.29,59.37,11300.0,44.1934,44.2232,44.1636,44.2232,11300.0
2011-12-07 11:40:00,59.37,59.41,59.36,59.36,7500.0,44.2232,44.253,44.2158,44.2158,7500.0
2011-12-07 11:45:00,59.37,59.38,59.31,59.33,7600.0,44.2232,44.2307,44.1785,44.1934,7600.0
2011-12-07 11:50:00,59.32,59.4,59.32,59.36,7400.0,44.186,44.2456,44.186,44.2158,7400.0
2011-12-07 11:55:00,59.35,59.36,59.26,59.34,10000.0,44.2083,44.2158,44.1413,44.2009,10000.0
2011-12-07 12:00:00,59.33,59.4,59.31,59.39,9700.0,44.1934,44.2456,44.1785,44.2381,9700.0
2011-12-07 12:05:00,59.39,59.43,59.38,59.4,7900.0,44.2381,44.2679,44.2307,44.2456,7900.0
2011-12-07 12:10:00,59.41,59.43,59.38,59.38,5200.0,44.253,44.2679,44.2307,44.2307,5200.0
2011-12-07 12:15:00,59.39,59.39,59.35,59.36,7500.0,44.2381,44.2381,44.2083,44.2158,7500.0
2011-12-07 12:20:00,59.36,59.36,59.31,59.33,7700.0,44.2158,44.2158,44.1785,44.1934,7700.0
2011-12-07 12:25:00,59.33,59.45,59.33,59.44,13600.0,44.1934,44.2828,44.1934,44.2754,13600.0
2011-12-07 12:30:00,59.44,59.47,59.42,59.44,10500.0,44.2754,44.2977,44.2605,44.2754,10500.0
2011-12-07 12:35:00,59.44,59.47,59.4,59.41,9100.0,44.2754,44.2977,44.2456,44.253,9100.0
2011-12-07 12:40:00,59.4,59.42,59.38,59.39,14700.0,44.2456,44.2605,44.2307,44.2381,14700.0
2011-12-07 12:45:00,59.37,59.39,59.31,59.32,14900.0,44.2232,44.2381,44.1785,44.186,14900.0
2011-12-07 12:50:00,59.32,59.32,59.29,59.29,11700.0,44.186,44.186,44.1636,44.1636,11700.0
2011-12-07 12:55:00,59.29,59.32,59.28,59.29,10300.0,44.1636,44.186,44.1562,44.1636,10300.0
2011-12-07 13:00:00,59.29,59.29,59.27,59.28,8900.0,44.1636,44.1636,44.1487,44.1562,8900.0
2011-12-07 13:05:00,59.28,59.31,59.27,59.27,11000.0,44.1562,44.1785,44.1487,44.1487,11000.0
2011-12-07 13:10:00,59.26,59.27,59.19,59.21,13200.0,44.1413,44.1487,44.0892,44.1041,13200.0
2011-12-07 13:15:00,59.2,59.22,59.2,59.2,7800.0,44.0966,44.1115,44.0966,44.0966,7800.0
2011-12-07 13:20:00,59.21,59.25,59.2,59.25,6800.0,44.1041,44.1338,44.0966,44.1338,6800.0
2011-12-07 13:25:00,59.24,59.32,59.24,59.31,7100.0,44.1264,44.186,44.1264,44.1785,7100.0
2011-12-07 13:30:00,59.31,59.31,59.26,59.27,9600.0,44.1785,44.1785,44.1413,44.1487,9600.0
2011-12-07 13:35:00,59.26,59.27,59.17,59.22,10900.0,44.1413,44.1487,44.0743,44.1115,10900.0
2011-12-07 13:40:00,59.22,59.22,59.19,59.21,5200.0,44.1115,44.1115,44.0892,44.1041,5200.0
2011-12-07 13:45:00,59.21,59.24,59.21,59.23,10300.0,44.1041,44.1264,44.1041,44.1189,10300.0
2011-12-07 13:50:00,59.24,59.28,59.22,59.26,7000.0,44.1264,44.1562,44.1115,44.1413,7000.0
2011-12-07 13:55:00,59.27,59.29,59.19,59.2,18600.0,44.1487,44.1636,44.0892,44.0966,18600.0
2011-12-07 14:00:00,59.19,59.22,59.16,59.18,12300.0,44.0892,44.1115,44.0668,44.0817,12300.0
2011-12-07 14:05:00,59.18,59.19,59.09,59.11,10100.0,44.0817,44.0892,44.0147,44.0296,10100.0
2011-12-07 14:10:00,59.11,59.15,59.1,59.14,7300.0,44.0296,44.0594,44.0221,44.0519,7300.0
2011-12-07 14:15:00,59.14,59.21,59.14,59.18,7400.0,44.0519,44.1041,44.0519,44.0817,7400.0
2011-12-07 14:20:00,59.18,59.24,59.18,59.24,21900.0,44.0817,44.1264,44.0817,44.1264,21900.0
2011-12-07 14:25:00,59.24,59.27,59.21,59.27,12400.0,44.1264,44.1487,44.1041,44.1487,12400.0
2011-12-07 14:30:00,59.27,59.27,59.18,59.18,14300.0,44.1487,44.1487,44.0817,44.0817,14300.0
2011-12-07 14:35:00,59.17,59.17,59.1,59.16,11000.0,44.0743,44.0743,44.0221,44.0668,11000.0
2011-12-07 14:40:00,59.16,59.2,59.06,59.09,17100.0,44.0668,44.0966,43.9923,44.0147,17100.0
2011-12-07 14:45:00,59.08,59.15,59.04,59.05,18200.0,44.0072,44.0594,43.9774,43.9849,18200.0
2011-12-07 14:50:00,59.03,59.07,59.02,59.07,10900.0,43.97,43.9998,43.9625,43.9998,10900.0
2011-12-07 14:55:00,59.07,59.09,59.03,59.09,12700.0,43.9998,44.0147,43.97,44.0147,12700.0
2011-12-07 15:00:00,59.09,59.14,59.08,59.08,20900.0,44.0147,44.0519,44.0072,44.0072,20900.0
2011-12-07 15:05:00,59.1,59.14,59.09,59.12,14900.0,44.0221,44.0519,44.0147,44.037,14900.0
2011-12-07 15:10:00,59.12,59.14,59.1,59.13,18000.0,44.037,44.0519,44.0221,44.0445,18000.0
2011-12-07 15:15:00,59.14,59.27,59.13,59.25,25800.0,44.0519,44.1487,44.0445,44.1338,25800.0
2011-12-07 15:20:00,59.23,59.31,59.23,59.26,24100.0,44.1189,44.1785,44.1189,44.1413,24100.0
2011-12-07 15:25:00,59.27,59.32,59.24,59.24,21900.0,44.1487,44.186,44.1264,44.1264,21900.0
2011-12-07 15:30:00,59.25,59.33,59.25,59.29,29700.0,44.1338,44.1934,44.1338,44.1636,29700.0
2011-12-07 15:35:00,59.29,59.48,59.28,59.48,27500.0,44.1636,44.3052,44.1562,44.3052,27500.0
2011-12-07 15:40:00,59.48,59.57,59.44,59.45,66500.0,44.3052,44.3722,44.2754,44.2828,66500.0
2011-12-07 15:45:00,59.45,59.48,59.38,59.43,56400.0,44.2828,44.3052,44.2307,44.2679,56400.0
2011-12-07 15:50:00,59.44,59.49,59.4,59.43,68800.0,44.2754,44.3126,44.2456,44.2679,68800.0
2011-12-07 15:55:00,59.42,59.46,59.25,59.31,152100.0,44.2605,44.2903,44.1338,44.1785,152100.0
2011-12-08 09:30:00,58.67,58.89,58.56,58.57,30600.0,43.9664,44.1312,43.8839,43.8914,30600.0
2011-12-08 09:35:00,58.56,58.6,58.45,58.59,53800.0,43.8839,43.9139,43.8015,43.9064,53800.0
2011-12-08 09:40:00,58.61,58.63,58.4,58.4,31800.0,43.9214,43.9364,43.764,43.764,31800.0
2011-12-08 09:45:00,58.42,58.61,58.38,58.58,31000.0,43.779,43.9214,43.749,43.8989,31000.0
2011-12-08 09:50:00,58.58,58.58,58.38,58.38,27600.0,43.8989,43.8989,43.749,43.749,27600.0
2011-12-08 09:55:00,58.38,58.38,58.24,58.26,130700.0,43.749,43.749,43.6441,43.6591,130700.0
2011-12-08 10:00:00,58.26,58.27,58.16,58.16,19500.0,43.6591,43.6666,43.5842,43.5842,19500.0
2011-12-08 10:05:00,58.16,58.3,58.07,58.25,50000.0,43.5842,43.6891,43.5167,43.6516,50000.0
2011-12-08 10:10:00,58.25,58.29,58.25,58.26,54200.0,43.6516,43.6816,43.6516,43.6591,54200.0
2011-12-08 10:15:00,58.27,58.3,58.09,58.11,41500.0,43.6666,43.6891,43.5317,43.5467,41500.0
2011-12-08 10:20:00,58.11,58.3,58.1,58.17,38300.0,43.5467,43.6891,43.5392,43.5917,38300.0
2011-12-08 10:25:00,58.15,58.18,58.09,58.1,19800.0,43.5767,43.5992,43.5317,43.5392,19800.0
2011-12-08 10:30:00,58.09,58.29,58.07,58.26,20100.0,43.5317,43.6816,43.5167,43.6591,20100.0
2011-12-08 10:35:00,58.24,58.35,58.23,58.35,91500.0,43.6441,43.7266,43.6366,43.7266,91500.0
2011-12-08 10:40:00,58.35,58.37,58.27,58.29,28000.0,43.7266,43.7415,43.6666,43.6816,28000.0
2011-12-08 10:45:00,58.3,58.33,58.21,58.26,27200.0,43.6891,43.7116,43.6216,43.6591,27200.0
2011-12-08 10:50:00,58.27,58.27,58.23,58.24,8400.0,43.6666,43.6666,43.6366,43.6441,8400.0
2011-12-08 10:55:00,58.24,58.27,58.19,58.2,11900.0,43.6441,43.6666,43.6067,43.6141,11900.0
2011-12-08 11:00:00,58.2,58.2,58.13,58.16,41600.0,43.6141,43.6141,43.5617,43.5842,41600.0
2011-12-08 11:05:00,58.16,58.21,58.08,58.09,16100.0,43.5842,43.6216,43.5242,43.5317,16100.0
2011-12-08 11:10:00,58.08,58.13,58.07,58.1,15200.0,43.5242,43.5617,43.5167,43.5392,15200.0
2011-12-08 11:15:00,58.1,58.19,58.07,58.14,19100.0,43.5392,43.6067,43.5167,43.5692,19100.0
2011-12-08 11:20:00,58.14,58.22,58.13,58.19,21900.0,43.5692,43.6291,43.5617,43.6067,21900.0
2011-12-08 11:25:00,58.17,58.18,58.1,58.11,12800.0,43.5917,43.5992,43.5392,43.5467,12800.0
2011-12-08 11:30:00,58.11,58.28,58.1,58.24,25300.0,43.5467,43.6741,43.5392,43.6441,25300.0
2011-12-08 11:35:00,58.23,58.24,58.05,58.07,27000.0,43.6366,43.6441,43.5017,43.5167,27000.0
2011-12-08 11:40:00,58.06,58.11,58.02,58.11,8700.0,43.5092,43.5467,43.4793,43.5467,8700.0
2011-12-08 11:45:00,58.1,58.14,58.08,58.13,19400.0,43.5392,43.5692,43.5242,43.5617,19400.0
2011-12-08 11:50:00,58.13,58.2,58.12,58.15,21600.0,43.5617,43.6141,43.5542,43.5767,21600.0
2011-12-08 11:55:00,58.16,58.16,58.1,58.12,10800.0,43.5842,43.5842,43.5392,43.5542,10800.0
2011-12-08 12:00:00,58.12,58.13,58.05,58.07,12600.0,43.5542,43.5617,43.5017,43.5167,12600.0
2011-12-08 12:05:00,58.08,58.18,58.06,58.18,17500.0,43.5242,43.5992,43.5092,43.5992,17500.0
2011-12-08 12:10:00,58.17,58.21,58.16,58.21,9200.0,43.5917,43.6216,43.5842,43.6216,9200.0
2011-12-08 12:15:00,58.2,58.29,58.19,58.28,12200.0,43.6141,43.6816,43.6067,43.6741,12200.0
2011-12-08 12:20:00,58.28,58.28,58.22,58.23,9000.0,43.6741,43.6741,43.6291,43.6366,9000.0
2011-12-08 12:25:00,58.21,58.24,58.13,58.14,14800.0,43.6216,43.6441,43.5617,43.5692,14800.0
2011-12-08 12:30:00,58.12,58.12,57.99,58.03,159800.0,43.5542,43.5542,43.4568,43.4868,159800.0
2011-12-08 12:35:00,58.03,58.12,58.02,58.09,11300.0,43.4868,43.5542,43.4793,43.5317,11300.0
2011-12-08 12:40:00,58.09,58.2,58.09,58.19,15900.0,43.5317,43.6141,43.5317,43.6067,15900.0
2011-12-08 12:45:00,58.18,58.2,58.13,58.18,9700.0,43.5992,43.6141,43.5617,43.5992,9700.0
2011-12-08 12:50:00,58.19,58.22,58.15,58.16,12300.0,43.6067,43.6291,43.5767,43.5842,12300.0
2011-12-08 12:55:00,58.16,58.22,58.16,58.21,44500.0,43.5842,43.6291,43.5842,43.6216,44500.0
2011-12-08 13:00:00,58.21,58.23,58.06,58.07,24100.0,43.6216,43.6366,43.5092,43.5167,24100.0
2011-12-08 13:05:00,58.07,58.07,57.99,58.0,25300.0,43.5167,43.5167,43.4568,43.4643,25300.0
2011-12-08 13:10:00,58.0,58.04,57.95,58.01,94200.0,43.4643,43.4942,43.4268,43.4718,94200.0
2011-12-08 13:15:00,58.01,58.06,58.0,58.06,26000.0,43.4718,43.5092,43.4643,43.5092,26000.0
2011-12-08 13:20:00,58.05,58.06,58.03,58.04,9100.0,43.5017,43.5092,43.4868,43.4942,9100.0
2011-12-08 13:25:00,58.05,58.08,58.03,58.05,12200.0,43.5017,43.5242,43.4868,43.5017,12200.0
2011-12-08 13:30:00,58.05,58.1,58.02,58.08,33700.0,43.5017,43.5392,43.4793,43.5242,33700.0
2011-12-08 13:35:00,58.08,58.11,58.08,58.09,23500.0,43.5242,43.5467,43.5242,43.5317,23500.0
2011-12-08 13:40:00,58.08,58.1,58.05,58.06,7500.0,43.5242,43.5392,43.5017,43.5092,7500.0
2011-12-08 13:45:00,58.05,58.07,58.0,58.01,25900.0,43.5017,43.5167,43.4643,43.4718,25900.0
2011-12-08 13:50:00,58.02,58.1,58.0,58.02,13500.0,43.4793,43.5392,43.4643,43.4793,13500.0
2011-12-08 13:55:00,58.02,58.02,57.98,58.0,13800.0,43.4793,43.4793,43.4493,43.4643,13800.0
2011-12-08 14:00:00,58.01,58.01,57.92,57.93,13900.0,43.4718,43.4718,43.4043,43.4118,13900.0
2011-12-08 14:05:00,57.94,58.01,57.92,58.01,28700.0,43.4193,43.4718,43.4043,43.4718,28700.0
2011-12-08 14:10:00,58.0,58.04,57.99,58.0,43600.0,43.4643,43.4942,43.4568,43.4643,43600.0
2011-12-08 14:15:00,58.0,58.05,57.99,58.03,21400.0,43.4643,43.5017,43.4568,43.4868,21400.0
2011-12-08 14:20:00,58.03,58.04,57.97,58.0,18300.0,43.4868,43.4942,43.4418,43.4643,18300.0
2011-12-08 14:25:00,57.99,58.01,57.97,58.0,21100.0,43.4568,43.4718,43.4418,43.4643,21100.0
2011-12-08 14:30:00,58.01,58.1,58.0,58.07,42300.0,43.4718,43.5392,43.4643,43.5167,42300.0
2011-12-08 14:35:00,58.07,58.07,57.97,57.97,24500.0,43.5167,43.5167,43.4418,43.4418,24500.0
2011-12-08 14:40:00,57.97,57.97,57.85,57.88,21600.0,43.4418,43.4418,43.3519,43.3743,21600.0
2011-12-08 14:45:00,57.87,58.0,57.86,57.99,13300.0,43.3668,43.4643,43.3594,43.4568,13300.0
2011-12-08 14:50:00,57.98,58.02,57.96,57.97,21500.0,43.4493,43.4793,43.4343,43.4418,21500.0
2011-12-08 14:55:00,57.97,58.01,57.94,57.96,26500.0,43.4418,43.4718,43.4193,43.4343,26500.0
2011-12-08 15:00:00,57.96,58.0,57.94,57.94,69000.0,43.4343,43.4643,43.4193,43.4193,69000.0
2011-12-08 15:05:00,57.97,57.97,57.88,57.91,64100.0,43.4418,43.4418,43.3743,43.3968,64100.0
2011-12-08 15:10:00,57.92,58.0,57.9,58.0,31200.0,43.4043,43.4643,43.3893,43.4643,31200.0
2011-12-08 15:15:00,57.98,58.0,57.92,57.95,50300.0,43.4493,43.4643,43.4043,43.4268,50300.0
2011-12-08 15:20:00,57.96,58.01,57.91,57.97,37000.0,43.4343,43.4718,43.3968,43.4418,37000.0
2011-12-08 15:25:00,57.97,58.07,57.97,57.99,43100.0,43.4418,43.5167,43.4418,43.4568,43100.0
2011-12-08 15:30:00,57.99,58.12,57.97,58.05,74400.0,43.4568,43.5542,43.4418,43.5017,74400.0
2011-12-08 15:35:00,58.03,58.06,57.95,57.95,69400.0,43.4868,43.5092,43.4268,43.4268,69400.0
2011-12-08 15:40:00,57.95,58.01,57.83,57.99,164300.0,43.4268,43.4718,43.3369,43.4568,164300.0
2011-12-08 15:45:00,57.98,58.0,57.91,57.95,106400.0,43.4493,43.4643,43.3968,43.4268,106400.0
2011-12-08 15:50:00,57.94,57.94,57.81,57.87,103000.0,43.4193,43.4193,43.3219,43.3668,103000.0
2011-12-08 15:55:00,57.87,57.88,57.75,57.84,201400.0,43.3668,43.3743,43.2769,43.3444,201400.0
2011-12-09 09:30:00,58.05,58.23,57.97,58.17,89800.0,43.5017,43.6366,43.4418,43.5917,89800.0
2011-12-09 09:35:00,58.15,58.2,58.02,58.03,26700.0,43.5767,43.6141,43.4793,43.4868,26700.0
2011-12-09 09:40:00,58.04,58.16,57.99,58.15,15400.0,43.4942,43.5842,43.4568,43.5767,15400.0
2011-12-09 09:45:00,58.13,58.2,58.07,58.14,10200.0,43.5617,43.6141,43.5167,43.5692,10200.0
2011-12-09 09:50:00,58.14,58.3,58.08,58.11,62600.0,43.5692,43.6891,43.5242,43.5467,62600.0
2011-12-09 09:55:00,58.12,58.12,58.0,58.03,22800.0,43.5542,43.5542,43.4643,43.4868,22800.0
2011-12-09 10:00:00,58.04,58.26,58.04,58.26,33700.0,43.4942,43.6591,43.4942,43.6591,33700.0
2011-12-09 10:05:00,58.26,58.34,58.24,58.29,22700.0,43.6591,43.7191,43.6441,43.6816,22700.0
2011-12-09 10:10:00,58.3,58.34,58.18,58.25,19600.0,43.6891,43.7191,43.5992,43.6516,19600.0
2011-12-09 10:15:00,58.25,58.26,58.22,58.24,15600.0,43.6516,43.6591,43.6291,43.6441,15600.0
2011-12-09 10:20:00,58.24,58.28,58.21,58.26,21500.0,43.6441,43.6741,43.6216,43.6591,21500.0
2011-12-09 10:25:00,58.25,58.28,58.21,58.24,15400.0,43.6516,43.6741,43.6216,43.6441,15400.0
2011-12-09 10:30:00,58.25,58.28,58.18,58.28,215700.0,43.6516,43.6741,43.5992,43.6741,215700.0
2011-12-09 10:35:00,58.27,58.28,58.21,58.25,16000.0,43.6666,43.6741,43.6216,43.6516,16000.0
2011-12-09 10:40:00,58.26,58.35,58.25,58.34,10600.0,43.6591,43.7266,43.6516,43.7191,10600.0
2011-12-09 10:45:00,58.33,58.34,58.25,58.34,9800.0,43.7116,43.7191,43.6516,43.7191,9800.0
2011-12-09 10:50:00,58.34,58.51,58.27,58.41,40700.0,43.7191,43.8465,43.6666,43.7715,40700.0
2011-12-09 10:55:00,58.37,58.49,58.35,58.38,20900.0,43.7415,43.8315,43.7266,43.749,20900.0
2011-12-09 11:00:00,58.38,58.5,58.37,58.44,6600.0,43.749,43.839,43.7415,43.794,6600.0
2011-12-09 11:05:00,58.45,58.49,58.39,58.41,15500.0,43.8015,43.8315,43.7565,43.7715,15500.0
2011-12-09 11:10:00,58.42,58.46,58.28,58.31,29200.0,43.779,43.809,43.6741,43.6966,29200.0
2011-12-09 11:15:00,58.31,58.35,58.31,58.35,16600.0,43.6966,43.7266,43.6966,43.7266,16600.0
2011-12-09 11:20:00,58.35,58.37,58.29,58.3,13100.0,43.7266,43.7415,43.6816,43.6891,13100.0
2011-12-09 11:25:00,58.3,58.36,58.27,58.35,16800.0,43.6891,43.734,43.6666,43.7266,16800.0
2011-12-09 11:30:00,58.34,58.47,58.34,58.45,17000.0,43.7191,43.8165,43.7191,43.8015,17000.0
2011-12-09 11:35:00,58.44,58.46,58.43,58.46,12700.0,43.794,43.809,43.7865,43.809,12700.0
2011-12-09 11:40:00,58.47,58.54,58.45,58.52,22200.0,43.8165,43.8689,43.8015,43.8539,22200.0
2011-12-09 11:45:00,58.5,58.53,58.41,58.42,13700.0,43.839,43.8614,43.7715,43.779,13700.0
2011-12-09 11:50:00,58.41,58.45,58.41,58.44,5000.0,43.7715,43.8015,43.7715,43.794,5000.0
2011-12-09 11:55:00,58.42,58.46,58.41,58.43,5600.0,43.779,43.809,43.7715,43.7865,5600.0
2011-12-09 12:00:00,58.45,58.45,58.35,58.38,6600.0,43.8015,43.8015,43.7266,43.749,6600.0
2011-12-09 12:05:00,58.38,58.41,58.33,58.35,12300.0,43.749,43.7715,43.7116,43.7266,12300.0
2011-12-09 12:10:00,58.36,58.36,58.25,58.26,11600.0,43.734,43.734,43.6516,43.6591,11600.0
2011-12-09 12:15:00,58.26,58.35,58.2,58.35,12100.0,43.6591,43.7266,43.6141,43.7266,12100.0
2011-12-09 12:20:00,58.36,58.41,58.32,58.33,12600.0,43.734,43.7715,43.7041,43.7116,12600.0
2011-12-09 12:25:00,58.32,58.32,58.24,58.25,9600.0,43.7041,43.7041,43.6441,43.6516,9600.0
2011-12-09 12:30:00,58.25,58.26,58.24,58.26,6200.0,43.6516,43.6591,43.6441,43.6591,6200.0
2011-12-09 12:35:00,58.26,58.29,58.22,58.22,15900.0,43.6591,43.6816,43.6291,43.6291,15900.0
2011-12-09 12:40:00,58.21,58.31,58.18,58.29,12000.0,43.6216,43.6966,43.5992,43.6816,12000.0
2011-12-09 12:45:00,58.29,58.3,58.25,58.3,13500.0,43.6816,43.6891,43.6516,43.6891,13500.0
2011-12-09 12:50:00,58.3,58.3,58.27,58.28,11200.0,43.6891,43.6891,43.6666,43.6741,11200.0
2011-12-09 12:55:00,58.28,58.3,58.27,58.29,7600.0,43.6741,43.6891,43.6666,43.6816,7600.0
2011-12-09 13:00:00,58.29,58.3,58.26,58.27,9000.0,43.6816,43.6891,43.6591,43.6666,9000.0
2011-12-09 13:05:00,58.27,58.27,58.22,58.22,11900.0,43.6666,43.6666,43.6291,43.6291,11900.0
2011-12-09 13:10:00,58.23,58.31,58.22,58.3,16700.0,43.6366,43.6966,43.6291,43.6891,16700.0
2011-12-09 13:15:00,58.31,58.36,58.31,58.34,16000.0,43.6966,43.734,43.6966,43.7191,16000.0
2011-12-09 13:20:00,58.33,58.35,58.33,58.34,4000.0,43.7116,43.7266,43.7116,43.7191,4000.0
2011-12-09 13:25:00,58.35,58.37,58.32,58.34,33800.0,43.7266,43.7415,43.7041,43.7191,33800.0
2011-12-09 13:30:00,58.33,58.36,58.33,58.35,27200.0,43.7116,43.734,43.7116,43.7266,27200.0
2011-12-09 13:35:00,58.33,58.35,58.31,58.32,9600.0,43.7116,43.7266,43.6966,43.7041,9600.0
2011-12-09 13:40:00,58.33,58.33,58.29,58.3,18500.0,43.7116,43.7116,43.6816,43.6891,18500.0
2011-12-09 13:45:00,58.3,58.3,58.27,58.28,10200.0,43.6891,43.6891,43.6666,43.6741,10200.0
2011-12-09 13:50:00,58.28,58.29,58.23,58.27,18800.0,43.6741,43.6816,43.6366,43.6666,18800.0
2011-12-09 13:55:00,58.25,58.28,58.21,58.28,14800.0,43.6516,43.6741,43.6216,43.6741,14800.0
2011-12-09 14:00:00,58.27,58.34,58.25,58.33,35900.0,43.6666,43.7191,43.6516,43.7116,35900.0
2011-12-09 14:05:00,58.34,58.36,58.32,58.34,26800.0,43.7191,43.734,43.7041,43.7191,26800.0
2011-12-09 14:10:00,58.35,58.37,58.34,58.35,23300.0,43.7266,43.7415,43.7191,43.7266,23300.0
2011-12-09 14:15:00,58.35,58.36,58.33,58.35,18100.0,43.7266,43.734,43.7116,43.7266,18100.0
2011-12-09 14:20:00,58.34,58.36,58.33,58.35,48400.0,43.7191,43.734,43.7116,43.7266,48400.0
2011-12-09 14:25:00,58.35,58.45,58.34,58.43,22200.0,43.7266,43.8015,43.7191,43.7865,22200.0
2011-12-09 14:30:00,58.44,58.5,58.41,58.42,17400.0,43.794,43.839,43.7715,43.779,17400.0
2011-12-09 14:35:00,58.4,58.44,58.4,58.41,9700.0,43.764,43.794,43.764,43.7715,9700.0
2011-12-09 14:40:00,58.41,58.45,58.4,58.43,11400.0,43.7715,43.8015,43.764,43.7865,11400.0
2011-12-09 14:45:00,58.43,58.45,58.4,58.44,35500.0,43.7865,43.8015,43.764,43.794,35500.0
2011-12-09 14:50:00,58.44,58.48,58.41,58.45,32400.0,43.794,43.824,43.7715,43.8015,32400.0
2011-12-09 14:55:00,58.46,58.52,58.45,58.51,16100.0,43.809,43.8539,43.8015,43.8465,16100.0
2011-12-09 15:00:00,58.51,58.54,58.5,58.51,134000.0,43.8465,43.8689,43.839,43.8465,134000.0
2011-12-09 15:05:00,58.5,58.55,58.5,58.54,29800.0,43.839,43.8764,43.839,43.8689,29800.0
2011-12-09 15:10:00,58.53,58.58,58.53,58.55,30900.0,43.8614,43.8989,43.8614,43.8764,30900.0
2011-12-09 15:15:00,58.55,58.57,58.54,58.56,14700.0,43.8764,43.8914,43.8689,43.8839,14700.0
2011-12-09 15:20:00,58.55,58.6,58.54,58.57,25300.0,43.8764,43.9139,43.8689,43.8914,25300.0
2011-12-09 15:25:00,58.59,58.68,58.57,58.67,43900.0,43.9064,43.9739,43.8914,43.9664,43900.0
2011-12-09 15:30:00,58.65,58.67,58.59,58.62,27300.0,43.9514,43.9664,43.9064,43.9289,27300.0
2011-12-09 15:35:00,58.62,58.68,58.62,58.64,34100.0,43.9289,43.9739,43.9289,43.9439,34100.0
2011-12-09 15:40:00,58.64,58.65,58.59,58.59,49800.0,43.9439,43.9514,43.9064,43.9064,49800.0
2011-12-09 15:45:00,58.59,58.63,58.53,58.54,75300.0,43.9064,43.9364,43.8614,43.8689,75300.0
2011-12-09 15:50:00,58.54,58.58,58.51,58.58,45600.0,43.8689,43.8989,43.8465,43.8989,45600.0
2011-12-09 15:55:00,58.58,58.65,58.57,58.58,120300.0,43.8989,43.9514,43.8914,43.8989,120300.0
2011-12-12 09:30:00,58.35,58.39,58.1,58.1,34100.0,43.7266,43.7565,43.5392,43.5392,34100.0
2011-12-12 09:35:00,58.1,58.36,58.1,58.25,22700.0,43.5392,43.734,43.5392,43.6516,22700.0
2011-12-12 09:40:00,58.25,58.31,58.16,58.18,17500.0,43.6516,43.6966,43.5842,43.5992,17500.0
2011-12-12 09:45:00,58.2,58.26,58.11,58.25,18400.0,43.6141,43.6591,43.5467,43.6516,18400.0
2011-12-12 09:50:00,58.24,58.25,58.17,58.17,16500.0,43.6441,43.6516,43.5917,43.5917,16500.0
2011-12-12 09:55:00,58.16,58.18,58.1,58.11,17100.0,43.5842,43.5992,43.5392,43.5467,17100.0
2011-12-12 10:00:00,58.12,58.22,58.1,58.15,20600.0,43.5542,43.6291,43.5392,43.5767,20600.0
2011-12-12 10:05:00,58.14,58.18,58.07,58.12,20800.0,43.5692,43.5992,43.5167,43.5542,20800.0
2011-12-12 10:10:00,58.12,58.25,58.07,58.25,18800.0,43.5542,43.6516,43.5167,43.6516,18800.0
2011-12-12 10:15:00,58.24,58.24,58.06,58.08,12300.0,43.6441,43.6441,43.5092,43.5242,12300.0
2011-12-12 10:20:00,58.07,58.08,58.02,58.05,11800.0,43.5167,43.5242,43.4793,43.5017,11800.0
2011-12-12 10:25:00,58.05,58.09,58.0,58.02,14300.0,43.5017,43.5317,43.4643,43.4793,14300.0
2011-12-12 10:30:00,58.02,58.04,57.98,58.03,16400.0,43.4793,43.4942,43.4493,43.4868,16400.0
2011-12-12 10:35:00,58.04,58.08,57.97,57.97,13000.0,43.4942,43.5242,43.4418,43.4418,13000.0
2011-12-12 10:40:00,57.98,58.07,57.95,58.02,22400.0,43.4493,43.5167,43.4268,43.4793,22400.0
2011-12-12 10:45:00,58.02,58.02,57.95,57.98,10800.0,43.4793,43.4793,43.4268,43.4493,10800.0
2011-12-12 10:50:00,57.97,58.03,57.96,58.02,14300.0,43.4418,43.4868,43.4343,43.4793,14300.0
2011-12-12 10:55:00,58.02,58.04,57.97,57.97,13700.0,43.4793,43.4942,43.4418,43.4418,13700.0
2011-12-12 11:00:00,57.96,58.05,57.95,58.04,17600.0,43.4343,43.5017,43.4268,43.4942,17600.0
2011-12-12 11:05:00,58.04,58.08,58.01,58.05,10500.0,43.4942,43.5242,43.4718,43.5017,10500.0
2011-12-12 11:10:00,58.05,58.13,58.02,58.12,25000.0,43.5017,43.5617,43.4793,43.5542,25000.0
2011-12-12 11:15:00,58.13,58.19,58.1,58.1,24500.0,43.5617,43.6067,43.5392,43.5392,24500.0
2011-12-12 11:20:00,58.1,58.11,58.06,58.07,11200.0,43.5392,43.5467,43.5092,43.5167,11200.0
2011-12-12 11:25:00,58.08,58.08,58.0,58.0,27800.0,43.5242,43.5242,43.4643,43.4643,27800.0
2011-12-12 11:30:00,58.0,58.04,57.96,58.01,21400.0,43.4643,43.4942,43.4343,43.4718,21400.0
2011-12-12 11:35:00,58.01,58.05,58.0,58.03,12600.0,43.4718,43.5017,43.4643,43.4868,12600.0
2011-12-12 11:40:00,58.04,58.11,58.03,58.03,19300.0,43.4942,43.5467,43.4868,43.4868,19300.0
2011-12-12 11:45:00,58.04,58.04,57.94,57.95,15800.0,43.4942,43.4942,43.4193,43.4268,15800.0
2011-12-12 11:50:00,57.96,57.98,57.93,57.96,9500.0,43.4343,43.4493,43.4118,43.4343,9500.0
2011-12-12 11:55:00,57.96,57.96,57.78,57.8,12600.0,43.4343,43.4343,43.2994,43.3144,12600.0
2011-12-12 12:00:00,57.8,57.82,57.76,57.8,13400.0,43.3144,43.3294,43.2844,43.3144,13400.0
2011-12-12 12:05:00,57.82,57.86,57.81,57.86,15600.0,43.3294,43.3594,43.3219,43.3594,15600.0
2011-12-12 12:10:00,57.87,57.93,57.84,57.93,11500.0,43.3668,43.4118,43.3444,43.4118,11500.0
2011-12-12 12:15:00,57.92,57.94,57.87,57.89,9500.0,43.4043,43.4193,43.3668,43.3818,9500.0
2011-12-12 12:20:00,57.87,57.98,57.87,57.97,14800.0,43.3668,43.4493,43.3668,43.4418,14800.0
2011-12-12 12:25:00,57.97,58.0,57.92,57.92,11700.0,43.4418,43.4643,43.4043,43.4043,11700.0
2011-12-12 12:30:00,57.92,57.93,57.74,57.77,30600.0,43.4043,43.4118,43.2694,43.2919,30600.0
2011-12-12 12:35:00,57.76,57.77,57.67,57.74,25100.0,43.2844,43.2919,43.217,43.2694,25100.0
2011-12-12 12:40:00,57.75,57.92,57.74,57.92,21200.0,43.2769,43.4043,43.2694,43.4043,21200.0
2011-12-12 12:45:00,57.92,57.92,57.84,57.85,20800.0,43.4043,43.4043,43.3444,43.3519,20800.0
2011-12-12 12:50:00,57.87,57.91,57.86,57.87,8700.0,43.3668,43.3968,43.3594,43.3668,8700.0
2011-12-12 12:55:00,57.86,57.97,57.86,57.96,16000.0,43.3594,43.4418,43.3594,43.4343,16000.0
2011-12-12 13:00:00,57.97,58.0,57.84,57.84,14500.0,43.4418,43.4643,43.3444,43.3444,14500.0
2011-12-12 13:05:00,57.84,57.85,57.8,57.84,8300.0,43.3444,43.3519,43.3144,43.3444,8300.0
2011-12-12 13:10:00,57.83,57.85,57.81,57.85,7700.0,43.3369,43.3519,43.3219,43.3519,7700.0
2011-12-12 13:15:00,57.87,57.92,57.87,57.87,6600.0,43.3668,43.4043,43.3668,43.3668,6600.0
2011-12-12 13:20:00,57.87,57.87,57.83,57.83,6400.0,43.3668,43.3668,43.3369,43.3369,6400.0
2011-12-12 13:25:00,57.82,57.92,57.82,57.9,8900.0,43.3294,43.4043,43.3294,43.3893,8900.0
2011-12-12 13:30:00,57.9,57.92,57.87,57.9,10200.0,43.3893,43.4043,43.3668,43.3893,10200.0
2011-12-12 13:35:00,57.91,57.91,57.86,57.87,6400.0,43.3968,43.3968,43.3594,43.3668,6400.0
2011-12-12 13:40:00,57.87,57.95,57.86,57.95,9000.0,43.3668,43.4268,43.3594,43.4268,9000.0
2011-12-12 13:45:00,57.94,58.0,57.94,57.97,8600.0,43.4193,43.4643,43.4193,43.4418,8600.0
2011-12-12 13:50:00,57.97,57.97,57.94,57.95,7300.0,43.4418,43.4418,43.4193,43.4268,7300.0
2011-12-12 13:55:00,57.96,57.98,57.95,57.97,6100.0,43.4343,43.4493,43.4268,43.4418,6100.0
2011-12-12 14:00:00,57.97,58.0,57.93,58.0,19300.0,43.4418,43.4643,43.4118,43.4643,19300.0
2011-12-12 14:05:00,57.99,58.0,57.96,57.98,11900.0,43.4568,43.4643,43.4343,43.4493,11900.0
2011-12-12 14:10:00,57.97,57.98,57.92,57.98,11400.0,43.4418,43.4493,43.4043,43.4493,11400.0
2011-12-12 14:15:00,57.99,58.0,57.98,58.0,18200.0,43.4568,43.4643,43.4493,43.4643,18200.0
2011-12-12 14:20:00,58.0,58.0,57.98,58.0,17300.0,43.4643,43.4643,43.4493,43.4643,17300.0
2011-12-12 14:25:00,58.0,58.0,57.95,57.96,14600.0,43.4643,43.4643,43.4268,43.4343,14600.0
2011-12-12 14:30:00,57.97,58.0,57.95,57.97,9400.0,43.4418,43.4643,43.4268,43.4418,9400.0
2011-12-12 14:35:00,57.95,57.95,57.88,57.94,13500.0,43.4268,43.4268,43.3743,43.4193,13500.0
2011-12-12 14:40:00,57.92,57.96,57.9,57.96,10200.0,43.4043,43.4343,43.3893,43.4343,10200.0
2011-12-12 14:45:00,57.96,58.0,57.96,57.97,14200.0,43.4343,43.4643,43.4343,43.4418,14200.0
2011-12-12 14:50:00,57.97,58.0,57.96,57.99,12700.0,43.4418,43.4643,43.4343,43.4568,12700.0
2011-12-12 14:55:00,57.99,58.07,57.98,58.04,23500.0,43.4568,43.5167,43.4493,43.4942,23500.0
2011-12-12 15:00:00,58.04,58.05,57.99,58.0,23000.0,43.4942,43.5017,43.4568,43.4643,23000.0
2011-12-12 15:05:00,58.0,58.01,57.94,57.99,26700.0,43.4643,43.4718,43.4193,43.4568,26700.0
2011-12-12 15:10:00,57.97,57.99,57.95,57.96,14400.0,43.4418,43.4568,43.4268,43.4343,14400.0
2011-12-12 15:15:00,57.95,57.98,57.94,57.97,16000.0,43.4268,43.4493,43.4193,43.4418,16000.0
2011-12-12 15:20:00,57.96,57.99,57.91,57.98,18800.0,43.4343,43.4568,43.3968,43.4493,18800.0
2011-12-12 15:25:00,57.99,58.09,57.98,57.99,71400.0,43.4568,43.5317,43.4493,43.4568,71400.0
2011-12-12 15:30:00,57.98,58.11,57.98,58.1,35500.0,43.4493,43.5467,43.4493,43.5392,35500.0
2011-12-12 15:35:00,58.11,58.18,58.11,58.15,23100.0,43.5467,43.5992,43.5467,43.5767,23100.0
2011-12-12 15:40:00,58.15,58.26,58.15,58.22,33500.0,43.5767,43.6591,43.5767,43.6291,33500.0
2011-12-12 15:45:00,58.22,58.23,58.14,58.15,31700.0,43.6291,43.6366,43.5692,43.5767,31700.0
2011-12-12 15:50:00,58.14,58.21,58.13,58.19,48400.0,43.5692,43.6216,43.5617,43.6067,48400.0
2011-12-12 15:55:00,58.19,58.19,58.11,58.16,149500.0,43.6067,43.6067,43.5467,43.5842,149500.0
2011-12-13 09:30:00,58.3,58.6,58.3,58.57,27800.0,43.6891,43.9139,43.6891,43.8914,27800.0
2011-12-13 09:35:00,58.57,58.68,58.56,58.6,30200.0,43.8914,43.9739,43.8839,43.9139,30200.0
2011-12-13 09:40:00,58.59,58.77,58.59,58.76,85300.0,43.9064,44.0413,43.9064,44.0338,85300.0
2011-12-13 09:45:00,58.74,58.92,58.74,58.92,39400.0,44.0188,44.1537,44.0188,44.1537,39400.0
2011-12-13 09:50:00,58.92,58.99,58.85,58.87,30300.0,44.1537,44.2062,44.1012,44.1162,30300.0
2011-12-13 09:55:00,58.86,59.05,58.86,58.97,76200.0,44.1087,44.2511,44.1087,44.1912,76200.0
2011-12-13 10:00:00,58.96,59.05,58.96,58.98,38800.0,44.1837,44.2511,44.1837,44.1987,38800.0
2011-12-13 10:05:00,58.98,58.99,58.77,58.78,20500.0,44.1987,44.2062,44.0413,44.0488,20500.0
2011-12-13 10:10:00,58.77,58.84,58.72,58.81,17700.0,44.0413,44.0938,44.0038,44.0713,17700.0
2011-12-13 10:15:00,58.81,58.92,58.79,58.88,16800.0,44.0713,44.1537,44.0563,44.1237,16800.0
2011-12-13 10:20:00,58.88,58.93,58.78,58.79,11900.0,44.1237,44.1612,44.0488,44.0563,11900.0
2011-12-13 10:25:00,58.79,58.82,58.66,58.67,15700.0,44.0563,44.0788,43.9589,43.9664,15700.0
2011-12-13 10:30:00,58.68,58.73,58.64,58.64,17000.0,43.9739,44.0113,43.9439,43.9439,17000.0
2011-12-13 10:35:00,58.63,58.75,58.57,58.7,74000.0,43.9364,44.0263,43.8914,43.9888,74000.0
2011-12-13 10:40:00,58.71,58.73,58.63,58.63,12600.0,43.9963,44.0113,43.9364,43.9364,12600.0
2011-12-13 10:45:00,58.64,58.64,58.52,58.53,22400.0,43.9439,43.9439,43.8539,43.8614,22400.0
2011-12-13 10:50:00,58.52,58.58,58.5,58.53,11500.0,43.8539,43.8989,43.839,43.8614,11500.0
2011-12-13 10:55:00,58.52,58.66,58.52,58.66,27300.0,43.8539,43.9589,43.8539,43.9589,27300.0
2011-12-13 11:00:00,58.64,58.71,58.62,58.62,20300.0,43.9439,43.9963,43.9289,43.9289,20300.0
2011-12-13 11:05:00,58.62,58.63,58.47,58.49,21800.0,43.9289,43.9364,43.8165,43.8315,21800.0
2011-12-13 11:10:00,58.49,58.54,58.48,58.52,9100.0,43.8315,43.8689,43.824,43.8539,9100.0
2011-12-13 11:15:00,58.52,58.58,58.52,58.55,15800.0,43.8539,43.8989,43.8539,43.8764,15800.0
2011-12-13 11:20:00,58.54,58.54,58.42,58.43,22700.0,43.8689,43.8689,43.779,43.7865,22700.0
2011-12-13 11:25:00,58.43,58.56,58.42,58.46,36700.0,43.7865,43.8839,43.779,43.809,36700.0
2011-12-13 11:30:00,58.46,58.54,58.45,58.53,11300.0,43.809,43.8689,43.8015,43.8614,11300.0
2011-12-13 11:35:00,58.51,58.55,58.48,58.55,8200.0,43.8465,43.8764,43.824,43.8764,8200.0
2011-12-13 11:40:00,58.57,58.59,58.55,58.58,9500.0,43.8914,43.9064,43.8764,43.8989,9500.0
2011-12-13 11:45:00,58.57,58.59,58.52,58.56,10300.0,43.8914,43.9064,43.8539,43.8839,10300.0
2011-12-13 11:50:00,58.55,58.6,58.52,58.6,11000.0,43.8764,43.9139,43.8539,43.9139,11000.0
2011-12-13 11:55:00,58.6,58.7,58.59,58.7,22100.0,43.9139,43.9888,43.9064,43.9888,22100.0
2011-12-13 12:00:00,58.69,58.7,58.66,58.67,10800.0,43.9813,43.9888,43.9589,43.9664,10800.0
2011-12-13 12:05:00,58.67,58.68,58.66,58.67,11100.0,43.9664,43.9739,43.9589,43.9664,11100.0
2011-12-13 12:10:00,58.66,58.68,58.66,58.67,7200.0,43.9589,43.9739,43.9589,43.9664,7200.0
2011-12-13 12:15:00,58.67,58.68,58.66,58.68,14000.0,43.9664,43.9739,43.9589,43.9739,14000.0
2011-12-13 12:20:00,58.68,58.74,58.66,58.73,28100.0,43.9739,44.0188,43.9589,44.0113,28100.0
2011-12-13 12:25:00,58.73,58.78,58.73,58.78,14000.0,44.0113,44.0488,44.0113,44.0488,14000.0
2011-12-13 12:30:00,58.77,58.83,58.77,58.79,21400.0,44.0413,44.0863,44.0413,44.0563,21400.0
2011-12-13 12:35:00,58.8,58.82,58.68,58.68,15800.0,44.0638,44.0788,43.9739,43.9739,15800.0
2011-12-13 12:40:00,58.68,58.69,58.55,58.55,15800.0,43.9739,43.9813,43.8764,43.8764,15800.0
2011-12-13 12:45:00,58.56,58.78,58.55,58.78,17700.0,43.8839,44.0488,43.8764,44.0488,17700.0
2011-12-13 12:50:00,58.78,58.82,58.78,58.82,18900.0,44.0488,44.0788,44.0488,44.0788,18900.0
2011-12-13 12:55:00,58.81,58.87,58.79,58.81,18100.0,44.0713,44.1162,44.0563,44.0713,18100.0
2011-12-13 13:00:00,58.81,58.82,58.77,58.78,13700.0,44.0713,44.0788,44.0413,44.0488,13700.0
2011-12-13 13:05:00,58.78,58.79,58.7,58.72,12100.0,44.0488,44.0563,43.9888,44.0038,12100.0
2011-12-13 13:10:00,58.73,58.78,58.73,58.73,18500.0,44.0113,44.0488,44.0113,44.0113,18500.0
2011-12-13 13:15:00,58.72,58.75,58.72,58.75,58300.0,44.0038,44.0263,44.0038,44.0263,58300.0
2011-12-13 13:20:00,58.74,58.76,58.71,58.71,41900.0,44.0188,44.0338,43.9963,43.9963,41900.0
2011-12-13 13:25:00,58.71,58.74,58.69,58.73,25000.0,43.9963,44.0188,43.9813,44.0113,25000.0
2011-12-13 13:30:00,58.72,58.73,58.64,58.64,41100.0,44.0038,44.0113,43.9439,43.9439,41100.0
2011-12-13 13:35:00,58.65,58.67,58.56,58.6,45900.0,43.9514,43.9664,43.8839,43.9139,45900.0
2011-12-13 13:40:00,58.6,58.6,58.54,58.57,43700.0,43.9139,43.9139,43.8689,43.8914,43700.0
2011-12-13 13:45:00,58.57,58.57,58.49,58.52,19400.0,43.8914,43.8914,43.8315,43.8539,19400.0
2011-12-13 13:50:00,58.52,58.53,58.47,58.5,25000.0,43.8539,43.8614,43.8165,43.839,25000.0
2011-12-13 13:55:00,58.51,58.6,58.5,58.59,8900.0,43.8465,43.9139,43.839,43.9064,8900.0
2011-12-13 14:00:00,58.6,58.7,58.6,58.69,30000.0,43.9139,43.9888,43.9139,43.9813,30000.0
2011-12-13 14:05:00,58.69,58.71,58.67,58.69,72000.0,43.9813,43.9963,43.9664,43.9813,72000.0
2011-12-13 14:10:00,58.68,58.69,58.59,58.64,24000.0,43.9739,43.9813,43.9064,43.9439,24000.0
2011-12-13 14:15:00,58.63,58.64,58.57,58.58,15200.0,43.9364,43.9439,43.8914,43.8989,15200.0
2011-12-13 14:20:00,58.58,58.62,58.46,58.53,49400.0,43.8989,43.9289,43.809,43.8614,49400.0
2011-12-13 14:25:00,58.53,58.66,58.51,58.66,26200.0,43.8614,43.9589,43.8465,43.9589,26200.0
2011-12-13 14:30:00,58.66,58.66,58.47,58.49,41600.0,43.9589,43.9589,43.8165,43.8315,41600.0
2011-12-13 14:35:00,58.48,58.49,58.32,58.33,39400.0,43.824,43.8315,43.7041,43.7116,39400.0
2011-12-13 14:40:00,58.33,58.41,58.3,58.39,30200.0,43.7116,43.7715,43.6891,43.7565,30200.0
2011-12-13 14:45:00,58.39,58.41,58.31,58.36,28300.0,43.7565,43.7715,43.6966,43.734,28300.0
2011-12-13 14:50:00,58.36,58.48,58.34,58.47,33000.0,43.734,43.824,43.7191,43.8165,33000.0
2011-12-13 14:55:00,58.47,58.47,58.37,58.39,25000.0,43.8165,43.8165,43.7415,43.7565,25000.0
2011-12-13 15:00:00,58.39,58.45,58.38,58.45,60200.0,43.7565,43.8015,43.749,43.8015,60200.0
2011-12-13 15:05:00,58.44,58.53,58.43,58.49,27100.0,43.794,43.8614,43.7865,43.8315,27100.0
2011-12-13 15:10:00,58.48,58.49,58.4,58.42,26100.0,43.824,43.8315,43.764,43.779,26100.0
2011-12-13 15:15:00,58.42,58.42,58.32,58.33,28300.0,43.779,43.779,43.7041,43.7116,28300.0
2011-12-13 15:20:00,58.34,58.38,58.27,58.28,27500.0,43.7191,43.749,43.6666,43.6741,27500.0
2011-12-13 15:25:00,58.28,58.3,58.05,58.09,48600.0,43.6741,43.6891,43.5017,43.5317,48600.0
2011-12-13 15:30:00,58.09,58.15,58.0,58.01,50700.0,43.5317,43.5767,43.4643,43.4718,50700.0
2011-12-13 15:35:00,58.0,58.06,57.93,57.99,58600.0,43.4643,43.5092,43.4118,43.4568,58600.0
2011-12-13 15:40:00,57.99,58.04,57.99,58.03,51800.0,43.4568,43.4942,43.4568,43.4868,51800.0
2011-12-13 15:45:00,58.03,58.18,58.0,58.14,67400.0,43.4868,43.5992,43.4643,43.5692,67400.0
2011-12-13 15:50:00,58.14,58.15,58.0,58.05,75100.0,43.5692,43.5767,43.4643,43.5017,75100.0
2011-12-13 15:55:00,58.06,58.19,58.06,58.13,125500.0,43.5092,43.6067,43.5092,43.5617,125500.0
2011-12-14 09:30:00,58.12,58.45,58.0,58.45,21400.0,43.5542,43.8015,43.4643,43.8015,21400.0
2011-12-14 09:35:00,58.46,58.47,58.19,58.31,46100.0,43.809,43.8165,43.6067,43.6966,46100.0
2011-12-14 09:40:00,58.3,58.43,58.28,58.31,24800.0,43.6891,43.7865,43.6741,43.6966,24800.0
2011-12-14 09:45:00,58.3,58.31,58.04,58.12,51000.0,43.6891,43.6966,43.4942,43.5542,51000.0
2011-12-14 09:50:00,58.12,58.19,58.07,58.16,26700.0,43.5542,43.6067,43.5167,43.5842,26700.0
2011-12-14 09:55:00,58.15,58.26,58.15,58.22,22900.0,43.5767,43.6591,43.5767,43.6291,22900.0
2011-12-14 10:00:00,58.2,58.2,57.99,58.0,24300.0,43.6141,43.6141,43.4568,43.4643,24300.0
2011-12-14 10:05:00,58.0,58.04,57.94,58.0,22800.0,43.4643,43.4942,43.4193,43.4643,22800.0
2011-12-14 10:10:00,57.99,57.99,57.84,57.84,23200.0,43.4568,43.4568,43.3444,43.3444,23200.0
2011-12-14 10:15:00,57.84,57.88,57.77,57.88,21800.0,43.3444,43.3743,43.2919,43.3743,21800.0
2011-12-14 10:20:00,57.88,57.89,57.73,57.76,20900.0,43.3743,43.3818,43.2619,43.2844,20900.0
2011-12-14 10:25:00,57.75,57.9,57.75,57.9,16100.0,43.2769,43.3893,43.2769,43.3893,16100.0
2011-12-14 10:30:00,57.89,57.97,57.84,57.86,20500.0,43.3818,43.4418,43.3444,43.3594,20500.0
2011-12-14 10:35:00,57.86,57.97,57.86,57.92,21500.0,43.3594,43.4418,43.3594,43.4043,21500.0
2011-12-14 10:40:00,57.92,57.93,57.82,57.82,13300.0,43.4043,43.4118,43.3294,43.3294,13300.0
2011-12-14 10:45:00,57.81,57.87,57.77,57.82,15600.0,43.3219,43.3668,43.2919,43.3294,15600.0
2011-12-14 10:50:00,57.82,57.86,57.73,57.78,13500.0,43.3294,43.3594,43.2619,43.2994,13500.0
2011-12-14 10:55:00,57.79,57.8,57.72,57.72,8700.0,43.3069,43.3144,43.2544,43.2544,8700.0
2011-12-14 11:00:00,57.73,57.81,57.73,57.79,19300.0,43.2619,43.3219,43.2619,43.3069,19300.0
2011-12-14 11:05:00,57.8,57.85,57.79,57.79,14900.0,43.3144,43.3519,43.3069,43.3069,14900.0
2011-12-14 11:10:00,57.79,57.88,57.77,57.88,14700.0,43.3069,43.3743,43.2919,43.3743,14700.0
2011-12-14 11:15:00,57.88,57.9,57.83,57.85,15800.0,43.3743,43.3893,43.3369,43.3519,15800.0
2011-12-14 11:20:00,57.86,57.87,57.73,57.79,23300.0,43.3594,43.3668,43.2619,43.3069,23300.0
2011-12-14 11:25:00,57.79,57.84,57.77,57.83,15900.0,43.3069,43.3444,43.2919,43.3369,15900.0
2011-12-14 11:30:00,57.83,57.84,57.77,57.81,23700.0,43.3369,43.3444,43.2919,43.3219,23700.0
2011-12-14 11:35:00,57.8,57.82,57.77,57.79,21400.0,43.3144,43.3294,43.2919,43.3069,21400.0
2011-12-14 11:40:00,57.78,57.82,57.75,57.75,27800.0,43.2994,43.3294,43.2769,43.2769,27800.0
2011-12-14 11:45:00,57.75,57.83,57.75,57.82,17100.0,43.2769,43.3369,43.2769,43.3294,17100.0
2011-12-14 11:50:00,57.82,57.82,57.79,57.8,13900.0,43.3294,43.3294,43.3069,43.3144,13900.0
2011-12-14 11:55:00,57.79,57.81,57.75,57.8,19100.0,43.3069,43.3219,43.2769,43.3144,19100.0
2011-12-14 12:00:00,57.79,57.82,57.77,57.81,15700.0,43.3069,43.3294,43.2919,43.3219,15700.0
2011-12-14 12:05:00,57.82,57.82,57.77,57.79,29100.0,43.3294,43.3294,43.2919,43.3069,29100.0
2011-12-14 12:10:00,57.79,57.85,57.77,57.84,29100.0,43.3069,43.3519,43.2919,43.3444,29100.0
2011-12-14 12:15:00,57.84,57.86,57.83,57.85,16100.0,43.3444,43.3594,43.3369,43.3519,16100.0
2011-12-14 12:20:00,57.85,57.86,57.83,57.83,8100.0,43.3519,43.3594,43.3369,43.3369,8100.0
2011-12-14 12:25:00,57.83,57.84,57.79,57.83,9500.0,43.3369,43.3444,43.3069,43.3369,9500.0
2011-12-14 12:30:00,57.84,57.88,57.83,57.87,10200.0,43.3444,43.3743,43.3369,43.3668,10200.0
2011-12-14 12:35:00,57.88,57.88,57.81,57.81,6800.0,43.3743,43.3743,43.3219,43.3219,6800.0
2011-12-14 12:40:00,57.82,57.89,57.82,57.84,9300.0,43.3294,43.3818,43.3294,43.3444,9300.0
2011-12-14 12:45:00,57.83,57.94,57.83,57.9,14400.0,43.3369,43.4193,43.3369,43.3893,14400.0
2011-12-14 12:50:00,57.9,57.95,57.87,57.94,17300.0,43.3893,43.4268,43.3668,43.4193,17300.0
2011-12-14 12:55:00,57.94,57.96,57.91,57.91,12500.0,43.4193,43.4343,43.3968,43.3968,12500.0
2011-12-14 13:00:00,57.92,57.93,57.87,57.9,17400.0,43.4043,43.4118,43.3668,43.3893,17400.0
2011-12-14 13:05:00,57.91,58.0,57.91,57.93,16500.0,43.3968,43.4643,43.3968,43.4118,16500.0
2011-12-14 13:10:00,57.92,57.96,57.89,57.91,15500.0,43.4043,43.4343,43.3818,43.3968,15500.0
2011-12-14 13:15:00,57.91,57.95,57.91,57.95,11100.0,43.3968,43.4268,43.3968,43.4268,11100.0
2011-12-14 13:20:00,57.94,57.95,57.91,57.91,20800.0,43.4193,43.4268,43.3968,43.3968,20800.0
2011-12-14 13:25:00,57.91,57.98,57.9,57.97,29800.0,43.3968,43.4493,43.3893,43.4418,29800.0
2011-12-14 13:30:00,57.97,58.0,57.96,58.0,14600.0,43.4418,43.4643,43.4343,43.4643,14600.0
2011-12-14 13:35:00,58.0,58.13,58.0,58.09,18400.0,43.4643,43.5617,43.4643,43.5317,18400.0
2011-12-14 13:40:00,58.09,58.1,58.08,58.09,11100.0,43.5317,43.5392,43.5242,43.5317,11100.0
2011-12-14 13:45:00,58.08,58.1,58.05,58.05,18100.0,43.5242,43.5392,43.5017,43.5017,18100.0
2011-12-14 13:50:00,58.05,58.08,58.02,58.07,22000.0,43.5017,43.5242,43.4793,43.5167,22000.0
2011-12-14 13:55:00,58.06,58.12,58.06,58.12,14000.0,43.5092,43.5542,43.5092,43.5542,14000.0
2011-12-14 14:00:00,58.11,58.13,58.08,58.12,18900.0,43.5467,43.5617,43.5242,43.5542,18900.0
2011-12-14 14:05:00,58.12,58.17,58.1,58.12,31800.0,43.5542,43.5917,43.5392,43.5542,31800.0
2011-12-14 14:10:00,58.12,58.16,58.07,58.14,26000.0,43.5542,43.5842,43.5167,43.5692,26000.0
2011-12-14 14:15:00,58.14,58.26,58.13,58.21,20200.0,43.5692,43.6591,43.5617,43.6216,20200.0
2011-12-14 14:20:00,58.21,58.24,58.16,58.17,39600.0,43.6216,43.6441,43.5842,43.5917,39600.0
2011-12-14 14:25:00,58.19,58.24,58.19,58.2,11500.0,43.6067,43.6441,43.6067,43.6141,11500.0
2011-12-14 14:30:00,58.18,58.2,58.12,58.13,28300.0,43.5992,43.6141,43.5542,43.5617,28300.0
2011-12-14 14:35:00,58.11,58.11,58.0,58.05,30700.0,43.5467,43.5467,43.4643,43.5017,30700.0
2011-12-14 14:40:00,58.05,58.11,58.05,58.09,36500.0,43.5017,43.5467,43.5017,43.5317,36500.0
2011-12-14 14:45:00,58.08,58.15,58.07,58.14,35600.0,43.5242,43.5767,43.5167,43.5692,35600.0
2011-12-14 14:50:00,58.15,58.17,58.02,58.04,30000.0,43.5767,43.5917,43.4793,43.4942,30000.0
2011-12-14 14:55:00,58.03,58.03,57.92,57.96,50300.0,43.4868,43.4868,43.4043,43.4343,50300.0
2011-12-14 15:00:00,57.96,58.01,57.93,57.96,32800.0,43.4343,43.4718,43.4118,43.4343,32800.0
2011-12-14 15:05:00,57.96,57.97,57.84,57.85,25700.0,43.4343,43.4418,43.3444,43.3519,25700.0
2011-12-14 15:10:00,57.86,58.08,57.84,58.01,20100.0,43.3594,43.5242,43.3444,43.4718,20100.0
2011-12-14 15:15:00,58.0,58.02,57.94,58.0,15300.0,43.4643,43.4793,43.4193,43.4643,15300.0
2011-12-14 15:20:00,58.0,58.13,57.99,58.13,66600.0,43.4643,43.5617,43.4568,43.5617,66600.0
2011-12-14 15:25:00,58.13,58.2,58.05,58.18,69600.0,43.5617,43.6141,43.5017,43.5992,69600.0
2011-12-14 15:30:00,58.18,58.25,58.04,58.13,36900.0,43.5992,43.6516,43.4942,43.5617,36900.0
2011-12-14 15:35:00,58.12,58.12,57.98,58.02,68800.0,43.5542,43.5542,43.4493,43.4793,68800.0
2011-12-14 15:40:00,58.02,58.05,57.99,58.0,43300.0,43.4793,43.5017,43.4568,43.4643,43300.0
2011-12-14 15:45:00,58.0,58.1,57.99,58.08,42200.0,43.4643,43.5392,43.4568,43.5242,42200.0
2011-12-14 15:50:00,58.07,58.11,58.01,58.04,50900.0,43.5167,43.5467,43.4718,43.4942,50900.0
2011-12-14 15:55:00,58.04,58.07,57.97,57.98,79300.0,43.4942,43.5167,43.4418,43.4493,79300.0
2011-12-15 09:30:00,58.22,58.31,58.08,58.08,89000.0,43.6291,43.6966,43.5242,43.5242,89000.0
2011-12-15 09:35:00,58.08,58.08,58.0,58.01,26500.0,43.5242,43.5242,43.4643,43.4718,26500.0
2011-12-15 09:40:00,58.03,58.14,57.98,58.09,39600.0,43.4868,43.5692,43.4493,43.5317,39600.0
2011-12-15 09:45:00,58.09,58.1,58.05,58.05,32600.0,43.5317,43.5392,43.5017,43.5017,32600.0
2011-12-15 09:50:00,58.06,58.08,58.0,58.05,31600.0,43.5092,43.5242,43.4643,43.5017,31600.0
2011-12-15 09:55:00,58.04,58.18,58.03,58.13,22100.0,43.4942,43.5992,43.4868,43.5617,22100.0
2011-12-15 10:00:00,58.14,58.25,58.12,58.13,50900.0,43.5692,43.6516,43.5542,43.5617,50900.0
2011-12-15 10:05:00,58.14,58.18,58.1,58.17,35100.0,43.5692,43.5992,43.5392,43.5917,35100.0
2011-12-15 10:10:00,58.17,58.18,58.07,58.08,37200.0,43.5917,43.5992,43.5167,43.5242,37200.0
2011-12-15 10:15:00,58.08,58.1,58.05,58.06,40400.0,43.5242,43.5392,43.5017,43.5092,40400.0
2011-12-15 10:20:00,58.07,58.11,58.01,58.02,31000.0,43.5167,43.5467,43.4718,43.4793,31000.0
2011-12-15 10:25:00,58.01,58.06,58.0,58.05,24900.0,43.4718,43.5092,43.4643,43.5017,24900.0
2011-12-15 10:30:00,58.05,58.07,58.0,58.05,27100.0,43.5017,43.5167,43.4643,43.5017,27100.0
2011-12-15 10:35:00,58.05,58.06,57.92,57.92,44500.0,43.5017,43.5092,43.4043,43.4043,44500.0
2011-12-15 10:40:00,57.92,58.0,57.91,57.99,35600.0,43.4043,43.4643,43.3968,43.4568,35600.0
2011-12-15 10:45:00,58.0,58.03,57.96,58.03,42900.0,43.4643,43.4868,43.4343,43.4868,42900.0
2011-12-15 10:50:00,58.03,58.05,57.99,58.05,18300.0,43.4868,43.5017,43.4568,43.5017,18300.0
2011-12-15 10:55:00,58.03,58.09,57.97,57.97,39500.0,43.4868,43.5317,43.4418,43.4418,39500.0
2011-12-15 11:00:00,57.98,58.08,57.98,58.08,20500.0,43.4493,43.5242,43.4493,43.5242,20500.0
2011-12-15 11:05:00,58.08,58.1,58.05,58.09,51200.0,43.5242,43.5392,43.5017,43.5317,51200.0
2011-12-15 11:10:00,58.09,58.09,58.05,58.06,27300.0,43.5317,43.5317,43.5017,43.5092,27300.0
2011-12-15 11:15:00,58.06,58.07,58.04,58.05,35200.0,43.5092,43.5167,43.4942,43.5017,35200.0
2011-12-15 11:20:00,58.05,58.11,58.05,58.09,11600.0,43.5017,43.5467,43.5017,43.5317,11600.0
2011-12-15 11:25:00,58.1,58.18,58.09,58.17,41500.0,43.5392,43.5992,43.5317,43.5917,41500.0
2011-12-15 11:30:00,58.17,58.29,58.17,58.28,30200.0,43.5917,43.6816,43.5917,43.6741,30200.0
2011-12-15 11:35:00,58.27,58.3,58.26,58.27,21800.0,43.6666,43.6891,43.6591,43.6666,21800.0
2011-12-15 11:40:00,58.27,58.34,58.26,58.33,22000.0,43.6666,43.7191,43.6591,43.7116,22000.0
2011-12-15 11:45:00,58.34,58.36,58.32,58.36,27400.0,43.7191,43.734,43.7041,43.734,27400.0
2011-12-15 11:50:00,58.36,58.36,58.27,58.29,33800.0,43.734,43.734,43.6666,43.6816,33800.0
2011-12-15 11:55:00,58.29,58.3,58.24,58.25,26200.0,43.6816,43.6891,43.6441,43.6516,26200.0
2011-12-15 12:00:00,58.25,58.28,58.25,58.25,24600.0,43.6516,43.6741,43.6516,43.6516,24600.0
2011-12-15 12:05:00,58.26,58.27,58.25,58.26,26000.0,43.6591,43.6666,43.6516,43.6591,26000.0
2011-12-15 12:10:00,58.26,58.27,58.25,58.27,23100.0,43.6591,43.6666,43.6516,43.6666,23100.0
2011-12-15 12:15:00,58.27,58.29,58.26,58.27,12700.0,43.6666,43.6816,43.6591,43.6666,12700.0
2011-12-15 12:20:00,58.29,58.32,58.27,58.28,25100.0,43.6816,43.7041,43.6666,43.6741,25100.0
2011-12-15 12:25:00,58.29,58.3,58.28,58.28,16300.0,43.6816,43.6891,43.6741,43.6741,16300.0
2011-12-15 12:30:00,58.3,58.31,58.28,58.29,29100.0,43.6891,43.6966,43.6741,43.6816,29100.0
2011-12-15 12:35:00,58.29,58.3,58.27,58.27,10100.0,43.6816,43.6891,43.6666,43.6666,10100.0
2011-12-15 12:40:00,58.28,58.29,58.26,58.27,21500.0,43.6741,43.6816,43.6591,43.6666,21500.0
2011-12-15 12:45:00,58.27,58.29,58.25,58.27,17100.0,43.6666,43.6816,43.6516,43.6666,17100.0
2011-12-15 12:50:00,58.27,58.27,58.25,58.25,29600.0,43.6666,43.6666,43.6516,43.6516,29600.0
2011-12-15 12:55:00,58.25,58.26,58.22,58.23,29200.0,43.6516,43.6591,43.6291,43.6366,29200.0
2011-12-15 13:00:00,58.23,58.28,58.23,58.27,15500.0,43.6366,43.6741,43.6366,43.6666,15500.0
2011-12-15 13:05:00,58.27,58.28,58.26,58.27,12500.0,43.6666,43.6741,43.6591,43.6666,12500.0
2011-12-15 13:10:00,58.28,58.28,58.26,58.26,19100.0,43.6741,43.6741,43.6591,43.6591,19100.0
2011-12-15 13:15:00,58.26,58.34,58.26,58.33,16000.0,43.6591,43.7191,43.6591,43.7116,16000.0
2011-12-15 13:20:00,58.32,58.36,58.32,58.35,10700.0,43.7041,43.734,43.7041,43.7266,10700.0
2011-12-15 13:25:00,58.34,58.38,58.33,58.37,13000.0,43.7191,43.749,43.7116,43.7415,13000.0
2011-12-15 13:30:00,58.37,58.39,58.33,58.35,28400.0,43.7415,43.7565,43.7116,43.7266,28400.0
2011-12-15 13:35:00,58.35,58.37,58.33,58.36,17600.0,43.7266,43.7415,43.7116,43.734,17600.0
2011-12-15 13:40:00,58.36,58.48,58.34,58.46,21400.0,43.734,43.824,43.7191,43.809,21400.0
2011-12-15 13:45:00,58.46,58.49,58.46,58.49,9800.0,43.809,43.8315,43.809,43.8315,9800.0
2011-12-15 13:50:00,58.47,58.49,58.46,58.47,7300.0,43.8165,43.8315,43.809,43.8165,7300.0
2011-12-15 13:55:00,58.46,58.47,58.4,58.4,19800.0,43.809,43.8165,43.764,43.764,19800.0
2011-12-15 14:00:00,58.41,58.41,58.38,58.38,9100.0,43.7715,43.7715,43.749,43.749,9100.0
2011-12-15 14:05:00,58.38,58.38,58.36,58.38,20200.0,43.749,43.749,43.734,43.749,20200.0
2011-12-15 14:10:00,58.38,58.43,58.38,58.42,19300.0,43.749,43.7865,43.749,43.779,19300.0
2011-12-15 14:15:00,58.41,58.45,58.41,58.44,9400.0,43.7715,43.8015,43.7715,43.794,9400.0
2011-12-15 14:20:00,58.44,58.47,58.43,58.46,15300.0,43.794,43.8165,43.7865,43.809,15300.0
2011-12-15 14:25:00,58.46,58.46,58.44,58.46,14100.0,43.809,43.809,43.794,43.809,14100.0
2011-12-15 14:30:00,58.46,58.48,58.44,58.47,41300.0,43.809,43.824,43.794,43.8165,41300.0
2011-12-15 14:35:00,58.47,58.5,58.45,58.5,26100.0,43.8165,43.839,43.8015,43.839,26100.0
2011-12-15 14:40:00,58.5,58.5,58.48,58.48,13300.0,43.839,43.839,43.824,43.824,13300.0
2011-12-15 14:45:00,58.48,58.53,58.48,58.51,56800.0,43.824,43.8614,43.824,43.8465,56800.0
2011-12-15 14:50:00,58.51,58.52,58.48,58.52,44200.0,43.8465,43.8539,43.824,43.8539,44200.0
2011-12-15 14:55:00,58.51,58.54,58.5,58.51,22200.0,43.8465,43.8689,43.839,43.8465,22200.0
2011-12-15 15:00:00,58.51,58.52,58.47,58.49,49400.0,43.8465,43.8539,43.8165,43.8315,49400.0
2011-12-15 15:05:00,58.5,58.55,58.48,58.54,31000.0,43.839,43.8764,43.824,43.8689,31000.0
2011-12-15 15:10:00,58.53,58.62,58.52,58.6,50500.0,43.8614,43.9289,43.8539,43.9139,50500.0
2011-12-15 15:15:00,58.6,58.7,58.6,58.69,44300.0,43.9139,43.9888,43.9139,43.9813,44300.0
2011-12-15 15:20:00,58.7,58.7,58.59,58.63,49900.0,43.9888,43.9888,43.9064,43.9364,49900.0
2011-12-15 15:25:00,58.61,58.64,58.59,58.62,38600.0,43.9214,43.9439,43.9064,43.9289,38600.0
2011-12-15 15:30:00,58.62,58.75,58.62,58.73,45200.0,43.9289,44.0263,43.9289,44.0113,45200.0
2011-12-15 15:35:00,58.74,58.92,58.74,58.91,116500.0,44.0188,44.1537,44.0188,44.1462,116500.0
2011-12-15 15:40:00,58.91,58.91,58.77,58.8,161100.0,44.1462,44.1462,44.0413,44.0638,161100.0
2011-12-15 15:45:00,58.8,58.84,58.77,58.84,147400.0,44.0638,44.0938,44.0413,44.0938,147400.0
2011-12-15 15:50:00,58.84,58.84,58.74,58.78,132800.0,44.0938,44.0938,44.0188,44.0488,132800.0
2011-12-15 15:55:00,58.78,58.8,58.75,58.79,148000.0,44.0488,44.0638,44.0263,44.0563,148000.0
2011-12-16 09:30:00,59.2,59.26,59.03,59.25,414900.0,44.3635,44.4085,44.2361,44.401,414900.0
2011-12-16 09:35:00,59.26,59.36,59.0,59.1,25800.0,44.4085,44.4834,44.2137,44.2886,25800.0
2011-12-16 09:40:00,59.1,59.27,58.86,58.91,83200.0,44.2886,44.416,44.1087,44.1462,83200.0
2011-12-16 09:45:00,58.92,59.12,58.92,59.01,76800.0,44.1537,44.3036,44.1537,44.2211,76800.0
2011-12-16 09:50:00,59.0,59.04,58.96,59.04,52100.0,44.2137,44.2436,44.1837,44.2436,52100.0
2011-12-16 09:55:00,59.05,59.09,58.94,59.09,45100.0,44.2511,44.2811,44.1687,44.2811,45100.0
2011-12-16 10:00:00,59.09,59.22,59.04,59.21,46100.0,44.2811,44.3785,44.2436,44.371,46100.0
2011-12-16 10:05:00,59.21,59.32,59.18,59.28,22200.0,44.371,44.4535,44.3485,44.4235,22200.0
2011-12-16 10:10:00,59.28,59.28,59.13,59.18,21600.0,44.4235,44.4235,44.3111,44.3485,21600.0
2011-12-16 10:15:00,59.19,59.32,59.19,59.29,30000.0,44.356,44.4535,44.356,44.431,30000.0
2011-12-16 10:20:00,59.29,59.3,59.19,59.3,36600.0,44.431,44.4385,44.356,44.4385,36600.0
2011-12-16 10:25:00,59.3,59.3,58.95,58.97,42000.0,44.4385,44.4385,44.1762,44.1912,42000.0
2011-12-16 10:30:00,58.97,59.12,58.97,59.11,36100.0,44.1912,44.3036,44.1912,44.2961,36100.0
2011-12-16 10:35:00,59.11,59.26,59.1,59.15,33600.0,44.2961,44.4085,44.2886,44.3261,33600.0
2011-12-16 10:40:00,59.15,59.24,59.13,59.24,15300.0,44.3261,44.3935,44.3111,44.3935,15300.0
2011-12-16 10:45:00,59.23,59.25,59.1,59.12,32200.0,44.386,44.401,44.2886,44.3036,32200.0
2011-12-16 10:50:00,59.11,59.17,59.1,59.12,19400.0,44.2961,44.341,44.2886,44.3036,19400.0
2011-12-16 10:55:00,59.13,59.13,59.07,59.1,13100.0,44.3111,44.3111,44.2661,44.2886,13100.0
2011-12-16 11:00:00,59.09,59.12,59.01,59.01,17000.0,44.2811,44.3036,44.2211,44.2211,17000.0
2011-12-16 11:05:00,59.02,59.02,58.96,58.99,23000.0,44.2286,44.2286,44.1837,44.2062,23000.0
2011-12-16 11:10:00,59.01,59.05,58.97,59.04,18600.0,44.2211,44.2511,44.1912,44.2436,18600.0
2011-12-16 11:15:00,59.04,59.08,59.04,59.08,11900.0,44.2436,44.2736,44.2436,44.2736,11900.0
2011-12-16 11:20:00,59.07,59.09,59.0,59.06,39800.0,44.2661,44.2811,44.2137,44.2586,39800.0
2011-12-16 11:25:00,59.06,59.06,59.03,59.06,20400.0,44.2586,44.2586,44.2361,44.2586,20400.0
2011-12-16 11:30:00,59.06,59.06,58.86,58.86,25000.0,44.2586,44.2586,44.1087,44.1087,25000.0
2011-12-16 11:35:00,58.85,58.86,58.79,58.82,24800.0,44.1012,44.1087,44.0563,44.0788,24800.0
2011-12-16 11:40:00,58.82,58.83,58.75,58.8,16800.0,44.0788,44.0863,44.0263,44.0638,16800.0
2011-12-16 11:45:00,58.8,58.9,58.8,58.87,10100.0,44.0638,44.1387,44.0638,44.1162,10100.0
2011-12-16 11:50:00,58.86,58.87,58.8,58.8,12300.0,44.1087,44.1162,44.0638,44.0638,12300.0
2011-12-16 11:55:00,58.79,58.8,58.64,58.64,45600.0,44.0563,44.0638,43.9439,43.9439,45600.0
2011-12-16 12:00:00,58.63,58.64,58.55,58.62,21800.0,43.9364,43.9439,43.8764,43.9289,21800.0
2011-12-16 12:05:00,58.63,58.64,58.57,58.62,19300.0,43.9364,43.9439,43.8914,43.9289,19300.0
2011-12-16 12:10:00,58.62,58.67,58.58,58.58,21100.0,43.9289,43.9664,43.8989,43.8989,21100.0
2011-12-16 12:15:00,58.58,58.58,58.51,58.53,21900.0,43.8989,43.8989,43.8465,43.8614,21900.0
2011-12-16 12:20:00,58.53,58.54,58.41,58.43,35300.0,43.8614,43.8689,43.7715,43.7865,35300.0
2011-12-16 12:25:00,58.44,58.44,58.36,58.4,32600.0,43.794,43.794,43.734,43.764,32600.0
2011-12-16 12:30:00,58.42,58.42,58.28,58.3,18600.0,43.779,43.779,43.6741,43.6891,18600.0
2011-12-16 12:35:00,58.31,58.37,58.3,58.37,40400.0,43.6966,43.7415,43.6891,43.7415,40400.0
2011-12-16 12:40:00,58.38,58.39,58.3,58.3,24900.0,43.749,43.7565,43.6891,43.6891,24900.0
2011-12-16 12:45:00,58.3,58.32,58.25,58.3,59600.0,43.6891,43.7041,43.6516,43.6891,59600.0
2011-12-16 12:50:00,58.3,58.35,58.27,58.35,12200.0,43.6891,43.7266,43.6666,43.7266,12200.0
2011-12-16 12:55:00,58.35,58.37,58.29,58.32,40800.0,43.7266,43.7415,43.6816,43.7041,40800.0
2011-12-16 13:00:00,58.31,58.32,58.26,58.27,22600.0,43.6966,43.7041,43.6591,43.6666,22600.0
2011-12-16 13:05:00,58.26,58.36,58.22,58.33,48300.0,43.6591,43.734,43.6291,43.7116,48300.0
2011-12-16 13:10:00,58.34,58.34,58.28,58.34,11000.0,43.7191,43.7191,43.6741,43.7191,11000.0
2011-12-16 13:15:00,58.34,58.34,58.23,58.25,10200.0,43.7191,43.7191,43.6366,43.6516,10200.0
2011-12-16 13:20:00,58.26,58.39,58.26,58.38,9300.0,43.6591,43.7565,43.6591,43.749,9300.0
2011-12-16 13:25:00,58.38,58.38,58.29,58.29,11100.0,43.749,43.749,43.6816,43.6816,11100.0
2011-12-16 13:30:00,58.29,58.29,58.26,58.27,6300.0,43.6816,43.6816,43.6591,43.6666,6300.0
2011-12-16 13:35:00,58.27,58.27,58.25,58.27,10200.0,43.6666,43.6666,43.6516,43.6666,10200.0
2011-12-16 13:40:00,58.27,58.3,58.23,58.29,25400.0,43.6666,43.6891,43.6366,43.6816,25400.0
2011-12-16 13:45:00,58.29,58.35,58.28,58.34,14700.0,43.6816,43.7266,43.6741,43.7191,14700.0
2011-12-16 13:50:00,58.34,58.37,58.32,58.32,11900.0,43.7191,43.7415,43.7041,43.7041,11900.0
2011-12-16 13:55:00,58.32,58.32,58.2,58.2,16100.0,43.7041,43.7041,43.6141,43.6141,16100.0
2011-12-16 14:00:00,58.2,58.22,58.11,58.12,16900.0,43.6141,43.6291,43.5467,43.5542,16900.0
2011-12-16 14:05:00,58.13,58.24,58.13,58.24,55900.0,43.5617,43.6441,43.5617,43.6441,55900.0
2011-12-16 14:10:00,58.25,58.3,58.21,58.29,20300.0,43.6516,43.6891,43.6216,43.6816,20300.0
2011-12-16 14:15:00,58.29,58.29,58.22,58.23,19700.0,43.6816,43.6816,43.6291,43.6366,19700.0
2011-12-16 14:20:00,58.23,58.26,58.19,58.2,30200.0,43.6366,43.6591,43.6067,43.6141,30200.0
2011-12-16 14:25:00,58.21,58.25,58.21,58.23,27400.0,43.6216,43.6516,43.6216,43.6366,27400.0
2011-12-16 14:30:00,58.24,58.3,58.21,58.29,25200.0,43.6441,43.6891,43.6216,43.6816,25200.0
2011-12-16 14:35:00,58.29,58.29,58.25,58.27,27100.0,43.6816,43.6816,43.6516,43.6666,27100.0
2011-12-16 14:40:00,58.26,58.27,58.25,58.26,29000.0,43.6591,43.6666,43.6516,43.6591,29000.0
2011-12-16 14:45:00,58.26,58.28,58.25,58.25,24100.0,43.6591,43.6741,43.6516,43.6516,24100.0
2011-12-16 14:50:00,58.25,58.28,58.19,58.25,49200.0,43.6516,43.6741,43.6067,43.6516,49200.0
2011-12-16 14:55:00,58.24,58.25,58.15,58.18,106500.0,43.6441,43.6516,43.5767,43.5992,106500.0
2011-12-16 15:00:00,58.17,58.2,58.07,58.09,68500.0,43.5917,43.6141,43.5167,43.5317,68500.0
2011-12-16 15:05:00,58.08,58.2,58.08,58.15,50100.0,43.5242,43.6141,43.5242,43.5767,50100.0
2011-12-16 15:10:00,58.17,58.29,58.16,58.28,39500.0,43.5917,43.6816,43.5842,43.6741,39500.0
2011-12-16 15:15:00,58.29,58.32,58.24,58.25,36200.0,43.6816,43.7041,43.6441,43.6516,36200.0
2011-12-16 15:20:00,58.25,58.3,58.23,58.27,50700.0,43.6516,43.6891,43.6366,43.6666,50700.0
2011-12-16 15:25:00,58.27,58.28,58.2,58.2,47400.0,43.6666,43.6741,43.6141,43.6141,47400.0
2011-12-16 15:30:00,58.2,58.54,58.2,58.5,101900.0,43.6141,43.8689,43.6141,43.839,101900.0
2011-12-16 15:35:00,58.5,58.75,58.49,58.73,130500.0,43.839,44.0263,43.8315,44.0113,130500.0
2011-12-16 15:40:00,58.73,59.0,58.71,58.87,266300.0,44.0113,44.2137,43.9963,44.1162,266300.0
2011-12-16 15:45:00,58.87,59.29,58.84,59.19,419400.0,44.1162,44.431,44.0938,44.356,419400.0
2011-12-16 15:50:00,59.2,59.41,59.03,59.39,323100.0,44.3635,44.5209,44.2361,44.5059,323100.0
2011-12-16 15:55:00,59.39,59.39,59.1,59.1,670400.0,44.5059,44.5059,44.2886,44.2886,670400.0
2011-12-19 09:30:00,59.44,59.66,59.18,59.63,113500.0,44.5434,44.7082,44.3485,44.6858,113500.0
2011-12-19 09:35:00,59.64,59.65,59.03,59.14,51400.0,44.6933,44.7008,44.2361,44.3186,51400.0
2011-12-19 09:40:00,59.16,59.21,58.9,59.0,32800.0,44.3336,44.371,44.1387,44.2137,32800.0
2011-12-19 09:45:00,59.0,59.23,58.96,59.23,56900.0,44.2137,44.386,44.1837,44.386,56900.0
2011-12-19 09:50:00,59.24,59.29,59.17,59.18,20500.0,44.3935,44.431,44.341,44.3485,20500.0
2011-12-19 09:55:00,59.19,59.27,59.15,59.24,30100.0,44.356,44.416,44.3261,44.3935,30100.0
2011-12-19 10:00:00,59.25,59.42,59.2,59.23,31000.0,44.401,44.5284,44.3635,44.386,31000.0
2011-12-19 10:05:00,59.23,59.23,59.04,59.17,40600.0,44.386,44.386,44.2436,44.341,40600.0
2011-12-19 10:10:00,59.17,59.19,59.0,59.19,30500.0,44.341,44.356,44.2137,44.356,30500.0
2011-12-19 10:15:00,59.19,59.23,58.95,59.0,63500.0,44.356,44.386,44.1762,44.2137,63500.0
2011-12-19 10:20:00,59.0,59.03,58.77,58.79,52800.0,44.2137,44.2361,44.0413,44.0563,52800.0
2011-12-19 10:25:00,58.79,58.96,58.79,58.93,22800.0,44.0563,44.1837,44.0563,44.1612,22800.0
2011-12-19 10:30:00,58.94,58.95,58.82,58.91,45100.0,44.1687,44.1762,44.0788,44.1462,45100.0
2011-12-19 10:35:00,58.9,59.01,58.87,59.0,26700.0,44.1387,44.2211,44.1162,44.2137,26700.0
2011-12-19 10:40:00,58.99,59.0,58.86,58.94,17900.0,44.2062,44.2137,44.1087,44.1687,17900.0
2011-12-19 10:45:00,58.93,58.94,58.82,58.82,25300.0,44.1612,44.1687,44.0788,44.0788,25300.0
2011-12-19 10:50:00,58.83,58.83,58.69,58.75,23500.0,44.0863,44.0863,43.9813,44.0263,23500.0
2011-12-19 10:55:00,58.76,58.81,58.72,58.72,30200.0,44.0338,44.0713,44.0038,44.0038,30200.0
2011-12-19 11:00:00,58.75,58.77,58.65,58.65,39300.0,44.0263,44.0413,43.9514,43.9514,39300.0
2011-12-19 11:05:00,58.65,58.68,58.5,58.52,37300.0,43.9514,43.9739,43.839,43.8539,37300.0
2011-12-19 11:10:00,58.52,58.53,58.37,58.44,58300.0,43.8539,43.8614,43.7415,43.794,58300.0
2011-12-19 11:15:00,58.45,58.53,58.44,58.52,57500.0,43.8015,43.8614,43.794,43.8539,57500.0
2011-12-19 11:20:00,58.52,58.69,58.49,58.69,40600.0,43.8539,43.9813,43.8315,43.9813,40600.0
2011-12-19 11:25:00,58.68,58.73,58.48,58.5,48200.0,43.9739,44.0113,43.824,43.839,48200.0
2011-12-19 11:30:00,58.5,58.51,58.14,58.17,74300.0,43.839,43.8465,43.5692,43.5917,74300.0
2011-12-19 11:35:00,58.19,58.23,57.82,57.88,127500.0,43.6067,43.6366,43.3294,43.3743,127500.0
2011-12-19 11:40:00,57.89,58.0,57.86,58.0,82000.0,43.3818,43.4643,43.3594,43.4643,82000.0
2011-12-19 11:45:00,57.99,57.99,57.62,57.64,93100.0,43.4568,43.4568,43.1795,43.1945,93100.0
2011-12-19 11:50:00,57.65,57.81,57.62,57.77,71100.0,43.202,43.3219,43.1795,43.2919,71100.0
2011-12-19 11:55:00,57.77,57.81,57.7,57.71,60100.0,43.2919,43.3219,43.2395,43.2469,60100.0
2011-12-19 12:00:00,57.7,57.76,57.66,57.74,73600.0,43.2395,43.2844,43.2095,43.2694,73600.0
2011-12-19 12:05:00,57.76,57.76,57.67,57.72,59500.0,43.2844,43.2844,43.217,43.2544,59500.0
2011-12-19 12:10:00,57.74,57.82,57.72,57.82,58900.0,43.2694,43.3294,43.2544,43.3294,58900.0
2011-12-19 12:15:00,57.82,57.92,57.74,57.75,109400.0,43.3294,43.4043,43.2694,43.2769,109400.0
2011-12-19 12:20:00,57.75,57.87,57.75,57.78,24400.0,43.2769,43.3668,43.2769,43.2994,24400.0
2011-12-19 12:25:00,57.79,57.8,57.73,57.73,24200.0,43.3069,43.3144,43.2619,43.2619,24200.0
2011-12-19 12:30:00,57.73,57.73,57.52,57.56,43800.0,43.2619,43.2619,43.1046,43.1345,43800.0
2011-12-19 12:35:00,57.57,57.68,57.52,57.68,22700.0,43.142,43.2245,43.1046,43.2245,22700.0
2011-12-19 12:40:00,57.66,57.67,57.5,57.5,24100.0,43.2095,43.217,43.0896,43.0896,24100.0
2011-12-19 12:45:00,57.52,57.58,57.43,57.45,40300.0,43.1046,43.1495,43.0371,43.0521,40300.0
2011-12-19 12:50:00,57.43,57.46,57.32,57.45,50400.0,43.0371,43.0596,42.9547,43.0521,50400.0
2011-12-19 12:55:00,57.46,57.53,57.43,57.51,28100.0,43.0596,43.1121,43.0371,43.0971,28100.0
2011-12-19 13:00:00,57.51,57.65,57.49,57.64,31000.0,43.0971,43.202,43.0821,43.1945,31000.0
2011-12-19 13:05:00,57.63,57.76,57.61,57.73,18900.0,43.187,43.2844,43.172,43.2619,18900.0
2011-12-19 13:10:00,57.74,57.75,57.62,57.62,14200.0,43.2694,43.2769,43.1795,43.1795,14200.0
2011-12-19 13:15:00,57.63,57.65,57.59,57.6,12000.0,43.187,43.202,43.157,43.1645,12000.0
2011-12-19 13:20:00,57.6,57.62,57.54,57.54,20700.0,43.1645,43.1795,43.1196,43.1196,20700.0
2011-12-19 13:25:00,57.53,57.57,57.52,57.54,16800.0,43.1121,43.142,43.1046,43.1196,16800.0
2011-12-19 13:30:00,57.53,57.57,57.51,57.54,21500.0,43.1121,43.142,43.0971,43.1196,21500.0
2011-12-19 13:35:00,57.53,57.57,57.5,57.57,16200.0,43.1121,43.142,43.0896,43.142,16200.0
2011-12-19 13:40:00,57.57,57.57,57.5,57.51,32000.0,43.142,43.142,43.0896,43.0971,32000.0
2011-12-19 13:45:00,57.51,57.55,57.5,57.53,22800.0,43.0971,43.127,43.0896,43.1121,22800.0
2011-12-19 13:50:00,57.53,57.54,57.45,57.48,45700.0,43.1121,43.1196,43.0521,43.0746,45700.0
2011-12-19 13:55:00,57.5,57.53,57.41,57.49,29700.0,43.0896,43.1121,43.0221,43.0821,29700.0
2011-12-19 14:00:00,57.5,57.51,57.39,57.48,46900.0,43.0896,43.0971,43.0071,43.0746,46900.0
2011-12-19 14:05:00,57.47,57.53,57.45,57.5,83900.0,43.0671,43.1121,43.0521,43.0896,83900.0
2011-12-19 14:10:00,57.51,57.51,57.44,57.51,36100.0,43.0971,43.0971,43.0446,43.0971,36100.0
2011-12-19 14:15:00,57.51,57.63,57.51,57.6,90200.0,43.0971,43.187,43.0971,43.1645,90200.0
2011-12-19 14:20:00,57.6,57.64,57.59,57.61,40700.0,43.1645,43.1945,43.157,43.172,40700.0
2011-12-19 14:25:00,57.61,57.61,57.52,57.53,48200.0,43.172,43.172,43.1046,43.1121,48200.0
2011-12-19 14:30:00,57.53,57.58,57.51,57.58,40800.0,43.1121,43.1495,43.0971,43.1495,40800.0
2011-12-19 14:35:00,57.58,57.61,57.57,57.61,54300.0,43.1495,43.172,43.142,43.172,54300.0
2011-12-19 14:40:00,57.61,57.61,57.59,57.61,39100.0,43.172,43.172,43.157,43.172,39100.0
2011-12-19 14:45:00,57.61,57.61,57.59,57.6,50100.0,43.172,43.172,43.157,43.1645,50100.0
2011-12-19 14:50:00,57.6,57.61,57.54,57.55,46100.0,43.1645,43.172,43.1196,43.127,46100.0
2011-12-19 14:55:00,57.54,57.67,57.54,57.67,52800.0,43.1196,43.217,43.1196,43.217,52800.0
2011-12-19 15:00:00,57.67,57.68,57.46,57.47,64400.0,43.217,43.2245,43.0596,43.0671,64400.0
2011-12-19 15:05:00,57.46,57.48,57.28,57.29,55000.0,43.0596,43.0746,42.9247,42.9322,55000.0
2011-12-19 15:10:00,57.29,57.33,57.22,57.23,54200.0,42.9322,42.9622,42.8797,42.8872,54200.0
2011-12-19 15:15:00,57.23,57.32,57.22,57.32,46600.0,42.8872,42.9547,42.8797,42.9547,46600.0
2011-12-19 15:20:00,57.31,57.4,57.29,57.38,78800.0,42.9472,43.0146,42.9322,42.9997,78800.0
2011-12-19 15:25:00,57.35,57.37,57.18,57.19,50500.0,42.9772,42.9922,42.8498,42.8573,50500.0
2011-12-19 15:30:00,57.18,57.3,57.18,57.3,85900.0,42.8498,42.9397,42.8498,42.9397,85900.0
2011-12-19 15:35:00,57.3,57.31,57.18,57.25,79500.0,42.9397,42.9472,42.8498,42.9022,79500.0
2011-12-19 15:40:00,57.25,57.26,57.09,57.1,106600.0,42.9022,42.9097,42.7823,42.7898,106600.0
2011-12-19 15:45:00,57.1,57.1,56.99,57.01,116800.0,42.7898,42.7898,42.7074,42.7224,116800.0
2011-12-19 15:50:00,57.0,57.16,57.0,57.15,171500.0,42.7149,42.8348,42.7149,42.8273,171500.0
2011-12-19 15:55:00,57.15,57.24,57.1,57.23,313400.0,42.8273,42.8947,42.7898,42.8872,313400.0
2011-12-20 09:30:00,58.31,58.85,58.24,58.61,118500.0,43.6966,44.1012,43.6441,43.9214,118500.0
2011-12-20 09:35:00,58.61,59.0,58.61,58.88,82000.0,43.9214,44.2137,43.9214,44.1237,82000.0
2011-12-20 09:40:00,58.88,59.39,58.88,59.23,128300.0,44.1237,44.5059,44.1237,44.386,128300.0
2011-12-20 09:45:00,59.29,59.35,59.2,59.32,50700.0,44.431,44.4759,44.3635,44.4535,50700.0
2011-12-20 09:50:00,59.32,59.33,59.2,59.21,49400.0,44.4535,44.4609,44.3635,44.371,49400.0
2011-12-20 09:55:00,59.2,59.3,59.2,59.3,72700.0,44.3635,44.4385,44.3635,44.4385,72700.0
2011-12-20 10:00:00,59.3,59.33,59.25,59.33,33000.0,44.4385,44.4609,44.401,44.4609,33000.0
2011-12-20 10:05:00,59.33,59.44,59.26,59.41,57400.0,44.4609,44.5434,44.4085,44.5209,57400.0
2011-12-20 10:10:00,59.4,59.5,59.36,59.43,79000.0,44.5134,44.5883,44.4834,44.5359,79000.0
2011-12-20 10:15:00,59.44,59.5,59.34,59.34,44600.0,44.5434,44.5883,44.4684,44.4684,44600.0
2011-12-20 10:20:00,59.35,59.35,59.24,59.3,35300.0,44.4759,44.4759,44.3935,44.4385,35300.0
2011-12-20 10:25:00,59.3,59.32,59.26,59.32,52900.0,44.4385,44.4535,44.4085,44.4535,52900.0
2011-12-20 10:30:00,59.33,59.39,59.31,59.32,45000.0,44.4609,44.5059,44.446,44.4535,45000.0
2011-12-20 10:35:00,59.31,59.31,59.21,59.24,21100.0,44.446,44.446,44.371,44.3935,21100.0
2011-12-20 10:40:00,59.23,59.24,59.12,59.16,29600.0,44.386,44.3935,44.3036,44.3336,29600.0
2011-12-20 10:45:00,59.16,59.24,59.16,59.2,28400.0,44.3336,44.3935,44.3336,44.3635,28400.0
2011-12-20 10:50:00,59.21,59.28,59.21,59.24,30600.0,44.371,44.4235,44.371,44.3935,30600.0
2011-12-20 10:55:00,59.25,59.29,59.23,59.26,24500.0,44.401,44.431,44.386,44.4085,24500.0
2011-12-20 11:00:00,59.27,59.38,59.23,59.38,41700.0,44.416,44.4984,44.386,44.4984,41700.0
2011-12-20 11:05:00,59.37,59.4,59.29,59.3,47500.0,44.4909,44.5134,44.431,44.4385,47500.0
2011-12-20 11:10:00,59.31,59.34,59.3,59.3,29100.0,44.446,44.4684,44.4385,44.4385,29100.0
2011-12-20 11:15:00,59.29,59.44,59.29,59.44,33800.0,44.431,44.5434,44.431,44.5434,33800.0
2011-12-20 11:20:00,59.43,59.44,59.37,59.38,19600.0,44.5359,44.5434,44.4909,44.4984,19600.0
2011-12-20 11:25:00,59.4,59.41,59.32,59.39,28100.0,44.5134,44.5209,44.4535,44.5059,28100.0
2011-12-20 11:30:00,59.4,59.46,59.39,59.45,18300.0,44.5134,44.5584,44.5059,44.5509,18300.0
2011-12-20 11:35:00,59.46,59.54,59.45,59.5,21800.0,44.5584,44.6183,44.5509,44.5883,21800.0
2011-12-20 11:40:00,59.48,59.5,59.4,59.46,13700.0,44.5734,44.5883,44.5134,44.5584,13700.0
2011-12-20 11:45:00,59.45,59.49,59.38,59.49,24400.0,44.5509,44.5809,44.4984,44.5809,24400.0
2011-12-20 11:50:00,59.49,59.6,59.43,59.47,41400.0,44.5809,44.6633,44.5359,44.5659,41400.0
2011-12-20 11:55:00,59.48,59.5,59.43,59.43,14100.0,44.5734,44.5883,44.5359,44.5359,14100.0
2011-12-20 12:00:00,59.43,59.44,59.37,59.39,19500.0,44.5359,44.5434,44.4909,44.5059,19500.0
2011-12-20 12:05:00,59.39,59.42,59.36,59.37,25300.0,44.5059,44.5284,44.4834,44.4909,25300.0
2011-12-20 12:10:00,59.38,59.42,59.37,59.4,17900.0,44.4984,44.5284,44.4909,44.5134,17900.0
2011-12-20 12:15:00,59.41,59.5,59.41,59.47,17900.0,44.5209,44.5883,44.5209,44.5659,17900.0
2011-12-20 12:20:00,59.48,59.54,59.48,59.52,22000.0,44.5734,44.6183,44.5734,44.6033,22000.0
2011-12-20 12:25:00,59.53,59.54,59.5,59.51,20000.0,44.6108,44.6183,44.5883,44.5958,20000.0
2011-12-20 12:30:00,59.51,59.55,59.51,59.55,36300.0,44.5958,44.6258,44.5958,44.6258,36300.0
2011-12-20 12:35:00,59.54,59.64,59.54,59.6,48500.0,44.6183,44.6933,44.6183,44.6633,48500.0
2011-12-20 12:40:00,59.6,59.61,59.56,59.61,37300.0,44.6633,44.6708,44.6333,44.6708,37300.0
2011-12-20 12:45:00,59.6,59.66,59.56,59.64,28900.0,44.6633,44.7082,44.6333,44.6933,28900.0
2011-12-20 12:50:00,59.65,59.77,59.64,59.73,80200.0,44.7008,44.7907,44.6933,44.7607,80200.0
2011-12-20 12:55:00,59.71,59.78,59.66,59.75,22300.0,44.7457,44.7982,44.7082,44.7757,22300.0
2011-12-20 13:00:00,59.75,59.86,59.75,59.86,30200.0,44.7757,44.8581,44.7757,44.8581,30200.0
2011-12-20 13:05:00,59.84,59.98,59.8,59.96,34100.0,44.8431,44.948,44.8132,44.9331,34100.0
2011-12-20 13:10:00,59.96,59.98,59.78,59.81,63300.0,44.9331,44.948,44.7982,44.8207,63300.0
2011-12-20 13:15:00,59.81,59.81,59.72,59.73,7500.0,44.8207,44.8207,44.7532,44.7607,7500.0
2011-12-20 13:20:00,59.72,59.82,59.72,59.78,14700.0,44.7532,44.8281,44.7532,44.7982,14700.0
2011-12-20 13:25:00,59.79,59.81,59.73,59.74,16400.0,44.8057,44.8207,44.7607,44.7682,16400.0
2011-12-20 13:30:00,59.73,59.79,59.73,59.78,11400.0,44.7607,44.8057,44.7607,44.7982,11400.0
2011-12-20 13:35:00,59.79,59.81,59.74,59.75,39300.0,44.8057,44.8207,44.7682,44.7757,39300.0
2011-12-20 13:40:00,59.74,59.78,59.73,59.77,13700.0,44.7682,44.7982,44.7607,44.7907,13700.0
2011-12-20 13:45:00,59.77,59.77,59.73,59.74,16400.0,44.7907,44.7907,44.7607,44.7682,16400.0
2011-12-20 13:50:00,59.75,59.77,59.72,59.72,19600.0,44.7757,44.7907,44.7532,44.7532,19600.0
2011-12-20 13:55:00,59.72,59.72,59.62,59.64,56000.0,44.7532,44.7532,44.6783,44.6933,56000.0
2011-12-20 14:00:00,59.64,59.71,59.63,59.67,37300.0,44.6933,44.7457,44.6858,44.7157,37300.0
2011-12-20 14:05:00,59.66,59.72,59.65,59.7,26700.0,44.7082,44.7532,44.7008,44.7382,26700.0
2011-12-20 14:10:00,59.71,59.71,59.67,59.67,18900.0,44.7457,44.7457,44.7157,44.7157,18900.0
2011-12-20 14:15:00,59.68,59.73,59.63,59.7,33000.0,44.7232,44.7607,44.6858,44.7382,33000.0
2011-12-20 14:20:00,59.69,59.77,59.68,59.73,30200.0,44.7307,44.7907,44.7232,44.7607,30200.0
2011-12-20 14:25:00,59.73,59.76,59.7,59.75,23100.0,44.7607,44.7832,44.7382,44.7757,23100.0
2011-12-20 14:30:00,59.76,59.8,59.75,59.79,24600.0,44.7832,44.8132,44.7757,44.8057,24600.0
2011-12-20 14:35:00,59.79,59.8,59.75,59.78,15300.0,44.8057,44.8132,44.7757,44.7982,15300.0
2011-12-20 14:40:00,59.79,59.86,59.77,59.86,30600.0,44.8057,44.8581,44.7907,44.8581,30600.0
2011-12-20 14:45:00,59.86,59.87,59.75,59.79,26800.0,44.8581,44.8656,44.7757,44.8057,26800.0
2011-12-20 14:50:00,59.81,59.9,59.81,59.89,19200.0,44.8207,44.8881,44.8207,44.8806,19200.0
2011-12-20 14:55:00,59.89,59.91,59.86,59.89,33100.0,44.8806,44.8956,44.8581,44.8806,33100.0
2011-12-20 15:00:00,59.89,59.9,59.8,59.82,55800.0,44.8806,44.8881,44.8132,44.8281,55800.0
2011-12-20 15:05:00,59.82,59.93,59.81,59.93,61000.0,44.8281,44.9106,44.8207,44.9106,61000.0
2011-12-20 15:10:00,59.94,59.96,59.88,59.9,32200.0,44.9181,44.9331,44.8731,44.8881,32200.0
2011-12-20 15:15:00,59.9,59.94,59.86,59.87,43100.0,44.8881,44.9181,44.8581,44.8656,43100.0
2011-12-20 15:20:00,59.86,59.87,59.69,59.72,85300.0,44.8581,44.8656,44.7307,44.7532,85300.0
2011-12-20 15:25:00,59.72,59.77,59.66,59.77,74500.0,44.7532,44.7907,44.7082,44.7907,74500.0
2011-12-20 15:30:00,59.77,59.8,59.67,59.72,107800.0,44.7907,44.8132,44.7157,44.7532,107800.0
2011-12-20 15:35:00,59.72,59.72,59.63,59.69,107500.0,44.7532,44.7532,44.6858,44.7307,107500.0
2011-12-20 15:40:00,59.69,59.81,59.65,59.79,109100.0,44.7307,44.8207,44.7008,44.8057,109100.0
2011-12-20 15:45:00,59.79,59.9,59.79,59.83,159400.0,44.8057,44.8881,44.8057,44.8356,159400.0
2011-12-20 15:50:00,59.83,59.84,59.77,59.83,117100.0,44.8356,44.8431,44.7907,44.8356,117100.0
2011-12-20 15:55:00,59.83,59.87,59.75,59.79,239200.0,44.8356,44.8656,44.7757,44.8057,239200.0
2011-12-21 09:30:00,59.48,60.0,59.45,59.8,104300.0,44.5734,44.963,44.5509,44.8132,104300.0
2011-12-21 09:35:00,59.79,59.98,59.62,59.94,61100.0,44.8057,44.948,44.6783,44.9181,61100.0
2011-12-21 09:40:00,59.92,59.94,59.61,59.62,58200.0,44.9031,44.9181,44.6708,44.6783,58200.0
2011-12-21 09:45:00,59.61,59.7,59.61,59.69,27200.0,44.6708,44.7382,44.6708,44.7307,27200.0
2011-12-21 09:50:00,59.7,59.7,59.55,59.66,55100.0,44.7382,44.7382,44.6258,44.7082,55100.0
2011-12-21 09:55:00,59.66,59.77,59.56,59.63,36200.0,44.7082,44.7907,44.6333,44.6858,36200.0
2011-12-21 10:00:00,59.62,59.68,59.52,59.65,81000.0,44.6783,44.7232,44.6033,44.7008,81000.0
2011-12-21 10:05:00,59.65,59.86,59.6,59.77,88700.0,44.7008,44.8581,44.6633,44.7907,88700.0
2011-12-21 10:10:00,59.77,59.94,59.76,59.92,28400.0,44.7907,44.9181,44.7832,44.9031,28400.0
2011-12-21 10:15:00,59.91,59.91,59.81,59.82,26200.0,44.8956,44.8956,44.8207,44.8281,26200.0
2011-12-21 10:20:00,59.82,59.84,59.63,59.66,61500.0,44.8281,44.8431,44.6858,44.7082,61500.0
2011-12-21 10:25:00,59.66,59.67,59.58,59.62,38800.0,44.7082,44.7157,44.6483,44.6783,38800.0
2011-12-21 10:30:00,59.62,59.68,59.6,59.67,27100.0,44.6783,44.7232,44.6633,44.7157,27100.0
2011-12-21 10:35:00,59.67,59.69,59.6,59.69,50700.0,44.7157,44.7307,44.6633,44.7307,50700.0
2011-12-21 10:40:00,59.69,59.79,59.69,59.76,46500.0,44.7307,44.8057,44.7307,44.7832,46500.0
2011-12-21 10:45:00,59.76,59.86,59.72,59.86,22500.0,44.7832,44.8581,44.7532,44.8581,22500.0
2011-12-21 10:50:00,59.85,59.87,59.73,59.85,26600.0,44.8506,44.8656,44.7607,44.8506,26600.0
2011-12-21 10:55:00,59.83,59.84,59.66,59.66,22800.0,44.8356,44.8431,44.7082,44.7082,22800.0
2011-12-21 11:00:00,59.67,59.67,59.59,59.63,20500.0,44.7157,44.7157,44.6558,44.6858,20500.0
2011-12-21 11:05:00,59.64,59.65,59.55,59.6,21200.0,44.6933,44.7008,44.6258,44.6633,21200.0
2011-12-21 11:10:00,59.61,59.63,59.54,59.58,16600.0,44.6708,44.6858,44.6183,44.6483,16600.0
2011-12-21 11:15:00,59.59,59.59,59.51,59.53,17000.0,44.6558,44.6558,44.5958,44.6108,17000.0
2011-12-21 11:20:00,59.52,59.57,59.51,59.55,12200.0,44.6033,44.6408,44.5958,44.6258,12200.0
2011-12-21 11:25:00,59.55,59.6,59.53,59.57,20900.0,44.6258,44.6633,44.6108,44.6408,20900.0
2011-12-21 11:30:00,59.56,59.57,59.47,59.53,22700.0,44.6333,44.6408,44.5659,44.6108,22700.0
2011-12-21 11:35:00,59.53,59.53,59.38,59.38,24200.0,44.6108,44.6108,44.4984,44.4984,24200.0
2011-12-21 11:40:00,59.38,59.38,59.3,59.33,18900.0,44.4984,44.4984,44.4385,44.4609,18900.0
2011-12-21 11:45:00,59.33,59.41,59.33,59.36,26100.0,44.4609,44.5209,44.4609,44.4834,26100.0
2011-12-21 11:50:00,59.36,59.53,59.36,59.52,66000.0,44.4834,44.6108,44.4834,44.6033,66000.0
2011-12-21 11:55:00,59.53,59.55,59.46,59.52,95300.0,44.6108,44.6258,44.5584,44.6033,95300.0
2011-12-21 12:00:00,59.54,59.61,59.5,59.54,34300.0,44.6183,44.6708,44.5883,44.6183,34300.0
2011-12-21 12:05:00,59.55,59.55,59.29,59.48,50300.0,44.6258,44.6258,44.431,44.5734,50300.0
2011-12-21 12:10:00,59.48,59.52,59.4,59.49,17300.0,44.5734,44.6033,44.5134,44.5809,17300.0
2011-12-21 12:15:00,59.5,59.55,59.49,59.51,7400.0,44.5883,44.6258,44.5809,44.5958,7400.0
2011-12-21 12:20:00,59.51,59.52,59.46,59.46,14000.0,44.5958,44.6033,44.5584,44.5584,14000.0
2011-12-21 12:25:00,59.45,59.45,59.37,59.44,14300.0,44.5509,44.5509,44.4909,44.5434,14300.0
2011-12-21 12:30:00,59.44,59.5,59.4,59.44,38000.0,44.5434,44.5883,44.5134,44.5434,38000.0
2011-12-21 12:35:00,59.44,59.51,59.39,59.46,12400.0,44.5434,44.5958,44.5059,44.5584,12400.0
2011-12-21 12:40:00,59.46,59.5,59.42,59.46,15500.0,44.5584,44.5883,44.5284,44.5584,15500.0
2011-12-21 12:45:00,59.48,59.5,59.43,59.46,24100.0,44.5734,44.5883,44.5359,44.5584,24100.0
2011-12-21 12:50:00,59.48,59.48,59.38,59.42,30900.0,44.5734,44.5734,44.4984,44.5284,30900.0
2011-12-21 12:55:00,59.43,59.49,59.4,59.48,23800.0,44.5359,44.5809,44.5134,44.5734,23800.0
2011-12-21 13:00:00,59.48,59.53,59.46,59.48,36300.0,44.5734,44.6108,44.5584,44.5734,36300.0
2011-12-21 13:05:00,59.49,59.51,59.46,59.5,16100.0,44.5809,44.5958,44.5584,44.5883,16100.0
2011-12-21 13:10:00,59.49,59.51,59.47,59.51,13500.0,44.5809,44.5958,44.5659,44.5958,13500.0
2011-12-21 13:15:00,59.5,59.52,59.46,59.51,17300.0,44.5883,44.6033,44.5584,44.5958,17300.0
2011-12-21 13:20:00,59.51,59.52,59.46,59.51,22600.0,44.5958,44.6033,44.5584,44.5958,22600.0
2011-12-21 13:25:00,59.51,59.56,59.5,59.54,40100.0,44.5958,44.6333,44.5883,44.6183,40100.0
2011-12-21 13:30:00,59.55,59.55,59.46,59.46,15700.0,44.6258,44.6258,44.5584,44.5584,15700.0
2011-12-21 13:35:00,59.47,59.49,59.43,59.49,10600.0,44.5659,44.5809,44.5359,44.5809,10600.0
2011-12-21 13:40:00,59.49,59.49,59.37,59.38,18300.0,44.5809,44.5809,44.4909,44.4984,18300.0
2011-12-21 13:45:00,59.39,59.44,59.35,59.39,28300.0,44.5059,44.5434,44.4759,44.5059,28300.0
2011-12-21 13:50:00,59.37,59.5,59.31,59.44,33700.0,44.4909,44.5883,44.446,44.5434,33700.0
2011-12-21 13:55:00,59.44,59.48,59.4,59.45,11400.0,44.5434,44.5734,44.5134,44.5509,11400.0
2011-12-21 14:00:00,59.45,59.52,59.41,59.45,37500.0,44.5509,44.6033,44.5209,44.5509,37500.0
2011-12-21 14:05:00,59.45,59.46,59.35,59.4,20000.0,44.5509,44.5584,44.4759,44.5134,20000.0
2011-12-21 14:10:00,59.39,59.4,59.3,59.3,33700.0,44.5059,44.5134,44.4385,44.4385,33700.0
2011-12-21 14:15:00,59.31,59.36,59.3,59.35,12100.0,44.446,44.4834,44.4385,44.4759,12100.0
2011-12-21 14:20:00,59.36,59.41,59.34,59.34,13900.0,44.4834,44.5209,44.4684,44.4684,13900.0
2011-12-21 14:25:00,59.33,59.4,59.32,59.35,20500.0,44.4609,44.5134,44.4535,44.4759,20500.0
2011-12-21 14:30:00,59.34,59.39,59.3,59.31,29500.0,44.4684,44.5059,44.4385,44.446,29500.0
2011-12-21 14:35:00,59.32,59.44,59.32,59.4,28100.0,44.4535,44.5434,44.4535,44.5134,28100.0
2011-12-21 14:40:00,59.4,59.5,59.4,59.45,18700.0,44.5134,44.5883,44.5134,44.5509,18700.0
2011-12-21 14:45:00,59.47,59.5,59.41,59.42,44400.0,44.5659,44.5883,44.5209,44.5284,44400.0
2011-12-21 14:50:00,59.41,59.44,59.38,59.39,33400.0,44.5209,44.5434,44.4984,44.5059,33400.0
2011-12-21 14:55:00,59.39,59.43,59.37,59.37,22100.0,44.5059,44.5359,44.4909,44.4909,22100.0
2011-12-21 15:00:00,59.37,59.4,59.32,59.37,38300.0,44.4909,44.5134,44.4535,44.4909,38300.0
2011-12-21 15:05:00,59.37,59.41,59.36,59.41,38200.0,44.4909,44.5209,44.4834,44.5209,38200.0
2011-12-21 15:10:00,59.41,59.46,59.39,59.4,35600.0,44.5209,44.5584,44.5059,44.5134,35600.0
2011-12-21 15:15:00,59.39,59.4,59.35,59.38,38300.0,44.5059,44.5134,44.4759,44.4984,38300.0
2011-12-21 15:20:00,59.39,59.44,59.34,59.39,46000.0,44.5059,44.5434,44.4684,44.5059,46000.0
2011-12-21 15:25:00,59.4,59.47,59.38,59.42,29500.0,44.5134,44.5659,44.4984,44.5284,29500.0
2011-12-21 15:30:00,59.42,59.46,59.39,59.41,85100.0,44.5284,44.5584,44.5059,44.5209,85100.0
2011-12-21 15:35:00,59.41,59.48,59.4,59.46,57500.0,44.5209,44.5734,44.5134,44.5584,57500.0
2011-12-21 15:40:00,59.47,59.5,59.4,59.41,49500.0,44.5659,44.5883,44.5134,44.5209,49500.0
2011-12-21 15:45:00,59.41,59.41,59.33,59.4,80800.0,44.5209,44.5209,44.4609,44.5134,80800.0
2011-12-21 15:50:00,59.38,59.39,59.27,59.31,58700.0,44.4984,44.5059,44.416,44.446,58700.0
2011-12-21 15:55:00,59.31,59.41,59.3,59.4,115900.0,44.446,44.5209,44.4385,44.5134,115900.0
2011-12-22 09:30:00,59.49,59.75,59.49,59.75,16100.0,44.5809,44.7757,44.5809,44.7757,16100.0
2011-12-22 09:35:00,59.79,59.9,59.75,59.89,13100.0,44.8057,44.8881,44.7757,44.8806,13100.0
2011-12-22 09:40:00,59.89,59.94,59.83,59.91,25800.0,44.8806,44.9181,44.8356,44.8956,25800.0
2011-12-22 09:45:00,59.92,59.93,59.72,59.72,33500.0,44.9031,44.9106,44.7532,44.7532,33500.0
2011-12-22 09:50:00,59.69,59.82,59.68,59.79,30500.0,44.7307,44.8281,44.7232,44.8057,30500.0
2011-12-22 09:55:00,59.83,59.99,59.8,59.99,30400.0,44.8356,44.9555,44.8132,44.9555,30400.0
2011-12-22 10:00:00,60.0,60.0,59.82,59.83,87500.0,44.963,44.963,44.8281,44.8356,87500.0
2011-12-22 10:05:00,59.83,59.87,59.69,59.72,34800.0,44.8356,44.8656,44.7307,44.7532,34800.0
2011-12-22 10:10:00,59.73,59.94,59.73,59.81,58200.0,44.7607,44.9181,44.7607,44.8207,58200.0
2011-12-22 10:15:00,59.8,59.94,59.78,59.79,59500.0,44.8132,44.9181,44.7982,44.8057,59500.0
2011-12-22 10:20:00,59.79,59.98,59.78,59.83,86300.0,44.8057,44.948,44.7982,44.8356,86300.0
2011-12-22 10:25:00,59.82,60.0,59.82,59.95,48300.0,44.8281,44.963,44.8281,44.9256,48300.0
2011-12-22 10:30:00,59.94,60.0,59.92,59.97,23600.0,44.9181,44.963,44.9031,44.9406,23600.0
2011-12-22 10:35:00,59.97,59.98,59.87,59.89,23800.0,44.9406,44.948,44.8656,44.8806,23800.0
2011-12-22 10:40:00,59.9,59.99,59.88,59.98,17200.0,44.8881,44.9555,44.8731,44.948,17200.0
2011-12-22 10:45:00,59.98,60.0,59.85,59.87,22600.0,44.948,44.963,44.8506,44.8656,22600.0
2011-12-22 10:50:00,59.86,59.92,59.71,59.71,35100.0,44.8581,44.9031,44.7457,44.7457,35100.0
2011-12-22 10:55:00,59.73,59.85,59.71,59.84,22400.0,44.7607,44.8506,44.7457,44.8431,22400.0
2011-12-22 11:00:00,59.84,59.91,59.83,59.86,22500.0,44.8431,44.8956,44.8356,44.8581,22500.0
2011-12-22 11:05:00,59.87,59.89,59.84,59.89,10200.0,44.8656,44.8806,44.8431,44.8806,10200.0
2011-12-22 11:10:00,59.89,59.9,59.78,59.79,20300.0,44.8806,44.8881,44.7982,44.8057,20300.0
2011-12-22 11:15:00,59.81,59.99,59.81,59.98,26500.0,44.8207,44.9555,44.8207,44.948,26500.0
2011-12-22 11:20:00,59.99,59.99,59.93,59.96,35300.0,44.9555,44.9555,44.9106,44.9331,35300.0
2011-12-22 11:25:00,59.96,59.97,59.85,59.87,27700.0,44.9331,44.9406,44.8506,44.8656,27700.0
2011-12-22 11:30:00,59.86,59.93,59.79,59.79,36800.0,44.8581,44.9106,44.8057,44.8057,36800.0
2011-12-22 11:35:00,59.8,59.92,59.79,59.92,17500.0,44.8132,44.9031,44.8057,44.9031,17500.0
2011-12-22 11:40:00,59.92,59.93,59.85,59.9,21400.0,44.9031,44.9106,44.8506,44.8881,21400.0
2011-12-22 11:45:00,59.9,59.98,59.89,59.97,18100.0,44.8881,44.948,44.8806,44.9406,18100.0
2011-12-22 11:50:00,59.96,59.97,59.93,59.94,9500.0,44.9331,44.9406,44.9106,44.9181,9500.0
2011-12-22 11:55:00,59.93,59.94,59.91,59.91,8600.0,44.9106,44.9181,44.8956,44.8956,8600.0
2011-12-22 12:00:00,59.94,59.96,59.91,59.95,13100.0,44.9181,44.9331,44.8956,44.9256,13100.0
2011-12-22 12:05:00,59.95,59.97,59.93,59.96,21700.0,44.9256,44.9406,44.9106,44.9331,21700.0
2011-12-22 12:10:00,59.96,60.0,59.96,60.0,17000.0,44.9331,44.963,44.9331,44.963,17000.0
2011-12-22 12:15:00,60.0,60.0,59.92,59.95,62200.0,44.963,44.963,44.9031,44.9256,62200.0
2011-12-22 12:20:00,59.95,60.0,59.94,60.0,41300.0,44.9256,44.963,44.9181,44.963,41300.0
2011-12-22 12:25:00,60.0,60.0,59.95,59.98,61800.0,44.963,44.963,44.9256,44.948,61800.0
2011-12-22 12:30:00,59.99,60.0,59.96,60.0,14700.0,44.9555,44.963,44.9331,44.963,14700.0
2011-12-22 12:35:00,59.99,60.08,59.99,60.07,53400.0,44.9555,45.023,44.9555,45.0155,53400.0
2011-12-22 12:40:00,60.06,60.21,60.04,60.21,12500.0,45.008,45.1204,44.993,45.1204,12500.0
2011-12-22 12:45:00,60.22,60.26,60.2,60.21,21100.0,45.1279,45.1579,45.1129,45.1204,21100.0
2011-12-22 12:50:00,60.23,60.25,60.12,60.13,31600.0,45.1354,45.1504,45.053,45.0605,31600.0
2011-12-22 12:55:00,60.14,60.22,60.14,60.22,7500.0,45.068,45.1279,45.068,45.1279,7500.0
2011-12-22 13:00:00,60.22,60.28,60.22,60.25,15700.0,45.1279,45.1729,45.1279,45.1504,15700.0
2011-12-22 13:05:00,60.25,60.28,60.24,60.26,10500.0,45.1504,45.1729,45.1429,45.1579,10500.0
2011-12-22 13:10:00,60.26,60.28,60.25,60.26,8800.0,45.1579,45.1729,45.1504,45.1579,8800.0
2011-12-22 13:15:00,60.26,60.29,60.26,60.27,17600.0,45.1579,45.1804,45.1579,45.1654,17600.0
2011-12-22 13:20:00,60.27,60.27,60.18,60.2,32400.0,45.1654,45.1654,45.0979,45.1129,32400.0
2011-12-22 13:25:00,60.2,60.29,60.2,60.28,22900.0,45.1129,45.1804,45.1129,45.1729,22900.0
2011-12-22 13:30:00,60.29,60.3,60.17,60.23,45800.0,45.1804,45.1879,45.0904,45.1354,45800.0
2011-12-22 13:35:00,60.23,60.24,60.15,60.17,16400.0,45.1354,45.1429,45.0754,45.0904,16400.0
2011-12-22 13:40:00,60.17,60.21,60.14,60.17,17000.0,45.0904,45.1204,45.068,45.0904,17000.0
2011-12-22 13:45:00,60.17,60.2,60.17,60.17,8600.0,45.0904,45.1129,45.0904,45.0904,8600.0
2011-12-22 13:50:00,60.18,60.19,60.13,60.14,14300.0,45.0979,45.1054,45.0605,45.068,14300.0
2011-12-22 13:55:00,60.15,60.15,60.07,60.07,11500.0,45.0754,45.0754,45.0155,45.0155,11500.0
2011-12-22 14:00:00,60.08,60.1,60.03,60.07,29900.0,45.023,45.038,44.9855,45.0155,29900.0
2011-12-22 14:05:00,60.06,60.09,60.03,60.07,30300.0,45.008,45.0305,44.9855,45.0155,30300.0
2011-12-22 14:10:00,60.08,60.16,60.07,60.15,9500.0,45.023,45.0829,45.0155,45.0754,9500.0
2011-12-22 14:15:00,60.16,60.2,60.16,60.19,24800.0,45.0829,45.1129,45.0829,45.1054,24800.0
2011-12-22 14:20:00,60.19,60.2,60.17,60.18,12600.0,45.1054,45.1129,45.0904,45.0979,12600.0
2011-12-22 14:25:00,60.2,60.21,60.14,60.19,35600.0,45.1129,45.1204,45.068,45.1054,35600.0
2011-12-22 14:30:00,60.2,60.21,60.14,60.17,44900.0,45.1129,45.1204,45.068,45.0904,44900.0
2011-12-22 14:35:00,60.16,60.21,60.14,60.16,25800.0,45.0829,45.1204,45.068,45.0829,25800.0
2011-12-22 14:40:00,60.17,60.18,60.06,60.07,21300.0,45.0904,45.0979,45.008,45.0155,21300.0
2011-12-22 14:45:00,60.06,60.16,60.05,60.11,32900.0,45.008,45.0829,45.0005,45.0455,32900.0
2011-12-22 14:50:00,60.11,60.17,60.1,60.14,25200.0,45.0455,45.0904,45.038,45.068,25200.0
2011-12-22 14:55:00,60.13,60.16,60.04,60.06,18200.0,45.0605,45.0829,44.993,45.008,18200.0
2011-12-22 15:00:00,60.06,60.11,60.05,60.11,18800.0,45.008,45.0455,45.0005,45.0455,18800.0
2011-12-22 15:05:00,60.11,60.17,60.1,60.11,40500.0,45.0455,45.0904,45.038,45.0455,40500.0
2011-12-22 15:10:00,60.11,60.15,60.1,60.12,28600.0,45.0455,45.0754,45.038,45.053,28600.0
2011-12-22 15:15:00,60.12,60.16,60.1,60.14,18800.0,45.053,45.0829,45.038,45.068,18800.0
2011-12-22 15:20:00,60.15,60.16,60.13,60.15,28400.0,45.0754,45.0829,45.0605,45.0754,28400.0
2011-12-22 15:25:00,60.15,60.15,60.1,60.12,38900.0,45.0754,45.0754,45.038,45.053,38900.0
2011-12-22 15:30:00,60.12,60.16,60.08,60.09,44700.0,45.053,45.0829,45.023,45.0305,44700.0
2011-12-22 15:35:00,60.1,60.1,60.0,60.08,67300.0,45.038,45.038,44.963,45.023,67300.0
2011-12-22 15:40:00,60.08,60.08,60.03,60.06,46300.0,45.023,45.023,44.9855,45.008,46300.0
2011-12-22 15:45:00,60.05,60.07,59.95,59.97,95400.0,45.0005,45.0155,44.9256,44.9406,95400.0
2011-12-22 15:50:00,59.97,60.03,59.97,59.98,107000.0,44.9406,44.9855,44.9406,44.948,107000.0
2011-12-22 15:55:00,59.98,60.02,59.93,60.01,192600.0,44.948,44.978,44.9106,44.9705,192600.0
2011-12-23 09:30:00,60.08,60.29,60.02,60.16,24800.0,45.023,45.1804,44.978,45.0829,24800.0
2011-12-23 09:35:00,60.15,60.15,60.05,60.08,9400.0,45.0754,45.0754,45.0005,45.023,9400.0
2011-12-23 09:40:00,60.08,60.1,59.98,60.02,10900.0,45.023,45.038,44.948,44.978,10900.0
2011-12-23 09:45:00,60.05,60.14,60.03,60.1,18900.0,45.0005,45.068,44.9855,45.038,18900.0
2011-12-23 09:50:00,60.1,60.11,60.03,60.09,14700.0,45.038,45.0455,44.9855,45.0305,14700.0
2011-12-23 09:55:00,60.09,60.11,60.02,60.05,16500.0,45.0305,45.0455,44.978,45.0005,16500.0
2011-12-23 10:00:00,60.05,60.08,59.99,60.03,13800.0,45.0005,45.023,44.9555,44.9855,13800.0
2011-12-23 10:05:00,60.02,60.09,60.02,60.07,21700.0,44.978,45.0305,44.978,45.0155,21700.0
2011-12-23 10:10:00,60.06,60.07,60.01,60.01,26400.0,45.008,45.0155,44.9705,44.9705,26400.0
2011-12-23 10:15:00,60.01,60.06,60.0,60.05,10200.0,44.9705,45.008,44.963,45.0005,10200.0
2011-12-23 10:20:00,60.07,60.08,59.99,59.99,15700.0,45.0155,45.023,44.9555,44.9555,15700.0
2011-12-23 10:25:00,59.98,59.98,59.83,59.85,22100.0,44.948,44.948,44.8356,44.8506,22100.0
2011-12-23 10:30:00,59.85,60.03,59.85,60.03,19400.0,44.8506,44.9855,44.8506,44.9855,19400.0
2011-12-23 10:35:00,60.03,60.07,59.99,60.05,14500.0,44.9855,45.0155,44.9555,45.0005,14500.0
2011-12-23 10:40:00,60.06,60.08,59.95,59.96,14300.0,45.008,45.023,44.9256,44.9331,14300.0
2011-12-23 10:45:00,59.96,60.03,59.96,60.03,10200.0,44.9331,44.9855,44.9331,44.9855,10200.0
2011-12-23 10:50:00,60.04,60.05,60.03,60.03,5600.0,44.993,45.0005,44.9855,44.9855,5600.0
2011-12-23 10:55:00,60.03,60.05,60.03,60.05,4400.0,44.9855,45.0005,44.9855,45.0005,4400.0
2011-12-23 11:00:00,60.04,60.06,60.0,60.04,11200.0,44.993,45.008,44.963,44.993,11200.0
2011-12-23 11:05:00,60.04,60.06,60.01,60.02,9400.0,44.993,45.008,44.9705,44.978,9400.0
2011-12-23 11:10:00,60.01,60.05,60.01,60.04,8600.0,44.9705,45.0005,44.9705,44.993,8600.0
2011-12-23 11:15:00,60.05,60.11,60.05,60.07,12800.0,45.0005,45.0455,45.0005,45.0155,12800.0
2011-12-23 11:20:00,60.07,60.1,60.05,60.09,9600.0,45.0155,45.038,45.0005,45.0305,9600.0
2011-12-23 11:25:00,60.08,60.12,60.05,60.12,6000.0,45.023,45.053,45.0005,45.053,6000.0
2011-12-23 11:30:00,60.11,60.17,60.1,60.14,13400.0,45.0455,45.0904,45.038,45.068,13400.0
2011-12-23 11:35:00,60.14,60.15,60.02,60.02,11800.0,45.068,45.0754,44.978,44.978,11800.0
2011-12-23 11:40:00,60.01,60.02,59.95,59.95,8900.0,44.9705,44.978,44.9256,44.9256,8900.0
2011-12-23 11:45:00,59.94,60.0,59.94,59.99,9400.0,44.9181,44.963,44.9181,44.9555,9400.0
2011-12-23 11:50:00,60.0,60.0,59.98,59.98,14700.0,44.963,44.963,44.948,44.948,14700.0
2011-12-23 11:55:00,59.98,60.0,59.96,59.97,10500.0,44.948,44.963,44.9331,44.9406,10500.0
2011-12-23 12:00:00,59.95,60.03,59.95,60.02,10100.0,44.9256,44.9855,44.9256,44.978,10100.0
2011-12-23 12:05:00,60.02,60.03,59.99,60.01,12900.0,44.978,44.9855,44.9555,44.9705,12900.0
2011-12-23 12:10:00,60.01,60.04,60.0,60.03,13700.0,44.9705,44.993,44.963,44.9855,13700.0
2011-12-23 12:15:00,60.03,60.04,60.01,60.01,8600.0,44.9855,44.993,44.9705,44.9705,8600.0
2011-12-23 12:20:00,60.01,60.07,60.0,60.05,8300.0,44.9705,45.0155,44.963,45.0005,8300.0
2011-12-23 12:25:00,60.07,60.1,60.05,60.07,8700.0,45.0155,45.038,45.0005,45.0155,8700.0
2011-12-23 12:30:00,60.08,60.15,60.08,60.15,12200.0,45.023,45.0754,45.023,45.0754,12200.0
2011-12-23 12:35:00,60.13,60.14,60.13,60.14,5200.0,45.0605,45.068,45.0605,45.068,5200.0
2011-12-23 12:40:00,60.13,60.17,60.12,60.17,10400.0,45.0605,45.0904,45.053,45.0904,10400.0
2011-12-23 12:45:00,60.19,60.19,60.12,60.12,6700.0,45.1054,45.1054,45.053,45.053,6700.0
2011-12-23 12:50:00,60.12,60.18,60.11,60.18,8200.0,45.053,45.0979,45.0455,45.0979,8200.0
2011-12-23 12:55:00,60.18,60.2,60.15,60.16,10200.0,45.0979,45.1129,45.0754,45.0829,10200.0
2011-12-23 13:00:00,60.17,60.18,60.14,60.16,7500.0,45.0904,45.0979,45.068,45.0829,7500.0
2011-12-23 13:05:00,60.15,60.17,60.13,60.16,8700.0,45.0754,45.0904,45.0605,45.0829,8700.0
2011-12-23 13:10:00,60.17,60.2,60.16,60.18,8100.0,45.0904,45.1129,45.0829,45.0979,8100.0
2011-12-23 13:15:00,60.19,60.19,60.17,60.17,4000.0,45.1054,45.1054,45.0904,45.0904,4000.0
2011-12-23 13:20:00,60.17,60.2,60.17,60.2,23900.0,45.0904,45.1129,45.0904,45.1129,23900.0
2011-12-23 13:25:00,60.19,60.21,60.18,60.19,78000.0,45.1054,45.1204,45.0979,45.1054,78000.0
2011-12-23 13:30:00,60.2,60.2,60.16,60.18,16700.0,45.1129,45.1129,45.0829,45.0979,16700.0
2011-12-23 13:35:00,60.18,60.22,60.18,60.2,33700.0,45.0979,45.1279,45.0979,45.1129,33700.0
2011-12-23 13:40:00,60.19,60.21,60.17,60.19,11500.0,45.1054,45.1204,45.0904,45.1054,11500.0
2011-12-23 13:45:00,60.18,60.2,60.18,60.19,12400.0,45.0979,45.1129,45.0979,45.1054,12400.0
2011-12-23 13:50:00,60.19,60.25,60.19,60.24,8900.0,45.1054,45.1504,45.1054,45.1429,8900.0
2011-12-23 13:55:00,60.24,60.25,60.23,60.25,10200.0,45.1429,45.1504,45.1354,45.1504,10200.0
2011-12-23 14:00:00,60.25,60.25,60.24,60.25,8900.0,45.1504,45.1504,45.1429,45.1504,8900.0
2011-12-23 14:05:00,60.25,60.25,60.18,60.2,13400.0,45.1504,45.1504,45.0979,45.1129,13400.0
2011-12-23 14:10:00,60.19,60.21,60.18,60.18,4000.0,45.1054,45.1204,45.0979,45.0979,4000.0
2011-12-23 14:15:00,60.18,60.18,60.14,60.15,16500.0,45.0979,45.0979,45.068,45.0754,16500.0
2011-12-23 14:20:00,60.15,60.15,60.13,60.13,6200.0,45.0754,45.0754,45.0605,45.0605,6200.0
2011-12-23 14:25:00,60.14,60.14,60.13,60.14,6500.0,45.068,45.068,45.0605,45.068,6500.0
2011-12-23 14:30:00,60.14,60.14,60.13,60.13,10100.0,45.068,45.068,45.0605,45.0605,10100.0
2011-12-23 14:35:00,60.13,60.14,60.13,60.14,9100.0,45.0605,45.068,45.0605,45.068,9100.0
2011-12-23 14:40:00,60.13,60.17,60.13,60.17,10200.0,45.0605,45.0904,45.0605,45.0904,10200.0
2011-12-23 14:45:00,60.17,60.2,60.16,60.19,7800.0,45.0904,45.1129,45.0829,45.1054,7800.0
2011-12-23 14:50:00,60.19,60.2,60.17,60.17,9600.0,45.1054,45.1129,45.0904,45.0904,9600.0
2011-12-23 14:55:00,60.18,60.18,60.17,60.18,4400.0,45.0979,45.0979,45.0904,45.0979,4400.0
2011-12-23 15:00:00,60.18,60.2,60.16,60.2,35000.0,45.0979,45.1129,45.0829,45.1129,35000.0
2011-12-23 15:05:00,60.19,60.22,60.19,60.19,14300.0,45.1054,45.1279,45.1054,45.1054,14300.0
2011-12-23 15:10:00,60.2,60.2,60.16,60.17,14900.0,45.1129,45.1129,45.0829,45.0904,14900.0
2011-12-23 15:15:00,60.18,60.18,60.17,60.17,6000.0,45.0979,45.0979,45.0904,45.0904,6000.0
2011-12-23 15:20:00,60.18,60.22,60.17,60.19,29100.0,45.0979,45.1279,45.0904,45.1054,29100.0
2011-12-23 15:25:00,60.19,60.21,60.17,60.18,21200.0,45.1054,45.1204,45.0904,45.0979,21200.0
2011-12-23 15:30:00,60.19,60.25,60.18,60.25,26900.0,45.1054,45.1504,45.0979,45.1504,26900.0
2011-12-23 15:35:00,60.26,60.31,60.24,60.28,30000.0,45.1579,45.1953,45.1429,45.1729,30000.0
2011-12-23 15:40:00,60.27,60.41,60.27,60.39,50900.0,45.1654,45.2703,45.1654,45.2553,50900.0
2011-12-23 15:45:00,60.4,60.44,60.35,60.36,36100.0,45.2628,45.2928,45.2253,45.2328,36100.0
2011-12-23 15:50:00,60.35,60.4,60.35,60.36,34500.0,45.2253,45.2628,45.2253,45.2328,34500.0
2011-12-23 15:55:00,60.37,60.43,60.35,60.43,106100.0,45.2403,45.2853,45.2253,45.2853,106100.0
2011-12-27 09:30:00,60.25,60.43,60.2,60.3,22600.0,45.1504,45.2853,45.1129,45.1879,22600.0
2011-12-27 09:35:00,60.26,60.32,60.22,60.25,7500.0,45.1579,45.2028,45.1279,45.1504,7500.0
2011-12-27 09:40:00,60.27,60.42,60.26,60.36,7400.0,45.1654,45.2778,45.1579,45.2328,7400.0
2011-12-27 09:45:00,60.36,60.44,60.32,60.41,23700.0,45.2328,45.2928,45.2028,45.2703,23700.0
2011-12-27 09:50:00,60.43,60.47,60.36,60.39,16500.0,45.2853,45.3152,45.2328,45.2553,16500.0
2011-12-27 09:55:00,60.4,60.4,60.27,60.34,14800.0,45.2628,45.2628,45.1654,45.2178,14800.0
2011-12-27 10:00:00,60.33,60.38,60.28,60.29,14400.0,45.2103,45.2478,45.1729,45.1804,14400.0
2011-12-27 10:05:00,60.28,60.29,60.23,60.26,9900.0,45.1729,45.1804,45.1354,45.1579,9900.0
2011-12-27 10:10:00,60.26,60.31,60.24,60.31,8200.0,45.1579,45.1953,45.1429,45.1953,8200.0
2011-12-27 10:15:00,60.32,60.34,60.29,60.3,9600.0,45.2028,45.2178,45.1804,45.1879,9600.0
2011-12-27 10:20:00,60.31,60.36,60.3,60.32,10600.0,45.1953,45.2328,45.1879,45.2028,10600.0
2011-12-27 10:25:00,60.32,60.37,60.28,60.28,25700.0,45.2028,45.2403,45.1729,45.1729,25700.0
2011-12-27 10:30:00,60.29,60.3,60.22,60.25,21700.0,45.1804,45.1879,45.1279,45.1504,21700.0
2011-12-27 10:35:00,60.26,60.32,60.23,60.23,18300.0,45.1579,45.2028,45.1354,45.1354,18300.0
2011-12-27 10:40:00,60.23,60.32,60.23,60.28,8700.0,45.1354,45.2028,45.1354,45.1729,8700.0
2011-12-27 10:45:00,60.28,60.3,60.27,60.28,6000.0,45.1729,45.1879,45.1654,45.1729,6000.0
2011-12-27 10:50:00,60.28,60.28,60.2,60.21,13700.0,45.1729,45.1729,45.1129,45.1204,13700.0
2011-12-27 10:55:00,60.21,60.23,60.19,60.22,12800.0,45.1204,45.1354,45.1054,45.1279,12800.0
2011-12-27 11:00:00,60.22,60.27,60.2,60.23,10800.0,45.1279,45.1654,45.1129,45.1354,10800.0
2011-12-27 11:05:00,60.21,60.23,60.2,60.23,7600.0,45.1204,45.1354,45.1129,45.1354,7600.0
2011-12-27 11:10:00,60.22,60.25,60.22,60.23,10200.0,45.1279,45.1504,45.1279,45.1354,10200.0
2011-12-27 11:15:00,60.25,60.25,60.19,60.22,13300.0,45.1504,45.1504,45.1054,45.1279,13300.0
2011-12-27 11:20:00,60.21,60.23,60.2,60.21,5500.0,45.1204,45.1354,45.1129,45.1204,5500.0
2011-12-27 11:25:00,60.22,60.23,60.21,60.22,7500.0,45.1279,45.1354,45.1204,45.1279,7500.0
2011-12-27 11:30:00,60.23,60.26,60.2,60.24,13200.0,45.1354,45.1579,45.1129,45.1429,13200.0
2011-12-27 11:35:00,60.23,60.25,60.19,60.21,10700.0,45.1354,45.1504,45.1054,45.1204,10700.0
2011-12-27 11:40:00,60.21,60.21,60.18,60.18,14200.0,45.1204,45.1204,45.0979,45.0979,14200.0
2011-12-27 11:45:00,60.19,60.2,60.17,60.18,5700.0,45.1054,45.1129,45.0904,45.0979,5700.0
2011-12-27 11:50:00,60.19,60.2,60.14,60.15,7100.0,45.1054,45.1129,45.068,45.0754,7100.0
2011-12-27 11:55:00,60.16,60.17,60.12,60.12,10800.0,45.0829,45.0904,45.053,45.053,10800.0
2011-12-27 12:00:00,60.13,60.16,60.12,60.14,16300.0,45.0605,45.0829,45.053,45.068,16300.0
2011-12-27 12:05:00,60.13,60.15,60.13,60.14,21900.0,45.0605,45.0754,45.0605,45.068,21900.0
2011-12-27 12:10:00,60.14,60.19,60.1,60.19,18900.0,45.068,45.1054,45.038,45.1054,18900.0
2011-12-27 12:15:00,60.18,60.3,60.18,60.3,8900.0,45.0979,45.1879,45.0979,45.1879,8900.0
2011-12-27 12:20:00,60.3,60.38,60.3,60.34,14800.0,45.1879,45.2478,45.1879,45.2178,14800.0
2011-12-27 12:25:00,60.33,60.38,60.28,60.37,13900.0,45.2103,45.2478,45.1729,45.2403,13900.0
2011-12-27 12:30:00,60.37,60.41,60.34,60.34,9500.0,45.2403,45.2703,45.2178,45.2178,9500.0
2011-12-27 12:35:00,60.33,60.35,60.27,60.27,9700.0,45.2103,45.2253,45.1654,45.1654,9700.0
2011-12-27 12:40:00,60.27,60.31,60.25,60.28,9300.0,45.1654,45.1953,45.1504,45.1729,9300.0
2011-12-27 12:45:00,60.3,60.35,60.29,60.33,17300.0,45.1879,45.2253,45.1804,45.2103,17300.0
2011-12-27 12:50:00,60.32,60.35,60.26,60.33,13600.0,45.2028,45.2253,45.1579,45.2103,13600.0
2011-12-27 12:55:00,60.32,60.35,60.29,60.34,13200.0,45.2028,45.2253,45.1804,45.2178,13200.0
2011-12-27 13:00:00,60.34,60.4,60.34,60.4,16900.0,45.2178,45.2628,45.2178,45.2628,16900.0
2011-12-27 13:05:00,60.4,60.4,60.36,60.39,10300.0,45.2628,45.2628,45.2328,45.2553,10300.0
2011-12-27 13:10:00,60.4,60.42,60.36,60.4,15200.0,45.2628,45.2778,45.2328,45.2628,15200.0
2011-12-27 13:15:00,60.4,60.4,60.36,60.38,11100.0,45.2628,45.2628,45.2328,45.2478,11100.0
2011-12-27 13:20:00,60.38,60.4,60.38,60.38,6600.0,45.2478,45.2628,45.2478,45.2478,6600.0
2011-12-27 13:25:00,60.38,60.42,60.38,60.41,13900.0,45.2478,45.2778,45.2478,45.2703,13900.0
2011-12-27 13:30:00,60.41,60.41,60.35,60.4,21400.0,45.2703,45.2703,45.2253,45.2628,21400.0
2011-12-27 13:35:00,60.4,60.41,60.37,60.37,24600.0,45.2628,45.2703,45.2403,45.2403,24600.0
2011-12-27 13:40:00,60.38,60.46,60.35,60.4,34000.0,45.2478,45.3078,45.2253,45.2628,34000.0
2011-12-27 13:45:00,60.41,60.44,60.38,60.41,18000.0,45.2703,45.2928,45.2478,45.2703,18000.0
2011-12-27 13:50:00,60.41,60.46,60.4,60.46,25000.0,45.2703,45.3078,45.2628,45.3078,25000.0
2011-12-27 13:55:00,60.46,60.58,60.45,60.56,14400.0,45.3078,45.3977,45.3003,45.3827,14400.0
2011-12-27 14:00:00,60.55,60.66,60.55,60.6,13200.0,45.3752,45.4576,45.3752,45.4127,13200.0
2011-12-27 14:05:00,60.59,60.64,60.56,60.64,13400.0,45.4052,45.4426,45.3827,45.4426,13400.0
2011-12-27 14:10:00,60.64,60.74,60.64,60.73,12000.0,45.4426,45.5176,45.4426,45.5101,12000.0
2011-12-27 14:15:00,60.74,60.76,60.69,60.69,28000.0,45.5176,45.5326,45.4801,45.4801,28000.0
2011-12-27 14:20:00,60.68,60.69,60.58,60.59,22200.0,45.4726,45.4801,45.3977,45.4052,22200.0
2011-12-27 14:25:00,60.59,60.66,60.58,60.66,8700.0,45.4052,45.4576,45.3977,45.4576,8700.0
2011-12-27 14:30:00,60.67,60.7,60.62,60.68,13400.0,45.4651,45.4876,45.4277,45.4726,13400.0
2011-12-27 14:35:00,60.68,60.75,60.66,60.74,12200.0,45.4726,45.5251,45.4576,45.5176,12200.0
2011-12-27 14:40:00,60.72,60.81,60.7,60.75,15100.0,45.5026,45.57,45.4876,45.5251,15100.0
2011-12-27 14:45:00,60.75,60.76,60.67,60.69,13000.0,45.5251,45.5326,45.4651,45.4801,13000.0
2011-12-27 14:50:00,60.67,60.75,60.67,60.72,9100.0,45.4651,45.5251,45.4651,45.5026,9100.0
2011-12-27 14:55:00,60.72,60.79,60.72,60.78,12500.0,45.5026,45.5551,45.5026,45.5476,12500.0
2011-12-27 15:00:00,60.78,60.81,60.75,60.81,13200.0,45.5476,45.57,45.5251,45.57,13200.0
2011-12-27 15:05:00,60.82,60.82,60.79,60.8,12800.0,45.5775,45.5775,45.5551,45.5625,12800.0
2011-12-27 15:10:00,60.8,60.82,60.79,60.81,17700.0,45.5625,45.5775,45.5551,45.57,17700.0
2011-12-27 15:15:00,60.8,60.82,60.77,60.77,12800.0,45.5625,45.5775,45.5401,45.5401,12800.0
2011-12-27 15:20:00,60.77,60.79,60.73,60.79,15700.0,45.5401,45.5551,45.5101,45.5551,15700.0
2011-12-27 15:25:00,60.8,60.81,60.77,60.81,27000.0,45.5625,45.57,45.5401,45.57,27000.0
2011-12-27 15:30:00,60.81,60.82,60.73,60.8,35300.0,45.57,45.5775,45.5101,45.5625,35300.0
2011-12-27 15:35:00,60.8,60.82,60.7,60.7,32400.0,45.5625,45.5775,45.4876,45.4876,32400.0
2011-12-27 15:40:00,60.7,60.76,60.69,60.75,38300.0,45.4876,45.5326,45.4801,45.5251,38300.0
2011-12-27 15:45:00,60.75,60.8,60.73,60.79,46500.0,45.5251,45.5625,45.5101,45.5551,46500.0
2011-12-27 15:50:00,60.8,60.8,60.69,60.77,49700.0,45.5625,45.5625,45.4801,45.5401,49700.0
2011-12-27 15:55:00,60.76,60.77,60.69,60.73,90600.0,45.5326,45.5401,45.4801,45.5101,90600.0
2011-12-28 09:30:00,60.52,60.67,60.27,60.3,33500.0,45.3527,45.4651,45.1654,45.1879,33500.0
2011-12-28 09:35:00,60.31,60.36,60.17,60.32,14200.0,45.1953,45.2328,45.0904,45.2028,14200.0
2011-12-28 09:40:00,60.34,60.34,60.2,60.27,7900.0,45.2178,45.2178,45.1129,45.1654,7900.0
2011-12-28 09:45:00,60.28,60.3,60.07,60.09,18900.0,45.1729,45.1879,45.0155,45.0305,18900.0
2011-12-28 09:50:00,60.11,60.16,60.07,60.08,21800.0,45.0455,45.0829,45.0155,45.023,21800.0
2011-12-28 09:55:00,60.05,60.05,59.94,59.99,20400.0,45.0005,45.0005,44.9181,44.9555,20400.0
2011-12-28 10:00:00,59.99,59.99,59.92,59.94,14500.0,44.9555,44.9555,44.9031,44.9181,14500.0
2011-12-28 10:05:00,59.94,59.98,59.9,59.97,13500.0,44.9181,44.948,44.8881,44.9406,13500.0
2011-12-28 10:10:00,59.97,59.97,59.73,59.74,60100.0,44.9406,44.9406,44.7607,44.7682,60100.0
2011-12-28 10:15:00,59.74,59.83,59.74,59.81,31600.0,44.7682,44.8356,44.7682,44.8207,31600.0
2011-12-28 10:20:00,59.81,59.82,59.75,59.8,10600.0,44.8207,44.8281,44.7757,44.8132,10600.0
2011-12-28 10:25:00,59.8,59.81,59.7,59.73,21100.0,44.8132,44.8207,44.7382,44.7607,21100.0
2011-12-28 10:30:00,59.73,59.76,59.69,59.75,11900.0,44.7607,44.7832,44.7307,44.7757,11900.0
2011-12-28 10:35:00,59.75,59.87,59.73,59.86,26400.0,44.7757,44.8656,44.7607,44.8581,26400.0
2011-12-28 10:40:00,59.86,59.9,59.81,59.85,22300.0,44.8581,44.8881,44.8207,44.8506,22300.0
2011-12-28 10:45:00,59.84,59.94,59.82,59.94,12700.0,44.8431,44.9181,44.8281,44.9181,12700.0
2011-12-28 10:50:00,59.94,60.01,59.94,59.99,11000.0,44.9181,44.9705,44.9181,44.9555,11000.0
2011-12-28 10:55:00,59.98,60.11,59.98,60.07,17500.0,44.948,45.0455,44.948,45.0155,17500.0
2011-12-28 11:00:00,60.07,60.09,60.01,60.07,12000.0,45.0155,45.0305,44.9705,45.0155,12000.0
2011-12-28 11:05:00,60.06,60.13,60.06,60.09,11600.0,45.008,45.0605,45.008,45.0305,11600.0
2011-12-28 11:10:00,60.08,60.08,59.96,59.97,15400.0,45.023,45.023,44.9331,44.9406,15400.0
2011-12-28 11:15:00,59.96,60.01,59.94,60.01,7400.0,44.9331,44.9705,44.9181,44.9705,7400.0
2011-12-28 11:20:00,60.0,60.01,59.9,59.9,7300.0,44.963,44.9705,44.8881,44.8881,7300.0
2011-12-28 11:25:00,59.91,59.95,59.86,59.88,5900.0,44.8956,44.9256,44.8581,44.8731,5900.0
2011-12-28 11:30:00,59.9,59.94,59.86,59.9,7900.0,44.8881,44.9181,44.8581,44.8881,7900.0
2011-12-28 11:35:00,59.88,59.89,59.83,59.83,6700.0,44.8731,44.8806,44.8356,44.8356,6700.0
2011-12-28 11:40:00,59.83,59.83,59.79,59.82,14700.0,44.8356,44.8356,44.8057,44.8281,14700.0
2011-12-28 11:45:00,59.82,59.84,59.8,59.82,7300.0,44.8281,44.8431,44.8132,44.8281,7300.0
2011-12-28 11:50:00,59.84,59.88,59.83,59.84,5900.0,44.8431,44.8731,44.8356,44.8431,5900.0
2011-12-28 11:55:00,59.82,59.84,59.8,59.84,3800.0,44.8281,44.8431,44.8132,44.8431,3800.0
2011-12-28 12:00:00,59.83,59.91,59.83,59.9,6500.0,44.8356,44.8956,44.8356,44.8881,6500.0
2011-12-28 12:05:00,59.88,59.91,59.85,59.88,5700.0,44.8731,44.8956,44.8506,44.8731,5700.0
2011-12-28 12:10:00,59.88,59.91,59.86,59.9,6800.0,44.8731,44.8956,44.8581,44.8881,6800.0
2011-12-28 12:15:00,59.93,60.0,59.87,59.98,7900.0,44.9106,44.963,44.8656,44.948,7900.0
2011-12-28 12:20:00,59.99,59.99,59.94,59.99,5700.0,44.9555,44.9555,44.9181,44.9555,5700.0
2011-12-28 12:25:00,59.97,59.98,59.95,59.97,1900.0,44.9406,44.948,44.9256,44.9406,1900.0
2011-12-28 12:30:00,59.96,60.02,59.95,60.02,7400.0,44.9331,44.978,44.9256,44.978,7400.0
2011-12-28 12:35:00,60.02,60.03,59.99,60.01,7500.0,44.978,44.9855,44.9555,44.9705,7500.0
2011-12-28 12:40:00,60.02,60.05,60.01,60.05,5500.0,44.978,45.0005,44.9705,45.0005,5500.0
2011-12-28 12:45:00,60.05,60.06,59.99,59.99,5800.0,45.0005,45.008,44.9555,44.9555,5800.0
2011-12-28 12:50:00,59.99,59.99,59.94,59.94,3100.0,44.9555,44.9555,44.9181,44.9181,3100.0
2011-12-28 12:55:00,59.92,59.92,59.88,59.9,5800.0,44.9031,44.9031,44.8731,44.8881,5800.0
2011-12-28 13:00:00,59.89,59.9,59.87,59.9,2200.0,44.8806,44.8881,44.8656,44.8881,2200.0
2011-12-28 13:05:00,59.9,59.9,59.88,59.9,7800.0,44.8881,44.8881,44.8731,44.8881,7800.0
2011-12-28 13:10:00,59.9,59.93,59.89,59.9,8500.0,44.8881,44.9106,44.8806,44.8881,8500.0
2011-12-28 13:15:00,59.9,59.97,59.9,59.97,7400.0,44.8881,44.9406,44.8881,44.9406,7400.0
2011-12-28 13:20:00,59.96,59.98,59.96,59.96,3800.0,44.9331,44.948,44.9331,44.9331,3800.0
2011-12-28 13:25:00,59.96,60.0,59.95,60.0,10400.0,44.9331,44.963,44.9256,44.963,10400.0
2011-12-28 13:30:00,60.0,60.06,59.96,60.04,15000.0,44.963,45.008,44.9331,44.993,15000.0
2011-12-28 13:35:00,60.03,60.08,60.03,60.07,7200.0,44.9855,45.023,44.9855,45.0155,7200.0
2011-12-28 13:40:00,60.05,60.05,60.0,60.0,3000.0,45.0005,45.0005,44.963,44.963,3000.0
2011-12-28 13:45:00,60.0,60.03,59.96,59.97,4800.0,44.963,44.9855,44.9331,44.9406,4800.0
2011-12-28 13:50:00,59.98,59.99,59.96,59.96,3700.0,44.948,44.9555,44.9331,44.9331,3700.0
2011-12-28 13:55:00,59.96,59.99,59.95,59.99,4100.0,44.9331,44.9555,44.9256,44.9555,4100.0
2011-12-28 14:00:00,59.96,59.96,59.91,59.92,4900.0,44.9331,44.9331,44.8956,44.9031,4900.0
2011-12-28 14:05:00,59.92,59.96,59.89,59.91,36200.0,44.9031,44.9331,44.8806,44.8956,36200.0
2011-12-28 14:10:00,59.91,59.91,59.88,59.88,14000.0,44.8956,44.8956,44.8731,44.8731,14000.0
2011-12-28 14:15:00,59.87,59.92,59.87,59.92,29100.0,44.8656,44.9031,44.8656,44.9031,29100.0
2011-12-28 14:20:00,59.94,59.95,59.91,59.95,4900.0,44.9181,44.9256,44.8956,44.9256,4900.0
2011-12-28 14:25:00,59.97,60.03,59.96,60.02,25500.0,44.9406,44.9855,44.9331,44.978,25500.0
2011-12-28 14:30:00,60.05,60.08,60.03,60.05,8700.0,45.0005,45.023,44.9855,45.0005,8700.0
2011-12-28 14:35:00,60.04,60.08,60.0,60.01,10600.0,44.993,45.023,44.963,44.9705,10600.0
2011-12-28 14:40:00,60.01,60.02,59.99,60.0,11600.0,44.9705,44.978,44.9555,44.963,11600.0
2011-12-28 14:45:00,60.01,60.04,59.98,59.99,14300.0,44.9705,44.993,44.948,44.9555,14300.0
2011-12-28 14:50:00,59.99,60.04,59.97,60.01,20100.0,44.9555,44.993,44.9406,44.9705,20100.0
2011-12-28 14:55:00,60.01,60.03,59.99,60.01,11200.0,44.9705,44.9855,44.9555,44.9705,11200.0
2011-12-28 15:00:00,60.01,60.07,60.01,60.03,14900.0,44.9705,45.0155,44.9705,44.9855,14900.0
2011-12-28 15:05:00,60.04,60.09,60.02,60.03,12900.0,44.993,45.0305,44.978,44.9855,12900.0
2011-12-28 15:10:00,60.03,60.1,60.01,60.04,9900.0,44.9855,45.038,44.9705,44.993,9900.0
2011-12-28 15:15:00,60.03,60.03,59.9,59.9,21200.0,44.9855,44.9855,44.8881,44.8881,21200.0
2011-12-28 15:20:00,59.92,59.99,59.89,59.96,17700.0,44.9031,44.9555,44.8806,44.9331,17700.0
2011-12-28 15:25:00,59.96,59.97,59.88,59.89,29400.0,44.9331,44.9406,44.8731,44.8806,29400.0
2011-12-28 15:30:00,59.89,59.95,59.87,59.95,18300.0,44.8806,44.9256,44.8656,44.9256,18300.0
2011-12-28 15:35:00,59.95,59.95,59.89,59.91,23600.0,44.9256,44.9256,44.8806,44.8956,23600.0
2011-12-28 15:40:00,59.91,60.05,59.91,60.03,32200.0,44.8956,45.0005,44.8956,44.9855,32200.0
2011-12-28 15:45:00,60.02,60.11,59.94,60.1,60900.0,44.978,45.0455,44.9181,45.038,60900.0
2011-12-28 15:50:00,60.1,60.16,60.06,60.15,119600.0,45.038,45.0829,45.008,45.0754,119600.0
2011-12-28 15:55:00,60.15,60.16,60.03,60.08,248900.0,45.0754,45.0829,44.9855,45.023,248900.0
2011-12-29 09:30:00,60.18,60.42,60.16,60.42,19000.0,45.0979,45.2778,45.0829,45.2778,19000.0
2011-12-29 09:35:00,60.42,60.53,60.38,60.38,13800.0,45.2778,45.3602,45.2478,45.2478,13800.0
2011-12-29 09:40:00,60.39,60.59,60.37,60.53,10800.0,45.2553,45.4052,45.2403,45.3602,10800.0
2011-12-29 09:45:00,60.55,60.6,60.27,60.31,7800.0,45.3752,45.4127,45.1654,45.1953,7800.0
2011-12-29 09:50:00,60.27,60.34,60.25,60.33,19100.0,45.1654,45.2178,45.1504,45.2103,19100.0
2011-12-29 09:55:00,60.33,60.37,60.25,60.36,38400.0,45.2103,45.2403,45.1504,45.2328,38400.0
2011-12-29 10:00:00,60.35,60.42,60.34,60.42,22300.0,45.2253,45.2778,45.2178,45.2778,22300.0
2011-12-29 10:05:00,60.42,60.6,60.42,60.54,17900.0,45.2778,45.4127,45.2778,45.3677,17900.0
2011-12-29 10:10:00,60.53,60.59,60.5,60.53,11200.0,45.3602,45.4052,45.3377,45.3602,11200.0
2011-12-29 10:15:00,60.54,60.57,60.48,60.51,9000.0,45.3677,45.3902,45.3227,45.3452,9000.0
2011-12-29 10:20:00,60.51,60.58,60.51,60.57,11200.0,45.3452,45.3977,45.3452,45.3902,11200.0
2011-12-29 10:25:00,60.58,60.65,60.57,60.61,9000.0,45.3977,45.4501,45.3902,45.4202,9000.0
2011-12-29 10:30:00,60.62,60.69,60.6,60.65,22600.0,45.4277,45.4801,45.4127,45.4501,22600.0
2011-12-29 10:35:00,60.65,60.72,60.64,60.66,25800.0,45.4501,45.5026,45.4426,45.4576,25800.0
2011-12-29 10:40:00,60.66,60.67,60.64,60.66,14200.0,45.4576,45.4651,45.4426,45.4576,14200.0
2011-12-29 10:45:00,60.67,60.68,60.64,60.65,14400.0,45.4651,45.4726,45.4426,45.4501,14400.0
2011-12-29 10:50:00,60.65,60.66,60.64,60.65,8100.0,45.4501,45.4576,45.4426,45.4501,8100.0
2011-12-29 10:55:00,60.65,60.67,60.64,60.66,47000.0,45.4501,45.4651,45.4426,45.4576,47000.0
2011-12-29 11:00:00,60.66,60.68,60.64,60.65,15300.0,45.4576,45.4726,45.4426,45.4501,15300.0
2011-12-29 11:05:00,60.65,60.68,60.46,60.46,58800.0,45.4501,45.4726,45.3078,45.3078,58800.0
2011-12-29 11:10:00,60.44,60.5,60.44,60.48,8900.0,45.2928,45.3377,45.2928,45.3227,8900.0
2011-12-29 11:15:00,60.48,60.49,60.41,60.44,10300.0,45.3227,45.3302,45.2703,45.2928,10300.0
2011-12-29 11:20:00,60.43,60.48,60.4,60.47,11600.0,45.2853,45.3227,45.2628,45.3152,11600.0
2011-12-29 11:25:00,60.48,60.5,60.42,60.43,21900.0,45.3227,45.3377,45.2778,45.2853,21900.0
2011-12-29 11:30:00,60.41,60.45,60.4,60.45,12100.0,45.2703,45.3003,45.2628,45.3003,12100.0
2011-12-29 11:35:00,60.45,60.5,60.45,60.49,5500.0,45.3003,45.3377,45.3003,45.3302,5500.0
2011-12-29 11:40:00,60.5,60.6,60.5,60.59,7100.0,45.3377,45.4127,45.3377,45.4052,7100.0
2011-12-29 11:45:00,60.59,60.6,60.58,60.59,10700.0,45.4052,45.4127,45.3977,45.4052,10700.0
2011-12-29 11:50:00,60.6,60.63,60.57,60.58,8900.0,45.4127,45.4351,45.3902,45.3977,8900.0
2011-12-29 11:55:00,60.58,60.67,60.58,60.67,5500.0,45.3977,45.4651,45.3977,45.4651,5500.0
2011-12-29 12:00:00,60.67,60.68,60.6,60.65,4900.0,45.4651,45.4726,45.4127,45.4501,4900.0
2011-12-29 12:05:00,60.65,60.68,60.64,60.65,21900.0,45.4501,45.4726,45.4426,45.4501,21900.0
2011-12-29 12:10:00,60.66,60.67,60.64,60.67,8300.0,45.4576,45.4651,45.4426,45.4651,8300.0
2011-12-29 12:15:00,60.65,60.65,60.63,60.64,7100.0,45.4501,45.4501,45.4351,45.4426,7100.0
2011-12-29 12:20:00,60.64,60.67,60.63,60.65,5600.0,45.4426,45.4651,45.4351,45.4501,5600.0
2011-12-29 12:25:00,60.65,60.69,60.64,60.65,9600.0,45.4501,45.4801,45.4426,45.4501,9600.0
2011-12-29 12:30:00,60.65,60.7,60.65,60.67,17900.0,45.4501,45.4876,45.4501,45.4651,17900.0
2011-12-29 12:35:00,60.66,60.66,60.61,60.65,7300.0,45.4576,45.4576,45.4202,45.4501,7300.0
2011-12-29 12:40:00,60.63,60.66,60.63,60.64,4800.0,45.4351,45.4576,45.4351,45.4426,4800.0
2011-12-29 12:45:00,60.64,60.65,60.63,60.63,6200.0,45.4426,45.4501,45.4351,45.4351,6200.0
2011-12-29 12:50:00,60.63,60.63,60.58,60.59,8300.0,45.4351,45.4351,45.3977,45.4052,8300.0
2011-12-29 12:55:00,60.59,60.59,60.51,60.51,8500.0,45.4052,45.4052,45.3452,45.3452,8500.0
2011-12-29 13:00:00,60.52,60.57,60.52,60.53,7700.0,45.3527,45.3902,45.3527,45.3602,7700.0
2011-12-29 13:05:00,60.53,60.54,60.48,60.49,26900.0,45.3602,45.3677,45.3227,45.3302,26900.0
2011-12-29 13:10:00,60.5,60.5,60.47,60.47,6400.0,45.3377,45.3377,45.3152,45.3152,6400.0
2011-12-29 13:15:00,60.46,60.46,60.44,60.46,7400.0,45.3078,45.3078,45.2928,45.3078,7400.0
2011-12-29 13:20:00,60.44,60.48,60.43,60.44,8000.0,45.2928,45.3227,45.2853,45.2928,8000.0
2011-12-29 13:25:00,60.45,60.49,60.45,60.47,3800.0,45.3003,45.3302,45.3003,45.3152,3800.0
2011-12-29 13:30:00,60.47,60.52,60.46,60.5,11000.0,45.3152,45.3527,45.3078,45.3377,11000.0
2011-12-29 13:35:00,60.49,60.55,60.49,60.53,19500.0,45.3302,45.3752,45.3302,45.3602,19500.0
2011-12-29 13:40:00,60.54,60.58,60.5,60.5,40200.0,45.3677,45.3977,45.3377,45.3377,40200.0
2011-12-29 13:45:00,60.47,60.49,60.43,60.49,6400.0,45.3152,45.3302,45.2853,45.3302,6400.0
2011-12-29 13:50:00,60.48,60.53,60.48,60.53,3700.0,45.3227,45.3602,45.3227,45.3602,3700.0
2011-12-29 13:55:00,60.53,60.53,60.51,60.52,4900.0,45.3602,45.3602,45.3452,45.3527,4900.0
2011-12-29 14:00:00,60.52,60.52,60.47,60.52,8700.0,45.3527,45.3527,45.3152,45.3527,8700.0
2011-12-29 14:05:00,60.52,60.52,60.45,60.47,4600.0,45.3527,45.3527,45.3003,45.3152,4600.0
2011-12-29 14:10:00,60.46,60.46,60.43,60.44,7500.0,45.3078,45.3078,45.2853,45.2928,7500.0
2011-12-29 14:15:00,60.45,60.5,60.45,60.5,15400.0,45.3003,45.3377,45.3003,45.3377,15400.0
2011-12-29 14:20:00,60.5,60.53,60.5,60.5,15400.0,45.3377,45.3602,45.3377,45.3377,15400.0
2011-12-29 14:25:00,60.51,60.52,60.46,60.46,15400.0,45.3452,45.3527,45.3078,45.3078,15400.0
2011-12-29 14:30:00,60.45,60.47,60.45,60.45,10800.0,45.3003,45.3152,45.3003,45.3003,10800.0
2011-12-29 14:35:00,60.45,60.48,60.45,60.46,17400.0,45.3003,45.3227,45.3003,45.3078,17400.0
2011-12-29 14:40:00,60.46,60.49,60.46,60.47,8000.0,45.3078,45.3302,45.3078,45.3152,8000.0
2011-12-29 14:45:00,60.47,60.51,60.46,60.51,48800.0,45.3152,45.3452,45.3078,45.3452,48800.0
2011-12-29 14:50:00,60.5,60.51,60.47,60.49,24800.0,45.3377,45.3452,45.3152,45.3302,24800.0
2011-12-29 14:55:00,60.49,60.53,60.48,60.51,12600.0,45.3302,45.3602,45.3227,45.3452,12600.0
2011-12-29 15:00:00,60.51,60.55,60.51,60.53,19200.0,45.3452,45.3752,45.3452,45.3602,19200.0
2011-12-29 15:05:00,60.53,60.57,60.52,60.53,10700.0,45.3602,45.3902,45.3527,45.3602,10700.0
2011-12-29 15:10:00,60.53,60.59,60.53,60.57,18100.0,45.3602,45.4052,45.3602,45.3902,18100.0
2011-12-29 15:15:00,60.57,60.57,60.5,60.52,26200.0,45.3902,45.3902,45.3377,45.3527,26200.0
2011-12-29 15:20:00,60.51,60.58,60.49,60.57,25400.0,45.3452,45.3977,45.3302,45.3902,25400.0
2011-12-29 15:25:00,60.57,60.58,60.48,60.52,15900.0,45.3902,45.3977,45.3227,45.3527,15900.0
2011-12-29 15:30:00,60.52,60.55,60.5,60.51,23200.0,45.3527,45.3752,45.3377,45.3452,23200.0
2011-12-29 15:35:00,60.52,60.57,60.51,60.53,35100.0,45.3527,45.3902,45.3452,45.3602,35100.0
2011-12-29 15:40:00,60.51,60.6,60.51,60.59,36100.0,45.3452,45.4127,45.3452,45.4052,36100.0
2011-12-29 15:45:00,60.59,60.63,60.56,60.6,25700.0,45.4052,45.4351,45.3827,45.4127,25700.0
2011-12-29 15:50:00,60.61,60.62,60.54,60.55,63000.0,45.4202,45.4277,45.3677,45.3752,63000.0
2011-12-29 15:55:00,60.56,60.62,60.52,60.58,121200.0,45.3827,45.4277,45.3527,45.3977,121200.0
2011-12-30 09:30:00,60.86,60.91,60.36,60.44,72400.0,45.6075,45.645,45.2328,45.2928,72400.0
2011-12-30 09:35:00,60.43,60.46,60.15,60.15,33800.0,45.2853,45.3078,45.0754,45.0754,33800.0
2011-12-30 09:40:00,60.18,60.25,60.09,60.18,147100.0,45.0979,45.1504,45.0305,45.0979,147100.0
2011-12-30 09:45:00,60.2,60.21,60.04,60.04,25100.0,45.1129,45.1204,44.993,44.993,25100.0
2011-12-30 09:50:00,60.06,60.11,59.99,60.09,24000.0,45.008,45.0455,44.9555,45.0305,24000.0
2011-12-30 09:55:00,60.12,60.21,60.05,60.08,22300.0,45.053,45.1204,45.0005,45.023,22300.0
2011-12-30 10:00:00,60.08,60.09,60.01,60.05,26700.0,45.023,45.0305,44.9705,45.0005,26700.0
2011-12-30 10:05:00,60.05,60.19,60.04,60.14,16100.0,45.0005,45.1054,44.993,45.068,16100.0
2011-12-30 10:10:00,60.15,60.15,60.1,60.13,8200.0,45.0754,45.0754,45.038,45.0605,8200.0
2011-12-30 10:15:00,60.13,60.15,60.11,60.13,21200.0,45.0605,45.0754,45.0455,45.0605,21200.0
2011-12-30 10:20:00,60.13,60.16,60.12,60.13,7900.0,45.0605,45.0829,45.053,45.0605,7900.0
2011-12-30 10:25:00,60.15,60.18,60.14,60.15,113200.0,45.0754,45.0979,45.068,45.0754,113200.0
2011-12-30 10:30:00,60.17,60.23,60.14,60.23,23000.0,45.0904,45.1354,45.068,45.1354,23000.0
2011-12-30 10:35:00,60.24,60.41,60.24,60.41,7100.0,45.1429,45.2703,45.1429,45.2703,7100.0
2011-12-30 10:40:00,60.41,60.42,60.26,60.28,16100.0,45.2703,45.2778,45.1579,45.1729,16100.0
2011-12-30 10:45:00,60.28,60.28,60.19,60.21,34600.0,45.1729,45.1729,45.1054,45.1204,34600.0
2011-12-30 10:50:00,60.21,60.26,60.2,60.24,17400.0,45.1204,45.1579,45.1129,45.1429,17400.0
2011-12-30 10:55:00,60.23,60.25,60.23,60.23,20800.0,45.1354,45.1504,45.1354,45.1354,20800.0
2011-12-30 11:00:00,60.23,60.25,60.2,60.23,26700.0,45.1354,45.1504,45.1129,45.1354,26700.0
2011-12-30 11:05:00,60.23,60.23,60.14,60.16,48700.0,45.1354,45.1354,45.068,45.0829,48700.0
2011-12-30 11:10:00,60.16,60.21,60.15,60.2,25800.0,45.0829,45.1204,45.0754,45.1129,25800.0
2011-12-30 11:15:00,60.19,60.24,60.18,60.23,48100.0,45.1054,45.1429,45.0979,45.1354,48100.0
2011-12-30 11:20:00,60.23,60.25,60.22,60.25,85700.0,45.1354,45.1504,45.1279,45.1504,85700.0
2011-12-30 11:25:00,60.25,60.25,60.23,60.25,15300.0,45.1504,45.1504,45.1354,45.1504,15300.0
2011-12-30 11:30:00,60.25,60.3,60.21,60.21,29900.0,45.1504,45.1879,45.1204,45.1204,29900.0
2011-12-30 11:35:00,60.21,60.27,60.19,60.22,24300.0,45.1204,45.1654,45.1054,45.1279,24300.0
2011-12-30 11:40:00,60.22,60.3,60.2,60.2,19000.0,45.1279,45.1879,45.1129,45.1129,19000.0
2011-12-30 11:45:00,60.2,60.22,60.16,60.18,19900.0,45.1129,45.1279,45.0829,45.0979,19900.0
2011-12-30 11:50:00,60.19,60.22,60.17,60.2,47900.0,45.1054,45.1279,45.0904,45.1129,47900.0
2011-12-30 11:55:00,60.19,60.21,60.09,60.1,53100.0,45.1054,45.1204,45.0305,45.038,53100.0
2011-12-30 12:00:00,60.09,60.15,60.04,60.14,34200.0,45.0305,45.0754,44.993,45.068,34200.0
2011-12-30 12:05:00,60.14,60.19,60.13,60.18,20200.0,45.068,45.1054,45.0605,45.0979,20200.0
2011-12-30 12:10:00,60.17,60.18,60.11,60.16,16100.0,45.0904,45.0979,45.0455,45.0829,16100.0
2011-12-30 12:15:00,60.16,60.17,60.15,60.16,8100.0,45.0829,45.0904,45.0754,45.0829,8100.0
2011-12-30 12:20:00,60.16,60.17,60.16,60.17,5800.0,45.0829,45.0904,45.0829,45.0904,5800.0
2011-12-30 12:25:00,60.16,60.21,60.13,60.21,53100.0,45.0829,45.1204,45.0605,45.1204,53100.0
2011-12-30 12:30:00,60.21,60.23,60.2,60.21,23800.0,45.1204,45.1354,45.1129,45.1204,23800.0
2011-12-30 12:35:00,60.22,60.29,60.21,60.29,6300.0,45.1279,45.1804,45.1204,45.1804,6300.0
2011-12-30 12:40:00,60.29,60.3,60.26,60.28,20500.0,45.1804,45.1879,45.1579,45.1729,20500.0
2011-12-30 12:45:00,60.28,60.3,60.27,60.27,21300.0,45.1729,45.1879,45.1654,45.1654,21300.0
2011-12-30 12:50:00,60.28,60.3,60.25,60.3,14200.0,45.1729,45.1879,45.1504,45.1879,14200.0
2011-12-30 12:55:00,60.3,60.33,60.29,60.29,24700.0,45.1879,45.2103,45.1804,45.1804,24700.0
2011-12-30 13:00:00,60.29,60.29,60.27,60.29,9700.0,45.1804,45.1804,45.1654,45.1804,9700.0
2011-12-30 13:05:00,60.29,60.29,60.25,60.28,14200.0,45.1804,45.1804,45.1504,45.1729,14200.0
2011-12-30 13:10:00,60.28,60.29,60.27,60.28,36100.0,45.1729,45.1804,45.1654,45.1729,36100.0
2011-12-30 13:15:00,60.28,60.28,60.27,60.27,8300.0,45.1729,45.1729,45.1654,45.1654,8300.0
2011-12-30 13:20:00,60.27,60.28,60.27,60.28,6900.0,45.1654,45.1729,45.1654,45.1729,6900.0
2011-12-30 13:25:00,60.28,60.28,60.26,60.27,15800.0,45.1729,45.1729,45.1579,45.1654,15800.0
2011-12-30 13:30:00,60.27,60.29,60.26,60.27,49000.0,45.1654,45.1804,45.1579,45.1654,49000.0
2011-12-30 13:35:00,60.27,60.41,60.27,60.41,51500.0,45.1654,45.2703,45.1654,45.2703,51500.0
2011-12-30 13:40:00,60.41,60.42,60.39,60.4,27800.0,45.2703,45.2778,45.2553,45.2628,27800.0
2011-12-30 13:45:00,60.4,60.41,60.4,60.4,6700.0,45.2628,45.2703,45.2628,45.2628,6700.0
2011-12-30 13:50:00,60.4,60.41,60.39,60.39,11700.0,45.2628,45.2703,45.2553,45.2553,11700.0
2011-12-30 13:55:00,60.39,60.41,60.36,60.41,16100.0,45.2553,45.2703,45.2328,45.2703,16100.0
2011-12-30 14:00:00,60.41,60.43,60.4,60.4,18700.0,45.2703,45.2853,45.2628,45.2628,18700.0
2011-12-30 14:05:00,60.4,60.41,60.4,60.41,6500.0,45.2628,45.2703,45.2628,45.2703,6500.0
2011-12-30 14:10:00,60.41,60.41,60.4,60.4,5900.0,45.2703,45.2703,45.2628,45.2628,5900.0
2011-12-30 14:15:00,60.41,60.43,60.41,60.43,23100.0,45.2703,45.2853,45.2703,45.2853,23100.0
2011-12-30 14:20:00,60.43,60.43,60.35,60.39,29200.0,45.2853,45.2853,45.2253,45.2553,29200.0
2011-12-30 14:25:00,60.39,60.39,60.36,60.38,22200.0,45.2553,45.2553,45.2328,45.2478,22200.0
2011-12-30 14:30:00,60.38,60.4,60.37,60.37,22700.0,45.2478,45.2628,45.2403,45.2403,22700.0
2011-12-30 14:35:00,60.38,60.43,60.38,60.4,15300.0,45.2478,45.2853,45.2478,45.2628,15300.0
2011-12-30 14:40:00,60.41,60.42,60.4,60.42,6800.0,45.2703,45.2778,45.2628,45.2778,6800.0
2011-12-30 14:45:00,60.42,60.47,60.42,60.46,15000.0,45.2778,45.3152,45.2778,45.3078,15000.0
2011-12-30 14:50:00,60.45,60.47,60.45,60.47,10700.0,45.3003,45.3152,45.3003,45.3152,10700.0
2011-12-30 14:55:00,60.46,60.52,60.46,60.52,32500.0,45.3078,45.3527,45.3078,45.3527,32500.0
2011-12-30 15:00:00,60.52,60.59,60.52,60.59,99000.0,45.3527,45.4052,45.3527,45.4052,99000.0
2011-12-30 15:05:00,60.59,60.62,60.58,60.62,39700.0,45.4052,45.4277,45.3977,45.4277,39700.0
2011-12-30 15:10:00,60.62,60.67,60.58,60.67,34000.0,45.4277,45.4651,45.3977,45.4651,34000.0
2011-12-30 15:15:00,60.68,60.75,60.67,60.74,46800.0,45.4726,45.5251,45.4651,45.5176,46800.0
2011-12-30 15:20:00,60.74,60.78,60.72,60.77,45700.0,45.5176,45.5476,45.5026,45.5401,45700.0
2011-12-30 15:25:00,60.76,60.77,60.71,60.71,27000.0,45.5326,45.5401,45.4951,45.4951,27000.0
2011-12-30 15:30:00,60.71,60.72,60.59,60.6,49100.0,45.4951,45.5026,45.4052,45.4127,49100.0
2011-12-30 15:35:00,60.6,60.61,60.53,60.54,24600.0,45.4127,45.4202,45.3602,45.3677,24600.0
2011-12-30 15:40:00,60.54,60.54,60.46,60.46,52900.0,45.3677,45.3677,45.3078,45.3078,52900.0
2011-12-30 15:45:00,60.45,60.46,60.31,60.31,175200.0,45.3003,45.3078,45.1953,45.1953,175200.0
2011-12-30 15:50:00,60.32,60.39,60.29,60.35,114400.0,45.2028,45.2553,45.1804,45.2253,114400.0
2011-12-30 15:55:00,60.33,60.34,59.93,60.07,808700.0,45.2103,45.2178,44.9106,45.0155,808700.0
2012-01-03 09:30:00,60.46,60.64,59.64,60.25,180400.0,45.3078,45.4426,44.6933,45.1504,180400.0
2012-01-03 09:35:00,60.23,60.38,60.16,60.22,115700.0,45.1354,45.2478,45.0829,45.1279,115700.0
2012-01-03 09:40:00,60.23,60.27,59.97,60.01,117500.0,45.1354,45.1654,44.9406,44.9705,117500.0
2012-01-03 09:45:00,59.97,60.18,59.97,60.15,122800.0,44.9406,45.0979,44.9406,45.0754,122800.0
2012-01-03 09:50:00,60.15,60.3,60.15,60.23,163700.0,45.0754,45.1879,45.0754,45.1354,163700.0
2012-01-03 09:55:00,60.24,60.24,60.21,60.23,72500.0,45.1429,45.1429,45.1204,45.1354,72500.0
2012-01-03 10:00:00,60.24,60.27,60.2,60.24,126700.0,45.1429,45.1654,45.1129,45.1429,126700.0
2012-01-03 10:05:00,60.24,60.27,60.18,60.22,202400.0,45.1429,45.1654,45.0979,45.1279,202400.0
2012-01-03 10:10:00,60.21,60.29,60.17,60.18,79400.0,45.1204,45.1804,45.0904,45.0979,79400.0
2012-01-03 10:15:00,60.18,60.36,60.18,60.19,63300.0,45.0979,45.2328,45.0979,45.1054,63300.0
2012-01-03 10:20:00,60.19,60.22,60.09,60.11,105500.0,45.1054,45.1279,45.0305,45.0455,105500.0
2012-01-03 10:25:00,60.1,60.13,60.08,60.1,98800.0,45.038,45.0605,45.023,45.038,98800.0
2012-01-03 10:30:00,60.1,60.12,59.93,59.93,90400.0,45.038,45.053,44.9106,44.9106,90400.0
2012-01-03 10:35:00,59.93,59.93,59.79,59.79,40900.0,44.9106,44.9106,44.8057,44.8057,40900.0
2012-01-03 10:40:00,59.78,59.8,59.65,59.71,79500.0,44.7982,44.8132,44.7008,44.7457,79500.0
2012-01-03 10:45:00,59.71,59.71,59.57,59.59,68600.0,44.7457,44.7457,44.6408,44.6558,68600.0
2012-01-03 10:50:00,59.6,59.7,59.59,59.7,157600.0,44.6633,44.7382,44.6558,44.7382,157600.0
2012-01-03 10:55:00,59.7,60.01,59.7,60.0,114800.0,44.7382,44.9705,44.7382,44.963,114800.0
2012-01-03 11:00:00,60.0,60.0,59.71,59.71,63700.0,44.963,44.963,44.7457,44.7457,63700.0
2012-01-03 11:05:00,59.72,59.72,59.5,59.51,179600.0,44.7532,44.7532,44.5883,44.5958,179600.0
2012-01-03 11:10:00,59.52,59.63,59.5,59.63,138000.0,44.6033,44.6858,44.5883,44.6858,138000.0
2012-01-03 11:15:00,59.64,59.71,59.58,59.69,125400.0,44.6933,44.7457,44.6483,44.7307,125400.0
2012-01-03 11:20:00,59.68,59.69,59.65,59.67,33000.0,44.7232,44.7307,44.7008,44.7157,33000.0
2012-01-03 11:25:00,59.67,59.7,59.63,59.67,38400.0,44.7157,44.7382,44.6858,44.7157,38400.0
2012-01-03 11:30:00,59.67,59.68,59.65,59.65,83900.0,44.7157,44.7232,44.7008,44.7008,83900.0
2012-01-03 11:35:00,59.66,59.67,59.61,59.62,65600.0,44.7082,44.7157,44.6708,44.6783,65600.0
2012-01-03 11:40:00,59.62,59.64,59.55,59.62,29900.0,44.6783,44.6933,44.6258,44.6783,29900.0
2012-01-03 11:45:00,59.62,59.63,59.5,59.53,29300.0,44.6783,44.6858,44.5883,44.6108,29300.0
2012-01-03 11:50:00,59.52,59.54,59.38,59.38,71600.0,44.6033,44.6183,44.4984,44.4984,71600.0
2012-01-03 11:55:00,59.37,59.42,59.3,59.3,24200.0,44.4909,44.5284,44.4385,44.4385,24200.0
2012-01-03 12:00:00,59.29,59.29,59.08,59.11,74400.0,44.431,44.431,44.2736,44.2961,74400.0
2012-01-03 12:05:00,59.11,59.2,59.06,59.06,55400.0,44.2961,44.3635,44.2586,44.2586,55400.0
2012-01-03 12:10:00,59.07,59.11,58.85,58.85,118300.0,44.2661,44.2961,44.1012,44.1012,118300.0
2012-01-03 12:15:00,58.86,58.87,58.81,58.83,47200.0,44.1087,44.1162,44.0713,44.0863,47200.0
2012-01-03 12:20:00,58.82,58.99,58.78,58.97,133300.0,44.0788,44.2062,44.0488,44.1912,133300.0
2012-01-03 12:25:00,58.98,59.03,58.95,59.03,94300.0,44.1987,44.2361,44.1762,44.2361,94300.0
2012-01-03 12:30:00,59.03,59.06,58.98,59.02,33500.0,44.2361,44.2586,44.1987,44.2286,33500.0
2012-01-03 12:35:00,59.02,59.03,58.89,58.9,54500.0,44.2286,44.2361,44.1312,44.1387,54500.0
2012-01-03 12:40:00,58.88,58.89,58.74,58.77,55000.0,44.1237,44.1312,44.0188,44.0413,55000.0
2012-01-03 12:45:00,58.77,58.78,58.71,58.73,58500.0,44.0413,44.0488,43.9963,44.0113,58500.0
2012-01-03 12:50:00,58.74,58.76,58.66,58.71,39100.0,44.0188,44.0338,43.9589,43.9963,39100.0
2012-01-03 12:55:00,58.71,58.72,58.67,58.68,51100.0,43.9963,44.0038,43.9664,43.9739,51100.0
2012-01-03 13:00:00,58.68,58.72,58.67,58.7,41100.0,43.9739,44.0038,43.9664,43.9888,41100.0
2012-01-03 13:05:00,58.7,58.76,58.63,58.71,46600.0,43.9888,44.0338,43.9364,43.9963,46600.0
2012-01-03 13:10:00,58.71,58.78,58.7,58.7,22200.0,43.9963,44.0488,43.9888,43.9888,22200.0
2012-01-03 13:15:00,58.7,58.8,58.66,58.67,66800.0,43.9888,44.0638,43.9589,43.9664,66800.0
2012-01-03 13:20:00,58.66,58.69,58.6,58.64,50200.0,43.9589,43.9813,43.9139,43.9439,50200.0
2012-01-03 13:25:00,58.64,58.65,58.45,58.48,65300.0,43.9439,43.9514,43.8015,43.824,65300.0
2012-01-03 13:30:00,58.47,58.57,58.47,58.56,28400.0,43.8165,43.8914,43.8165,43.8839,28400.0
2012-01-03 13:35:00,58.56,58.57,58.5,58.53,38800.0,43.8839,43.8914,43.839,43.8614,38800.0
2012-01-03 13:40:00,58.52,58.65,58.52,58.63,46300.0,43.8539,43.9514,43.8539,43.9364,46300.0
2012-01-03 13:45:00,58.63,58.75,58.6,58.75,52200.0,43.9364,44.0263,43.9139,44.0263,52200.0
2012-01-03 13:50:00,58.75,58.84,58.75,58.82,86600.0,44.0263,44.0938,44.0263,44.0788,86600.0
2012-01-03 13:55:00,58.81,58.82,58.61,58.64,48400.0,44.0713,44.0788,43.9214,43.9439,48400.0
2012-01-03 14:00:00,58.64,58.71,58.64,58.71,33000.0,43.9439,43.9963,43.9439,43.9963,33000.0
2012-01-03 14:05:00,58.71,58.75,58.7,58.71,53900.0,43.9963,44.0263,43.9888,43.9963,53900.0
2012-01-03 14:10:00,58.71,58.72,58.61,58.65,41000.0,43.9963,44.0038,43.9214,43.9514,41000.0
2012-01-03 14:15:00,58.66,58.68,58.64,58.64,41100.0,43.9589,43.9739,43.9439,43.9439,41100.0
2012-01-03 14:20:00,58.64,58.66,58.61,58.65,76100.0,43.9439,43.9589,43.9214,43.9514,76100.0
2012-01-03 14:25:00,58.66,58.84,58.64,58.84,103900.0,43.9589,44.0938,43.9439,44.0938,103900.0
2012-01-03 14:30:00,58.84,58.89,58.79,58.86,76900.0,44.0938,44.1312,44.0563,44.1087,76900.0
2012-01-03 14:35:00,58.87,58.87,58.76,58.76,42200.0,44.1162,44.1162,44.0338,44.0338,42200.0
2012-01-03 14:40:00,58.77,58.8,58.73,58.79,53400.0,44.0413,44.0638,44.0113,44.0563,53400.0
2012-01-03 14:45:00,58.78,58.89,58.78,58.88,70100.0,44.0488,44.1312,44.0488,44.1237,70100.0
2012-01-03 14:50:00,58.89,58.93,58.87,58.87,82300.0,44.1312,44.1612,44.1162,44.1162,82300.0
2012-01-03 14:55:00,58.88,58.92,58.87,58.88,80400.0,44.1237,44.1537,44.1162,44.1237,80400.0
2012-01-03 15:00:00,58.88,58.9,58.78,58.78,54500.0,44.1237,44.1387,44.0488,44.0488,54500.0
2012-01-03 15:05:00,58.79,58.81,58.68,58.69,87400.0,44.0563,44.0713,43.9739,43.9813,87400.0
2012-01-03 15:10:00,58.68,58.68,58.63,58.66,66400.0,43.9739,43.9739,43.9364,43.9589,66400.0
2012-01-03 15:15:00,58.66,58.74,58.65,58.74,87400.0,43.9589,44.0188,43.9514,44.0188,87400.0
2012-01-03 15:20:00,58.74,58.74,58.61,58.62,108600.0,44.0188,44.0188,43.9214,43.9289,108600.0
2012-01-03 15:25:00,58.62,58.66,58.38,58.38,163500.0,43.9289,43.9589,43.749,43.749,163500.0
2012-01-03 15:30:00,58.38,58.43,58.32,58.33,130000.0,43.749,43.7865,43.7041,43.7116,130000.0
2012-01-03 15:35:00,58.33,58.33,58.17,58.19,176200.0,43.7116,43.7116,43.5917,43.6067,176200.0
2012-01-03 15:40:00,58.18,58.19,57.98,58.17,333600.0,43.5992,43.6067,43.4493,43.5917,333600.0
2012-01-03 15:45:00,58.17,58.47,58.17,58.47,334000.0,43.5917,43.8165,43.5917,43.8165,334000.0
2012-01-03 15:50:00,58.46,58.7,58.4,58.7,270300.0,43.809,43.9888,43.764,43.9888,270300.0
2012-01-03 15:55:00,58.7,58.87,58.7,58.79,419100.0,43.9888,44.1162,43.9888,44.0563,419100.0
2012-01-04 09:30:00,58.32,58.93,58.06,58.91,146900.0,43.7041,44.1612,43.5092,44.1462,146900.0
2012-01-04 09:35:00,58.89,59.36,58.82,59.3,101600.0,44.1312,44.4834,44.0788,44.4385,101600.0
2012-01-04 09:40:00,59.31,59.5,59.26,59.34,163500.0,44.446,44.5883,44.4085,44.4684,163500.0
2012-01-04 09:45:00,59.34,59.77,59.23,59.68,118200.0,44.4684,44.7907,44.386,44.7232,118200.0
2012-01-04 09:50:00,59.7,59.74,59.44,59.52,120300.0,44.7382,44.7682,44.5434,44.6033,120300.0
2012-01-04 09:55:00,59.52,59.62,59.51,59.59,66100.0,44.6033,44.6783,44.5958,44.6558,66100.0
2012-01-04 10:00:00,59.59,59.62,59.51,59.55,59000.0,44.6558,44.6783,44.5958,44.6258,59000.0
2012-01-04 10:05:00,59.54,59.66,59.53,59.6,60800.0,44.6183,44.7082,44.6108,44.6633,60800.0
2012-01-04 10:10:00,59.59,59.71,59.55,59.65,57800.0,44.6558,44.7457,44.6258,44.7008,57800.0
2012-01-04 10:15:00,59.65,59.67,59.5,59.53,41300.0,44.7008,44.7157,44.5883,44.6108,41300.0
2012-01-04 10:20:00,59.53,59.63,59.5,59.63,83000.0,44.6108,44.6858,44.5883,44.6858,83000.0
2012-01-04 10:25:00,59.63,59.66,59.5,59.54,39700.0,44.6858,44.7082,44.5883,44.6183,39700.0
2012-01-04 10:30:00,59.54,59.71,59.5,59.65,74800.0,44.6183,44.7457,44.5883,44.7008,74800.0
2012-01-04 10:35:00,59.65,59.68,59.55,59.59,45100.0,44.7008,44.7232,44.6258,44.6558,45100.0
2012-01-04 10:40:00,59.59,59.6,59.47,59.54,81200.0,44.6558,44.6633,44.5659,44.6183,81200.0
2012-01-04 10:45:00,59.54,59.57,59.45,59.49,95700.0,44.6183,44.6408,44.5509,44.5809,95700.0
2012-01-04 10:50:00,59.49,59.57,59.49,59.5,88700.0,44.5809,44.6408,44.5809,44.5883,88700.0
2012-01-04 10:55:00,59.5,59.62,59.5,59.61,52200.0,44.5883,44.6783,44.5883,44.6708,52200.0
2012-01-04 11:00:00,59.6,59.64,59.54,59.55,69100.0,44.6633,44.6933,44.6183,44.6258,69100.0
2012-01-04 11:05:00,59.56,59.61,59.55,59.56,28700.0,44.6333,44.6708,44.6258,44.6333,28700.0
2012-01-04 11:10:00,59.57,59.65,59.55,59.57,22300.0,44.6408,44.7008,44.6258,44.6408,22300.0
2012-01-04 11:15:00,59.57,59.57,59.43,59.48,44400.0,44.6408,44.6408,44.5359,44.5734,44400.0
2012-01-04 11:20:00,59.47,59.51,59.41,59.43,145200.0,44.5659,44.5958,44.5209,44.5359,145200.0
2012-01-04 11:25:00,59.43,59.51,59.4,59.47,82800.0,44.5359,44.5958,44.5134,44.5659,82800.0
2012-01-04 11:30:00,59.49,59.5,59.4,59.46,46500.0,44.5809,44.5883,44.5134,44.5584,46500.0
2012-01-04 11:35:00,59.45,59.48,59.42,59.47,28500.0,44.5509,44.5734,44.5284,44.5659,28500.0
2012-01-04 11:40:00,59.47,59.51,59.47,59.5,58500.0,44.5659,44.5958,44.5659,44.5883,58500.0
2012-01-04 11:45:00,59.5,59.55,59.49,59.53,47600.0,44.5883,44.6258,44.5809,44.6108,47600.0
2012-01-04 11:50:00,59.53,59.54,59.49,59.5,44800.0,44.6108,44.6183,44.5809,44.5883,44800.0
2012-01-04 11:55:00,59.49,59.56,59.47,59.54,77300.0,44.5809,44.6333,44.5659,44.6183,77300.0
2012-01-04 12:00:00,59.52,59.59,59.49,59.59,79000.0,44.6033,44.6558,44.5809,44.6558,79000.0
2012-01-04 12:05:00,59.59,59.62,59.58,59.59,39800.0,44.6558,44.6783,44.6483,44.6558,39800.0
2012-01-04 12:10:00,59.59,59.61,59.56,59.56,51100.0,44.6558,44.6708,44.6333,44.6333,51100.0
2012-01-04 12:15:00,59.55,59.57,59.52,59.54,18600.0,44.6258,44.6408,44.6033,44.6183,18600.0
2012-01-04 12:20:00,59.53,59.55,59.47,59.55,36600.0,44.6108,44.6258,44.5659,44.6258,36600.0
2012-01-04 12:25:00,59.53,59.61,59.53,59.6,26700.0,44.6108,44.6708,44.6108,44.6633,26700.0
2012-01-04 12:30:00,59.6,59.61,59.55,59.55,16500.0,44.6633,44.6708,44.6258,44.6258,16500.0
2012-01-04 12:35:00,59.56,59.58,59.55,59.57,18300.0,44.6333,44.6483,44.6258,44.6408,18300.0
2012-01-04 12:40:00,59.56,59.58,59.5,59.51,27700.0,44.6333,44.6483,44.5883,44.5958,27700.0
2012-01-04 12:45:00,59.51,59.59,59.51,59.58,22700.0,44.5958,44.6558,44.5958,44.6483,22700.0
2012-01-04 12:50:00,59.59,59.6,59.52,59.52,19500.0,44.6558,44.6633,44.6033,44.6033,19500.0
2012-01-04 12:55:00,59.51,59.53,59.5,59.51,14000.0,44.5958,44.6108,44.5883,44.5958,14000.0
2012-01-04 13:00:00,59.51,59.52,59.47,59.5,27700.0,44.5958,44.6033,44.5659,44.5883,27700.0
2012-01-04 13:05:00,59.49,59.51,59.49,59.5,32100.0,44.5809,44.5958,44.5809,44.5883,32100.0
2012-01-04 13:10:00,59.49,59.51,59.49,59.5,20600.0,44.5809,44.5958,44.5809,44.5883,20600.0
2012-01-04 13:15:00,59.5,59.51,59.47,59.5,24400.0,44.5883,44.5958,44.5659,44.5883,24400.0
2012-01-04 13:20:00,59.49,59.5,59.48,59.49,21200.0,44.5809,44.5883,44.5734,44.5809,21200.0
2012-01-04 13:25:00,59.49,59.51,59.49,59.5,33800.0,44.5809,44.5958,44.5809,44.5883,33800.0
2012-01-04 13:30:00,59.5,59.5,59.43,59.49,22900.0,44.5883,44.5883,44.5359,44.5809,22900.0
2012-01-04 13:35:00,59.49,59.5,59.46,59.47,32700.0,44.5809,44.5883,44.5584,44.5659,32700.0
2012-01-04 13:40:00,59.47,59.5,59.42,59.43,16700.0,44.5659,44.5883,44.5284,44.5359,16700.0
2012-01-04 13:45:00,59.43,59.51,59.39,59.5,36600.0,44.5359,44.5958,44.5059,44.5883,36600.0
2012-01-04 13:50:00,59.5,59.5,59.45,59.5,63800.0,44.5883,44.5883,44.5509,44.5883,63800.0
2012-01-04 13:55:00,59.5,59.51,59.47,59.51,36900.0,44.5883,44.5958,44.5659,44.5958,36900.0
2012-01-04 14:00:00,59.51,59.51,59.49,59.5,30600.0,44.5958,44.5958,44.5809,44.5883,30600.0
2012-01-04 14:05:00,59.49,59.5,59.49,59.5,27900.0,44.5809,44.5883,44.5809,44.5883,27900.0
2012-01-04 14:10:00,59.5,59.51,59.48,59.5,47600.0,44.5883,44.5958,44.5734,44.5883,47600.0
2012-01-04 14:15:00,59.5,59.58,59.49,59.55,135500.0,44.5883,44.6483,44.5809,44.6258,135500.0
2012-01-04 14:20:00,59.55,59.55,59.54,59.55,52800.0,44.6258,44.6258,44.6183,44.6258,52800.0
2012-01-04 14:25:00,59.55,59.56,59.52,59.55,44400.0,44.6258,44.6333,44.6033,44.6258,44400.0
2012-01-04 14:30:00,59.56,59.64,59.55,59.64,136100.0,44.6333,44.6933,44.6258,44.6933,136100.0
2012-01-04 14:35:00,59.64,59.65,59.58,59.6,22000.0,44.6933,44.7008,44.6483,44.6633,22000.0
2012-01-04 14:40:00,59.59,59.63,59.55,59.63,62400.0,44.6558,44.6858,44.6258,44.6858,62400.0
2012-01-04 14:45:00,59.63,59.68,59.62,59.68,50400.0,44.6858,44.7232,44.6783,44.7232,50400.0
2012-01-04 14:50:00,59.68,59.71,59.68,59.7,44600.0,44.7232,44.7457,44.7232,44.7382,44600.0
2012-01-04 14:55:00,59.68,59.71,59.67,59.67,34000.0,44.7232,44.7457,44.7157,44.7157,34000.0
2012-01-04 15:00:00,59.66,59.67,59.59,59.6,44500.0,44.7082,44.7157,44.6558,44.6633,44500.0
2012-01-04 15:05:00,59.6,59.61,59.55,59.58,97100.0,44.6633,44.6708,44.6258,44.6483,97100.0
2012-01-04 15:10:00,59.58,59.71,59.58,59.69,45200.0,44.6483,44.7457,44.6483,44.7307,45200.0
2012-01-04 15:15:00,59.69,59.7,59.63,59.64,33800.0,44.7307,44.7382,44.6858,44.6933,33800.0
2012-01-04 15:20:00,59.65,59.66,59.57,59.61,97200.0,44.7008,44.7082,44.6408,44.6708,97200.0
2012-01-04 15:25:00,59.61,59.71,59.6,59.7,44600.0,44.6708,44.7457,44.6633,44.7382,44600.0
2012-01-04 15:30:00,59.7,59.7,59.62,59.66,59000.0,44.7382,44.7382,44.6783,44.7082,59000.0
2012-01-04 15:35:00,59.66,59.71,59.66,59.7,85000.0,44.7082,44.7457,44.7082,44.7382,85000.0
2012-01-04 15:40:00,59.69,59.72,59.65,59.71,121300.0,44.7307,44.7532,44.7008,44.7457,121300.0
2012-01-04 15:45:00,59.7,59.8,59.69,59.77,139100.0,44.7382,44.8132,44.7307,44.7907,139100.0
2012-01-04 15:50:00,59.78,59.83,59.72,59.78,152700.0,44.7982,44.8356,44.7532,44.7982,152700.0
2012-01-04 15:55:00,59.78,59.79,59.67,59.67,258400.0,44.7982,44.8057,44.7157,44.7157,258400.0
2012-01-05 09:30:00,59.5,59.5,58.53,58.76,97100.0,44.5883,44.5883,43.8614,44.0338,97100.0
2012-01-05 09:35:00,58.77,59.29,58.76,59.23,53500.0,44.0413,44.431,44.0338,44.386,53500.0
2012-01-05 09:40:00,59.22,59.39,59.18,59.35,102500.0,44.3785,44.5059,44.3485,44.4759,102500.0
2012-01-05 09:45:00,59.32,59.74,59.32,59.7,93700.0,44.4535,44.7682,44.4535,44.7382,93700.0
2012-01-05 09:50:00,59.69,59.9,59.68,59.73,71800.0,44.7307,44.8881,44.7232,44.7607,71800.0
2012-01-05 09:55:00,59.72,59.76,59.57,59.68,53100.0,44.7532,44.7832,44.6408,44.7232,53100.0
2012-01-05 10:00:00,59.68,59.83,59.59,59.83,60700.0,44.7232,44.8356,44.6558,44.8356,60700.0
2012-01-05 10:05:00,59.82,60.0,59.74,59.99,100200.0,44.8281,44.963,44.7682,44.9555,100200.0
2012-01-05 10:10:00,59.99,60.1,59.8,60.1,37000.0,44.9555,45.038,44.8132,45.038,37000.0
2012-01-05 10:15:00,60.1,60.21,60.08,60.16,80000.0,45.038,45.1204,45.023,45.0829,80000.0
2012-01-05 10:20:00,60.16,60.22,60.07,60.22,53000.0,45.0829,45.1279,45.0155,45.1279,53000.0
2012-01-05 10:25:00,60.2,60.35,60.19,60.35,41700.0,45.1129,45.2253,45.1054,45.2253,41700.0
2012-01-05 10:30:00,60.35,60.37,60.11,60.14,35000.0,45.2253,45.2403,45.0455,45.068,35000.0
2012-01-05 10:35:00,60.12,60.2,60.05,60.05,47400.0,45.053,45.1129,45.0005,45.0005,47400.0
2012-01-05 10:40:00,60.05,60.12,60.0,60.04,83200.0,45.0005,45.053,44.963,44.993,83200.0
2012-01-05 10:45:00,60.07,60.14,60.02,60.03,48000.0,45.0155,45.068,44.978,44.9855,48000.0
2012-01-05 10:50:00,60.03,60.04,59.99,60.01,116100.0,44.9855,44.993,44.9555,44.9705,116100.0
2012-01-05 10:55:00,60.02,60.1,60.0,60.07,49700.0,44.978,45.038,44.963,45.0155,49700.0
2012-01-05 11:00:00,60.08,60.08,60.0,60.03,46500.0,45.023,45.023,44.963,44.9855,46500.0
2012-01-05 11:05:00,60.03,60.09,60.03,60.09,30200.0,44.9855,45.0305,44.9855,45.0305,30200.0
2012-01-05 11:10:00,60.08,60.19,60.07,60.1,42900.0,45.023,45.1054,45.0155,45.038,42900.0
2012-01-05 11:15:00,60.09,60.1,60.04,60.04,30800.0,45.0305,45.038,44.993,44.993,30800.0
2012-01-05 11:20:00,60.05,60.2,60.04,60.14,53900.0,45.0005,45.1129,44.993,45.068,53900.0
2012-01-05 11:25:00,60.15,60.28,60.14,60.24,57900.0,45.0754,45.1729,45.068,45.1429,57900.0
2012-01-05 11:30:00,60.24,60.34,60.24,60.24,29900.0,45.1429,45.2178,45.1429,45.1429,29900.0
2012-01-05 11:35:00,60.25,60.26,60.09,60.1,52500.0,45.1504,45.1579,45.0305,45.038,52500.0
2012-01-05 11:40:00,60.1,60.17,60.08,60.1,73700.0,45.038,45.0904,45.023,45.038,73700.0
2012-01-05 11:45:00,60.1,60.24,60.09,60.23,32400.0,45.038,45.1429,45.0305,45.1354,32400.0
2012-01-05 11:50:00,60.22,60.3,60.22,60.28,26100.0,45.1279,45.1879,45.1279,45.1729,26100.0
2012-01-05 11:55:00,60.27,60.33,60.25,60.26,14700.0,45.1654,45.2103,45.1504,45.1579,14700.0
2012-01-05 12:00:00,60.25,60.26,60.1,60.11,37900.0,45.1504,45.1579,45.038,45.0455,37900.0
2012-01-05 12:05:00,60.11,60.17,60.1,60.16,21400.0,45.0455,45.0904,45.038,45.0829,21400.0
2012-01-05 12:10:00,60.17,60.18,60.15,60.18,31100.0,45.0904,45.0979,45.0754,45.0979,31100.0
2012-01-05 12:15:00,60.18,60.21,60.16,60.19,56400.0,45.0979,45.1204,45.0829,45.1054,56400.0
2012-01-05 12:20:00,60.19,60.29,60.1,60.24,32700.0,45.1054,45.1804,45.038,45.1429,32700.0
2012-01-05 12:25:00,60.24,60.26,60.22,60.23,28000.0,45.1429,45.1579,45.1279,45.1354,28000.0
2012-01-05 12:30:00,60.23,60.27,60.2,60.24,31700.0,45.1354,45.1654,45.1129,45.1429,31700.0
2012-01-05 12:35:00,60.23,60.24,60.17,60.17,33400.0,45.1354,45.1429,45.0904,45.0904,33400.0
2012-01-05 12:40:00,60.17,60.23,60.15,60.19,22900.0,45.0904,45.1354,45.0754,45.1054,22900.0
2012-01-05 12:45:00,60.2,60.24,60.16,60.24,22500.0,45.1129,45.1429,45.0829,45.1429,22500.0
2012-01-05 12:50:00,60.25,60.34,60.25,60.31,18600.0,45.1504,45.2178,45.1504,45.1953,18600.0
2012-01-05 12:55:00,60.3,60.32,60.25,60.28,32700.0,45.1879,45.2028,45.1504,45.1729,32700.0
2012-01-05 13:00:00,60.27,60.28,60.22,60.26,25500.0,45.1654,45.1729,45.1279,45.1579,25500.0
2012-01-05 13:05:00,60.26,60.33,60.25,60.31,77400.0,45.1579,45.2103,45.1504,45.1953,77400.0
2012-01-05 13:10:00,60.3,60.32,60.27,60.3,19900.0,45.1879,45.2028,45.1654,45.1879,19900.0
2012-01-05 13:15:00,60.31,60.32,60.26,60.29,52400.0,45.1953,45.2028,45.1579,45.1804,52400.0
2012-01-05 13:20:00,60.29,60.32,60.27,60.3,57800.0,45.1804,45.2028,45.1654,45.1879,57800.0
2012-01-05 13:25:00,60.3,60.42,60.28,60.38,90000.0,45.1879,45.2778,45.1729,45.2478,90000.0
2012-01-05 13:30:00,60.38,60.48,60.34,60.35,44700.0,45.2478,45.3227,45.2178,45.2253,44700.0
2012-01-05 13:35:00,60.34,60.38,60.34,60.35,12700.0,45.2178,45.2478,45.2178,45.2253,12700.0
2012-01-05 13:40:00,60.35,60.45,60.35,60.41,69700.0,45.2253,45.3003,45.2253,45.2703,69700.0
2012-01-05 13:45:00,60.4,60.41,60.36,60.39,88700.0,45.2628,45.2703,45.2328,45.2553,88700.0
2012-01-05 13:50:00,60.4,60.4,60.32,60.35,64900.0,45.2628,45.2628,45.2028,45.2253,64900.0
2012-01-05 13:55:00,60.36,60.36,60.27,60.3,43500.0,45.2328,45.2328,45.1654,45.1879,43500.0
2012-01-05 14:00:00,60.3,60.33,60.29,60.32,54900.0,45.1879,45.2103,45.1804,45.2028,54900.0
2012-01-05 14:05:00,60.29,60.32,60.26,60.3,32600.0,45.1804,45.2028,45.1579,45.1879,32600.0
2012-01-05 14:10:00,60.3,60.3,60.28,60.3,12900.0,45.1879,45.1879,45.1729,45.1879,12900.0
2012-01-05 14:15:00,60.29,60.31,60.27,60.3,25900.0,45.1804,45.1953,45.1654,45.1879,25900.0
2012-01-05 14:20:00,60.3,60.32,60.26,60.29,34500.0,45.1879,45.2028,45.1579,45.1804,34500.0
2012-01-05 14:25:00,60.28,60.29,60.16,60.17,32900.0,45.1729,45.1804,45.0829,45.0904,32900.0
2012-01-05 14:30:00,60.17,60.26,60.16,60.25,61900.0,45.0904,45.1579,45.0829,45.1504,61900.0
2012-01-05 14:35:00,60.26,60.29,60.19,60.28,26300.0,45.1579,45.1804,45.1054,45.1729,26300.0
2012-01-05 14:40:00,60.29,60.3,60.25,60.27,32400.0,45.1804,45.1879,45.1504,45.1654,32400.0
2012-01-05 14:45:00,60.26,60.27,60.18,60.19,33600.0,45.1579,45.1654,45.0979,45.1054,33600.0
2012-01-05 14:50:00,60.18,60.22,60.14,60.15,198700.0,45.0979,45.1279,45.068,45.0754,198700.0
2012-01-05 14:55:00,60.15,60.29,60.14,60.25,35400.0,45.0754,45.1804,45.068,45.1504,35400.0
2012-01-05 15:00:00,60.26,60.28,60.22,60.28,52100.0,45.1579,45.1729,45.1279,45.1729,52100.0
2012-01-05 15:05:00,60.26,60.32,60.23,60.3,35100.0,45.1579,45.2028,45.1354,45.1879,35100.0
2012-01-05 15:10:00,60.31,60.31,60.18,60.2,66600.0,45.1953,45.1953,45.0979,45.1129,66600.0
2012-01-05 15:15:00,60.2,60.27,60.19,60.26,50800.0,45.1129,45.1654,45.1054,45.1579,50800.0
2012-01-05 15:20:00,60.26,60.31,60.25,60.29,99300.0,45.1579,45.1953,45.1504,45.1804,99300.0
2012-01-05 15:25:00,60.3,60.3,60.26,60.28,43100.0,45.1879,45.1879,45.1579,45.1729,43100.0
2012-01-05 15:30:00,60.28,60.31,60.22,60.27,70000.0,45.1729,45.1953,45.1279,45.1654,70000.0
2012-01-05 15:35:00,60.26,60.31,60.26,60.27,58500.0,45.1579,45.1953,45.1579,45.1654,58500.0
2012-01-05 15:40:00,60.27,60.31,60.27,60.3,92900.0,45.1654,45.1953,45.1654,45.1879,92900.0
2012-01-05 15:45:00,60.3,60.33,60.24,60.33,104600.0,45.1879,45.2103,45.1429,45.2103,104600.0
2012-01-05 15:50:00,60.34,60.42,60.3,60.41,169100.0,45.2178,45.2778,45.1879,45.2703,169100.0
2012-01-05 15:55:00,60.42,60.44,60.32,60.34,295900.0,45.2778,45.2928,45.2028,45.2178,295900.0
2012-01-06 09:30:00,60.35,60.47,60.23,60.31,63500.0,45.2253,45.3152,45.1354,45.1953,63500.0
2012-01-06 09:35:00,60.33,60.47,60.2,60.39,71700.0,45.2103,45.3152,45.1129,45.2553,71700.0
2012-01-06 09:40:00,60.33,60.44,60.18,60.41,93700.0,45.2103,45.2928,45.0979,45.2703,93700.0
2012-01-06 09:45:00,60.42,60.42,60.24,60.25,173700.0,45.2778,45.2778,45.1429,45.1504,173700.0
2012-01-06 09:50:00,60.25,60.3,60.16,60.23,71900.0,45.1504,45.1879,45.0829,45.1354,71900.0
2012-01-06 09:55:00,60.23,60.3,60.22,60.24,309900.0,45.1354,45.1879,45.1279,45.1429,309900.0
2012-01-06 10:00:00,60.23,60.32,60.17,60.26,129900.0,45.1354,45.2028,45.0904,45.1579,129900.0
2012-01-06 10:05:00,60.26,60.3,60.21,60.25,146200.0,45.1579,45.1879,45.1204,45.1504,146200.0
2012-01-06 10:10:00,60.26,60.26,60.17,60.23,879900.0,45.1579,45.1579,45.0904,45.1354,879900.0
2012-01-06 10:15:00,60.23,60.27,60.01,60.11,118700.0,45.1354,45.1654,44.9705,45.0455,118700.0
2012-01-06 10:20:00,60.09,60.29,59.98,60.27,25700.0,45.0305,45.1804,44.948,45.1654,25700.0
2012-01-06 10:25:00,60.27,60.28,60.11,60.13,39400.0,45.1654,45.1729,45.0455,45.0605,39400.0
2012-01-06 10:30:00,60.13,60.21,60.13,60.2,64400.0,45.0605,45.1204,45.0605,45.1129,64400.0
2012-01-06 10:35:00,60.2,60.2,60.15,60.18,26100.0,45.1129,45.1129,45.0754,45.0979,26100.0
2012-01-06 10:40:00,60.19,60.2,60.1,60.2,18700.0,45.1054,45.1129,45.038,45.1129,18700.0
2012-01-06 10:45:00,60.19,60.2,60.13,60.19,80900.0,45.1054,45.1129,45.0605,45.1054,80900.0
2012-01-06 10:50:00,60.19,60.22,60.17,60.19,30100.0,45.1054,45.1279,45.0904,45.1054,30100.0
2012-01-06 10:55:00,60.19,60.25,60.11,60.13,24600.0,45.1054,45.1504,45.0455,45.0605,24600.0
2012-01-06 11:00:00,60.12,60.21,60.11,60.2,28500.0,45.053,45.1204,45.0455,45.1129,28500.0
2012-01-06 11:05:00,60.2,60.22,60.16,60.18,41200.0,45.1129,45.1279,45.0829,45.0979,41200.0
2012-01-06 11:10:00,60.18,60.2,60.13,60.2,20800.0,45.0979,45.1129,45.0605,45.1129,20800.0
2012-01-06 11:15:00,60.21,60.25,60.19,60.25,17200.0,45.1204,45.1504,45.1054,45.1504,17200.0
2012-01-06 11:20:00,60.25,60.26,60.2,60.22,148100.0,45.1504,45.1579,45.1129,45.1279,148100.0
2012-01-06 11:25:00,60.22,60.31,60.2,60.27,68400.0,45.1279,45.1953,45.1129,45.1654,68400.0
2012-01-06 11:30:00,60.28,60.41,60.27,60.41,24900.0,45.1729,45.2703,45.1654,45.2703,24900.0
2012-01-06 11:35:00,60.41,60.46,60.35,60.39,32000.0,45.2703,45.3078,45.2253,45.2553,32000.0
2012-01-06 11:40:00,60.39,60.39,60.33,60.36,29200.0,45.2553,45.2553,45.2103,45.2328,29200.0
2012-01-06 11:45:00,60.35,60.35,60.31,60.35,14200.0,45.2253,45.2253,45.1953,45.2253,14200.0
2012-01-06 11:50:00,60.35,60.35,60.25,60.31,23900.0,45.2253,45.2253,45.1504,45.1953,23900.0
2012-01-06 11:55:00,60.32,60.37,60.31,60.33,16300.0,45.2028,45.2403,45.1953,45.2103,16300.0
2012-01-06 12:00:00,60.33,60.36,60.29,60.35,39100.0,45.2103,45.2328,45.1804,45.2253,39100.0
2012-01-06 12:05:00,60.35,60.37,60.32,60.35,40200.0,45.2253,45.2403,45.2028,45.2253,40200.0
2012-01-06 12:10:00,60.35,60.41,60.31,60.35,46600.0,45.2253,45.2703,45.1953,45.2253,46600.0
2012-01-06 12:15:00,60.35,60.41,60.32,60.4,26500.0,45.2253,45.2703,45.2028,45.2628,26500.0
2012-01-06 12:20:00,60.4,60.44,60.32,60.34,33600.0,45.2628,45.2928,45.2028,45.2178,33600.0
2012-01-06 12:25:00,60.33,60.4,60.32,60.34,17000.0,45.2103,45.2628,45.2028,45.2178,17000.0
2012-01-06 12:30:00,60.35,60.43,60.34,60.36,54600.0,45.2253,45.2853,45.2178,45.2328,54600.0
2012-01-06 12:35:00,60.36,60.4,60.35,60.37,16900.0,45.2328,45.2628,45.2253,45.2403,16900.0
2012-01-06 12:40:00,60.36,60.4,60.36,60.37,29600.0,45.2328,45.2628,45.2328,45.2403,29600.0
2012-01-06 12:45:00,60.36,60.37,60.31,60.34,24600.0,45.2328,45.2403,45.1953,45.2178,24600.0
2012-01-06 12:50:00,60.35,60.38,60.33,60.35,33600.0,45.2253,45.2478,45.2103,45.2253,33600.0
2012-01-06 12:55:00,60.34,60.37,60.32,60.36,27100.0,45.2178,45.2403,45.2028,45.2328,27100.0
2012-01-06 13:00:00,60.36,60.41,60.35,60.37,50900.0,45.2328,45.2703,45.2253,45.2403,50900.0
2012-01-06 13:05:00,60.37,60.41,60.36,60.36,20300.0,45.2403,45.2703,45.2328,45.2328,20300.0
2012-01-06 13:10:00,60.36,60.38,60.33,60.35,39600.0,45.2328,45.2478,45.2103,45.2253,39600.0
2012-01-06 13:15:00,60.36,60.41,60.36,60.4,31600.0,45.2328,45.2703,45.2328,45.2628,31600.0
2012-01-06 13:20:00,60.39,60.4,60.38,60.4,34400.0,45.2553,45.2628,45.2478,45.2628,34400.0
2012-01-06 13:25:00,60.39,60.4,60.34,60.36,59200.0,45.2553,45.2628,45.2178,45.2328,59200.0
2012-01-06 13:30:00,60.37,60.41,60.35,60.4,54800.0,45.2403,45.2703,45.2253,45.2628,54800.0
2012-01-06 13:35:00,60.39,60.4,60.35,60.37,16000.0,45.2553,45.2628,45.2253,45.2403,16000.0
2012-01-06 13:40:00,60.37,60.4,60.36,60.37,37900.0,45.2403,45.2628,45.2328,45.2403,37900.0
2012-01-06 13:45:00,60.38,60.4,60.35,60.4,40200.0,45.2478,45.2628,45.2253,45.2628,40200.0
2012-01-06 13:50:00,60.4,60.56,60.39,60.55,57000.0,45.2628,45.3827,45.2553,45.3752,57000.0
2012-01-06 13:55:00,60.55,60.66,60.51,60.56,135900.0,45.3752,45.4576,45.3452,45.3827,135900.0
2012-01-06 14:00:00,60.56,60.61,60.56,60.6,17700.0,45.3827,45.4202,45.3827,45.4127,17700.0
2012-01-06 14:05:00,60.59,60.64,60.59,60.64,46600.0,45.4052,45.4426,45.4052,45.4426,46600.0
2012-01-06 14:10:00,60.63,60.65,60.57,60.63,109200.0,45.4351,45.4501,45.3902,45.4351,109200.0
2012-01-06 14:15:00,60.64,60.75,60.63,60.75,41600.0,45.4426,45.5251,45.4351,45.5251,41600.0
2012-01-06 14:20:00,60.76,60.83,60.74,60.75,52700.0,45.5326,45.585,45.5176,45.5251,52700.0
2012-01-06 14:25:00,60.76,60.86,60.74,60.81,64200.0,45.5326,45.6075,45.5176,45.57,64200.0
2012-01-06 14:30:00,60.81,60.93,60.81,60.86,69500.0,45.57,45.66,45.57,45.6075,69500.0
2012-01-06 14:35:00,60.85,60.87,60.78,60.79,63300.0,45.6,45.615,45.5476,45.5551,63300.0
2012-01-06 14:40:00,60.81,60.81,60.74,60.74,33000.0,45.57,45.57,45.5176,45.5176,33000.0
2012-01-06 14:45:00,60.74,60.76,60.69,60.73,27800.0,45.5176,45.5326,45.4801,45.5101,27800.0
2012-01-06 14:50:00,60.73,60.73,60.67,60.68,27100.0,45.5101,45.5101,45.4651,45.4726,27100.0
2012-01-06 14:55:00,60.68,60.68,60.54,60.57,55900.0,45.4726,45.4726,45.3677,45.3902,55900.0
2012-01-06 15:00:00,60.56,60.57,60.52,60.52,20100.0,45.3827,45.3902,45.3527,45.3527,20100.0
2012-01-06 15:05:00,60.52,60.65,60.52,60.55,48400.0,45.3527,45.4501,45.3527,45.3752,48400.0
2012-01-06 15:10:00,60.55,60.56,60.5,60.52,29200.0,45.3752,45.3827,45.3377,45.3527,29200.0
2012-01-06 15:15:00,60.53,60.56,60.47,60.49,45300.0,45.3602,45.3827,45.3152,45.3302,45300.0
2012-01-06 15:20:00,60.49,60.52,60.44,60.45,37200.0,45.3302,45.3527,45.2928,45.3003,37200.0
2012-01-06 15:25:00,60.46,60.55,60.45,60.54,70100.0,45.3078,45.3752,45.3003,45.3677,70100.0
2012-01-06 15:30:00,60.53,60.53,60.49,60.5,101500.0,45.3602,45.3602,45.3302,45.3377,101500.0
2012-01-06 15:35:00,60.51,60.54,60.5,60.53,75300.0,45.3452,45.3677,45.3377,45.3602,75300.0
2012-01-06 15:40:00,60.53,60.54,60.46,60.47,63800.0,45.3602,45.3677,45.3078,45.3152,63800.0
2012-01-06 15:45:00,60.47,60.51,60.4,60.51,107900.0,45.3152,45.3452,45.2628,45.3452,107900.0
2012-01-06 15:50:00,60.52,60.54,60.42,60.46,71300.0,45.3527,45.3677,45.2778,45.3078,71300.0
2012-01-06 15:55:00,60.46,60.47,60.25,60.27,588400.0,45.3078,45.3152,45.1504,45.1654,588400.0
2012-01-09 09:30:00,60.59,60.59,60.2,60.34,42600.0,45.4052,45.4052,45.1129,45.2178,42600.0
2012-01-09 09:35:00,60.34,60.34,60.18,60.21,49200.0,45.2178,45.2178,45.0979,45.1204,49200.0
2012-01-09 09:40:00,60.21,60.21,60.01,60.09,72800.0,45.1204,45.1204,44.9705,45.0305,72800.0
2012-01-09 09:45:00,60.09,60.25,60.09,60.16,46000.0,45.0305,45.1504,45.0305,45.0829,46000.0
2012-01-09 09:50:00,60.16,60.2,60.11,60.16,40200.0,45.0829,45.1129,45.0455,45.0829,40200.0
2012-01-09 09:55:00,60.18,60.22,60.11,60.13,58000.0,45.0979,45.1279,45.0455,45.0605,58000.0
2012-01-09 10:00:00,60.12,60.22,60.11,60.22,57100.0,45.053,45.1279,45.0455,45.1279,57100.0
2012-01-09 10:05:00,60.2,60.25,60.11,60.24,53800.0,45.1129,45.1504,45.0455,45.1429,53800.0
2012-01-09 10:10:00,60.25,60.25,60.11,60.12,25800.0,45.1504,45.1504,45.0455,45.053,25800.0
2012-01-09 10:15:00,60.11,60.23,60.1,60.22,58500.0,45.0455,45.1354,45.038,45.1279,58500.0
2012-01-09 10:20:00,60.23,60.27,60.15,60.2,23400.0,45.1354,45.1654,45.0754,45.1129,23400.0
2012-01-09 10:25:00,60.19,60.3,60.19,60.29,19800.0,45.1054,45.1879,45.1054,45.1804,19800.0
2012-01-09 10:30:00,60.29,60.35,60.28,60.3,14800.0,45.1804,45.2253,45.1729,45.1879,14800.0
2012-01-09 10:35:00,60.29,60.32,60.25,60.27,15200.0,45.1804,45.2028,45.1504,45.1654,15200.0
2012-01-09 10:40:00,60.26,60.29,60.2,60.21,37700.0,45.1579,45.1804,45.1129,45.1204,37700.0
2012-01-09 10:45:00,60.21,60.31,60.2,60.26,20800.0,45.1204,45.1953,45.1129,45.1579,20800.0
2012-01-09 10:50:00,60.26,60.34,60.21,60.29,19400.0,45.1579,45.2178,45.1204,45.1804,19400.0
2012-01-09 10:55:00,60.28,60.3,60.23,60.27,13000.0,45.1729,45.1879,45.1354,45.1654,13000.0
2012-01-09 11:00:00,60.27,60.34,60.23,60.27,44900.0,45.1654,45.2178,45.1354,45.1654,44900.0
2012-01-09 11:05:00,60.27,60.34,60.2,60.27,48700.0,45.1654,45.2178,45.1129,45.1654,48700.0
2012-01-09 11:10:00,60.28,60.36,60.2,60.26,39200.0,45.1729,45.2328,45.1129,45.1579,39200.0
2012-01-09 11:15:00,60.26,60.27,60.16,60.21,15600.0,45.1579,45.1654,45.0829,45.1204,15600.0
2012-01-09 11:20:00,60.2,60.27,60.19,60.26,9600.0,45.1129,45.1654,45.1054,45.1579,9600.0
2012-01-09 11:25:00,60.27,60.28,60.24,60.28,21400.0,45.1654,45.1729,45.1429,45.1729,21400.0
2012-01-09 11:30:00,60.29,60.3,60.24,60.25,15800.0,45.1804,45.1879,45.1429,45.1504,15800.0
2012-01-09 11:35:00,60.25,60.26,60.21,60.25,13600.0,45.1504,45.1579,45.1204,45.1504,13600.0
2012-01-09 11:40:00,60.25,60.27,60.22,60.26,19600.0,45.1504,45.1654,45.1279,45.1579,19600.0
2012-01-09 11:45:00,60.26,60.27,60.23,60.26,10800.0,45.1579,45.1654,45.1354,45.1579,10800.0
2012-01-09 11:50:00,60.25,60.26,60.23,60.25,75100.0,45.1504,45.1579,45.1354,45.1504,75100.0
2012-01-09 11:55:00,60.25,60.39,60.25,60.38,21100.0,45.1504,45.2553,45.1504,45.2478,21100.0
2012-01-09 12:00:00,60.38,60.39,60.35,60.36,12300.0,45.2478,45.2553,45.2253,45.2328,12300.0
2012-01-09 12:05:00,60.35,60.41,60.35,60.41,11600.0,45.2253,45.2703,45.2253,45.2703,11600.0
2012-01-09 12:10:00,60.42,60.44,60.41,60.44,8300.0,45.2778,45.2928,45.2703,45.2928,8300.0
2012-01-09 12:15:00,60.44,60.45,60.41,60.44,12800.0,45.2928,45.3003,45.2703,45.2928,12800.0
2012-01-09 12:20:00,60.44,60.44,60.37,60.42,13300.0,45.2928,45.2928,45.2403,45.2778,13300.0
2012-01-09 12:25:00,60.43,60.5,60.42,60.46,15100.0,45.2853,45.3377,45.2778,45.3078,15100.0
2012-01-09 12:30:00,60.46,60.51,60.43,60.5,23200.0,45.3078,45.3452,45.2853,45.3377,23200.0
2012-01-09 12:35:00,60.51,60.53,60.45,60.53,10600.0,45.3452,45.3602,45.3003,45.3602,10600.0
2012-01-09 12:40:00,60.52,60.54,60.47,60.5,48500.0,45.3527,45.3677,45.3152,45.3377,48500.0
2012-01-09 12:45:00,60.5,60.5,60.47,60.47,8700.0,45.3377,45.3377,45.3152,45.3152,8700.0
2012-01-09 12:50:00,60.47,60.48,60.45,60.45,3700.0,45.3152,45.3227,45.3003,45.3003,3700.0
2012-01-09 12:55:00,60.44,60.48,60.41,60.48,29400.0,45.2928,45.3227,45.2703,45.3227,29400.0
2012-01-09 13:00:00,60.47,60.49,60.39,60.4,18000.0,45.3152,45.3302,45.2553,45.2628,18000.0
2012-01-09 13:05:00,60.38,60.39,60.36,60.36,5400.0,45.2478,45.2553,45.2328,45.2328,5400.0
2012-01-09 13:10:00,60.36,60.38,60.33,60.36,23900.0,45.2328,45.2478,45.2103,45.2328,23900.0
2012-01-09 13:15:00,60.36,60.37,60.33,60.34,20800.0,45.2328,45.2403,45.2103,45.2178,20800.0
2012-01-09 13:20:00,60.34,60.36,60.32,60.36,11000.0,45.2178,45.2328,45.2028,45.2328,11000.0
2012-01-09 13:25:00,60.35,60.36,60.35,60.36,2200.0,45.2253,45.2328,45.2253,45.2328,2200.0
2012-01-09 13:30:00,60.35,60.36,60.32,60.32,9800.0,45.2253,45.2328,45.2028,45.2028,9800.0
2012-01-09 13:35:00,60.32,60.32,60.28,60.3,22500.0,45.2028,45.2028,45.1729,45.1879,22500.0
2012-01-09 13:40:00,60.3,60.34,60.3,60.33,5800.0,45.1879,45.2178,45.1879,45.2103,5800.0
2012-01-09 13:45:00,60.31,60.35,60.31,60.35,8500.0,45.1953,45.2253,45.1953,45.2253,8500.0
2012-01-09 13:50:00,60.36,60.4,60.35,60.37,13000.0,45.2328,45.2628,45.2253,45.2403,13000.0
2012-01-09 13:55:00,60.38,60.42,60.37,60.41,13400.0,45.2478,45.2778,45.2403,45.2703,13400.0
2012-01-09 14:00:00,60.41,60.47,60.4,60.46,13900.0,45.2703,45.3152,45.2628,45.3078,13900.0
2012-01-09 14:05:00,60.45,60.48,60.4,60.4,13400.0,45.3003,45.3227,45.2628,45.2628,13400.0
2012-01-09 14:10:00,60.4,60.42,60.39,60.39,8200.0,45.2628,45.2778,45.2553,45.2553,8200.0
2012-01-09 14:15:00,60.4,60.43,60.39,60.41,17400.0,45.2628,45.2853,45.2553,45.2703,17400.0
2012-01-09 14:20:00,60.42,60.49,60.42,60.49,13000.0,45.2778,45.3302,45.2778,45.3302,13000.0
2012-01-09 14:25:00,60.48,60.51,60.48,60.5,8200.0,45.3227,45.3452,45.3227,45.3377,8200.0
2012-01-09 14:30:00,60.49,60.5,60.45,60.48,16300.0,45.3302,45.3377,45.3003,45.3227,16300.0
2012-01-09 14:35:00,60.48,60.48,60.38,60.38,26100.0,45.3227,45.3227,45.2478,45.2478,26100.0
2012-01-09 14:40:00,60.39,60.39,60.36,60.36,11300.0,45.2553,45.2553,45.2328,45.2328,11300.0
2012-01-09 14:45:00,60.37,60.38,60.26,60.26,22500.0,45.2403,45.2478,45.1579,45.1579,22500.0
2012-01-09 14:50:00,60.26,60.27,60.21,60.24,64500.0,45.1579,45.1654,45.1204,45.1429,64500.0
2012-01-09 14:55:00,60.24,60.29,60.22,60.25,31000.0,45.1429,45.1804,45.1279,45.1504,31000.0
2012-01-09 15:00:00,60.26,60.32,60.2,60.25,60800.0,45.1579,45.2028,45.1129,45.1504,60800.0
2012-01-09 15:05:00,60.25,60.29,60.23,60.26,20200.0,45.1504,45.1804,45.1354,45.1579,20200.0
2012-01-09 15:10:00,60.28,60.3,60.26,60.26,18700.0,45.1729,45.1879,45.1579,45.1579,18700.0
2012-01-09 15:15:00,60.26,60.27,60.18,60.22,76000.0,45.1579,45.1654,45.0979,45.1279,76000.0
2012-01-09 15:20:00,60.22,60.27,60.22,60.26,24200.0,45.1279,45.1654,45.1279,45.1579,24200.0
2012-01-09 15:25:00,60.27,60.33,60.27,60.32,28500.0,45.1654,45.2103,45.1654,45.2028,28500.0
2012-01-09 15:30:00,60.32,60.36,60.31,60.36,19900.0,45.2028,45.2328,45.1953,45.2328,19900.0
2012-01-09 15:35:00,60.36,60.37,60.35,60.35,43500.0,45.2328,45.2403,45.2253,45.2253,43500.0
2012-01-09 15:40:00,60.35,60.4,60.35,60.39,60100.0,45.2253,45.2628,45.2253,45.2553,60100.0
2012-01-09 15:45:00,60.39,60.46,60.38,60.45,149600.0,45.2553,45.3078,45.2478,45.3003,149600.0
2012-01-09 15:50:00,60.44,60.45,60.38,60.42,107200.0,45.2928,45.3003,45.2478,45.2778,107200.0
2012-01-09 15:55:00,60.43,60.46,60.38,60.4,171200.0,45.2853,45.3078,45.2478,45.2628,171200.0
2012-01-10 09:30:00,60.62,60.79,60.55,60.72,91100.0,45.4277,45.5551,45.3752,45.5026,91100.0
2012-01-10 09:35:00,60.71,60.72,60.47,60.51,36900.0,45.4951,45.5026,45.3152,45.3452,36900.0
2012-01-10 09:40:00,60.51,60.75,60.49,60.71,32200.0,45.3452,45.5251,45.3302,45.4951,32200.0
2012-01-10 09:45:00,60.72,60.85,60.65,60.85,61600.0,45.5026,45.6,45.4501,45.6,61600.0
2012-01-10 09:50:00,60.85,61.07,60.82,61.02,40900.0,45.6,45.7649,45.5775,45.7274,40900.0
2012-01-10 09:55:00,61.01,61.19,61.01,61.19,32200.0,45.7199,45.8548,45.7199,45.8548,32200.0
2012-01-10 10:00:00,61.18,61.33,61.13,61.32,51700.0,45.8473,45.9597,45.8098,45.9522,51700.0
2012-01-10 10:05:00,61.32,61.34,61.18,61.2,33500.0,45.9522,45.9672,45.8473,45.8623,33500.0
2012-01-10 10:10:00,61.2,61.27,61.17,61.19,46300.0,45.8623,45.9148,45.8398,45.8548,46300.0
2012-01-10 10:15:00,61.2,61.26,61.17,61.26,20900.0,45.8623,45.9073,45.8398,45.9073,20900.0
2012-01-10 10:20:00,61.26,61.29,61.23,61.25,16200.0,45.9073,45.9297,45.8848,45.8998,16200.0
2012-01-10 10:25:00,61.26,61.44,61.25,61.41,138200.0,45.9073,46.0422,45.8998,46.0197,138200.0
2012-01-10 10:30:00,61.41,61.42,61.28,61.35,32600.0,46.0197,46.0272,45.9222,45.9747,32600.0
2012-01-10 10:35:00,61.34,61.42,61.3,61.38,40200.0,45.9672,46.0272,45.9372,45.9972,40200.0
2012-01-10 10:40:00,61.38,61.49,61.38,61.46,41900.0,45.9972,46.0796,45.9972,46.0571,41900.0
2012-01-10 10:45:00,61.46,61.52,61.41,61.41,47500.0,46.0571,46.1021,46.0197,46.0197,47500.0
2012-01-10 10:50:00,61.42,61.44,61.23,61.27,49600.0,46.0272,46.0422,45.8848,45.9148,49600.0
2012-01-10 10:55:00,61.26,61.3,61.24,61.24,24000.0,45.9073,45.9372,45.8923,45.8923,24000.0
2012-01-10 11:00:00,61.24,61.29,61.24,61.28,46100.0,45.8923,45.9297,45.8923,45.9222,46100.0
2012-01-10 11:05:00,61.28,61.29,61.25,61.27,21200.0,45.9222,45.9297,45.8998,45.9148,21200.0
2012-01-10 11:10:00,61.27,61.29,61.22,61.28,74700.0,45.9148,45.9297,45.8773,45.9222,74700.0
2012-01-10 11:15:00,61.27,61.37,61.25,61.37,47000.0,45.9148,45.9897,45.8998,45.9897,47000.0
2012-01-10 11:20:00,61.37,61.41,61.35,61.38,14800.0,45.9897,46.0197,45.9747,45.9972,14800.0
2012-01-10 11:25:00,61.37,61.39,61.35,61.37,20800.0,45.9897,46.0047,45.9747,45.9897,20800.0
2012-01-10 11:30:00,61.36,61.36,61.28,61.31,22800.0,45.9822,45.9822,45.9222,45.9447,22800.0
2012-01-10 11:35:00,61.3,61.32,61.24,61.26,21300.0,45.9372,45.9522,45.8923,45.9073,21300.0
2012-01-10 11:40:00,61.27,61.29,61.25,61.26,12800.0,45.9148,45.9297,45.8998,45.9073,12800.0
2012-01-10 11:45:00,61.26,61.27,61.25,61.26,14400.0,45.9073,45.9148,45.8998,45.9073,14400.0
2012-01-10 11:50:00,61.27,61.28,61.24,61.26,35600.0,45.9148,45.9222,45.8923,45.9073,35600.0
2012-01-10 11:55:00,61.25,61.27,61.25,61.25,29000.0,45.8998,45.9148,45.8998,45.8998,29000.0
2012-01-10 12:00:00,61.25,61.26,61.25,61.25,15600.0,45.8998,45.9073,45.8998,45.8998,15600.0
2012-01-10 12:05:00,61.25,61.3,61.25,61.29,12100.0,45.8998,45.9372,45.8998,45.9297,12100.0
2012-01-10 12:10:00,61.28,61.31,61.25,61.26,19400.0,45.9222,45.9447,45.8998,45.9073,19400.0
2012-01-10 12:15:00,61.26,61.27,61.21,61.23,28600.0,45.9073,45.9148,45.8698,45.8848,28600.0
2012-01-10 12:20:00,61.23,61.29,61.22,61.29,22400.0,45.8848,45.9297,45.8773,45.9297,22400.0
2012-01-10 12:25:00,61.29,61.29,61.23,61.25,40700.0,45.9297,45.9297,45.8848,45.8998,40700.0
2012-01-10 12:30:00,61.24,61.32,61.22,61.31,20700.0,45.8923,45.9522,45.8773,45.9447,20700.0
2012-01-10 12:35:00,61.32,61.4,61.32,61.38,19600.0,45.9522,46.0122,45.9522,45.9972,19600.0
2012-01-10 12:40:00,61.39,61.41,61.33,61.35,36800.0,46.0047,46.0197,45.9597,45.9747,36800.0
2012-01-10 12:45:00,61.35,61.38,61.35,61.37,14600.0,45.9747,45.9972,45.9747,45.9897,14600.0
2012-01-10 12:50:00,61.38,61.38,61.32,61.32,18500.0,45.9972,45.9972,45.9522,45.9522,18500.0
2012-01-10 12:55:00,61.33,61.4,61.33,61.36,21700.0,45.9597,46.0122,45.9597,45.9822,21700.0
2012-01-10 13:00:00,61.37,61.41,61.31,61.32,18600.0,45.9897,46.0197,45.9447,45.9522,18600.0
2012-01-10 13:05:00,61.32,61.35,61.26,61.27,31900.0,45.9522,45.9747,45.9073,45.9148,31900.0
2012-01-10 13:10:00,61.29,61.32,61.25,61.25,23600.0,45.9297,45.9522,45.8998,45.8998,23600.0
2012-01-10 13:15:00,61.27,61.3,61.26,61.29,18300.0,45.9148,45.9372,45.9073,45.9297,18300.0
2012-01-10 13:20:00,61.28,61.33,61.25,61.3,20300.0,45.9222,45.9597,45.8998,45.9372,20300.0
2012-01-10 13:25:00,61.3,61.31,61.25,61.26,23400.0,45.9372,45.9447,45.8998,45.9073,23400.0
2012-01-10 13:30:00,61.26,61.31,61.24,61.31,20800.0,45.9073,45.9447,45.8923,45.9447,20800.0
2012-01-10 13:35:00,61.33,61.35,61.27,61.31,22500.0,45.9597,45.9747,45.9148,45.9447,22500.0
2012-01-10 13:40:00,61.31,61.35,61.28,61.28,17800.0,45.9447,45.9747,45.9222,45.9222,17800.0
2012-01-10 13:45:00,61.29,61.32,61.25,61.29,19700.0,45.9297,45.9522,45.8998,45.9297,19700.0
2012-01-10 13:50:00,61.29,61.32,61.25,61.28,25200.0,45.9297,45.9522,45.8998,45.9222,25200.0
2012-01-10 13:55:00,61.28,61.29,61.17,61.18,73300.0,45.9222,45.9297,45.8398,45.8473,73300.0
2012-01-10 14:00:00,61.19,61.19,61.11,61.18,35400.0,45.8548,45.8548,45.7949,45.8473,35400.0
2012-01-10 14:05:00,61.2,61.25,61.19,61.2,20000.0,45.8623,45.8998,45.8548,45.8623,20000.0
2012-01-10 14:10:00,61.2,61.24,61.18,61.2,45200.0,45.8623,45.8923,45.8473,45.8623,45200.0
2012-01-10 14:15:00,61.19,61.22,61.16,61.19,57100.0,45.8548,45.8773,45.8323,45.8548,57100.0
2012-01-10 14:20:00,61.19,61.25,61.17,61.19,34700.0,45.8548,45.8998,45.8398,45.8548,34700.0
2012-01-10 14:25:00,61.19,61.2,61.13,61.14,22200.0,45.8548,45.8623,45.8098,45.8173,22200.0
2012-01-10 14:30:00,61.15,61.2,61.14,61.2,28600.0,45.8248,45.8623,45.8173,45.8623,28600.0
2012-01-10 14:35:00,61.2,61.27,61.16,61.26,26300.0,45.8623,45.9148,45.8323,45.9073,26300.0
2012-01-10 14:40:00,61.27,61.3,61.23,61.28,27500.0,45.9148,45.9372,45.8848,45.9222,27500.0
2012-01-10 14:45:00,61.28,61.3,61.25,61.25,35400.0,45.9222,45.9372,45.8998,45.8998,35400.0
2012-01-10 14:50:00,61.24,61.24,61.18,61.19,24700.0,45.8923,45.8923,45.8473,45.8548,24700.0
2012-01-10 14:55:00,61.18,61.23,61.14,61.19,41400.0,45.8473,45.8848,45.8173,45.8548,41400.0
2012-01-10 15:00:00,61.19,61.2,61.18,61.2,24000.0,45.8548,45.8623,45.8473,45.8623,24000.0
2012-01-10 15:05:00,61.2,61.2,61.15,61.15,31700.0,45.8623,45.8623,45.8248,45.8248,31700.0
2012-01-10 15:10:00,61.15,61.16,61.1,61.14,31200.0,45.8248,45.8323,45.7874,45.8173,31200.0
2012-01-10 15:15:00,61.15,61.17,61.12,61.14,48700.0,45.8248,45.8398,45.8023,45.8173,48700.0
2012-01-10 15:20:00,61.13,61.14,61.11,61.11,39900.0,45.8098,45.8173,45.7949,45.7949,39900.0
2012-01-10 15:25:00,61.11,61.26,61.1,61.23,75800.0,45.7949,45.9073,45.7874,45.8848,75800.0
2012-01-10 15:30:00,61.22,61.23,61.18,61.21,47500.0,45.8773,45.8848,45.8473,45.8698,47500.0
2012-01-10 15:35:00,61.22,61.28,61.21,61.28,65400.0,45.8773,45.9222,45.8698,45.9222,65400.0
2012-01-10 15:40:00,61.27,61.38,61.27,61.36,92000.0,45.9148,45.9972,45.9148,45.9822,92000.0
2012-01-10 15:45:00,61.36,61.38,61.31,61.35,103900.0,45.9822,45.9972,45.9447,45.9747,103900.0
2012-01-10 15:50:00,61.35,61.35,61.31,61.33,100300.0,45.9747,45.9747,45.9447,45.9597,100300.0
2012-01-10 15:55:00,61.33,61.37,61.3,61.31,229100.0,45.9597,45.9897,45.9372,45.9447,229100.0
2012-01-11 09:30:00,61.43,61.78,61.36,61.6,57700.0,46.0347,46.2969,45.9822,46.1621,57700.0
2012-01-11 09:35:00,61.58,61.84,61.44,61.47,49900.0,46.1471,46.3419,46.0422,46.0646,49900.0
2012-01-11 09:40:00,61.48,61.64,61.47,61.6,51800.0,46.0721,46.192,46.0646,46.1621,51800.0
2012-01-11 09:45:00,61.59,61.71,61.49,61.55,56600.0,46.1546,46.2445,46.0796,46.1246,56600.0
2012-01-11 09:50:00,61.54,61.62,61.51,61.51,36900.0,46.1171,46.177,46.0946,46.0946,36900.0
2012-01-11 09:55:00,61.5,61.62,61.48,61.57,56600.0,46.0871,46.177,46.0721,46.1396,56600.0
2012-01-11 10:00:00,61.57,61.6,61.53,61.59,29900.0,46.1396,46.1621,46.1096,46.1546,29900.0
2012-01-11 10:05:00,61.59,61.59,61.45,61.48,54000.0,46.1546,46.1546,46.0496,46.0721,54000.0
2012-01-11 10:10:00,61.49,61.49,61.39,61.42,54700.0,46.0796,46.0796,46.0047,46.0272,54700.0
2012-01-11 10:15:00,61.44,61.5,61.43,61.5,26000.0,46.0422,46.0871,46.0347,46.0871,26000.0
2012-01-11 10:20:00,61.49,61.58,61.48,61.57,26900.0,46.0796,46.1471,46.0721,46.1396,26900.0
2012-01-11 10:25:00,61.57,61.61,61.57,61.6,16200.0,46.1396,46.1695,46.1396,46.1621,16200.0
2012-01-11 10:30:00,61.6,61.66,61.56,61.66,28200.0,46.1621,46.207,46.1321,46.207,28200.0
2012-01-11 10:35:00,61.66,61.79,61.66,61.79,25200.0,46.207,46.3044,46.207,46.3044,25200.0
2012-01-11 10:40:00,61.79,61.79,61.61,61.61,29900.0,46.3044,46.3044,46.1695,46.1695,29900.0
2012-01-11 10:45:00,61.61,61.73,61.61,61.73,29400.0,46.1695,46.2595,46.1695,46.2595,29400.0
2012-01-11 10:50:00,61.71,61.72,61.68,61.7,15200.0,46.2445,46.252,46.222,46.237,15200.0
2012-01-11 10:55:00,61.71,61.71,61.56,61.58,24200.0,46.2445,46.2445,46.1321,46.1471,24200.0
2012-01-11 11:00:00,61.56,61.63,61.56,61.63,13000.0,46.1321,46.1845,46.1321,46.1845,13000.0
2012-01-11 11:05:00,61.63,61.63,61.59,61.6,26700.0,46.1845,46.1845,46.1546,46.1621,26700.0
2012-01-11 11:10:00,61.6,61.63,61.58,61.58,25600.0,46.1621,46.1845,46.1471,46.1471,25600.0
2012-01-11 11:15:00,61.57,61.62,61.52,61.62,21000.0,46.1396,46.177,46.1021,46.177,21000.0
2012-01-11 11:20:00,61.62,61.7,61.62,61.7,20300.0,46.177,46.237,46.177,46.237,20300.0
2012-01-11 11:25:00,61.7,61.78,61.7,61.78,22400.0,46.237,46.2969,46.237,46.2969,22400.0
2012-01-11 11:30:00,61.77,61.91,61.77,61.85,86400.0,46.2894,46.3944,46.2894,46.3494,86400.0
2012-01-11 11:35:00,61.84,61.89,61.84,61.85,41000.0,46.3419,46.3794,46.3419,46.3494,41000.0
2012-01-11 11:40:00,61.85,61.85,61.71,61.73,24300.0,46.3494,46.3494,46.2445,46.2595,24300.0
2012-01-11 11:45:00,61.73,61.83,61.73,61.8,23500.0,46.2595,46.3344,46.2595,46.3119,23500.0
2012-01-11 11:50:00,61.79,61.8,61.73,61.8,16700.0,46.3044,46.3119,46.2595,46.3119,16700.0
2012-01-11 11:55:00,61.8,61.81,61.75,61.79,22700.0,46.3119,46.3194,46.2745,46.3044,22700.0
2012-01-11 12:00:00,61.79,61.81,61.76,61.77,19500.0,46.3044,46.3194,46.282,46.2894,19500.0
2012-01-11 12:05:00,61.76,61.82,61.74,61.8,16100.0,46.282,46.3269,46.267,46.3119,16100.0
2012-01-11 12:10:00,61.79,61.81,61.73,61.73,18200.0,46.3044,46.3194,46.2595,46.2595,18200.0
2012-01-11 12:15:00,61.74,61.74,61.65,61.67,23000.0,46.267,46.267,46.1995,46.2145,23000.0
2012-01-11 12:20:00,61.67,61.72,61.63,61.64,23200.0,46.2145,46.252,46.1845,46.192,23200.0
2012-01-11 12:25:00,61.65,61.67,61.63,61.65,17600.0,46.1995,46.2145,46.1845,46.1995,17600.0
2012-01-11 12:30:00,61.65,61.65,61.55,61.59,21200.0,46.1995,46.1995,46.1246,46.1546,21200.0
2012-01-11 12:35:00,61.6,61.65,61.58,61.61,33700.0,46.1621,46.1995,46.1471,46.1695,33700.0
2012-01-11 12:40:00,61.62,61.71,61.62,61.7,17300.0,46.177,46.2445,46.177,46.237,17300.0
2012-01-11 12:45:00,61.69,61.73,61.66,61.69,25500.0,46.2295,46.2595,46.207,46.2295,25500.0
2012-01-11 12:50:00,61.66,61.71,61.65,61.7,22700.0,46.207,46.2445,46.1995,46.237,22700.0
2012-01-11 12:55:00,61.69,61.78,61.68,61.76,27700.0,46.2295,46.2969,46.222,46.282,27700.0
2012-01-11 13:00:00,61.77,61.83,61.75,61.79,21400.0,46.2894,46.3344,46.2745,46.3044,21400.0
2012-01-11 13:05:00,61.79,61.88,61.78,61.87,15300.0,46.3044,46.3719,46.2969,46.3644,15300.0
2012-01-11 13:10:00,61.87,61.87,61.71,61.78,25000.0,46.3644,46.3644,46.2445,46.2969,25000.0
2012-01-11 13:15:00,61.8,61.89,61.79,61.85,17200.0,46.3119,46.3794,46.3044,46.3494,17200.0
2012-01-11 13:20:00,61.84,61.92,61.79,61.9,26800.0,46.3419,46.4019,46.3044,46.3869,26800.0
2012-01-11 13:25:00,61.91,62.0,61.87,61.97,32100.0,46.3944,46.4618,46.3644,46.4393,32100.0
2012-01-11 13:30:00,61.97,62.0,61.95,61.99,64900.0,46.4393,46.4618,46.4243,46.4543,64900.0
2012-01-11 13:35:00,62.0,62.0,61.98,61.99,29500.0,46.4618,46.4618,46.4468,46.4543,29500.0
2012-01-11 13:40:00,61.99,62.01,61.92,62.0,28800.0,46.4543,46.4693,46.4019,46.4618,28800.0
2012-01-11 13:45:00,62.0,62.01,61.97,62.0,29500.0,46.4618,46.4693,46.4393,46.4618,29500.0
2012-01-11 13:50:00,62.0,62.0,61.96,62.0,23200.0,46.4618,46.4618,46.4318,46.4618,23200.0
2012-01-11 13:55:00,62.0,62.0,61.98,61.98,18000.0,46.4618,46.4618,46.4468,46.4468,18000.0
2012-01-11 14:00:00,61.97,62.0,61.92,61.99,23100.0,46.4393,46.4618,46.4019,46.4543,23100.0
2012-01-11 14:05:00,61.99,62.0,61.97,62.0,30300.0,46.4543,46.4618,46.4393,46.4618,30300.0
2012-01-11 14:10:00,61.99,62.1,61.99,62.08,32100.0,46.4543,46.5367,46.4543,46.5218,32100.0
2012-01-11 14:15:00,62.08,62.1,62.06,62.1,28000.0,46.5218,46.5367,46.5068,46.5367,28000.0
2012-01-11 14:20:00,62.1,62.1,62.04,62.04,61000.0,46.5367,46.5367,46.4918,46.4918,61000.0
2012-01-11 14:25:00,62.03,62.03,61.95,61.96,93100.0,46.4843,46.4843,46.4243,46.4318,93100.0
2012-01-11 14:30:00,61.96,62.0,61.93,61.99,25600.0,46.4318,46.4618,46.4093,46.4543,25600.0
2012-01-11 14:35:00,61.98,62.01,61.98,62.0,23400.0,46.4468,46.4693,46.4468,46.4618,23400.0
2012-01-11 14:40:00,62.0,62.01,61.97,61.99,33800.0,46.4618,46.4693,46.4393,46.4543,33800.0
2012-01-11 14:45:00,61.99,62.01,61.98,61.98,30100.0,46.4543,46.4693,46.4468,46.4468,30100.0
2012-01-11 14:50:00,61.98,62.0,61.97,61.99,22000.0,46.4468,46.4618,46.4393,46.4543,22000.0
2012-01-11 14:55:00,61.99,62.01,61.99,62.0,26700.0,46.4543,46.4693,46.4543,46.4618,26700.0
2012-01-11 15:00:00,61.99,62.03,61.99,62.0,38000.0,46.4543,46.4843,46.4543,46.4618,38000.0
2012-01-11 15:05:00,62.0,62.02,61.99,62.01,29200.0,46.4618,46.4768,46.4543,46.4693,29200.0
2012-01-11 15:10:00,62.01,62.07,62.01,62.05,28700.0,46.4693,46.5143,46.4693,46.4993,28700.0
2012-01-11 15:15:00,62.05,62.14,62.05,62.12,37900.0,46.4993,46.5667,46.4993,46.5517,37900.0
2012-01-11 15:20:00,62.12,62.15,62.11,62.14,30100.0,46.5517,46.5742,46.5442,46.5667,30100.0
2012-01-11 15:25:00,62.16,62.22,62.11,62.16,47400.0,46.5817,46.6267,46.5442,46.5817,47400.0
2012-01-11 15:30:00,62.17,62.2,62.09,62.14,55600.0,46.5892,46.6117,46.5292,46.5667,55600.0
2012-01-11 15:35:00,62.13,62.27,62.13,62.24,50600.0,46.5592,46.6641,46.5592,46.6417,50600.0
2012-01-11 15:40:00,62.25,62.25,62.11,62.11,39900.0,46.6492,46.6492,46.5442,46.5442,39900.0
2012-01-11 15:45:00,62.11,62.28,62.11,62.2,96800.0,46.5442,46.6716,46.5442,46.6117,96800.0
2012-01-11 15:50:00,62.21,62.27,62.18,62.2,63100.0,46.6192,46.6641,46.5967,46.6117,63100.0
2012-01-11 15:55:00,62.21,62.24,62.14,62.23,175300.0,46.6192,46.6417,46.5667,46.6342,175300.0
2012-01-12 09:30:00,62.4,62.46,62.21,62.39,69000.0,46.7616,46.8065,46.6192,46.7541,69000.0
2012-01-12 09:35:00,62.39,62.45,62.06,62.1,58700.0,46.7541,46.799,46.5068,46.5367,58700.0
2012-01-12 09:40:00,62.09,62.13,61.93,62.03,32900.0,46.5292,46.5592,46.4093,46.4843,32900.0
2012-01-12 09:45:00,62.03,62.08,62.0,62.03,29000.0,46.4843,46.5218,46.4618,46.4843,29000.0
2012-01-12 09:50:00,62.03,62.09,62.03,62.06,21900.0,46.4843,46.5292,46.4843,46.5068,21900.0
2012-01-12 09:55:00,62.06,62.23,62.05,62.2,25700.0,46.5068,46.6342,46.4993,46.6117,25700.0
2012-01-12 10:00:00,62.19,62.22,62.09,62.09,20000.0,46.6042,46.6267,46.5292,46.5292,20000.0
2012-01-12 10:05:00,62.08,62.11,61.93,61.95,26100.0,46.5218,46.5442,46.4093,46.4243,26100.0
2012-01-12 10:10:00,61.96,62.03,61.92,61.95,65000.0,46.4318,46.4843,46.4019,46.4243,65000.0
2012-01-12 10:15:00,61.95,61.96,61.82,61.82,22400.0,46.4243,46.4318,46.3269,46.3269,22400.0
2012-01-12 10:20:00,61.81,61.82,61.7,61.72,26000.0,46.3194,46.3269,46.237,46.252,26000.0
2012-01-12 10:25:00,61.72,61.74,61.68,61.74,32100.0,46.252,46.267,46.222,46.267,32100.0
2012-01-12 10:30:00,61.74,61.75,61.65,61.65,26700.0,46.267,46.2745,46.1995,46.1995,26700.0
2012-01-12 10:35:00,61.64,61.64,61.51,61.51,29000.0,46.192,46.192,46.0946,46.0946,29000.0
2012-01-12 10:40:00,61.51,61.52,61.39,61.4,31800.0,46.0946,46.1021,46.0047,46.0122,31800.0
2012-01-12 10:45:00,61.39,61.53,61.37,61.47,30300.0,46.0047,46.1096,45.9897,46.0646,30300.0
2012-01-12 10:50:00,61.48,61.6,61.46,61.59,30000.0,46.0721,46.1621,46.0571,46.1546,30000.0
2012-01-12 10:55:00,61.59,61.66,61.52,61.53,54700.0,46.1546,46.207,46.1021,46.1096,54700.0
2012-01-12 11:00:00,61.52,61.61,61.48,61.58,32400.0,46.1021,46.1695,46.0721,46.1471,32400.0
2012-01-12 11:05:00,61.61,61.63,61.6,61.62,6400.0,46.1695,46.1845,46.1621,46.177,6400.0
2012-01-12 11:10:00,61.62,61.66,61.58,61.61,14000.0,46.177,46.207,46.1471,46.1695,14000.0
2012-01-12 11:15:00,61.6,61.62,61.6,61.61,8400.0,46.1621,46.177,46.1621,46.1695,8400.0
2012-01-12 11:20:00,61.61,61.61,61.55,61.55,18300.0,46.1695,46.1695,46.1246,46.1246,18300.0
2012-01-12 11:25:00,61.54,61.56,61.46,61.47,44200.0,46.1171,46.1321,46.0571,46.0646,44200.0
2012-01-12 11:30:00,61.47,61.48,61.4,61.45,35000.0,46.0646,46.0721,46.0122,46.0496,35000.0
2012-01-12 11:35:00,61.43,61.49,61.42,61.47,13100.0,46.0347,46.0796,46.0272,46.0646,13100.0
2012-01-12 11:40:00,61.48,61.5,61.46,61.46,143800.0,46.0721,46.0871,46.0571,46.0571,143800.0
2012-01-12 11:45:00,61.47,61.48,61.43,61.44,24800.0,46.0646,46.0721,46.0347,46.0422,24800.0
2012-01-12 11:50:00,61.44,61.44,61.26,61.27,65400.0,46.0422,46.0422,45.9073,45.9148,65400.0
2012-01-12 11:55:00,61.29,61.3,61.21,61.29,59700.0,45.9297,45.9372,45.8698,45.9297,59700.0
2012-01-12 12:00:00,61.3,61.48,61.29,61.48,34800.0,45.9372,46.0721,45.9297,46.0721,34800.0
2012-01-12 12:05:00,61.48,61.58,61.47,61.56,37700.0,46.0721,46.1471,46.0646,46.1321,37700.0
2012-01-12 12:10:00,61.57,61.61,61.57,61.58,10000.0,46.1396,46.1695,46.1396,46.1471,10000.0
2012-01-12 12:15:00,61.57,61.6,61.57,61.58,11100.0,46.1396,46.1621,46.1396,46.1471,11100.0
2012-01-12 12:20:00,61.59,61.62,61.59,61.61,8300.0,46.1546,46.177,46.1546,46.1695,8300.0
2012-01-12 12:25:00,61.62,61.63,61.6,61.62,13000.0,46.177,46.1845,46.1621,46.177,13000.0
2012-01-12 12:30:00,61.61,61.63,61.61,61.62,13100.0,46.1695,46.1845,46.1695,46.177,13100.0
2012-01-12 12:35:00,61.62,61.62,61.55,61.55,23300.0,46.177,46.177,46.1246,46.1246,23300.0
2012-01-12 12:40:00,61.55,61.55,61.5,61.54,13900.0,46.1246,46.1246,46.0871,46.1171,13900.0
2012-01-12 12:45:00,61.54,61.55,61.53,61.54,9200.0,46.1171,46.1246,46.1096,46.1171,9200.0
2012-01-12 12:50:00,61.54,61.55,61.54,61.55,4400.0,46.1171,46.1246,46.1171,46.1246,4400.0
2012-01-12 12:55:00,61.54,61.58,61.54,61.57,22200.0,46.1171,46.1471,46.1171,46.1396,22200.0
2012-01-12 13:00:00,61.58,61.68,61.57,61.66,16100.0,46.1471,46.222,46.1396,46.207,16100.0
2012-01-12 13:05:00,61.67,61.68,61.63,61.64,16700.0,46.2145,46.222,46.1845,46.192,16700.0
2012-01-12 13:10:00,61.65,61.68,61.6,61.61,24700.0,46.1995,46.222,46.1621,46.1695,24700.0
2012-01-12 13:15:00,61.6,61.6,61.57,61.6,8900.0,46.1621,46.1621,46.1396,46.1621,8900.0
2012-01-12 13:20:00,61.61,61.61,61.57,61.57,10700.0,46.1695,46.1695,46.1396,46.1396,10700.0
2012-01-12 13:25:00,61.58,61.64,61.57,61.64,6900.0,46.1471,46.192,46.1396,46.192,6900.0
2012-01-12 13:30:00,61.64,61.72,61.63,61.72,29600.0,46.192,46.252,46.1845,46.252,29600.0
2012-01-12 13:35:00,61.73,61.76,61.71,61.71,43500.0,46.2595,46.282,46.2445,46.2445,43500.0
2012-01-12 13:40:00,61.71,61.81,61.7,61.78,15600.0,46.2445,46.3194,46.237,46.2969,15600.0
2012-01-12 13:45:00,61.77,61.85,61.76,61.84,25800.0,46.2894,46.3494,46.282,46.3419,25800.0
2012-01-12 13:50:00,61.85,61.86,61.8,61.8,53500.0,46.3494,46.3569,46.3119,46.3119,53500.0
2012-01-12 13:55:00,61.82,61.87,61.78,61.86,24000.0,46.3269,46.3644,46.2969,46.3569,24000.0
2012-01-12 14:00:00,61.87,61.91,61.85,61.9,8000.0,46.3644,46.3944,46.3494,46.3869,8000.0
2012-01-12 14:05:00,61.92,61.93,61.84,61.86,14600.0,46.4019,46.4093,46.3419,46.3569,14600.0
2012-01-12 14:10:00,61.86,61.9,61.86,61.89,6100.0,46.3569,46.3869,46.3569,46.3794,6100.0
2012-01-12 14:15:00,61.9,61.94,61.89,61.9,27900.0,46.3869,46.4168,46.3794,46.3869,27900.0
2012-01-12 14:20:00,61.9,61.99,61.89,61.98,12500.0,46.3869,46.4543,46.3794,46.4468,12500.0
2012-01-12 14:25:00,61.99,62.04,61.98,62.04,23000.0,46.4543,46.4918,46.4468,46.4918,23000.0
2012-01-12 14:30:00,62.03,62.06,62.02,62.05,18600.0,46.4843,46.5068,46.4768,46.4993,18600.0
2012-01-12 14:35:00,62.05,62.06,62.01,62.03,35100.0,46.4993,46.5068,46.4693,46.4843,35100.0
2012-01-12 14:40:00,62.03,62.08,62.02,62.08,12000.0,46.4843,46.5218,46.4768,46.5218,12000.0
2012-01-12 14:45:00,62.08,62.15,62.08,62.14,25200.0,46.5218,46.5742,46.5218,46.5667,25200.0
2012-01-12 14:50:00,62.15,62.22,62.14,62.22,36000.0,46.5742,46.6267,46.5667,46.6267,36000.0
2012-01-12 14:55:00,62.21,62.24,62.2,62.24,29100.0,46.6192,46.6417,46.6117,46.6417,29100.0
2012-01-12 15:00:00,62.24,62.25,62.19,62.19,29300.0,46.6417,46.6492,46.6042,46.6042,29300.0
2012-01-12 15:05:00,62.19,62.21,62.14,62.17,128900.0,46.6042,46.6192,46.5667,46.5892,128900.0
2012-01-12 15:10:00,62.17,62.17,62.12,62.17,38700.0,46.5892,46.5892,46.5517,46.5892,38700.0
2012-01-12 15:15:00,62.16,62.2,62.15,62.15,74100.0,46.5817,46.6117,46.5742,46.5742,74100.0
2012-01-12 15:20:00,62.16,62.25,62.15,62.25,31500.0,46.5817,46.6492,46.5742,46.6492,31500.0
2012-01-12 15:25:00,62.24,62.29,62.24,62.29,52700.0,46.6417,46.6791,46.6417,46.6791,52700.0
2012-01-12 15:30:00,62.28,62.4,62.28,62.39,89600.0,46.6716,46.7616,46.6716,46.7541,89600.0
2012-01-12 15:35:00,62.38,62.47,62.38,62.47,97900.0,46.7466,46.814,46.7466,46.814,97900.0
2012-01-12 15:40:00,62.47,62.51,62.46,62.5,71000.0,46.814,46.844,46.8065,46.8365,71000.0
2012-01-12 15:45:00,62.49,62.51,62.38,62.42,73500.0,46.829,46.844,46.7466,46.7765,73500.0
2012-01-12 15:50:00,62.43,62.5,62.43,62.45,85100.0,46.784,46.8365,46.784,46.799,85100.0
2012-01-12 15:55:00,62.46,62.48,62.4,62.44,181400.0,46.8065,46.8215,46.7616,46.7915,181400.0
2012-01-13 09:30:00,62.23,62.29,61.81,61.99,61600.0,46.6342,46.6791,46.3194,46.4543,61600.0
2012-01-13 09:35:00,62.05,62.09,61.78,61.79,23300.0,46.4993,46.5292,46.2969,46.3044,23300.0
2012-01-13 09:40:00,61.81,61.82,61.62,61.67,34300.0,46.3194,46.3269,46.177,46.2145,34300.0
2012-01-13 09:45:00,61.66,61.82,61.65,61.81,37100.0,46.207,46.3269,46.1995,46.3194,37100.0
2012-01-13 09:50:00,61.79,61.9,61.71,61.9,33100.0,46.3044,46.3869,46.2445,46.3869,33100.0
2012-01-13 09:55:00,61.9,61.94,61.84,61.9,28300.0,46.3869,46.4168,46.3419,46.3869,28300.0
2012-01-13 10:00:00,61.88,61.95,61.87,61.92,20600.0,46.3719,46.4243,46.3644,46.4019,20600.0
2012-01-13 10:05:00,61.92,62.0,61.87,61.96,33400.0,46.4019,46.4618,46.3644,46.4318,33400.0
2012-01-13 10:10:00,61.97,62.04,61.9,62.01,28400.0,46.4393,46.4918,46.3869,46.4693,28400.0
2012-01-13 10:15:00,62.01,62.03,61.96,62.0,21900.0,46.4693,46.4843,46.4318,46.4618,21900.0
2012-01-13 10:20:00,62.0,62.06,61.93,62.06,24000.0,46.4618,46.5068,46.4093,46.5068,24000.0
2012-01-13 10:25:00,62.04,62.13,62.03,62.1,16700.0,46.4918,46.5592,46.4843,46.5367,16700.0
2012-01-13 10:30:00,62.09,62.1,61.98,61.98,16800.0,46.5292,46.5367,46.4468,46.4468,16800.0
2012-01-13 10:35:00,61.99,62.05,61.95,61.96,13500.0,46.4543,46.4993,46.4243,46.4318,13500.0
2012-01-13 10:40:00,61.93,62.02,61.89,62.0,12800.0,46.4093,46.4768,46.3794,46.4618,12800.0
2012-01-13 10:45:00,61.98,62.09,61.94,62.03,22200.0,46.4468,46.5292,46.4168,46.4843,22200.0
2012-01-13 10:50:00,62.02,62.17,61.99,62.15,12500.0,46.4768,46.5892,46.4543,46.5742,12500.0
2012-01-13 10:55:00,62.15,62.22,62.14,62.2,10000.0,46.5742,46.6267,46.5667,46.6117,10000.0
2012-01-13 11:00:00,62.22,62.27,62.2,62.25,13500.0,46.6267,46.6641,46.6117,46.6492,13500.0
2012-01-13 11:05:00,62.26,62.3,62.12,62.12,15500.0,46.6566,46.6866,46.5517,46.5517,15500.0
2012-01-13 11:10:00,62.12,62.19,62.11,62.19,13200.0,46.5517,46.6042,46.5442,46.6042,13200.0
2012-01-13 11:15:00,62.19,62.22,62.16,62.21,13600.0,46.6042,46.6267,46.5817,46.6192,13600.0
2012-01-13 11:20:00,62.21,62.3,62.19,62.27,39000.0,46.6192,46.6866,46.6042,46.6641,39000.0
2012-01-13 11:25:00,62.26,62.31,62.23,62.24,16800.0,46.6566,46.6941,46.6342,46.6417,16800.0
2012-01-13 11:30:00,62.25,62.29,62.21,62.29,29500.0,46.6492,46.6791,46.6192,46.6791,29500.0
2012-01-13 11:35:00,62.29,62.42,62.27,62.39,40500.0,46.6791,46.7765,46.6641,46.7541,40500.0
2012-01-13 11:40:00,62.4,62.4,62.28,62.3,39600.0,46.7616,46.7616,46.6716,46.6866,39600.0
2012-01-13 11:45:00,62.32,62.34,62.28,62.29,12000.0,46.7016,46.7166,46.6716,46.6791,12000.0
2012-01-13 11:50:00,62.28,62.29,62.17,62.17,31600.0,46.6716,46.6791,46.5892,46.5892,31600.0
2012-01-13 11:55:00,62.17,62.17,62.11,62.11,18400.0,46.5892,46.5892,46.5442,46.5442,18400.0
2012-01-13 12:00:00,62.1,62.11,61.98,61.99,27600.0,46.5367,46.5442,46.4468,46.4543,27600.0
2012-01-13 12:05:00,61.98,62.0,61.96,61.98,10800.0,46.4468,46.4618,46.4318,46.4468,10800.0
2012-01-13 12:10:00,61.97,61.97,61.9,61.91,10000.0,46.4393,46.4393,46.3869,46.3944,10000.0
2012-01-13 12:15:00,61.91,62.0,61.9,62.0,7100.0,46.3944,46.4618,46.3869,46.4618,7100.0
2012-01-13 12:20:00,61.99,62.12,61.98,62.12,73400.0,46.4543,46.5517,46.4468,46.5517,73400.0
2012-01-13 12:25:00,62.12,62.3,62.12,62.21,21900.0,46.5517,46.6866,46.5517,46.6192,21900.0
2012-01-13 12:30:00,62.21,62.21,62.1,62.1,10000.0,46.6192,46.6192,46.5367,46.5367,10000.0
2012-01-13 12:35:00,62.1,62.1,62.0,62.0,14300.0,46.5367,46.5367,46.4618,46.4618,14300.0
2012-01-13 12:40:00,62.0,62.02,61.96,62.01,18500.0,46.4618,46.4768,46.4318,46.4693,18500.0
2012-01-13 12:45:00,62.0,62.02,61.98,61.98,5900.0,46.4618,46.4768,46.4468,46.4468,5900.0
2012-01-13 12:50:00,61.99,62.01,61.99,62.0,8100.0,46.4543,46.4693,46.4543,46.4618,8100.0
2012-01-13 12:55:00,62.0,62.02,61.98,62.0,10300.0,46.4618,46.4768,46.4468,46.4618,10300.0
2012-01-13 13:00:00,62.0,62.0,61.97,61.97,9900.0,46.4618,46.4618,46.4393,46.4393,9900.0
2012-01-13 13:05:00,61.97,61.99,61.92,61.98,17800.0,46.4393,46.4543,46.4019,46.4468,17800.0
2012-01-13 13:10:00,61.98,62.01,61.96,62.0,9400.0,46.4468,46.4693,46.4318,46.4618,9400.0
2012-01-13 13:15:00,61.98,62.02,61.97,61.98,16300.0,46.4468,46.4768,46.4393,46.4468,16300.0
2012-01-13 13:20:00,61.99,62.0,61.98,62.0,2800.0,46.4543,46.4618,46.4468,46.4618,2800.0
2012-01-13 13:25:00,62.0,62.04,61.98,62.03,16000.0,46.4618,46.4918,46.4468,46.4843,16000.0
2012-01-13 13:30:00,62.02,62.03,62.0,62.01,18600.0,46.4768,46.4843,46.4618,46.4693,18600.0
2012-01-13 13:35:00,62.02,62.02,61.98,62.0,4900.0,46.4768,46.4768,46.4468,46.4618,4900.0
2012-01-13 13:40:00,61.99,62.05,61.99,62.0,14700.0,46.4543,46.4993,46.4543,46.4618,14700.0
2012-01-13 13:45:00,61.98,62.08,61.98,62.06,7000.0,46.4468,46.5218,46.4468,46.5068,7000.0
2012-01-13 13:50:00,62.07,62.22,62.06,62.18,17800.0,46.5143,46.6267,46.5068,46.5967,17800.0
2012-01-13 13:55:00,62.18,62.24,62.17,62.18,26500.0,46.5967,46.6417,46.5892,46.5967,26500.0
2012-01-13 14:00:00,62.18,62.2,62.11,62.13,64300.0,46.5967,46.6117,46.5442,46.5592,64300.0
2012-01-13 14:05:00,62.12,62.12,62.1,62.12,27100.0,46.5517,46.5517,46.5367,46.5517,27100.0
2012-01-13 14:10:00,62.11,62.17,62.11,62.17,16300.0,46.5442,46.5892,46.5442,46.5892,16300.0
2012-01-13 14:15:00,62.18,62.21,62.17,62.17,21200.0,46.5967,46.6192,46.5892,46.5892,21200.0
2012-01-13 14:20:00,62.17,62.18,62.16,62.16,16000.0,46.5892,46.5967,46.5817,46.5817,16000.0
2012-01-13 14:25:00,62.16,62.24,62.16,62.22,19000.0,46.5817,46.6417,46.5817,46.6267,19000.0
2012-01-13 14:30:00,62.22,62.23,62.14,62.14,25100.0,46.6267,46.6342,46.5667,46.5667,25100.0
2012-01-13 14:35:00,62.14,62.14,62.1,62.1,17500.0,46.5667,46.5667,46.5367,46.5367,17500.0
2012-01-13 14:40:00,62.1,62.12,62.09,62.11,18200.0,46.5367,46.5517,46.5292,46.5442,18200.0
2012-01-13 14:45:00,62.11,62.15,62.1,62.12,16400.0,46.5442,46.5742,46.5367,46.5517,16400.0
2012-01-13 14:50:00,62.12,62.13,62.02,62.02,31600.0,46.5517,46.5592,46.4768,46.4768,31600.0
2012-01-13 14:55:00,62.03,62.06,62.02,62.05,32800.0,46.4843,46.5068,46.4768,46.4993,32800.0
2012-01-13 15:00:00,62.05,62.09,62.04,62.06,57400.0,46.4993,46.5292,46.4918,46.5068,57400.0
2012-01-13 15:05:00,62.06,62.22,62.05,62.22,41600.0,46.5068,46.6267,46.4993,46.6267,41600.0
2012-01-13 15:10:00,62.19,62.24,62.19,62.23,15200.0,46.6042,46.6417,46.6042,46.6342,15200.0
2012-01-13 15:15:00,62.23,62.35,62.23,62.31,36300.0,46.6342,46.7241,46.6342,46.6941,36300.0
2012-01-13 15:20:00,62.3,62.3,62.15,62.18,49900.0,46.6866,46.6866,46.5742,46.5967,49900.0
2012-01-13 15:25:00,62.2,62.26,62.19,62.22,127800.0,46.6117,46.6566,46.6042,46.6267,127800.0
2012-01-13 15:30:00,62.21,62.32,62.21,62.23,86500.0,46.6192,46.7016,46.6192,46.6342,86500.0
2012-01-13 15:35:00,62.24,62.3,62.17,62.22,47000.0,46.6417,46.6866,46.5892,46.6267,47000.0
2012-01-13 15:40:00,62.23,62.28,62.2,62.25,137600.0,46.6342,46.6716,46.6117,46.6492,137600.0
2012-01-13 15:45:00,62.25,62.33,62.24,62.31,134200.0,46.6492,46.7091,46.6417,46.6941,134200.0
2012-01-13 15:50:00,62.31,62.36,62.27,62.34,85000.0,46.6941,46.7316,46.6641,46.7166,85000.0
2012-01-13 15:55:00,62.33,62.34,62.23,62.33,255200.0,46.7091,46.7166,46.6342,46.7091,255200.0
2012-01-17 09:30:00,62.88,62.97,62.76,62.79,89200.0,47.1213,47.1887,47.0313,47.0538,89200.0
2012-01-17 09:35:00,62.79,62.85,62.59,62.59,74800.0,47.0538,47.0988,46.9039,46.9039,74800.0
2012-01-17 09:40:00,62.58,62.6,62.22,62.25,82600.0,46.8964,46.9114,46.6267,46.6492,82600.0
2012-01-17 09:45:00,62.25,62.27,62.07,62.16,71900.0,46.6492,46.6641,46.5143,46.5817,71900.0
2012-01-17 09:50:00,62.16,62.3,62.12,62.17,47900.0,46.5817,46.6866,46.5517,46.5892,47900.0
2012-01-17 09:55:00,62.18,62.19,62.13,62.14,34700.0,46.5967,46.6042,46.5592,46.5667,34700.0
2012-01-17 10:00:00,62.14,62.16,62.0,62.03,43400.0,46.5667,46.5817,46.4618,46.4843,43400.0
2012-01-17 10:05:00,62.03,62.12,62.01,62.1,51500.0,46.4843,46.5517,46.4693,46.5367,51500.0
2012-01-17 10:10:00,62.1,62.36,62.1,62.36,27700.0,46.5367,46.7316,46.5367,46.7316,27700.0
2012-01-17 10:15:00,62.35,62.35,62.1,62.18,95600.0,46.7241,46.7241,46.5367,46.5967,95600.0
2012-01-17 10:20:00,62.2,62.26,62.11,62.2,41200.0,46.6117,46.6566,46.5442,46.6117,41200.0
2012-01-17 10:25:00,62.22,62.24,62.19,62.23,17000.0,46.6267,46.6417,46.6042,46.6342,17000.0
2012-01-17 10:30:00,62.23,62.27,62.2,62.26,8800.0,46.6342,46.6641,46.6117,46.6566,8800.0
2012-01-17 10:35:00,62.27,62.31,62.22,62.3,66000.0,46.6641,46.6941,46.6267,46.6866,66000.0
2012-01-17 10:40:00,62.3,62.34,62.27,62.34,12300.0,46.6866,46.7166,46.6641,46.7166,12300.0
2012-01-17 10:45:00,62.33,62.33,62.23,62.26,22100.0,46.7091,46.7091,46.6342,46.6566,22100.0
2012-01-17 10:50:00,62.26,62.32,62.25,62.32,11800.0,46.6566,46.7016,46.6492,46.7016,11800.0
2012-01-17 10:55:00,62.31,62.35,62.29,62.34,17400.0,46.6941,46.7241,46.6791,46.7166,17400.0
2012-01-17 11:00:00,62.33,62.36,62.29,62.36,48700.0,46.7091,46.7316,46.6791,46.7316,48700.0
2012-01-17 11:05:00,62.36,62.39,62.35,62.37,7800.0,46.7316,46.7541,46.7241,46.7391,7800.0
2012-01-17 11:10:00,62.38,62.47,62.37,62.46,18000.0,46.7466,46.814,46.7391,46.8065,18000.0
2012-01-17 11:15:00,62.45,62.47,62.44,62.45,9000.0,46.799,46.814,46.7915,46.799,9000.0
2012-01-17 11:20:00,62.46,62.47,62.42,62.42,30700.0,46.8065,46.814,46.7765,46.7765,30700.0
2012-01-17 11:25:00,62.42,62.47,62.41,62.45,18900.0,46.7765,46.814,46.7691,46.799,18900.0
2012-01-17 11:30:00,62.46,62.46,62.37,62.38,19600.0,46.8065,46.8065,46.7391,46.7466,19600.0
2012-01-17 11:35:00,62.38,62.47,62.33,62.45,34400.0,46.7466,46.814,46.7091,46.799,34400.0
2012-01-17 11:40:00,62.44,62.52,62.44,62.5,17600.0,46.7915,46.8515,46.7915,46.8365,17600.0
2012-01-17 11:45:00,62.49,62.56,62.48,62.56,13700.0,46.829,46.8815,46.8215,46.8815,13700.0
2012-01-17 11:50:00,62.55,62.66,62.55,62.65,23400.0,46.874,46.9564,46.874,46.9489,23400.0
2012-01-17 11:55:00,62.65,62.7,62.61,62.61,25600.0,46.9489,46.9864,46.9189,46.9189,25600.0
2012-01-17 12:00:00,62.61,62.7,62.6,62.7,21400.0,46.9189,46.9864,46.9114,46.9864,21400.0
2012-01-17 12:05:00,62.7,62.78,62.7,62.78,16800.0,46.9864,47.0463,46.9864,47.0463,16800.0
2012-01-17 12:10:00,62.77,62.85,62.76,62.84,43400.0,47.0388,47.0988,47.0313,47.0913,43400.0
2012-01-17 12:15:00,62.82,62.85,62.79,62.85,20200.0,47.0763,47.0988,47.0538,47.0988,20200.0
2012-01-17 12:20:00,62.84,62.85,62.71,62.76,35600.0,47.0913,47.0988,46.9939,47.0313,35600.0
2012-01-17 12:25:00,62.77,62.77,62.62,62.63,24600.0,47.0388,47.0388,46.9264,46.9339,24600.0
2012-01-17 12:30:00,62.63,62.63,62.53,62.56,28300.0,46.9339,46.9339,46.859,46.8815,28300.0
2012-01-17 12:35:00,62.55,62.6,62.3,62.33,48600.0,46.874,46.9114,46.6866,46.7091,48600.0
2012-01-17 12:40:00,62.33,62.35,62.3,62.35,7300.0,46.7091,46.7241,46.6866,46.7241,7300.0
2012-01-17 12:45:00,62.35,62.44,62.33,62.43,15000.0,46.7241,46.7915,46.7091,46.784,15000.0
2012-01-17 12:50:00,62.43,62.43,62.39,62.41,23300.0,46.784,46.784,46.7541,46.7691,23300.0
2012-01-17 12:55:00,62.41,62.42,62.3,62.31,39800.0,46.7691,46.7765,46.6866,46.6941,39800.0
2012-01-17 13:00:00,62.31,62.45,62.31,62.44,82100.0,46.6941,46.799,46.6941,46.7915,82100.0
2012-01-17 13:05:00,62.45,62.45,62.38,62.38,45400.0,46.799,46.799,46.7466,46.7466,45400.0
2012-01-17 13:10:00,62.38,62.41,62.38,62.39,17500.0,46.7466,46.7691,46.7466,46.7541,17500.0
2012-01-17 13:15:00,62.39,62.4,62.38,62.39,26400.0,46.7541,46.7616,46.7466,46.7541,26400.0
2012-01-17 13:20:00,62.39,62.4,62.37,62.39,22000.0,46.7541,46.7616,46.7391,46.7541,22000.0
2012-01-17 13:25:00,62.4,62.42,62.39,62.42,31400.0,46.7616,46.7765,46.7541,46.7765,31400.0
2012-01-17 13:30:00,62.42,62.44,62.4,62.43,23600.0,46.7765,46.7915,46.7616,46.784,23600.0
2012-01-17 13:35:00,62.42,62.43,62.4,62.41,8900.0,46.7765,46.784,46.7616,46.7691,8900.0
2012-01-17 13:40:00,62.41,62.45,62.41,62.44,12500.0,46.7691,46.799,46.7691,46.7915,12500.0
2012-01-17 13:45:00,62.44,62.47,62.44,62.45,24600.0,46.7915,46.814,46.7915,46.799,24600.0
2012-01-17 13:50:00,62.45,62.46,62.43,62.44,31300.0,46.799,46.8065,46.784,46.7915,31300.0
2012-01-17 13:55:00,62.45,62.45,62.42,62.44,22600.0,46.799,46.799,46.7765,46.7915,22600.0
2012-01-17 14:00:00,62.44,62.44,62.4,62.41,44600.0,46.7915,46.7915,46.7616,46.7691,44600.0
2012-01-17 14:05:00,62.41,62.43,62.37,62.38,53800.0,46.7691,46.784,46.7391,46.7466,53800.0
2012-01-17 14:10:00,62.38,62.4,62.38,62.4,19500.0,46.7466,46.7616,46.7466,46.7616,19500.0
2012-01-17 14:15:00,62.39,62.4,62.36,62.38,27800.0,46.7541,46.7616,46.7316,46.7466,27800.0
2012-01-17 14:20:00,62.38,62.4,62.35,62.39,18400.0,46.7466,46.7616,46.7241,46.7541,18400.0
2012-01-17 14:25:00,62.39,62.44,62.33,62.35,12600.0,46.7541,46.7915,46.7091,46.7241,12600.0
2012-01-17 14:30:00,62.35,62.36,62.24,62.24,14200.0,46.7241,46.7316,46.6417,46.6417,14200.0
2012-01-17 14:35:00,62.24,62.24,62.14,62.15,14600.0,46.6417,46.6417,46.5667,46.5742,14600.0
2012-01-17 14:40:00,62.15,62.23,62.11,62.21,18800.0,46.5742,46.6342,46.5442,46.6192,18800.0
2012-01-17 14:45:00,62.2,62.2,62.01,62.03,20600.0,46.6117,46.6117,46.4693,46.4843,20600.0
2012-01-17 14:50:00,62.03,62.04,62.0,62.0,31900.0,46.4843,46.4918,46.4618,46.4618,31900.0
2012-01-17 14:55:00,62.01,62.13,62.0,62.04,34700.0,46.4693,46.5592,46.4618,46.4918,34700.0
2012-01-17 15:00:00,62.04,62.04,61.96,62.01,41300.0,46.4918,46.4918,46.4318,46.4693,41300.0
2012-01-17 15:05:00,62.0,62.01,61.87,61.88,42400.0,46.4618,46.4693,46.3644,46.3719,42400.0
2012-01-17 15:10:00,61.87,61.94,61.85,61.92,15300.0,46.3644,46.4168,46.3494,46.4019,15300.0
2012-01-17 15:15:00,61.92,61.93,61.86,61.86,12700.0,46.4019,46.4093,46.3569,46.3569,12700.0
2012-01-17 15:20:00,61.86,61.97,61.85,61.97,26400.0,46.3569,46.4393,46.3494,46.4393,26400.0
2012-01-17 15:25:00,61.97,62.01,61.94,61.95,62300.0,46.4393,46.4693,46.4168,46.4243,62300.0
2012-01-17 15:30:00,61.95,61.97,61.86,61.88,77000.0,46.4243,46.4393,46.3569,46.3719,77000.0
2012-01-17 15:35:00,61.89,61.89,61.69,61.69,100100.0,46.3794,46.3794,46.2295,46.2295,100100.0
2012-01-17 15:40:00,61.71,61.75,61.68,61.71,63100.0,46.2445,46.2745,46.222,46.2445,63100.0
2012-01-17 15:45:00,61.72,61.83,61.72,61.8,61100.0,46.252,46.3344,46.252,46.3119,61100.0
2012-01-17 15:50:00,61.81,61.9,61.8,61.89,66300.0,46.3194,46.3869,46.3119,46.3794,66300.0
2012-01-17 15:55:00,61.9,61.9,61.8,61.83,159900.0,46.3869,46.3869,46.3119,46.3344,159900.0
2012-01-18 09:30:00,61.83,61.89,61.76,61.86,22200.0,46.3344,46.3794,46.282,46.3569,22200.0
2012-01-18 09:35:00,61.85,61.86,61.76,61.78,8500.0,46.3494,46.3569,46.282,46.2969,8500.0
2012-01-18 09:40:00,61.79,61.89,61.73,61.83,13100.0,46.3044,46.3794,46.2595,46.3344,13100.0
2012-01-18 09:45:00,61.85,61.94,61.73,61.9,16100.0,46.3494,46.4168,46.2595,46.3869,16100.0
2012-01-18 09:50:00,61.92,62.06,61.9,62.0,32100.0,46.4019,46.5068,46.3869,46.4618,32100.0
2012-01-18 09:55:00,62.0,62.03,61.9,62.0,22400.0,46.4618,46.4843,46.3869,46.4618,22400.0
2012-01-18 10:00:00,61.99,62.03,61.94,62.02,26300.0,46.4543,46.4843,46.4168,46.4768,26300.0
2012-01-18 10:05:00,62.02,62.03,61.97,62.0,28900.0,46.4768,46.4843,46.4393,46.4618,28900.0
2012-01-18 10:10:00,62.01,62.01,61.95,61.99,37600.0,46.4693,46.4693,46.4243,46.4543,37600.0
2012-01-18 10:15:00,61.97,61.99,61.76,61.78,63600.0,46.4393,46.4543,46.282,46.2969,63600.0
2012-01-18 10:20:00,61.77,62.01,61.77,61.96,23000.0,46.2894,46.4693,46.2894,46.4318,23000.0
2012-01-18 10:25:00,61.99,62.01,61.96,61.96,17600.0,46.4543,46.4693,46.4318,46.4318,17600.0
2012-01-18 10:30:00,61.96,62.0,61.94,61.96,13400.0,46.4318,46.4618,46.4168,46.4318,13400.0
2012-01-18 10:35:00,61.98,61.98,61.92,61.95,9700.0,46.4468,46.4468,46.4019,46.4243,9700.0
2012-01-18 10:40:00,61.95,61.97,61.92,61.93,16700.0,46.4243,46.4393,46.4019,46.4093,16700.0
2012-01-18 10:45:00,61.94,61.94,61.87,61.89,10900.0,46.4168,46.4168,46.3644,46.3794,10900.0
2012-01-18 10:50:00,61.89,62.0,61.89,61.96,31900.0,46.3794,46.4618,46.3794,46.4318,31900.0
2012-01-18 10:55:00,61.95,62.0,61.94,61.98,36500.0,46.4243,46.4618,46.4168,46.4468,36500.0
2012-01-18 11:00:00,61.99,62.02,61.93,61.95,35300.0,46.4543,46.4768,46.4093,46.4243,35300.0
2012-01-18 11:05:00,61.94,61.94,61.81,61.9,39900.0,46.4168,46.4168,46.3194,46.3869,39900.0
2012-01-18 11:10:00,61.89,61.92,61.81,61.92,29700.0,46.3794,46.4019,46.3194,46.4019,29700.0
2012-01-18 11:15:00,61.93,61.95,61.8,61.8,19500.0,46.4093,46.4243,46.3119,46.3119,19500.0
2012-01-18 11:20:00,61.81,61.86,61.79,61.82,20700.0,46.3194,46.3569,46.3044,46.3269,20700.0
2012-01-18 11:25:00,61.81,61.83,61.74,61.77,14300.0,46.3194,46.3344,46.267,46.2894,14300.0
2012-01-18 11:30:00,61.77,61.9,61.76,61.84,57900.0,46.2894,46.3869,46.282,46.3419,57900.0
2012-01-18 11:35:00,61.86,61.88,61.76,61.81,51100.0,46.3569,46.3719,46.282,46.3194,51100.0
2012-01-18 11:40:00,61.8,61.87,61.78,61.81,27600.0,46.3119,46.3644,46.2969,46.3194,27600.0
2012-01-18 11:45:00,61.81,61.85,61.8,61.8,14500.0,46.3194,46.3494,46.3119,46.3119,14500.0
2012-01-18 11:50:00,61.81,61.85,61.79,61.81,17100.0,46.3194,46.3494,46.3044,46.3194,17100.0
2012-01-18 11:55:00,61.83,61.83,61.69,61.7,61800.0,46.3344,46.3344,46.2295,46.237,61800.0
2012-01-18 12:00:00,61.72,61.78,61.69,61.7,23500.0,46.252,46.2969,46.2295,46.237,23500.0
2012-01-18 12:05:00,61.7,61.84,61.69,61.84,9200.0,46.237,46.3419,46.2295,46.3419,9200.0
2012-01-18 12:10:00,61.85,61.86,61.83,61.86,10400.0,46.3494,46.3569,46.3344,46.3569,10400.0
2012-01-18 12:15:00,61.86,61.87,61.82,61.84,43700.0,46.3569,46.3644,46.3269,46.3419,43700.0
2012-01-18 12:20:00,61.82,61.87,61.82,61.86,16000.0,46.3269,46.3644,46.3269,46.3569,16000.0
2012-01-18 12:25:00,61.86,61.88,61.84,61.87,14100.0,46.3569,46.3719,46.3419,46.3644,14100.0
2012-01-18 12:30:00,61.88,61.98,61.87,61.98,18400.0,46.3719,46.4468,46.3644,46.4468,18400.0
2012-01-18 12:35:00,61.98,61.99,61.92,61.95,22500.0,46.4468,46.4543,46.4019,46.4243,22500.0
2012-01-18 12:40:00,61.95,61.99,61.93,61.98,14000.0,46.4243,46.4543,46.4093,46.4468,14000.0
2012-01-18 12:45:00,61.99,62.08,61.99,61.99,22000.0,46.4543,46.5218,46.4543,46.4543,22000.0
2012-01-18 12:50:00,62.01,62.11,62.0,62.1,28200.0,46.4693,46.5442,46.4618,46.5367,28200.0
2012-01-18 12:55:00,62.1,62.16,62.08,62.09,30000.0,46.5367,46.5817,46.5218,46.5292,30000.0
2012-01-18 13:00:00,62.09,62.09,62.04,62.06,10800.0,46.5292,46.5292,46.4918,46.5068,10800.0
2012-01-18 13:05:00,62.05,62.09,62.04,62.08,27700.0,46.4993,46.5292,46.4918,46.5218,27700.0
2012-01-18 13:10:00,62.05,62.05,62.02,62.03,6300.0,46.4993,46.4993,46.4768,46.4843,6300.0
2012-01-18 13:15:00,62.03,62.08,62.0,62.02,18800.0,46.4843,46.5218,46.4618,46.4768,18800.0
2012-01-18 13:20:00,62.0,62.06,62.0,62.03,14000.0,46.4618,46.5068,46.4618,46.4843,14000.0
2012-01-18 13:25:00,62.05,62.09,62.04,62.07,12300.0,46.4993,46.5292,46.4918,46.5143,12300.0
2012-01-18 13:30:00,62.08,62.1,62.05,62.08,29700.0,46.5218,46.5367,46.4993,46.5218,29700.0
2012-01-18 13:35:00,62.08,62.09,62.02,62.04,24800.0,46.5218,46.5292,46.4768,46.4918,24800.0
2012-01-18 13:40:00,62.04,62.06,62.01,62.06,14200.0,46.4918,46.5068,46.4693,46.5068,14200.0
2012-01-18 13:45:00,62.07,62.11,62.05,62.09,13900.0,46.5143,46.5442,46.4993,46.5292,13900.0
2012-01-18 13:50:00,62.09,62.09,62.02,62.03,18100.0,46.5292,46.5292,46.4768,46.4843,18100.0
2012-01-18 13:55:00,62.03,62.07,62.01,62.06,13600.0,46.4843,46.5143,46.4693,46.5068,13600.0
2012-01-18 14:00:00,62.06,62.06,61.99,62.02,40800.0,46.5068,46.5068,46.4543,46.4768,40800.0
2012-01-18 14:05:00,62.02,62.17,62.01,62.16,20100.0,46.4768,46.5892,46.4693,46.5817,20100.0
2012-01-18 14:10:00,62.17,62.17,62.06,62.13,30000.0,46.5892,46.5892,46.5068,46.5592,30000.0
2012-01-18 14:15:00,62.12,62.17,62.12,62.15,7900.0,46.5517,46.5892,46.5517,46.5742,7900.0
2012-01-18 14:20:00,62.15,62.16,62.12,62.15,25300.0,46.5742,46.5817,46.5517,46.5742,25300.0
2012-01-18 14:25:00,62.17,62.28,62.16,62.24,15400.0,46.5892,46.6716,46.5817,46.6417,15400.0
2012-01-18 14:30:00,62.26,62.26,62.2,62.21,6000.0,46.6566,46.6566,46.6117,46.6192,6000.0
2012-01-18 14:35:00,62.22,62.22,62.14,62.16,9600.0,46.6267,46.6267,46.5667,46.5817,9600.0
2012-01-18 14:40:00,62.16,62.2,62.15,62.2,14500.0,46.5817,46.6117,46.5742,46.6117,14500.0
2012-01-18 14:45:00,62.19,62.2,62.15,62.16,16800.0,46.6042,46.6117,46.5742,46.5817,16800.0
2012-01-18 14:50:00,62.15,62.17,62.08,62.09,13100.0,46.5742,46.5892,46.5218,46.5292,13100.0
2012-01-18 14:55:00,62.09,62.12,62.09,62.11,19000.0,46.5292,46.5517,46.5292,46.5442,19000.0
2012-01-18 15:00:00,62.13,62.16,62.06,62.16,19600.0,46.5592,46.5817,46.5068,46.5817,19600.0
2012-01-18 15:05:00,62.16,62.17,62.13,62.15,11100.0,46.5817,46.5892,46.5592,46.5742,11100.0
2012-01-18 15:10:00,62.15,62.27,62.14,62.26,49100.0,46.5742,46.6641,46.5667,46.6566,49100.0
2012-01-18 15:15:00,62.27,62.32,62.22,62.23,52700.0,46.6641,46.7016,46.6267,46.6342,52700.0
2012-01-18 15:20:00,62.23,62.25,62.19,62.2,26700.0,46.6342,46.6492,46.6042,46.6117,26700.0
2012-01-18 15:25:00,62.2,62.23,62.15,62.18,30400.0,46.6117,46.6342,46.5742,46.5967,30400.0
2012-01-18 15:30:00,62.18,62.25,62.17,62.25,30800.0,46.5967,46.6492,46.5892,46.6492,30800.0
2012-01-18 15:35:00,62.25,62.29,62.24,62.28,25500.0,46.6492,46.6791,46.6417,46.6716,25500.0
2012-01-18 15:40:00,62.28,62.4,62.26,62.39,80600.0,46.6716,46.7616,46.6566,46.7541,80600.0
2012-01-18 15:45:00,62.38,62.48,62.32,62.33,137100.0,46.7466,46.8215,46.7016,46.7091,137100.0
2012-01-18 15:50:00,62.33,62.37,62.31,62.37,62100.0,46.7091,46.7391,46.6941,46.7391,62100.0
2012-01-18 15:55:00,62.37,62.42,62.34,62.42,147500.0,46.7391,46.7765,46.7166,46.7765,147500.0
2012-01-19 09:30:00,62.57,62.57,62.05,62.08,49100.0,46.889,46.889,46.4993,46.5218,49100.0
2012-01-19 09:35:00,62.08,62.13,61.94,62.02,38900.0,46.5218,46.5592,46.4168,46.4768,38900.0
2012-01-19 09:40:00,62.01,62.05,61.98,62.0,65200.0,46.4693,46.4993,46.4468,46.4618,65200.0
2012-01-19 09:45:00,61.99,62.26,61.99,62.15,83900.0,46.4543,46.6566,46.4543,46.5742,83900.0
2012-01-19 09:50:00,62.16,62.24,62.08,62.23,42900.0,46.5817,46.6417,46.5218,46.6342,42900.0
2012-01-19 09:55:00,62.24,62.31,62.15,62.24,30100.0,46.6417,46.6941,46.5742,46.6417,30100.0
2012-01-19 10:00:00,62.21,62.27,62.12,62.26,27700.0,46.6192,46.6641,46.5517,46.6566,27700.0
2012-01-19 10:05:00,62.26,62.3,62.12,62.15,24200.0,46.6566,46.6866,46.5517,46.5742,24200.0
2012-01-19 10:10:00,62.15,62.21,62.12,62.17,36200.0,46.5742,46.6192,46.5517,46.5892,36200.0
2012-01-19 10:15:00,62.17,62.23,62.16,62.22,14900.0,46.5892,46.6342,46.5817,46.6267,14900.0
2012-01-19 10:20:00,62.21,62.28,62.19,62.24,26900.0,46.6192,46.6716,46.6042,46.6417,26900.0
2012-01-19 10:25:00,62.24,62.24,62.16,62.19,16300.0,46.6417,46.6417,46.5817,46.6042,16300.0
2012-01-19 10:30:00,62.18,62.26,62.18,62.26,12400.0,46.5967,46.6566,46.5967,46.6566,12400.0
2012-01-19 10:35:00,62.25,62.32,62.25,62.32,24200.0,46.6492,46.7016,46.6492,46.7016,24200.0
2012-01-19 10:40:00,62.33,62.56,62.33,62.56,40200.0,46.7091,46.8815,46.7091,46.8815,40200.0
2012-01-19 10:45:00,62.55,62.55,62.36,62.37,14100.0,46.874,46.874,46.7316,46.7391,14100.0
2012-01-19 10:50:00,62.36,62.45,62.33,62.43,17200.0,46.7316,46.799,46.7091,46.784,17200.0
2012-01-19 10:55:00,62.43,62.49,62.39,62.46,22100.0,46.784,46.829,46.7541,46.8065,22100.0
2012-01-19 11:00:00,62.47,62.49,62.35,62.38,21200.0,46.814,46.829,46.7241,46.7466,21200.0
2012-01-19 11:05:00,62.38,62.38,62.31,62.35,12900.0,46.7466,46.7466,46.6941,46.7241,12900.0
2012-01-19 11:10:00,62.35,62.37,62.27,62.27,20800.0,46.7241,46.7391,46.6641,46.6641,20800.0
2012-01-19 11:15:00,62.28,62.31,62.27,62.31,16600.0,46.6716,46.6941,46.6641,46.6941,16600.0
2012-01-19 11:20:00,62.31,62.44,62.28,62.44,59800.0,46.6941,46.7915,46.6716,46.7915,59800.0
2012-01-19 11:25:00,62.44,62.47,62.36,62.43,13500.0,46.7915,46.814,46.7316,46.784,13500.0
2012-01-19 11:30:00,62.44,62.62,62.44,62.52,53900.0,46.7915,46.9264,46.7915,46.8515,53900.0
2012-01-19 11:35:00,62.53,62.6,62.52,62.6,10500.0,46.859,46.9114,46.8515,46.9114,10500.0
2012-01-19 11:40:00,62.6,62.62,62.57,62.61,13800.0,46.9114,46.9264,46.889,46.9189,13800.0
2012-01-19 11:45:00,62.62,62.62,62.51,62.53,16600.0,46.9264,46.9264,46.844,46.859,16600.0
2012-01-19 11:50:00,62.53,62.56,62.52,62.54,8400.0,46.859,46.8815,46.8515,46.8665,8400.0
2012-01-19 11:55:00,62.54,62.63,62.54,62.63,21700.0,46.8665,46.9339,46.8665,46.9339,21700.0
2012-01-19 12:00:00,62.64,62.66,62.57,62.61,42400.0,46.9414,46.9564,46.889,46.9189,42400.0
2012-01-19 12:05:00,62.6,62.61,62.54,62.55,48100.0,46.9114,46.9189,46.8665,46.874,48100.0
2012-01-19 12:10:00,62.55,62.55,62.53,62.53,10600.0,46.874,46.874,46.859,46.859,10600.0
2012-01-19 12:15:00,62.53,62.54,62.41,62.41,23700.0,46.859,46.8665,46.7691,46.7691,23700.0
2012-01-19 12:20:00,62.4,62.4,62.25,62.26,52700.0,46.7616,46.7616,46.6492,46.6566,52700.0
2012-01-19 12:25:00,62.26,62.34,62.26,62.3,32300.0,46.6566,46.7166,46.6566,46.6866,32300.0
2012-01-19 12:30:00,62.3,62.42,62.3,62.34,26300.0,46.6866,46.7765,46.6866,46.7166,26300.0
2012-01-19 12:35:00,62.32,62.39,62.31,62.35,17800.0,46.7016,46.7541,46.6941,46.7241,17800.0
2012-01-19 12:40:00,62.39,62.43,62.37,62.41,4500.0,46.7541,46.784,46.7391,46.7691,4500.0
2012-01-19 12:45:00,62.41,62.47,62.4,62.43,20300.0,46.7691,46.814,46.7616,46.784,20300.0
2012-01-19 12:50:00,62.44,62.48,62.44,62.47,6700.0,46.7915,46.8215,46.7915,46.814,6700.0
2012-01-19 12:55:00,62.47,62.49,62.46,62.46,8500.0,46.814,46.829,46.8065,46.8065,8500.0
2012-01-19 13:00:00,62.46,62.54,62.46,62.51,10700.0,46.8065,46.8665,46.8065,46.844,10700.0
2012-01-19 13:05:00,62.5,62.51,62.46,62.48,5900.0,46.8365,46.844,46.8065,46.8215,5900.0
2012-01-19 13:10:00,62.48,62.48,62.38,62.39,17000.0,46.8215,46.8215,46.7466,46.7541,17000.0
2012-01-19 13:15:00,62.39,62.42,62.32,62.35,24900.0,46.7541,46.7765,46.7016,46.7241,24900.0
2012-01-19 13:20:00,62.35,62.36,62.34,62.36,6000.0,46.7241,46.7316,46.7166,46.7316,6000.0
2012-01-19 13:25:00,62.35,62.4,62.35,62.38,7100.0,46.7241,46.7616,46.7241,46.7466,7100.0
2012-01-19 13:30:00,62.37,62.43,62.37,62.41,9000.0,46.7391,46.784,46.7391,46.7691,9000.0
2012-01-19 13:35:00,62.42,62.46,62.41,62.42,13100.0,46.7765,46.8065,46.7691,46.7765,13100.0
2012-01-19 13:40:00,62.42,62.42,62.37,62.39,18400.0,46.7765,46.7765,46.7391,46.7541,18400.0
2012-01-19 13:45:00,62.38,62.43,62.38,62.43,7800.0,46.7466,46.784,46.7466,46.784,7800.0
2012-01-19 13:50:00,62.43,62.46,62.42,62.42,11200.0,46.784,46.8065,46.7765,46.7765,11200.0
2012-01-19 13:55:00,62.42,62.44,62.33,62.34,19400.0,46.7765,46.7915,46.7091,46.7166,19400.0
2012-01-19 14:00:00,62.33,62.37,62.32,62.37,8800.0,46.7091,46.7391,46.7016,46.7391,8800.0
2012-01-19 14:05:00,62.37,62.43,62.33,62.33,30400.0,46.7391,46.784,46.7091,46.7091,30400.0
2012-01-19 14:10:00,62.33,62.44,62.33,62.37,33200.0,46.7091,46.7915,46.7091,46.7391,33200.0
2012-01-19 14:15:00,62.38,62.4,62.36,62.36,13000.0,46.7466,46.7616,46.7316,46.7316,13000.0
2012-01-19 14:20:00,62.37,62.38,62.33,62.33,13100.0,46.7391,46.7466,46.7091,46.7091,13100.0
2012-01-19 14:25:00,62.34,62.36,62.24,62.24,19600.0,46.7166,46.7316,46.6417,46.6417,19600.0
2012-01-19 14:30:00,62.24,62.27,62.19,62.21,10300.0,46.6417,46.6641,46.6042,46.6192,10300.0
2012-01-19 14:35:00,62.21,62.24,62.19,62.2,15200.0,46.6192,46.6417,46.6042,46.6117,15200.0
2012-01-19 14:40:00,62.21,62.23,62.17,62.18,9800.0,46.6192,46.6342,46.5892,46.5967,9800.0
2012-01-19 14:45:00,62.18,62.19,62.11,62.11,20300.0,46.5967,46.6042,46.5442,46.5442,20300.0
2012-01-19 14:50:00,62.12,62.13,62.09,62.12,8600.0,46.5517,46.5592,46.5292,46.5517,8600.0
2012-01-19 14:55:00,62.13,62.18,62.13,62.17,12800.0,46.5592,46.5967,46.5592,46.5892,12800.0
2012-01-19 15:00:00,62.19,62.29,62.17,62.28,46900.0,46.6042,46.6791,46.5892,46.6716,46900.0
2012-01-19 15:05:00,62.27,62.32,62.25,62.26,19200.0,46.6641,46.7016,46.6492,46.6566,19200.0
2012-01-19 15:10:00,62.25,62.26,62.16,62.19,43500.0,46.6492,46.6566,46.5817,46.6042,43500.0
2012-01-19 15:15:00,62.19,62.22,62.16,62.22,30900.0,46.6042,46.6267,46.5817,46.6267,30900.0
2012-01-19 15:20:00,62.22,62.27,62.2,62.21,21500.0,46.6267,46.6641,46.6117,46.6192,21500.0
2012-01-19 15:25:00,62.22,62.27,62.18,62.22,29500.0,46.6267,46.6641,46.5967,46.6267,29500.0
2012-01-19 15:30:00,62.22,62.33,62.15,62.33,44500.0,46.6267,46.7091,46.5742,46.7091,44500.0
2012-01-19 15:35:00,62.32,62.35,62.23,62.28,39800.0,46.7016,46.7241,46.6342,46.6716,39800.0
2012-01-19 15:40:00,62.27,62.31,62.24,62.26,42400.0,46.6641,46.6941,46.6417,46.6566,42400.0
2012-01-19 15:45:00,62.25,62.3,62.19,62.19,65300.0,46.6492,46.6866,46.6042,46.6042,65300.0
2012-01-19 15:50:00,62.18,62.19,62.12,62.16,105300.0,46.5967,46.6042,46.5517,46.5817,105300.0
2012-01-19 15:55:00,62.16,62.25,62.14,62.21,97400.0,46.5817,46.6492,46.5667,46.6192,97400.0
2012-01-20 09:30:00,62.21,62.4,62.0,62.17,307000.0,46.6192,46.7616,46.4618,46.5892,307000.0
2012-01-20 09:35:00,62.12,62.25,62.0,62.0,33900.0,46.5517,46.6492,46.4618,46.4618,33900.0
2012-01-20 09:40:00,62.02,62.03,61.78,61.83,54600.0,46.4768,46.4843,46.2969,46.3344,54600.0
2012-01-20 09:45:00,61.82,61.88,61.78,61.86,52900.0,46.3269,46.3719,46.2969,46.3569,52900.0
2012-01-20 09:50:00,61.84,62.08,61.77,62.07,43700.0,46.3419,46.5218,46.2894,46.5143,43700.0
2012-01-20 09:55:00,62.07,62.08,61.97,61.98,32700.0,46.5143,46.5218,46.4393,46.4468,32700.0
2012-01-20 10:00:00,61.99,62.02,61.97,61.99,24500.0,46.4543,46.4768,46.4393,46.4543,24500.0
2012-01-20 10:05:00,62.0,62.0,61.78,61.79,58100.0,46.4618,46.4618,46.2969,46.3044,58100.0
2012-01-20 10:10:00,61.78,61.95,61.73,61.9,42200.0,46.2969,46.4243,46.2595,46.3869,42200.0
2012-01-20 10:15:00,61.89,61.89,61.79,61.79,32700.0,46.3794,46.3794,46.3044,46.3044,32700.0
2012-01-20 10:20:00,61.78,61.87,61.65,61.65,69900.0,46.2969,46.3644,46.1995,46.1995,69900.0
2012-01-20 10:25:00,61.66,61.85,61.66,61.83,41200.0,46.207,46.3494,46.207,46.3344,41200.0
2012-01-20 10:30:00,61.84,61.85,61.79,61.84,42900.0,46.3419,46.3494,46.3044,46.3419,42900.0
2012-01-20 10:35:00,61.84,61.86,61.83,61.83,22500.0,46.3419,46.3569,46.3344,46.3344,22500.0
2012-01-20 10:40:00,61.82,61.84,61.78,61.78,19300.0,46.3269,46.3419,46.2969,46.2969,19300.0
2012-01-20 10:45:00,61.78,61.85,61.78,61.83,42000.0,46.2969,46.3494,46.2969,46.3344,42000.0
2012-01-20 10:50:00,61.83,61.88,61.83,61.85,27400.0,46.3344,46.3719,46.3344,46.3494,27400.0
2012-01-20 10:55:00,61.85,61.9,61.84,61.9,23000.0,46.3494,46.3869,46.3419,46.3869,23000.0
2012-01-20 11:00:00,61.9,61.91,61.84,61.85,47200.0,46.3869,46.3944,46.3419,46.3494,47200.0
2012-01-20 11:05:00,61.85,61.86,61.82,61.85,28000.0,46.3494,46.3569,46.3269,46.3494,28000.0
2012-01-20 11:10:00,61.84,61.86,61.8,61.82,18000.0,46.3419,46.3569,46.3119,46.3269,18000.0
2012-01-20 11:15:00,61.82,61.86,61.79,61.79,10500.0,46.3269,46.3569,46.3044,46.3044,10500.0
2012-01-20 11:20:00,61.8,61.83,61.67,61.67,22500.0,46.3119,46.3344,46.2145,46.2145,22500.0
2012-01-20 11:25:00,61.67,61.7,61.63,61.68,26000.0,46.2145,46.237,46.1845,46.222,26000.0
2012-01-20 11:30:00,61.68,61.69,61.6,61.61,16900.0,46.222,46.2295,46.1621,46.1695,16900.0
2012-01-20 11:35:00,61.61,61.63,61.57,61.57,13400.0,46.1695,46.1845,46.1396,46.1396,13400.0
2012-01-20 11:40:00,61.58,61.59,61.52,61.53,33300.0,46.1471,46.1546,46.1021,46.1096,33300.0
2012-01-20 11:45:00,61.53,61.54,61.38,61.38,60200.0,46.1096,46.1171,45.9972,45.9972,60200.0
2012-01-20 11:50:00,61.4,61.49,61.39,61.47,40400.0,46.0122,46.0796,46.0047,46.0646,40400.0
2012-01-20 11:55:00,61.47,61.47,61.39,61.39,20700.0,46.0646,46.0646,46.0047,46.0047,20700.0
2012-01-20 12:00:00,61.4,61.42,61.33,61.33,46200.0,46.0122,46.0272,45.9597,45.9597,46200.0
2012-01-20 12:05:00,61.33,61.35,61.29,61.3,50900.0,45.9597,45.9747,45.9297,45.9372,50900.0
2012-01-20 12:10:00,61.31,61.31,61.23,61.29,43900.0,45.9447,45.9447,45.8848,45.9297,43900.0
2012-01-20 12:15:00,61.29,61.3,61.28,61.3,45700.0,45.9297,45.9372,45.9222,45.9372,45700.0
2012-01-20 12:20:00,61.29,61.3,61.24,61.25,32700.0,45.9297,45.9372,45.8923,45.8998,32700.0
2012-01-20 12:25:00,61.25,61.31,61.24,61.25,25400.0,45.8998,45.9447,45.8923,45.8998,25400.0
2012-01-20 12:30:00,61.27,61.36,61.25,61.29,22700.0,45.9148,45.9822,45.8998,45.9297,22700.0
2012-01-20 12:35:00,61.29,61.34,61.29,61.33,18000.0,45.9297,45.9672,45.9297,45.9597,18000.0
2012-01-20 12:40:00,61.33,61.4,61.32,61.33,67500.0,45.9597,46.0122,45.9522,45.9597,67500.0
2012-01-20 12:45:00,61.33,61.37,61.31,61.33,31200.0,45.9597,45.9897,45.9447,45.9597,31200.0
2012-01-20 12:50:00,61.33,61.33,61.31,61.32,9200.0,45.9597,45.9597,45.9447,45.9522,9200.0
2012-01-20 12:55:00,61.32,61.32,61.31,61.31,20600.0,45.9522,45.9522,45.9447,45.9447,20600.0
2012-01-20 13:00:00,61.32,61.37,61.32,61.36,34500.0,45.9522,45.9897,45.9522,45.9822,34500.0
2012-01-20 13:05:00,61.37,61.4,61.36,61.4,80700.0,45.9897,46.0122,45.9822,46.0122,80700.0
2012-01-20 13:10:00,61.4,61.45,61.37,61.43,91800.0,46.0122,46.0496,45.9897,46.0347,91800.0
2012-01-20 13:15:00,61.43,61.43,61.39,61.39,22600.0,46.0347,46.0347,46.0047,46.0047,22600.0
2012-01-20 13:20:00,61.4,61.45,61.39,61.45,73000.0,46.0122,46.0496,46.0047,46.0496,73000.0
2012-01-20 13:25:00,61.45,61.45,61.41,61.41,30200.0,46.0496,46.0496,46.0197,46.0197,30200.0
2012-01-20 13:30:00,61.41,61.41,61.35,61.38,24200.0,46.0197,46.0197,45.9747,45.9972,24200.0
2012-01-20 13:35:00,61.39,61.42,61.39,61.42,54800.0,46.0047,46.0272,46.0047,46.0272,54800.0
2012-01-20 13:40:00,61.43,61.43,61.38,61.39,19900.0,46.0347,46.0347,45.9972,46.0047,19900.0
2012-01-20 13:45:00,61.39,61.4,61.37,61.37,13900.0,46.0047,46.0122,45.9897,45.9897,13900.0
2012-01-20 13:50:00,61.36,61.38,61.36,61.37,7600.0,45.9822,45.9972,45.9822,45.9897,7600.0
2012-01-20 13:55:00,61.36,61.41,61.36,61.36,22200.0,45.9822,46.0197,45.9822,45.9822,22200.0
2012-01-20 14:00:00,61.37,61.39,61.36,61.39,20500.0,45.9897,46.0047,45.9822,46.0047,20500.0
2012-01-20 14:05:00,61.39,61.4,61.35,61.4,16800.0,46.0047,46.0122,45.9747,46.0122,16800.0
2012-01-20 14:10:00,61.4,61.4,61.38,61.4,10900.0,46.0122,46.0122,45.9972,46.0122,10900.0
2012-01-20 14:15:00,61.39,61.47,61.39,61.43,29000.0,46.0047,46.0646,46.0047,46.0347,29000.0
2012-01-20 14:20:00,61.42,61.47,61.39,61.41,28300.0,46.0272,46.0646,46.0047,46.0197,28300.0
2012-01-20 14:25:00,61.41,61.43,61.41,61.42,8000.0,46.0197,46.0347,46.0197,46.0272,8000.0
2012-01-20 14:30:00,61.43,61.45,61.42,61.42,20300.0,46.0347,46.0496,46.0272,46.0272,20300.0
2012-01-20 14:35:00,61.42,61.43,61.38,61.39,40100.0,46.0272,46.0347,45.9972,46.0047,40100.0
2012-01-20 14:40:00,61.39,61.39,61.32,61.32,64100.0,46.0047,46.0047,45.9522,45.9522,64100.0
2012-01-20 14:45:00,61.32,61.39,61.27,61.39,38000.0,45.9522,46.0047,45.9148,46.0047,38000.0
2012-01-20 14:50:00,61.39,61.44,61.39,61.43,21800.0,46.0047,46.0422,46.0047,46.0347,21800.0
2012-01-20 14:55:00,61.43,61.45,61.41,61.44,44900.0,46.0347,46.0496,46.0197,46.0422,44900.0
2012-01-20 15:00:00,61.44,61.48,61.43,61.48,27000.0,46.0422,46.0721,46.0347,46.0721,27000.0
2012-01-20 15:05:00,61.47,61.48,61.43,61.46,34000.0,46.0646,46.0721,46.0347,46.0571,34000.0
2012-01-20 15:10:00,61.46,61.51,61.44,61.5,38100.0,46.0571,46.0946,46.0422,46.0871,38100.0
2012-01-20 15:15:00,61.51,61.52,61.5,61.51,30200.0,46.0946,46.1021,46.0871,46.0946,30200.0
2012-01-20 15:20:00,61.51,61.51,61.4,61.44,60500.0,46.0946,46.0946,46.0122,46.0422,60500.0
2012-01-20 15:25:00,61.43,61.45,61.43,61.44,23400.0,46.0347,46.0496,46.0347,46.0422,23400.0
2012-01-20 15:30:00,61.44,61.45,61.4,61.41,49500.0,46.0422,46.0496,46.0122,46.0197,49500.0
2012-01-20 15:35:00,61.41,61.41,61.39,61.41,42300.0,46.0197,46.0197,46.0047,46.0197,42300.0
2012-01-20 15:40:00,61.4,61.45,61.4,61.44,79800.0,46.0122,46.0496,46.0122,46.0422,79800.0
2012-01-20 15:45:00,61.44,61.48,61.44,61.45,90700.0,46.0422,46.0721,46.0422,46.0496,90700.0
2012-01-20 15:50:00,61.45,61.46,61.4,61.41,103000.0,46.0496,46.0571,46.0122,46.0197,103000.0
2012-01-20 15:55:00,61.41,61.51,61.4,61.49,214200.0,46.0197,46.0946,46.0122,46.0796,214200.0
2012-01-23 09:30:00,61.71,61.99,61.62,61.99,63300.0,46.2445,46.4543,46.177,46.4543,63300.0
2012-01-23 09:35:00,62.0,62.09,61.84,61.85,24400.0,46.4618,46.5292,46.3419,46.3494,24400.0
2012-01-23 09:40:00,61.83,61.86,61.7,61.78,49600.0,46.3344,46.3569,46.237,46.2969,49600.0
2012-01-23 09:45:00,61.81,61.84,61.74,61.82,31100.0,46.3194,46.3419,46.267,46.3269,31100.0
2012-01-23 09:50:00,61.82,61.86,61.76,61.84,30100.0,46.3269,46.3569,46.282,46.3419,30100.0
2012-01-23 09:55:00,61.83,61.85,61.73,61.74,32600.0,46.3344,46.3494,46.2595,46.267,32600.0
2012-01-23 10:00:00,61.74,61.86,61.74,61.83,30100.0,46.267,46.3569,46.267,46.3344,30100.0
2012-01-23 10:05:00,61.83,61.9,61.83,61.85,33300.0,46.3344,46.3869,46.3344,46.3494,33300.0
2012-01-23 10:10:00,61.85,61.92,61.82,61.92,26500.0,46.3494,46.4019,46.3269,46.4019,26500.0
2012-01-23 10:15:00,61.91,61.97,61.9,61.92,31600.0,46.3944,46.4393,46.3869,46.4019,31600.0
2012-01-23 10:20:00,61.92,61.97,61.91,61.94,21200.0,46.4019,46.4393,46.3944,46.4168,21200.0
2012-01-23 10:25:00,61.94,61.96,61.94,61.95,16300.0,46.4168,46.4318,46.4168,46.4243,16300.0
2012-01-23 10:30:00,61.95,62.0,61.94,62.0,17700.0,46.4243,46.4618,46.4168,46.4618,17700.0
2012-01-23 10:35:00,62.0,62.02,61.93,61.97,45700.0,46.4618,46.4768,46.4093,46.4393,45700.0
2012-01-23 10:40:00,61.97,61.97,61.89,61.95,27600.0,46.4393,46.4393,46.3794,46.4243,27600.0
2012-01-23 10:45:00,61.96,61.96,61.89,61.91,26000.0,46.4318,46.4318,46.3794,46.3944,26000.0
2012-01-23 10:50:00,61.9,61.94,61.88,61.94,20900.0,46.3869,46.4168,46.3719,46.4168,20900.0
2012-01-23 10:55:00,61.94,61.99,61.92,61.99,62400.0,46.4168,46.4543,46.4019,46.4543,62400.0
2012-01-23 11:00:00,62.0,62.02,61.98,62.01,16200.0,46.4618,46.4768,46.4468,46.4693,16200.0
2012-01-23 11:05:00,62.02,62.02,61.89,61.93,25000.0,46.4768,46.4768,46.3794,46.4093,25000.0
2012-01-23 11:10:00,61.93,61.94,61.9,61.94,10100.0,46.4093,46.4168,46.3869,46.4168,10100.0
2012-01-23 11:15:00,61.96,61.98,61.91,61.91,16700.0,46.4318,46.4468,46.3944,46.3944,16700.0
2012-01-23 11:20:00,61.91,61.91,61.87,61.9,10800.0,46.3944,46.3944,46.3644,46.3869,10800.0
2012-01-23 11:25:00,61.89,61.91,61.8,61.83,53800.0,46.3794,46.3944,46.3119,46.3344,53800.0
2012-01-23 11:30:00,61.83,61.86,61.72,61.74,28600.0,46.3344,46.3569,46.252,46.267,28600.0
2012-01-23 11:35:00,61.74,61.75,61.6,61.6,16900.0,46.267,46.2745,46.1621,46.1621,16900.0
2012-01-23 11:40:00,61.6,61.61,61.51,61.55,20400.0,46.1621,46.1695,46.0946,46.1246,20400.0
2012-01-23 11:45:00,61.55,61.56,61.5,61.52,24900.0,46.1246,46.1321,46.0871,46.1021,24900.0
2012-01-23 11:50:00,61.51,61.58,61.51,61.55,17900.0,46.0946,46.1471,46.0946,46.1246,17900.0
2012-01-23 11:55:00,61.56,61.59,61.49,61.49,21700.0,46.1321,46.1546,46.0796,46.0796,21700.0
2012-01-23 12:00:00,61.49,61.52,61.39,61.45,21900.0,46.0796,46.1021,46.0047,46.0496,21900.0
2012-01-23 12:05:00,61.46,61.48,61.38,61.47,19200.0,46.0571,46.0721,45.9972,46.0646,19200.0
2012-01-23 12:10:00,61.46,61.51,61.39,61.42,19700.0,46.0571,46.0946,46.0047,46.0272,19700.0
2012-01-23 12:15:00,61.42,61.46,61.41,61.43,16900.0,46.0272,46.0571,46.0197,46.0347,16900.0
2012-01-23 12:20:00,61.42,61.44,61.4,61.4,7500.0,46.0272,46.0422,46.0122,46.0122,7500.0
2012-01-23 12:25:00,61.41,61.46,61.38,61.39,11100.0,46.0197,46.0571,45.9972,46.0047,11100.0
2012-01-23 12:30:00,61.4,61.4,61.36,61.36,10600.0,46.0122,46.0122,45.9822,45.9822,10600.0
2012-01-23 12:35:00,61.35,61.38,61.35,61.38,8600.0,45.9747,45.9972,45.9747,45.9972,8600.0
2012-01-23 12:40:00,61.37,61.38,61.33,61.34,7600.0,45.9897,45.9972,45.9597,45.9672,7600.0
2012-01-23 12:45:00,61.34,61.35,61.33,61.35,15700.0,45.9672,45.9747,45.9597,45.9747,15700.0
2012-01-23 12:50:00,61.35,61.36,61.33,61.34,8000.0,45.9747,45.9822,45.9597,45.9672,8000.0
2012-01-23 12:55:00,61.35,61.35,61.28,61.34,16200.0,45.9747,45.9747,45.9222,45.9672,16200.0
2012-01-23 13:00:00,61.33,61.51,61.33,61.48,19300.0,45.9597,46.0946,45.9597,46.0721,19300.0
2012-01-23 13:05:00,61.49,61.54,61.47,61.54,18000.0,46.0796,46.1171,46.0646,46.1171,18000.0
2012-01-23 13:10:00,61.54,61.58,61.54,61.58,7200.0,46.1171,46.1471,46.1171,46.1471,7200.0
2012-01-23 13:15:00,61.57,61.6,61.54,61.54,18200.0,46.1396,46.1621,46.1171,46.1171,18200.0
2012-01-23 13:20:00,61.55,61.6,61.51,61.6,31500.0,46.1246,46.1621,46.0946,46.1621,31500.0
2012-01-23 13:25:00,61.6,61.6,61.59,61.6,10700.0,46.1621,46.1621,46.1546,46.1621,10700.0
2012-01-23 13:30:00,61.6,61.7,61.6,61.69,13800.0,46.1621,46.237,46.1621,46.2295,13800.0
2012-01-23 13:35:00,61.69,61.71,61.62,61.66,27600.0,46.2295,46.2445,46.177,46.207,27600.0
2012-01-23 13:40:00,61.66,61.67,61.58,61.6,10400.0,46.207,46.2145,46.1471,46.1621,10400.0
2012-01-23 13:45:00,61.61,61.61,61.52,61.58,12800.0,46.1695,46.1695,46.1021,46.1471,12800.0
2012-01-23 13:50:00,61.59,61.68,61.59,61.64,44500.0,46.1546,46.222,46.1546,46.192,44500.0
2012-01-23 13:55:00,61.65,61.74,61.62,61.73,18600.0,46.1995,46.267,46.177,46.2595,18600.0
2012-01-23 14:00:00,61.74,61.77,61.7,61.73,19100.0,46.267,46.2894,46.237,46.2595,19100.0
2012-01-23 14:05:00,61.73,61.75,61.72,61.75,11900.0,46.2595,46.2745,46.252,46.2745,11900.0
2012-01-23 14:10:00,61.76,61.79,61.69,61.69,16300.0,46.282,46.3044,46.2295,46.2295,16300.0
2012-01-23 14:15:00,61.69,61.7,61.66,61.69,8100.0,46.2295,46.237,46.207,46.2295,8100.0
2012-01-23 14:20:00,61.69,61.72,61.65,61.7,25000.0,46.2295,46.252,46.1995,46.237,25000.0
2012-01-23 14:25:00,61.71,61.72,61.68,61.71,15200.0,46.2445,46.252,46.222,46.2445,15200.0
2012-01-23 14:30:00,61.72,61.75,61.69,61.75,16400.0,46.252,46.2745,46.2295,46.2745,16400.0
2012-01-23 14:35:00,61.75,61.75,61.71,61.72,12100.0,46.2745,46.2745,46.2445,46.252,12100.0
2012-01-23 14:40:00,61.73,61.75,61.68,61.72,22200.0,46.2595,46.2745,46.222,46.252,22200.0
2012-01-23 14:45:00,61.72,61.73,61.66,61.7,17400.0,46.252,46.2595,46.207,46.237,17400.0
2012-01-23 14:50:00,61.7,61.71,61.64,61.68,12900.0,46.237,46.2445,46.192,46.222,12900.0
2012-01-23 14:55:00,61.67,61.76,61.66,61.72,36400.0,46.2145,46.282,46.207,46.252,36400.0
2012-01-23 15:00:00,61.73,61.75,61.7,61.75,16800.0,46.2595,46.2745,46.237,46.2745,16800.0
2012-01-23 15:05:00,61.75,61.76,61.72,61.75,33500.0,46.2745,46.282,46.252,46.2745,33500.0
2012-01-23 15:10:00,61.74,61.78,61.71,61.78,32700.0,46.267,46.2969,46.2445,46.2969,32700.0
2012-01-23 15:15:00,61.78,61.79,61.7,61.77,39500.0,46.2969,46.3044,46.237,46.2894,39500.0
2012-01-23 15:20:00,61.77,61.81,61.77,61.8,31700.0,46.2894,46.3194,46.2894,46.3119,31700.0
2012-01-23 15:25:00,61.8,61.85,61.73,61.76,93000.0,46.3119,46.3494,46.2595,46.282,93000.0
2012-01-23 15:30:00,61.77,61.87,61.77,61.87,31400.0,46.2894,46.3644,46.2894,46.3644,31400.0
2012-01-23 15:35:00,61.87,61.9,61.85,61.86,35500.0,46.3644,46.3869,46.3494,46.3569,35500.0
2012-01-23 15:40:00,61.86,61.95,61.85,61.92,63500.0,46.3569,46.4243,46.3494,46.4019,63500.0
2012-01-23 15:45:00,61.93,61.96,61.87,61.95,77400.0,46.4093,46.4318,46.3644,46.4243,77400.0
2012-01-23 15:50:00,61.94,61.96,61.84,61.85,62900.0,46.4168,46.4318,46.3419,46.3494,62900.0
2012-01-23 15:55:00,61.86,61.86,61.79,61.82,106400.0,46.3569,46.3569,46.3044,46.3269,106400.0
2012-01-24 09:30:00,61.57,61.67,61.4,61.66,29800.0,46.1396,46.2145,46.0122,46.207,29800.0
2012-01-24 09:35:00,61.65,61.69,61.54,61.68,11700.0,46.1995,46.2295,46.1171,46.222,11700.0
2012-01-24 09:40:00,61.69,61.69,61.54,61.64,19300.0,46.2295,46.2295,46.1171,46.192,19300.0
2012-01-24 09:45:00,61.64,61.78,61.58,61.75,21700.0,46.192,46.2969,46.1471,46.2745,21700.0
2012-01-24 09:50:00,61.75,61.75,61.67,61.7,25100.0,46.2745,46.2745,46.2145,46.237,25100.0
2012-01-24 09:55:00,61.7,61.8,61.68,61.7,15900.0,46.237,46.3119,46.222,46.237,15900.0
2012-01-24 10:00:00,61.69,61.92,61.69,61.92,22100.0,46.2295,46.4019,46.2295,46.4019,22100.0
2012-01-24 10:05:00,61.94,61.96,61.8,61.85,14800.0,46.4168,46.4318,46.3119,46.3494,14800.0
2012-01-24 10:10:00,61.84,61.91,61.82,61.9,17300.0,46.3419,46.3944,46.3269,46.3869,17300.0
2012-01-24 10:15:00,61.9,62.0,61.9,61.99,18200.0,46.3869,46.4618,46.3869,46.4543,18200.0
2012-01-24 10:20:00,61.99,62.01,61.94,61.97,29700.0,46.4543,46.4693,46.4168,46.4393,29700.0
2012-01-24 10:25:00,61.96,61.97,61.85,61.9,17200.0,46.4318,46.4393,46.3494,46.3869,17200.0
2012-01-24 10:30:00,61.9,61.91,61.8,61.89,18100.0,46.3869,46.3944,46.3119,46.3794,18100.0
2012-01-24 10:35:00,61.89,62.0,61.89,61.96,29500.0,46.3794,46.4618,46.3794,46.4318,29500.0
2012-01-24 10:40:00,61.95,62.02,61.94,61.99,56400.0,46.4243,46.4768,46.4168,46.4543,56400.0
2012-01-24 10:45:00,61.99,62.0,61.92,61.96,29100.0,46.4543,46.4618,46.4019,46.4318,29100.0
2012-01-24 10:50:00,61.97,62.01,61.93,62.0,31400.0,46.4393,46.4693,46.4093,46.4618,31400.0
2012-01-24 10:55:00,62.0,62.03,61.97,62.01,46700.0,46.4618,46.4843,46.4393,46.4693,46700.0
2012-01-24 11:00:00,62.0,62.03,61.98,62.0,28500.0,46.4618,46.4843,46.4468,46.4618,28500.0
2012-01-24 11:05:00,62.0,62.05,61.97,62.05,10300.0,46.4618,46.4993,46.4393,46.4993,10300.0
2012-01-24 11:10:00,62.04,62.1,62.03,62.09,48800.0,46.4918,46.5367,46.4843,46.5292,48800.0
2012-01-24 11:15:00,62.09,62.09,61.99,62.0,32000.0,46.5292,46.5292,46.4543,46.4618,32000.0
2012-01-24 11:20:00,62.02,62.04,62.0,62.03,25100.0,46.4768,46.4918,46.4618,46.4843,25100.0
2012-01-24 11:25:00,62.04,62.08,61.95,61.98,68400.0,46.4918,46.5218,46.4243,46.4468,68400.0
2012-01-24 11:30:00,61.98,62.0,61.95,61.99,13800.0,46.4468,46.4618,46.4243,46.4543,13800.0
2012-01-24 11:35:00,61.99,62.05,61.97,62.03,15200.0,46.4543,46.4993,46.4393,46.4843,15200.0
2012-01-24 11:40:00,62.04,62.09,62.0,62.09,12600.0,46.4918,46.5292,46.4618,46.5292,12600.0
2012-01-24 11:45:00,62.08,62.08,62.04,62.05,18200.0,46.5218,46.5218,46.4918,46.4993,18200.0
2012-01-24 11:50:00,62.05,62.06,61.95,61.99,16100.0,46.4993,46.5068,46.4243,46.4543,16100.0
2012-01-24 11:55:00,61.99,62.02,61.99,62.0,15300.0,46.4543,46.4768,46.4543,46.4618,15300.0
2012-01-24 12:00:00,62.0,62.03,61.96,61.97,13400.0,46.4618,46.4843,46.4318,46.4393,13400.0
2012-01-24 12:05:00,61.97,62.03,61.97,61.99,13400.0,46.4393,46.4843,46.4393,46.4543,13400.0
2012-01-24 12:10:00,61.99,62.0,61.96,62.0,12600.0,46.4543,46.4618,46.4318,46.4618,12600.0
2012-01-24 12:15:00,62.0,62.03,61.98,62.03,12400.0,46.4618,46.4843,46.4468,46.4843,12400.0
2012-01-24 12:20:00,62.04,62.05,61.99,61.99,11100.0,46.4918,46.4993,46.4543,46.4543,11100.0
2012-01-24 12:25:00,62.0,62.02,61.98,62.0,10000.0,46.4618,46.4768,46.4468,46.4618,10000.0
2012-01-24 12:30:00,62.0,62.02,61.97,61.98,8400.0,46.4618,46.4768,46.4393,46.4468,8400.0
2012-01-24 12:35:00,62.0,62.05,62.0,62.05,5600.0,46.4618,46.4993,46.4618,46.4993,5600.0
2012-01-24 12:40:00,62.05,62.09,62.02,62.02,8600.0,46.4993,46.5292,46.4768,46.4768,8600.0
2012-01-24 12:45:00,62.04,62.13,62.03,62.12,34800.0,46.4918,46.5592,46.4843,46.5517,34800.0
2012-01-24 12:50:00,62.12,62.2,62.12,62.17,6900.0,46.5517,46.6117,46.5517,46.5892,6900.0
2012-01-24 12:55:00,62.17,62.2,62.16,62.2,8500.0,46.5892,46.6117,46.5817,46.6117,8500.0
2012-01-24 13:00:00,62.18,62.2,62.13,62.13,10900.0,46.5967,46.6117,46.5592,46.5592,10900.0
2012-01-24 13:05:00,62.13,62.14,62.12,62.14,6300.0,46.5592,46.5667,46.5517,46.5667,6300.0
2012-01-24 13:10:00,62.13,62.16,62.12,62.12,7100.0,46.5592,46.5817,46.5517,46.5517,7100.0
2012-01-24 13:15:00,62.13,62.13,62.05,62.06,7700.0,46.5592,46.5592,46.4993,46.5068,7700.0
2012-01-24 13:20:00,62.04,62.05,62.01,62.02,6900.0,46.4918,46.4993,46.4693,46.4768,6900.0
2012-01-24 13:25:00,62.02,62.05,62.01,62.04,6600.0,46.4768,46.4993,46.4693,46.4918,6600.0
2012-01-24 13:30:00,62.03,62.05,62.02,62.03,5400.0,46.4843,46.4993,46.4768,46.4843,5400.0
2012-01-24 13:35:00,62.02,62.04,61.99,61.99,10100.0,46.4768,46.4918,46.4543,46.4543,10100.0
2012-01-24 13:40:00,61.99,62.04,61.98,62.04,39300.0,46.4543,46.4918,46.4468,46.4918,39300.0
2012-01-24 13:45:00,62.04,62.1,62.03,62.1,11600.0,46.4918,46.5367,46.4843,46.5367,11600.0
2012-01-24 13:50:00,62.11,62.12,62.08,62.12,10400.0,46.5442,46.5517,46.5218,46.5517,10400.0
2012-01-24 13:55:00,62.11,62.14,62.1,62.12,8600.0,46.5442,46.5667,46.5367,46.5517,8600.0
2012-01-24 14:00:00,62.11,62.11,62.03,62.1,8100.0,46.5442,46.5442,46.4843,46.5367,8100.0
2012-01-24 14:05:00,62.12,62.14,62.08,62.08,8700.0,46.5517,46.5667,46.5218,46.5218,8700.0
2012-01-24 14:10:00,62.08,62.16,62.08,62.14,11700.0,46.5218,46.5817,46.5218,46.5667,11700.0
2012-01-24 14:15:00,62.16,62.27,62.15,62.24,41300.0,46.5817,46.6641,46.5742,46.6417,41300.0
2012-01-24 14:20:00,62.25,62.25,62.19,62.24,11900.0,46.6492,46.6492,46.6042,46.6417,11900.0
2012-01-24 14:25:00,62.24,62.27,62.22,62.24,27800.0,46.6417,46.6641,46.6267,46.6417,27800.0
2012-01-24 14:30:00,62.23,62.25,62.17,62.17,22100.0,46.6342,46.6492,46.5892,46.5892,22100.0
2012-01-24 14:35:00,62.17,62.19,62.16,62.18,10200.0,46.5892,46.6042,46.5817,46.5967,10200.0
2012-01-24 14:40:00,62.18,62.21,62.14,62.14,38900.0,46.5967,46.6192,46.5667,46.5667,38900.0
2012-01-24 14:45:00,62.14,62.15,62.1,62.11,9400.0,46.5667,46.5742,46.5367,46.5442,9400.0
2012-01-24 14:50:00,62.09,62.12,62.07,62.12,15200.0,46.5292,46.5517,46.5143,46.5517,15200.0
2012-01-24 14:55:00,62.11,62.17,62.11,62.11,15100.0,46.5442,46.5892,46.5442,46.5442,15100.0
2012-01-24 15:00:00,62.11,62.18,62.1,62.15,14500.0,46.5442,46.5967,46.5367,46.5742,14500.0
2012-01-24 15:05:00,62.15,62.26,62.15,62.25,24000.0,46.5742,46.6566,46.5742,46.6492,24000.0
2012-01-24 15:10:00,62.25,62.27,62.23,62.27,25100.0,46.6492,46.6641,46.6342,46.6641,25100.0
2012-01-24 15:15:00,62.27,62.32,62.27,62.29,20000.0,46.6641,46.7016,46.6641,46.6791,20000.0
2012-01-24 15:20:00,62.29,62.38,62.29,62.35,32100.0,46.6791,46.7466,46.6791,46.7241,32100.0
2012-01-24 15:25:00,62.34,62.39,62.32,62.38,23300.0,46.7166,46.7541,46.7016,46.7466,23300.0
2012-01-24 15:30:00,62.39,62.43,62.38,62.41,33700.0,46.7541,46.784,46.7466,46.7691,33700.0
2012-01-24 15:35:00,62.41,62.47,62.36,62.39,39800.0,46.7691,46.814,46.7316,46.7541,39800.0
2012-01-24 15:40:00,62.37,62.39,62.32,62.38,39300.0,46.7391,46.7541,46.7016,46.7466,39300.0
2012-01-24 15:45:00,62.38,62.51,62.37,62.48,62100.0,46.7466,46.844,46.7391,46.8215,62100.0
2012-01-24 15:50:00,62.49,62.49,62.38,62.43,120800.0,46.829,46.829,46.7466,46.784,120800.0
2012-01-24 15:55:00,62.44,62.49,62.42,62.47,193600.0,46.7915,46.829,46.7765,46.814,193600.0
2012-01-25 09:30:00,62.47,62.47,62.26,62.39,32500.0,46.814,46.814,46.6566,46.7541,32500.0
2012-01-25 09:35:00,62.39,62.56,62.37,62.41,10000.0,46.7541,46.8815,46.7391,46.7691,10000.0
2012-01-25 09:40:00,62.41,62.48,62.39,62.48,6200.0,46.7691,46.8215,46.7541,46.8215,6200.0
2012-01-25 09:45:00,62.47,62.48,62.27,62.29,36900.0,46.814,46.8215,46.6641,46.6791,36900.0
2012-01-25 09:50:00,62.27,62.43,62.27,62.42,78200.0,46.6641,46.784,46.6641,46.7765,78200.0
2012-01-25 09:55:00,62.41,62.43,62.3,62.39,13700.0,46.7691,46.784,46.6866,46.7541,13700.0
2012-01-25 10:00:00,62.38,62.56,62.31,62.43,94300.0,46.7466,46.8815,46.6941,46.784,94300.0
2012-01-25 10:05:00,62.43,62.56,62.31,62.53,87100.0,46.784,46.8815,46.6941,46.859,87100.0
2012-01-25 10:10:00,62.52,62.57,62.51,62.53,21100.0,46.8515,46.889,46.844,46.859,21100.0
2012-01-25 10:15:00,62.53,62.6,62.53,62.6,10400.0,46.859,46.9114,46.859,46.9114,10400.0
2012-01-25 10:20:00,62.6,62.61,62.56,62.56,19600.0,46.9114,46.9189,46.8815,46.8815,19600.0
2012-01-25 10:25:00,62.56,62.59,62.54,62.54,9500.0,46.8815,46.9039,46.8665,46.8665,9500.0
2012-01-25 10:30:00,62.54,62.54,62.43,62.44,10300.0,46.8665,46.8665,46.784,46.7915,10300.0
2012-01-25 10:35:00,62.42,62.54,62.41,62.52,10500.0,46.7765,46.8665,46.7691,46.8515,10500.0
2012-01-25 10:40:00,62.52,62.55,62.5,62.52,11600.0,46.8515,46.874,46.8365,46.8515,11600.0
2012-01-25 10:45:00,62.52,62.52,62.48,62.49,10400.0,46.8515,46.8515,46.8215,46.829,10400.0
2012-01-25 10:50:00,62.48,62.49,62.41,62.44,7600.0,46.8215,46.829,46.7691,46.7915,7600.0
2012-01-25 10:55:00,62.44,62.51,62.44,62.51,10500.0,46.7915,46.844,46.7915,46.844,10500.0
2012-01-25 11:00:00,62.5,62.52,62.48,62.51,39400.0,46.8365,46.8515,46.8215,46.844,39400.0
2012-01-25 11:05:00,62.51,62.58,62.5,62.53,27500.0,46.844,46.8964,46.8365,46.859,27500.0
2012-01-25 11:10:00,62.52,62.55,62.51,62.55,6900.0,46.8515,46.874,46.844,46.874,6900.0
2012-01-25 11:15:00,62.55,62.57,62.54,62.57,14700.0,46.874,46.889,46.8665,46.889,14700.0
2012-01-25 11:20:00,62.57,62.61,62.57,62.58,13100.0,46.889,46.9189,46.889,46.8964,13100.0
2012-01-25 11:25:00,62.58,62.62,62.56,62.61,7300.0,46.8964,46.9264,46.8815,46.9189,7300.0
2012-01-25 11:30:00,62.62,62.66,62.61,62.65,20500.0,46.9264,46.9564,46.9189,46.9489,20500.0
2012-01-25 11:35:00,62.65,62.75,62.65,62.75,27200.0,46.9489,47.0238,46.9489,47.0238,27200.0
2012-01-25 11:40:00,62.74,62.74,62.68,62.69,4800.0,47.0163,47.0163,46.9714,46.9789,4800.0
2012-01-25 11:45:00,62.69,62.69,62.59,62.61,8800.0,46.9789,46.9789,46.9039,46.9189,8800.0
2012-01-25 11:50:00,62.6,62.66,62.55,62.63,18200.0,46.9114,46.9564,46.874,46.9339,18200.0
2012-01-25 11:55:00,62.62,62.64,62.58,62.6,4100.0,46.9264,46.9414,46.8964,46.9114,4100.0
2012-01-25 12:00:00,62.6,62.63,62.59,62.62,12300.0,46.9114,46.9339,46.9039,46.9264,12300.0
2012-01-25 12:05:00,62.61,62.62,62.57,62.58,13500.0,46.9189,46.9264,46.889,46.8964,13500.0
2012-01-25 12:10:00,62.56,62.61,62.55,62.6,10700.0,46.8815,46.9189,46.874,46.9114,10700.0
2012-01-25 12:15:00,62.58,62.6,62.55,62.58,6600.0,46.8964,46.9114,46.874,46.8964,6600.0
2012-01-25 12:20:00,62.58,62.59,62.56,62.59,8500.0,46.8964,46.9039,46.8815,46.9039,8500.0
2012-01-25 12:25:00,62.59,62.79,62.57,62.73,23500.0,46.9039,47.0538,46.889,47.0089,23500.0
2012-01-25 12:30:00,62.72,62.82,62.65,62.78,26200.0,47.0014,47.0763,46.9489,47.0463,26200.0
2012-01-25 12:35:00,62.8,62.82,62.76,62.8,16900.0,47.0613,47.0763,47.0313,47.0613,16900.0
2012-01-25 12:40:00,62.8,62.81,62.67,62.68,11100.0,47.0613,47.0688,46.9639,46.9714,11100.0
2012-01-25 12:45:00,62.69,62.78,62.69,62.77,17200.0,46.9789,47.0463,46.9789,47.0388,17200.0
2012-01-25 12:50:00,62.77,62.79,62.66,62.75,9700.0,47.0388,47.0538,46.9564,47.0238,9700.0
2012-01-25 12:55:00,62.76,62.84,62.75,62.81,20800.0,47.0313,47.0913,47.0238,47.0688,20800.0
2012-01-25 13:00:00,62.8,63.0,62.8,62.96,25000.0,47.0613,47.2112,47.0613,47.1812,25000.0
2012-01-25 13:05:00,62.95,62.95,62.85,62.92,21000.0,47.1737,47.1737,47.0988,47.1512,21000.0
2012-01-25 13:10:00,62.92,63.0,62.89,62.98,66400.0,47.1512,47.2112,47.1288,47.1962,66400.0
2012-01-25 13:15:00,62.99,63.09,62.97,63.05,51300.0,47.2037,47.2786,47.1887,47.2487,51300.0
2012-01-25 13:20:00,63.04,63.1,62.99,63.09,13900.0,47.2412,47.2861,47.2037,47.2786,13900.0
2012-01-25 13:25:00,63.08,63.13,63.08,63.13,18300.0,47.2711,47.3086,47.2711,47.3086,18300.0
2012-01-25 13:30:00,63.12,63.24,63.11,63.24,24200.0,47.3011,47.391,47.2936,47.391,24200.0
2012-01-25 13:35:00,63.24,63.27,63.21,63.27,14100.0,47.391,47.4135,47.3686,47.4135,14100.0
2012-01-25 13:40:00,63.27,63.35,63.27,63.33,20400.0,47.4135,47.4735,47.4135,47.4585,20400.0
2012-01-25 13:45:00,63.33,63.39,63.31,63.36,24800.0,47.4585,47.5034,47.4435,47.481,24800.0
2012-01-25 13:50:00,63.36,63.38,63.26,63.26,42600.0,47.481,47.496,47.406,47.406,42600.0
2012-01-25 13:55:00,63.28,63.35,63.18,63.34,43500.0,47.421,47.4735,47.3461,47.466,43500.0
2012-01-25 14:00:00,63.35,63.37,63.19,63.23,21300.0,47.4735,47.4885,47.3536,47.3835,21300.0
2012-01-25 14:05:00,63.22,63.24,63.11,63.11,30400.0,47.3761,47.391,47.2936,47.2936,30400.0
2012-01-25 14:10:00,63.1,63.19,63.1,63.11,21300.0,47.2861,47.3536,47.2861,47.2936,21300.0
2012-01-25 14:15:00,63.11,63.14,63.1,63.1,13400.0,47.2936,47.3161,47.2861,47.2861,13400.0
2012-01-25 14:20:00,63.12,63.18,62.96,63.0,72100.0,47.3011,47.3461,47.1812,47.2112,72100.0
2012-01-25 14:25:00,63.0,63.03,62.94,62.96,13500.0,47.2112,47.2337,47.1662,47.1812,13500.0
2012-01-25 14:30:00,62.96,63.03,62.96,63.03,20300.0,47.1812,47.2337,47.1812,47.2337,20300.0
2012-01-25 14:35:00,63.02,63.06,62.92,62.95,21900.0,47.2262,47.2562,47.1512,47.1737,21900.0
2012-01-25 14:40:00,62.95,62.96,62.87,62.95,25100.0,47.1737,47.1812,47.1138,47.1737,25100.0
2012-01-25 14:45:00,62.94,62.98,62.91,62.92,45900.0,47.1662,47.1962,47.1437,47.1512,45900.0
2012-01-25 14:50:00,62.92,63.02,62.91,63.01,47800.0,47.1512,47.2262,47.1437,47.2187,47800.0
2012-01-25 14:55:00,62.99,63.05,62.95,62.97,33900.0,47.2037,47.2487,47.1737,47.1887,33900.0
2012-01-25 15:00:00,62.97,63.0,62.94,62.96,20200.0,47.1887,47.2112,47.1662,47.1812,20200.0
2012-01-25 15:05:00,62.98,63.0,62.96,62.97,15700.0,47.1962,47.2112,47.1812,47.1887,15700.0
2012-01-25 15:10:00,62.97,63.0,62.95,62.97,19000.0,47.1887,47.2112,47.1737,47.1887,19000.0
2012-01-25 15:15:00,62.98,62.99,62.92,62.93,32300.0,47.1962,47.2037,47.1512,47.1587,32300.0
2012-01-25 15:20:00,62.94,62.97,62.88,62.95,63700.0,47.1662,47.1887,47.1213,47.1737,63700.0
2012-01-25 15:25:00,62.96,62.97,62.89,62.9,43300.0,47.1812,47.1887,47.1288,47.1363,43300.0
2012-01-25 15:30:00,62.91,62.97,62.9,62.92,66800.0,47.1437,47.1887,47.1363,47.1512,66800.0
2012-01-25 15:35:00,62.92,63.0,62.92,62.99,64300.0,47.1512,47.2112,47.1512,47.2037,64300.0
2012-01-25 15:40:00,62.98,63.04,62.96,63.04,30200.0,47.1962,47.2412,47.1812,47.2412,30200.0
2012-01-25 15:45:00,63.04,63.1,63.01,63.05,63800.0,47.2412,47.2861,47.2187,47.2487,63800.0
2012-01-25 15:50:00,63.06,63.09,62.96,62.97,54900.0,47.2562,47.2786,47.1812,47.1887,54900.0
2012-01-25 15:55:00,62.96,63.04,62.93,62.98,133100.0,47.1812,47.2412,47.1587,47.1962,133100.0
2012-01-26 09:30:00,63.01,63.08,62.53,62.62,69500.0,47.2187,47.2711,46.859,46.9264,69500.0
2012-01-26 09:35:00,62.63,62.84,62.63,62.76,37900.0,46.9339,47.0913,46.9339,47.0313,37900.0
2012-01-26 09:40:00,62.74,62.74,62.57,62.62,90700.0,47.0163,47.0163,46.889,46.9264,90700.0
2012-01-26 09:45:00,62.62,62.69,62.54,62.54,43600.0,46.9264,46.9789,46.8665,46.8665,43600.0
2012-01-26 09:50:00,62.54,62.59,62.52,62.56,85900.0,46.8665,46.9039,46.8515,46.8815,85900.0
2012-01-26 09:55:00,62.56,62.57,62.48,62.57,72000.0,46.8815,46.889,46.8215,46.889,72000.0
2012-01-26 10:00:00,62.57,62.76,62.57,62.7,37100.0,46.889,47.0313,46.889,46.9864,37100.0
2012-01-26 10:05:00,62.7,62.74,62.65,62.71,33400.0,46.9864,47.0163,46.9489,46.9939,33400.0
2012-01-26 10:10:00,62.71,62.75,62.66,62.72,29000.0,46.9939,47.0238,46.9564,47.0014,29000.0
2012-01-26 10:15:00,62.72,62.81,62.71,62.8,49200.0,47.0014,47.0688,46.9939,47.0613,49200.0
2012-01-26 10:20:00,62.8,62.9,62.8,62.87,28500.0,47.0613,47.1363,47.0613,47.1138,28500.0
2012-01-26 10:25:00,62.88,62.9,62.71,62.71,46600.0,47.1213,47.1363,46.9939,46.9939,46600.0
2012-01-26 10:30:00,62.71,62.76,62.68,62.69,60100.0,46.9939,47.0313,46.9714,46.9789,60100.0
2012-01-26 10:35:00,62.7,62.7,62.55,62.58,74900.0,46.9864,46.9864,46.874,46.8964,74900.0
2012-01-26 10:40:00,62.58,62.62,62.56,62.58,34300.0,46.8964,46.9264,46.8815,46.8964,34300.0
2012-01-26 10:45:00,62.58,62.68,62.52,62.56,43000.0,46.8964,46.9714,46.8515,46.8815,43000.0
2012-01-26 10:50:00,62.56,62.59,62.41,62.45,71800.0,46.8815,46.9039,46.7691,46.799,71800.0
2012-01-26 10:55:00,62.44,62.44,62.33,62.38,36700.0,46.7915,46.7915,46.7091,46.7466,36700.0
2012-01-26 11:00:00,62.38,62.39,62.33,62.38,30300.0,46.7466,46.7541,46.7091,46.7466,30300.0
2012-01-26 11:05:00,62.38,62.41,62.29,62.38,38800.0,46.7466,46.7691,46.6791,46.7466,38800.0
2012-01-26 11:10:00,62.37,62.41,62.34,62.4,25400.0,46.7391,46.7691,46.7166,46.7616,25400.0
2012-01-26 11:15:00,62.4,62.58,62.39,62.58,29500.0,46.7616,46.8964,46.7541,46.8964,29500.0
2012-01-26 11:20:00,62.59,62.6,62.53,62.54,12100.0,46.9039,46.9114,46.859,46.8665,12100.0
2012-01-26 11:25:00,62.53,62.54,62.47,62.51,32200.0,46.859,46.8665,46.814,46.844,32200.0
2012-01-26 11:30:00,62.5,62.51,62.45,62.49,18100.0,46.8365,46.844,46.799,46.829,18100.0
2012-01-26 11:35:00,62.49,62.5,62.44,62.44,12400.0,46.829,46.8365,46.7915,46.7915,12400.0
2012-01-26 11:40:00,62.44,62.47,62.42,62.42,9400.0,46.7915,46.814,46.7765,46.7765,9400.0
2012-01-26 11:45:00,62.42,62.42,62.27,62.27,22100.0,46.7765,46.7765,46.6641,46.6641,22100.0
2012-01-26 11:50:00,62.29,62.4,62.28,62.38,23300.0,46.6791,46.7616,46.6716,46.7466,23300.0
2012-01-26 11:55:00,62.39,62.39,62.35,62.38,9900.0,46.7541,46.7541,46.7241,46.7466,9900.0
2012-01-26 12:00:00,62.38,62.45,62.38,62.45,5400.0,46.7466,46.799,46.7466,46.799,5400.0
2012-01-26 12:05:00,62.45,62.47,62.41,62.43,10600.0,46.799,46.814,46.7691,46.784,10600.0
2012-01-26 12:10:00,62.44,62.45,62.4,62.4,17800.0,46.7915,46.799,46.7616,46.7616,17800.0
2012-01-26 12:15:00,62.4,62.41,62.33,62.4,52900.0,46.7616,46.7691,46.7091,46.7616,52900.0
2012-01-26 12:20:00,62.41,62.43,62.37,62.38,20700.0,46.7691,46.784,46.7391,46.7466,20700.0
2012-01-26 12:25:00,62.38,62.41,62.33,62.34,17300.0,46.7466,46.7691,46.7091,46.7166,17300.0
2012-01-26 12:30:00,62.34,62.4,62.31,62.4,14500.0,46.7166,46.7616,46.6941,46.7616,14500.0
2012-01-26 12:35:00,62.4,62.41,62.37,62.38,8100.0,46.7616,46.7691,46.7391,46.7466,8100.0
2012-01-26 12:40:00,62.38,62.39,62.32,62.36,26600.0,46.7466,46.7541,46.7016,46.7316,26600.0
2012-01-26 12:45:00,62.36,62.4,62.34,62.4,6500.0,46.7316,46.7616,46.7166,46.7616,6500.0
2012-01-26 12:50:00,62.39,62.47,62.37,62.44,13800.0,46.7541,46.814,46.7391,46.7915,13800.0
2012-01-26 12:55:00,62.44,62.46,62.35,62.35,7900.0,46.7915,46.8065,46.7241,46.7241,7900.0
2012-01-26 13:00:00,62.37,62.43,62.35,62.42,10900.0,46.7391,46.784,46.7241,46.7765,10900.0
2012-01-26 13:05:00,62.41,62.52,62.41,62.42,22300.0,46.7691,46.8515,46.7691,46.7765,22300.0
2012-01-26 13:10:00,62.44,62.51,62.44,62.47,20800.0,46.7915,46.844,46.7915,46.814,20800.0
2012-01-26 13:15:00,62.47,62.49,62.4,62.42,23200.0,46.814,46.829,46.7616,46.7765,23200.0
2012-01-26 13:20:00,62.41,62.42,62.39,62.4,22600.0,46.7691,46.7765,46.7541,46.7616,22600.0
2012-01-26 13:25:00,62.4,62.4,62.35,62.35,14100.0,46.7616,46.7616,46.7241,46.7241,14100.0
2012-01-26 13:30:00,62.34,62.36,62.32,62.35,19300.0,46.7166,46.7316,46.7016,46.7241,19300.0
2012-01-26 13:35:00,62.34,62.34,62.29,62.29,35700.0,46.7166,46.7166,46.6791,46.6791,35700.0
2012-01-26 13:40:00,62.29,62.31,62.27,62.27,29300.0,46.6791,46.6941,46.6641,46.6641,29300.0
2012-01-26 13:45:00,62.26,62.29,62.23,62.23,25200.0,46.6566,46.6791,46.6342,46.6342,25200.0
2012-01-26 13:50:00,62.22,62.33,62.2,62.32,64200.0,46.6267,46.7091,46.6117,46.7016,64200.0
2012-01-26 13:55:00,62.32,62.42,62.3,62.38,39200.0,46.7016,46.7765,46.6866,46.7466,39200.0
2012-01-26 14:00:00,62.4,62.4,62.33,62.35,28600.0,46.7616,46.7616,46.7091,46.7241,28600.0
2012-01-26 14:05:00,62.33,62.37,62.33,62.37,14500.0,46.7091,46.7391,46.7091,46.7391,14500.0
2012-01-26 14:10:00,62.38,62.38,62.34,62.36,21900.0,46.7466,46.7466,46.7166,46.7316,21900.0
2012-01-26 14:15:00,62.36,62.36,62.2,62.21,18800.0,46.7316,46.7316,46.6117,46.6192,18800.0
2012-01-26 14:20:00,62.21,62.23,62.11,62.16,24000.0,46.6192,46.6342,46.5442,46.5817,24000.0
2012-01-26 14:25:00,62.18,62.2,62.02,62.04,38500.0,46.5967,46.6117,46.4768,46.4918,38500.0
2012-01-26 14:30:00,62.05,62.08,62.03,62.06,15600.0,46.4993,46.5218,46.4843,46.5068,15600.0
2012-01-26 14:35:00,62.06,62.09,62.02,62.08,27700.0,46.5068,46.5292,46.4768,46.5218,27700.0
2012-01-26 14:40:00,62.09,62.11,62.06,62.1,24200.0,46.5292,46.5442,46.5068,46.5367,24200.0
2012-01-26 14:45:00,62.11,62.24,62.11,62.15,20200.0,46.5442,46.6417,46.5442,46.5742,20200.0
2012-01-26 14:50:00,62.16,62.2,62.14,62.15,16600.0,46.5817,46.6117,46.5667,46.5742,16600.0
2012-01-26 14:55:00,62.15,62.16,62.09,62.1,16900.0,46.5742,46.5817,46.5292,46.5367,16900.0
2012-01-26 15:00:00,62.1,62.11,62.01,62.06,27400.0,46.5367,46.5442,46.4693,46.5068,27400.0
2012-01-26 15:05:00,62.06,62.08,62.03,62.06,19600.0,46.5068,46.5218,46.4843,46.5068,19600.0
2012-01-26 15:10:00,62.06,62.11,62.05,62.06,21300.0,46.5068,46.5442,46.4993,46.5068,21300.0
2012-01-26 15:15:00,62.06,62.07,61.93,61.97,35400.0,46.5068,46.5143,46.4093,46.4393,35400.0
2012-01-26 15:20:00,61.98,62.0,61.94,61.96,32100.0,46.4468,46.4618,46.4168,46.4318,32100.0
2012-01-26 15:25:00,61.97,62.0,61.81,61.83,38800.0,46.4393,46.4618,46.3194,46.3344,38800.0
2012-01-26 15:30:00,61.83,61.94,61.79,61.93,62700.0,46.3344,46.4168,46.3044,46.4093,62700.0
2012-01-26 15:35:00,61.93,62.01,61.93,62.01,40900.0,46.4093,46.4693,46.4093,46.4693,40900.0
2012-01-26 15:40:00,62.02,62.03,61.9,61.94,73600.0,46.4768,46.4843,46.3869,46.4168,73600.0
2012-01-26 15:45:00,61.95,62.17,61.95,62.15,59300.0,46.4243,46.5892,46.4243,46.5742,59300.0
2012-01-26 15:50:00,62.15,62.15,62.09,62.12,93700.0,46.5742,46.5742,46.5292,46.5517,93700.0
2012-01-26 15:55:00,62.12,62.18,62.11,62.17,120500.0,46.5517,46.5967,46.5442,46.5892,120500.0
2012-01-27 09:30:00,62.08,62.1,61.82,61.94,29900.0,46.5218,46.5367,46.3269,46.4168,29900.0
2012-01-27 09:35:00,61.99,62.02,61.85,62.0,15300.0,46.4543,46.4768,46.3494,46.4618,15300.0
2012-01-27 09:40:00,62.0,62.02,61.9,61.98,18400.0,46.4618,46.4768,46.3869,46.4468,18400.0
2012-01-27 09:45:00,61.97,62.04,61.91,61.91,31100.0,46.4393,46.4918,46.3944,46.3944,31100.0
2012-01-27 09:50:00,61.91,61.92,61.84,61.89,22500.0,46.3944,46.4019,46.3419,46.3794,22500.0
2012-01-27 09:55:00,61.9,62.0,61.84,61.95,13400.0,46.3869,46.4618,46.3419,46.4243,13400.0
2012-01-27 10:00:00,61.95,62.05,61.91,62.04,35800.0,46.4243,46.4993,46.3944,46.4918,35800.0
2012-01-27 10:05:00,62.05,62.37,62.05,62.26,108500.0,46.4993,46.7391,46.4993,46.6566,108500.0
2012-01-27 10:10:00,62.27,62.36,62.04,62.19,58700.0,46.6641,46.7316,46.4918,46.6042,58700.0
2012-01-27 10:15:00,62.23,62.31,62.11,62.11,29100.0,46.6342,46.6941,46.5442,46.5442,29100.0
2012-01-27 10:20:00,62.09,62.25,62.08,62.25,23400.0,46.5292,46.6492,46.5218,46.6492,23400.0
2012-01-27 10:25:00,62.25,62.31,62.19,62.2,49900.0,46.6492,46.6941,46.6042,46.6117,49900.0
2012-01-27 10:30:00,62.24,62.41,62.24,62.39,18500.0,46.6417,46.7691,46.6417,46.7541,18500.0
2012-01-27 10:35:00,62.38,62.38,62.24,62.34,26800.0,46.7466,46.7466,46.6417,46.7166,26800.0
2012-01-27 10:40:00,62.33,62.45,62.32,62.45,41600.0,46.7091,46.799,46.7016,46.799,41600.0
2012-01-27 10:45:00,62.46,62.56,62.32,62.56,27600.0,46.8065,46.8815,46.7016,46.8815,27600.0
2012-01-27 10:50:00,62.57,62.81,62.57,62.81,30400.0,46.889,47.0688,46.889,47.0688,30400.0
2012-01-27 10:55:00,62.81,62.94,62.67,62.93,44400.0,47.0688,47.1662,46.9639,47.1587,44400.0
2012-01-27 11:00:00,62.94,63.08,62.91,63.07,71500.0,47.1662,47.2711,47.1437,47.2636,71500.0
2012-01-27 11:05:00,63.08,63.09,62.9,62.97,34400.0,47.2711,47.2786,47.1363,47.1887,34400.0
2012-01-27 11:10:00,62.97,63.0,62.95,62.96,19200.0,47.1887,47.2112,47.1737,47.1812,19200.0
2012-01-27 11:15:00,62.95,62.99,62.92,62.98,64100.0,47.1737,47.2037,47.1512,47.1962,64100.0
2012-01-27 11:20:00,62.99,63.0,62.95,62.97,53000.0,47.2037,47.2112,47.1737,47.1887,53000.0
2012-01-27 11:25:00,62.95,62.96,62.87,62.89,24300.0,47.1737,47.1812,47.1138,47.1288,24300.0
2012-01-27 11:30:00,62.89,62.91,62.77,62.78,47100.0,47.1288,47.1437,47.0388,47.0463,47100.0
2012-01-27 11:35:00,62.76,62.79,62.66,62.68,37400.0,47.0313,47.0538,46.9564,46.9714,37400.0
2012-01-27 11:40:00,62.69,62.78,62.65,62.65,35100.0,46.9789,47.0463,46.9489,46.9489,35100.0
2012-01-27 11:45:00,62.65,62.75,62.64,62.74,25400.0,46.9489,47.0238,46.9414,47.0163,25400.0
2012-01-27 11:50:00,62.74,62.75,62.72,62.73,24800.0,47.0163,47.0238,47.0014,47.0089,24800.0
2012-01-27 11:55:00,62.73,62.77,62.72,62.74,18100.0,47.0089,47.0388,47.0014,47.0163,18100.0
2012-01-27 12:00:00,62.74,62.77,62.7,62.72,19100.0,47.0163,47.0388,46.9864,47.0014,19100.0
2012-01-27 12:05:00,62.72,62.73,62.69,62.7,24700.0,47.0014,47.0089,46.9789,46.9864,24700.0
2012-01-27 12:10:00,62.71,62.75,62.69,62.7,24100.0,46.9939,47.0238,46.9789,46.9864,24100.0
2012-01-27 12:15:00,62.69,62.8,62.68,62.79,89600.0,46.9789,47.0613,46.9714,47.0538,89600.0
2012-01-27 12:20:00,62.79,62.9,62.79,62.89,29600.0,47.0538,47.1363,47.0538,47.1288,29600.0
2012-01-27 12:25:00,62.88,62.9,62.86,62.9,21200.0,47.1213,47.1363,47.1063,47.1363,21200.0
2012-01-27 12:30:00,62.89,62.9,62.84,62.85,36000.0,47.1288,47.1363,47.0913,47.0988,36000.0
2012-01-27 12:35:00,62.85,62.9,62.84,62.89,9000.0,47.0988,47.1363,47.0913,47.1288,9000.0
2012-01-27 12:40:00,62.9,62.91,62.89,62.89,6800.0,47.1363,47.1437,47.1288,47.1288,6800.0
2012-01-27 12:45:00,62.9,62.96,62.83,62.85,15200.0,47.1363,47.1812,47.0838,47.0988,15200.0
2012-01-27 12:50:00,62.85,62.91,62.84,62.89,26800.0,47.0988,47.1437,47.0913,47.1288,26800.0
2012-01-27 12:55:00,62.91,62.91,62.82,62.9,86000.0,47.1437,47.1437,47.0763,47.1363,86000.0
2012-01-27 13:00:00,62.9,62.95,62.89,62.94,49900.0,47.1363,47.1737,47.1288,47.1662,49900.0
2012-01-27 13:05:00,62.95,62.98,62.91,62.95,14800.0,47.1737,47.1962,47.1437,47.1737,14800.0
2012-01-27 13:10:00,62.93,62.95,62.9,62.93,9100.0,47.1587,47.1737,47.1363,47.1587,9100.0
2012-01-27 13:15:00,62.91,62.93,62.88,62.91,24500.0,47.1437,47.1587,47.1213,47.1437,24500.0
2012-01-27 13:20:00,62.9,62.95,62.83,62.84,101800.0,47.1363,47.1737,47.0838,47.0913,101800.0
2012-01-27 13:25:00,62.84,62.86,62.82,62.86,5700.0,47.0913,47.1063,47.0763,47.1063,5700.0
2012-01-27 13:30:00,62.86,62.91,62.86,62.9,13600.0,47.1063,47.1437,47.1063,47.1363,13600.0
2012-01-27 13:35:00,62.9,62.93,62.88,62.89,10800.0,47.1363,47.1587,47.1213,47.1288,10800.0
2012-01-27 13:40:00,62.89,62.94,62.89,62.94,20100.0,47.1288,47.1662,47.1288,47.1662,20100.0
2012-01-27 13:45:00,62.94,63.0,62.94,62.97,47400.0,47.1662,47.2112,47.1662,47.1887,47400.0
2012-01-27 13:50:00,62.96,62.97,62.89,62.89,15500.0,47.1812,47.1887,47.1288,47.1288,15500.0
2012-01-27 13:55:00,62.9,62.96,62.89,62.96,17300.0,47.1363,47.1812,47.1288,47.1812,17300.0
2012-01-27 14:00:00,62.97,62.99,62.96,62.98,20300.0,47.1887,47.2037,47.1812,47.1962,20300.0
2012-01-27 14:05:00,62.97,62.99,62.96,62.98,13600.0,47.1887,47.2037,47.1812,47.1962,13600.0
2012-01-27 14:10:00,62.98,63.0,62.96,62.98,14200.0,47.1962,47.2112,47.1812,47.1962,14200.0
2012-01-27 14:15:00,62.98,62.99,62.94,62.95,15300.0,47.1962,47.2037,47.1662,47.1737,15300.0
2012-01-27 14:20:00,62.95,62.97,62.9,62.92,21300.0,47.1737,47.1887,47.1363,47.1512,21300.0
2012-01-27 14:25:00,62.92,62.99,62.91,62.94,25200.0,47.1512,47.2037,47.1437,47.1662,25200.0
2012-01-27 14:30:00,62.96,63.05,62.96,63.05,13300.0,47.1812,47.2487,47.1812,47.2487,13300.0
2012-01-27 14:35:00,63.05,63.07,63.0,63.01,13800.0,47.2487,47.2636,47.2112,47.2187,13800.0
2012-01-27 14:40:00,63.01,63.05,63.0,63.05,16800.0,47.2187,47.2487,47.2112,47.2487,16800.0
2012-01-27 14:45:00,63.05,63.11,63.04,63.07,15000.0,47.2487,47.2936,47.2412,47.2636,15000.0
2012-01-27 14:50:00,63.06,63.09,63.05,63.08,22100.0,47.2562,47.2786,47.2487,47.2711,22100.0
2012-01-27 14:55:00,63.07,63.15,63.06,63.15,18800.0,47.2636,47.3236,47.2562,47.3236,18800.0
2012-01-27 15:00:00,63.15,63.21,63.15,63.21,29400.0,47.3236,47.3686,47.3236,47.3686,29400.0
2012-01-27 15:05:00,63.2,63.22,63.16,63.19,23400.0,47.3611,47.3761,47.3311,47.3536,23400.0
2012-01-27 15:10:00,63.19,63.19,63.12,63.13,29800.0,47.3536,47.3536,47.3011,47.3086,29800.0
2012-01-27 15:15:00,63.13,63.17,63.12,63.12,20600.0,47.3086,47.3386,47.3011,47.3011,20600.0
2012-01-27 15:20:00,63.12,63.2,63.12,63.13,28200.0,47.3011,47.3611,47.3011,47.3086,28200.0
2012-01-27 15:25:00,63.14,63.2,63.13,63.18,23700.0,47.3161,47.3611,47.3086,47.3461,23700.0
2012-01-27 15:30:00,63.19,63.21,63.15,63.17,39000.0,47.3536,47.3686,47.3236,47.3386,39000.0
2012-01-27 15:35:00,63.17,63.21,63.15,63.17,48500.0,47.3386,47.3686,47.3236,47.3386,48500.0
2012-01-27 15:40:00,63.17,63.19,63.11,63.19,27000.0,47.3386,47.3536,47.2936,47.3536,27000.0
2012-01-27 15:45:00,63.2,63.2,63.05,63.12,37500.0,47.3611,47.3611,47.2487,47.3011,37500.0
2012-01-27 15:50:00,63.13,63.16,63.1,63.15,61500.0,47.3086,47.3311,47.2861,47.3236,61500.0
2012-01-27 15:55:00,63.14,63.15,63.02,63.02,132900.0,47.3161,47.3236,47.2262,47.2262,132900.0
2012-01-30 09:30:00,62.52,62.52,62.27,62.3,44400.0,46.8515,46.8515,46.6641,46.6866,44400.0
2012-01-30 09:35:00,62.3,62.55,62.3,62.46,19400.0,46.6866,46.874,46.6866,46.8065,19400.0
2012-01-30 09:40:00,62.44,62.51,62.33,62.36,16800.0,46.7915,46.844,46.7091,46.7316,16800.0
2012-01-30 09:45:00,62.35,62.41,62.31,62.33,29900.0,46.7241,46.7691,46.6941,46.7091,29900.0
2012-01-30 09:50:00,62.33,62.49,62.28,62.47,20500.0,46.7091,46.829,46.6716,46.814,20500.0
2012-01-30 09:55:00,62.46,62.55,62.45,62.54,14000.0,46.8065,46.874,46.799,46.8665,14000.0
2012-01-30 10:00:00,62.54,62.54,62.42,62.54,29000.0,46.8665,46.8665,46.7765,46.8665,29000.0
2012-01-30 10:05:00,62.53,62.6,62.49,62.49,20700.0,46.859,46.9114,46.829,46.829,20700.0
2012-01-30 10:10:00,62.48,62.57,62.39,62.42,32200.0,46.8215,46.889,46.7541,46.7765,32200.0
2012-01-30 10:15:00,62.42,62.49,62.39,62.45,7400.0,46.7765,46.829,46.7541,46.799,7400.0
2012-01-30 10:20:00,62.47,62.52,62.46,62.46,12600.0,46.814,46.8515,46.8065,46.8065,12600.0
2012-01-30 10:25:00,62.46,62.49,62.39,62.42,15900.0,46.8065,46.829,46.7541,46.7765,15900.0
2012-01-30 10:30:00,62.43,62.49,62.4,62.48,8700.0,46.784,46.829,46.7616,46.8215,8700.0
2012-01-30 10:35:00,62.48,62.5,62.42,62.43,11200.0,46.8215,46.8365,46.7765,46.784,11200.0
2012-01-30 10:40:00,62.41,62.47,62.39,62.46,19900.0,46.7691,46.814,46.7541,46.8065,19900.0
2012-01-30 10:45:00,62.46,62.5,62.45,62.49,23000.0,46.8065,46.8365,46.799,46.829,23000.0
2012-01-30 10:50:00,62.49,62.49,62.4,62.42,10700.0,46.829,46.829,46.7616,46.7765,10700.0
2012-01-30 10:55:00,62.42,62.42,62.4,62.41,15500.0,46.7765,46.7765,46.7616,46.7691,15500.0
2012-01-30 11:00:00,62.4,62.47,62.38,62.44,25500.0,46.7616,46.814,46.7466,46.7915,25500.0
2012-01-30 11:05:00,62.45,62.48,62.44,62.45,11300.0,46.799,46.8215,46.7915,46.799,11300.0
2012-01-30 11:10:00,62.45,62.46,62.35,62.35,14400.0,46.799,46.8065,46.7241,46.7241,14400.0
2012-01-30 11:15:00,62.35,62.44,62.35,62.4,16600.0,46.7241,46.7915,46.7241,46.7616,16600.0
2012-01-30 11:20:00,62.4,62.43,62.39,62.39,18500.0,46.7616,46.784,46.7541,46.7541,18500.0
2012-01-30 11:25:00,62.39,62.42,62.38,62.41,14600.0,46.7541,46.7765,46.7466,46.7691,14600.0
2012-01-30 11:30:00,62.4,62.4,62.36,62.38,23100.0,46.7616,46.7616,46.7316,46.7466,23100.0
2012-01-30 11:35:00,62.38,62.42,62.37,62.4,14000.0,46.7466,46.7765,46.7391,46.7616,14000.0
2012-01-30 11:40:00,62.38,62.42,62.37,62.39,30900.0,46.7466,46.7765,46.7391,46.7541,30900.0
2012-01-30 11:45:00,62.39,62.41,62.37,62.37,15400.0,46.7541,46.7691,46.7391,46.7391,15400.0
2012-01-30 11:50:00,62.36,62.37,62.31,62.33,27200.0,46.7316,46.7391,46.6941,46.7091,27200.0
2012-01-30 11:55:00,62.31,62.34,62.3,62.34,9700.0,46.6941,46.7166,46.6866,46.7166,9700.0
2012-01-30 12:00:00,62.34,62.35,62.32,62.34,9000.0,46.7166,46.7241,46.7016,46.7166,9000.0
2012-01-30 12:05:00,62.35,62.43,62.34,62.42,28900.0,46.7241,46.784,46.7166,46.7765,28900.0
2012-01-30 12:10:00,62.41,62.45,62.4,62.42,29100.0,46.7691,46.799,46.7616,46.7765,29100.0
2012-01-30 12:15:00,62.43,62.45,62.4,62.45,25000.0,46.784,46.799,46.7616,46.799,25000.0
2012-01-30 12:20:00,62.44,62.45,62.41,62.44,11800.0,46.7915,46.799,46.7691,46.7915,11800.0
2012-01-30 12:25:00,62.45,62.45,62.41,62.44,18300.0,46.799,46.799,46.7691,46.7915,18300.0
2012-01-30 12:30:00,62.43,62.45,62.42,62.42,13200.0,46.784,46.799,46.7765,46.7765,13200.0
2012-01-30 12:35:00,62.42,62.43,62.38,62.4,30100.0,46.7765,46.784,46.7466,46.7616,30100.0
2012-01-30 12:40:00,62.39,62.39,62.36,62.36,8200.0,46.7541,46.7541,46.7316,46.7316,8200.0
2012-01-30 12:45:00,62.37,62.43,62.34,62.41,10500.0,46.7391,46.784,46.7166,46.7691,10500.0
2012-01-30 12:50:00,62.4,62.4,62.33,62.37,8700.0,46.7616,46.7616,46.7091,46.7391,8700.0
2012-01-30 12:55:00,62.37,62.39,62.33,62.38,8800.0,46.7391,46.7541,46.7091,46.7466,8800.0
2012-01-30 13:00:00,62.37,62.38,62.3,62.31,9500.0,46.7391,46.7466,46.6866,46.6941,9500.0
2012-01-30 13:05:00,62.32,62.37,62.27,62.28,8800.0,46.7016,46.7391,46.6641,46.6716,8800.0
2012-01-30 13:10:00,62.27,62.31,62.25,62.3,14300.0,46.6641,46.6941,46.6492,46.6866,14300.0
2012-01-30 13:15:00,62.3,62.34,62.29,62.32,13200.0,46.6866,46.7166,46.6791,46.7016,13200.0
2012-01-30 13:20:00,62.32,62.38,62.31,62.36,17100.0,46.7016,46.7466,46.6941,46.7316,17100.0
2012-01-30 13:25:00,62.36,62.41,62.34,62.4,41100.0,46.7316,46.7691,46.7166,46.7616,41100.0
2012-01-30 13:30:00,62.41,62.43,62.37,62.43,22000.0,46.7691,46.784,46.7391,46.784,22000.0
2012-01-30 13:35:00,62.44,62.45,62.4,62.44,12000.0,46.7915,46.799,46.7616,46.7915,12000.0
2012-01-30 13:40:00,62.45,62.46,62.42,62.45,34400.0,46.799,46.8065,46.7765,46.799,34400.0
2012-01-30 13:45:00,62.45,62.49,62.45,62.46,13700.0,46.799,46.829,46.799,46.8065,13700.0
2012-01-30 13:50:00,62.46,62.5,62.44,62.5,8500.0,46.8065,46.8365,46.7915,46.8365,8500.0
2012-01-30 13:55:00,62.5,62.55,62.49,62.55,11400.0,46.8365,46.874,46.829,46.874,11400.0
2012-01-30 14:00:00,62.54,62.56,62.5,62.51,19400.0,46.8665,46.8815,46.8365,46.844,19400.0
2012-01-30 14:05:00,62.5,62.55,62.49,62.55,10100.0,46.8365,46.874,46.829,46.874,10100.0
2012-01-30 14:10:00,62.54,62.67,62.54,62.6,25900.0,46.8665,46.9639,46.8665,46.9114,25900.0
2012-01-30 14:15:00,62.6,62.65,62.59,62.63,9700.0,46.9114,46.9489,46.9039,46.9339,9700.0
2012-01-30 14:20:00,62.63,62.64,62.61,62.61,9900.0,46.9339,46.9414,46.9189,46.9189,9900.0
2012-01-30 14:25:00,62.61,62.63,62.61,62.63,14800.0,46.9189,46.9339,46.9189,46.9339,14800.0
2012-01-30 14:30:00,62.63,62.68,62.63,62.68,22600.0,46.9339,46.9714,46.9339,46.9714,22600.0
2012-01-30 14:35:00,62.67,62.67,62.64,62.65,11900.0,46.9639,46.9639,46.9414,46.9489,11900.0
2012-01-30 14:40:00,62.66,62.72,62.65,62.72,11100.0,46.9564,47.0014,46.9489,47.0014,11100.0
2012-01-30 14:45:00,62.71,62.75,62.7,62.72,23100.0,46.9939,47.0238,46.9864,47.0014,23100.0
2012-01-30 14:50:00,62.72,62.73,62.63,62.65,43300.0,47.0014,47.0089,46.9339,46.9489,43300.0
2012-01-30 14:55:00,62.65,62.74,62.65,62.7,15100.0,46.9489,47.0163,46.9489,46.9864,15100.0
2012-01-30 15:00:00,62.71,62.73,62.67,62.69,25900.0,46.9939,47.0089,46.9639,46.9789,25900.0
2012-01-30 15:05:00,62.68,62.76,62.68,62.75,21300.0,46.9714,47.0313,46.9714,47.0238,21300.0
2012-01-30 15:10:00,62.75,62.83,62.75,62.75,21700.0,47.0238,47.0838,47.0238,47.0238,21700.0
2012-01-30 15:15:00,62.75,62.8,62.74,62.79,15300.0,47.0238,47.0613,47.0163,47.0538,15300.0
2012-01-30 15:20:00,62.79,62.84,62.78,62.83,31600.0,47.0538,47.0913,47.0463,47.0838,31600.0
2012-01-30 15:25:00,62.83,62.84,62.79,62.82,19800.0,47.0838,47.0913,47.0538,47.0763,19800.0
2012-01-30 15:30:00,62.82,62.87,62.79,62.85,45400.0,47.0763,47.1138,47.0538,47.0988,45400.0
2012-01-30 15:35:00,62.85,62.88,62.8,62.82,26900.0,47.0988,47.1213,47.0613,47.0763,26900.0
2012-01-30 15:40:00,62.83,62.86,62.8,62.8,27600.0,47.0838,47.1063,47.0613,47.0613,27600.0
2012-01-30 15:45:00,62.81,62.86,62.79,62.83,30500.0,47.0688,47.1063,47.0538,47.0838,30500.0
2012-01-30 15:50:00,62.84,62.88,62.81,62.83,35000.0,47.0913,47.1213,47.0688,47.0838,35000.0
2012-01-30 15:55:00,62.84,62.87,62.83,62.86,108900.0,47.0913,47.1138,47.0838,47.1063,108900.0
2012-01-31 09:30:00,63.0,63.23,63.0,63.22,33600.0,47.2112,47.3835,47.2112,47.3761,33600.0
2012-01-31 09:35:00,63.21,63.47,63.08,63.42,41500.0,47.3686,47.5634,47.2711,47.5259,41500.0
2012-01-31 09:40:00,63.47,63.48,63.04,63.06,33400.0,47.5634,47.5709,47.2412,47.2562,33400.0
2012-01-31 09:45:00,63.08,63.09,62.97,63.01,64000.0,47.2711,47.2786,47.1887,47.2187,64000.0
2012-01-31 09:50:00,63.03,63.27,62.93,63.13,18000.0,47.2337,47.4135,47.1587,47.3086,18000.0
2012-01-31 09:55:00,63.1,63.13,63.02,63.09,16200.0,47.2861,47.3086,47.2262,47.2786,16200.0
2012-01-31 10:00:00,63.04,63.11,62.88,63.06,27900.0,47.2412,47.2936,47.1213,47.2562,27900.0
2012-01-31 10:05:00,63.06,63.08,62.98,63.0,18900.0,47.2562,47.2711,47.1962,47.2112,18900.0
2012-01-31 10:10:00,63.01,63.11,62.96,63.1,23000.0,47.2187,47.2936,47.1812,47.2861,23000.0
2012-01-31 10:15:00,63.09,63.27,63.09,63.27,23200.0,47.2786,47.4135,47.2786,47.4135,23200.0
2012-01-31 10:20:00,63.28,63.34,63.22,63.26,34200.0,47.421,47.466,47.3761,47.406,34200.0
2012-01-31 10:25:00,63.25,63.25,63.11,63.14,10900.0,47.3985,47.3985,47.2936,47.3161,10900.0
2012-01-31 10:30:00,63.16,63.16,63.04,63.04,11400.0,47.3311,47.3311,47.2412,47.2412,11400.0
2012-01-31 10:35:00,63.04,63.05,62.84,62.86,44900.0,47.2412,47.2487,47.0913,47.1063,44900.0
2012-01-31 10:40:00,62.86,62.9,62.8,62.9,22600.0,47.1063,47.1363,47.0613,47.1363,22600.0
2012-01-31 10:45:00,62.89,62.91,62.82,62.88,14100.0,47.1288,47.1437,47.0763,47.1213,14100.0
2012-01-31 10:50:00,62.88,62.89,62.8,62.87,11600.0,47.1213,47.1288,47.0613,47.1138,11600.0
2012-01-31 10:55:00,62.87,62.92,62.86,62.89,13600.0,47.1138,47.1512,47.1063,47.1288,13600.0
2012-01-31 11:00:00,62.89,62.95,62.88,62.94,12600.0,47.1288,47.1737,47.1213,47.1662,12600.0
2012-01-31 11:05:00,62.93,62.94,62.9,62.91,18100.0,47.1587,47.1662,47.1363,47.1437,18100.0
2012-01-31 11:10:00,62.91,62.91,62.82,62.85,18200.0,47.1437,47.1437,47.0763,47.0988,18200.0
2012-01-31 11:15:00,62.86,62.94,62.86,62.9,35100.0,47.1063,47.1662,47.1063,47.1363,35100.0
2012-01-31 11:20:00,62.89,62.97,62.86,62.94,27000.0,47.1288,47.1887,47.1063,47.1662,27000.0
2012-01-31 11:25:00,62.94,63.02,62.94,63.02,23000.0,47.1662,47.2262,47.1662,47.2262,23000.0
2012-01-31 11:30:00,63.02,63.02,62.9,62.96,63300.0,47.2262,47.2262,47.1363,47.1812,63300.0
2012-01-31 11:35:00,62.97,63.06,62.95,63.03,33000.0,47.1887,47.2562,47.1737,47.2337,33000.0
2012-01-31 11:40:00,63.03,63.09,62.99,63.0,37000.0,47.2337,47.2786,47.2037,47.2112,37000.0
2012-01-31 11:45:00,63.01,63.07,63.0,63.04,16000.0,47.2187,47.2636,47.2112,47.2412,16000.0
2012-01-31 11:50:00,63.04,63.15,63.04,63.05,12200.0,47.2412,47.3236,47.2412,47.2487,12200.0
2012-01-31 11:55:00,63.06,63.15,63.06,63.15,11700.0,47.2562,47.3236,47.2562,47.3236,11700.0
2012-01-31 12:00:00,63.14,63.16,63.03,63.07,20700.0,47.3161,47.3311,47.2337,47.2636,20700.0
2012-01-31 12:05:00,63.07,63.12,63.07,63.12,10200.0,47.2636,47.3011,47.2636,47.3011,10200.0
2012-01-31 12:10:00,63.12,63.13,63.0,63.0,14800.0,47.3011,47.3086,47.2112,47.2112,14800.0
2012-01-31 12:15:00,63.0,63.13,62.97,63.13,14500.0,47.2112,47.3086,47.1887,47.3086,14500.0
2012-01-31 12:20:00,63.13,63.13,63.07,63.08,20800.0,47.3086,47.3086,47.2636,47.2711,20800.0
2012-01-31 12:25:00,63.06,63.08,62.98,62.98,14400.0,47.2562,47.2711,47.1962,47.1962,14400.0
2012-01-31 12:30:00,62.97,63.1,62.96,63.05,34200.0,47.1887,47.2861,47.1812,47.2487,34200.0
2012-01-31 12:35:00,63.05,63.2,63.04,63.19,67600.0,47.2487,47.3611,47.2412,47.3536,67600.0
2012-01-31 12:40:00,63.19,63.19,63.12,63.12,41200.0,47.3536,47.3536,47.3011,47.3011,41200.0
2012-01-31 12:45:00,63.13,63.26,63.12,63.25,52300.0,47.3086,47.406,47.3011,47.3985,52300.0
2012-01-31 12:50:00,63.26,63.3,63.22,63.28,35400.0,47.406,47.436,47.3761,47.421,35400.0
2012-01-31 12:55:00,63.27,63.37,63.26,63.33,39800.0,47.4135,47.4885,47.406,47.4585,39800.0
2012-01-31 13:00:00,63.34,63.37,63.24,63.34,23000.0,47.466,47.4885,47.391,47.466,23000.0
2012-01-31 13:05:00,63.35,63.39,63.31,63.36,20200.0,47.4735,47.5034,47.4435,47.481,20200.0
2012-01-31 13:10:00,63.37,63.52,63.37,63.46,55100.0,47.4885,47.6009,47.4885,47.5559,55100.0
2012-01-31 13:15:00,63.45,63.46,63.34,63.41,33900.0,47.5484,47.5559,47.466,47.5184,33900.0
2012-01-31 13:20:00,63.4,63.4,63.34,63.35,8000.0,47.5109,47.5109,47.466,47.4735,8000.0
2012-01-31 13:25:00,63.34,63.44,63.34,63.4,12000.0,47.466,47.5409,47.466,47.5109,12000.0
2012-01-31 13:30:00,63.39,63.43,63.33,63.34,20100.0,47.5034,47.5334,47.4585,47.466,20100.0
2012-01-31 13:35:00,63.33,63.41,63.29,63.37,36500.0,47.4585,47.5184,47.4285,47.4885,36500.0
2012-01-31 13:40:00,63.36,63.42,63.35,63.42,10300.0,47.481,47.5259,47.4735,47.5259,10300.0
2012-01-31 13:45:00,63.42,63.46,63.39,63.42,41000.0,47.5259,47.5559,47.5034,47.5259,41000.0
2012-01-31 13:50:00,63.43,63.43,63.34,63.37,13100.0,47.5334,47.5334,47.466,47.4885,13100.0
2012-01-31 13:55:00,63.37,63.48,63.37,63.43,21000.0,47.4885,47.5709,47.4885,47.5334,21000.0
2012-01-31 14:00:00,63.42,63.45,63.37,63.44,21300.0,47.5259,47.5484,47.4885,47.5409,21300.0
2012-01-31 14:05:00,63.43,63.53,63.43,63.52,40200.0,47.5334,47.6084,47.5334,47.6009,40200.0
2012-01-31 14:10:00,63.51,63.63,63.5,63.55,36600.0,47.5934,47.6833,47.5859,47.6234,36600.0
2012-01-31 14:15:00,63.54,63.56,63.48,63.54,24800.0,47.6159,47.6308,47.5709,47.6159,24800.0
2012-01-31 14:20:00,63.55,63.6,63.5,63.5,18000.0,47.6234,47.6608,47.5859,47.5859,18000.0
2012-01-31 14:25:00,63.5,63.54,63.46,63.48,56800.0,47.5859,47.6159,47.5559,47.5709,56800.0
2012-01-31 14:30:00,63.46,63.49,63.44,63.48,19100.0,47.5559,47.5784,47.5409,47.5709,19100.0
2012-01-31 14:35:00,63.49,63.51,63.44,63.48,27300.0,47.5784,47.5934,47.5409,47.5709,27300.0
2012-01-31 14:40:00,63.48,63.52,63.39,63.39,48300.0,47.5709,47.6009,47.5034,47.5034,48300.0
2012-01-31 14:45:00,63.39,63.45,63.39,63.43,19600.0,47.5034,47.5484,47.5034,47.5334,19600.0
2012-01-31 14:50:00,63.44,63.55,63.44,63.53,49900.0,47.5409,47.6234,47.5409,47.6084,49900.0
2012-01-31 14:55:00,63.53,63.55,63.5,63.5,38500.0,47.6084,47.6234,47.5859,47.5859,38500.0
2012-01-31 15:00:00,63.5,63.53,63.45,63.46,32000.0,47.5859,47.6084,47.5484,47.5559,32000.0
2012-01-31 15:05:00,63.46,63.48,63.43,63.48,73700.0,47.5559,47.5709,47.5334,47.5709,73700.0
2012-01-31 15:10:00,63.47,63.5,63.39,63.45,38400.0,47.5634,47.5859,47.5034,47.5484,38400.0
2012-01-31 15:15:00,63.44,63.53,63.43,63.52,36800.0,47.5409,47.6084,47.5334,47.6009,36800.0
2012-01-31 15:20:00,63.52,63.54,63.42,63.43,27900.0,47.6009,47.6159,47.5259,47.5334,27900.0
2012-01-31 15:25:00,63.43,63.52,63.42,63.52,33000.0,47.5334,47.6009,47.5259,47.6009,33000.0
2012-01-31 15:30:00,63.53,63.54,63.44,63.45,49600.0,47.6084,47.6159,47.5409,47.5484,49600.0
2012-01-31 15:35:00,63.45,63.45,63.4,63.43,70800.0,47.5484,47.5484,47.5109,47.5334,70800.0
2012-01-31 15:40:00,63.43,63.43,63.37,63.42,90200.0,47.5334,47.5334,47.4885,47.5259,90200.0
2012-01-31 15:45:00,63.41,63.53,63.41,63.43,84900.0,47.5184,47.6084,47.5184,47.5334,84900.0
2012-01-31 15:50:00,63.42,63.46,63.38,63.41,123300.0,47.5259,47.5559,47.496,47.5184,123300.0
2012-01-31 15:55:00,63.41,63.53,63.4,63.49,169200.0,47.5184,47.6084,47.5109,47.5784,169200.0
2012-02-01 09:30:00,63.71,63.84,63.57,63.63,97900.0,47.7433,47.8407,47.6383,47.6833,97900.0
2012-02-01 09:35:00,63.66,63.7,63.35,63.63,91400.0,47.7058,47.7358,47.4735,47.6833,91400.0
2012-02-01 09:40:00,63.62,63.63,63.31,63.43,48200.0,47.6758,47.6833,47.4435,47.5334,48200.0
2012-02-01 09:45:00,63.44,63.5,63.34,63.48,43100.0,47.5409,47.5859,47.466,47.5709,43100.0
2012-02-01 09:50:00,63.45,63.56,63.35,63.42,50300.0,47.5484,47.6308,47.4735,47.5259,50300.0
2012-02-01 09:55:00,63.42,63.52,63.4,63.47,37900.0,47.5259,47.6009,47.5109,47.5634,37900.0
2012-02-01 10:00:00,63.48,63.57,63.38,63.52,38300.0,47.5709,47.6383,47.496,47.6009,38300.0
2012-02-01 10:05:00,63.53,63.67,63.52,63.64,47700.0,47.6084,47.7133,47.6009,47.6908,47700.0
2012-02-01 10:10:00,63.65,63.74,63.62,63.7,74700.0,47.6983,47.7657,47.6758,47.7358,74700.0
2012-02-01 10:15:00,63.72,63.75,63.61,63.61,34300.0,47.7507,47.7732,47.6683,47.6683,34300.0
2012-02-01 10:20:00,63.61,63.63,63.47,63.49,21400.0,47.6683,47.6833,47.5634,47.5784,21400.0
2012-02-01 10:25:00,63.5,63.56,63.43,63.43,28200.0,47.5859,47.6308,47.5334,47.5334,28200.0
2012-02-01 10:30:00,63.43,63.54,63.41,63.49,38200.0,47.5334,47.6159,47.5184,47.5784,38200.0
2012-02-01 10:35:00,63.49,63.49,63.41,63.45,35900.0,47.5784,47.5784,47.5184,47.5484,35900.0
2012-02-01 10:40:00,63.45,63.8,63.45,63.8,48000.0,47.5484,47.8107,47.5484,47.8107,48000.0
2012-02-01 10:45:00,63.8,63.8,63.48,63.53,78200.0,47.8107,47.8107,47.5709,47.6084,78200.0
2012-02-01 10:50:00,63.55,63.58,63.49,63.54,27300.0,47.6234,47.6458,47.5784,47.6159,27300.0
2012-02-01 10:55:00,63.54,63.68,63.54,63.61,33400.0,47.6159,47.7208,47.6159,47.6683,33400.0
2012-02-01 11:00:00,63.59,63.64,63.5,63.64,31200.0,47.6533,47.6908,47.5859,47.6908,31200.0
2012-02-01 11:05:00,63.65,63.71,63.64,63.71,18100.0,47.6983,47.7433,47.6908,47.7433,18100.0
2012-02-01 11:10:00,63.7,63.71,63.58,63.58,35800.0,47.7358,47.7433,47.6458,47.6458,35800.0
2012-02-01 11:15:00,63.59,63.69,63.53,63.55,41300.0,47.6533,47.7283,47.6084,47.6234,41300.0
2012-02-01 11:20:00,63.54,63.58,63.46,63.51,32700.0,47.6159,47.6458,47.5559,47.5934,32700.0
2012-02-01 11:25:00,63.51,63.56,63.44,63.54,28900.0,47.5934,47.6308,47.5409,47.6159,28900.0
2012-02-01 11:30:00,63.54,63.55,63.47,63.49,17500.0,47.6159,47.6234,47.5634,47.5784,17500.0
2012-02-01 11:35:00,63.5,63.64,63.46,63.64,48000.0,47.5859,47.6908,47.5559,47.6908,48000.0
2012-02-01 11:40:00,63.63,63.64,63.46,63.46,22600.0,47.6833,47.6908,47.5559,47.5559,22600.0
2012-02-01 11:45:00,63.47,63.54,63.46,63.51,25300.0,47.5634,47.6159,47.5559,47.5934,25300.0
2012-02-01 11:50:00,63.51,63.51,63.41,63.41,20500.0,47.5934,47.5934,47.5184,47.5184,20500.0
2012-02-01 11:55:00,63.41,63.46,63.39,63.39,19900.0,47.5184,47.5559,47.5034,47.5034,19900.0
2012-02-01 12:00:00,63.39,63.52,63.36,63.5,41400.0,47.5034,47.6009,47.481,47.5859,41400.0
2012-02-01 12:05:00,63.51,63.67,63.5,63.67,33400.0,47.5934,47.7133,47.5859,47.7133,33400.0
2012-02-01 12:10:00,63.66,63.69,63.64,63.64,20000.0,47.7058,47.7283,47.6908,47.6908,20000.0
2012-02-01 12:15:00,63.63,63.73,63.59,63.69,19500.0,47.6833,47.7582,47.6533,47.7283,19500.0
2012-02-01 12:20:00,63.69,63.73,63.68,63.72,20400.0,47.7283,47.7582,47.7208,47.7507,20400.0
2012-02-01 12:25:00,63.7,63.71,63.57,63.59,18900.0,47.7358,47.7433,47.6383,47.6533,18900.0
2012-02-01 12:30:00,63.6,63.68,63.59,63.66,10600.0,47.6608,47.7208,47.6533,47.7058,10600.0
2012-02-01 12:35:00,63.66,63.66,63.56,63.57,15500.0,47.7058,47.7058,47.6308,47.6383,15500.0
2012-02-01 12:40:00,63.56,63.57,63.49,63.5,29600.0,47.6308,47.6383,47.5784,47.5859,29600.0
2012-02-01 12:45:00,63.5,63.5,63.33,63.36,70900.0,47.5859,47.5859,47.4585,47.481,70900.0
2012-02-01 12:50:00,63.35,63.38,63.28,63.28,34900.0,47.4735,47.496,47.421,47.421,34900.0
2012-02-01 12:55:00,63.29,63.36,63.27,63.33,34600.0,47.4285,47.481,47.4135,47.4585,34600.0
2012-02-01 13:00:00,63.33,63.4,63.32,63.4,17700.0,47.4585,47.5109,47.451,47.5109,17700.0
2012-02-01 13:05:00,63.4,63.4,63.38,63.38,16900.0,47.5109,47.5109,47.496,47.496,16900.0
2012-02-01 13:10:00,63.38,63.43,63.37,63.41,21000.0,47.496,47.5334,47.4885,47.5184,21000.0
2012-02-01 13:15:00,63.42,63.49,63.41,63.44,30000.0,47.5259,47.5784,47.5184,47.5409,30000.0
2012-02-01 13:20:00,63.45,63.65,63.45,63.58,32700.0,47.5484,47.6983,47.5484,47.6458,32700.0
2012-02-01 13:25:00,63.58,63.58,63.41,63.41,23000.0,47.6458,47.6458,47.5184,47.5184,23000.0
2012-02-01 13:30:00,63.42,63.42,63.36,63.38,28100.0,47.5259,47.5259,47.481,47.496,28100.0
2012-02-01 13:35:00,63.38,63.47,63.37,63.44,34600.0,47.496,47.5634,47.4885,47.5409,34600.0
2012-02-01 13:40:00,63.44,63.45,63.28,63.28,24300.0,47.5409,47.5484,47.421,47.421,24300.0
2012-02-01 13:45:00,63.29,63.3,63.23,63.25,43700.0,47.4285,47.436,47.3835,47.3985,43700.0
2012-02-01 13:50:00,63.25,63.27,63.22,63.24,44600.0,47.3985,47.4135,47.3761,47.391,44600.0
2012-02-01 13:55:00,63.23,63.23,63.17,63.2,17100.0,47.3835,47.3835,47.3386,47.3611,17100.0
2012-02-01 14:00:00,63.19,63.28,63.18,63.22,58800.0,47.3536,47.421,47.3461,47.3761,58800.0
2012-02-01 14:05:00,63.23,63.33,63.23,63.33,36400.0,47.3835,47.4585,47.3835,47.4585,36400.0
2012-02-01 14:10:00,63.33,63.48,63.33,63.45,36800.0,47.4585,47.5709,47.4585,47.5484,36800.0
2012-02-01 14:15:00,63.46,63.5,63.46,63.48,18300.0,47.5559,47.5859,47.5559,47.5709,18300.0
2012-02-01 14:20:00,63.47,63.5,63.44,63.44,27100.0,47.5634,47.5859,47.5409,47.5409,27100.0
2012-02-01 14:25:00,63.44,63.49,63.44,63.46,22000.0,47.5409,47.5784,47.5409,47.5559,22000.0
2012-02-01 14:30:00,63.47,63.48,63.42,63.43,23000.0,47.5634,47.5709,47.5259,47.5334,23000.0
2012-02-01 14:35:00,63.43,63.47,63.42,63.47,20700.0,47.5334,47.5634,47.5259,47.5634,20700.0
2012-02-01 14:40:00,63.47,63.5,63.43,63.46,21500.0,47.5634,47.5859,47.5334,47.5559,21500.0
2012-02-01 14:45:00,63.46,63.47,63.37,63.39,26900.0,47.5559,47.5634,47.4885,47.5034,26900.0
2012-02-01 14:50:00,63.39,63.4,63.32,63.35,48500.0,47.5034,47.5109,47.451,47.4735,48500.0
2012-02-01 14:55:00,63.35,63.35,63.33,63.35,21600.0,47.4735,47.4735,47.4585,47.4735,21600.0
2012-02-01 15:00:00,63.34,63.35,63.3,63.3,23800.0,47.466,47.4735,47.436,47.436,23800.0
2012-02-01 15:05:00,63.3,63.32,63.27,63.32,67900.0,47.436,47.451,47.4135,47.451,67900.0
2012-02-01 15:10:00,63.32,63.34,63.28,63.34,47600.0,47.451,47.466,47.421,47.466,47600.0
2012-02-01 15:15:00,63.33,63.39,63.3,63.38,45700.0,47.4585,47.5034,47.436,47.496,45700.0
2012-02-01 15:20:00,63.38,63.4,63.32,63.39,50500.0,47.496,47.5109,47.451,47.5034,50500.0
2012-02-01 15:25:00,63.39,63.45,63.39,63.41,62500.0,47.5034,47.5484,47.5034,47.5184,62500.0
2012-02-01 15:30:00,63.41,63.41,63.28,63.29,112400.0,47.5184,47.5184,47.421,47.4285,112400.0
2012-02-01 15:35:00,63.29,63.32,63.28,63.32,55100.0,47.4285,47.451,47.421,47.451,55100.0
2012-02-01 15:40:00,63.32,63.34,63.3,63.34,64300.0,47.451,47.466,47.436,47.466,64300.0
2012-02-01 15:45:00,63.34,63.42,63.34,63.41,75900.0,47.466,47.5259,47.466,47.5184,75900.0
2012-02-01 15:50:00,63.41,63.41,63.26,63.26,86700.0,47.5184,47.5184,47.406,47.406,86700.0
2012-02-01 15:55:00,63.27,63.38,63.27,63.35,190900.0,47.4135,47.496,47.4135,47.4735,190900.0
2012-02-02 09:30:00,63.46,63.54,63.36,63.54,39100.0,47.5559,47.6159,47.481,47.6159,39100.0
2012-02-02 09:35:00,63.59,63.6,63.37,63.5,21100.0,47.6533,47.6608,47.4885,47.5859,21100.0
2012-02-02 09:40:00,63.51,63.6,63.3,63.33,52400.0,47.5934,47.6608,47.436,47.4585,52400.0
2012-02-02 09:45:00,63.33,63.35,63.12,63.13,44500.0,47.4585,47.4735,47.3011,47.3086,44500.0
2012-02-02 09:50:00,63.14,63.27,63.1,63.12,43600.0,47.3161,47.4135,47.2861,47.3011,43600.0
2012-02-02 09:55:00,63.12,63.2,63.0,63.16,43700.0,47.3011,47.3611,47.2112,47.3311,43700.0
2012-02-02 10:00:00,63.17,63.33,63.17,63.3,27700.0,47.3386,47.4585,47.3386,47.436,27700.0
2012-02-02 10:05:00,63.31,63.4,63.3,63.36,20300.0,47.4435,47.5109,47.436,47.481,20300.0
2012-02-02 10:10:00,63.35,63.54,63.34,63.48,18400.0,47.4735,47.6159,47.466,47.5709,18400.0
2012-02-02 10:15:00,63.49,63.49,63.38,63.41,17000.0,47.5784,47.5784,47.496,47.5184,17000.0
2012-02-02 10:20:00,63.39,63.5,63.37,63.48,76900.0,47.5034,47.5859,47.4885,47.5709,76900.0
2012-02-02 10:25:00,63.46,63.47,63.42,63.47,11900.0,47.5559,47.5634,47.5259,47.5634,11900.0
2012-02-02 10:30:00,63.47,63.6,63.46,63.59,17600.0,47.5634,47.6608,47.5559,47.6533,17600.0
2012-02-02 10:35:00,63.59,63.67,63.59,63.65,19300.0,47.6533,47.7133,47.6533,47.6983,19300.0
2012-02-02 10:40:00,63.66,63.67,63.6,63.63,36200.0,47.7058,47.7133,47.6608,47.6833,36200.0
2012-02-02 10:45:00,63.63,63.65,63.51,63.51,53400.0,47.6833,47.6983,47.5934,47.5934,53400.0
2012-02-02 10:50:00,63.51,63.53,63.46,63.5,65500.0,47.5934,47.6084,47.5559,47.5859,65500.0
2012-02-02 10:55:00,63.49,63.55,63.48,63.48,22600.0,47.5784,47.6234,47.5709,47.5709,22600.0
2012-02-02 11:00:00,63.49,63.55,63.46,63.55,30600.0,47.5784,47.6234,47.5559,47.6234,30600.0
2012-02-02 11:05:00,63.55,63.56,63.45,63.45,49300.0,47.6234,47.6308,47.5484,47.5484,49300.0
2012-02-02 11:10:00,63.45,63.46,63.4,63.41,14800.0,47.5484,47.5559,47.5109,47.5184,14800.0
2012-02-02 11:15:00,63.41,63.41,63.37,63.38,17900.0,47.5184,47.5184,47.4885,47.496,17900.0
2012-02-02 11:20:00,63.37,63.47,63.37,63.45,17900.0,47.4885,47.5634,47.4885,47.5484,17900.0
2012-02-02 11:25:00,63.46,63.58,63.46,63.53,16500.0,47.5559,47.6458,47.5559,47.6084,16500.0
2012-02-02 11:30:00,63.51,63.51,63.44,63.45,22300.0,47.5934,47.5934,47.5409,47.5484,22300.0
2012-02-02 11:35:00,63.45,63.45,63.31,63.31,26900.0,47.5484,47.5484,47.4435,47.4435,26900.0
2012-02-02 11:40:00,63.31,63.36,63.29,63.35,46200.0,47.4435,47.481,47.4285,47.4735,46200.0
2012-02-02 11:45:00,63.35,63.37,63.33,63.37,21400.0,47.4735,47.4885,47.4585,47.4885,21400.0
2012-02-02 11:50:00,63.35,63.36,63.32,63.34,26000.0,47.4735,47.481,47.451,47.466,26000.0
2012-02-02 11:55:00,63.34,63.42,63.33,63.42,10300.0,47.466,47.5259,47.4585,47.5259,10300.0
2012-02-02 12:00:00,63.43,63.46,63.43,63.45,8300.0,47.5334,47.5559,47.5334,47.5484,8300.0
2012-02-02 12:05:00,63.45,63.45,63.38,63.38,9000.0,47.5484,47.5484,47.496,47.496,9000.0
2012-02-02 12:10:00,63.37,63.38,63.34,63.35,10200.0,47.4885,47.496,47.466,47.4735,10200.0
2012-02-02 12:15:00,63.34,63.35,63.28,63.3,27300.0,47.466,47.4735,47.421,47.436,27300.0
2012-02-02 12:20:00,63.3,63.32,63.25,63.27,27200.0,47.436,47.451,47.3985,47.4135,27200.0
2012-02-02 12:25:00,63.27,63.29,63.26,63.27,5900.0,47.4135,47.4285,47.406,47.4135,5900.0
2012-02-02 12:30:00,63.27,63.28,63.14,63.14,40800.0,47.4135,47.421,47.3161,47.3161,40800.0
2012-02-02 12:35:00,63.15,63.17,63.09,63.17,156300.0,47.3236,47.3386,47.2786,47.3386,156300.0
2012-02-02 12:40:00,63.16,63.26,63.16,63.25,9600.0,47.3311,47.406,47.3311,47.3985,9600.0
2012-02-02 12:45:00,63.26,63.31,63.26,63.3,5800.0,47.406,47.4435,47.406,47.436,5800.0
2012-02-02 12:50:00,63.29,63.3,63.2,63.21,11600.0,47.4285,47.436,47.3611,47.3686,11600.0
2012-02-02 12:55:00,63.21,63.23,63.19,63.22,18900.0,47.3686,47.3835,47.3536,47.3761,18900.0
2012-02-02 13:00:00,63.22,63.23,63.19,63.2,19500.0,47.3761,47.3835,47.3536,47.3611,19500.0
2012-02-02 13:05:00,63.21,63.23,63.2,63.21,11600.0,47.3686,47.3835,47.3611,47.3686,11600.0
2012-02-02 13:10:00,63.22,63.27,63.22,63.25,36600.0,47.3761,47.4135,47.3761,47.3985,36600.0
2012-02-02 13:15:00,63.24,63.37,63.24,63.34,28500.0,47.391,47.4885,47.391,47.466,28500.0
2012-02-02 13:20:00,63.34,63.35,63.22,63.23,16500.0,47.466,47.4735,47.3761,47.3835,16500.0
2012-02-02 13:25:00,63.23,63.26,63.22,63.25,6200.0,47.3835,47.406,47.3761,47.3985,6200.0
2012-02-02 13:30:00,63.26,63.29,63.25,63.29,8800.0,47.406,47.4285,47.3985,47.4285,8800.0
2012-02-02 13:35:00,63.3,63.31,63.27,63.28,21800.0,47.436,47.4435,47.4135,47.421,21800.0
2012-02-02 13:40:00,63.27,63.32,63.27,63.31,15700.0,47.4135,47.451,47.4135,47.4435,15700.0
2012-02-02 13:45:00,63.3,63.33,63.28,63.3,15100.0,47.436,47.4585,47.421,47.436,15100.0
2012-02-02 13:50:00,63.29,63.37,63.28,63.37,15500.0,47.4285,47.4885,47.421,47.4885,15500.0
2012-02-02 13:55:00,63.38,63.4,63.36,63.36,14400.0,47.496,47.5109,47.481,47.481,14400.0
2012-02-02 14:00:00,63.37,63.37,63.33,63.33,22500.0,47.4885,47.4885,47.4585,47.4585,22500.0
2012-02-02 14:05:00,63.33,63.33,63.29,63.29,14500.0,47.4585,47.4585,47.4285,47.4285,14500.0
2012-02-02 14:10:00,63.29,63.32,63.28,63.32,18200.0,47.4285,47.451,47.421,47.451,18200.0
2012-02-02 14:15:00,63.32,63.32,63.24,63.24,11500.0,47.451,47.451,47.391,47.391,11500.0
2012-02-02 14:20:00,63.24,63.25,63.21,63.25,12900.0,47.391,47.3985,47.3686,47.3985,12900.0
2012-02-02 14:25:00,63.25,63.25,63.21,63.22,20400.0,47.3985,47.3985,47.3686,47.3761,20400.0
2012-02-02 14:30:00,63.23,63.25,63.22,63.25,14400.0,47.3835,47.3985,47.3761,47.3985,14400.0
2012-02-02 14:35:00,63.25,63.26,63.2,63.2,26000.0,47.3985,47.406,47.3611,47.3611,26000.0
2012-02-02 14:40:00,63.2,63.22,63.14,63.22,26400.0,47.3611,47.3761,47.3161,47.3761,26400.0
2012-02-02 14:45:00,63.22,63.22,63.19,63.21,19500.0,47.3761,47.3761,47.3536,47.3686,19500.0
2012-02-02 14:50:00,63.22,63.23,63.17,63.22,35000.0,47.3761,47.3835,47.3386,47.3761,35000.0
2012-02-02 14:55:00,63.23,63.28,63.22,63.28,15300.0,47.3835,47.421,47.3761,47.421,15300.0
2012-02-02 15:00:00,63.28,63.3,63.17,63.18,53200.0,47.421,47.436,47.3386,47.3461,53200.0
2012-02-02 15:05:00,63.18,63.26,63.18,63.25,21600.0,47.3461,47.406,47.3461,47.3985,21600.0
2012-02-02 15:10:00,63.24,63.24,63.16,63.19,59400.0,47.391,47.391,47.3311,47.3536,59400.0
2012-02-02 15:15:00,63.19,63.2,63.12,63.15,24200.0,47.3536,47.3611,47.3011,47.3236,24200.0
2012-02-02 15:20:00,63.15,63.15,63.09,63.12,36900.0,47.3236,47.3236,47.2786,47.3011,36900.0
2012-02-02 15:25:00,63.12,63.22,63.12,63.16,35500.0,47.3011,47.3761,47.3011,47.3311,35500.0
2012-02-02 15:30:00,63.16,63.24,63.16,63.2,39700.0,47.3311,47.391,47.3311,47.3611,39700.0
2012-02-02 15:35:00,63.2,63.23,63.17,63.18,41800.0,47.3611,47.3835,47.3386,47.3461,41800.0
2012-02-02 15:40:00,63.18,63.21,63.11,63.15,37900.0,47.3461,47.3686,47.2936,47.3236,37900.0
2012-02-02 15:45:00,63.15,63.23,63.12,63.19,75800.0,47.3236,47.3835,47.3011,47.3536,75800.0
2012-02-02 15:50:00,63.18,63.21,63.14,63.17,65000.0,47.3461,47.3686,47.3161,47.3386,65000.0
2012-02-02 15:55:00,63.17,63.23,63.16,63.23,150900.0,47.3386,47.3835,47.3311,47.3835,150900.0
2012-02-03 09:30:00,63.58,63.77,63.43,63.48,79400.0,47.6458,47.7882,47.5334,47.5709,79400.0
2012-02-03 09:35:00,63.55,63.55,63.3,63.31,35100.0,47.6234,47.6234,47.436,47.4435,35100.0
2012-02-03 09:40:00,63.32,63.48,63.26,63.38,49900.0,47.451,47.5709,47.406,47.496,49900.0
2012-02-03 09:45:00,63.34,63.49,63.34,63.44,67100.0,47.466,47.5784,47.466,47.5409,67100.0
2012-02-03 09:50:00,63.42,63.47,63.21,63.21,68200.0,47.5259,47.5634,47.3686,47.3686,68200.0
2012-02-03 09:55:00,63.22,63.45,63.19,63.25,51500.0,47.3761,47.5484,47.3536,47.3985,51500.0
2012-02-03 10:00:00,63.25,63.35,63.22,63.32,55700.0,47.3985,47.4735,47.3761,47.451,55700.0
2012-02-03 10:05:00,63.32,63.45,63.3,63.38,54000.0,47.451,47.5484,47.436,47.496,54000.0
2012-02-03 10:10:00,63.39,63.39,63.25,63.35,46500.0,47.5034,47.5034,47.3985,47.4735,46500.0
2012-02-03 10:15:00,63.35,63.45,63.25,63.39,68200.0,47.4735,47.5484,47.3985,47.5034,68200.0
2012-02-03 10:20:00,63.4,63.42,63.37,63.37,16900.0,47.5109,47.5259,47.4885,47.4885,16900.0
2012-02-03 10:25:00,63.38,63.45,63.35,63.43,39100.0,47.496,47.5484,47.4735,47.5334,39100.0
2012-02-03 10:30:00,63.43,63.43,63.35,63.36,55400.0,47.5334,47.5334,47.4735,47.481,55400.0
2012-02-03 10:35:00,63.37,63.45,63.36,63.43,31600.0,47.4885,47.5484,47.481,47.5334,31600.0
2012-02-03 10:40:00,63.43,63.45,63.33,63.37,19200.0,47.5334,47.5484,47.4585,47.4885,19200.0
2012-02-03 10:45:00,63.38,63.4,63.33,63.36,25400.0,47.496,47.5109,47.4585,47.481,25400.0
2012-02-03 10:50:00,63.36,63.39,63.25,63.34,83300.0,47.481,47.5034,47.3985,47.466,83300.0
2012-02-03 10:55:00,63.33,63.36,63.31,63.35,18800.0,47.4585,47.481,47.4435,47.4735,18800.0
2012-02-03 11:00:00,63.35,63.36,63.28,63.28,24700.0,47.4735,47.481,47.421,47.421,24700.0
2012-02-03 11:05:00,63.28,63.3,63.24,63.25,17400.0,47.421,47.436,47.391,47.3985,17400.0
2012-02-03 11:10:00,63.25,63.28,63.23,63.26,16100.0,47.3985,47.421,47.3835,47.406,16100.0
2012-02-03 11:15:00,63.26,63.3,63.23,63.25,53700.0,47.406,47.436,47.3835,47.3985,53700.0
2012-02-03 11:20:00,63.25,63.34,63.25,63.28,47800.0,47.3985,47.466,47.3985,47.421,47800.0
2012-02-03 11:25:00,63.29,63.42,63.29,63.4,73500.0,47.4285,47.5259,47.4285,47.5109,73500.0
2012-02-03 11:30:00,63.4,63.43,63.38,63.39,27200.0,47.5109,47.5334,47.496,47.5034,27200.0
2012-02-03 11:35:00,63.37,63.45,63.37,63.45,27800.0,47.4885,47.5484,47.4885,47.5484,27800.0
2012-02-03 11:40:00,63.43,63.45,63.42,63.43,19200.0,47.5334,47.5484,47.5259,47.5334,19200.0
2012-02-03 11:45:00,63.45,63.45,63.43,63.45,18400.0,47.5484,47.5484,47.5334,47.5484,18400.0
2012-02-03 11:50:00,63.45,63.45,63.44,63.44,13400.0,47.5484,47.5484,47.5409,47.5409,13400.0
2012-02-03 11:55:00,63.45,63.45,63.44,63.45,6800.0,47.5484,47.5484,47.5409,47.5484,6800.0
2012-02-03 12:00:00,63.45,63.45,63.44,63.45,20400.0,47.5484,47.5484,47.5409,47.5484,20400.0
2012-02-03 12:05:00,63.45,63.46,63.44,63.45,15400.0,47.5484,47.5559,47.5409,47.5484,15400.0
2012-02-03 12:10:00,63.45,63.45,63.41,63.43,12300.0,47.5484,47.5484,47.5184,47.5334,12300.0
2012-02-03 12:15:00,63.43,63.43,63.4,63.42,11200.0,47.5334,47.5334,47.5109,47.5259,11200.0
2012-02-03 12:20:00,63.42,63.44,63.4,63.43,8100.0,47.5259,47.5409,47.5109,47.5334,8100.0
2012-02-03 12:25:00,63.43,63.45,63.43,63.45,6600.0,47.5334,47.5484,47.5334,47.5484,6600.0
2012-02-03 12:30:00,63.45,63.53,63.44,63.53,16800.0,47.5484,47.6084,47.5409,47.6084,16800.0
2012-02-03 12:35:00,63.52,63.53,63.47,63.49,10200.0,47.6009,47.6084,47.5634,47.5784,10200.0
2012-02-03 12:40:00,63.5,63.54,63.49,63.53,17600.0,47.5859,47.6159,47.5784,47.6084,17600.0
2012-02-03 12:45:00,63.53,63.55,63.5,63.5,17800.0,47.6084,47.6234,47.5859,47.5859,17800.0
2012-02-03 12:50:00,63.5,63.53,63.48,63.52,14700.0,47.5859,47.6084,47.5709,47.6009,14700.0
2012-02-03 12:55:00,63.51,63.51,63.49,63.51,8600.0,47.5934,47.5934,47.5784,47.5934,8600.0
2012-02-03 13:00:00,63.51,63.53,63.48,63.5,26500.0,47.5934,47.6084,47.5709,47.5859,26500.0
2012-02-03 13:05:00,63.51,63.55,63.47,63.55,12200.0,47.5934,47.6234,47.5634,47.6234,12200.0
2012-02-03 13:10:00,63.55,63.58,63.51,63.58,11300.0,47.6234,47.6458,47.5934,47.6458,11300.0
2012-02-03 13:15:00,63.58,63.6,63.5,63.51,13000.0,47.6458,47.6608,47.5859,47.5934,13000.0
2012-02-03 13:20:00,63.51,63.51,63.5,63.51,5900.0,47.5934,47.5934,47.5859,47.5934,5900.0
2012-02-03 13:25:00,63.5,63.51,63.49,63.5,16500.0,47.5859,47.5934,47.5784,47.5859,16500.0
2012-02-03 13:30:00,63.49,63.5,63.46,63.47,20800.0,47.5784,47.5859,47.5559,47.5634,20800.0
2012-02-03 13:35:00,63.48,63.5,63.44,63.44,32100.0,47.5709,47.5859,47.5409,47.5409,32100.0
2012-02-03 13:40:00,63.45,63.45,63.37,63.38,17700.0,47.5484,47.5484,47.4885,47.496,17700.0
2012-02-03 13:45:00,63.38,63.41,63.33,63.33,75600.0,47.496,47.5184,47.4585,47.4585,75600.0
2012-02-03 13:50:00,63.34,63.34,63.3,63.3,33000.0,47.466,47.466,47.436,47.436,33000.0
2012-02-03 13:55:00,63.3,63.33,63.24,63.26,37200.0,47.436,47.4585,47.391,47.406,37200.0
2012-02-03 14:00:00,63.26,63.29,63.24,63.26,27000.0,47.406,47.4285,47.391,47.406,27000.0
2012-02-03 14:05:00,63.26,63.29,63.21,63.25,27000.0,47.406,47.4285,47.3686,47.3985,27000.0
2012-02-03 14:10:00,63.24,63.25,63.23,63.24,15600.0,47.391,47.3985,47.3835,47.391,15600.0
2012-02-03 14:15:00,63.24,63.27,63.19,63.23,52200.0,47.391,47.4135,47.3536,47.3835,52200.0
2012-02-03 14:20:00,63.23,63.26,63.21,63.21,45400.0,47.3835,47.406,47.3686,47.3686,45400.0
2012-02-03 14:25:00,63.21,63.22,63.21,63.22,27400.0,47.3686,47.3761,47.3686,47.3761,27400.0
2012-02-03 14:30:00,63.22,63.29,63.21,63.29,25100.0,47.3761,47.4285,47.3686,47.4285,25100.0
2012-02-03 14:35:00,63.29,63.35,63.28,63.33,16000.0,47.4285,47.4735,47.421,47.4585,16000.0
2012-02-03 14:40:00,63.34,63.34,63.23,63.23,31500.0,47.466,47.466,47.3835,47.3835,31500.0
2012-02-03 14:45:00,63.23,63.24,63.18,63.22,31700.0,47.3835,47.391,47.3461,47.3761,31700.0
2012-02-03 14:50:00,63.23,63.24,63.19,63.2,25100.0,47.3835,47.391,47.3536,47.3611,25100.0
2012-02-03 14:55:00,63.2,63.24,63.19,63.23,89900.0,47.3611,47.391,47.3536,47.3835,89900.0
2012-02-03 15:00:00,63.22,63.28,63.22,63.28,22200.0,47.3761,47.421,47.3761,47.421,22200.0
2012-02-03 15:05:00,63.28,63.28,63.21,63.21,24900.0,47.421,47.421,47.3686,47.3686,24900.0
2012-02-03 15:10:00,63.22,63.22,63.19,63.2,22700.0,47.3761,47.3761,47.3536,47.3611,22700.0
2012-02-03 15:15:00,63.2,63.21,63.19,63.2,36100.0,47.3611,47.3686,47.3536,47.3611,36100.0
2012-02-03 15:20:00,63.21,63.21,63.19,63.19,25700.0,47.3686,47.3686,47.3536,47.3536,25700.0
2012-02-03 15:25:00,63.2,63.25,63.19,63.23,39000.0,47.3611,47.3985,47.3536,47.3835,39000.0
2012-02-03 15:30:00,63.23,63.25,63.22,63.25,44500.0,47.3835,47.3985,47.3761,47.3985,44500.0
2012-02-03 15:35:00,63.25,63.35,63.25,63.3,73900.0,47.3985,47.4735,47.3985,47.436,73900.0
2012-02-03 15:40:00,63.3,63.3,63.22,63.28,54800.0,47.436,47.436,47.3761,47.421,54800.0
2012-02-03 15:45:00,63.29,63.33,63.28,63.32,93400.0,47.4285,47.4585,47.421,47.451,93400.0
2012-02-03 15:50:00,63.32,63.34,63.21,63.22,135300.0,47.451,47.466,47.3686,47.3761,135300.0
2012-02-03 15:55:00,63.22,63.39,63.21,63.36,384500.0,47.3761,47.5034,47.3686,47.481,384500.0
2012-02-06 09:30:00,63.08,63.31,63.08,63.19,43400.0,47.2711,47.4435,47.2711,47.3536,43400.0
2012-02-06 09:35:00,63.16,63.24,63.1,63.14,38000.0,47.3311,47.391,47.2861,47.3161,38000.0
2012-02-06 09:40:00,63.14,63.17,63.03,63.05,13900.0,47.3161,47.3386,47.2337,47.2487,13900.0
2012-02-06 09:45:00,63.06,63.07,63.04,63.07,15800.0,47.2562,47.2636,47.2412,47.2636,15800.0
2012-02-06 09:50:00,63.07,63.08,63.04,63.06,21300.0,47.2636,47.2711,47.2412,47.2562,21300.0
2012-02-06 09:55:00,63.05,63.07,63.03,63.03,20500.0,47.2487,47.2636,47.2337,47.2337,20500.0
2012-02-06 10:00:00,63.05,63.07,63.03,63.07,34900.0,47.2487,47.2636,47.2337,47.2636,34900.0
2012-02-06 10:05:00,63.08,63.19,63.08,63.16,31800.0,47.2711,47.3536,47.2711,47.3311,31800.0
2012-02-06 10:10:00,63.16,63.17,63.05,63.06,67600.0,47.3311,47.3386,47.2487,47.2562,67600.0
2012-02-06 10:15:00,63.07,63.17,63.06,63.11,38000.0,47.2636,47.3386,47.2562,47.2936,38000.0
2012-02-06 10:20:00,63.11,63.18,63.11,63.11,31100.0,47.2936,47.3461,47.2936,47.2936,31100.0
2012-02-06 10:25:00,63.11,63.17,63.09,63.16,36100.0,47.2936,47.3386,47.2786,47.3311,36100.0
2012-02-06 10:30:00,63.15,63.17,63.12,63.15,30600.0,47.3236,47.3386,47.3011,47.3236,30600.0
2012-02-06 10:35:00,63.15,63.18,63.14,63.18,34800.0,47.3236,47.3461,47.3161,47.3461,34800.0
2012-02-06 10:40:00,63.18,63.18,63.1,63.15,29200.0,47.3461,47.3461,47.2861,47.3236,29200.0
2012-02-06 10:45:00,63.15,63.2,63.14,63.19,18400.0,47.3236,47.3611,47.3161,47.3536,18400.0
2012-02-06 10:50:00,63.19,63.2,63.14,63.15,11900.0,47.3536,47.3611,47.3161,47.3236,11900.0
2012-02-06 10:55:00,63.16,63.16,63.15,63.16,19600.0,47.3311,47.3311,47.3236,47.3311,19600.0
2012-02-06 11:00:00,63.15,63.16,63.15,63.15,29100.0,47.3236,47.3311,47.3236,47.3236,29100.0
2012-02-06 11:05:00,63.15,63.23,63.12,63.23,42200.0,47.3236,47.3835,47.3011,47.3835,42200.0
2012-02-06 11:10:00,63.24,63.35,63.24,63.31,20000.0,47.391,47.4735,47.391,47.4435,20000.0
2012-02-06 11:15:00,63.29,63.36,63.29,63.29,20400.0,47.4285,47.481,47.4285,47.4285,20400.0
2012-02-06 11:20:00,63.29,63.32,63.25,63.31,26400.0,47.4285,47.451,47.3985,47.4435,26400.0
2012-02-06 11:25:00,63.31,63.35,63.29,63.3,20500.0,47.4435,47.4735,47.4285,47.436,20500.0
2012-02-06 11:30:00,63.3,63.31,63.23,63.3,61800.0,47.436,47.4435,47.3835,47.436,61800.0
2012-02-06 11:35:00,63.31,63.31,63.23,63.23,36100.0,47.4435,47.4435,47.3835,47.3835,36100.0
2012-02-06 11:40:00,63.24,63.3,63.22,63.26,53100.0,47.391,47.436,47.3761,47.406,53100.0
2012-02-06 11:45:00,63.27,63.32,63.16,63.18,33700.0,47.4135,47.451,47.3311,47.3461,33700.0
2012-02-06 11:50:00,63.19,63.25,63.19,63.23,16700.0,47.3536,47.3985,47.3536,47.3835,16700.0
2012-02-06 11:55:00,63.23,63.23,63.19,63.23,10700.0,47.3835,47.3835,47.3536,47.3835,10700.0
2012-02-06 12:00:00,63.24,63.27,63.23,63.25,30400.0,47.391,47.4135,47.3835,47.3985,30400.0
2012-02-06 12:05:00,63.25,63.26,63.23,63.24,9900.0,47.3985,47.406,47.3835,47.391,9900.0
2012-02-06 12:10:00,63.25,63.25,63.23,63.25,9500.0,47.3985,47.3985,47.3835,47.3985,9500.0
2012-02-06 12:15:00,63.24,63.25,63.23,63.23,28400.0,47.391,47.3985,47.3835,47.3835,28400.0
2012-02-06 12:20:00,63.23,63.25,63.2,63.2,16900.0,47.3835,47.3985,47.3611,47.3611,16900.0
2012-02-06 12:25:00,63.2,63.22,63.17,63.19,22500.0,47.3611,47.3761,47.3386,47.3536,22500.0
2012-02-06 12:30:00,63.19,63.25,63.17,63.24,31600.0,47.3536,47.3985,47.3386,47.391,31600.0
2012-02-06 12:35:00,63.25,63.26,63.19,63.24,33300.0,47.3985,47.406,47.3536,47.391,33300.0
2012-02-06 12:40:00,63.23,63.25,63.22,63.25,14000.0,47.3835,47.3985,47.3761,47.3985,14000.0
2012-02-06 12:45:00,63.24,63.25,63.23,63.25,14200.0,47.391,47.3985,47.3835,47.3985,14200.0
2012-02-06 12:50:00,63.25,63.28,63.22,63.24,33500.0,47.3985,47.421,47.3761,47.391,33500.0
2012-02-06 12:55:00,63.24,63.26,63.22,63.23,28000.0,47.391,47.406,47.3761,47.3835,28000.0
2012-02-06 13:00:00,63.24,63.26,63.23,63.25,19500.0,47.391,47.406,47.3835,47.3985,19500.0
2012-02-06 13:05:00,63.26,63.29,63.23,63.26,20000.0,47.406,47.4285,47.3835,47.406,20000.0
2012-02-06 13:10:00,63.27,63.3,63.23,63.24,26200.0,47.4135,47.436,47.3835,47.391,26200.0
2012-02-06 13:15:00,63.25,63.26,63.2,63.22,30500.0,47.3985,47.406,47.3611,47.3761,30500.0
2012-02-06 13:20:00,63.22,63.23,63.19,63.22,12700.0,47.3761,47.3835,47.3536,47.3761,12700.0
2012-02-06 13:25:00,63.23,63.25,63.19,63.21,12200.0,47.3835,47.3985,47.3536,47.3686,12200.0
2012-02-06 13:30:00,63.21,63.22,63.16,63.22,11800.0,47.3686,47.3761,47.3311,47.3761,11800.0
2012-02-06 13:35:00,63.22,63.25,63.07,63.07,54500.0,47.3761,47.3985,47.2636,47.2636,54500.0
2012-02-06 13:40:00,63.08,63.12,63.06,63.11,16600.0,47.2711,47.3011,47.2562,47.2936,16600.0
2012-02-06 13:45:00,63.11,63.12,63.08,63.11,9400.0,47.2936,47.3011,47.2711,47.2936,9400.0
2012-02-06 13:50:00,63.12,63.19,63.08,63.09,41400.0,47.3011,47.3536,47.2711,47.2786,41400.0
2012-02-06 13:55:00,63.11,63.12,63.03,63.06,18100.0,47.2936,47.3011,47.2337,47.2562,18100.0
2012-02-06 14:00:00,63.06,63.1,63.02,63.07,21200.0,47.2562,47.2861,47.2262,47.2636,21200.0
2012-02-06 14:05:00,63.07,63.1,63.06,63.1,12300.0,47.2636,47.2861,47.2562,47.2861,12300.0
2012-02-06 14:10:00,63.11,63.18,63.11,63.18,11700.0,47.2936,47.3461,47.2936,47.3461,11700.0
2012-02-06 14:15:00,63.19,63.25,63.19,63.23,14400.0,47.3536,47.3985,47.3536,47.3835,14400.0
2012-02-06 14:20:00,63.22,63.25,63.19,63.21,17400.0,47.3761,47.3985,47.3536,47.3686,17400.0
2012-02-06 14:25:00,63.21,63.22,63.2,63.22,6200.0,47.3686,47.3761,47.3611,47.3761,6200.0
2012-02-06 14:30:00,63.21,63.25,63.21,63.24,9300.0,47.3686,47.3985,47.3686,47.391,9300.0
2012-02-06 14:35:00,63.24,63.27,63.21,63.22,21900.0,47.391,47.4135,47.3686,47.3761,21900.0
2012-02-06 14:40:00,63.22,63.25,63.17,63.22,13300.0,47.3761,47.3985,47.3386,47.3761,13300.0
2012-02-06 14:45:00,63.21,63.22,63.08,63.11,47800.0,47.3686,47.3761,47.2711,47.2936,47800.0
2012-02-06 14:50:00,63.1,63.15,63.1,63.14,12500.0,47.2861,47.3236,47.2861,47.3161,12500.0
2012-02-06 14:55:00,63.15,63.22,63.15,63.18,20900.0,47.3236,47.3761,47.3236,47.3461,20900.0
2012-02-06 15:00:00,63.19,63.23,63.18,63.19,22500.0,47.3536,47.3835,47.3461,47.3536,22500.0
2012-02-06 15:05:00,63.19,63.24,63.17,63.2,24000.0,47.3536,47.391,47.3386,47.3611,24000.0
2012-02-06 15:10:00,63.19,63.22,63.17,63.18,23700.0,47.3536,47.3761,47.3386,47.3461,23700.0
2012-02-06 15:15:00,63.18,63.25,63.18,63.25,30000.0,47.3461,47.3985,47.3461,47.3985,30000.0
2012-02-06 15:20:00,63.25,63.25,63.15,63.15,51100.0,47.3985,47.3985,47.3236,47.3236,51100.0
2012-02-06 15:25:00,63.14,63.15,63.1,63.12,40800.0,47.3161,47.3236,47.2861,47.3011,40800.0
2012-02-06 15:30:00,63.13,63.15,63.07,63.12,45900.0,47.3086,47.3236,47.2636,47.3011,45900.0
2012-02-06 15:35:00,63.13,63.13,63.08,63.12,39000.0,47.3086,47.3086,47.2711,47.3011,39000.0
2012-02-06 15:40:00,63.12,63.19,63.12,63.19,33100.0,47.3011,47.3536,47.3011,47.3536,33100.0
2012-02-06 15:45:00,63.19,63.19,63.14,63.17,31300.0,47.3536,47.3536,47.3161,47.3386,31300.0
2012-02-06 15:50:00,63.18,63.18,63.13,63.15,74500.0,47.3461,47.3461,47.3086,47.3236,74500.0
2012-02-06 15:55:00,63.15,63.18,63.06,63.12,284600.0,47.3236,47.3461,47.2562,47.3011,284600.0
2012-02-07 09:30:00,63.19,63.4,63.1,63.28,35200.0,47.3536,47.5109,47.2861,47.421,35200.0
2012-02-07 09:35:00,63.3,63.37,63.11,63.12,21800.0,47.436,47.4885,47.2936,47.3011,21800.0
2012-02-07 09:40:00,63.11,63.27,63.09,63.21,12100.0,47.2936,47.4135,47.2786,47.3686,12100.0
2012-02-07 09:45:00,63.2,63.2,63.05,63.06,15800.0,47.3611,47.3611,47.2487,47.2562,15800.0
2012-02-07 09:50:00,63.06,63.06,62.94,63.0,27200.0,47.2562,47.2562,47.1662,47.2112,27200.0
2012-02-07 09:55:00,63.0,63.08,62.96,63.04,27600.0,47.2112,47.2711,47.1812,47.2412,27600.0
2012-02-07 10:00:00,63.01,63.05,62.88,62.88,20100.0,47.2187,47.2487,47.1213,47.1213,20100.0
2012-02-07 10:05:00,62.89,62.99,62.86,62.99,28200.0,47.1288,47.2037,47.1063,47.2037,28200.0
2012-02-07 10:10:00,63.0,63.03,62.98,63.02,27000.0,47.2112,47.2337,47.1962,47.2262,27000.0
2012-02-07 10:15:00,63.03,63.03,62.93,62.98,20800.0,47.2337,47.2337,47.1587,47.1962,20800.0
2012-02-07 10:20:00,62.99,63.02,62.95,63.01,24500.0,47.2037,47.2262,47.1737,47.2187,24500.0
2012-02-07 10:25:00,63.01,63.02,62.93,62.95,39600.0,47.2187,47.2262,47.1587,47.1737,39600.0
2012-02-07 10:30:00,62.95,63.01,62.89,62.89,19200.0,47.1737,47.2187,47.1288,47.1288,19200.0
2012-02-07 10:35:00,62.9,62.98,62.9,62.96,7600.0,47.1363,47.1962,47.1363,47.1812,7600.0
2012-02-07 10:40:00,62.97,63.01,62.97,62.99,23300.0,47.1887,47.2187,47.1887,47.2037,23300.0
2012-02-07 10:45:00,63.0,63.01,62.98,63.0,26300.0,47.2112,47.2187,47.1962,47.2112,26300.0
2012-02-07 10:50:00,63.0,63.01,62.99,63.0,14400.0,47.2112,47.2187,47.2037,47.2112,14400.0
2012-02-07 10:55:00,63.0,63.01,62.97,63.0,36100.0,47.2112,47.2187,47.1887,47.2112,36100.0
2012-02-07 11:00:00,63.0,63.01,62.99,63.0,23900.0,47.2112,47.2187,47.2037,47.2112,23900.0
2012-02-07 11:05:00,62.99,63.01,62.98,63.0,36800.0,47.2037,47.2187,47.1962,47.2112,36800.0
2012-02-07 11:10:00,62.99,63.01,62.99,63.0,20600.0,47.2037,47.2187,47.2037,47.2112,20600.0
2012-02-07 11:15:00,63.0,63.08,62.98,63.0,29800.0,47.2112,47.2711,47.1962,47.2112,29800.0
2012-02-07 11:20:00,62.99,63.05,62.97,63.04,21400.0,47.2037,47.2487,47.1887,47.2412,21400.0
2012-02-07 11:25:00,63.04,63.12,63.04,63.12,18800.0,47.2412,47.3011,47.2412,47.3011,18800.0
2012-02-07 11:30:00,63.13,63.14,63.02,63.02,64500.0,47.3086,47.3161,47.2262,47.2262,64500.0
2012-02-07 11:35:00,63.02,63.11,63.02,63.11,34800.0,47.2262,47.2936,47.2262,47.2936,34800.0
2012-02-07 11:40:00,63.11,63.15,63.01,63.02,66200.0,47.2936,47.3236,47.2187,47.2262,66200.0
2012-02-07 11:45:00,63.02,63.05,63.01,63.04,14100.0,47.2262,47.2487,47.2187,47.2412,14100.0
2012-02-07 11:50:00,63.05,63.05,63.03,63.03,16200.0,47.2487,47.2487,47.2337,47.2337,16200.0
2012-02-07 11:55:00,63.03,63.04,63.0,63.01,17500.0,47.2337,47.2412,47.2112,47.2187,17500.0
2012-02-07 12:00:00,63.0,63.1,63.0,63.1,14900.0,47.2112,47.2861,47.2112,47.2861,14900.0
2012-02-07 12:05:00,63.1,63.12,63.01,63.05,33500.0,47.2861,47.3011,47.2187,47.2487,33500.0
2012-02-07 12:10:00,63.04,63.08,63.0,63.02,20000.0,47.2412,47.2711,47.2112,47.2262,20000.0
2012-02-07 12:15:00,63.02,63.03,63.0,63.03,17400.0,47.2262,47.2337,47.2112,47.2337,17400.0
2012-02-07 12:20:00,63.02,63.1,63.01,63.04,31000.0,47.2262,47.2861,47.2187,47.2412,31000.0
2012-02-07 12:25:00,63.03,63.04,63.0,63.01,19600.0,47.2337,47.2412,47.2112,47.2187,19600.0
2012-02-07 12:30:00,63.01,63.07,63.0,63.07,12200.0,47.2187,47.2636,47.2112,47.2636,12200.0
2012-02-07 12:35:00,63.08,63.14,63.08,63.14,10500.0,47.2711,47.3161,47.2711,47.3161,10500.0
2012-02-07 12:40:00,63.14,63.15,63.12,63.14,11200.0,47.3161,47.3236,47.3011,47.3161,11200.0
2012-02-07 12:45:00,63.15,63.16,63.14,63.15,5600.0,47.3236,47.3311,47.3161,47.3236,5600.0
2012-02-07 12:50:00,63.15,63.17,63.13,63.14,17700.0,47.3236,47.3386,47.3086,47.3161,17700.0
2012-02-07 12:55:00,63.15,63.18,63.15,63.18,5800.0,47.3236,47.3461,47.3236,47.3461,5800.0
2012-02-07 13:00:00,63.18,63.18,63.17,63.18,17000.0,47.3461,47.3461,47.3386,47.3461,17000.0
2012-02-07 13:05:00,63.18,63.21,63.17,63.2,19600.0,47.3461,47.3686,47.3386,47.3611,19600.0
2012-02-07 13:10:00,63.2,63.24,63.19,63.19,17300.0,47.3611,47.391,47.3536,47.3536,17300.0
2012-02-07 13:15:00,63.18,63.19,63.1,63.12,19000.0,47.3461,47.3536,47.2861,47.3011,19000.0
2012-02-07 13:20:00,63.14,63.15,63.11,63.13,14700.0,47.3161,47.3236,47.2936,47.3086,14700.0
2012-02-07 13:25:00,63.14,63.17,63.14,63.17,10500.0,47.3161,47.3386,47.3161,47.3386,10500.0
2012-02-07 13:30:00,63.18,63.27,63.18,63.27,11900.0,47.3461,47.4135,47.3461,47.4135,11900.0
2012-02-07 13:35:00,63.26,63.37,63.26,63.37,11800.0,47.406,47.4885,47.406,47.4885,11800.0
2012-02-07 13:40:00,63.37,63.39,63.29,63.3,30200.0,47.4885,47.5034,47.4285,47.436,30200.0
2012-02-07 13:45:00,63.3,63.32,63.26,63.29,31400.0,47.436,47.451,47.406,47.4285,31400.0
2012-02-07 13:50:00,63.29,63.32,63.28,63.29,12300.0,47.4285,47.451,47.421,47.4285,12300.0
2012-02-07 13:55:00,63.3,63.31,63.25,63.3,16100.0,47.436,47.4435,47.3985,47.436,16100.0
2012-02-07 14:00:00,63.31,63.32,63.26,63.28,16200.0,47.4435,47.451,47.406,47.421,16200.0
2012-02-07 14:05:00,63.3,63.3,63.26,63.29,14600.0,47.436,47.436,47.406,47.4285,14600.0
2012-02-07 14:10:00,63.28,63.3,63.28,63.29,22400.0,47.421,47.436,47.421,47.4285,22400.0
2012-02-07 14:15:00,63.28,63.3,63.28,63.29,12900.0,47.421,47.436,47.421,47.4285,12900.0
2012-02-07 14:20:00,63.28,63.29,63.25,63.25,17400.0,47.421,47.4285,47.3985,47.3985,17400.0
2012-02-07 14:25:00,63.25,63.3,63.24,63.29,10700.0,47.3985,47.436,47.391,47.4285,10700.0
2012-02-07 14:30:00,63.29,63.29,63.28,63.29,9500.0,47.4285,47.4285,47.421,47.4285,9500.0
2012-02-07 14:35:00,63.29,63.29,63.28,63.29,10900.0,47.4285,47.4285,47.421,47.4285,10900.0
2012-02-07 14:40:00,63.29,63.36,63.29,63.33,29500.0,47.4285,47.481,47.4285,47.4585,29500.0
2012-02-07 14:45:00,63.33,63.34,63.32,63.34,27400.0,47.4585,47.466,47.451,47.466,27400.0
2012-02-07 14:50:00,63.35,63.45,63.35,63.4,31300.0,47.4735,47.5484,47.4735,47.5109,31300.0
2012-02-07 14:55:00,63.37,63.38,63.25,63.27,19500.0,47.4885,47.496,47.3985,47.4135,19500.0
2012-02-07 15:00:00,63.27,63.38,63.27,63.38,34400.0,47.4135,47.496,47.4135,47.496,34400.0
2012-02-07 15:05:00,63.37,63.39,63.35,63.38,23200.0,47.4885,47.5034,47.4735,47.496,23200.0
2012-02-07 15:10:00,63.38,63.42,63.38,63.42,19700.0,47.496,47.5259,47.496,47.5259,19700.0
2012-02-07 15:15:00,63.42,63.46,63.37,63.42,27300.0,47.5259,47.5559,47.4885,47.5259,27300.0
2012-02-07 15:20:00,63.42,63.42,63.37,63.42,22700.0,47.5259,47.5259,47.4885,47.5259,22700.0
2012-02-07 15:25:00,63.42,63.48,63.39,63.47,52800.0,47.5259,47.5709,47.5034,47.5634,52800.0
2012-02-07 15:30:00,63.47,63.48,63.41,63.44,44100.0,47.5634,47.5709,47.5184,47.5409,44100.0
2012-02-07 15:35:00,63.44,63.44,63.36,63.4,27500.0,47.5409,47.5409,47.481,47.5109,27500.0
2012-02-07 15:40:00,63.4,63.45,63.35,63.44,54300.0,47.5109,47.5484,47.4735,47.5409,54300.0
2012-02-07 15:45:00,63.43,63.45,63.31,63.39,55800.0,47.5334,47.5484,47.4435,47.5034,55800.0
2012-02-07 15:50:00,63.4,63.41,63.38,63.41,44200.0,47.5109,47.5184,47.496,47.5184,44200.0
2012-02-07 15:55:00,63.41,63.41,63.37,63.39,103600.0,47.5184,47.5184,47.4885,47.5034,103600.0
2012-02-08 09:30:00,63.4,63.54,63.26,63.26,35900.0,47.5109,47.6159,47.406,47.406,35900.0
2012-02-08 09:35:00,63.28,63.33,63.2,63.21,17600.0,47.421,47.4585,47.3611,47.3686,17600.0
2012-02-08 09:40:00,63.24,63.26,63.11,63.18,23900.0,47.391,47.406,47.2936,47.3461,23900.0
2012-02-08 09:45:00,63.18,63.23,63.08,63.22,23600.0,47.3461,47.3835,47.2711,47.3761,23600.0
2012-02-08 09:50:00,63.22,63.31,63.15,63.28,39300.0,47.3761,47.4435,47.3236,47.421,39300.0
2012-02-08 09:55:00,63.28,63.28,63.02,63.05,17200.0,47.421,47.421,47.2262,47.2487,17200.0
2012-02-08 10:00:00,63.05,63.18,63.0,63.18,21800.0,47.2487,47.3461,47.2112,47.3461,21800.0
2012-02-08 10:05:00,63.18,63.26,63.18,63.23,21800.0,47.3461,47.406,47.3461,47.3835,21800.0
2012-02-08 10:10:00,63.22,63.22,63.03,63.03,10500.0,47.3761,47.3761,47.2337,47.2337,10500.0
2012-02-08 10:15:00,63.04,63.18,63.04,63.18,16000.0,47.2412,47.3461,47.2412,47.3461,16000.0
2012-02-08 10:20:00,63.19,63.23,63.12,63.22,24100.0,47.3536,47.3835,47.3011,47.3761,24100.0
2012-02-08 10:25:00,63.22,63.22,63.12,63.12,18700.0,47.3761,47.3761,47.3011,47.3011,18700.0
2012-02-08 10:30:00,63.13,63.29,63.13,63.29,44600.0,47.3086,47.4285,47.3086,47.4285,44600.0
2012-02-08 10:35:00,63.27,63.39,63.24,63.37,44600.0,47.4135,47.5034,47.391,47.4885,44600.0
2012-02-08 10:40:00,63.37,63.46,63.33,63.34,35000.0,47.4885,47.5559,47.4585,47.466,35000.0
2012-02-08 10:45:00,63.34,63.48,63.34,63.45,30500.0,47.466,47.5709,47.466,47.5484,30500.0
2012-02-08 10:50:00,63.47,63.54,63.47,63.52,9500.0,47.5634,47.6159,47.5634,47.6009,9500.0
2012-02-08 10:55:00,63.52,63.6,63.52,63.6,14600.0,47.6009,47.6608,47.6009,47.6608,14600.0
2012-02-08 11:00:00,63.59,63.62,63.49,63.5,16900.0,47.6533,47.6758,47.5784,47.5859,16900.0
2012-02-08 11:05:00,63.51,63.59,63.31,63.32,40500.0,47.5934,47.6533,47.4435,47.451,40500.0
2012-02-08 11:10:00,63.32,63.37,63.21,63.27,20200.0,47.451,47.4885,47.3686,47.4135,20200.0
2012-02-08 11:15:00,63.27,63.27,63.17,63.17,9600.0,47.4135,47.4135,47.3386,47.3386,9600.0
2012-02-08 11:20:00,63.16,63.22,63.14,63.17,11700.0,47.3311,47.3761,47.3161,47.3386,11700.0
2012-02-08 11:25:00,63.17,63.18,63.11,63.17,14300.0,47.3386,47.3461,47.2936,47.3386,14300.0
2012-02-08 11:30:00,63.18,63.21,63.18,63.19,7300.0,47.3461,47.3686,47.3461,47.3536,7300.0
2012-02-08 11:35:00,63.18,63.2,63.11,63.12,8300.0,47.3461,47.3611,47.2936,47.3011,8300.0
2012-02-08 11:40:00,63.11,63.15,63.08,63.08,6600.0,47.2936,47.3236,47.2711,47.2711,6600.0
2012-02-08 11:45:00,63.08,63.15,63.08,63.15,7000.0,47.2711,47.3236,47.2711,47.3236,7000.0
2012-02-08 11:50:00,63.14,63.2,63.11,63.19,10700.0,47.3161,47.3611,47.2936,47.3536,10700.0
2012-02-08 11:55:00,63.19,63.25,63.15,63.15,15600.0,47.3536,47.3985,47.3236,47.3236,15600.0
2012-02-08 12:00:00,63.16,63.23,63.15,63.21,52100.0,47.3311,47.3835,47.3236,47.3686,52100.0
2012-02-08 12:05:00,63.22,63.25,63.2,63.23,8300.0,47.3761,47.3985,47.3611,47.3835,8300.0
2012-02-08 12:10:00,63.22,63.23,63.19,63.2,8700.0,47.3761,47.3835,47.3536,47.3611,8700.0
2012-02-08 12:15:00,63.2,63.25,63.2,63.25,12900.0,47.3611,47.3985,47.3611,47.3985,12900.0
2012-02-08 12:20:00,63.24,63.33,63.24,63.3,10700.0,47.391,47.4585,47.391,47.436,10700.0
2012-02-08 12:25:00,63.32,63.38,63.31,63.37,4400.0,47.451,47.496,47.4435,47.4885,4400.0
2012-02-08 12:30:00,63.38,63.39,63.33,63.33,7900.0,47.496,47.5034,47.4585,47.4585,7900.0
2012-02-08 12:35:00,63.33,63.41,63.3,63.4,45900.0,47.4585,47.5184,47.436,47.5109,45900.0
2012-02-08 12:40:00,63.4,63.4,63.35,63.38,7200.0,47.5109,47.5109,47.4735,47.496,7200.0
2012-02-08 12:45:00,63.39,63.4,63.33,63.34,9700.0,47.5034,47.5109,47.4585,47.466,9700.0
2012-02-08 12:50:00,63.35,63.36,63.31,63.31,10800.0,47.4735,47.481,47.4435,47.4435,10800.0
2012-02-08 12:55:00,63.33,63.43,63.31,63.43,11200.0,47.4585,47.5334,47.4435,47.5334,11200.0
2012-02-08 13:00:00,63.44,63.45,63.41,63.42,15500.0,47.5409,47.5484,47.5184,47.5259,15500.0
2012-02-08 13:05:00,63.42,63.44,63.34,63.34,9600.0,47.5259,47.5409,47.466,47.466,9600.0
2012-02-08 13:10:00,63.34,63.35,63.24,63.27,35800.0,47.466,47.4735,47.391,47.4135,35800.0
2012-02-08 13:15:00,63.25,63.29,63.25,63.29,13000.0,47.3985,47.4285,47.3985,47.4285,13000.0
2012-02-08 13:20:00,63.29,63.32,63.29,63.32,9700.0,47.4285,47.451,47.4285,47.451,9700.0
2012-02-08 13:25:00,63.32,63.32,63.27,63.31,17800.0,47.451,47.451,47.4135,47.4435,17800.0
2012-02-08 13:30:00,63.31,63.4,63.31,63.38,14800.0,47.4435,47.5109,47.4435,47.496,14800.0
2012-02-08 13:35:00,63.39,63.45,63.39,63.45,11900.0,47.5034,47.5484,47.5034,47.5484,11900.0
2012-02-08 13:40:00,63.44,63.53,63.44,63.51,32700.0,47.5409,47.6084,47.5409,47.5934,32700.0
2012-02-08 13:45:00,63.5,63.55,63.5,63.53,18500.0,47.5859,47.6234,47.5859,47.6084,18500.0
2012-02-08 13:50:00,63.53,63.54,63.48,63.49,12400.0,47.6084,47.6159,47.5709,47.5784,12400.0
2012-02-08 13:55:00,63.48,63.51,63.47,63.5,12100.0,47.5709,47.5934,47.5634,47.5859,12100.0
2012-02-08 14:00:00,63.49,63.5,63.47,63.48,15000.0,47.5784,47.5859,47.5634,47.5709,15000.0
2012-02-08 14:05:00,63.48,63.65,63.46,63.65,52200.0,47.5709,47.6983,47.5559,47.6983,52200.0
2012-02-08 14:10:00,63.64,63.64,63.6,63.64,34200.0,47.6908,47.6908,47.6608,47.6908,34200.0
2012-02-08 14:15:00,63.64,63.65,63.57,63.57,9600.0,47.6908,47.6983,47.6383,47.6383,9600.0
2012-02-08 14:20:00,63.56,63.58,63.53,63.54,21200.0,47.6308,47.6458,47.6084,47.6159,21200.0
2012-02-08 14:25:00,63.54,63.59,63.49,63.53,26900.0,47.6159,47.6533,47.5784,47.6084,26900.0
2012-02-08 14:30:00,63.53,63.58,63.49,63.58,21200.0,47.6084,47.6458,47.5784,47.6458,21200.0
2012-02-08 14:35:00,63.56,63.59,63.54,63.58,15700.0,47.6308,47.6533,47.6159,47.6458,15700.0
2012-02-08 14:40:00,63.57,63.6,63.56,63.6,14400.0,47.6383,47.6608,47.6308,47.6608,14400.0
2012-02-08 14:45:00,63.59,63.66,63.58,63.64,28200.0,47.6533,47.7058,47.6458,47.6908,28200.0
2012-02-08 14:50:00,63.64,63.68,63.64,63.67,11100.0,47.6908,47.7208,47.6908,47.7133,11100.0
2012-02-08 14:55:00,63.69,63.77,63.69,63.74,19700.0,47.7283,47.7882,47.7283,47.7657,19700.0
2012-02-08 15:00:00,63.72,63.78,63.7,63.78,24000.0,47.7507,47.7957,47.7358,47.7957,24000.0
2012-02-08 15:05:00,63.77,63.84,63.77,63.78,20400.0,47.7882,47.8407,47.7882,47.7957,20400.0
2012-02-08 15:10:00,63.78,63.84,63.77,63.79,15000.0,47.7957,47.8407,47.7882,47.8032,15000.0
2012-02-08 15:15:00,63.77,63.77,63.72,63.75,11000.0,47.7882,47.7882,47.7507,47.7732,11000.0
2012-02-08 15:20:00,63.74,63.77,63.74,63.74,13300.0,47.7657,47.7882,47.7657,47.7657,13300.0
2012-02-08 15:25:00,63.74,63.83,63.74,63.82,21300.0,47.7657,47.8332,47.7657,47.8257,21300.0
2012-02-08 15:30:00,63.82,63.83,63.72,63.72,17700.0,47.8257,47.8332,47.7507,47.7507,17700.0
2012-02-08 15:35:00,63.71,63.8,63.71,63.77,23800.0,47.7433,47.8107,47.7433,47.7882,23800.0
2012-02-08 15:40:00,63.76,63.81,63.74,63.8,23700.0,47.7807,47.8182,47.7657,47.8107,23700.0
2012-02-08 15:45:00,63.81,63.83,63.77,63.77,26200.0,47.8182,47.8332,47.7882,47.7882,26200.0
2012-02-08 15:50:00,63.78,63.83,63.76,63.79,70800.0,47.7957,47.8332,47.7807,47.8032,70800.0
2012-02-08 15:55:00,63.79,63.84,63.76,63.82,77800.0,47.8032,47.8407,47.7807,47.8257,77800.0
2012-02-09 09:30:00,63.91,64.0,63.85,63.9,41900.0,47.8931,47.9606,47.8482,47.8856,41900.0
2012-02-09 09:35:00,63.87,63.9,63.64,63.7,23800.0,47.8632,47.8856,47.6908,47.7358,23800.0
2012-02-09 09:40:00,63.69,63.7,63.52,63.7,18000.0,47.7283,47.7358,47.6009,47.7358,18000.0
2012-02-09 09:45:00,63.68,63.74,63.63,63.69,23500.0,47.7208,47.7657,47.6833,47.7283,23500.0
2012-02-09 09:50:00,63.69,63.76,63.54,63.62,48200.0,47.7283,47.7807,47.6159,47.6758,48200.0
2012-02-09 09:55:00,63.62,63.64,63.36,63.37,36800.0,47.6758,47.6908,47.481,47.4885,36800.0
2012-02-09 10:00:00,63.37,63.39,63.22,63.3,23800.0,47.4885,47.5034,47.3761,47.436,23800.0
2012-02-09 10:05:00,63.31,63.38,63.27,63.37,24900.0,47.4435,47.496,47.4135,47.4885,24900.0
2012-02-09 10:10:00,63.36,63.47,63.36,63.43,18400.0,47.481,47.5634,47.481,47.5334,18400.0
2012-02-09 10:15:00,63.43,63.45,63.39,63.4,12600.0,47.5334,47.5484,47.5034,47.5109,12600.0
2012-02-09 10:20:00,63.39,63.4,63.23,63.26,31500.0,47.5034,47.5109,47.3835,47.406,31500.0
2012-02-09 10:25:00,63.26,63.31,63.14,63.29,48500.0,47.406,47.4435,47.3161,47.4285,48500.0
2012-02-09 10:30:00,63.27,63.3,63.19,63.3,16300.0,47.4135,47.436,47.3536,47.436,16300.0
2012-02-09 10:35:00,63.32,63.39,63.24,63.39,16400.0,47.451,47.5034,47.391,47.5034,16400.0
2012-02-09 10:40:00,63.39,63.45,63.24,63.27,32500.0,47.5034,47.5484,47.391,47.4135,32500.0
2012-02-09 10:45:00,63.27,63.4,63.27,63.36,57000.0,47.4135,47.5109,47.4135,47.481,57000.0
2012-02-09 10:50:00,63.35,63.43,63.35,63.42,11100.0,47.4735,47.5334,47.4735,47.5259,11100.0
2012-02-09 10:55:00,63.42,63.44,63.41,63.43,17900.0,47.5259,47.5409,47.5184,47.5334,17900.0
2012-02-09 11:00:00,63.42,63.43,63.33,63.35,28200.0,47.5259,47.5334,47.4585,47.4735,28200.0
2012-02-09 11:05:00,63.34,63.34,63.3,63.31,15700.0,47.466,47.466,47.436,47.4435,15700.0
2012-02-09 11:10:00,63.3,63.32,63.28,63.3,22800.0,47.436,47.451,47.421,47.436,22800.0
2012-02-09 11:15:00,63.29,63.39,63.28,63.39,15500.0,47.4285,47.5034,47.421,47.5034,15500.0
2012-02-09 11:20:00,63.38,63.39,63.37,63.39,21900.0,47.496,47.5034,47.4885,47.5034,21900.0
2012-02-09 11:25:00,63.39,63.39,63.32,63.32,43300.0,47.5034,47.5034,47.451,47.451,43300.0
2012-02-09 11:30:00,63.32,63.45,63.32,63.44,25100.0,47.451,47.5484,47.451,47.5409,25100.0
2012-02-09 11:35:00,63.44,63.56,63.44,63.44,21100.0,47.5409,47.6308,47.5409,47.5409,21100.0
2012-02-09 11:40:00,63.45,63.47,63.39,63.41,13200.0,47.5484,47.5634,47.5034,47.5184,13200.0
2012-02-09 11:45:00,63.42,63.49,63.39,63.49,16800.0,47.5259,47.5784,47.5034,47.5784,16800.0
2012-02-09 11:50:00,63.5,63.52,63.44,63.52,14500.0,47.5859,47.6009,47.5409,47.6009,14500.0
2012-02-09 11:55:00,63.53,63.55,63.52,63.52,11200.0,47.6084,47.6234,47.6009,47.6009,11200.0
2012-02-09 12:00:00,63.53,63.64,63.52,63.61,30400.0,47.6084,47.6908,47.6009,47.6683,30400.0
2012-02-09 12:05:00,63.61,63.72,63.6,63.72,25100.0,47.6683,47.7507,47.6608,47.7507,25100.0
2012-02-09 12:10:00,63.7,63.74,63.7,63.74,15300.0,47.7358,47.7657,47.7358,47.7657,15300.0
2012-02-09 12:15:00,63.74,63.74,63.73,63.73,11900.0,47.7657,47.7657,47.7582,47.7582,11900.0
2012-02-09 12:20:00,63.73,63.74,63.73,63.74,16100.0,47.7582,47.7657,47.7582,47.7657,16100.0
2012-02-09 12:25:00,63.74,63.86,63.74,63.84,44000.0,47.7657,47.8557,47.7657,47.8407,44000.0
2012-02-09 12:30:00,63.83,63.84,63.76,63.76,12900.0,47.8332,47.8407,47.7807,47.7807,12900.0
2012-02-09 12:35:00,63.75,63.82,63.75,63.82,13600.0,47.7732,47.8257,47.7732,47.8257,13600.0
2012-02-09 12:40:00,63.84,63.9,63.83,63.9,13100.0,47.8407,47.8856,47.8332,47.8856,13100.0
2012-02-09 12:45:00,63.89,63.98,63.89,63.94,19900.0,47.8781,47.9456,47.8781,47.9156,19900.0
2012-02-09 12:50:00,63.92,63.92,63.85,63.89,17700.0,47.9006,47.9006,47.8482,47.8781,17700.0
2012-02-09 12:55:00,63.89,63.95,63.88,63.95,12600.0,47.8781,47.9231,47.8706,47.9231,12600.0
2012-02-09 13:00:00,63.95,63.99,63.95,63.98,16200.0,47.9231,47.9531,47.9231,47.9456,16200.0
2012-02-09 13:05:00,63.98,63.98,63.94,63.94,16200.0,47.9456,47.9456,47.9156,47.9156,16200.0
2012-02-09 13:10:00,63.94,64.0,63.93,63.97,39600.0,47.9156,47.9606,47.9081,47.9381,39600.0
2012-02-09 13:15:00,63.97,63.99,63.94,63.94,26700.0,47.9381,47.9531,47.9156,47.9156,26700.0
2012-02-09 13:20:00,63.94,63.97,63.93,63.95,10300.0,47.9156,47.9381,47.9081,47.9231,10300.0
2012-02-09 13:25:00,63.96,63.97,63.96,63.97,9500.0,47.9306,47.9381,47.9306,47.9381,9500.0
2012-02-09 13:30:00,63.96,63.98,63.95,63.98,16800.0,47.9306,47.9456,47.9231,47.9456,16800.0
2012-02-09 13:35:00,63.97,63.99,63.97,63.98,23100.0,47.9381,47.9531,47.9381,47.9456,23100.0
2012-02-09 13:40:00,63.98,64.02,63.97,63.97,35800.0,47.9456,47.9756,47.9381,47.9381,35800.0
2012-02-09 13:45:00,63.96,63.96,63.88,63.89,15400.0,47.9306,47.9306,47.8706,47.8781,15400.0
2012-02-09 13:50:00,63.89,63.89,63.84,63.86,14300.0,47.8781,47.8781,47.8407,47.8557,14300.0
2012-02-09 13:55:00,63.86,63.92,63.86,63.91,11200.0,47.8557,47.9006,47.8557,47.8931,11200.0
2012-02-09 14:00:00,63.89,63.92,63.87,63.92,19700.0,47.8781,47.9006,47.8632,47.9006,19700.0
2012-02-09 14:05:00,63.9,63.93,63.85,63.85,15800.0,47.8856,47.9081,47.8482,47.8482,15800.0
2012-02-09 14:10:00,63.84,63.87,63.79,63.79,26000.0,47.8407,47.8632,47.8032,47.8032,26000.0
2012-02-09 14:15:00,63.79,63.86,63.78,63.85,36900.0,47.8032,47.8557,47.7957,47.8482,36900.0
2012-02-09 14:20:00,63.83,63.86,63.82,63.84,29000.0,47.8332,47.8557,47.8257,47.8407,29000.0
2012-02-09 14:25:00,63.83,63.85,63.81,63.82,17400.0,47.8332,47.8482,47.8182,47.8257,17400.0
2012-02-09 14:30:00,63.82,63.91,63.79,63.91,25100.0,47.8257,47.8931,47.8032,47.8931,25100.0
2012-02-09 14:35:00,63.91,64.0,63.91,64.0,22100.0,47.8931,47.9606,47.8931,47.9606,22100.0
2012-02-09 14:40:00,63.99,64.0,63.86,63.91,26100.0,47.9531,47.9606,47.8557,47.8931,26100.0
2012-02-09 14:45:00,63.9,63.93,63.88,63.93,21000.0,47.8856,47.9081,47.8706,47.9081,21000.0
2012-02-09 14:50:00,63.91,63.99,63.91,63.96,19500.0,47.8931,47.9531,47.8931,47.9306,19500.0
2012-02-09 14:55:00,63.96,63.96,63.88,63.88,14000.0,47.9306,47.9306,47.8706,47.8706,14000.0
2012-02-09 15:00:00,63.88,63.89,63.79,63.83,26500.0,47.8706,47.8781,47.8032,47.8332,26500.0
2012-02-09 15:05:00,63.84,63.85,63.81,63.84,18700.0,47.8407,47.8482,47.8182,47.8407,18700.0
2012-02-09 15:10:00,63.84,63.9,63.84,63.88,23700.0,47.8407,47.8856,47.8407,47.8706,23700.0
2012-02-09 15:15:00,63.88,63.91,63.81,63.81,29200.0,47.8706,47.8931,47.8182,47.8182,29200.0
2012-02-09 15:20:00,63.81,63.87,63.79,63.84,26600.0,47.8182,47.8632,47.8032,47.8407,26600.0
2012-02-09 15:25:00,63.83,63.91,63.82,63.87,74200.0,47.8332,47.8931,47.8257,47.8632,74200.0
2012-02-09 15:30:00,63.87,63.92,63.86,63.88,50200.0,47.8632,47.9006,47.8557,47.8706,50200.0
2012-02-09 15:35:00,63.88,63.88,63.81,63.82,38100.0,47.8706,47.8706,47.8182,47.8257,38100.0
2012-02-09 15:40:00,63.83,63.87,63.78,63.81,63900.0,47.8332,47.8632,47.7957,47.8182,63900.0
2012-02-09 15:45:00,63.81,63.85,63.76,63.8,61600.0,47.8182,47.8482,47.7807,47.8107,61600.0
2012-02-09 15:50:00,63.79,63.8,63.76,63.79,61900.0,47.8032,47.8107,47.7807,47.8032,61900.0
2012-02-09 15:55:00,63.78,63.86,63.77,63.79,101100.0,47.7957,47.8557,47.7882,47.8032,101100.0
2012-02-10 09:30:00,63.38,63.72,63.29,63.72,44700.0,47.496,47.7507,47.4285,47.7507,44700.0
2012-02-10 09:35:00,63.72,63.82,63.66,63.82,29900.0,47.7507,47.8257,47.7058,47.8257,29900.0
2012-02-10 09:40:00,63.82,63.82,63.64,63.64,66800.0,47.8257,47.8257,47.6908,47.6908,66800.0
2012-02-10 09:45:00,63.63,63.76,63.47,63.48,32400.0,47.6833,47.7807,47.5634,47.5709,32400.0
2012-02-10 09:50:00,63.47,63.64,63.44,63.58,39400.0,47.5634,47.6908,47.5409,47.6458,39400.0
2012-02-10 09:55:00,63.56,63.64,63.29,63.3,28600.0,47.6308,47.6908,47.4285,47.436,28600.0
2012-02-10 10:00:00,63.29,63.4,63.19,63.23,33100.0,47.4285,47.5109,47.3536,47.3835,33100.0
2012-02-10 10:05:00,63.23,63.36,63.19,63.36,28000.0,47.3835,47.481,47.3536,47.481,28000.0
2012-02-10 10:10:00,63.37,63.41,63.25,63.27,21500.0,47.4885,47.5184,47.3985,47.4135,21500.0
2012-02-10 10:15:00,63.25,63.45,63.25,63.44,21100.0,47.3985,47.5484,47.3985,47.5409,21100.0
2012-02-10 10:20:00,63.46,63.5,63.41,63.42,25500.0,47.5559,47.5859,47.5184,47.5259,25500.0
2012-02-10 10:25:00,63.41,63.48,63.32,63.41,22900.0,47.5184,47.5709,47.451,47.5184,22900.0
2012-02-10 10:30:00,63.4,63.47,63.36,63.45,62300.0,47.5109,47.5634,47.481,47.5484,62300.0
2012-02-10 10:35:00,63.43,63.47,63.32,63.32,14800.0,47.5334,47.5634,47.451,47.451,14800.0
2012-02-10 10:40:00,63.31,63.5,63.28,63.47,33900.0,47.4435,47.5859,47.421,47.5634,33900.0
2012-02-10 10:45:00,63.47,63.48,63.42,63.48,32500.0,47.5634,47.5709,47.5259,47.5709,32500.0
2012-02-10 10:50:00,63.45,63.45,63.36,63.37,21900.0,47.5484,47.5484,47.481,47.4885,21900.0
2012-02-10 10:55:00,63.36,63.39,63.34,63.34,17300.0,47.481,47.5034,47.466,47.466,17300.0
2012-02-10 11:00:00,63.34,63.39,63.3,63.31,22400.0,47.466,47.5034,47.436,47.4435,22400.0
2012-02-10 11:05:00,63.31,63.52,63.3,63.51,28700.0,47.4435,47.6009,47.436,47.5934,28700.0
2012-02-10 11:10:00,63.51,63.58,63.5,63.55,13000.0,47.5934,47.6458,47.5859,47.6234,13000.0
2012-02-10 11:15:00,63.55,63.61,63.53,63.54,18200.0,47.6234,47.6683,47.6084,47.6159,18200.0
2012-02-10 11:20:00,63.54,63.56,63.44,63.47,22100.0,47.6159,47.6308,47.5409,47.5634,22100.0
2012-02-10 11:25:00,63.47,63.53,63.44,63.49,58800.0,47.5634,47.6084,47.5409,47.5784,58800.0
2012-02-10 11:30:00,63.5,63.51,63.46,63.5,57800.0,47.5859,47.5934,47.5559,47.5859,57800.0
2012-02-10 11:35:00,63.49,63.56,63.44,63.44,28900.0,47.5784,47.6308,47.5409,47.5409,28900.0
2012-02-10 11:40:00,63.43,63.46,63.38,63.46,12400.0,47.5334,47.5559,47.496,47.5559,12400.0
2012-02-10 11:45:00,63.46,63.5,63.45,63.49,15300.0,47.5559,47.5859,47.5484,47.5784,15300.0
2012-02-10 11:50:00,63.49,63.51,63.46,63.49,28000.0,47.5784,47.5934,47.5559,47.5784,28000.0
2012-02-10 11:55:00,63.49,63.51,63.46,63.48,53800.0,47.5784,47.5934,47.5559,47.5709,53800.0
2012-02-10 12:00:00,63.48,63.52,63.46,63.46,13300.0,47.5709,47.6009,47.5559,47.5559,13300.0
2012-02-10 12:05:00,63.47,63.48,63.45,63.45,25200.0,47.5634,47.5709,47.5484,47.5484,25200.0
2012-02-10 12:10:00,63.45,63.47,63.45,63.47,10100.0,47.5484,47.5634,47.5484,47.5634,10100.0
2012-02-10 12:15:00,63.46,63.47,63.45,63.47,14400.0,47.5559,47.5634,47.5484,47.5634,14400.0
2012-02-10 12:20:00,63.46,63.47,63.46,63.46,9900.0,47.5559,47.5634,47.5559,47.5559,9900.0
2012-02-10 12:25:00,63.46,63.47,63.45,63.47,9900.0,47.5559,47.5634,47.5484,47.5634,9900.0
2012-02-10 12:30:00,63.46,63.47,63.45,63.45,9500.0,47.5559,47.5634,47.5484,47.5484,9500.0
2012-02-10 12:35:00,63.45,63.47,63.44,63.46,16100.0,47.5484,47.5634,47.5409,47.5559,16100.0
2012-02-10 12:40:00,63.46,63.47,63.44,63.46,13900.0,47.5559,47.5634,47.5409,47.5559,13900.0
2012-02-10 12:45:00,63.45,63.47,63.43,63.46,20200.0,47.5484,47.5634,47.5334,47.5559,20200.0
2012-02-10 12:50:00,63.45,63.46,63.42,63.43,13300.0,47.5484,47.5559,47.5259,47.5334,13300.0
2012-02-10 12:55:00,63.45,63.46,63.44,63.46,9300.0,47.5484,47.5559,47.5409,47.5559,9300.0
2012-02-10 13:00:00,63.46,63.47,63.45,63.46,25300.0,47.5559,47.5634,47.5484,47.5559,25300.0
2012-02-10 13:05:00,63.45,63.47,63.44,63.45,23600.0,47.5484,47.5634,47.5409,47.5484,23600.0
2012-02-10 13:10:00,63.45,63.47,63.45,63.47,14500.0,47.5484,47.5634,47.5484,47.5634,14500.0
2012-02-10 13:15:00,63.46,63.48,63.4,63.41,45400.0,47.5559,47.5709,47.5109,47.5184,45400.0
2012-02-10 13:20:00,63.41,63.46,63.37,63.46,12000.0,47.5184,47.5559,47.4885,47.5559,12000.0
2012-02-10 13:25:00,63.46,63.46,63.4,63.43,20800.0,47.5559,47.5559,47.5109,47.5334,20800.0
2012-02-10 13:30:00,63.42,63.42,63.34,63.35,6900.0,47.5259,47.5259,47.466,47.4735,6900.0
2012-02-10 13:35:00,63.36,63.36,63.2,63.26,13100.0,47.481,47.481,47.3611,47.406,13100.0
2012-02-10 13:40:00,63.26,63.26,63.18,63.18,14800.0,47.406,47.406,47.3461,47.3461,14800.0
2012-02-10 13:45:00,63.18,63.28,63.17,63.28,15200.0,47.3461,47.421,47.3386,47.421,15200.0
2012-02-10 13:50:00,63.28,63.4,63.28,63.4,12200.0,47.421,47.5109,47.421,47.5109,12200.0
2012-02-10 13:55:00,63.4,63.4,63.31,63.31,10500.0,47.5109,47.5109,47.4435,47.4435,10500.0
2012-02-10 14:00:00,63.32,63.39,63.31,63.39,12700.0,47.451,47.5034,47.4435,47.5034,12700.0
2012-02-10 14:05:00,63.39,63.39,63.29,63.31,16900.0,47.5034,47.5034,47.4285,47.4435,16900.0
2012-02-10 14:10:00,63.33,63.38,63.32,63.37,5200.0,47.4585,47.496,47.451,47.4885,5200.0
2012-02-10 14:15:00,63.37,63.37,63.32,63.36,8000.0,47.4885,47.4885,47.451,47.481,8000.0
2012-02-10 14:20:00,63.36,63.39,63.28,63.3,18300.0,47.481,47.5034,47.421,47.436,18300.0
2012-02-10 14:25:00,63.3,63.39,63.3,63.38,61700.0,47.436,47.5034,47.436,47.496,61700.0
2012-02-10 14:30:00,63.37,63.39,63.36,63.39,11900.0,47.4885,47.5034,47.481,47.5034,11900.0
2012-02-10 14:35:00,63.39,63.39,63.31,63.32,7300.0,47.5034,47.5034,47.4435,47.451,7300.0
2012-02-10 14:40:00,63.32,63.38,63.32,63.37,12500.0,47.451,47.496,47.451,47.4885,12500.0
2012-02-10 14:45:00,63.36,63.37,63.27,63.27,21000.0,47.481,47.4885,47.4135,47.4135,21000.0
2012-02-10 14:50:00,63.27,63.27,63.24,63.25,37900.0,47.4135,47.4135,47.391,47.3985,37900.0
2012-02-10 14:55:00,63.24,63.25,63.22,63.24,14000.0,47.391,47.3985,47.3761,47.391,14000.0
2012-02-10 15:00:00,63.25,63.26,63.22,63.23,20000.0,47.3985,47.406,47.3761,47.3835,20000.0
2012-02-10 15:05:00,63.24,63.26,63.2,63.22,27700.0,47.391,47.406,47.3611,47.3761,27700.0
2012-02-10 15:10:00,63.21,63.26,63.18,63.26,19400.0,47.3686,47.406,47.3461,47.406,19400.0
2012-02-10 15:15:00,63.25,63.26,63.21,63.25,22100.0,47.3985,47.406,47.3686,47.3985,22100.0
2012-02-10 15:20:00,63.24,63.26,63.23,63.24,14100.0,47.391,47.406,47.3835,47.391,14100.0
2012-02-10 15:25:00,63.24,63.26,63.22,63.23,20900.0,47.391,47.406,47.3761,47.3835,20900.0
2012-02-10 15:30:00,63.23,63.25,63.2,63.22,30900.0,47.3835,47.3985,47.3611,47.3761,30900.0
2012-02-10 15:35:00,63.22,63.25,63.18,63.22,26600.0,47.3761,47.3985,47.3461,47.3761,26600.0
2012-02-10 15:40:00,63.21,63.34,63.2,63.33,52300.0,47.3686,47.466,47.3611,47.4585,52300.0
2012-02-10 15:45:00,63.33,63.41,63.32,63.35,66000.0,47.4585,47.5184,47.451,47.4735,66000.0
2012-02-10 15:50:00,63.35,63.36,63.27,63.32,52300.0,47.4735,47.481,47.4135,47.451,52300.0
2012-02-10 15:55:00,63.32,63.36,63.29,63.31,113500.0,47.451,47.481,47.4285,47.4435,113500.0
2012-02-13 09:30:00,63.52,63.79,63.52,63.64,50700.0,47.6009,47.8032,47.6009,47.6908,50700.0
2012-02-13 09:35:00,63.64,63.65,63.52,63.54,22800.0,47.6908,47.6983,47.6009,47.6159,22800.0
2012-02-13 09:40:00,63.55,63.65,63.5,63.58,23800.0,47.6234,47.6983,47.5859,47.6458,23800.0
2012-02-13 09:45:00,63.59,63.65,63.5,63.65,25200.0,47.6533,47.6983,47.5859,47.6983,25200.0
2012-02-13 09:50:00,63.65,63.67,63.55,63.62,32500.0,47.6983,47.7133,47.6234,47.6758,32500.0
2012-02-13 09:55:00,63.62,63.67,63.5,63.55,33200.0,47.6758,47.7133,47.5859,47.6234,33200.0
2012-02-13 10:00:00,63.54,63.57,63.46,63.55,27400.0,47.6159,47.6383,47.5559,47.6234,27400.0
2012-02-13 10:05:00,63.57,63.61,63.55,63.61,16700.0,47.6383,47.6683,47.6234,47.6683,16700.0
2012-02-13 10:10:00,63.6,63.64,63.57,63.59,24500.0,47.6608,47.6908,47.6383,47.6533,24500.0
2012-02-13 10:15:00,63.59,63.65,63.51,63.65,17700.0,47.6533,47.6983,47.5934,47.6983,17700.0
2012-02-13 10:20:00,63.65,63.65,63.53,63.56,32600.0,47.6983,47.6983,47.6084,47.6308,32600.0
2012-02-13 10:25:00,63.56,63.63,63.5,63.62,31100.0,47.6308,47.6833,47.5859,47.6758,31100.0
2012-02-13 10:30:00,63.62,63.62,63.52,63.52,10700.0,47.6758,47.6758,47.6009,47.6009,10700.0
2012-02-13 10:35:00,63.52,63.58,63.48,63.57,16200.0,47.6009,47.6458,47.5709,47.6383,16200.0
2012-02-13 10:40:00,63.55,63.6,63.55,63.55,11400.0,47.6234,47.6608,47.6234,47.6234,11400.0
2012-02-13 10:45:00,63.57,63.6,63.5,63.51,22900.0,47.6383,47.6608,47.5859,47.5934,22900.0
2012-02-13 10:50:00,63.51,63.59,63.5,63.59,13900.0,47.5934,47.6533,47.5859,47.6533,13900.0
2012-02-13 10:55:00,63.6,63.64,63.57,63.63,30600.0,47.6608,47.6908,47.6383,47.6833,30600.0
2012-02-13 11:00:00,63.62,63.7,63.58,63.62,47000.0,47.6758,47.7358,47.6458,47.6758,47000.0
2012-02-13 11:05:00,63.63,63.68,63.61,63.66,23900.0,47.6833,47.7208,47.6683,47.7058,23900.0
2012-02-13 11:10:00,63.66,63.71,63.63,63.63,47900.0,47.7058,47.7433,47.6833,47.6833,47900.0
2012-02-13 11:15:00,63.64,63.65,63.5,63.62,20900.0,47.6908,47.6983,47.5859,47.6758,20900.0
2012-02-13 11:20:00,63.61,63.71,63.58,63.69,19100.0,47.6683,47.7433,47.6458,47.7283,19100.0
2012-02-13 11:25:00,63.69,63.71,63.67,63.7,20700.0,47.7283,47.7433,47.7133,47.7358,20700.0
2012-02-13 11:30:00,63.7,63.71,63.59,63.59,24100.0,47.7358,47.7433,47.6533,47.6533,24100.0
2012-02-13 11:35:00,63.58,63.67,63.58,63.65,22300.0,47.6458,47.7133,47.6458,47.6983,22300.0
2012-02-13 11:40:00,63.65,63.76,63.64,63.76,16300.0,47.6983,47.7807,47.6908,47.7807,16300.0
2012-02-13 11:45:00,63.76,63.85,63.75,63.84,19500.0,47.7807,47.8482,47.7732,47.8407,19500.0
2012-02-13 11:50:00,63.84,63.88,63.83,63.87,13300.0,47.8407,47.8706,47.8332,47.8632,13300.0
2012-02-13 11:55:00,63.87,63.87,63.8,63.8,19500.0,47.8632,47.8632,47.8107,47.8107,19500.0
2012-02-13 12:00:00,63.8,63.91,63.79,63.91,23300.0,47.8107,47.8931,47.8032,47.8931,23300.0
2012-02-13 12:05:00,63.91,63.94,63.79,63.82,35900.0,47.8931,47.9156,47.8032,47.8257,35900.0
2012-02-13 12:10:00,63.83,63.94,63.83,63.92,25700.0,47.8332,47.9156,47.8332,47.9006,25700.0
2012-02-13 12:15:00,63.92,64.0,63.92,64.0,27800.0,47.9006,47.9606,47.9006,47.9606,27800.0
2012-02-13 12:20:00,64.0,64.0,63.93,63.98,21500.0,47.9606,47.9606,47.9081,47.9456,21500.0
2012-02-13 12:25:00,63.99,64.0,63.97,63.97,22200.0,47.9531,47.9606,47.9381,47.9381,22200.0
2012-02-13 12:30:00,63.97,64.0,63.91,64.0,23700.0,47.9381,47.9606,47.8931,47.9606,23700.0
2012-02-13 12:35:00,64.0,64.02,63.98,64.0,19400.0,47.9606,47.9756,47.9456,47.9606,19400.0
2012-02-13 12:40:00,63.99,64.02,63.98,63.98,17400.0,47.9531,47.9756,47.9456,47.9456,17400.0
2012-02-13 12:45:00,63.97,64.03,63.93,64.03,10900.0,47.9381,47.9831,47.9081,47.9831,10900.0
2012-02-13 12:50:00,64.03,64.08,64.03,64.08,10000.0,47.9831,48.0205,47.9831,48.0205,10000.0
2012-02-13 12:55:00,64.08,64.08,64.03,64.05,11200.0,48.0205,48.0205,47.9831,47.998,11200.0
2012-02-13 13:00:00,64.04,64.21,64.04,64.2,32200.0,47.9905,48.1179,47.9905,48.1104,32200.0
2012-02-13 13:05:00,64.2,64.32,64.2,64.25,67900.0,48.1104,48.2004,48.1104,48.1479,67900.0
2012-02-13 13:10:00,64.24,64.35,64.23,64.35,27600.0,48.1404,48.2229,48.1329,48.2229,27600.0
2012-02-13 13:15:00,64.36,64.37,64.32,64.35,31200.0,48.2304,48.2378,48.2004,48.2229,31200.0
2012-02-13 13:20:00,64.35,64.36,64.23,64.23,22100.0,48.2229,48.2304,48.1329,48.1329,22100.0
2012-02-13 13:25:00,64.22,64.28,64.17,64.27,18800.0,48.1254,48.1704,48.088,48.1629,18800.0
2012-02-13 13:30:00,64.29,64.33,64.2,64.33,19600.0,48.1779,48.2079,48.1104,48.2079,19600.0
2012-02-13 13:35:00,64.33,64.35,64.24,64.25,16400.0,48.2079,48.2229,48.1404,48.1479,16400.0
2012-02-13 13:40:00,64.26,64.33,64.25,64.27,15300.0,48.1554,48.2079,48.1479,48.1629,15300.0
2012-02-13 13:45:00,64.28,64.35,64.27,64.28,25300.0,48.1704,48.2229,48.1629,48.1704,25300.0
2012-02-13 13:50:00,64.28,64.36,64.27,64.29,60800.0,48.1704,48.2304,48.1629,48.1779,60800.0
2012-02-13 13:55:00,64.29,64.38,64.28,64.36,39100.0,48.1779,48.2453,48.1704,48.2304,39100.0
2012-02-13 14:00:00,64.35,64.36,64.26,64.26,26400.0,48.2229,48.2304,48.1554,48.1554,26400.0
2012-02-13 14:05:00,64.26,64.31,64.24,64.29,51300.0,48.1554,48.1929,48.1404,48.1779,51300.0
2012-02-13 14:10:00,64.29,64.36,64.29,64.34,33400.0,48.1779,48.2304,48.1779,48.2154,33400.0
2012-02-13 14:15:00,64.35,64.36,64.28,64.34,27100.0,48.2229,48.2304,48.1704,48.2154,27100.0
2012-02-13 14:20:00,64.34,64.35,64.3,64.3,9700.0,48.2154,48.2229,48.1854,48.1854,9700.0
2012-02-13 14:25:00,64.29,64.35,64.28,64.32,69900.0,48.1779,48.2229,48.1704,48.2004,69900.0
2012-02-13 14:30:00,64.31,64.32,64.23,64.25,35900.0,48.1929,48.2004,48.1329,48.1479,35900.0
2012-02-13 14:35:00,64.24,64.27,64.22,64.22,19100.0,48.1404,48.1629,48.1254,48.1254,19100.0
2012-02-13 14:40:00,64.23,64.25,64.21,64.21,11800.0,48.1329,48.1479,48.1179,48.1179,11800.0
2012-02-13 14:45:00,64.21,64.25,64.16,64.21,32600.0,48.1179,48.1479,48.0805,48.1179,32600.0
2012-02-13 14:50:00,64.22,64.3,64.22,64.23,16800.0,48.1254,48.1854,48.1254,48.1329,16800.0
2012-02-13 14:55:00,64.23,64.28,64.17,64.2,45800.0,48.1329,48.1704,48.088,48.1104,45800.0
2012-02-13 15:00:00,64.2,64.27,64.16,64.25,54400.0,48.1104,48.1629,48.0805,48.1479,54400.0
2012-02-13 15:05:00,64.24,64.25,64.14,64.2,40300.0,48.1404,48.1479,48.0655,48.1104,40300.0
2012-02-13 15:10:00,64.2,64.21,64.15,64.18,27700.0,48.1104,48.1179,48.073,48.0955,27700.0
2012-02-13 15:15:00,64.18,64.19,64.16,64.19,8500.0,48.0955,48.103,48.0805,48.103,8500.0
2012-02-13 15:20:00,64.19,64.23,64.16,64.18,36800.0,48.103,48.1329,48.0805,48.0955,36800.0
2012-02-13 15:25:00,64.18,64.19,64.12,64.19,28700.0,48.0955,48.103,48.0505,48.103,28700.0
2012-02-13 15:30:00,64.19,64.22,64.09,64.14,65200.0,48.103,48.1254,48.028,48.0655,65200.0
2012-02-13 15:35:00,64.14,64.15,64.08,64.11,82700.0,48.0655,48.073,48.0205,48.043,82700.0
2012-02-13 15:40:00,64.11,64.15,64.11,64.14,30800.0,48.043,48.073,48.043,48.0655,30800.0
2012-02-13 15:45:00,64.15,64.15,64.04,64.05,45800.0,48.073,48.073,47.9905,47.998,45800.0
2012-02-13 15:50:00,64.05,64.1,64.01,64.04,55800.0,47.998,48.0355,47.9681,47.9905,55800.0
2012-02-13 15:55:00,64.04,64.12,64.01,64.01,205700.0,47.9905,48.0505,47.9681,47.9681,205700.0
2012-02-14 09:30:00,63.95,64.09,63.9,63.92,25900.0,47.9231,48.028,47.8856,47.9006,25900.0
2012-02-14 09:35:00,63.94,63.96,63.7,63.72,24100.0,47.9156,47.9306,47.7358,47.7507,24100.0
2012-02-14 09:40:00,63.77,63.9,63.75,63.82,26600.0,47.7882,47.8856,47.7732,47.8257,26600.0
2012-02-14 09:45:00,63.82,63.92,63.71,63.85,16300.0,47.8257,47.9006,47.7433,47.8482,16300.0
2012-02-14 09:50:00,63.85,63.9,63.68,63.72,33800.0,47.8482,47.8856,47.7208,47.7507,33800.0
2012-02-14 09:55:00,63.73,63.83,63.71,63.73,11700.0,47.7582,47.8332,47.7433,47.7582,11700.0
2012-02-14 10:00:00,63.74,63.8,63.62,63.62,22800.0,47.7657,47.8107,47.6758,47.6758,22800.0
2012-02-14 10:05:00,63.61,63.67,63.55,63.55,21400.0,47.6683,47.7133,47.6234,47.6234,21400.0
2012-02-14 10:10:00,63.56,63.65,63.54,63.65,14100.0,47.6308,47.6983,47.6159,47.6983,14100.0
2012-02-14 10:15:00,63.65,63.69,63.59,63.69,25200.0,47.6983,47.7283,47.6533,47.7283,25200.0
2012-02-14 10:20:00,63.71,63.77,63.71,63.72,9900.0,47.7433,47.7882,47.7433,47.7507,9900.0
2012-02-14 10:25:00,63.74,63.78,63.71,63.74,12700.0,47.7657,47.7957,47.7433,47.7657,12700.0
2012-02-14 10:30:00,63.75,63.79,63.7,63.77,14600.0,47.7732,47.8032,47.7358,47.7882,14600.0
2012-02-14 10:35:00,63.77,63.84,63.74,63.75,9500.0,47.7882,47.8407,47.7657,47.7732,9500.0
2012-02-14 10:40:00,63.74,63.78,63.69,63.74,25300.0,47.7657,47.7957,47.7283,47.7657,25300.0
2012-02-14 10:45:00,63.73,63.76,63.68,63.69,19800.0,47.7582,47.7807,47.7208,47.7283,19800.0
2012-02-14 10:50:00,63.69,63.7,63.63,63.63,10300.0,47.7283,47.7358,47.6833,47.6833,10300.0
2012-02-14 10:55:00,63.63,63.65,63.56,63.56,13300.0,47.6833,47.6983,47.6308,47.6308,13300.0
2012-02-14 11:00:00,63.58,63.62,63.56,63.57,7400.0,47.6458,47.6758,47.6308,47.6383,7400.0
2012-02-14 11:05:00,63.55,63.63,63.54,63.59,7700.0,47.6234,47.6833,47.6159,47.6533,7700.0
2012-02-14 11:10:00,63.59,63.63,63.58,63.58,10400.0,47.6533,47.6833,47.6458,47.6458,10400.0
2012-02-14 11:15:00,63.57,63.6,63.56,63.58,5800.0,47.6383,47.6608,47.6308,47.6458,5800.0
2012-02-14 11:20:00,63.58,63.66,63.58,63.66,8900.0,47.6458,47.7058,47.6458,47.7058,8900.0
2012-02-14 11:25:00,63.65,63.69,63.59,63.69,17400.0,47.6983,47.7283,47.6533,47.7283,17400.0
2012-02-14 11:30:00,63.67,63.72,63.67,63.7,9500.0,47.7133,47.7507,47.7133,47.7358,9500.0
2012-02-14 11:35:00,63.71,63.75,63.7,63.71,17800.0,47.7433,47.7732,47.7358,47.7433,17800.0
2012-02-14 11:40:00,63.72,63.82,63.71,63.78,22500.0,47.7507,47.8257,47.7433,47.7957,22500.0
2012-02-14 11:45:00,63.78,63.83,63.74,63.78,33900.0,47.7957,47.8332,47.7657,47.7957,33900.0
2012-02-14 11:50:00,63.78,63.82,63.7,63.7,13900.0,47.7957,47.8257,47.7358,47.7358,13900.0
2012-02-14 11:55:00,63.7,63.81,63.7,63.78,43000.0,47.7358,47.8182,47.7358,47.7957,43000.0
2012-02-14 12:00:00,63.76,63.78,63.74,63.76,19100.0,47.7807,47.7957,47.7657,47.7807,19100.0
2012-02-14 12:05:00,63.76,63.8,63.74,63.76,14200.0,47.7807,47.8107,47.7657,47.7807,14200.0
2012-02-14 12:10:00,63.74,63.77,63.73,63.76,12700.0,47.7657,47.7882,47.7582,47.7807,12700.0
2012-02-14 12:15:00,63.75,63.77,63.71,63.73,18300.0,47.7732,47.7882,47.7433,47.7582,18300.0
2012-02-14 12:20:00,63.74,63.79,63.73,63.76,25800.0,47.7657,47.8032,47.7582,47.7807,25800.0
2012-02-14 12:25:00,63.74,63.75,63.7,63.75,17100.0,47.7657,47.7732,47.7358,47.7732,17100.0
2012-02-14 12:30:00,63.75,63.77,63.73,63.76,23500.0,47.7732,47.7882,47.7582,47.7807,23500.0
2012-02-14 12:35:00,63.76,63.77,63.75,63.76,11800.0,47.7807,47.7882,47.7732,47.7807,11800.0
2012-02-14 12:40:00,63.76,63.8,63.76,63.8,16700.0,47.7807,47.8107,47.7807,47.8107,16700.0
2012-02-14 12:45:00,63.8,63.99,63.8,63.98,31200.0,47.8107,47.9531,47.8107,47.9456,31200.0
2012-02-14 12:50:00,63.98,64.0,63.92,63.92,19400.0,47.9456,47.9606,47.9006,47.9006,19400.0
2012-02-14 12:55:00,63.91,63.91,63.86,63.87,23500.0,47.8931,47.8931,47.8557,47.8632,23500.0
2012-02-14 13:00:00,63.87,63.88,63.83,63.84,24400.0,47.8632,47.8706,47.8332,47.8407,24400.0
2012-02-14 13:05:00,63.85,63.87,63.82,63.83,18500.0,47.8482,47.8632,47.8257,47.8332,18500.0
2012-02-14 13:10:00,63.82,63.86,63.78,63.81,31300.0,47.8257,47.8557,47.7957,47.8182,31300.0
2012-02-14 13:15:00,63.81,63.82,63.76,63.76,11400.0,47.8182,47.8257,47.7807,47.7807,11400.0
2012-02-14 13:20:00,63.76,63.8,63.76,63.79,9600.0,47.7807,47.8107,47.7807,47.8032,9600.0
2012-02-14 13:25:00,63.8,63.82,63.77,63.79,10200.0,47.8107,47.8257,47.7882,47.8032,10200.0
2012-02-14 13:30:00,63.8,63.93,63.78,63.89,45900.0,47.8107,47.9081,47.7957,47.8781,45900.0
2012-02-14 13:35:00,63.89,63.89,63.83,63.86,14300.0,47.8781,47.8781,47.8332,47.8557,14300.0
2012-02-14 13:40:00,63.88,63.89,63.85,63.85,8100.0,47.8706,47.8781,47.8482,47.8482,8100.0
2012-02-14 13:45:00,63.85,63.94,63.84,63.87,35800.0,47.8482,47.9156,47.8407,47.8632,35800.0
2012-02-14 13:50:00,63.87,63.96,63.87,63.94,29000.0,47.8632,47.9306,47.8632,47.9156,29000.0
2012-02-14 13:55:00,63.94,63.94,63.87,63.88,12300.0,47.9156,47.9156,47.8632,47.8706,12300.0
2012-02-14 14:00:00,63.88,63.91,63.88,63.91,16600.0,47.8706,47.8931,47.8706,47.8931,16600.0
2012-02-14 14:05:00,63.91,63.91,63.79,63.82,17300.0,47.8931,47.8931,47.8032,47.8257,17300.0
2012-02-14 14:10:00,63.82,63.91,63.81,63.89,14400.0,47.8257,47.8931,47.8182,47.8781,14400.0
2012-02-14 14:15:00,63.9,63.94,63.84,63.84,25300.0,47.8856,47.9156,47.8407,47.8407,25300.0
2012-02-14 14:20:00,63.84,63.88,63.79,63.8,28700.0,47.8407,47.8706,47.8032,47.8107,28700.0
2012-02-14 14:25:00,63.8,63.87,63.78,63.79,39000.0,47.8107,47.8632,47.7957,47.8032,39000.0
2012-02-14 14:30:00,63.79,63.81,63.72,63.77,71400.0,47.8032,47.8182,47.7507,47.7882,71400.0
2012-02-14 14:35:00,63.79,63.95,63.79,63.94,36000.0,47.8032,47.9231,47.8032,47.9156,36000.0
2012-02-14 14:40:00,63.95,63.98,63.8,63.8,54400.0,47.9231,47.9456,47.8107,47.8107,54400.0
2012-02-14 14:45:00,63.82,63.82,63.78,63.82,21500.0,47.8257,47.8257,47.7957,47.8257,21500.0
2012-02-14 14:50:00,63.83,63.91,63.83,63.9,41200.0,47.8332,47.8931,47.8332,47.8856,41200.0
2012-02-14 14:55:00,63.88,63.93,63.87,63.9,27700.0,47.8706,47.9081,47.8632,47.8856,27700.0
2012-02-14 15:00:00,63.9,63.94,63.88,63.91,31900.0,47.8856,47.9156,47.8706,47.8931,31900.0
2012-02-14 15:05:00,63.91,63.98,63.9,63.95,30000.0,47.8931,47.9456,47.8856,47.9231,30000.0
2012-02-14 15:10:00,63.94,64.06,63.94,64.04,61700.0,47.9156,48.0055,47.9156,47.9905,61700.0
2012-02-14 15:15:00,64.04,64.04,63.9,63.94,24100.0,47.9905,47.9905,47.8856,47.9156,24100.0
2012-02-14 15:20:00,63.94,63.96,63.88,63.95,32100.0,47.9156,47.9306,47.8706,47.9231,32100.0
2012-02-14 15:25:00,63.95,64.0,63.94,63.99,19600.0,47.9231,47.9606,47.9156,47.9531,19600.0
2012-02-14 15:30:00,63.99,64.12,63.98,64.12,52600.0,47.9531,48.0505,47.9456,48.0505,52600.0
2012-02-14 15:35:00,64.13,64.19,64.1,64.18,71500.0,48.058,48.103,48.0355,48.0955,71500.0
2012-02-14 15:40:00,64.19,64.33,64.19,64.32,123500.0,48.103,48.2079,48.103,48.2004,123500.0
2012-02-14 15:45:00,64.31,64.5,64.26,64.49,133500.0,48.1929,48.3353,48.1554,48.3278,133500.0
2012-02-14 15:50:00,64.49,64.52,64.34,64.48,155900.0,48.3278,48.3503,48.2154,48.3203,155900.0
2012-02-14 15:55:00,64.49,64.5,64.37,64.39,159800.0,48.3278,48.3353,48.2378,48.2528,159800.0
2012-02-15 09:30:00,64.45,64.55,64.4,64.49,68300.0,48.2978,48.3727,48.2603,48.3278,68300.0
2012-02-15 09:35:00,64.47,64.52,64.26,64.34,41100.0,48.3128,48.3503,48.1554,48.2154,41100.0
2012-02-15 09:40:00,64.35,64.45,64.25,64.42,67000.0,48.2229,48.2978,48.1479,48.2753,67000.0
2012-02-15 09:45:00,64.41,64.46,64.33,64.43,30300.0,48.2678,48.3053,48.2079,48.2828,30300.0
2012-02-15 09:50:00,64.43,64.51,64.37,64.39,30600.0,48.2828,48.3428,48.2378,48.2528,30600.0
2012-02-15 09:55:00,64.4,64.45,64.36,64.37,25900.0,48.2603,48.2978,48.2304,48.2378,25900.0
2012-02-15 10:00:00,64.37,64.41,64.24,64.24,19100.0,48.2378,48.2678,48.1404,48.1404,19100.0
2012-02-15 10:05:00,64.24,64.31,64.22,64.25,32800.0,48.1404,48.1929,48.1254,48.1479,32800.0
2012-02-15 10:10:00,64.23,64.31,64.22,64.25,26500.0,48.1329,48.1929,48.1254,48.1479,26500.0
2012-02-15 10:15:00,64.24,64.25,64.12,64.13,79100.0,48.1404,48.1479,48.0505,48.058,79100.0
2012-02-15 10:20:00,64.12,64.18,64.04,64.18,36500.0,48.0505,48.0955,47.9905,48.0955,36500.0
2012-02-15 10:25:00,64.2,64.32,64.19,64.25,69000.0,48.1104,48.2004,48.103,48.1479,69000.0
2012-02-15 10:30:00,64.26,64.28,64.16,64.17,34100.0,48.1554,48.1704,48.0805,48.088,34100.0
2012-02-15 10:35:00,64.16,64.22,64.09,64.11,20200.0,48.0805,48.1254,48.028,48.043,20200.0
2012-02-15 10:40:00,64.1,64.16,64.1,64.15,32500.0,48.0355,48.0805,48.0355,48.073,32500.0
2012-02-15 10:45:00,64.15,64.16,64.09,64.1,100600.0,48.073,48.0805,48.028,48.0355,100600.0
2012-02-15 10:50:00,64.1,64.15,64.06,64.06,31100.0,48.0355,48.073,48.0055,48.0055,31100.0
2012-02-15 10:55:00,64.07,64.17,64.07,64.13,60900.0,48.013,48.088,48.013,48.058,60900.0
2012-02-15 11:00:00,64.13,64.14,64.1,64.12,17600.0,48.058,48.0655,48.0355,48.0505,17600.0
2012-02-15 11:05:00,64.12,64.22,64.11,64.15,64400.0,48.0505,48.1254,48.043,48.073,64400.0
2012-02-15 11:10:00,64.14,64.14,64.01,64.01,25200.0,48.0655,48.0655,47.9681,47.9681,25200.0
2012-02-15 11:15:00,64.02,64.2,63.99,64.17,46300.0,47.9756,48.1104,47.9531,48.088,46300.0
2012-02-15 11:20:00,64.18,64.18,64.11,64.11,12500.0,48.0955,48.0955,48.043,48.043,12500.0
2012-02-15 11:25:00,64.1,64.17,64.1,64.15,20200.0,48.0355,48.088,48.0355,48.073,20200.0
2012-02-15 11:30:00,64.15,64.19,64.08,64.08,69100.0,48.073,48.103,48.0205,48.0205,69100.0
2012-02-15 11:35:00,64.09,64.11,64.02,64.1,35600.0,48.028,48.043,47.9756,48.0355,35600.0
2012-02-15 11:40:00,64.1,64.16,64.09,64.1,45200.0,48.0355,48.0805,48.028,48.0355,45200.0
2012-02-15 11:45:00,64.12,64.13,64.08,64.09,28600.0,48.0505,48.058,48.0205,48.028,28600.0
2012-02-15 11:50:00,64.1,64.12,64.03,64.08,14600.0,48.0355,48.0505,47.9831,48.0205,14600.0
2012-02-15 11:55:00,64.06,64.13,64.06,64.11,48800.0,48.0055,48.058,48.0055,48.043,48800.0
2012-02-15 12:00:00,64.1,64.1,63.97,63.97,19100.0,48.0355,48.0355,47.9381,47.9381,19100.0
2012-02-15 12:05:00,63.97,64.06,63.97,63.97,25600.0,47.9381,48.0055,47.9381,47.9381,25600.0
2012-02-15 12:10:00,63.99,63.99,63.88,63.9,20300.0,47.9531,47.9531,47.8706,47.8856,20300.0
2012-02-15 12:15:00,63.91,64.03,63.91,64.03,34300.0,47.8931,47.9831,47.8931,47.9831,34300.0
2012-02-15 12:20:00,64.03,64.11,63.98,63.99,37400.0,47.9831,48.043,47.9456,47.9531,37400.0
2012-02-15 12:25:00,63.98,64.04,63.96,64.0,37800.0,47.9456,47.9905,47.9306,47.9606,37800.0
2012-02-15 12:30:00,64.0,64.02,63.85,63.85,39400.0,47.9606,47.9756,47.8482,47.8482,39400.0
2012-02-15 12:35:00,63.87,63.87,63.8,63.8,18800.0,47.8632,47.8632,47.8107,47.8107,18800.0
2012-02-15 12:40:00,63.81,63.85,63.78,63.8,21400.0,47.8182,47.8482,47.7957,47.8107,21400.0
2012-02-15 12:45:00,63.81,63.81,63.61,63.62,44900.0,47.8182,47.8182,47.6683,47.6758,44900.0
2012-02-15 12:50:00,63.63,63.78,63.63,63.75,44400.0,47.6833,47.7957,47.6833,47.7732,44400.0
2012-02-15 12:55:00,63.73,63.76,63.55,63.56,55900.0,47.7582,47.7807,47.6234,47.6308,55900.0
2012-02-15 13:00:00,63.56,63.57,63.43,63.53,64500.0,47.6308,47.6383,47.5334,47.6084,64500.0
2012-02-15 13:05:00,63.52,63.59,63.49,63.53,29100.0,47.6009,47.6533,47.5784,47.6084,29100.0
2012-02-15 13:10:00,63.53,63.63,63.52,63.62,27400.0,47.6084,47.6833,47.6009,47.6758,27400.0
2012-02-15 13:15:00,63.62,63.72,63.62,63.67,29600.0,47.6758,47.7507,47.6758,47.7133,29600.0
2012-02-15 13:20:00,63.67,63.82,63.62,63.81,35900.0,47.7133,47.8257,47.6758,47.8182,35900.0
2012-02-15 13:25:00,63.8,63.82,63.67,63.68,37600.0,47.8107,47.8257,47.7133,47.7208,37600.0
2012-02-15 13:30:00,63.67,63.7,63.63,63.66,20300.0,47.7133,47.7358,47.6833,47.7058,20300.0
2012-02-15 13:35:00,63.67,63.72,63.66,63.68,14600.0,47.7133,47.7507,47.7058,47.7208,14600.0
2012-02-15 13:40:00,63.67,63.68,63.49,63.5,39600.0,47.7133,47.7208,47.5784,47.5859,39600.0
2012-02-15 13:45:00,63.49,63.5,63.36,63.36,25300.0,47.5784,47.5859,47.481,47.481,25300.0
2012-02-15 13:50:00,63.37,63.54,63.37,63.46,43100.0,47.4885,47.6159,47.4885,47.5559,43100.0
2012-02-15 13:55:00,63.47,63.62,63.45,63.52,34400.0,47.5634,47.6758,47.5484,47.6009,34400.0
2012-02-15 14:00:00,63.54,63.55,63.45,63.47,60400.0,47.6159,47.6234,47.5484,47.5634,60400.0
2012-02-15 14:05:00,63.46,63.49,63.37,63.42,52900.0,47.5559,47.5784,47.4885,47.5259,52900.0
2012-02-15 14:10:00,63.42,63.42,63.27,63.3,66400.0,47.5259,47.5259,47.4135,47.436,66400.0
2012-02-15 14:15:00,63.3,63.46,63.3,63.38,43700.0,47.436,47.5559,47.436,47.496,43700.0
2012-02-15 14:20:00,63.37,63.46,63.37,63.4,19500.0,47.4885,47.5559,47.4885,47.5109,19500.0
2012-02-15 14:25:00,63.4,63.54,63.4,63.51,44600.0,47.5109,47.6159,47.5109,47.5934,44600.0
2012-02-15 14:30:00,63.51,63.63,63.49,63.55,35200.0,47.5934,47.6833,47.5784,47.6234,35200.0
2012-02-15 14:35:00,63.55,63.56,63.47,63.54,23800.0,47.6234,47.6308,47.5634,47.6159,23800.0
2012-02-15 14:40:00,63.53,63.61,63.52,63.55,21900.0,47.6084,47.6683,47.6009,47.6234,21900.0
2012-02-15 14:45:00,63.55,63.66,63.49,63.65,30800.0,47.6234,47.7058,47.5784,47.6983,30800.0
2012-02-15 14:50:00,63.64,63.74,63.55,63.59,42300.0,47.6908,47.7657,47.6234,47.6533,42300.0
2012-02-15 14:55:00,63.58,63.6,63.31,63.31,29500.0,47.6458,47.6608,47.4435,47.4435,29500.0
2012-02-15 15:00:00,63.31,63.33,63.2,63.23,38300.0,47.4435,47.4585,47.3611,47.3835,38300.0
2012-02-15 15:05:00,63.23,63.34,63.23,63.32,31600.0,47.3835,47.466,47.3835,47.451,31600.0
2012-02-15 15:10:00,63.31,63.35,63.25,63.3,42400.0,47.4435,47.4735,47.3985,47.436,42400.0
2012-02-15 15:15:00,63.31,63.48,63.26,63.44,52600.0,47.4435,47.5709,47.406,47.5409,52600.0
2012-02-15 15:20:00,63.43,63.46,63.36,63.37,32400.0,47.5334,47.5559,47.481,47.4885,32400.0
2012-02-15 15:25:00,63.37,63.38,63.3,63.36,34100.0,47.4885,47.496,47.436,47.481,34100.0
2012-02-15 15:30:00,63.37,63.43,63.34,63.37,39900.0,47.4885,47.5334,47.466,47.4885,39900.0
2012-02-15 15:35:00,63.36,63.41,63.3,63.38,73500.0,47.481,47.5184,47.436,47.496,73500.0
2012-02-15 15:40:00,63.39,63.49,63.38,63.49,60700.0,47.5034,47.5784,47.496,47.5784,60700.0
2012-02-15 15:45:00,63.5,63.62,63.49,63.53,84600.0,47.5859,47.6758,47.5784,47.6084,84600.0
2012-02-15 15:50:00,63.52,63.57,63.5,63.55,67300.0,47.6009,47.6383,47.5859,47.6234,67300.0
2012-02-15 15:55:00,63.55,63.58,63.5,63.56,205000.0,47.6234,47.6458,47.5859,47.6308,205000.0
2012-02-16 09:30:00,62.99,63.15,61.75,61.91,304200.0,47.2037,47.3236,46.2745,46.3944,304200.0
2012-02-16 09:35:00,61.92,62.18,61.92,62.06,136400.0,46.4019,46.5967,46.4019,46.5068,136400.0
2012-02-16 09:40:00,62.06,62.39,62.05,62.39,88400.0,46.5068,46.7541,46.4993,46.7541,88400.0
2012-02-16 09:45:00,62.39,62.82,62.38,62.75,354800.0,46.7541,47.0763,46.7466,47.0238,354800.0
2012-02-16 09:50:00,62.75,62.76,62.43,62.45,126900.0,47.0238,47.0313,46.784,46.799,126900.0
2012-02-16 09:55:00,62.44,62.49,62.39,62.46,62600.0,46.7915,46.829,46.7541,46.8065,62600.0
2012-02-16 10:00:00,62.46,62.55,62.46,62.51,65900.0,46.8065,46.874,46.8065,46.844,65900.0
2012-02-16 10:05:00,62.51,62.71,62.5,62.55,93600.0,46.844,46.9939,46.8365,46.874,93600.0
2012-02-16 10:10:00,62.55,62.63,62.46,62.47,72000.0,46.874,46.9339,46.8065,46.814,72000.0
2012-02-16 10:15:00,62.45,62.52,62.45,62.5,58000.0,46.799,46.8515,46.799,46.8365,58000.0
2012-02-16 10:20:00,62.5,62.57,62.48,62.51,112300.0,46.8365,46.889,46.8215,46.844,112300.0
2012-02-16 10:25:00,62.5,62.55,62.4,62.43,179100.0,46.8365,46.874,46.7616,46.784,179100.0
2012-02-16 10:30:00,62.44,62.48,62.33,62.36,117300.0,46.7915,46.8215,46.7091,46.7316,117300.0
2012-02-16 10:35:00,62.36,62.37,62.25,62.25,71500.0,46.7316,46.7391,46.6492,46.6492,71500.0
2012-02-16 10:40:00,62.25,62.27,62.19,62.25,70400.0,46.6492,46.6641,46.6042,46.6492,70400.0
2012-02-16 10:45:00,62.27,62.42,62.27,62.38,46000.0,46.6641,46.7765,46.6641,46.7466,46000.0
2012-02-16 10:50:00,62.38,62.38,62.2,62.32,45500.0,46.7466,46.7466,46.6117,46.7016,45500.0
2012-02-16 10:55:00,62.32,62.35,62.25,62.26,22600.0,46.7016,46.7241,46.6492,46.6566,22600.0
2012-02-16 11:00:00,62.27,62.27,62.19,62.23,37300.0,46.6641,46.6641,46.6042,46.6342,37300.0
2012-02-16 11:05:00,62.22,62.25,62.03,62.04,34200.0,46.6267,46.6492,46.4843,46.4918,34200.0
2012-02-16 11:10:00,62.03,62.07,62.0,62.06,48700.0,46.4843,46.5143,46.4618,46.5068,48700.0
2012-02-16 11:15:00,62.07,62.12,62.06,62.11,40100.0,46.5143,46.5517,46.5068,46.5442,40100.0
2012-02-16 11:20:00,62.12,62.38,62.11,62.38,42900.0,46.5517,46.7466,46.5442,46.7466,42900.0
2012-02-16 11:25:00,62.37,62.51,62.36,62.5,78200.0,46.7391,46.844,46.7316,46.8365,78200.0
2012-02-16 11:30:00,62.5,62.63,62.39,62.61,81700.0,46.8365,46.9339,46.7541,46.9189,81700.0
2012-02-16 11:35:00,62.63,62.69,62.49,62.49,47400.0,46.9339,46.9789,46.829,46.829,47400.0
2012-02-16 11:40:00,62.49,62.49,62.3,62.35,36900.0,46.829,46.829,46.6866,46.7241,36900.0
2012-02-16 11:45:00,62.35,62.35,62.18,62.18,26300.0,46.7241,46.7241,46.5967,46.5967,26300.0
2012-02-16 11:50:00,62.18,62.36,62.13,62.35,31000.0,46.5967,46.7316,46.5592,46.7241,31000.0
2012-02-16 11:55:00,62.36,62.36,62.23,62.33,34700.0,46.7316,46.7316,46.6342,46.7091,34700.0
2012-02-16 12:00:00,62.34,62.36,62.23,62.31,28700.0,46.7166,46.7316,46.6342,46.6941,28700.0
2012-02-16 12:05:00,62.32,62.44,62.31,62.41,50000.0,46.7016,46.7915,46.6941,46.7691,50000.0
2012-02-16 12:10:00,62.42,62.52,62.41,62.5,56900.0,46.7765,46.8515,46.7691,46.8365,56900.0
2012-02-16 12:15:00,62.5,62.51,62.45,62.47,28200.0,46.8365,46.844,46.799,46.814,28200.0
2012-02-16 12:20:00,62.46,62.67,62.46,62.62,66900.0,46.8065,46.9639,46.8065,46.9264,66900.0
2012-02-16 12:25:00,62.62,62.63,62.46,62.47,21100.0,46.9264,46.9339,46.8065,46.814,21100.0
2012-02-16 12:30:00,62.46,62.56,62.46,62.51,38200.0,46.8065,46.8815,46.8065,46.844,38200.0
2012-02-16 12:35:00,62.51,62.54,62.47,62.53,25500.0,46.844,46.8665,46.814,46.859,25500.0
2012-02-16 12:40:00,62.54,62.56,62.47,62.49,35500.0,46.8665,46.8815,46.814,46.829,35500.0
2012-02-16 12:45:00,62.49,62.63,62.49,62.63,33100.0,46.829,46.9339,46.829,46.9339,33100.0
2012-02-16 12:50:00,62.63,62.7,62.63,62.67,17200.0,46.9339,46.9864,46.9339,46.9639,17200.0
2012-02-16 12:55:00,62.66,62.69,62.61,62.69,26100.0,46.9564,46.9789,46.9189,46.9789,26100.0
2012-02-16 13:00:00,62.69,62.85,62.69,62.78,42200.0,46.9789,47.0988,46.9789,47.0463,42200.0
2012-02-16 13:05:00,62.79,62.8,62.65,62.66,26100.0,47.0538,47.0613,46.9489,46.9564,26100.0
2012-02-16 13:10:00,62.67,62.72,62.65,62.67,22100.0,46.9639,47.0014,46.9489,46.9639,22100.0
2012-02-16 13:15:00,62.67,62.68,62.64,62.65,16100.0,46.9639,46.9714,46.9414,46.9489,16100.0
2012-02-16 13:20:00,62.65,62.68,62.64,62.65,16500.0,46.9489,46.9714,46.9414,46.9489,16500.0
2012-02-16 13:25:00,62.64,62.68,62.64,62.66,9500.0,46.9414,46.9714,46.9414,46.9564,9500.0
2012-02-16 13:30:00,62.66,62.66,62.56,62.57,20300.0,46.9564,46.9564,46.8815,46.889,20300.0
2012-02-16 13:35:00,62.57,62.6,62.56,62.56,21600.0,46.889,46.9114,46.8815,46.8815,21600.0
2012-02-16 13:40:00,62.56,62.62,62.51,62.59,24200.0,46.8815,46.9264,46.844,46.9039,24200.0
2012-02-16 13:45:00,62.59,62.6,62.53,62.59,31400.0,46.9039,46.9114,46.859,46.9039,31400.0
2012-02-16 13:50:00,62.6,62.66,62.6,62.64,26300.0,46.9114,46.9564,46.9114,46.9414,26300.0
2012-02-16 13:55:00,62.63,62.63,62.61,62.63,14500.0,46.9339,46.9339,46.9189,46.9339,14500.0
2012-02-16 14:00:00,62.63,62.76,62.63,62.76,50000.0,46.9339,47.0313,46.9339,47.0313,50000.0
2012-02-16 14:05:00,62.76,62.76,62.69,62.7,12400.0,47.0313,47.0313,46.9789,46.9864,12400.0
2012-02-16 14:10:00,62.7,62.71,62.66,62.67,17800.0,46.9864,46.9939,46.9564,46.9639,17800.0
2012-02-16 14:15:00,62.68,62.69,62.66,62.66,19000.0,46.9714,46.9789,46.9564,46.9564,19000.0
2012-02-16 14:20:00,62.66,62.69,62.63,62.69,26800.0,46.9564,46.9789,46.9339,46.9789,26800.0
2012-02-16 14:25:00,62.69,62.7,62.64,62.65,51700.0,46.9789,46.9864,46.9414,46.9489,51700.0
2012-02-16 14:30:00,62.65,62.69,62.64,62.67,66900.0,46.9489,46.9789,46.9414,46.9639,66900.0
2012-02-16 14:35:00,62.68,62.69,62.61,62.62,45400.0,46.9714,46.9789,46.9189,46.9264,45400.0
2012-02-16 14:40:00,62.61,62.65,62.61,62.65,67200.0,46.9189,46.9489,46.9189,46.9489,67200.0
2012-02-16 14:45:00,62.65,62.65,62.6,62.61,70400.0,46.9489,46.9489,46.9114,46.9189,70400.0
2012-02-16 14:50:00,62.61,62.66,62.57,62.66,106400.0,46.9189,46.9564,46.889,46.9564,106400.0
2012-02-16 14:55:00,62.65,62.68,62.65,62.66,28300.0,46.9489,46.9714,46.9489,46.9564,28300.0
2012-02-16 15:00:00,62.66,62.67,62.58,62.59,111800.0,46.9564,46.9639,46.8964,46.9039,111800.0
2012-02-16 15:05:00,62.59,62.59,62.53,62.53,52200.0,46.9039,46.9039,46.859,46.859,52200.0
2012-02-16 15:10:00,62.53,62.56,62.41,62.55,88900.0,46.859,46.8815,46.7691,46.874,88900.0
2012-02-16 15:15:00,62.56,62.63,62.55,62.55,34200.0,46.8815,46.9339,46.874,46.874,34200.0
2012-02-16 15:20:00,62.56,62.62,62.55,62.61,31200.0,46.8815,46.9264,46.874,46.9189,31200.0
2012-02-16 15:25:00,62.6,62.61,62.55,62.58,52400.0,46.9114,46.9189,46.874,46.8964,52400.0
2012-02-16 15:30:00,62.59,62.59,62.5,62.5,49400.0,46.9039,46.9039,46.8365,46.8365,49400.0
2012-02-16 15:35:00,62.49,62.49,62.41,62.44,64300.0,46.829,46.829,46.7691,46.7915,64300.0
2012-02-16 15:40:00,62.44,62.56,62.43,62.56,85800.0,46.7915,46.8815,46.784,46.8815,85800.0
2012-02-16 15:45:00,62.56,62.69,62.54,62.57,131500.0,46.8815,46.9789,46.8665,46.889,131500.0
2012-02-16 15:50:00,62.57,62.57,62.46,62.48,124900.0,46.889,46.889,46.8065,46.8215,124900.0
2012-02-16 15:55:00,62.48,62.59,62.47,62.53,256800.0,46.8215,46.9039,46.814,46.859,256800.0
2012-02-17 09:30:00,62.85,62.91,62.6,62.84,326800.0,47.0988,47.1437,46.9114,47.0913,326800.0
2012-02-17 09:35:00,62.84,62.94,62.66,62.72,37900.0,47.0913,47.1662,46.9564,47.0014,37900.0
2012-02-17 09:40:00,62.72,62.85,62.56,62.65,30200.0,47.0014,47.0988,46.8815,46.9489,30200.0
2012-02-17 09:45:00,62.67,62.79,62.66,62.66,28600.0,46.9639,47.0538,46.9564,46.9564,28600.0
2012-02-17 09:50:00,62.67,62.68,62.55,62.61,42400.0,46.9639,46.9714,46.874,46.9189,42400.0
2012-02-17 09:55:00,62.6,62.73,62.57,62.73,24700.0,46.9114,47.0089,46.889,47.0089,24700.0
2012-02-17 10:00:00,62.73,62.73,62.57,62.64,27900.0,47.0089,47.0089,46.889,46.9414,27900.0
2012-02-17 10:05:00,62.64,62.77,62.64,62.76,15800.0,46.9414,47.0388,46.9414,47.0313,15800.0
2012-02-17 10:10:00,62.76,62.77,62.65,62.76,30200.0,47.0313,47.0388,46.9489,47.0313,30200.0
2012-02-17 10:15:00,62.75,62.87,62.74,62.85,26300.0,47.0238,47.1138,47.0163,47.0988,26300.0
2012-02-17 10:20:00,62.86,63.0,62.86,62.93,30900.0,47.1063,47.2112,47.1063,47.1587,30900.0
2012-02-17 10:25:00,62.91,62.99,62.88,62.94,16800.0,47.1437,47.2037,47.1213,47.1662,16800.0
2012-02-17 10:30:00,62.94,62.96,62.83,62.83,26800.0,47.1662,47.1812,47.0838,47.0838,26800.0
2012-02-17 10:35:00,62.83,62.85,62.72,62.79,42700.0,47.0838,47.0988,47.0014,47.0538,42700.0
2012-02-17 10:40:00,62.78,62.85,62.74,62.84,14900.0,47.0463,47.0988,47.0163,47.0913,14900.0
2012-02-17 10:45:00,62.84,62.92,62.83,62.86,15200.0,47.0913,47.1512,47.0838,47.1063,15200.0
2012-02-17 10:50:00,62.86,62.87,62.82,62.82,18200.0,47.1063,47.1138,47.0763,47.0763,18200.0
2012-02-17 10:55:00,62.81,62.81,62.72,62.77,20800.0,47.0688,47.0688,47.0014,47.0388,20800.0
2012-02-17 11:00:00,62.77,62.83,62.73,62.78,21000.0,47.0388,47.0838,47.0089,47.0463,21000.0
2012-02-17 11:05:00,62.77,62.78,62.73,62.73,17800.0,47.0388,47.0463,47.0089,47.0089,17800.0
2012-02-17 11:10:00,62.72,62.75,62.71,62.72,24500.0,47.0014,47.0238,46.9939,47.0014,24500.0
2012-02-17 11:15:00,62.71,62.78,62.71,62.76,23500.0,46.9939,47.0463,46.9939,47.0313,23500.0
2012-02-17 11:20:00,62.76,62.78,62.71,62.78,22400.0,47.0313,47.0463,46.9939,47.0463,22400.0
2012-02-17 11:25:00,62.78,62.78,62.73,62.76,10900.0,47.0463,47.0463,47.0089,47.0313,10900.0
2012-02-17 11:30:00,62.76,62.77,62.72,62.76,16300.0,47.0313,47.0388,47.0014,47.0313,16300.0
2012-02-17 11:35:00,62.76,62.78,62.71,62.74,32700.0,47.0313,47.0463,46.9939,47.0163,32700.0
2012-02-17 11:40:00,62.74,62.76,62.71,62.72,39700.0,47.0163,47.0313,46.9939,47.0014,39700.0
2012-02-17 11:45:00,62.72,62.73,62.65,62.65,22400.0,47.0014,47.0089,46.9489,46.9489,22400.0
2012-02-17 11:50:00,62.66,62.75,62.66,62.75,16900.0,46.9564,47.0238,46.9564,47.0238,16900.0
2012-02-17 11:55:00,62.75,62.75,62.65,62.66,19100.0,47.0238,47.0238,46.9489,46.9564,19100.0
2012-02-17 12:00:00,62.68,62.7,62.65,62.69,21800.0,46.9714,46.9864,46.9489,46.9789,21800.0
2012-02-17 12:05:00,62.69,62.69,62.63,62.67,19200.0,46.9789,46.9789,46.9339,46.9639,19200.0
2012-02-17 12:10:00,62.69,62.71,62.67,62.67,27500.0,46.9789,46.9939,46.9639,46.9639,27500.0
2012-02-17 12:15:00,62.67,62.67,62.65,62.65,11900.0,46.9639,46.9639,46.9489,46.9489,11900.0
2012-02-17 12:20:00,62.65,62.74,62.63,62.67,48800.0,46.9489,47.0163,46.9339,46.9639,48800.0
2012-02-17 12:25:00,62.68,62.68,62.64,62.64,12300.0,46.9714,46.9714,46.9414,46.9414,12300.0
2012-02-17 12:30:00,62.64,62.66,62.62,62.64,14300.0,46.9414,46.9564,46.9264,46.9414,14300.0
2012-02-17 12:35:00,62.64,62.65,62.61,62.61,12700.0,46.9414,46.9489,46.9189,46.9189,12700.0
2012-02-17 12:40:00,62.62,62.66,62.61,62.65,38800.0,46.9264,46.9564,46.9189,46.9489,38800.0
2012-02-17 12:45:00,62.65,62.67,62.62,62.67,27500.0,46.9489,46.9639,46.9264,46.9639,27500.0
2012-02-17 12:50:00,62.68,62.68,62.62,62.64,23400.0,46.9714,46.9714,46.9264,46.9414,23400.0
2012-02-17 12:55:00,62.65,62.69,62.64,62.64,19000.0,46.9489,46.9789,46.9414,46.9414,19000.0
2012-02-17 13:00:00,62.64,62.68,62.63,62.67,37600.0,46.9414,46.9714,46.9339,46.9639,37600.0
2012-02-17 13:05:00,62.68,62.75,62.67,62.75,31500.0,46.9714,47.0238,46.9639,47.0238,31500.0
2012-02-17 13:10:00,62.74,62.75,62.66,62.71,22300.0,47.0163,47.0238,46.9564,46.9939,22300.0
2012-02-17 13:15:00,62.69,62.75,62.68,62.74,10100.0,46.9789,47.0238,46.9714,47.0163,10100.0
2012-02-17 13:20:00,62.74,62.75,62.68,62.7,53500.0,47.0163,47.0238,46.9714,46.9864,53500.0
2012-02-17 13:25:00,62.72,62.72,62.7,62.71,8000.0,47.0014,47.0014,46.9864,46.9939,8000.0
2012-02-17 13:30:00,62.72,62.73,62.69,62.7,32900.0,47.0014,47.0089,46.9789,46.9864,32900.0
2012-02-17 13:35:00,62.7,62.72,62.66,62.69,21800.0,46.9864,47.0014,46.9564,46.9789,21800.0
2012-02-17 13:40:00,62.7,62.77,62.69,62.69,27400.0,46.9864,47.0388,46.9789,46.9789,27400.0
2012-02-17 13:45:00,62.69,62.74,62.67,62.73,17800.0,46.9789,47.0163,46.9639,47.0089,17800.0
2012-02-17 13:50:00,62.73,62.75,62.7,62.71,19200.0,47.0089,47.0238,46.9864,46.9939,19200.0
2012-02-17 13:55:00,62.72,62.75,62.71,62.75,41100.0,47.0014,47.0238,46.9939,47.0238,41100.0
2012-02-17 14:00:00,62.75,62.75,62.68,62.7,51700.0,47.0238,47.0238,46.9714,46.9864,51700.0
2012-02-17 14:05:00,62.7,62.71,62.66,62.68,19800.0,46.9864,46.9939,46.9564,46.9714,19800.0
2012-02-17 14:10:00,62.67,62.68,62.61,62.65,25200.0,46.9639,46.9714,46.9189,46.9489,25200.0
2012-02-17 14:15:00,62.64,62.74,62.63,62.7,30000.0,46.9414,47.0163,46.9339,46.9864,30000.0
2012-02-17 14:20:00,62.69,62.69,62.62,62.67,21100.0,46.9789,46.9789,46.9264,46.9639,21100.0
2012-02-17 14:25:00,62.67,62.67,62.57,62.61,32100.0,46.9639,46.9639,46.889,46.9189,32100.0
2012-02-17 14:30:00,62.6,62.63,62.59,62.63,30900.0,46.9114,46.9339,46.9039,46.9339,30900.0
2012-02-17 14:35:00,62.62,62.66,62.61,62.66,24900.0,46.9264,46.9564,46.9189,46.9564,24900.0
2012-02-17 14:40:00,62.66,62.73,62.65,62.69,25600.0,46.9564,47.0089,46.9489,46.9789,25600.0
2012-02-17 14:45:00,62.7,62.72,62.67,62.68,29100.0,46.9864,47.0014,46.9639,46.9714,29100.0
2012-02-17 14:50:00,62.68,62.72,62.67,62.7,20300.0,46.9714,47.0014,46.9639,46.9864,20300.0
2012-02-17 14:55:00,62.7,62.72,62.61,62.63,47000.0,46.9864,47.0014,46.9189,46.9339,47000.0
2012-02-17 15:00:00,62.63,62.67,62.61,62.63,33000.0,46.9339,46.9639,46.9189,46.9339,33000.0
2012-02-17 15:05:00,62.63,62.69,62.63,62.68,23000.0,46.9339,46.9789,46.9339,46.9714,23000.0
2012-02-17 15:10:00,62.69,62.69,62.66,62.69,21200.0,46.9789,46.9789,46.9564,46.9789,21200.0
2012-02-17 15:15:00,62.69,62.72,62.63,62.69,37700.0,46.9789,47.0014,46.9339,46.9789,37700.0
2012-02-17 15:20:00,62.69,62.7,62.64,62.67,33100.0,46.9789,46.9864,46.9414,46.9639,33100.0
2012-02-17 15:25:00,62.67,62.68,62.59,62.65,51400.0,46.9639,46.9714,46.9039,46.9489,51400.0
2012-02-17 15:30:00,62.64,62.68,62.58,62.61,67600.0,46.9414,46.9714,46.8964,46.9189,67600.0
2012-02-17 15:35:00,62.61,62.66,62.58,62.6,57800.0,46.9189,46.9564,46.8964,46.9114,57800.0
2012-02-17 15:40:00,62.6,62.6,62.55,62.6,51300.0,46.9114,46.9114,46.874,46.9114,51300.0
2012-02-17 15:45:00,62.59,62.65,62.57,62.61,95400.0,46.9039,46.9489,46.889,46.9189,95400.0
2012-02-17 15:50:00,62.61,62.65,62.53,62.53,170600.0,46.9189,46.9489,46.859,46.859,170600.0
2012-02-17 15:55:00,62.52,62.56,62.5,62.5,317200.0,46.8515,46.8815,46.8365,46.8365,317200.0
2012-02-21 09:30:00,62.66,62.75,62.59,62.71,50700.0,46.9564,47.0238,46.9039,46.9939,50700.0
2012-02-21 09:35:00,62.71,62.71,62.61,62.62,33800.0,46.9939,46.9939,46.9189,46.9264,33800.0
2012-02-21 09:40:00,62.61,62.94,62.61,62.8,39200.0,46.9189,47.1662,46.9189,47.0613,39200.0
2012-02-21 09:45:00,62.81,62.87,62.67,62.68,38300.0,47.0688,47.1138,46.9639,46.9714,38300.0
2012-02-21 09:50:00,62.69,62.84,62.67,62.8,44900.0,46.9789,47.0913,46.9639,47.0613,44900.0
2012-02-21 09:55:00,62.8,62.93,62.79,62.9,38200.0,47.0613,47.1587,47.0538,47.1363,38200.0
2012-02-21 10:00:00,62.88,62.92,62.87,62.91,22400.0,47.1213,47.1512,47.1138,47.1437,22400.0
2012-02-21 10:05:00,62.91,62.97,62.87,62.92,70100.0,47.1437,47.1887,47.1138,47.1512,70100.0
2012-02-21 10:10:00,62.91,63.0,62.9,63.0,27800.0,47.1437,47.2112,47.1363,47.2112,27800.0
2012-02-21 10:15:00,62.99,63.09,62.98,63.08,42500.0,47.2037,47.2786,47.1962,47.2711,42500.0
2012-02-21 10:20:00,63.09,63.14,63.04,63.12,45000.0,47.2786,47.3161,47.2412,47.3011,45000.0
2012-02-21 10:25:00,63.13,63.14,63.05,63.11,38800.0,47.3086,47.3161,47.2487,47.2936,38800.0
2012-02-21 10:30:00,63.12,63.28,63.12,63.28,17700.0,47.3011,47.421,47.3011,47.421,17700.0
2012-02-21 10:35:00,63.27,63.33,63.26,63.3,92000.0,47.4135,47.4585,47.406,47.436,92000.0
2012-02-21 10:40:00,63.3,63.37,63.22,63.31,37900.0,47.436,47.4885,47.3761,47.4435,37900.0
2012-02-21 10:45:00,63.32,63.42,63.31,63.4,63300.0,47.451,47.5259,47.4435,47.5109,63300.0
2012-02-21 10:50:00,63.39,63.42,63.33,63.34,33600.0,47.5034,47.5259,47.4585,47.466,33600.0
2012-02-21 10:55:00,63.35,63.35,63.19,63.2,32600.0,47.4735,47.4735,47.3536,47.3611,32600.0
2012-02-21 11:00:00,63.2,63.34,63.19,63.29,52000.0,47.3611,47.466,47.3536,47.4285,52000.0
2012-02-21 11:05:00,63.29,63.37,63.28,63.35,23400.0,47.4285,47.4885,47.421,47.4735,23400.0
2012-02-21 11:10:00,63.35,63.37,63.29,63.37,41700.0,47.4735,47.4885,47.4285,47.4885,41700.0
2012-02-21 11:15:00,63.37,63.4,63.29,63.35,59300.0,47.4885,47.5109,47.4285,47.4735,59300.0
2012-02-21 11:20:00,63.36,63.36,63.3,63.3,43600.0,47.481,47.481,47.436,47.436,43600.0
2012-02-21 11:25:00,63.3,63.31,63.26,63.3,29600.0,47.436,47.4435,47.406,47.436,29600.0
2012-02-21 11:30:00,63.29,63.37,63.29,63.33,47500.0,47.4285,47.4885,47.4285,47.4585,47500.0
2012-02-21 11:35:00,63.33,63.38,63.32,63.37,32900.0,47.4585,47.496,47.451,47.4885,32900.0
2012-02-21 11:40:00,63.37,63.4,63.32,63.33,32400.0,47.4885,47.5109,47.451,47.4585,32400.0
2012-02-21 11:45:00,63.34,63.38,63.28,63.29,53500.0,47.466,47.496,47.421,47.4285,53500.0
2012-02-21 11:50:00,63.29,63.39,63.28,63.28,134500.0,47.4285,47.5034,47.421,47.421,134500.0
2012-02-21 11:55:00,63.28,63.37,63.17,63.36,71800.0,47.421,47.4885,47.3386,47.481,71800.0
2012-02-21 12:00:00,63.36,63.46,63.32,63.41,61700.0,47.481,47.5559,47.451,47.5184,61700.0
2012-02-21 12:05:00,63.41,63.46,63.32,63.4,32200.0,47.5184,47.5559,47.451,47.5109,32200.0
2012-02-21 12:10:00,63.39,63.47,63.36,63.44,28000.0,47.5034,47.5634,47.481,47.5409,28000.0
2012-02-21 12:15:00,63.45,63.45,63.35,63.38,41800.0,47.5484,47.5484,47.4735,47.496,41800.0
2012-02-21 12:20:00,63.38,63.46,63.37,63.42,29400.0,47.496,47.5559,47.4885,47.5259,29400.0
2012-02-21 12:25:00,63.42,63.46,63.4,63.4,22300.0,47.5259,47.5559,47.5109,47.5109,22300.0
2012-02-21 12:30:00,63.39,63.46,63.39,63.43,27000.0,47.5034,47.5559,47.5034,47.5334,27000.0
2012-02-21 12:35:00,63.43,63.44,63.36,63.36,22500.0,47.5334,47.5409,47.481,47.481,22500.0
2012-02-21 12:40:00,63.36,63.43,63.35,63.39,20200.0,47.481,47.5334,47.4735,47.5034,20200.0
2012-02-21 12:45:00,63.4,63.4,63.29,63.34,49400.0,47.5109,47.5109,47.4285,47.466,49400.0
2012-02-21 12:50:00,63.34,63.38,63.33,63.38,62900.0,47.466,47.496,47.4585,47.496,62900.0
2012-02-21 12:55:00,63.38,63.4,63.35,63.4,50800.0,47.496,47.5109,47.4735,47.5109,50800.0
2012-02-21 13:00:00,63.4,63.42,63.35,63.38,34200.0,47.5109,47.5259,47.4735,47.496,34200.0
2012-02-21 13:05:00,63.38,63.38,63.29,63.3,18200.0,47.496,47.496,47.4285,47.436,18200.0
2012-02-21 13:10:00,63.3,63.33,63.28,63.3,18200.0,47.436,47.4585,47.421,47.436,18200.0
2012-02-21 13:15:00,63.3,63.3,63.21,63.21,12400.0,47.436,47.436,47.3686,47.3686,12400.0
2012-02-21 13:20:00,63.22,63.24,63.21,63.24,11900.0,47.3761,47.391,47.3686,47.391,11900.0
2012-02-21 13:25:00,63.25,63.34,63.19,63.19,92000.0,47.3985,47.466,47.3536,47.3536,92000.0
2012-02-21 13:30:00,63.19,63.33,63.19,63.31,22400.0,47.3536,47.4585,47.3536,47.4435,22400.0
2012-02-21 13:35:00,63.31,63.31,63.14,63.15,62600.0,47.4435,47.4435,47.3161,47.3236,62600.0
2012-02-21 13:40:00,63.15,63.15,63.09,63.11,80000.0,47.3236,47.3236,47.2786,47.2936,80000.0
2012-02-21 13:45:00,63.12,63.16,63.12,63.15,42900.0,47.3011,47.3311,47.3011,47.3236,42900.0
2012-02-21 13:50:00,63.15,63.16,63.13,63.16,64200.0,47.3236,47.3311,47.3086,47.3311,64200.0
2012-02-21 13:55:00,63.15,63.21,63.05,63.08,74000.0,47.3236,47.3686,47.2487,47.2711,74000.0
2012-02-21 14:00:00,63.09,63.09,63.05,63.06,10300.0,47.2786,47.2786,47.2487,47.2562,10300.0
2012-02-21 14:05:00,63.07,63.15,63.06,63.15,69900.0,47.2636,47.3236,47.2562,47.3236,69900.0
2012-02-21 14:10:00,63.15,63.2,63.07,63.18,68800.0,47.3236,47.3611,47.2636,47.3461,68800.0
2012-02-21 14:15:00,63.17,63.2,63.07,63.08,35300.0,47.3386,47.3611,47.2636,47.2711,35300.0
2012-02-21 14:20:00,63.07,63.12,63.07,63.1,12300.0,47.2636,47.3011,47.2636,47.2861,12300.0
2012-02-21 14:25:00,63.11,63.2,63.07,63.14,105800.0,47.2936,47.3611,47.2636,47.3161,105800.0
2012-02-21 14:30:00,63.14,63.18,63.04,63.04,57300.0,47.3161,47.3461,47.2412,47.2412,57300.0
2012-02-21 14:35:00,63.04,63.07,62.97,63.01,28000.0,47.2412,47.2636,47.1887,47.2187,28000.0
2012-02-21 14:40:00,63.01,63.08,63.01,63.05,23400.0,47.2187,47.2711,47.2187,47.2487,23400.0
2012-02-21 14:45:00,63.05,63.15,62.98,63.05,48100.0,47.2487,47.3236,47.1962,47.2487,48100.0
2012-02-21 14:50:00,63.05,63.09,63.01,63.01,27700.0,47.2487,47.2786,47.2187,47.2187,27700.0
2012-02-21 14:55:00,63.0,63.04,62.93,63.03,46500.0,47.2112,47.2412,47.1587,47.2337,46500.0
2012-02-21 15:00:00,63.03,63.05,62.95,62.98,47300.0,47.2337,47.2487,47.1737,47.1962,47300.0
2012-02-21 15:05:00,62.97,63.01,62.94,62.94,21500.0,47.1887,47.2187,47.1662,47.1662,21500.0
2012-02-21 15:10:00,62.94,63.03,62.93,63.03,22200.0,47.1662,47.2337,47.1587,47.2337,22200.0
2012-02-21 15:15:00,63.02,63.03,62.95,62.97,21300.0,47.2262,47.2337,47.1737,47.1887,21300.0
2012-02-21 15:20:00,62.96,63.06,62.95,63.05,25100.0,47.1812,47.2562,47.1737,47.2487,25100.0
2012-02-21 15:25:00,63.05,63.07,62.94,63.06,21700.0,47.2487,47.2636,47.1662,47.2562,21700.0
2012-02-21 15:30:00,63.07,63.07,62.98,62.99,36100.0,47.2636,47.2636,47.1962,47.2037,36100.0
2012-02-21 15:35:00,62.99,63.09,62.92,63.07,37800.0,47.2037,47.2786,47.1512,47.2636,37800.0
2012-02-21 15:40:00,63.07,63.07,63.01,63.04,49900.0,47.2636,47.2636,47.2187,47.2412,49900.0
2012-02-21 15:45:00,63.03,63.04,62.96,63.01,51700.0,47.2337,47.2412,47.1812,47.2187,51700.0
2012-02-21 15:50:00,63.02,63.08,63.0,63.07,68100.0,47.2262,47.2711,47.2112,47.2636,68100.0
2012-02-21 15:55:00,63.06,63.06,62.95,62.99,188000.0,47.2562,47.2562,47.1737,47.2037,188000.0
2012-02-22 09:30:00,62.91,63.23,62.91,63.22,23600.0,47.1437,47.3835,47.1437,47.3761,23600.0
2012-02-22 09:35:00,63.2,63.23,62.98,62.99,16400.0,47.3611,47.3835,47.1962,47.2037,16400.0
2012-02-22 09:40:00,62.99,63.1,62.98,63.01,12200.0,47.2037,47.2861,47.1962,47.2187,12200.0
2012-02-22 09:45:00,62.99,63.04,62.83,62.88,35000.0,47.2037,47.2412,47.0838,47.1213,35000.0
2012-02-22 09:50:00,62.86,62.99,62.73,62.85,42800.0,47.1063,47.2037,47.0089,47.0988,42800.0
2012-02-22 09:55:00,62.85,63.0,62.77,62.94,58100.0,47.0988,47.2112,47.0388,47.1662,58100.0
2012-02-22 10:00:00,62.94,62.99,62.79,62.96,43400.0,47.1662,47.2037,47.0538,47.1812,43400.0
2012-02-22 10:05:00,62.97,63.06,62.85,63.01,80400.0,47.1887,47.2562,47.0988,47.2187,80400.0
2012-02-22 10:10:00,63.01,63.13,63.01,63.05,44700.0,47.2187,47.3086,47.2187,47.2487,44700.0
2012-02-22 10:15:00,63.05,63.13,63.0,63.1,48900.0,47.2487,47.3086,47.2112,47.2861,48900.0
2012-02-22 10:20:00,63.09,63.1,63.0,63.04,45400.0,47.2786,47.2861,47.2112,47.2412,45400.0
2012-02-22 10:25:00,63.03,63.1,63.03,63.1,12100.0,47.2337,47.2861,47.2337,47.2861,12100.0
2012-02-22 10:30:00,63.09,63.1,63.01,63.05,16800.0,47.2786,47.2861,47.2187,47.2487,16800.0
2012-02-22 10:35:00,63.07,63.11,63.04,63.04,23300.0,47.2636,47.2936,47.2412,47.2412,23300.0
2012-02-22 10:40:00,63.04,63.16,63.04,63.09,47200.0,47.2412,47.3311,47.2412,47.2786,47200.0
2012-02-22 10:45:00,63.07,63.16,63.06,63.11,38000.0,47.2636,47.3311,47.2562,47.2936,38000.0
2012-02-22 10:50:00,63.11,63.26,63.07,63.25,31700.0,47.2936,47.406,47.2636,47.3985,31700.0
2012-02-22 10:55:00,63.22,63.23,63.12,63.2,84000.0,47.3761,47.3835,47.3011,47.3611,84000.0
2012-02-22 11:00:00,63.19,63.27,63.15,63.27,77600.0,47.3536,47.4135,47.3236,47.4135,77600.0
2012-02-22 11:05:00,63.26,63.26,63.14,63.16,19500.0,47.406,47.406,47.3161,47.3311,19500.0
2012-02-22 11:10:00,63.15,63.16,63.06,63.06,16700.0,47.3236,47.3311,47.2562,47.2562,16700.0
2012-02-22 11:15:00,63.07,63.11,63.02,63.02,10300.0,47.2636,47.2936,47.2262,47.2262,10300.0
2012-02-22 11:20:00,63.02,63.13,63.02,63.13,14800.0,47.2262,47.3086,47.2262,47.3086,14800.0
2012-02-22 11:25:00,63.13,63.21,63.1,63.17,31400.0,47.3086,47.3686,47.2861,47.3386,31400.0
2012-02-22 11:30:00,63.17,63.18,63.09,63.09,22600.0,47.3386,47.3461,47.2786,47.2786,22600.0
2012-02-22 11:35:00,63.11,63.17,63.07,63.15,15000.0,47.2936,47.3386,47.2636,47.3236,15000.0
2012-02-22 11:40:00,63.15,63.16,63.08,63.16,31400.0,47.3236,47.3311,47.2711,47.3311,31400.0
2012-02-22 11:45:00,63.16,63.18,63.11,63.11,30100.0,47.3311,47.3461,47.2936,47.2936,30100.0
2012-02-22 11:50:00,63.11,63.16,63.07,63.16,91900.0,47.2936,47.3311,47.2636,47.3311,91900.0
2012-02-22 11:55:00,63.15,63.15,63.04,63.11,20600.0,47.3236,47.3236,47.2412,47.2936,20600.0
2012-02-22 12:00:00,63.12,63.13,63.1,63.12,11700.0,47.3011,47.3086,47.2861,47.3011,11700.0
2012-02-22 12:05:00,63.12,63.19,63.11,63.19,25100.0,47.3011,47.3536,47.2936,47.3536,25100.0
2012-02-22 12:10:00,63.18,63.24,63.17,63.23,16600.0,47.3461,47.391,47.3386,47.3835,16600.0
2012-02-22 12:15:00,63.22,63.25,63.21,63.22,33600.0,47.3761,47.3985,47.3686,47.3761,33600.0
2012-02-22 12:20:00,63.23,63.23,63.2,63.21,11400.0,47.3835,47.3835,47.3611,47.3686,11400.0
2012-02-22 12:25:00,63.2,63.26,63.2,63.22,23100.0,47.3611,47.406,47.3611,47.3761,23100.0
2012-02-22 12:30:00,63.22,63.25,63.21,63.25,14800.0,47.3761,47.3985,47.3686,47.3985,14800.0
2012-02-22 12:35:00,63.25,63.26,63.23,63.24,11100.0,47.3985,47.406,47.3835,47.391,11100.0
2012-02-22 12:40:00,63.23,63.25,63.17,63.19,10400.0,47.3835,47.3985,47.3386,47.3536,10400.0
2012-02-22 12:45:00,63.19,63.27,63.18,63.27,10900.0,47.3536,47.4135,47.3461,47.4135,10900.0
2012-02-22 12:50:00,63.27,63.29,63.24,63.27,13000.0,47.4135,47.4285,47.391,47.4135,13000.0
2012-02-22 12:55:00,63.26,63.32,63.25,63.31,8800.0,47.406,47.451,47.3985,47.4435,8800.0
2012-02-22 13:00:00,63.31,63.33,63.24,63.33,18200.0,47.4435,47.4585,47.391,47.4585,18200.0
2012-02-22 13:05:00,63.33,63.38,63.31,63.34,17800.0,47.4585,47.496,47.4435,47.466,17800.0
2012-02-22 13:10:00,63.34,63.35,63.26,63.28,24200.0,47.466,47.4735,47.406,47.421,24200.0
2012-02-22 13:15:00,63.27,63.28,63.24,63.26,13500.0,47.4135,47.421,47.391,47.406,13500.0
2012-02-22 13:20:00,63.27,63.3,63.24,63.3,20200.0,47.4135,47.436,47.391,47.436,20200.0
2012-02-22 13:25:00,63.3,63.3,63.25,63.27,28000.0,47.436,47.436,47.3985,47.4135,28000.0
2012-02-22 13:30:00,63.26,63.3,63.21,63.23,21100.0,47.406,47.436,47.3686,47.3835,21100.0
2012-02-22 13:35:00,63.27,63.3,63.24,63.3,10400.0,47.4135,47.436,47.391,47.436,10400.0
2012-02-22 13:40:00,63.29,63.37,63.29,63.35,11400.0,47.4285,47.4885,47.4285,47.4735,11400.0
2012-02-22 13:45:00,63.35,63.37,63.32,63.35,18600.0,47.4735,47.4885,47.451,47.4735,18600.0
2012-02-22 13:50:00,63.35,63.4,63.34,63.37,15000.0,47.4735,47.5109,47.466,47.4885,15000.0
2012-02-22 13:55:00,63.36,63.36,63.28,63.36,20400.0,47.481,47.481,47.421,47.481,20400.0
2012-02-22 14:00:00,63.35,63.35,63.28,63.31,104900.0,47.4735,47.4735,47.421,47.4435,104900.0
2012-02-22 14:05:00,63.32,63.39,63.3,63.34,12800.0,47.451,47.5034,47.436,47.466,12800.0
2012-02-22 14:10:00,63.34,63.4,63.31,63.38,26800.0,47.466,47.5109,47.4435,47.496,26800.0
2012-02-22 14:15:00,63.38,63.42,63.37,63.4,13700.0,47.496,47.5259,47.4885,47.5109,13700.0
2012-02-22 14:20:00,63.4,63.41,63.34,63.39,16100.0,47.5109,47.5184,47.466,47.5034,16100.0
2012-02-22 14:25:00,63.39,63.43,63.36,63.39,54500.0,47.5034,47.5334,47.481,47.5034,54500.0
2012-02-22 14:30:00,63.39,63.39,63.34,63.38,26700.0,47.5034,47.5034,47.466,47.496,26700.0
2012-02-22 14:35:00,63.38,63.41,63.36,63.41,38300.0,47.496,47.5184,47.481,47.5184,38300.0
2012-02-22 14:40:00,63.41,63.47,63.4,63.44,25500.0,47.5184,47.5634,47.5109,47.5409,25500.0
2012-02-22 14:45:00,63.45,63.49,63.38,63.39,60400.0,47.5484,47.5784,47.496,47.5034,60400.0
2012-02-22 14:50:00,63.38,63.4,63.32,63.36,63700.0,47.496,47.5109,47.451,47.481,63700.0
2012-02-22 14:55:00,63.37,63.43,63.34,63.4,37000.0,47.4885,47.5334,47.466,47.5109,37000.0
2012-02-22 15:00:00,63.4,63.46,63.4,63.43,34600.0,47.5109,47.5559,47.5109,47.5334,34600.0
2012-02-22 15:05:00,63.43,63.46,63.38,63.46,31800.0,47.5334,47.5559,47.496,47.5559,31800.0
2012-02-22 15:10:00,63.45,63.47,63.4,63.42,34400.0,47.5484,47.5634,47.5109,47.5259,34400.0
2012-02-22 15:15:00,63.42,63.43,63.35,63.38,54600.0,47.5259,47.5334,47.4735,47.496,54600.0
2012-02-22 15:20:00,63.38,63.51,63.38,63.5,42700.0,47.496,47.5934,47.496,47.5859,42700.0
2012-02-22 15:25:00,63.51,63.52,63.47,63.52,62200.0,47.5934,47.6009,47.5634,47.6009,62200.0
2012-02-22 15:30:00,63.52,63.52,63.28,63.29,63000.0,47.6009,47.6009,47.421,47.4285,63000.0
2012-02-22 15:35:00,63.29,63.33,63.25,63.3,59200.0,47.4285,47.4585,47.3985,47.436,59200.0
2012-02-22 15:40:00,63.3,63.35,63.25,63.25,66900.0,47.436,47.4735,47.3985,47.3985,66900.0
2012-02-22 15:45:00,63.25,63.25,63.15,63.2,64800.0,47.3985,47.3985,47.3236,47.3611,64800.0
2012-02-22 15:50:00,63.2,63.33,63.19,63.32,88300.0,47.3611,47.4585,47.3536,47.451,88300.0
2012-02-22 15:55:00,63.31,63.31,63.12,63.26,337800.0,47.4435,47.4435,47.3011,47.406,337800.0
2012-02-23 09:30:00,63.07,63.64,62.75,63.34,140700.0,47.2636,47.6908,47.0238,47.466,140700.0
2012-02-23 09:35:00,63.33,63.33,62.79,62.92,159600.0,47.4585,47.4585,47.0538,47.1512,159600.0
2012-02-23 09:40:00,62.88,62.9,62.59,62.81,90000.0,47.1213,47.1363,46.9039,47.0688,90000.0
2012-02-23 09:45:00,62.78,62.92,62.73,62.81,50000.0,47.0463,47.1512,47.0089,47.0688,50000.0
2012-02-23 09:50:00,62.81,62.84,62.55,62.55,108200.0,47.0688,47.0913,46.874,46.874,108200.0
2012-02-23 09:55:00,62.57,62.7,62.55,62.63,25600.0,46.889,46.9864,46.874,46.9339,25600.0
2012-02-23 10:00:00,62.66,62.84,62.6,62.7,51200.0,46.9564,47.0913,46.9114,46.9864,51200.0
2012-02-23 10:05:00,62.7,62.79,62.67,62.77,36100.0,46.9864,47.0538,46.9639,47.0388,36100.0
2012-02-23 10:10:00,62.76,62.76,62.6,62.72,33500.0,47.0313,47.0313,46.9114,47.0014,33500.0
2012-02-23 10:15:00,62.71,62.79,62.6,62.61,38500.0,46.9939,47.0538,46.9114,46.9189,38500.0
2012-02-23 10:20:00,62.6,62.62,62.48,62.51,49000.0,46.9114,46.9264,46.8215,46.844,49000.0
2012-02-23 10:25:00,62.51,62.58,62.48,62.53,38800.0,46.844,46.8964,46.8215,46.859,38800.0
2012-02-23 10:30:00,62.53,62.71,62.51,62.71,29100.0,46.859,46.9939,46.844,46.9939,29100.0
2012-02-23 10:35:00,62.71,62.82,62.64,62.73,32800.0,46.9939,47.0763,46.9414,47.0089,32800.0
2012-02-23 10:40:00,62.74,62.91,62.74,62.9,25700.0,47.0163,47.1437,47.0163,47.1363,25700.0
2012-02-23 10:45:00,62.91,62.92,62.74,62.82,70800.0,47.1437,47.1512,47.0163,47.0763,70800.0
2012-02-23 10:50:00,62.82,63.0,62.82,62.99,78300.0,47.0763,47.2112,47.0763,47.2037,78300.0
2012-02-23 10:55:00,63.0,63.07,62.84,62.85,177300.0,47.2112,47.2636,47.0913,47.0988,177300.0
2012-02-23 11:00:00,62.85,62.99,62.82,62.98,20200.0,47.0988,47.2037,47.0763,47.1962,20200.0
2012-02-23 11:05:00,62.98,63.0,62.96,62.99,61700.0,47.1962,47.2112,47.1812,47.2037,61700.0
2012-02-23 11:10:00,62.99,63.02,62.94,63.0,81400.0,47.2037,47.2262,47.1662,47.2112,81400.0
2012-02-23 11:15:00,63.0,63.16,63.0,63.06,66400.0,47.2112,47.3311,47.2112,47.2562,66400.0
2012-02-23 11:20:00,63.05,63.06,62.99,63.0,31400.0,47.2487,47.2562,47.2037,47.2112,31400.0
2012-02-23 11:25:00,63.0,63.03,62.94,62.99,69400.0,47.2112,47.2337,47.1662,47.2037,69400.0
2012-02-23 11:30:00,63.0,63.0,62.98,63.0,20100.0,47.2112,47.2112,47.1962,47.2112,20100.0
2012-02-23 11:35:00,63.0,63.0,62.93,62.99,21900.0,47.2112,47.2112,47.1587,47.2037,21900.0
2012-02-23 11:40:00,62.99,62.99,62.93,62.95,8300.0,47.2037,47.2037,47.1587,47.1737,8300.0
2012-02-23 11:45:00,62.94,63.0,62.92,62.99,10200.0,47.1662,47.2112,47.1512,47.2037,10200.0
2012-02-23 11:50:00,62.98,62.99,62.94,62.99,20400.0,47.1962,47.2037,47.1662,47.2037,20400.0
2012-02-23 11:55:00,62.97,62.99,62.97,62.99,9300.0,47.1887,47.2037,47.1887,47.2037,9300.0
2012-02-23 12:00:00,62.99,63.0,62.88,62.98,49900.0,47.2037,47.2112,47.1213,47.1962,49900.0
2012-02-23 12:05:00,62.97,62.99,62.94,62.99,27500.0,47.1887,47.2037,47.1662,47.2037,27500.0
2012-02-23 12:10:00,62.98,62.98,62.92,62.96,13400.0,47.1962,47.1962,47.1512,47.1812,13400.0
2012-02-23 12:15:00,62.96,62.99,62.92,62.97,8800.0,47.1812,47.2037,47.1512,47.1887,8800.0
2012-02-23 12:20:00,62.98,63.0,62.93,62.97,32000.0,47.1962,47.2112,47.1587,47.1887,32000.0
2012-02-23 12:25:00,62.96,63.0,62.95,62.99,17900.0,47.1812,47.2112,47.1737,47.2037,17900.0
2012-02-23 12:30:00,62.99,63.0,62.96,63.0,20700.0,47.2037,47.2112,47.1812,47.2112,20700.0
2012-02-23 12:35:00,63.0,63.11,62.97,63.1,34500.0,47.2112,47.2936,47.1887,47.2861,34500.0
2012-02-23 12:40:00,63.1,63.1,63.05,63.05,22700.0,47.2861,47.2861,47.2487,47.2487,22700.0
2012-02-23 12:45:00,63.04,63.07,63.0,63.07,16800.0,47.2412,47.2636,47.2112,47.2636,16800.0
2012-02-23 12:50:00,63.06,63.11,63.0,63.0,21300.0,47.2562,47.2936,47.2112,47.2112,21300.0
2012-02-23 12:55:00,63.0,63.15,63.0,63.14,25900.0,47.2112,47.3236,47.2112,47.3161,25900.0
2012-02-23 13:00:00,63.13,63.18,63.08,63.08,24600.0,47.3086,47.3461,47.2711,47.2711,24600.0
2012-02-23 13:05:00,63.08,63.12,63.04,63.08,14600.0,47.2711,47.3011,47.2412,47.2711,14600.0
2012-02-23 13:10:00,63.07,63.13,63.06,63.06,40300.0,47.2636,47.3086,47.2562,47.2562,40300.0
2012-02-23 13:15:00,63.06,63.06,62.98,62.99,26700.0,47.2562,47.2562,47.1962,47.2037,26700.0
2012-02-23 13:20:00,62.99,63.04,62.96,63.0,32400.0,47.2037,47.2412,47.1812,47.2112,32400.0
2012-02-23 13:25:00,63.01,63.07,63.01,63.05,30500.0,47.2187,47.2636,47.2187,47.2487,30500.0
2012-02-23 13:30:00,63.06,63.22,63.06,63.08,71000.0,47.2562,47.3761,47.2562,47.2711,71000.0
2012-02-23 13:35:00,63.07,63.12,62.99,63.08,45000.0,47.2636,47.3011,47.2037,47.2711,45000.0
2012-02-23 13:40:00,63.09,63.14,63.04,63.05,18400.0,47.2786,47.3161,47.2412,47.2487,18400.0
2012-02-23 13:45:00,63.05,63.13,63.05,63.13,7300.0,47.2487,47.3086,47.2487,47.3086,7300.0
2012-02-23 13:50:00,63.12,63.21,63.12,63.2,14700.0,47.3011,47.3686,47.3011,47.3611,14700.0
2012-02-23 13:55:00,63.19,63.22,63.13,63.2,15400.0,47.3536,47.3761,47.3086,47.3611,15400.0
2012-02-23 14:00:00,63.2,63.22,63.16,63.21,12800.0,47.3611,47.3761,47.3311,47.3686,12800.0
2012-02-23 14:05:00,63.2,63.22,63.15,63.21,10200.0,47.3611,47.3761,47.3236,47.3686,10200.0
2012-02-23 14:10:00,63.2,63.23,63.18,63.2,14200.0,47.3611,47.3835,47.3461,47.3611,14200.0
2012-02-23 14:15:00,63.21,63.26,63.18,63.2,29700.0,47.3686,47.406,47.3461,47.3611,29700.0
2012-02-23 14:20:00,63.2,63.21,63.19,63.2,18400.0,47.3611,47.3686,47.3536,47.3611,18400.0
2012-02-23 14:25:00,63.2,63.37,63.2,63.35,27700.0,47.3611,47.4885,47.3611,47.4735,27700.0
2012-02-23 14:30:00,63.33,63.39,63.33,63.33,11200.0,47.4585,47.5034,47.4585,47.4585,11200.0
2012-02-23 14:35:00,63.34,63.44,63.33,63.4,23000.0,47.466,47.5409,47.4585,47.5109,23000.0
2012-02-23 14:40:00,63.41,63.42,63.19,63.24,44000.0,47.5184,47.5259,47.3536,47.391,44000.0
2012-02-23 14:45:00,63.25,63.34,63.25,63.3,12800.0,47.3985,47.466,47.3985,47.436,12800.0
2012-02-23 14:50:00,63.3,63.36,63.27,63.29,24900.0,47.436,47.481,47.4135,47.4285,24900.0
2012-02-23 14:55:00,63.3,63.33,63.26,63.3,31700.0,47.436,47.4585,47.406,47.436,31700.0
2012-02-23 15:00:00,63.3,63.3,63.22,63.26,28600.0,47.436,47.436,47.3761,47.406,28600.0
2012-02-23 15:05:00,63.28,63.37,63.19,63.37,40800.0,47.421,47.4885,47.3536,47.4885,40800.0
2012-02-23 15:10:00,63.37,63.47,63.31,63.44,41600.0,47.4885,47.5634,47.4435,47.5409,41600.0
2012-02-23 15:15:00,63.44,63.57,63.43,63.56,38800.0,47.5409,47.6383,47.5334,47.6308,38800.0
2012-02-23 15:20:00,63.56,63.58,63.47,63.55,60100.0,47.6308,47.6458,47.5634,47.6234,60100.0
2012-02-23 15:25:00,63.55,63.65,63.54,63.63,47700.0,47.6234,47.6983,47.6159,47.6833,47700.0
2012-02-23 15:30:00,63.63,63.7,63.59,63.7,48500.0,47.6833,47.7358,47.6533,47.7358,48500.0
2012-02-23 15:35:00,63.7,63.75,63.67,63.73,40000.0,47.7358,47.7732,47.7133,47.7582,40000.0
2012-02-23 15:40:00,63.73,63.83,63.69,63.74,86200.0,47.7582,47.8332,47.7283,47.7657,86200.0
2012-02-23 15:45:00,63.74,63.86,63.74,63.85,80000.0,47.7657,47.8557,47.7657,47.8482,80000.0
2012-02-23 15:50:00,63.86,63.86,63.77,63.8,143200.0,47.8557,47.8557,47.7882,47.8107,143200.0
2012-02-23 15:55:00,63.81,63.91,63.8,63.9,229200.0,47.8182,47.8931,47.8107,47.8856,229200.0
2012-02-24 09:30:00,64.02,64.26,63.73,63.84,50400.0,47.9756,48.1554,47.7582,47.8407,50400.0
2012-02-24 09:35:00,63.79,63.88,63.78,63.87,32100.0,47.8032,47.8706,47.7957,47.8632,32100.0
2012-02-24 09:40:00,63.87,63.98,63.86,63.93,28100.0,47.8632,47.9456,47.8557,47.9081,28100.0
2012-02-24 09:45:00,63.94,64.12,63.93,64.0,57200.0,47.9156,48.0505,47.9081,47.9606,57200.0
2012-02-24 09:50:00,64.01,64.08,64.0,64.07,16300.0,47.9681,48.0205,47.9606,48.013,16300.0
2012-02-24 09:55:00,64.07,64.08,64.05,64.05,18700.0,48.013,48.0205,47.998,47.998,18700.0
2012-02-24 10:00:00,64.06,64.06,63.96,63.97,117200.0,48.0055,48.0055,47.9306,47.9381,117200.0
2012-02-24 10:05:00,63.97,64.06,63.96,64.03,21500.0,47.9381,48.0055,47.9306,47.9831,21500.0
2012-02-24 10:10:00,64.04,64.05,64.0,64.0,26100.0,47.9905,47.998,47.9606,47.9606,26100.0
2012-02-24 10:15:00,63.99,64.05,63.99,64.0,20600.0,47.9531,47.998,47.9531,47.9606,20600.0
2012-02-24 10:20:00,64.0,64.05,63.99,64.02,20200.0,47.9606,47.998,47.9531,47.9756,20200.0
2012-02-24 10:25:00,64.02,64.05,63.99,64.02,25500.0,47.9756,47.998,47.9531,47.9756,25500.0
2012-02-24 10:30:00,64.01,64.02,63.94,63.95,73600.0,47.9681,47.9756,47.9156,47.9231,73600.0
2012-02-24 10:35:00,63.96,63.97,63.91,63.96,23100.0,47.9306,47.9381,47.8931,47.9306,23100.0
2012-02-24 10:40:00,63.95,63.96,63.9,63.96,13200.0,47.9231,47.9306,47.8856,47.9306,13200.0
2012-02-24 10:45:00,63.95,63.96,63.88,63.89,16600.0,47.9231,47.9306,47.8706,47.8781,16600.0
2012-02-24 10:50:00,63.89,63.97,63.84,63.95,83800.0,47.8781,47.9381,47.8407,47.9231,83800.0
2012-02-24 10:55:00,63.95,63.95,63.89,63.91,31500.0,47.9231,47.9231,47.8781,47.8931,31500.0
2012-02-24 11:00:00,63.92,64.02,63.9,64.0,17100.0,47.9006,47.9756,47.8856,47.9606,17100.0
2012-02-24 11:05:00,64.0,64.04,63.99,64.02,78900.0,47.9606,47.9905,47.9531,47.9756,78900.0
2012-02-24 11:10:00,64.01,64.08,63.99,64.02,39200.0,47.9681,48.0205,47.9531,47.9756,39200.0
2012-02-24 11:15:00,64.01,64.1,63.95,63.98,44500.0,47.9681,48.0355,47.9231,47.9456,44500.0
2012-02-24 11:20:00,63.98,64.14,63.98,64.14,14200.0,47.9456,48.0655,47.9456,48.0655,14200.0
2012-02-24 11:25:00,64.14,64.15,64.05,64.06,38700.0,48.0655,48.073,47.998,48.0055,38700.0
2012-02-24 11:30:00,64.07,64.07,64.01,64.06,12000.0,48.013,48.013,47.9681,48.0055,12000.0
2012-02-24 11:35:00,64.07,64.19,64.07,64.16,21800.0,48.013,48.103,48.013,48.0805,21800.0
2012-02-24 11:40:00,64.16,64.23,64.15,64.22,17700.0,48.0805,48.1329,48.073,48.1254,17700.0
2012-02-24 11:45:00,64.23,64.26,64.1,64.26,26500.0,48.1329,48.1554,48.0355,48.1554,26500.0
2012-02-24 11:50:00,64.26,64.35,64.25,64.34,21000.0,48.1554,48.2229,48.1479,48.2154,21000.0
2012-02-24 11:55:00,64.34,64.38,64.31,64.32,25300.0,48.2154,48.2453,48.1929,48.2004,25300.0
2012-02-24 12:00:00,64.31,64.31,64.18,64.18,23500.0,48.1929,48.1929,48.0955,48.0955,23500.0
2012-02-24 12:05:00,64.17,64.33,64.17,64.33,32900.0,48.088,48.2079,48.088,48.2079,32900.0
2012-02-24 12:10:00,64.34,64.39,64.18,64.2,96100.0,48.2154,48.2528,48.0955,48.1104,96100.0
2012-02-24 12:15:00,64.2,64.3,64.19,64.21,25200.0,48.1104,48.1854,48.103,48.1179,25200.0
2012-02-24 12:20:00,64.22,64.37,64.22,64.34,13200.0,48.1254,48.2378,48.1254,48.2154,13200.0
2012-02-24 12:25:00,64.34,64.34,64.11,64.14,27600.0,48.2154,48.2154,48.043,48.0655,27600.0
2012-02-24 12:30:00,64.14,64.25,64.11,64.21,17700.0,48.0655,48.1479,48.043,48.1179,17700.0
2012-02-24 12:35:00,64.23,64.24,64.16,64.23,11100.0,48.1329,48.1404,48.0805,48.1329,11100.0
2012-02-24 12:40:00,64.23,64.3,64.22,64.27,13100.0,48.1329,48.1854,48.1254,48.1629,13100.0
2012-02-24 12:45:00,64.27,64.29,64.2,64.2,10500.0,48.1629,48.1779,48.1104,48.1104,10500.0
2012-02-24 12:50:00,64.19,64.3,64.15,64.3,12000.0,48.103,48.1854,48.073,48.1854,12000.0
2012-02-24 12:55:00,64.3,64.31,64.13,64.13,17200.0,48.1854,48.1929,48.058,48.058,17200.0
2012-02-24 13:00:00,64.14,64.25,64.13,64.25,34400.0,48.0655,48.1479,48.058,48.1479,34400.0
2012-02-24 13:05:00,64.25,64.3,64.23,64.3,35400.0,48.1479,48.1854,48.1329,48.1854,35400.0
2012-02-24 13:10:00,64.3,64.33,64.28,64.32,19300.0,48.1854,48.2079,48.1704,48.2004,19300.0
2012-02-24 13:15:00,64.32,64.33,64.23,64.31,25800.0,48.2004,48.2079,48.1329,48.1929,25800.0
2012-02-24 13:20:00,64.31,64.31,64.22,64.25,20300.0,48.1929,48.1929,48.1254,48.1479,20300.0
2012-02-24 13:25:00,64.24,64.25,64.16,64.17,15200.0,48.1404,48.1479,48.0805,48.088,15200.0
2012-02-24 13:30:00,64.17,64.18,64.1,64.11,21000.0,48.088,48.0955,48.0355,48.043,21000.0
2012-02-24 13:35:00,64.11,64.15,64.04,64.04,20800.0,48.043,48.073,47.9905,47.9905,20800.0
2012-02-24 13:40:00,64.04,64.09,64.02,64.05,58800.0,47.9905,48.028,47.9756,47.998,58800.0
2012-02-24 13:45:00,64.04,64.06,64.0,64.04,81300.0,47.9905,48.0055,47.9606,47.9905,81300.0
2012-02-24 13:50:00,64.04,64.11,64.03,64.11,24200.0,47.9905,48.043,47.9831,48.043,24200.0
2012-02-24 13:55:00,64.1,64.15,64.08,64.12,16800.0,48.0355,48.073,48.0205,48.0505,16800.0
2012-02-24 14:00:00,64.13,64.14,64.06,64.11,23100.0,48.058,48.0655,48.0055,48.043,23100.0
2012-02-24 14:05:00,64.12,64.12,64.03,64.05,34300.0,48.0505,48.0505,47.9831,47.998,34300.0
2012-02-24 14:10:00,64.05,64.11,64.05,64.07,15800.0,47.998,48.043,47.998,48.013,15800.0
2012-02-24 14:15:00,64.07,64.13,64.03,64.05,23100.0,48.013,48.058,47.9831,47.998,23100.0
2012-02-24 14:20:00,64.05,64.11,64.03,64.03,56000.0,47.998,48.043,47.9831,47.9831,56000.0
2012-02-24 14:25:00,64.02,64.04,63.92,64.03,24200.0,47.9756,47.9905,47.9006,47.9831,24200.0
2012-02-24 14:30:00,64.03,64.06,63.98,64.06,27200.0,47.9831,48.0055,47.9456,48.0055,27200.0
2012-02-24 14:35:00,64.06,64.14,64.04,64.14,13700.0,48.0055,48.0655,47.9905,48.0655,13700.0
2012-02-24 14:40:00,64.14,64.14,63.97,63.99,36600.0,48.0655,48.0655,47.9381,47.9531,36600.0
2012-02-24 14:45:00,63.99,64.01,63.97,64.01,35400.0,47.9531,47.9681,47.9381,47.9681,35400.0
2012-02-24 14:50:00,64.02,64.03,63.99,64.0,18600.0,47.9756,47.9831,47.9531,47.9606,18600.0
2012-02-24 14:55:00,63.99,64.02,63.95,63.98,31500.0,47.9531,47.9756,47.9231,47.9456,31500.0
2012-02-24 15:00:00,63.97,63.99,63.95,63.97,33700.0,47.9381,47.9531,47.9231,47.9381,33700.0
2012-02-24 15:05:00,63.97,64.01,63.96,63.98,27700.0,47.9381,47.9681,47.9306,47.9456,27700.0
2012-02-24 15:10:00,63.98,64.0,63.95,63.95,26100.0,47.9456,47.9606,47.9231,47.9231,26100.0
2012-02-24 15:15:00,63.95,64.07,63.95,64.05,20400.0,47.9231,48.013,47.9231,47.998,20400.0
2012-02-24 15:20:00,64.05,64.07,64.05,64.06,16900.0,47.998,48.013,47.998,48.0055,16900.0
2012-02-24 15:25:00,64.06,64.06,64.03,64.04,33400.0,48.0055,48.0055,47.9831,47.9905,33400.0
2012-02-24 15:30:00,64.05,64.06,63.98,63.99,44100.0,47.998,48.0055,47.9456,47.9531,44100.0
2012-02-24 15:35:00,64.0,64.07,63.99,64.07,44600.0,47.9606,48.013,47.9531,48.013,44600.0
2012-02-24 15:40:00,64.07,64.18,64.06,64.13,61700.0,48.013,48.0955,48.0055,48.058,61700.0
2012-02-24 15:45:00,64.12,64.14,64.07,64.1,64600.0,48.0505,48.0655,48.013,48.0355,64600.0
2012-02-24 15:50:00,64.1,64.21,64.09,64.2,81300.0,48.0355,48.1179,48.028,48.1104,81300.0
2012-02-24 15:55:00,64.21,64.21,64.13,64.14,90600.0,48.1179,48.1179,48.058,48.0655,90600.0
2012-02-27 09:30:00,62.65,63.38,62.65,63.03,102000.0,46.9489,47.496,46.9489,47.2337,102000.0
2012-02-27 09:35:00,63.03,63.24,62.95,63.21,38800.0,47.2337,47.391,47.1737,47.3686,38800.0
2012-02-27 09:40:00,63.18,63.21,62.93,62.98,32800.0,47.3461,47.3686,47.1587,47.1962,32800.0
2012-02-27 09:45:00,62.94,63.15,62.94,62.95,41900.0,47.1662,47.3236,47.1662,47.1737,41900.0
2012-02-27 09:50:00,62.96,63.0,62.84,62.84,37000.0,47.1812,47.2112,47.0913,47.0913,37000.0
2012-02-27 09:55:00,62.82,62.98,62.81,62.82,56100.0,47.0763,47.1962,47.0688,47.0763,56100.0
2012-02-27 10:00:00,62.85,62.94,62.8,62.84,62700.0,47.0988,47.1662,47.0613,47.0913,62700.0
2012-02-27 10:05:00,62.86,62.94,62.8,62.94,33800.0,47.1063,47.1662,47.0613,47.1662,33800.0
2012-02-27 10:10:00,62.96,63.01,62.9,62.94,30100.0,47.1812,47.2187,47.1363,47.1662,30100.0
2012-02-27 10:15:00,62.94,63.05,62.93,62.95,36900.0,47.1662,47.2487,47.1587,47.1737,36900.0
2012-02-27 10:20:00,62.93,63.06,62.88,62.88,33800.0,47.1587,47.2562,47.1213,47.1213,33800.0
2012-02-27 10:25:00,62.89,62.98,62.87,62.92,16200.0,47.1288,47.1962,47.1138,47.1512,16200.0
2012-02-27 10:30:00,62.92,62.98,62.88,62.95,25600.0,47.1512,47.1962,47.1213,47.1737,25600.0
2012-02-27 10:35:00,62.96,62.97,62.89,62.9,19600.0,47.1812,47.1887,47.1288,47.1363,19600.0
2012-02-27 10:40:00,62.89,63.08,62.88,63.01,20700.0,47.1288,47.2711,47.1213,47.2187,20700.0
2012-02-27 10:45:00,63.02,63.04,62.87,62.88,29900.0,47.2262,47.2412,47.1138,47.1213,29900.0
2012-02-27 10:50:00,62.88,62.9,62.76,62.82,63000.0,47.1213,47.1363,47.0313,47.0763,63000.0
2012-02-27 10:55:00,62.82,62.9,62.81,62.89,37900.0,47.0763,47.1363,47.0688,47.1288,37900.0
2012-02-27 11:00:00,62.88,62.91,62.81,62.81,31600.0,47.1213,47.1437,47.0688,47.0688,31600.0
2012-02-27 11:05:00,62.82,62.85,62.78,62.82,40900.0,47.0763,47.0988,47.0463,47.0763,40900.0
2012-02-27 11:10:00,62.82,62.85,62.8,62.8,38300.0,47.0763,47.0988,47.0613,47.0613,38300.0
2012-02-27 11:15:00,62.81,62.97,62.81,62.88,69400.0,47.0688,47.1887,47.0688,47.1213,69400.0
2012-02-27 11:20:00,62.89,63.01,62.88,63.01,39100.0,47.1288,47.2187,47.1213,47.2187,39100.0
2012-02-27 11:25:00,63.0,63.08,62.99,63.08,35500.0,47.2112,47.2711,47.2037,47.2711,35500.0
2012-02-27 11:30:00,63.06,63.14,63.03,63.04,28900.0,47.2562,47.3161,47.2337,47.2412,28900.0
2012-02-27 11:35:00,63.02,63.03,62.95,62.96,18100.0,47.2262,47.2337,47.1737,47.1812,18100.0
2012-02-27 11:40:00,62.95,63.01,62.91,62.94,141100.0,47.1737,47.2187,47.1437,47.1662,141100.0
2012-02-27 11:45:00,62.95,62.98,62.89,62.89,82600.0,47.1737,47.1962,47.1288,47.1288,82600.0
2012-02-27 11:50:00,62.9,62.99,62.89,62.93,31200.0,47.1363,47.2037,47.1288,47.1587,31200.0
2012-02-27 11:55:00,62.94,63.0,62.93,62.97,25900.0,47.1662,47.2112,47.1587,47.1887,25900.0
2012-02-27 12:00:00,62.98,62.99,62.92,62.95,82100.0,47.1962,47.2037,47.1512,47.1737,82100.0
2012-02-27 12:05:00,62.96,62.98,62.85,62.96,40400.0,47.1812,47.1962,47.0988,47.1812,40400.0
2012-02-27 12:10:00,62.95,63.02,62.94,63.02,25400.0,47.1737,47.2262,47.1662,47.2262,25400.0
2012-02-27 12:15:00,63.02,63.03,62.94,62.97,34300.0,47.2262,47.2337,47.1662,47.1887,34300.0
2012-02-27 12:20:00,62.97,63.11,62.94,63.1,32800.0,47.1887,47.2936,47.1662,47.2861,32800.0
2012-02-27 12:25:00,63.09,63.09,63.0,63.01,49900.0,47.2786,47.2786,47.2112,47.2187,49900.0
2012-02-27 12:30:00,63.01,63.01,62.99,63.01,26400.0,47.2187,47.2187,47.2037,47.2187,26400.0
2012-02-27 12:35:00,63.01,63.03,62.9,62.9,28900.0,47.2187,47.2337,47.1363,47.1363,28900.0
2012-02-27 12:40:00,62.91,62.91,62.83,62.87,13600.0,47.1437,47.1437,47.0838,47.1138,13600.0
2012-02-27 12:45:00,62.87,62.96,62.87,62.93,10100.0,47.1138,47.1812,47.1138,47.1587,10100.0
2012-02-27 12:50:00,62.95,63.02,62.91,62.97,25700.0,47.1737,47.2262,47.1437,47.1887,25700.0
2012-02-27 12:55:00,62.96,62.98,62.91,62.97,24500.0,47.1812,47.1962,47.1437,47.1887,24500.0
2012-02-27 13:00:00,62.98,62.99,62.9,62.91,37400.0,47.1962,47.2037,47.1363,47.1437,37400.0
2012-02-27 13:05:00,62.91,62.98,62.91,62.92,9800.0,47.1437,47.1962,47.1437,47.1512,9800.0
2012-02-27 13:10:00,62.93,63.0,62.93,62.97,16700.0,47.1587,47.2112,47.1587,47.1887,16700.0
2012-02-27 13:15:00,62.96,62.98,62.96,62.96,8800.0,47.1812,47.1962,47.1812,47.1812,8800.0
2012-02-27 13:20:00,62.97,63.04,62.94,63.03,15700.0,47.1887,47.2412,47.1662,47.2337,15700.0
2012-02-27 13:25:00,63.03,63.04,62.98,62.98,9700.0,47.2337,47.2412,47.1962,47.1962,9700.0
2012-02-27 13:30:00,62.96,63.02,62.96,62.99,12800.0,47.1812,47.2262,47.1812,47.2037,12800.0
2012-02-27 13:35:00,63.0,63.0,62.95,62.96,10300.0,47.2112,47.2112,47.1737,47.1812,10300.0
2012-02-27 13:40:00,62.96,63.02,62.95,63.02,31700.0,47.1812,47.2262,47.1737,47.2262,31700.0
2012-02-27 13:45:00,63.01,63.03,62.96,63.0,17000.0,47.2187,47.2337,47.1812,47.2112,17000.0
2012-02-27 13:50:00,62.99,63.04,62.96,62.97,10500.0,47.2037,47.2412,47.1812,47.1887,10500.0
2012-02-27 13:55:00,62.96,62.96,62.9,62.94,13200.0,47.1812,47.1812,47.1363,47.1662,13200.0
2012-02-27 14:00:00,62.94,63.01,62.94,63.0,15200.0,47.1662,47.2187,47.1662,47.2112,15200.0
2012-02-27 14:05:00,63.01,63.09,63.01,63.08,15400.0,47.2187,47.2786,47.2187,47.2711,15400.0
2012-02-27 14:10:00,63.07,63.08,63.02,63.04,13500.0,47.2636,47.2711,47.2262,47.2412,13500.0
2012-02-27 14:15:00,63.04,63.05,63.02,63.03,11600.0,47.2412,47.2487,47.2262,47.2337,11600.0
2012-02-27 14:20:00,63.04,63.13,63.03,63.13,49000.0,47.2412,47.3086,47.2337,47.3086,49000.0
2012-02-27 14:25:00,63.12,63.25,63.12,63.22,21000.0,47.3011,47.3985,47.3011,47.3761,21000.0
2012-02-27 14:30:00,63.23,63.27,63.22,63.22,21400.0,47.3835,47.4135,47.3761,47.3761,21400.0
2012-02-27 14:35:00,63.22,63.28,63.22,63.25,27300.0,47.3761,47.421,47.3761,47.3985,27300.0
2012-02-27 14:40:00,63.25,63.35,63.25,63.35,24500.0,47.3985,47.4735,47.3985,47.4735,24500.0
2012-02-27 14:45:00,63.35,63.36,63.26,63.27,17600.0,47.4735,47.481,47.406,47.4135,17600.0
2012-02-27 14:50:00,63.27,63.34,63.26,63.34,11700.0,47.4135,47.466,47.406,47.466,11700.0
2012-02-27 14:55:00,63.32,63.33,63.24,63.26,19100.0,47.451,47.4585,47.391,47.406,19100.0
2012-02-27 15:00:00,63.27,63.38,63.23,63.35,28200.0,47.4135,47.496,47.3835,47.4735,28200.0
2012-02-27 15:05:00,63.35,63.39,63.27,63.27,19300.0,47.4735,47.5034,47.4135,47.4135,19300.0
2012-02-27 15:10:00,63.27,63.29,63.22,63.28,22900.0,47.4135,47.4285,47.3761,47.421,22900.0
2012-02-27 15:15:00,63.28,63.32,63.22,63.31,33900.0,47.421,47.451,47.3761,47.4435,33900.0
2012-02-27 15:20:00,63.32,63.37,63.29,63.29,38900.0,47.451,47.4885,47.4285,47.4285,38900.0
2012-02-27 15:25:00,63.3,63.31,63.23,63.26,50500.0,47.436,47.4435,47.3835,47.406,50500.0
2012-02-27 15:30:00,63.26,63.3,63.26,63.26,31200.0,47.406,47.436,47.406,47.406,31200.0
2012-02-27 15:35:00,63.26,63.3,63.25,63.28,38600.0,47.406,47.436,47.3985,47.421,38600.0
2012-02-27 15:40:00,63.28,63.35,63.28,63.3,41600.0,47.421,47.4735,47.421,47.436,41600.0
2012-02-27 15:45:00,63.3,63.3,63.2,63.22,59600.0,47.436,47.436,47.3611,47.3761,59600.0
2012-02-27 15:50:00,63.22,63.25,63.18,63.24,95700.0,47.3761,47.3985,47.3461,47.391,95700.0
2012-02-27 15:55:00,63.24,63.24,63.1,63.1,371100.0,47.391,47.391,47.2861,47.2861,371100.0
2012-02-28 09:30:00,63.37,63.37,63.02,63.06,51100.0,47.4885,47.4885,47.2262,47.2562,51100.0
2012-02-28 09:35:00,63.1,63.17,63.05,63.08,22900.0,47.2861,47.3386,47.2487,47.2711,22900.0
2012-02-28 09:40:00,63.07,63.12,62.82,62.86,41700.0,47.2636,47.3011,47.0763,47.1063,41700.0
2012-02-28 09:45:00,62.86,62.99,62.82,62.9,26200.0,47.1063,47.2037,47.0763,47.1363,26200.0
2012-02-28 09:50:00,62.9,62.9,62.77,62.86,39100.0,47.1363,47.1363,47.0388,47.1063,39100.0
2012-02-28 09:55:00,62.84,62.91,62.84,62.88,29400.0,47.0913,47.1437,47.0913,47.1213,29400.0
2012-02-28 10:00:00,62.9,63.08,62.87,63.0,41900.0,47.1363,47.2711,47.1138,47.2112,41900.0
2012-02-28 10:05:00,63.01,63.02,62.81,62.81,41100.0,47.2187,47.2262,47.0688,47.0688,41100.0
2012-02-28 10:10:00,62.82,62.91,62.81,62.82,31100.0,47.0763,47.1437,47.0688,47.0763,31100.0
2012-02-28 10:15:00,62.84,62.91,62.83,62.9,40200.0,47.0913,47.1437,47.0838,47.1363,40200.0
2012-02-28 10:20:00,62.89,62.98,62.89,62.94,20700.0,47.1288,47.1962,47.1288,47.1662,20700.0
2012-02-28 10:25:00,62.95,62.97,62.89,62.93,27500.0,47.1737,47.1887,47.1288,47.1587,27500.0
2012-02-28 10:30:00,62.93,63.06,62.93,63.06,13700.0,47.1587,47.2562,47.1587,47.2562,13700.0
2012-02-28 10:35:00,63.07,63.09,63.01,63.07,21200.0,47.2636,47.2786,47.2187,47.2636,21200.0
2012-02-28 10:40:00,63.06,63.09,63.01,63.06,13900.0,47.2562,47.2786,47.2187,47.2562,13900.0
2012-02-28 10:45:00,63.06,63.09,62.99,62.99,23400.0,47.2562,47.2786,47.2037,47.2037,23400.0
2012-02-28 10:50:00,62.99,63.06,62.96,63.02,16600.0,47.2037,47.2562,47.1812,47.2262,16600.0
2012-02-28 10:55:00,63.01,63.06,62.96,63.05,15700.0,47.2187,47.2562,47.1812,47.2487,15700.0
2012-02-28 11:00:00,63.04,63.09,62.98,63.03,26500.0,47.2412,47.2786,47.1962,47.2337,26500.0
2012-02-28 11:05:00,63.02,63.1,63.02,63.03,34300.0,47.2262,47.2861,47.2262,47.2337,34300.0
2012-02-28 11:10:00,63.03,63.09,63.01,63.01,26100.0,47.2337,47.2786,47.2187,47.2187,26100.0
2012-02-28 11:15:00,63.02,63.05,62.95,63.04,39900.0,47.2262,47.2487,47.1737,47.2412,39900.0
2012-02-28 11:20:00,63.02,63.02,62.95,62.96,15100.0,47.2262,47.2262,47.1737,47.1812,15100.0
2012-02-28 11:25:00,62.95,63.0,62.94,62.95,19400.0,47.1737,47.2112,47.1662,47.1737,19400.0
2012-02-28 11:30:00,62.94,62.98,62.89,62.89,51100.0,47.1662,47.1962,47.1288,47.1288,51100.0
2012-02-28 11:35:00,62.9,62.94,62.85,62.88,31800.0,47.1363,47.1662,47.0988,47.1213,31800.0
2012-02-28 11:40:00,62.86,62.86,62.76,62.76,30300.0,47.1063,47.1063,47.0313,47.0313,30300.0
2012-02-28 11:45:00,62.77,62.81,62.71,62.76,44700.0,47.0388,47.0688,46.9939,47.0313,44700.0
2012-02-28 11:50:00,62.75,62.8,62.73,62.75,26400.0,47.0238,47.0613,47.0089,47.0238,26400.0
2012-02-28 11:55:00,62.76,62.77,62.69,62.71,26600.0,47.0313,47.0388,46.9789,46.9939,26600.0
2012-02-28 12:00:00,62.7,62.73,62.66,62.69,19500.0,46.9864,47.0089,46.9564,46.9789,19500.0
2012-02-28 12:05:00,62.69,62.73,62.66,62.66,12000.0,46.9789,47.0089,46.9564,46.9564,12000.0
2012-02-28 12:10:00,62.67,62.68,62.6,62.61,39500.0,46.9639,46.9714,46.9114,46.9189,39500.0
2012-02-28 12:15:00,62.62,62.62,62.55,62.59,34200.0,46.9264,46.9264,46.874,46.9039,34200.0
2012-02-28 12:20:00,62.59,62.62,62.54,62.62,20600.0,46.9039,46.9264,46.8665,46.9264,20600.0
2012-02-28 12:25:00,62.61,62.61,62.48,62.49,62800.0,46.9189,46.9189,46.8215,46.829,62800.0
2012-02-28 12:30:00,62.49,62.49,62.4,62.4,43600.0,46.829,46.829,46.7616,46.7616,43600.0
2012-02-28 12:35:00,62.41,62.41,62.35,62.36,41200.0,46.7691,46.7691,46.7241,46.7316,41200.0
2012-02-28 12:40:00,62.36,62.37,62.25,62.33,54600.0,46.7316,46.7391,46.6492,46.7091,54600.0
2012-02-28 12:45:00,62.34,62.41,62.34,62.34,22800.0,46.7166,46.7691,46.7166,46.7166,22800.0
2012-02-28 12:50:00,62.34,62.41,62.33,62.39,17200.0,46.7166,46.7691,46.7091,46.7541,17200.0
2012-02-28 12:55:00,62.39,62.43,62.35,62.36,69800.0,46.7541,46.784,46.7241,46.7316,69800.0
2012-02-28 13:00:00,62.38,62.38,62.29,62.31,51400.0,46.7466,46.7466,46.6791,46.6941,51400.0
2012-02-28 13:05:00,62.31,62.34,62.25,62.27,45700.0,46.6941,46.7166,46.6492,46.6641,45700.0
2012-02-28 13:10:00,62.27,62.3,62.26,62.26,26900.0,46.6641,46.6866,46.6566,46.6566,26900.0
2012-02-28 13:15:00,62.26,62.28,62.23,62.23,28300.0,46.6566,46.6716,46.6342,46.6342,28300.0
2012-02-28 13:20:00,62.23,62.27,62.23,62.23,19300.0,46.6342,46.6641,46.6342,46.6342,19300.0
2012-02-28 13:25:00,62.23,62.26,62.18,62.22,35500.0,46.6342,46.6566,46.5967,46.6267,35500.0
2012-02-28 13:30:00,62.23,62.26,62.2,62.24,60900.0,46.6342,46.6566,46.6117,46.6417,60900.0
2012-02-28 13:35:00,62.25,62.25,62.16,62.21,30500.0,46.6492,46.6492,46.5817,46.6192,30500.0
2012-02-28 13:40:00,62.22,62.24,62.16,62.16,22200.0,46.6267,46.6417,46.5817,46.5817,22200.0
2012-02-28 13:45:00,62.17,62.19,62.1,62.1,40100.0,46.5892,46.6042,46.5367,46.5367,40100.0
2012-02-28 13:50:00,62.1,62.12,62.0,62.01,80000.0,46.5367,46.5517,46.4618,46.4693,80000.0
2012-02-28 13:55:00,62.01,62.02,61.97,61.99,45800.0,46.4693,46.4768,46.4393,46.4543,45800.0
2012-02-28 14:00:00,61.99,61.99,61.9,61.94,53200.0,46.4543,46.4543,46.3869,46.4168,53200.0
2012-02-28 14:05:00,61.95,62.0,61.94,61.98,15600.0,46.4243,46.4618,46.4168,46.4468,15600.0
2012-02-28 14:10:00,61.99,62.0,61.95,61.97,58500.0,46.4543,46.4618,46.4243,46.4393,58500.0
2012-02-28 14:15:00,61.97,62.02,61.95,61.97,43900.0,46.4393,46.4768,46.4243,46.4393,43900.0
2012-02-28 14:20:00,61.98,62.0,61.96,61.99,20900.0,46.4468,46.4618,46.4318,46.4543,20900.0
2012-02-28 14:25:00,61.99,62.0,61.91,61.95,41500.0,46.4543,46.4618,46.3944,46.4243,41500.0
2012-02-28 14:30:00,61.95,61.96,61.9,61.91,46600.0,46.4243,46.4318,46.3869,46.3944,46600.0
2012-02-28 14:35:00,61.91,61.92,61.81,61.83,52600.0,46.3944,46.4019,46.3194,46.3344,52600.0
2012-02-28 14:40:00,61.83,61.86,61.8,61.82,64000.0,46.3344,46.3569,46.3119,46.3269,64000.0
2012-02-28 14:45:00,61.82,61.95,61.81,61.91,45500.0,46.3269,46.4243,46.3194,46.3944,45500.0
2012-02-28 14:50:00,61.91,61.97,61.91,61.94,50200.0,46.3944,46.4393,46.3944,46.4168,50200.0
2012-02-28 14:55:00,61.94,61.94,61.85,61.86,61200.0,46.4168,46.4168,46.3494,46.3569,61200.0
2012-02-28 15:00:00,61.87,61.88,61.78,61.8,62800.0,46.3644,46.3719,46.2969,46.3119,62800.0
2012-02-28 15:05:00,61.8,61.86,61.77,61.81,66400.0,46.3119,46.3569,46.2894,46.3194,66400.0
2012-02-28 15:10:00,61.81,61.88,61.8,61.87,59800.0,46.3194,46.3719,46.3119,46.3644,59800.0
2012-02-28 15:15:00,61.87,62.0,61.87,61.99,56400.0,46.3644,46.4618,46.3644,46.4543,56400.0
2012-02-28 15:20:00,61.99,61.99,61.91,61.91,74300.0,46.4543,46.4543,46.3944,46.3944,74300.0
2012-02-28 15:25:00,61.91,62.03,61.9,62.01,107000.0,46.3944,46.4843,46.3869,46.4693,107000.0
2012-02-28 15:30:00,62.01,62.03,61.95,61.97,70700.0,46.4693,46.4843,46.4243,46.4393,70700.0
2012-02-28 15:35:00,61.98,62.0,61.95,61.95,91200.0,46.4468,46.4618,46.4243,46.4243,91200.0
2012-02-28 15:40:00,61.95,62.0,61.93,61.98,104300.0,46.4243,46.4618,46.4093,46.4468,104300.0
2012-02-28 15:45:00,61.97,62.22,61.97,62.21,114400.0,46.4393,46.6267,46.4393,46.6192,114400.0
2012-02-28 15:50:00,62.21,62.33,62.19,62.32,243500.0,46.6192,46.7091,46.6042,46.7016,243500.0
2012-02-28 15:55:00,62.32,62.33,62.26,62.27,189800.0,46.7016,46.7091,46.6566,46.6641,189800.0
2012-02-29 09:30:00,62.65,62.65,62.25,62.31,38400.0,46.9489,46.9489,46.6492,46.6941,38400.0
2012-02-29 09:35:00,62.28,62.48,62.26,62.44,23100.0,46.6716,46.8215,46.6566,46.7915,23100.0
2012-02-29 09:40:00,62.44,62.49,62.34,62.4,19300.0,46.7915,46.829,46.7166,46.7616,19300.0
2012-02-29 09:45:00,62.38,62.49,62.35,62.43,21400.0,46.7466,46.829,46.7241,46.784,21400.0
2012-02-29 09:50:00,62.45,62.45,62.33,62.39,22400.0,46.799,46.799,46.7091,46.7541,22400.0
2012-02-29 09:55:00,62.4,62.47,62.39,62.45,42000.0,46.7616,46.814,46.7541,46.799,42000.0
2012-02-29 10:00:00,62.45,62.58,62.39,62.4,66400.0,46.799,46.8964,46.7541,46.7616,66400.0
2012-02-29 10:05:00,62.4,62.42,62.34,62.41,28500.0,46.7616,46.7765,46.7166,46.7691,28500.0
2012-02-29 10:10:00,62.41,62.51,62.41,62.47,34000.0,46.7691,46.844,46.7691,46.814,34000.0
2012-02-29 10:15:00,62.47,62.59,62.47,62.57,42100.0,46.814,46.9039,46.814,46.889,42100.0
2012-02-29 10:20:00,62.55,62.57,62.49,62.55,25700.0,46.874,46.889,46.829,46.874,25700.0
2012-02-29 10:25:00,62.55,62.59,62.5,62.5,18500.0,46.874,46.9039,46.8365,46.8365,18500.0
2012-02-29 10:30:00,62.48,62.49,62.41,62.43,15800.0,46.8215,46.829,46.7691,46.784,15800.0
2012-02-29 10:35:00,62.41,62.51,62.41,62.46,17300.0,46.7691,46.844,46.7691,46.8065,17300.0
2012-02-29 10:40:00,62.46,62.46,62.38,62.41,19800.0,46.8065,46.8065,46.7466,46.7691,19800.0
2012-02-29 10:45:00,62.41,62.47,62.38,62.45,28300.0,46.7691,46.814,46.7466,46.799,28300.0
2012-02-29 10:50:00,62.43,62.43,62.23,62.25,64700.0,46.784,46.784,46.6342,46.6492,64700.0
2012-02-29 10:55:00,62.24,62.32,62.2,62.31,34400.0,46.6417,46.7016,46.6117,46.6941,34400.0
2012-02-29 11:00:00,62.31,62.31,62.19,62.22,31700.0,46.6941,46.6941,46.6042,46.6267,31700.0
2012-02-29 11:05:00,62.22,62.28,62.2,62.27,27500.0,46.6267,46.6716,46.6117,46.6641,27500.0
2012-02-29 11:10:00,62.27,62.29,62.24,62.25,16300.0,46.6641,46.6791,46.6417,46.6492,16300.0
2012-02-29 11:15:00,62.24,62.3,62.23,62.3,13600.0,46.6417,46.6866,46.6342,46.6866,13600.0
2012-02-29 11:20:00,62.29,62.29,62.16,62.16,29700.0,46.6791,46.6791,46.5817,46.5817,29700.0
2012-02-29 11:25:00,62.16,62.17,62.03,62.04,20200.0,46.5817,46.5892,46.4843,46.4918,20200.0
2012-02-29 11:30:00,62.05,62.14,62.04,62.14,12700.0,46.4993,46.5667,46.4918,46.5667,12700.0
2012-02-29 11:35:00,62.13,62.29,62.13,62.29,21300.0,46.5592,46.6791,46.5592,46.6791,21300.0
2012-02-29 11:40:00,62.3,62.35,62.3,62.32,12100.0,46.6866,46.7241,46.6866,46.7016,12100.0
2012-02-29 11:45:00,62.31,62.38,62.31,62.37,14500.0,46.6941,46.7466,46.6941,46.7391,14500.0
2012-02-29 11:50:00,62.38,62.4,62.36,62.39,20900.0,46.7466,46.7616,46.7316,46.7541,20900.0
2012-02-29 11:55:00,62.4,62.43,62.35,62.42,31200.0,46.7616,46.784,46.7241,46.7765,31200.0
2012-02-29 12:00:00,62.41,62.42,62.37,62.39,15500.0,46.7691,46.7765,46.7391,46.7541,15500.0
2012-02-29 12:05:00,62.39,62.4,62.32,62.35,40900.0,46.7541,46.7616,46.7016,46.7241,40900.0
2012-02-29 12:10:00,62.36,62.38,62.31,62.32,17700.0,46.7316,46.7466,46.6941,46.7016,17700.0
2012-02-29 12:15:00,62.33,62.4,62.33,62.39,17800.0,46.7091,46.7616,46.7091,46.7541,17800.0
2012-02-29 12:20:00,62.39,62.47,62.38,62.38,16800.0,46.7541,46.814,46.7466,46.7466,16800.0
2012-02-29 12:25:00,62.37,62.39,62.34,62.37,21900.0,46.7391,46.7541,46.7166,46.7391,21900.0
2012-02-29 12:30:00,62.36,62.41,62.36,62.37,12300.0,46.7316,46.7691,46.7316,46.7391,12300.0
2012-02-29 12:35:00,62.37,62.38,62.32,62.34,9700.0,46.7391,46.7466,46.7016,46.7166,9700.0
2012-02-29 12:40:00,62.34,62.35,62.29,62.34,26600.0,46.7166,46.7241,46.6791,46.7166,26600.0
2012-02-29 12:45:00,62.33,62.38,62.32,62.36,17900.0,46.7091,46.7466,46.7016,46.7316,17900.0
2012-02-29 12:50:00,62.36,62.37,62.35,62.37,8000.0,46.7316,46.7391,46.7241,46.7391,8000.0
2012-02-29 12:55:00,62.37,62.39,62.36,62.39,10600.0,46.7391,46.7541,46.7316,46.7541,10600.0
2012-02-29 13:00:00,62.39,62.39,62.34,62.34,18100.0,46.7541,46.7541,46.7166,46.7166,18100.0
2012-02-29 13:05:00,62.35,62.44,62.33,62.44,18900.0,46.7241,46.7915,46.7091,46.7915,18900.0
2012-02-29 13:10:00,62.44,62.44,62.28,62.3,12900.0,46.7915,46.7915,46.6716,46.6866,12900.0
2012-02-29 13:15:00,62.29,62.34,62.27,62.34,17300.0,46.6791,46.7166,46.6641,46.7166,17300.0
2012-02-29 13:20:00,62.32,62.33,62.28,62.33,17200.0,46.7016,46.7091,46.6716,46.7091,17200.0
2012-02-29 13:25:00,62.32,62.33,62.24,62.24,10100.0,46.7016,46.7091,46.6417,46.6417,10100.0
2012-02-29 13:30:00,62.25,62.36,62.25,62.36,23200.0,46.6492,46.7316,46.6492,46.7316,23200.0
2012-02-29 13:35:00,62.36,62.49,62.36,62.49,47600.0,46.7316,46.829,46.7316,46.829,47600.0
2012-02-29 13:40:00,62.49,62.51,62.47,62.5,19600.0,46.829,46.844,46.814,46.8365,19600.0
2012-02-29 13:45:00,62.49,62.54,62.44,62.54,41100.0,46.829,46.8665,46.7915,46.8665,41100.0
2012-02-29 13:50:00,62.54,62.56,62.5,62.51,16000.0,46.8665,46.8815,46.8365,46.844,16000.0
2012-02-29 13:55:00,62.51,62.59,62.48,62.55,29900.0,46.844,46.9039,46.8215,46.874,29900.0
2012-02-29 14:00:00,62.55,62.6,62.53,62.59,30000.0,46.874,46.9114,46.859,46.9039,30000.0
2012-02-29 14:05:00,62.6,62.6,62.53,62.55,18700.0,46.9114,46.9114,46.859,46.874,18700.0
2012-02-29 14:10:00,62.55,62.55,62.51,62.51,25100.0,46.874,46.874,46.844,46.844,25100.0
2012-02-29 14:15:00,62.51,62.53,62.48,62.51,20500.0,46.844,46.859,46.8215,46.844,20500.0
2012-02-29 14:20:00,62.51,62.55,62.51,62.52,17000.0,46.844,46.874,46.844,46.8515,17000.0
2012-02-29 14:25:00,62.51,62.6,62.51,62.57,19800.0,46.844,46.9114,46.844,46.889,19800.0
2012-02-29 14:30:00,62.57,62.58,62.52,62.52,26000.0,46.889,46.8964,46.8515,46.8515,26000.0
2012-02-29 14:35:00,62.51,62.58,62.51,62.56,16600.0,46.844,46.8964,46.844,46.8815,16600.0
2012-02-29 14:40:00,62.56,62.56,62.51,62.51,29300.0,46.8815,46.8815,46.844,46.844,29300.0
2012-02-29 14:45:00,62.51,62.57,62.5,62.56,39300.0,46.844,46.889,46.8365,46.8815,39300.0
2012-02-29 14:50:00,62.57,62.58,62.53,62.54,18200.0,46.889,46.8964,46.859,46.8665,18200.0
2012-02-29 14:55:00,62.54,62.57,62.53,62.54,50800.0,46.8665,46.889,46.859,46.8665,50800.0
2012-02-29 15:00:00,62.53,62.56,62.5,62.55,63100.0,46.859,46.8815,46.8365,46.874,63100.0
2012-02-29 15:05:00,62.54,62.57,62.52,62.52,33600.0,46.8665,46.889,46.8515,46.8515,33600.0
2012-02-29 15:10:00,62.53,62.54,62.5,62.51,36500.0,46.859,46.8665,46.8365,46.844,36500.0
2012-02-29 15:15:00,62.52,62.57,62.52,62.56,40200.0,46.8515,46.889,46.8515,46.8815,40200.0
2012-02-29 15:20:00,62.56,62.57,62.51,62.55,31800.0,46.8815,46.889,46.844,46.874,31800.0
2012-02-29 15:25:00,62.55,62.56,62.5,62.53,44400.0,46.874,46.8815,46.8365,46.859,44400.0
2012-02-29 15:30:00,62.52,62.55,62.49,62.53,56600.0,46.8515,46.874,46.829,46.859,56600.0
2012-02-29 15:35:00,62.53,62.54,62.47,62.5,83000.0,46.859,46.8665,46.814,46.8365,83000.0
2012-02-29 15:40:00,62.49,62.65,62.49,62.6,65400.0,46.829,46.9489,46.829,46.9114,65400.0
2012-02-29 15:45:00,62.59,62.69,62.59,62.68,74700.0,46.9039,46.9789,46.9039,46.9714,74700.0
2012-02-29 15:50:00,62.68,62.69,62.6,62.62,110900.0,46.9714,46.9789,46.9114,46.9264,110900.0
2012-02-29 15:55:00,62.62,62.66,62.56,62.59,244000.0,46.9264,46.9564,46.8815,46.9039,244000.0
2012-03-01 09:30:00,62.61,62.75,62.5,62.71,34000.0,46.9189,47.0238,46.8365,46.9939,34000.0
2012-03-01 09:35:00,62.67,62.74,62.52,62.63,18700.0,46.9639,47.0163,46.8515,46.9339,18700.0
2012-03-01 09:40:00,62.61,62.77,62.56,62.64,32600.0,46.9189,47.0388,46.8815,46.9414,32600.0
2012-03-01 09:45:00,62.62,62.8,62.62,62.73,32200.0,46.9264,47.0613,46.9264,47.0089,32200.0
2012-03-01 09:50:00,62.73,62.83,62.65,62.68,69100.0,47.0089,47.0838,46.9489,46.9714,69100.0
2012-03-01 09:55:00,62.69,62.89,62.66,62.81,50300.0,46.9789,47.1288,46.9564,47.0688,50300.0
2012-03-01 10:00:00,62.79,62.8,62.56,62.68,54700.0,47.0538,47.0613,46.8815,46.9714,54700.0
2012-03-01 10:05:00,62.68,62.71,62.59,62.7,28700.0,46.9714,46.9939,46.9039,46.9864,28700.0
2012-03-01 10:10:00,62.7,62.73,62.6,62.7,30500.0,46.9864,47.0089,46.9114,46.9864,30500.0
2012-03-01 10:15:00,62.71,62.76,62.69,62.7,16000.0,46.9939,47.0313,46.9789,46.9864,16000.0
2012-03-01 10:20:00,62.7,62.79,62.7,62.79,13200.0,46.9864,47.0538,46.9864,47.0538,13200.0
2012-03-01 10:25:00,62.8,62.84,62.68,62.68,17100.0,47.0613,47.0913,46.9714,46.9714,17100.0
2012-03-01 10:30:00,62.7,62.71,62.57,62.61,20200.0,46.9864,46.9939,46.889,46.9189,20200.0
2012-03-01 10:35:00,62.6,62.6,62.5,62.53,15900.0,46.9114,46.9114,46.8365,46.859,15900.0
2012-03-01 10:40:00,62.54,62.58,62.46,62.56,36000.0,46.8665,46.8964,46.8065,46.8815,36000.0
2012-03-01 10:45:00,62.56,62.63,62.53,62.6,27800.0,46.8815,46.9339,46.859,46.9114,27800.0
2012-03-01 10:50:00,62.59,62.72,62.57,62.67,40900.0,46.9039,47.0014,46.889,46.9639,40900.0
2012-03-01 10:55:00,62.66,62.7,62.64,62.7,24200.0,46.9564,46.9864,46.9414,46.9864,24200.0
2012-03-01 11:00:00,62.69,62.7,62.65,62.67,18600.0,46.9789,46.9864,46.9489,46.9639,18600.0
2012-03-01 11:05:00,62.66,62.71,62.66,62.69,23000.0,46.9564,46.9939,46.9564,46.9789,23000.0
2012-03-01 11:10:00,62.68,62.69,62.63,62.66,32100.0,46.9714,46.9789,46.9339,46.9564,32100.0
2012-03-01 11:15:00,62.66,62.71,62.65,62.7,35600.0,46.9564,46.9939,46.9489,46.9864,35600.0
2012-03-01 11:20:00,62.7,62.7,62.64,62.65,17200.0,46.9864,46.9864,46.9414,46.9489,17200.0
2012-03-01 11:25:00,62.65,62.69,62.62,62.66,30500.0,46.9489,46.9789,46.9264,46.9564,30500.0
2012-03-01 11:30:00,62.68,62.68,62.61,62.64,20300.0,46.9714,46.9714,46.9189,46.9414,20300.0
2012-03-01 11:35:00,62.64,62.73,62.64,62.72,10600.0,46.9414,47.0089,46.9414,47.0014,10600.0
2012-03-01 11:40:00,62.71,62.74,62.66,62.71,17000.0,46.9939,47.0163,46.9564,46.9939,17000.0
2012-03-01 11:45:00,62.7,62.76,62.68,62.76,25500.0,46.9864,47.0313,46.9714,47.0313,25500.0
2012-03-01 11:50:00,62.78,62.83,62.74,62.8,66100.0,47.0463,47.0838,47.0163,47.0613,66100.0
2012-03-01 11:55:00,62.81,62.89,62.81,62.89,27800.0,47.0688,47.1288,47.0688,47.1288,27800.0
2012-03-01 12:00:00,62.89,62.89,62.84,62.88,9100.0,47.1288,47.1288,47.0913,47.1213,9100.0
2012-03-01 12:05:00,62.9,62.93,62.88,62.93,16300.0,47.1363,47.1587,47.1213,47.1587,16300.0
2012-03-01 12:10:00,62.92,62.97,62.92,62.96,20500.0,47.1512,47.1887,47.1512,47.1812,20500.0
2012-03-01 12:15:00,62.96,62.98,62.95,62.95,18400.0,47.1812,47.1962,47.1737,47.1737,18400.0
2012-03-01 12:20:00,62.96,62.99,62.9,62.96,33200.0,47.1812,47.2037,47.1363,47.1812,33200.0
2012-03-01 12:25:00,62.96,63.02,62.93,62.94,20300.0,47.1812,47.2262,47.1587,47.1662,20300.0
2012-03-01 12:30:00,62.93,62.97,62.89,62.89,9700.0,47.1587,47.1887,47.1288,47.1288,9700.0
2012-03-01 12:35:00,62.9,62.95,62.88,62.89,7900.0,47.1363,47.1737,47.1213,47.1288,7900.0
2012-03-01 12:40:00,62.9,62.93,62.89,62.92,5100.0,47.1363,47.1587,47.1288,47.1512,5100.0
2012-03-01 12:45:00,62.92,62.98,62.92,62.95,5600.0,47.1512,47.1962,47.1512,47.1737,5600.0
2012-03-01 12:50:00,62.94,62.95,62.85,62.89,51900.0,47.1662,47.1737,47.0988,47.1288,51900.0
2012-03-01 12:55:00,62.9,62.9,62.86,62.87,9200.0,47.1363,47.1363,47.1063,47.1138,9200.0
2012-03-01 13:00:00,62.86,62.87,62.82,62.87,14100.0,47.1063,47.1138,47.0763,47.1138,14100.0
2012-03-01 13:05:00,62.87,62.91,62.86,62.89,4700.0,47.1138,47.1437,47.1063,47.1288,4700.0
2012-03-01 13:10:00,62.88,62.92,62.84,62.92,36000.0,47.1213,47.1512,47.0913,47.1512,36000.0
2012-03-01 13:15:00,62.9,62.94,62.84,62.86,11400.0,47.1363,47.1662,47.0913,47.1063,11400.0
2012-03-01 13:20:00,62.86,62.97,62.85,62.93,20000.0,47.1063,47.1887,47.0988,47.1587,20000.0
2012-03-01 13:25:00,62.92,62.93,62.84,62.84,50500.0,47.1512,47.1587,47.0913,47.0913,50500.0
2012-03-01 13:30:00,62.85,62.86,62.77,62.8,37600.0,47.0988,47.1063,47.0388,47.0613,37600.0
2012-03-01 13:35:00,62.79,62.82,62.79,62.81,33500.0,47.0538,47.0763,47.0538,47.0688,33500.0
2012-03-01 13:40:00,62.8,62.81,62.77,62.8,33800.0,47.0613,47.0688,47.0388,47.0613,33800.0
2012-03-01 13:45:00,62.8,62.82,62.76,62.8,26300.0,47.0613,47.0763,47.0313,47.0613,26300.0
2012-03-01 13:50:00,62.8,62.81,62.77,62.8,10500.0,47.0613,47.0688,47.0388,47.0613,10500.0
2012-03-01 13:55:00,62.8,62.8,62.73,62.77,14500.0,47.0613,47.0613,47.0089,47.0388,14500.0
2012-03-01 14:00:00,62.77,62.77,62.72,62.76,7900.0,47.0388,47.0388,47.0014,47.0313,7900.0
2012-03-01 14:05:00,62.75,62.79,62.75,62.77,14100.0,47.0238,47.0538,47.0238,47.0388,14100.0
2012-03-01 14:10:00,62.78,62.79,62.7,62.73,36200.0,47.0463,47.0538,46.9864,47.0089,36200.0
2012-03-01 14:15:00,62.72,62.82,62.69,62.82,25200.0,47.0014,47.0763,46.9789,47.0763,25200.0
2012-03-01 14:20:00,62.82,62.87,62.79,62.84,55100.0,47.0763,47.1138,47.0538,47.0913,55100.0
2012-03-01 14:25:00,62.84,62.86,62.81,62.81,22500.0,47.0913,47.1063,47.0688,47.0688,22500.0
2012-03-01 14:30:00,62.81,62.86,62.79,62.86,27500.0,47.0688,47.1063,47.0538,47.1063,27500.0
2012-03-01 14:35:00,62.87,62.87,62.77,62.78,17100.0,47.1138,47.1138,47.0388,47.0463,17100.0
2012-03-01 14:40:00,62.8,62.84,62.78,62.79,19000.0,47.0613,47.0913,47.0463,47.0538,19000.0
2012-03-01 14:45:00,62.8,62.85,62.79,62.85,18800.0,47.0613,47.0988,47.0538,47.0988,18800.0
2012-03-01 14:50:00,62.84,62.89,62.83,62.85,23300.0,47.0913,47.1288,47.0838,47.0988,23300.0
2012-03-01 14:55:00,62.85,62.92,62.84,62.92,79800.0,47.0988,47.1512,47.0913,47.1512,79800.0
2012-03-01 15:00:00,62.91,62.92,62.86,62.88,31500.0,47.1437,47.1512,47.1063,47.1213,31500.0
2012-03-01 15:05:00,62.89,62.92,62.82,62.84,26100.0,47.1288,47.1512,47.0763,47.0913,26100.0
2012-03-01 15:10:00,62.84,62.93,62.83,62.83,29200.0,47.0913,47.1587,47.0838,47.0838,29200.0
2012-03-01 15:15:00,62.83,62.9,62.68,62.68,57900.0,47.0838,47.1363,46.9714,46.9714,57900.0
2012-03-01 15:20:00,62.7,62.76,62.65,62.72,29800.0,46.9864,47.0313,46.9489,47.0014,29800.0
2012-03-01 15:25:00,62.72,62.79,62.7,62.79,31600.0,47.0014,47.0538,46.9864,47.0538,31600.0
2012-03-01 15:30:00,62.78,62.8,62.74,62.77,64200.0,47.0463,47.0613,47.0163,47.0388,64200.0
2012-03-01 15:35:00,62.77,62.79,62.69,62.79,70600.0,47.0388,47.0538,46.9789,47.0538,70600.0
2012-03-01 15:40:00,62.78,62.9,62.74,62.8,91100.0,47.0463,47.1363,47.0163,47.0613,91100.0
2012-03-01 15:45:00,62.8,62.92,62.8,62.92,50400.0,47.0613,47.1512,47.0613,47.1512,50400.0
2012-03-01 15:50:00,62.92,63.11,62.91,63.07,129000.0,47.1512,47.2936,47.1437,47.2636,129000.0
2012-03-01 15:55:00,63.08,63.1,63.0,63.04,214700.0,47.2711,47.2861,47.2112,47.2412,214700.0
2012-03-02 09:30:00,63.04,63.07,62.76,63.0,44300.0,47.2412,47.2636,47.0313,47.2112,44300.0
2012-03-02 09:35:00,62.98,63.06,62.94,63.02,35400.0,47.1962,47.2562,47.1662,47.2262,35400.0
2012-03-02 09:40:00,63.01,63.01,62.88,62.95,21500.0,47.2187,47.2187,47.1213,47.1737,21500.0
2012-03-02 09:45:00,62.96,62.98,62.87,62.87,22800.0,47.1812,47.1962,47.1138,47.1138,22800.0
2012-03-02 09:50:00,62.86,63.01,62.85,62.98,13600.0,47.1063,47.2187,47.0988,47.1962,13600.0
2012-03-02 09:55:00,62.99,63.01,62.8,62.9,14200.0,47.2037,47.2187,47.0613,47.1363,14200.0
2012-03-02 10:00:00,62.89,62.91,62.81,62.89,20100.0,47.1288,47.1437,47.0688,47.1288,20100.0
2012-03-02 10:05:00,62.87,62.97,62.86,62.96,16000.0,47.1138,47.1887,47.1063,47.1812,16000.0
2012-03-02 10:10:00,62.95,62.95,62.88,62.9,22000.0,47.1737,47.1737,47.1213,47.1363,22000.0
2012-03-02 10:15:00,62.92,63.07,62.92,62.98,94400.0,47.1512,47.2636,47.1512,47.1962,94400.0
2012-03-02 10:20:00,62.97,63.07,62.91,63.06,30200.0,47.1887,47.2636,47.1437,47.2562,30200.0
2012-03-02 10:25:00,63.04,63.07,63.04,63.05,12600.0,47.2412,47.2636,47.2412,47.2487,12600.0
2012-03-02 10:30:00,63.04,63.05,62.94,62.94,14500.0,47.2412,47.2487,47.1662,47.1662,14500.0
2012-03-02 10:35:00,62.95,62.98,62.93,62.97,25500.0,47.1737,47.1962,47.1587,47.1887,25500.0
2012-03-02 10:40:00,62.96,63.01,62.92,62.92,38200.0,47.1812,47.2187,47.1512,47.1512,38200.0
2012-03-02 10:45:00,62.92,62.93,62.88,62.92,18500.0,47.1512,47.1587,47.1213,47.1512,18500.0
2012-03-02 10:50:00,62.93,62.99,62.93,62.99,13900.0,47.1587,47.2037,47.1587,47.2037,13900.0
2012-03-02 10:55:00,62.98,62.99,62.88,62.96,24200.0,47.1962,47.2037,47.1213,47.1812,24200.0
2012-03-02 11:00:00,62.96,62.97,62.9,62.9,10400.0,47.1812,47.1887,47.1363,47.1363,10400.0
2012-03-02 11:05:00,62.9,63.01,62.9,63.0,18200.0,47.1363,47.2187,47.1363,47.2112,18200.0
2012-03-02 11:10:00,63.0,63.01,62.92,62.92,13500.0,47.2112,47.2187,47.1512,47.1512,13500.0
2012-03-02 11:15:00,62.91,62.92,62.8,62.85,23500.0,47.1437,47.1512,47.0613,47.0988,23500.0
2012-03-02 11:20:00,62.85,62.85,62.81,62.83,23900.0,47.0988,47.0988,47.0688,47.0838,23900.0
2012-03-02 11:25:00,62.83,62.85,62.82,62.82,11600.0,47.0838,47.0988,47.0763,47.0763,11600.0
2012-03-02 11:30:00,62.81,62.88,62.8,62.83,33100.0,47.0688,47.1213,47.0613,47.0838,33100.0
2012-03-02 11:35:00,62.84,62.87,62.83,62.85,7600.0,47.0913,47.1138,47.0838,47.0988,7600.0
2012-03-02 11:40:00,62.85,62.85,62.75,62.75,21600.0,47.0988,47.0988,47.0238,47.0238,21600.0
2012-03-02 11:45:00,62.76,62.78,62.72,62.75,22500.0,47.0313,47.0463,47.0014,47.0238,22500.0
2012-03-02 11:50:00,62.75,62.78,62.73,62.75,11500.0,47.0238,47.0463,47.0089,47.0238,11500.0
2012-03-02 11:55:00,62.74,62.76,62.73,62.75,6800.0,47.0163,47.0313,47.0089,47.0238,6800.0
2012-03-02 12:00:00,62.75,62.82,62.72,62.82,17000.0,47.0238,47.0763,47.0014,47.0763,17000.0
2012-03-02 12:05:00,62.82,62.86,62.81,62.85,8000.0,47.0763,47.1063,47.0688,47.0988,8000.0
2012-03-02 12:10:00,62.86,62.88,62.82,62.87,13800.0,47.1063,47.1213,47.0763,47.1138,13800.0
2012-03-02 12:15:00,62.88,62.88,62.8,62.85,8900.0,47.1213,47.1213,47.0613,47.0988,8900.0
2012-03-02 12:20:00,62.85,62.86,62.77,62.78,21900.0,47.0988,47.1063,47.0388,47.0463,21900.0
2012-03-02 12:25:00,62.78,62.82,62.73,62.8,26200.0,47.0463,47.0763,47.0089,47.0613,26200.0
2012-03-02 12:30:00,62.8,62.81,62.73,62.75,19000.0,47.0613,47.0688,47.0089,47.0238,19000.0
2012-03-02 12:35:00,62.75,62.75,62.73,62.75,9100.0,47.0238,47.0238,47.0089,47.0238,9100.0
2012-03-02 12:40:00,62.74,62.75,62.72,62.72,7400.0,47.0163,47.0238,47.0014,47.0014,7400.0
2012-03-02 12:45:00,62.72,62.75,62.71,62.72,7000.0,47.0014,47.0238,46.9939,47.0014,7000.0
2012-03-02 12:50:00,62.73,62.74,62.69,62.71,6800.0,47.0089,47.0163,46.9789,46.9939,6800.0
2012-03-02 12:55:00,62.7,62.71,62.65,62.7,14800.0,46.9864,46.9939,46.9489,46.9864,14800.0
2012-03-02 13:00:00,62.7,62.7,62.62,62.65,31600.0,46.9864,46.9864,46.9264,46.9489,31600.0
2012-03-02 13:05:00,62.65,62.66,62.58,62.59,17200.0,46.9489,46.9564,46.8964,46.9039,17200.0
2012-03-02 13:10:00,62.59,62.59,62.51,62.52,11500.0,46.9039,46.9039,46.844,46.8515,11500.0
2012-03-02 13:15:00,62.52,62.55,62.51,62.55,4600.0,46.8515,46.874,46.844,46.874,4600.0
2012-03-02 13:20:00,62.55,62.55,62.51,62.52,7300.0,46.874,46.874,46.844,46.8515,7300.0
2012-03-02 13:25:00,62.52,62.61,62.52,62.59,96800.0,46.8515,46.9189,46.8515,46.9039,96800.0
2012-03-02 13:30:00,62.59,62.62,62.58,62.58,21500.0,46.9039,46.9264,46.8964,46.8964,21500.0
2012-03-02 13:35:00,62.58,62.62,62.55,62.6,25300.0,46.8964,46.9264,46.874,46.9114,25300.0
2012-03-02 13:40:00,62.6,62.61,62.58,62.6,12400.0,46.9114,46.9189,46.8964,46.9114,12400.0
2012-03-02 13:45:00,62.6,62.62,62.53,62.61,18200.0,46.9114,46.9264,46.859,46.9189,18200.0
2012-03-02 13:50:00,62.61,62.61,62.55,62.6,16600.0,46.9189,46.9189,46.874,46.9114,16600.0
2012-03-02 13:55:00,62.6,62.61,62.55,62.6,12400.0,46.9114,46.9189,46.874,46.9114,12400.0
2012-03-02 14:00:00,62.59,62.61,62.55,62.56,20800.0,46.9039,46.9189,46.874,46.8815,20800.0
2012-03-02 14:05:00,62.57,62.6,62.56,62.57,13500.0,46.889,46.9114,46.8815,46.889,13500.0
2012-03-02 14:10:00,62.57,62.58,62.52,62.54,14800.0,46.889,46.8964,46.8515,46.8665,14800.0
2012-03-02 14:15:00,62.53,62.6,62.52,62.57,8800.0,46.859,46.9114,46.8515,46.889,8800.0
2012-03-02 14:20:00,62.6,62.6,62.52,62.52,30000.0,46.9114,46.9114,46.8515,46.8515,30000.0
2012-03-02 14:25:00,62.52,62.53,62.51,62.53,6200.0,46.8515,46.859,46.844,46.859,6200.0
2012-03-02 14:30:00,62.53,62.56,62.52,62.55,8800.0,46.859,46.8815,46.8515,46.874,8800.0
2012-03-02 14:35:00,62.56,62.6,62.55,62.57,36700.0,46.8815,46.9114,46.874,46.889,36700.0
2012-03-02 14:40:00,62.56,62.61,62.56,62.61,22500.0,46.8815,46.9189,46.8815,46.9189,22500.0
2012-03-02 14:45:00,62.6,62.62,62.59,62.62,13200.0,46.9114,46.9264,46.9039,46.9264,13200.0
2012-03-02 14:50:00,62.62,62.7,62.62,62.7,20000.0,46.9264,46.9864,46.9264,46.9864,20000.0
2012-03-02 14:55:00,62.69,62.7,62.65,62.66,25700.0,46.9789,46.9864,46.9489,46.9564,25700.0
2012-03-02 15:00:00,62.66,62.75,62.65,62.73,19100.0,46.9564,47.0238,46.9489,47.0089,19100.0
2012-03-02 15:05:00,62.73,62.74,62.71,62.71,7700.0,47.0089,47.0163,46.9939,46.9939,7700.0
2012-03-02 15:10:00,62.71,62.71,62.64,62.66,34000.0,46.9939,46.9939,46.9414,46.9564,34000.0
2012-03-02 15:15:00,62.67,62.73,62.65,62.71,13600.0,46.9639,47.0089,46.9489,46.9939,13600.0
2012-03-02 15:20:00,62.7,62.74,62.68,62.74,16800.0,46.9864,47.0163,46.9714,47.0163,16800.0
2012-03-02 15:25:00,62.74,62.74,62.69,62.7,241600.0,47.0163,47.0163,46.9789,46.9864,241600.0
2012-03-02 15:30:00,62.69,62.79,62.68,62.77,31500.0,46.9789,47.0538,46.9714,47.0388,31500.0
2012-03-02 15:35:00,62.77,62.77,62.65,62.67,37400.0,47.0388,47.0388,46.9489,46.9639,37400.0
2012-03-02 15:40:00,62.68,62.72,62.58,62.6,32800.0,46.9714,47.0014,46.8964,46.9114,32800.0
2012-03-02 15:45:00,62.6,62.65,62.59,62.63,37000.0,46.9114,46.9489,46.9039,46.9339,37000.0
2012-03-02 15:50:00,62.62,62.67,62.59,62.61,43200.0,46.9264,46.9639,46.9039,46.9189,43200.0
2012-03-02 15:55:00,62.62,62.64,62.57,62.59,114300.0,46.9264,46.9414,46.889,46.9039,114300.0
2012-03-05 09:30:00,62.46,62.75,62.42,62.54,38900.0,46.8065,47.0238,46.7765,46.8665,38900.0
2012-03-05 09:35:00,62.57,62.66,62.55,62.66,33600.0,46.889,46.9564,46.874,46.9564,33600.0
2012-03-05 09:40:00,62.63,62.65,62.55,62.57,21500.0,46.9339,46.9489,46.874,46.889,21500.0
2012-03-05 09:45:00,62.59,62.73,62.55,62.71,16300.0,46.9039,47.0089,46.874,46.9939,16300.0
2012-03-05 09:50:00,62.7,62.76,62.64,62.64,25800.0,46.9864,47.0313,46.9414,46.9414,25800.0
2012-03-05 09:55:00,62.64,62.74,62.59,62.63,10400.0,46.9414,47.0163,46.9039,46.9339,10400.0
2012-03-05 10:00:00,62.63,62.72,62.57,62.72,25300.0,46.9339,47.0014,46.889,47.0014,25300.0
2012-03-05 10:05:00,62.72,62.79,62.58,62.6,21800.0,47.0014,47.0538,46.8964,46.9114,21800.0
2012-03-05 10:10:00,62.59,62.65,62.59,62.59,11300.0,46.9039,46.9489,46.9039,46.9039,11300.0
2012-03-05 10:15:00,62.61,62.71,62.59,62.6,25000.0,46.9189,46.9939,46.9039,46.9114,25000.0
2012-03-05 10:20:00,62.6,62.6,62.38,62.5,27700.0,46.9114,46.9114,46.7466,46.8365,27700.0
2012-03-05 10:25:00,62.48,62.57,62.45,62.57,24000.0,46.8215,46.889,46.799,46.889,24000.0
2012-03-05 10:30:00,62.56,62.64,62.48,62.63,32000.0,46.8815,46.9414,46.8215,46.9339,32000.0
2012-03-05 10:35:00,62.64,62.68,62.59,62.67,27000.0,46.9414,46.9714,46.9039,46.9639,27000.0
2012-03-05 10:40:00,62.68,62.7,62.51,62.56,18800.0,46.9714,46.9864,46.844,46.8815,18800.0
2012-03-05 10:45:00,62.55,62.74,62.55,62.74,12100.0,46.874,47.0163,46.874,47.0163,12100.0
2012-03-05 10:50:00,62.73,62.76,62.48,62.48,69100.0,47.0089,47.0313,46.8215,46.8215,69100.0
2012-03-05 10:55:00,62.48,62.58,62.46,62.56,30200.0,46.8215,46.8964,46.8065,46.8815,30200.0
2012-03-05 11:00:00,62.55,62.57,62.44,62.49,24800.0,46.874,46.889,46.7915,46.829,24800.0
2012-03-05 11:05:00,62.49,62.56,62.43,62.49,69700.0,46.829,46.8815,46.784,46.829,69700.0
2012-03-05 11:10:00,62.48,62.5,62.4,62.44,55000.0,46.8215,46.8365,46.7616,46.7915,55000.0
2012-03-05 11:15:00,62.46,62.47,62.41,62.45,11500.0,46.8065,46.814,46.7691,46.799,11500.0
2012-03-05 11:20:00,62.45,62.46,62.41,62.45,30700.0,46.799,46.8065,46.7691,46.799,30700.0
2012-03-05 11:25:00,62.45,62.56,62.37,62.54,42900.0,46.799,46.8815,46.7391,46.8665,42900.0
2012-03-05 11:30:00,62.52,62.52,62.46,62.51,9200.0,46.8515,46.8515,46.8065,46.844,9200.0
2012-03-05 11:35:00,62.51,62.55,62.51,62.53,8800.0,46.844,46.874,46.844,46.859,8800.0
2012-03-05 11:40:00,62.54,62.65,62.54,62.62,10700.0,46.8665,46.9489,46.8665,46.9264,10700.0
2012-03-05 11:45:00,62.62,62.69,62.62,62.67,9700.0,46.9264,46.9789,46.9264,46.9639,9700.0
2012-03-05 11:50:00,62.66,62.7,62.6,62.68,18200.0,46.9564,46.9864,46.9114,46.9714,18200.0
2012-03-05 11:55:00,62.67,62.71,62.66,62.69,9300.0,46.9639,46.9939,46.9564,46.9789,9300.0
2012-03-05 12:00:00,62.68,62.77,62.66,62.73,17400.0,46.9714,47.0388,46.9564,47.0089,17400.0
2012-03-05 12:05:00,62.73,62.8,62.69,62.77,12300.0,47.0089,47.0613,46.9789,47.0388,12300.0
2012-03-05 12:10:00,62.77,62.78,62.69,62.72,19100.0,47.0388,47.0463,46.9789,47.0014,19100.0
2012-03-05 12:15:00,62.71,62.77,62.66,62.72,28600.0,46.9939,47.0388,46.9564,47.0014,28600.0
2012-03-05 12:20:00,62.73,62.76,62.63,62.75,51000.0,47.0089,47.0313,46.9339,47.0238,51000.0
2012-03-05 12:25:00,62.75,62.84,62.72,62.82,33300.0,47.0238,47.0913,47.0014,47.0763,33300.0
2012-03-05 12:30:00,62.82,62.86,62.75,62.76,13300.0,47.0763,47.1063,47.0238,47.0313,13300.0
2012-03-05 12:35:00,62.76,62.77,62.7,62.73,15800.0,47.0313,47.0388,46.9864,47.0089,15800.0
2012-03-05 12:40:00,62.74,62.79,62.72,62.73,9900.0,47.0163,47.0538,47.0014,47.0089,9900.0
2012-03-05 12:45:00,62.75,62.76,62.71,62.73,10100.0,47.0238,47.0313,46.9939,47.0089,10100.0
2012-03-05 12:50:00,62.73,62.76,62.67,62.67,12100.0,47.0089,47.0313,46.9639,46.9639,12100.0
2012-03-05 12:55:00,62.67,62.7,62.65,62.65,5800.0,46.9639,46.9864,46.9489,46.9489,5800.0
2012-03-05 13:00:00,62.66,62.69,62.63,62.63,8000.0,46.9564,46.9789,46.9339,46.9339,8000.0
2012-03-05 13:05:00,62.64,62.74,62.64,62.72,26700.0,46.9414,47.0163,46.9414,47.0014,26700.0
2012-03-05 13:10:00,62.76,62.78,62.7,62.75,8600.0,47.0313,47.0463,46.9864,47.0238,8600.0
2012-03-05 13:15:00,62.75,62.77,62.72,62.76,8300.0,47.0238,47.0388,47.0014,47.0313,8300.0
2012-03-05 13:20:00,62.76,62.77,62.72,62.72,8100.0,47.0313,47.0388,47.0014,47.0014,8100.0
2012-03-05 13:25:00,62.7,62.74,62.7,62.72,15200.0,46.9864,47.0163,46.9864,47.0014,15200.0
2012-03-05 13:30:00,62.71,62.71,62.65,62.68,9100.0,46.9939,46.9939,46.9489,46.9714,9100.0
2012-03-05 13:35:00,62.67,62.72,62.62,62.69,30100.0,46.9639,47.0014,46.9264,46.9789,30100.0
2012-03-05 13:40:00,62.69,62.77,62.69,62.77,6500.0,46.9789,47.0388,46.9789,47.0388,6500.0
2012-03-05 13:45:00,62.78,62.8,62.74,62.74,11100.0,47.0463,47.0613,47.0163,47.0163,11100.0
2012-03-05 13:50:00,62.72,62.73,62.65,62.7,15000.0,47.0014,47.0089,46.9489,46.9864,15000.0
2012-03-05 13:55:00,62.7,62.7,62.62,62.64,11800.0,46.9864,46.9864,46.9264,46.9414,11800.0
2012-03-05 14:00:00,62.63,62.66,62.62,62.64,30400.0,46.9339,46.9564,46.9264,46.9414,30400.0
2012-03-05 14:05:00,62.63,62.67,62.63,62.64,8900.0,46.9339,46.9639,46.9339,46.9414,8900.0
2012-03-05 14:10:00,62.64,62.71,62.64,62.7,26900.0,46.9414,46.9939,46.9414,46.9864,26900.0
2012-03-05 14:15:00,62.7,62.71,62.69,62.7,9000.0,46.9864,46.9939,46.9789,46.9864,9000.0
2012-03-05 14:20:00,62.7,62.76,62.7,62.73,20600.0,46.9864,47.0313,46.9864,47.0089,20600.0
2012-03-05 14:25:00,62.74,62.86,62.74,62.85,21200.0,47.0163,47.1063,47.0163,47.0988,21200.0
2012-03-05 14:30:00,62.84,62.86,62.74,62.75,13100.0,47.0913,47.1063,47.0163,47.0238,13100.0
2012-03-05 14:35:00,62.74,62.8,62.74,62.79,9400.0,47.0163,47.0613,47.0163,47.0538,9400.0
2012-03-05 14:40:00,62.8,62.8,62.73,62.73,13900.0,47.0613,47.0613,47.0089,47.0089,13900.0
2012-03-05 14:45:00,62.73,62.77,62.72,62.77,12900.0,47.0089,47.0388,47.0014,47.0388,12900.0
2012-03-05 14:50:00,62.77,62.8,62.75,62.77,10900.0,47.0388,47.0613,47.0238,47.0388,10900.0
2012-03-05 14:55:00,62.78,62.84,62.77,62.84,16400.0,47.0463,47.0913,47.0388,47.0913,16400.0
2012-03-05 15:00:00,62.84,62.9,62.83,62.88,20900.0,47.0913,47.1363,47.0838,47.1213,20900.0
2012-03-05 15:05:00,62.89,62.97,62.88,62.97,29500.0,47.1288,47.1887,47.1213,47.1887,29500.0
2012-03-05 15:10:00,62.95,62.99,62.93,62.95,46700.0,47.1737,47.2037,47.1587,47.1737,46700.0
2012-03-05 15:15:00,62.95,62.98,62.94,62.97,14500.0,47.1737,47.1962,47.1662,47.1887,14500.0
2012-03-05 15:20:00,62.99,63.04,62.98,63.03,17200.0,47.2037,47.2412,47.1962,47.2337,17200.0
2012-03-05 15:25:00,63.03,63.07,62.99,62.99,37600.0,47.2337,47.2636,47.2037,47.2037,37600.0
2012-03-05 15:30:00,63.0,63.02,62.88,62.95,35900.0,47.2112,47.2262,47.1213,47.1737,35900.0
2012-03-05 15:35:00,62.95,62.98,62.89,62.9,17600.0,47.1737,47.1962,47.1288,47.1363,17600.0
2012-03-05 15:40:00,62.9,62.9,62.8,62.82,57000.0,47.1363,47.1363,47.0613,47.0763,57000.0
2012-03-05 15:45:00,62.83,62.89,62.82,62.85,60000.0,47.0838,47.1288,47.0763,47.0988,60000.0
2012-03-05 15:50:00,62.85,62.88,62.84,62.86,45400.0,47.0988,47.1213,47.0913,47.1063,45400.0
2012-03-05 15:55:00,62.87,62.91,62.86,62.89,119400.0,47.1138,47.1437,47.1063,47.1288,119400.0
2012-03-06 09:30:00,62.28,62.48,62.03,62.24,60700.0,46.6716,46.8215,46.4843,46.6417,60700.0
2012-03-06 09:35:00,62.25,62.26,62.04,62.08,42600.0,46.6492,46.6566,46.4918,46.5218,42600.0
2012-03-06 09:40:00,62.07,62.14,62.0,62.06,31300.0,46.5143,46.5667,46.4618,46.5068,31300.0
2012-03-06 09:45:00,62.09,62.2,62.07,62.17,26200.0,46.5292,46.6117,46.5143,46.5892,26200.0
2012-03-06 09:50:00,62.18,62.28,62.12,62.18,18700.0,46.5967,46.6716,46.5517,46.5967,18700.0
2012-03-06 09:55:00,62.18,62.33,62.18,62.21,18800.0,46.5967,46.7091,46.5967,46.6192,18800.0
2012-03-06 10:00:00,62.21,62.36,62.15,62.26,34000.0,46.6192,46.7316,46.5742,46.6566,34000.0
2012-03-06 10:05:00,62.24,62.41,62.24,62.33,25400.0,46.6417,46.7691,46.6417,46.7091,25400.0
2012-03-06 10:10:00,62.32,62.32,62.14,62.23,24200.0,46.7016,46.7016,46.5667,46.6342,24200.0
2012-03-06 10:15:00,62.24,62.3,62.22,62.28,31200.0,46.6417,46.6866,46.6267,46.6716,31200.0
2012-03-06 10:20:00,62.28,62.28,62.08,62.09,21400.0,46.6716,46.6716,46.5218,46.5292,21400.0
2012-03-06 10:25:00,62.09,62.16,62.08,62.12,27700.0,46.5292,46.5817,46.5218,46.5517,27700.0
2012-03-06 10:30:00,62.11,62.15,62.07,62.1,23000.0,46.5442,46.5742,46.5143,46.5367,23000.0
2012-03-06 10:35:00,62.09,62.23,62.09,62.2,19800.0,46.5292,46.6342,46.5292,46.6117,19800.0
2012-03-06 10:40:00,62.2,62.22,62.11,62.13,14300.0,46.6117,46.6267,46.5442,46.5592,14300.0
2012-03-06 10:45:00,62.12,62.23,62.12,62.13,19400.0,46.5517,46.6342,46.5517,46.5592,19400.0
2012-03-06 10:50:00,62.13,62.13,62.02,62.03,13900.0,46.5592,46.5592,46.4768,46.4843,13900.0
2012-03-06 10:55:00,62.02,62.05,62.0,62.04,28000.0,46.4768,46.4993,46.4618,46.4918,28000.0
2012-03-06 11:00:00,62.03,62.07,62.01,62.05,23100.0,46.4843,46.5143,46.4693,46.4993,23100.0
2012-03-06 11:05:00,62.05,62.11,62.03,62.05,86300.0,46.4993,46.5442,46.4843,46.4993,86300.0
2012-03-06 11:10:00,62.04,62.06,61.97,62.01,39000.0,46.4918,46.5068,46.4393,46.4693,39000.0
2012-03-06 11:15:00,62.01,62.1,62.01,62.1,85700.0,46.4693,46.5367,46.4693,46.5367,85700.0
2012-03-06 11:20:00,62.11,62.23,62.06,62.19,57700.0,46.5442,46.6342,46.5068,46.6042,57700.0
2012-03-06 11:25:00,62.18,62.3,62.14,62.3,18300.0,46.5967,46.6866,46.5667,46.6866,18300.0
2012-03-06 11:30:00,62.29,62.34,62.29,62.3,41300.0,46.6791,46.7166,46.6791,46.6866,41300.0
2012-03-06 11:35:00,62.3,62.33,62.29,62.32,14500.0,46.6866,46.7091,46.6791,46.7016,14500.0
2012-03-06 11:40:00,62.33,62.33,62.26,62.27,16500.0,46.7091,46.7091,46.6566,46.6641,16500.0
2012-03-06 11:45:00,62.28,62.3,62.14,62.17,15200.0,46.6716,46.6866,46.5667,46.5892,15200.0
2012-03-06 11:50:00,62.15,62.17,62.11,62.13,11200.0,46.5742,46.5892,46.5442,46.5592,11200.0
2012-03-06 11:55:00,62.12,62.18,62.1,62.1,18400.0,46.5517,46.5967,46.5367,46.5367,18400.0
2012-03-06 12:00:00,62.1,62.15,62.09,62.13,25100.0,46.5367,46.5742,46.5292,46.5592,25100.0
2012-03-06 12:05:00,62.13,62.17,62.09,62.09,10800.0,46.5592,46.5892,46.5292,46.5292,10800.0
2012-03-06 12:10:00,62.09,62.1,62.0,62.04,11800.0,46.5292,46.5367,46.4618,46.4918,11800.0
2012-03-06 12:15:00,62.03,62.03,61.98,62.02,10400.0,46.4843,46.4843,46.4468,46.4768,10400.0
2012-03-06 12:20:00,62.02,62.02,61.96,61.99,11400.0,46.4768,46.4768,46.4318,46.4543,11400.0
2012-03-06 12:25:00,61.98,62.02,61.97,61.99,14300.0,46.4468,46.4768,46.4393,46.4543,14300.0
2012-03-06 12:30:00,61.99,62.04,61.98,62.01,19300.0,46.4543,46.4918,46.4468,46.4693,19300.0
2012-03-06 12:35:00,62.01,62.09,62.0,62.07,12400.0,46.4693,46.5292,46.4618,46.5143,12400.0
2012-03-06 12:40:00,62.07,62.07,62.04,62.05,11800.0,46.5143,46.5143,46.4918,46.4993,11800.0
2012-03-06 12:45:00,62.05,62.17,62.04,62.11,22300.0,46.4993,46.5892,46.4918,46.5442,22300.0
2012-03-06 12:50:00,62.11,62.12,62.05,62.08,15500.0,46.5442,46.5517,46.4993,46.5218,15500.0
2012-03-06 12:55:00,62.1,62.1,62.05,62.09,24300.0,46.5367,46.5367,46.4993,46.5292,24300.0
2012-03-06 13:00:00,62.1,62.16,62.07,62.15,23400.0,46.5367,46.5817,46.5143,46.5742,23400.0
2012-03-06 13:05:00,62.16,62.17,62.05,62.07,9300.0,46.5817,46.5892,46.4993,46.5143,9300.0
2012-03-06 13:10:00,62.08,62.15,62.07,62.15,21700.0,46.5218,46.5742,46.5143,46.5742,21700.0
2012-03-06 13:15:00,62.14,62.23,62.14,62.23,13900.0,46.5667,46.6342,46.5667,46.6342,13900.0
2012-03-06 13:20:00,62.22,62.27,62.22,62.27,17500.0,46.6267,46.6641,46.6267,46.6641,17500.0
2012-03-06 13:25:00,62.27,62.28,62.18,62.19,12800.0,46.6641,46.6716,46.5967,46.6042,12800.0
2012-03-06 13:30:00,62.19,62.24,62.19,62.24,12100.0,46.6042,46.6417,46.6042,46.6417,12100.0
2012-03-06 13:35:00,62.24,62.28,62.24,62.24,14400.0,46.6417,46.6716,46.6417,46.6417,14400.0
2012-03-06 13:40:00,62.25,62.29,62.17,62.19,31700.0,46.6492,46.6791,46.5892,46.6042,31700.0
2012-03-06 13:45:00,62.2,62.2,62.12,62.15,47600.0,46.6117,46.6117,46.5517,46.5742,47600.0
2012-03-06 13:50:00,62.17,62.18,62.14,62.16,13200.0,46.5892,46.5967,46.5667,46.5817,13200.0
2012-03-06 13:55:00,62.16,62.16,62.13,62.16,19600.0,46.5817,46.5817,46.5592,46.5817,19600.0
2012-03-06 14:00:00,62.15,62.18,62.15,62.17,20200.0,46.5742,46.5967,46.5742,46.5892,20200.0
2012-03-06 14:05:00,62.17,62.21,62.14,62.2,23100.0,46.5892,46.6192,46.5667,46.6117,23100.0
2012-03-06 14:10:00,62.19,62.27,62.19,62.27,24800.0,46.6042,46.6641,46.6042,46.6641,24800.0
2012-03-06 14:15:00,62.28,62.33,62.27,62.29,28300.0,46.6716,46.7091,46.6641,46.6791,28300.0
2012-03-06 14:20:00,62.28,62.33,62.26,62.33,21500.0,46.6716,46.7091,46.6566,46.7091,21500.0
2012-03-06 14:25:00,62.32,62.33,62.21,62.26,23400.0,46.7016,46.7091,46.6192,46.6566,23400.0
2012-03-06 14:30:00,62.26,62.32,62.24,62.25,27700.0,46.6566,46.7016,46.6417,46.6492,27700.0
2012-03-06 14:35:00,62.24,62.25,62.2,62.24,19400.0,46.6417,46.6492,46.6117,46.6417,19400.0
2012-03-06 14:40:00,62.23,62.27,62.16,62.18,59500.0,46.6342,46.6641,46.5817,46.5967,59500.0
2012-03-06 14:45:00,62.18,62.3,62.18,62.21,45700.0,46.5967,46.6866,46.5967,46.6192,45700.0
2012-03-06 14:50:00,62.21,62.24,62.18,62.21,39200.0,46.6192,46.6417,46.5967,46.6192,39200.0
2012-03-06 14:55:00,62.21,62.28,62.21,62.22,20400.0,46.6192,46.6716,46.6192,46.6267,20400.0
2012-03-06 15:00:00,62.22,62.24,62.19,62.22,21700.0,46.6267,46.6417,46.6042,46.6267,21700.0
2012-03-06 15:05:00,62.23,62.23,62.14,62.14,35300.0,46.6342,46.6342,46.5667,46.5667,35300.0
2012-03-06 15:10:00,62.14,62.14,62.1,62.11,20100.0,46.5667,46.5667,46.5367,46.5442,20100.0
2012-03-06 15:15:00,62.11,62.13,62.1,62.11,24100.0,46.5442,46.5592,46.5367,46.5442,24100.0
2012-03-06 15:20:00,62.12,62.12,62.05,62.05,62000.0,46.5517,46.5517,46.4993,46.4993,62000.0
2012-03-06 15:25:00,62.06,62.09,62.05,62.06,26900.0,46.5068,46.5292,46.4993,46.5068,26900.0
2012-03-06 15:30:00,62.06,62.09,62.04,62.09,62200.0,46.5068,46.5292,46.4918,46.5292,62200.0
2012-03-06 15:35:00,62.09,62.12,62.07,62.12,33800.0,46.5292,46.5517,46.5143,46.5517,33800.0
2012-03-06 15:40:00,62.11,62.2,62.11,62.12,48000.0,46.5442,46.6117,46.5442,46.5517,48000.0
2012-03-06 15:45:00,62.11,62.19,62.09,62.18,60700.0,46.5442,46.6042,46.5292,46.5967,60700.0
2012-03-06 15:50:00,62.18,62.24,62.15,62.17,83500.0,46.5967,46.6417,46.5742,46.5892,83500.0
2012-03-06 15:55:00,62.17,62.22,62.15,62.19,171400.0,46.5892,46.6267,46.5742,46.6042,171400.0
2012-03-07 09:30:00,62.12,62.22,62.01,62.11,69500.0,46.5517,46.6267,46.4693,46.5442,69500.0
2012-03-07 09:35:00,62.08,62.13,62.05,62.07,25500.0,46.5218,46.5592,46.4993,46.5143,25500.0
2012-03-07 09:40:00,62.06,62.06,61.95,62.0,33700.0,46.5068,46.5068,46.4243,46.4618,33700.0
2012-03-07 09:45:00,62.0,62.05,61.92,61.95,25300.0,46.4618,46.4993,46.4019,46.4243,25300.0
2012-03-07 09:50:00,61.95,62.1,61.92,62.08,23800.0,46.4243,46.5367,46.4019,46.5218,23800.0
2012-03-07 09:55:00,62.08,62.08,61.97,62.01,35200.0,46.5218,46.5218,46.4393,46.4693,35200.0
2012-03-07 10:00:00,62.01,62.05,61.9,61.92,18400.0,46.4693,46.4993,46.3869,46.4019,18400.0
2012-03-07 10:05:00,61.91,62.07,61.91,62.01,35400.0,46.3944,46.5143,46.3944,46.4693,35400.0
2012-03-07 10:10:00,62.01,62.13,62.0,62.03,60900.0,46.4693,46.5592,46.4618,46.4843,60900.0
2012-03-07 10:15:00,62.04,62.05,61.96,62.05,38400.0,46.4918,46.4993,46.4318,46.4993,38400.0
2012-03-07 10:20:00,62.05,62.19,62.05,62.18,35600.0,46.4993,46.6042,46.4993,46.5967,35600.0
2012-03-07 10:25:00,62.17,62.26,62.1,62.21,22800.0,46.5892,46.6566,46.5367,46.6192,22800.0
2012-03-07 10:30:00,62.21,62.24,62.15,62.21,26400.0,46.6192,46.6417,46.5742,46.6192,26400.0
2012-03-07 10:35:00,62.2,62.3,62.2,62.25,21200.0,46.6117,46.6866,46.6117,46.6492,21200.0
2012-03-07 10:40:00,62.24,62.25,62.04,62.07,30600.0,46.6417,46.6492,46.4918,46.5143,30600.0
2012-03-07 10:45:00,62.09,62.12,62.07,62.1,18100.0,46.5292,46.5517,46.5143,46.5367,18100.0
2012-03-07 10:50:00,62.11,62.13,62.04,62.1,44100.0,46.5442,46.5592,46.4918,46.5367,44100.0
2012-03-07 10:55:00,62.08,62.13,62.05,62.12,37900.0,46.5218,46.5592,46.4993,46.5517,37900.0
2012-03-07 11:00:00,62.13,62.23,62.13,62.13,24400.0,46.5592,46.6342,46.5592,46.5592,24400.0
2012-03-07 11:05:00,62.12,62.27,62.12,62.27,10200.0,46.5517,46.6641,46.5517,46.6641,10200.0
2012-03-07 11:10:00,62.27,62.31,62.24,62.29,13700.0,46.6641,46.6941,46.6417,46.6791,13700.0
2012-03-07 11:15:00,62.28,62.39,62.28,62.38,8400.0,46.6716,46.7541,46.6716,46.7466,8400.0
2012-03-07 11:20:00,62.39,62.42,62.34,62.37,15000.0,46.7541,46.7765,46.7166,46.7391,15000.0
2012-03-07 11:25:00,62.38,62.4,62.34,62.37,18800.0,46.7466,46.7616,46.7166,46.7391,18800.0
2012-03-07 11:30:00,62.38,62.38,62.27,62.28,24300.0,46.7466,46.7466,46.6641,46.6716,24300.0
2012-03-07 11:35:00,62.27,62.39,62.27,62.39,17500.0,46.6641,46.7541,46.6641,46.7541,17500.0
2012-03-07 11:40:00,62.39,62.42,62.35,62.4,13000.0,46.7541,46.7765,46.7241,46.7616,13000.0
2012-03-07 11:45:00,62.41,62.41,62.31,62.32,12700.0,46.7691,46.7691,46.6941,46.7016,12700.0
2012-03-07 11:50:00,62.31,62.34,62.28,62.28,13500.0,46.6941,46.7166,46.6716,46.6716,13500.0
2012-03-07 11:55:00,62.3,62.33,62.28,62.3,16500.0,46.6866,46.7091,46.6716,46.6866,16500.0
2012-03-07 12:00:00,62.29,62.32,62.27,62.32,13100.0,46.6791,46.7016,46.6641,46.7016,13100.0
2012-03-07 12:05:00,62.32,62.34,62.24,62.28,32400.0,46.7016,46.7166,46.6417,46.6716,32400.0
2012-03-07 12:10:00,62.28,62.32,62.25,62.25,12600.0,46.6716,46.7016,46.6492,46.6492,12600.0
2012-03-07 12:15:00,62.25,62.25,62.16,62.23,21100.0,46.6492,46.6492,46.5817,46.6342,21100.0
2012-03-07 12:20:00,62.23,62.28,62.23,62.25,21100.0,46.6342,46.6716,46.6342,46.6492,21100.0
2012-03-07 12:25:00,62.25,62.28,62.24,62.26,26500.0,46.6492,46.6716,46.6417,46.6566,26500.0
2012-03-07 12:30:00,62.28,62.29,62.2,62.23,16900.0,46.6716,46.6791,46.6117,46.6342,16900.0
2012-03-07 12:35:00,62.23,62.26,62.19,62.22,32500.0,46.6342,46.6566,46.6042,46.6267,32500.0
2012-03-07 12:40:00,62.22,62.27,62.21,62.27,22400.0,46.6267,46.6641,46.6192,46.6641,22400.0
2012-03-07 12:45:00,62.27,62.29,62.25,62.28,29600.0,46.6641,46.6791,46.6492,46.6716,29600.0
2012-03-07 12:50:00,62.28,62.32,62.26,62.27,17900.0,46.6716,46.7016,46.6566,46.6641,17900.0
2012-03-07 12:55:00,62.27,62.31,62.26,62.28,25200.0,46.6641,46.6941,46.6566,46.6716,25200.0
2012-03-07 13:00:00,62.28,62.29,62.25,62.28,22000.0,46.6716,46.6791,46.6492,46.6716,22000.0
2012-03-07 13:05:00,62.28,62.28,62.2,62.21,10000.0,46.6716,46.6716,46.6117,46.6192,10000.0
2012-03-07 13:10:00,62.23,62.26,62.19,62.21,6200.0,46.6342,46.6566,46.6042,46.6192,6200.0
2012-03-07 13:15:00,62.23,62.23,62.2,62.21,21700.0,46.6342,46.6342,46.6117,46.6192,21700.0
2012-03-07 13:20:00,62.2,62.23,62.17,62.23,6600.0,46.6117,46.6342,46.5892,46.6342,6600.0
2012-03-07 13:25:00,62.22,62.28,62.22,62.26,11200.0,46.6267,46.6716,46.6267,46.6566,11200.0
2012-03-07 13:30:00,62.26,62.29,62.24,62.25,9800.0,46.6566,46.6791,46.6417,46.6492,9800.0
2012-03-07 13:35:00,62.25,62.29,62.25,62.28,12600.0,46.6492,46.6791,46.6492,46.6716,12600.0
2012-03-07 13:40:00,62.28,62.3,62.27,62.27,7900.0,46.6716,46.6866,46.6641,46.6641,7900.0
2012-03-07 13:45:00,62.28,62.28,62.2,62.26,9700.0,46.6716,46.6716,46.6117,46.6566,9700.0
2012-03-07 13:50:00,62.27,62.28,62.24,62.27,13800.0,46.6641,46.6716,46.6417,46.6641,13800.0
2012-03-07 13:55:00,62.28,62.3,62.24,62.25,15200.0,46.6716,46.6866,46.6417,46.6492,15200.0
2012-03-07 14:00:00,62.26,62.31,62.22,62.27,22200.0,46.6566,46.6941,46.6267,46.6641,22200.0
2012-03-07 14:05:00,62.26,62.29,62.24,62.25,29100.0,46.6566,46.6791,46.6417,46.6492,29100.0
2012-03-07 14:10:00,62.26,62.26,62.21,62.24,59600.0,46.6566,46.6566,46.6192,46.6417,59600.0
2012-03-07 14:15:00,62.23,62.26,62.19,62.19,9600.0,46.6342,46.6566,46.6042,46.6042,9600.0
2012-03-07 14:20:00,62.19,62.2,62.17,62.18,20500.0,46.6042,46.6117,46.5892,46.5967,20500.0
2012-03-07 14:25:00,62.18,62.24,62.17,62.23,17400.0,46.5967,46.6417,46.5892,46.6342,17400.0
2012-03-07 14:30:00,62.22,62.24,62.15,62.19,24000.0,46.6267,46.6417,46.5742,46.6042,24000.0
2012-03-07 14:35:00,62.19,62.21,62.16,62.21,12900.0,46.6042,46.6192,46.5817,46.6192,12900.0
2012-03-07 14:40:00,62.21,62.22,62.17,62.19,12900.0,46.6192,46.6267,46.5892,46.6042,12900.0
2012-03-07 14:45:00,62.19,62.22,62.18,62.19,8600.0,46.6042,46.6267,46.5967,46.6042,8600.0
2012-03-07 14:50:00,62.2,62.28,62.2,62.27,18900.0,46.6117,46.6716,46.6117,46.6641,18900.0
2012-03-07 14:55:00,62.26,62.28,62.2,62.26,18700.0,46.6566,46.6716,46.6117,46.6566,18700.0
2012-03-07 15:00:00,62.23,62.28,62.18,62.18,31700.0,46.6342,46.6716,46.5967,46.5967,31700.0
2012-03-07 15:05:00,62.18,62.24,62.17,62.19,12700.0,46.5967,46.6417,46.5892,46.6042,12700.0
2012-03-07 15:10:00,62.19,62.23,62.17,62.19,14500.0,46.6042,46.6342,46.5892,46.6042,14500.0
2012-03-07 15:15:00,62.19,62.23,62.15,62.23,21700.0,46.6042,46.6342,46.5742,46.6342,21700.0
2012-03-07 15:20:00,62.24,62.26,62.16,62.17,16500.0,46.6417,46.6566,46.5817,46.5892,16500.0
2012-03-07 15:25:00,62.17,62.2,62.16,62.17,23100.0,46.5892,46.6117,46.5817,46.5892,23100.0
2012-03-07 15:30:00,62.17,62.24,62.17,62.2,23400.0,46.5892,46.6417,46.5892,46.6117,23400.0
2012-03-07 15:35:00,62.2,62.21,62.16,62.18,29900.0,46.6117,46.6192,46.5817,46.5967,29900.0
2012-03-07 15:40:00,62.19,62.24,62.16,62.23,38400.0,46.6042,46.6417,46.5817,46.6342,38400.0
2012-03-07 15:45:00,62.23,62.26,62.18,62.18,40900.0,46.6342,46.6566,46.5967,46.5967,40900.0
2012-03-07 15:50:00,62.18,62.22,62.17,62.22,51100.0,46.5967,46.6267,46.5892,46.6267,51100.0
2012-03-07 15:55:00,62.21,62.23,62.16,62.2,208100.0,46.6192,46.6342,46.5817,46.6117,208100.0
2012-03-08 09:30:00,62.43,62.99,62.43,62.54,143200.0,46.784,47.2037,46.784,46.8665,143200.0
2012-03-08 09:35:00,62.54,62.62,62.39,62.56,213200.0,46.8665,46.9264,46.7541,46.8815,213200.0
2012-03-08 09:40:00,62.57,62.6,62.5,62.58,37200.0,46.889,46.9114,46.8365,46.8964,37200.0
2012-03-08 09:45:00,62.58,62.71,62.49,62.6,26700.0,46.8964,46.9939,46.829,46.9114,26700.0
2012-03-08 09:50:00,62.59,62.76,62.59,62.72,77000.0,46.9039,47.0313,46.9039,47.0014,77000.0
2012-03-08 09:55:00,62.73,62.82,62.72,62.75,21500.0,47.0089,47.0763,47.0014,47.0238,21500.0
2012-03-08 10:00:00,62.76,62.83,62.72,62.81,42100.0,47.0313,47.0838,47.0014,47.0688,42100.0
2012-03-08 10:05:00,62.8,62.93,62.78,62.9,47900.0,47.0613,47.1587,47.0463,47.1363,47900.0
2012-03-08 10:10:00,62.91,62.93,62.86,62.88,18900.0,47.1437,47.1587,47.1063,47.1213,18900.0
2012-03-08 10:15:00,62.87,62.92,62.84,62.9,28100.0,47.1138,47.1512,47.0913,47.1363,28100.0
2012-03-08 10:20:00,62.91,62.92,62.81,62.82,15100.0,47.1437,47.1512,47.0688,47.0763,15100.0
2012-03-08 10:25:00,62.81,62.82,62.76,62.79,10200.0,47.0688,47.0763,47.0313,47.0538,10200.0
2012-03-08 10:30:00,62.79,62.81,62.69,62.7,40700.0,47.0538,47.0688,46.9789,46.9864,40700.0
2012-03-08 10:35:00,62.71,62.9,62.71,62.9,19600.0,46.9939,47.1363,46.9939,47.1363,19600.0
2012-03-08 10:40:00,62.88,63.01,62.88,62.97,21300.0,47.1213,47.2187,47.1213,47.1887,21300.0
2012-03-08 10:45:00,62.98,63.0,62.85,62.95,105500.0,47.1962,47.2112,47.0988,47.1737,105500.0
2012-03-08 10:50:00,62.95,63.14,62.95,63.13,56000.0,47.1737,47.3161,47.1737,47.3086,56000.0
2012-03-08 10:55:00,63.12,63.23,63.11,63.14,43400.0,47.3011,47.3835,47.2936,47.3161,43400.0
2012-03-08 11:00:00,63.15,63.16,63.02,63.02,52500.0,47.3236,47.3311,47.2262,47.2262,52500.0
2012-03-08 11:05:00,63.01,63.04,62.96,62.97,57700.0,47.2187,47.2412,47.1812,47.1887,57700.0
2012-03-08 11:10:00,62.96,62.98,62.84,62.85,47000.0,47.1812,47.1962,47.0913,47.0988,47000.0
2012-03-08 11:15:00,62.85,62.92,62.84,62.88,26700.0,47.0988,47.1512,47.0913,47.1213,26700.0
2012-03-08 11:20:00,62.88,62.91,62.78,62.84,39700.0,47.1213,47.1437,47.0463,47.0913,39700.0
2012-03-08 11:25:00,62.84,62.84,62.79,62.81,12300.0,47.0913,47.0913,47.0538,47.0688,12300.0
2012-03-08 11:30:00,62.81,62.81,62.75,62.75,25900.0,47.0688,47.0688,47.0238,47.0238,25900.0
2012-03-08 11:35:00,62.74,62.75,62.65,62.68,23400.0,47.0163,47.0238,46.9489,46.9714,23400.0
2012-03-08 11:40:00,62.68,62.73,62.61,62.69,22000.0,46.9714,47.0089,46.9189,46.9789,22000.0
2012-03-08 11:45:00,62.69,62.7,62.66,62.68,17000.0,46.9789,46.9864,46.9564,46.9714,17000.0
2012-03-08 11:50:00,62.7,62.73,62.68,62.72,12900.0,46.9864,47.0089,46.9714,47.0014,12900.0
2012-03-08 11:55:00,62.72,62.73,62.65,62.69,33000.0,47.0014,47.0089,46.9489,46.9789,33000.0
2012-03-08 12:00:00,62.68,62.84,62.67,62.8,147000.0,46.9714,47.0913,46.9639,47.0613,147000.0
2012-03-08 12:05:00,62.82,62.83,62.78,62.79,23400.0,47.0763,47.0838,47.0463,47.0538,23400.0
2012-03-08 12:10:00,62.81,62.84,62.78,62.84,22300.0,47.0688,47.0913,47.0463,47.0913,22300.0
2012-03-08 12:15:00,62.84,62.86,62.8,62.8,8900.0,47.0913,47.1063,47.0613,47.0613,8900.0
2012-03-08 12:20:00,62.81,62.88,62.81,62.81,11100.0,47.0688,47.1213,47.0688,47.0688,11100.0
2012-03-08 12:25:00,62.81,62.87,62.75,62.77,85300.0,47.0688,47.1138,47.0238,47.0388,85300.0
2012-03-08 12:30:00,62.79,62.82,62.72,62.74,22700.0,47.0538,47.0763,47.0014,47.0163,22700.0
2012-03-08 12:35:00,62.75,62.79,62.74,62.79,18300.0,47.0238,47.0538,47.0163,47.0538,18300.0
2012-03-08 12:40:00,62.78,62.82,62.78,62.79,31500.0,47.0463,47.0763,47.0463,47.0538,31500.0
2012-03-08 12:45:00,62.78,62.81,62.7,62.73,48000.0,47.0463,47.0688,46.9864,47.0089,48000.0
2012-03-08 12:50:00,62.73,62.79,62.73,62.73,22600.0,47.0089,47.0538,47.0089,47.0089,22600.0
2012-03-08 12:55:00,62.75,62.76,62.68,62.68,20100.0,47.0238,47.0313,46.9714,46.9714,20100.0
2012-03-08 13:00:00,62.68,62.71,62.63,62.65,48200.0,46.9714,46.9939,46.9339,46.9489,48200.0
2012-03-08 13:05:00,62.64,62.64,62.5,62.5,46600.0,46.9414,46.9414,46.8365,46.8365,46600.0
2012-03-08 13:10:00,62.5,62.53,62.46,62.53,19200.0,46.8365,46.859,46.8065,46.859,19200.0
2012-03-08 13:15:00,62.55,62.58,62.55,62.57,5400.0,46.874,46.8964,46.874,46.889,5400.0
2012-03-08 13:20:00,62.58,62.59,62.5,62.56,12000.0,46.8964,46.9039,46.8365,46.8815,12000.0
2012-03-08 13:25:00,62.55,62.55,62.4,62.43,72700.0,46.874,46.874,46.7616,46.784,72700.0
2012-03-08 13:30:00,62.43,62.57,62.43,62.56,22700.0,46.784,46.889,46.784,46.8815,22700.0
2012-03-08 13:35:00,62.55,62.62,62.53,62.61,12200.0,46.874,46.9264,46.859,46.9189,12200.0
2012-03-08 13:40:00,62.61,62.61,62.51,62.53,31600.0,46.9189,46.9189,46.844,46.859,31600.0
2012-03-08 13:45:00,62.52,62.56,62.48,62.54,16400.0,46.8515,46.8815,46.8215,46.8665,16400.0
2012-03-08 13:50:00,62.54,62.58,62.54,62.56,11200.0,46.8665,46.8964,46.8665,46.8815,11200.0
2012-03-08 13:55:00,62.56,62.56,62.5,62.5,10100.0,46.8815,46.8815,46.8365,46.8365,10100.0
2012-03-08 14:00:00,62.5,62.51,62.48,62.5,7800.0,46.8365,46.844,46.8215,46.8365,7800.0
2012-03-08 14:05:00,62.5,62.54,62.48,62.52,19600.0,46.8365,46.8665,46.8215,46.8515,19600.0
2012-03-08 14:10:00,62.51,62.53,62.49,62.49,14200.0,46.844,46.859,46.829,46.829,14200.0
2012-03-08 14:15:00,62.49,62.5,62.44,62.46,12800.0,46.829,46.8365,46.7915,46.8065,12800.0
2012-03-08 14:20:00,62.47,62.5,62.41,62.45,15600.0,46.814,46.8365,46.7691,46.799,15600.0
2012-03-08 14:25:00,62.44,62.46,62.39,62.39,15700.0,46.7915,46.8065,46.7541,46.7541,15700.0
2012-03-08 14:30:00,62.41,62.45,62.41,62.43,19900.0,46.7691,46.799,46.7691,46.784,19900.0
2012-03-08 14:35:00,62.44,62.45,62.33,62.38,85600.0,46.7915,46.799,46.7091,46.7466,85600.0
2012-03-08 14:40:00,62.39,62.41,62.38,62.39,10200.0,46.7541,46.7691,46.7466,46.7541,10200.0
2012-03-08 14:45:00,62.39,62.45,62.39,62.44,16700.0,46.7541,46.799,46.7541,46.7915,16700.0
2012-03-08 14:50:00,62.45,62.53,62.43,62.51,21700.0,46.799,46.859,46.784,46.844,21700.0
2012-03-08 14:55:00,62.52,62.56,62.51,62.54,22900.0,46.8515,46.8815,46.844,46.8665,22900.0
2012-03-08 15:00:00,62.54,62.55,62.5,62.52,23500.0,46.8665,46.874,46.8365,46.8515,23500.0
2012-03-08 15:05:00,62.53,62.55,62.5,62.5,14300.0,46.859,46.874,46.8365,46.8365,14300.0
2012-03-08 15:10:00,62.51,62.56,62.5,62.53,22000.0,46.844,46.8815,46.8365,46.859,22000.0
2012-03-08 15:15:00,62.55,62.56,62.5,62.55,30500.0,46.874,46.8815,46.8365,46.874,30500.0
2012-03-08 15:20:00,62.55,62.56,62.53,62.55,24300.0,46.874,46.8815,46.859,46.874,24300.0
2012-03-08 15:25:00,62.56,62.56,62.51,62.53,50100.0,46.8815,46.8815,46.844,46.859,50100.0
2012-03-08 15:30:00,62.54,62.55,62.52,62.53,35900.0,46.8665,46.874,46.8515,46.859,35900.0
2012-03-08 15:35:00,62.53,62.55,62.5,62.52,41600.0,46.859,46.874,46.8365,46.8515,41600.0
2012-03-08 15:40:00,62.52,62.55,62.5,62.52,29900.0,46.8515,46.874,46.8365,46.8515,29900.0
2012-03-08 15:45:00,62.51,62.52,62.47,62.48,47100.0,46.844,46.8515,46.814,46.8215,47100.0
2012-03-08 15:50:00,62.48,62.48,62.44,62.46,55000.0,46.8215,46.8215,46.7915,46.8065,55000.0
2012-03-08 15:55:00,62.46,62.51,62.41,62.45,151300.0,46.8065,46.844,46.7691,46.799,151300.0
2012-03-09 09:30:00,62.43,62.44,62.17,62.42,74800.0,46.784,46.7915,46.5892,46.7765,74800.0
2012-03-09 09:35:00,62.4,62.57,62.34,62.35,42300.0,46.7616,46.889,46.7166,46.7241,42300.0
2012-03-09 09:40:00,62.37,62.48,62.14,62.17,75400.0,46.7391,46.8215,46.5667,46.5892,75400.0
2012-03-09 09:45:00,62.19,62.43,62.19,62.3,40500.0,46.6042,46.784,46.6042,46.6866,40500.0
2012-03-09 09:50:00,62.3,62.38,62.27,62.32,29300.0,46.6866,46.7466,46.6641,46.7016,29300.0
2012-03-09 09:55:00,62.31,62.33,62.23,62.23,154000.0,46.6941,46.7091,46.6342,46.6342,154000.0
2012-03-09 10:00:00,62.23,62.27,62.09,62.11,81300.0,46.6342,46.6641,46.5292,46.5442,81300.0
2012-03-09 10:05:00,62.12,62.14,62.04,62.08,65900.0,46.5517,46.5667,46.4918,46.5218,65900.0
2012-03-09 10:10:00,62.09,62.09,62.0,62.04,49700.0,46.5292,46.5292,46.4618,46.4918,49700.0
2012-03-09 10:15:00,62.05,62.11,62.01,62.1,119000.0,46.4993,46.5442,46.4693,46.5367,119000.0
2012-03-09 10:20:00,62.11,62.17,62.07,62.13,140200.0,46.5442,46.5892,46.5143,46.5592,140200.0
2012-03-09 10:25:00,62.12,62.28,62.12,62.2,73900.0,46.5517,46.6716,46.5517,46.6117,73900.0
2012-03-09 10:30:00,62.22,62.3,62.22,62.27,18500.0,46.6267,46.6866,46.6267,46.6641,18500.0
2012-03-09 10:35:00,62.28,62.28,62.23,62.26,25700.0,46.6716,46.6716,46.6342,46.6566,25700.0
2012-03-09 10:40:00,62.27,62.29,62.23,62.27,49100.0,46.6641,46.6791,46.6342,46.6641,49100.0
2012-03-09 10:45:00,62.27,62.28,62.13,62.14,82900.0,46.6641,46.6716,46.5592,46.5667,82900.0
2012-03-09 10:50:00,62.14,62.16,62.13,62.16,57600.0,46.5667,46.5817,46.5592,46.5817,57600.0
2012-03-09 10:55:00,62.15,62.2,62.14,62.16,41900.0,46.5742,46.6117,46.5667,46.5817,41900.0
2012-03-09 11:00:00,62.17,62.2,62.14,62.14,54800.0,46.5892,46.6117,46.5667,46.5667,54800.0
2012-03-09 11:05:00,62.15,62.21,62.14,62.15,33100.0,46.5742,46.6192,46.5667,46.5742,33100.0
2012-03-09 11:10:00,62.14,62.22,62.14,62.18,32900.0,46.5667,46.6267,46.5667,46.5967,32900.0
2012-03-09 11:15:00,62.18,62.2,62.01,62.05,115600.0,46.5967,46.6117,46.4693,46.4993,115600.0
2012-03-09 11:20:00,62.03,62.04,62.01,62.02,19900.0,46.4843,46.4918,46.4693,46.4768,19900.0
2012-03-09 11:25:00,62.02,62.05,62.01,62.05,29900.0,46.4768,46.4993,46.4693,46.4993,29900.0
2012-03-09 11:30:00,62.05,62.09,62.03,62.08,28800.0,46.4993,46.5292,46.4843,46.5218,28800.0
2012-03-09 11:35:00,62.09,62.11,62.08,62.1,22600.0,46.5292,46.5442,46.5218,46.5367,22600.0
2012-03-09 11:40:00,62.1,62.13,62.09,62.12,23900.0,46.5367,46.5592,46.5292,46.5517,23900.0
2012-03-09 11:45:00,62.12,62.14,62.09,62.1,32800.0,46.5517,46.5667,46.5292,46.5367,32800.0
2012-03-09 11:50:00,62.1,62.15,62.09,62.15,33000.0,46.5367,46.5742,46.5292,46.5742,33000.0
2012-03-09 11:55:00,62.15,62.17,62.1,62.12,65900.0,46.5742,46.5892,46.5367,46.5517,65900.0
2012-03-09 12:00:00,62.12,62.14,62.09,62.1,25600.0,46.5517,46.5667,46.5292,46.5367,25600.0
2012-03-09 12:05:00,62.09,62.1,62.07,62.09,13700.0,46.5292,46.5367,46.5143,46.5292,13700.0
2012-03-09 12:10:00,62.09,62.1,62.08,62.08,11600.0,46.5292,46.5367,46.5218,46.5218,11600.0
2012-03-09 12:15:00,62.08,62.11,62.07,62.08,20300.0,46.5218,46.5442,46.5143,46.5218,20300.0
2012-03-09 12:20:00,62.1,62.1,62.08,62.1,17800.0,46.5367,46.5367,46.5218,46.5367,17800.0
2012-03-09 12:25:00,62.08,62.11,62.07,62.09,33400.0,46.5218,46.5442,46.5143,46.5292,33400.0
2012-03-09 12:30:00,62.09,62.14,62.08,62.13,37500.0,46.5292,46.5667,46.5218,46.5592,37500.0
2012-03-09 12:35:00,62.15,62.23,62.14,62.14,44600.0,46.5742,46.6342,46.5667,46.5667,44600.0
2012-03-09 12:40:00,62.15,62.23,62.13,62.22,11200.0,46.5742,46.6342,46.5592,46.6267,11200.0
2012-03-09 12:45:00,62.23,62.27,62.23,62.27,37200.0,46.6342,46.6641,46.6342,46.6641,37200.0
2012-03-09 12:50:00,62.27,62.32,62.23,62.26,33200.0,46.6641,46.7016,46.6342,46.6566,33200.0
2012-03-09 12:55:00,62.25,62.26,62.23,62.25,18100.0,46.6492,46.6566,46.6342,46.6492,18100.0
2012-03-09 13:00:00,62.24,62.26,62.22,62.24,12500.0,46.6417,46.6566,46.6267,46.6417,12500.0
2012-03-09 13:05:00,62.24,62.31,62.23,62.29,26400.0,46.6417,46.6941,46.6342,46.6791,26400.0
2012-03-09 13:10:00,62.31,62.44,62.31,62.44,9700.0,46.6941,46.7915,46.6941,46.7915,9700.0
2012-03-09 13:15:00,62.43,62.45,62.34,62.39,31300.0,46.784,46.799,46.7166,46.7541,31300.0
2012-03-09 13:20:00,62.39,62.4,62.32,62.32,17600.0,46.7541,46.7616,46.7016,46.7016,17600.0
2012-03-09 13:25:00,62.34,62.34,62.27,62.28,26000.0,46.7166,46.7166,46.6641,46.6716,26000.0
2012-03-09 13:30:00,62.28,62.32,62.26,62.26,14100.0,46.6716,46.7016,46.6566,46.6566,14100.0
2012-03-09 13:35:00,62.27,62.31,62.27,62.27,17900.0,46.6641,46.6941,46.6641,46.6641,17900.0
2012-03-09 13:40:00,62.29,62.31,62.26,62.31,28900.0,46.6791,46.6941,46.6566,46.6941,28900.0
2012-03-09 13:45:00,62.3,62.35,62.28,62.3,14300.0,46.6866,46.7241,46.6716,46.6866,14300.0
2012-03-09 13:50:00,62.3,62.37,62.3,62.36,13500.0,46.6866,46.7391,46.6866,46.7316,13500.0
2012-03-09 13:55:00,62.36,62.48,62.36,62.43,18000.0,46.7316,46.8215,46.7316,46.784,18000.0
2012-03-09 14:00:00,62.43,62.52,62.43,62.48,18100.0,46.784,46.8515,46.784,46.8215,18100.0
2012-03-09 14:05:00,62.47,62.48,62.44,62.46,22700.0,46.814,46.8215,46.7915,46.8065,22700.0
2012-03-09 14:10:00,62.47,62.5,62.47,62.5,24200.0,46.814,46.8365,46.814,46.8365,24200.0
2012-03-09 14:15:00,62.5,62.5,62.49,62.49,18100.0,46.8365,46.8365,46.829,46.829,18100.0
2012-03-09 14:20:00,62.49,62.5,62.42,62.43,33800.0,46.829,46.8365,46.7765,46.784,33800.0
2012-03-09 14:25:00,62.42,62.48,62.41,62.48,15400.0,46.7765,46.8215,46.7691,46.8215,15400.0
2012-03-09 14:30:00,62.48,62.54,62.45,62.49,29200.0,46.8215,46.8665,46.799,46.829,29200.0
2012-03-09 14:35:00,62.49,62.51,62.47,62.49,13200.0,46.829,46.844,46.814,46.829,13200.0
2012-03-09 14:40:00,62.48,62.49,62.38,62.39,61900.0,46.8215,46.829,46.7466,46.7541,61900.0
2012-03-09 14:45:00,62.4,62.47,62.37,62.42,36400.0,46.7616,46.814,46.7391,46.7765,36400.0
2012-03-09 14:50:00,62.41,62.42,62.34,62.35,50000.0,46.7691,46.7765,46.7166,46.7241,50000.0
2012-03-09 14:55:00,62.35,62.35,62.2,62.23,58000.0,46.7241,46.7241,46.6117,46.6342,58000.0
2012-03-09 15:00:00,62.23,62.31,62.22,62.28,43000.0,46.6342,46.6941,46.6267,46.6716,43000.0
2012-03-09 15:05:00,62.27,62.3,62.2,62.21,36700.0,46.6641,46.6866,46.6117,46.6192,36700.0
2012-03-09 15:10:00,62.22,62.24,62.19,62.23,25400.0,46.6267,46.6417,46.6042,46.6342,25400.0
2012-03-09 15:15:00,62.23,62.24,62.2,62.2,41600.0,46.6342,46.6417,46.6117,46.6117,41600.0
2012-03-09 15:20:00,62.19,62.26,62.19,62.26,49700.0,46.6042,46.6566,46.6042,46.6566,49700.0
2012-03-09 15:25:00,62.27,62.27,62.19,62.21,21700.0,46.6641,46.6641,46.6042,46.6192,21700.0
2012-03-09 15:30:00,62.22,62.22,62.17,62.17,40000.0,46.6267,46.6267,46.5892,46.5892,40000.0
2012-03-09 15:35:00,62.17,62.18,62.1,62.11,120700.0,46.5892,46.5967,46.5367,46.5442,120700.0
2012-03-09 15:40:00,62.11,62.17,62.09,62.16,103900.0,46.5442,46.5892,46.5292,46.5817,103900.0
2012-03-09 15:45:00,62.16,62.26,62.12,62.26,89900.0,46.5817,46.6566,46.5517,46.6566,89900.0
2012-03-09 15:50:00,62.26,62.26,62.19,62.2,61400.0,46.6566,46.6566,46.6042,46.6117,61400.0
2012-03-09 15:55:00,62.2,62.22,62.17,62.2,116700.0,46.6117,46.6267,46.5892,46.6117,116700.0
2012-03-12 09:30:00,62.26,62.44,62.05,62.17,69100.0,46.6566,46.7915,46.4993,46.5892,69100.0
2012-03-12 09:35:00,62.15,62.31,62.15,62.28,60300.0,46.5742,46.6941,46.5742,46.6716,60300.0
2012-03-12 09:40:00,62.27,62.28,62.14,62.26,76400.0,46.6641,46.6716,46.5667,46.6566,76400.0
2012-03-12 09:45:00,62.26,62.27,62.19,62.21,40100.0,46.6566,46.6641,46.6042,46.6192,40100.0
2012-03-12 09:50:00,62.21,62.21,62.05,62.12,50900.0,46.6192,46.6192,46.4993,46.5517,50900.0
2012-03-12 09:55:00,62.13,62.18,62.09,62.15,20500.0,46.5592,46.5967,46.5292,46.5742,20500.0
2012-03-12 10:00:00,62.15,62.21,62.07,62.16,64400.0,46.5742,46.6192,46.5143,46.5817,64400.0
2012-03-12 10:05:00,62.15,62.26,62.15,62.16,76300.0,46.5742,46.6566,46.5742,46.5817,76300.0
2012-03-12 10:10:00,62.15,62.18,62.1,62.1,48300.0,46.5742,46.5967,46.5367,46.5367,48300.0
2012-03-12 10:15:00,62.1,62.14,62.1,62.11,61200.0,46.5367,46.5667,46.5367,46.5442,61200.0
2012-03-12 10:20:00,62.12,62.15,62.08,62.09,47400.0,46.5517,46.5742,46.5218,46.5292,47400.0
2012-03-12 10:25:00,62.08,62.12,62.02,62.04,69300.0,46.5218,46.5517,46.4768,46.4918,69300.0
2012-03-12 10:30:00,62.04,62.08,61.91,61.95,78400.0,46.4918,46.5218,46.3944,46.4243,78400.0
2012-03-12 10:35:00,61.95,62.07,61.94,62.02,26100.0,46.4243,46.5143,46.4168,46.4768,26100.0
2012-03-12 10:40:00,62.03,62.05,61.97,62.01,53700.0,46.4843,46.4993,46.4393,46.4693,53700.0
2012-03-12 10:45:00,62.01,62.04,61.88,61.91,74400.0,46.4693,46.4918,46.3719,46.3944,74400.0
2012-03-12 10:50:00,61.91,61.97,61.84,61.88,75600.0,46.3944,46.4393,46.3419,46.3719,75600.0
2012-03-12 10:55:00,61.89,61.96,61.86,61.96,38000.0,46.3794,46.4318,46.3569,46.4318,38000.0
2012-03-12 11:00:00,61.97,62.1,61.97,62.08,24000.0,46.4393,46.5367,46.4393,46.5218,24000.0
2012-03-12 11:05:00,62.09,62.16,61.99,62.03,36700.0,46.5292,46.5817,46.4543,46.4843,36700.0
2012-03-12 11:10:00,62.04,62.14,62.02,62.08,46200.0,46.4918,46.5667,46.4768,46.5218,46200.0
2012-03-12 11:15:00,62.09,62.09,62.01,62.05,55200.0,46.5292,46.5292,46.4693,46.4993,55200.0
2012-03-12 11:20:00,62.06,62.07,61.97,62.01,41900.0,46.5068,46.5143,46.4393,46.4693,41900.0
2012-03-12 11:25:00,62.02,62.09,62.02,62.07,18300.0,46.4768,46.5292,46.4768,46.5143,18300.0
2012-03-12 11:30:00,62.07,62.1,62.05,62.07,41400.0,46.5143,46.5367,46.4993,46.5143,41400.0
2012-03-12 11:35:00,62.06,62.09,62.04,62.08,28200.0,46.5068,46.5292,46.4918,46.5218,28200.0
2012-03-12 11:40:00,62.07,62.08,62.02,62.06,24800.0,46.5143,46.5218,46.4768,46.5068,24800.0
2012-03-12 11:45:00,62.06,62.08,62.05,62.08,23600.0,46.5068,46.5218,46.4993,46.5218,23600.0
2012-03-12 11:50:00,62.07,62.08,62.01,62.07,49800.0,46.5143,46.5218,46.4693,46.5143,49800.0
2012-03-12 11:55:00,62.08,62.08,62.03,62.05,25400.0,46.5218,46.5218,46.4843,46.4993,25400.0
2012-03-12 12:00:00,62.05,62.07,61.97,62.04,61700.0,46.4993,46.5143,46.4393,46.4918,61700.0
2012-03-12 12:05:00,62.04,62.08,62.04,62.05,20700.0,46.4918,46.5218,46.4918,46.4993,20700.0
2012-03-12 12:10:00,62.07,62.08,62.04,62.07,17900.0,46.5143,46.5218,46.4918,46.5143,17900.0
2012-03-12 12:15:00,62.08,62.09,62.03,62.03,32800.0,46.5218,46.5292,46.4843,46.4843,32800.0
2012-03-12 12:20:00,62.04,62.06,61.99,62.03,28100.0,46.4918,46.5068,46.4543,46.4843,28100.0
2012-03-12 12:25:00,62.03,62.03,61.98,62.01,27100.0,46.4843,46.4843,46.4468,46.4693,27100.0
2012-03-12 12:30:00,62.02,62.04,61.97,61.98,31400.0,46.4768,46.4918,46.4393,46.4468,31400.0
2012-03-12 12:35:00,61.99,62.05,61.97,62.03,15800.0,46.4543,46.4993,46.4393,46.4843,15800.0
2012-03-12 12:40:00,62.03,62.05,62.01,62.01,25100.0,46.4843,46.4993,46.4693,46.4693,25100.0
2012-03-12 12:45:00,62.0,62.05,61.98,62.04,15200.0,46.4618,46.4993,46.4468,46.4918,15200.0
2012-03-12 12:50:00,62.04,62.05,61.99,61.99,31100.0,46.4918,46.4993,46.4543,46.4543,31100.0
2012-03-12 12:55:00,62.0,62.01,61.96,62.0,19200.0,46.4618,46.4693,46.4318,46.4618,19200.0
2012-03-12 13:00:00,62.0,62.01,61.94,61.95,25100.0,46.4618,46.4693,46.4168,46.4243,25100.0
2012-03-12 13:05:00,61.96,61.98,61.88,61.89,44100.0,46.4318,46.4468,46.3719,46.3794,44100.0
2012-03-12 13:10:00,61.9,61.94,61.88,61.91,32800.0,46.3869,46.4168,46.3719,46.3944,32800.0
2012-03-12 13:15:00,61.92,61.97,61.91,61.97,19900.0,46.4019,46.4393,46.3944,46.4393,19900.0
2012-03-12 13:20:00,61.96,61.97,61.85,61.93,38000.0,46.4318,46.4393,46.3494,46.4093,38000.0
2012-03-12 13:25:00,61.94,61.97,61.92,61.97,13600.0,46.4168,46.4393,46.4019,46.4393,13600.0
2012-03-12 13:30:00,61.97,62.01,61.94,62.0,20300.0,46.4393,46.4693,46.4168,46.4618,20300.0
2012-03-12 13:35:00,62.0,62.01,61.97,62.0,19200.0,46.4618,46.4693,46.4393,46.4618,19200.0
2012-03-12 13:40:00,61.99,62.03,61.97,61.99,21000.0,46.4543,46.4843,46.4393,46.4543,21000.0
2012-03-12 13:45:00,62.01,62.01,61.97,61.99,14400.0,46.4693,46.4693,46.4393,46.4543,14400.0
2012-03-12 13:50:00,62.0,62.01,61.97,62.0,19800.0,46.4618,46.4693,46.4393,46.4618,19800.0
2012-03-12 13:55:00,62.0,62.0,61.94,62.0,14600.0,46.4618,46.4618,46.4168,46.4618,14600.0
2012-03-12 14:00:00,61.99,62.01,61.96,62.0,29500.0,46.4543,46.4693,46.4318,46.4618,29500.0
2012-03-12 14:05:00,61.99,62.0,61.99,62.0,36800.0,46.4543,46.4618,46.4543,46.4618,36800.0
2012-03-12 14:10:00,61.99,62.01,61.99,62.0,12600.0,46.4543,46.4693,46.4543,46.4618,12600.0
2012-03-12 14:15:00,62.0,62.0,61.99,62.0,10300.0,46.4618,46.4618,46.4543,46.4618,10300.0
2012-03-12 14:20:00,61.99,62.01,61.99,62.0,60800.0,46.4543,46.4693,46.4543,46.4618,60800.0
2012-03-12 14:25:00,61.99,62.01,61.95,62.0,22600.0,46.4543,46.4693,46.4243,46.4618,22600.0
2012-03-12 14:30:00,62.0,62.01,61.91,62.0,35600.0,46.4618,46.4693,46.3944,46.4618,35600.0
2012-03-12 14:35:00,62.0,62.01,61.98,62.0,19600.0,46.4618,46.4693,46.4468,46.4618,19600.0
2012-03-12 14:40:00,61.99,62.0,61.96,61.99,19400.0,46.4543,46.4618,46.4318,46.4543,19400.0
2012-03-12 14:45:00,61.99,62.0,61.97,62.0,19800.0,46.4543,46.4618,46.4393,46.4618,19800.0
2012-03-12 14:50:00,61.99,62.01,61.99,62.0,32200.0,46.4543,46.4693,46.4543,46.4618,32200.0
2012-03-12 14:55:00,62.0,62.0,61.99,62.0,19200.0,46.4618,46.4618,46.4543,46.4618,19200.0
2012-03-12 15:00:00,62.0,62.08,61.99,62.07,31300.0,46.4618,46.5218,46.4543,46.5143,31300.0
2012-03-12 15:05:00,62.08,62.1,62.04,62.04,21600.0,46.5218,46.5367,46.4918,46.4918,21600.0
2012-03-12 15:10:00,62.05,62.11,62.03,62.11,17900.0,46.4993,46.5442,46.4843,46.5442,17900.0
2012-03-12 15:15:00,62.11,62.17,62.09,62.17,18900.0,46.5442,46.5892,46.5292,46.5892,18900.0
2012-03-12 15:20:00,62.17,62.19,62.12,62.12,31200.0,46.5892,46.6042,46.5517,46.5517,31200.0
2012-03-12 15:25:00,62.13,62.18,62.12,62.14,22900.0,46.5592,46.5967,46.5517,46.5667,22900.0
2012-03-12 15:30:00,62.14,62.18,62.08,62.09,42200.0,46.5667,46.5967,46.5218,46.5292,42200.0
2012-03-12 15:35:00,62.1,62.11,61.97,61.99,70700.0,46.5367,46.5442,46.4393,46.4543,70700.0
2012-03-12 15:40:00,61.99,62.02,61.96,61.97,64700.0,46.4543,46.4768,46.4318,46.4393,64700.0
2012-03-12 15:45:00,61.97,62.03,61.97,62.0,67100.0,46.4393,46.4843,46.4393,46.4618,67100.0
2012-03-12 15:50:00,62.0,62.01,61.95,61.97,76000.0,46.4618,46.4693,46.4243,46.4393,76000.0
2012-03-12 15:55:00,61.96,62.02,61.96,62.0,161600.0,46.4318,46.4768,46.4318,46.4618,161600.0
2012-03-13 09:30:00,62.25,62.28,62.0,62.02,37400.0,46.6492,46.6716,46.4618,46.4768,37400.0
2012-03-13 09:35:00,62.02,62.06,61.97,62.01,35100.0,46.4768,46.5068,46.4393,46.4693,35100.0
2012-03-13 09:40:00,62.02,62.02,61.88,61.91,84400.0,46.4768,46.4768,46.3719,46.3944,84400.0
2012-03-13 09:45:00,61.9,62.0,61.81,61.92,81200.0,46.3869,46.4618,46.3194,46.4019,81200.0
2012-03-13 09:50:00,61.91,62.02,61.86,62.0,66200.0,46.3944,46.4768,46.3569,46.4618,66200.0
2012-03-13 09:55:00,61.99,62.03,61.95,62.03,83200.0,46.4543,46.4843,46.4243,46.4843,83200.0
2012-03-13 10:00:00,62.03,62.09,61.99,62.04,87600.0,46.4843,46.5292,46.4543,46.4918,87600.0
2012-03-13 10:05:00,62.03,62.03,61.98,62.01,56700.0,46.4843,46.4843,46.4468,46.4693,56700.0
2012-03-13 10:10:00,62.01,62.02,61.95,61.99,32500.0,46.4693,46.4768,46.4243,46.4543,32500.0
2012-03-13 10:15:00,62.01,62.02,61.9,61.98,71900.0,46.4693,46.4768,46.3869,46.4468,71900.0
2012-03-13 10:20:00,61.98,62.02,61.94,61.96,37000.0,46.4468,46.4768,46.4168,46.4318,37000.0
2012-03-13 10:25:00,61.96,62.02,61.95,62.01,28600.0,46.4318,46.4768,46.4243,46.4693,28600.0
2012-03-13 10:30:00,62.0,62.08,62.0,62.03,38400.0,46.4618,46.5218,46.4618,46.4843,38400.0
2012-03-13 10:35:00,62.04,62.09,61.94,61.97,53700.0,46.4918,46.5292,46.4168,46.4393,53700.0
2012-03-13 10:40:00,61.98,62.08,61.98,62.02,37100.0,46.4468,46.5218,46.4468,46.4768,37100.0
2012-03-13 10:45:00,62.03,62.06,62.02,62.04,36900.0,46.4843,46.5068,46.4768,46.4918,36900.0
2012-03-13 10:50:00,62.04,62.19,62.02,62.18,100400.0,46.4918,46.6042,46.4768,46.5967,100400.0
2012-03-13 10:55:00,62.18,62.19,62.08,62.09,35200.0,46.5967,46.6042,46.5218,46.5292,35200.0
2012-03-13 11:00:00,62.08,62.11,61.99,62.0,43500.0,46.5218,46.5442,46.4543,46.4618,43500.0
2012-03-13 11:05:00,62.01,62.01,61.92,61.93,20000.0,46.4693,46.4693,46.4019,46.4093,20000.0
2012-03-13 11:10:00,61.92,61.98,61.92,61.98,17400.0,46.4019,46.4468,46.4019,46.4468,17400.0
2012-03-13 11:15:00,61.97,61.98,61.84,61.84,42500.0,46.4393,46.4468,46.3419,46.3419,42500.0
2012-03-13 11:20:00,61.86,61.86,61.76,61.78,48000.0,46.3569,46.3569,46.282,46.2969,48000.0
2012-03-13 11:25:00,61.78,61.84,61.78,61.84,24900.0,46.2969,46.3419,46.2969,46.3419,24900.0
2012-03-13 11:30:00,61.84,61.91,61.83,61.85,33800.0,46.3419,46.3944,46.3344,46.3494,33800.0
2012-03-13 11:35:00,61.86,61.86,61.77,61.8,45800.0,46.3569,46.3569,46.2894,46.3119,45800.0
2012-03-13 11:40:00,61.8,61.83,61.76,61.78,46200.0,46.3119,46.3344,46.282,46.2969,46200.0
2012-03-13 11:45:00,61.77,61.81,61.77,61.79,53900.0,46.2894,46.3194,46.2894,46.3044,53900.0
2012-03-13 11:50:00,61.8,61.8,61.79,61.79,39900.0,46.3119,46.3119,46.3044,46.3044,39900.0
2012-03-13 11:55:00,61.8,61.83,61.79,61.79,136900.0,46.3119,46.3344,46.3044,46.3044,136900.0
2012-03-13 12:00:00,61.8,61.8,61.79,61.79,27200.0,46.3119,46.3119,46.3044,46.3044,27200.0
2012-03-13 12:05:00,61.8,61.8,61.74,61.76,41100.0,46.3119,46.3119,46.267,46.282,41100.0
2012-03-13 12:10:00,61.76,61.83,61.73,61.83,43100.0,46.282,46.3344,46.2595,46.3344,43100.0
2012-03-13 12:15:00,61.83,61.84,61.78,61.79,17600.0,46.3344,46.3419,46.2969,46.3044,17600.0
2012-03-13 12:20:00,61.78,61.79,61.78,61.78,8300.0,46.2969,46.3044,46.2969,46.2969,8300.0
2012-03-13 12:25:00,61.78,61.83,61.78,61.82,32400.0,46.2969,46.3344,46.2969,46.3269,32400.0
2012-03-13 12:30:00,61.81,61.82,61.76,61.79,37400.0,46.3194,46.3269,46.282,46.3044,37400.0
2012-03-13 12:35:00,61.8,61.8,61.72,61.72,35800.0,46.3119,46.3119,46.252,46.252,35800.0
2012-03-13 12:40:00,61.73,61.76,61.68,61.71,35900.0,46.2595,46.282,46.222,46.2445,35900.0
2012-03-13 12:45:00,61.7,61.73,61.59,61.67,54800.0,46.237,46.2595,46.1546,46.2145,54800.0
2012-03-13 12:50:00,61.66,61.76,61.64,61.75,30300.0,46.207,46.282,46.192,46.2745,30300.0
2012-03-13 12:55:00,61.76,61.76,61.74,61.75,25200.0,46.282,46.282,46.267,46.2745,25200.0
2012-03-13 13:00:00,61.75,61.82,61.74,61.81,78500.0,46.2745,46.3269,46.267,46.3194,78500.0
2012-03-13 13:05:00,61.81,61.87,61.79,61.8,34600.0,46.3194,46.3644,46.3044,46.3119,34600.0
2012-03-13 13:10:00,61.8,61.81,61.75,61.76,21800.0,46.3119,46.3194,46.2745,46.282,21800.0
2012-03-13 13:15:00,61.77,61.78,61.75,61.75,15000.0,46.2894,46.2969,46.2745,46.2745,15000.0
2012-03-13 13:20:00,61.76,61.81,61.75,61.8,16500.0,46.282,46.3194,46.2745,46.3119,16500.0
2012-03-13 13:25:00,61.8,61.83,61.79,61.82,26300.0,46.3119,46.3344,46.3044,46.3269,26300.0
2012-03-13 13:30:00,61.82,61.85,61.8,61.85,61000.0,46.3269,46.3494,46.3119,46.3494,61000.0
2012-03-13 13:35:00,61.86,61.87,61.84,61.85,17400.0,46.3569,46.3644,46.3419,46.3494,17400.0
2012-03-13 13:40:00,61.86,61.87,61.83,61.85,30100.0,46.3569,46.3644,46.3344,46.3494,30100.0
2012-03-13 13:45:00,61.85,61.87,61.83,61.85,21700.0,46.3494,46.3644,46.3344,46.3494,21700.0
2012-03-13 13:50:00,61.85,61.85,61.84,61.84,13800.0,46.3494,46.3494,46.3419,46.3419,13800.0
2012-03-13 13:55:00,61.85,61.87,61.84,61.86,34600.0,46.3494,46.3644,46.3419,46.3569,34600.0
2012-03-13 14:00:00,61.86,61.86,61.81,61.83,41100.0,46.3569,46.3569,46.3194,46.3344,41100.0
2012-03-13 14:05:00,61.84,61.84,61.77,61.78,17300.0,46.3419,46.3419,46.2894,46.2969,17300.0
2012-03-13 14:10:00,61.77,61.78,61.75,61.77,32300.0,46.2894,46.2969,46.2745,46.2894,32300.0
2012-03-13 14:15:00,61.77,61.81,61.73,61.8,46700.0,46.2894,46.3194,46.2595,46.3119,46700.0
2012-03-13 14:20:00,61.78,61.8,61.68,61.68,24700.0,46.2969,46.3119,46.222,46.222,24700.0
2012-03-13 14:25:00,61.68,61.78,61.68,61.76,74800.0,46.222,46.2969,46.222,46.282,74800.0
2012-03-13 14:30:00,61.74,61.82,61.74,61.76,91000.0,46.267,46.3269,46.267,46.282,91000.0
2012-03-13 14:35:00,61.76,61.8,61.75,61.8,31900.0,46.282,46.3119,46.2745,46.3119,31900.0
2012-03-13 14:40:00,61.8,61.8,61.77,61.79,83000.0,46.3119,46.3119,46.2894,46.3044,83000.0
2012-03-13 14:45:00,61.79,61.8,61.76,61.76,54800.0,46.3044,46.3119,46.282,46.282,54800.0
2012-03-13 14:50:00,61.75,61.81,61.75,61.79,59100.0,46.2745,46.3194,46.2745,46.3044,59100.0
2012-03-13 14:55:00,61.78,61.81,61.75,61.76,68500.0,46.2969,46.3194,46.2745,46.282,68500.0
2012-03-13 15:00:00,61.75,61.84,61.73,61.84,95700.0,46.2745,46.3419,46.2595,46.3419,95700.0
2012-03-13 15:05:00,61.85,61.9,61.78,61.8,90100.0,46.3494,46.3869,46.2969,46.3119,90100.0
2012-03-13 15:10:00,61.8,61.8,61.75,61.76,135400.0,46.3119,46.3119,46.2745,46.282,135400.0
2012-03-13 15:15:00,61.75,61.76,61.7,61.74,75800.0,46.2745,46.282,46.237,46.267,75800.0
2012-03-13 15:20:00,61.74,61.77,61.68,61.77,106200.0,46.267,46.2894,46.222,46.2894,106200.0
2012-03-13 15:25:00,61.76,61.87,61.75,61.85,129100.0,46.282,46.3644,46.2745,46.3494,129100.0
2012-03-13 15:30:00,61.86,61.86,61.75,61.8,93300.0,46.3569,46.3569,46.2745,46.3119,93300.0
2012-03-13 15:35:00,61.8,61.86,61.79,61.85,78600.0,46.3119,46.3569,46.3044,46.3494,78600.0
2012-03-13 15:40:00,61.85,61.85,61.75,61.81,165100.0,46.3494,46.3494,46.2745,46.3194,165100.0
2012-03-13 15:45:00,61.81,61.87,61.8,61.8,249000.0,46.3194,46.3644,46.3119,46.3119,249000.0
2012-03-13 15:50:00,61.8,61.87,61.8,61.85,289500.0,46.3119,46.3644,46.3119,46.3494,289500.0
2012-03-13 15:55:00,61.85,61.88,61.82,61.85,388100.0,46.3494,46.3719,46.3269,46.3494,388100.0
2012-03-14 09:30:00,62.43,62.48,62.22,62.35,116700.0,46.784,46.8215,46.6267,46.7241,116700.0
2012-03-14 09:35:00,62.35,62.82,62.35,62.73,120500.0,46.7241,47.0763,46.7241,47.0089,120500.0
2012-03-14 09:40:00,62.72,63.09,62.65,63.07,128000.0,47.0014,47.2786,46.9489,47.2636,128000.0
2012-03-14 09:45:00,63.08,63.21,62.86,62.87,102300.0,47.2711,47.3686,47.1063,47.1138,102300.0
2012-03-14 09:50:00,62.88,62.98,62.83,62.89,63200.0,47.1213,47.1962,47.0838,47.1288,63200.0
2012-03-14 09:55:00,62.89,63.12,62.89,63.1,167900.0,47.1288,47.3011,47.1288,47.2861,167900.0
2012-03-14 10:00:00,63.1,63.16,62.99,63.06,84600.0,47.2861,47.3311,47.2037,47.2562,84600.0
2012-03-14 10:05:00,63.07,63.12,62.99,63.0,104700.0,47.2636,47.3011,47.2037,47.2112,104700.0
2012-03-14 10:10:00,63.0,63.02,62.99,63.01,56800.0,47.2112,47.2262,47.2037,47.2187,56800.0
2012-03-14 10:15:00,63.01,63.04,63.0,63.01,89600.0,47.2187,47.2412,47.2112,47.2187,89600.0
2012-03-14 10:20:00,63.01,63.01,62.86,62.88,78800.0,47.2187,47.2187,47.1063,47.1213,78800.0
2012-03-14 10:25:00,62.89,62.89,62.77,62.78,52800.0,47.1288,47.1288,47.0388,47.0463,52800.0
2012-03-14 10:30:00,62.78,62.79,62.71,62.74,79800.0,47.0463,47.0538,46.9939,47.0163,79800.0
2012-03-14 10:35:00,62.73,62.75,62.7,62.75,57100.0,47.0089,47.0238,46.9864,47.0238,57100.0
2012-03-14 10:40:00,62.75,62.78,62.62,62.62,49800.0,47.0238,47.0463,46.9264,46.9264,49800.0
2012-03-14 10:45:00,62.62,62.81,62.56,62.81,61600.0,46.9264,47.0688,46.8815,47.0688,61600.0
2012-03-14 10:50:00,62.81,62.84,62.73,62.81,58700.0,47.0688,47.0913,47.0089,47.0688,58700.0
2012-03-14 10:55:00,62.81,62.81,62.75,62.79,33600.0,47.0688,47.0688,47.0238,47.0538,33600.0
2012-03-14 11:00:00,62.78,62.87,62.77,62.84,42200.0,47.0463,47.1138,47.0388,47.0913,42200.0
2012-03-14 11:05:00,62.86,62.86,62.79,62.81,30300.0,47.1063,47.1063,47.0538,47.0688,30300.0
2012-03-14 11:10:00,62.81,62.93,62.81,62.87,34000.0,47.0688,47.1587,47.0688,47.1138,34000.0
2012-03-14 11:15:00,62.87,62.92,62.83,62.84,43600.0,47.1138,47.1512,47.0838,47.0913,43600.0
2012-03-14 11:20:00,62.85,62.92,62.84,62.88,47400.0,47.0988,47.1512,47.0913,47.1213,47400.0
2012-03-14 11:25:00,62.87,63.0,62.87,62.98,72800.0,47.1138,47.2112,47.1138,47.1962,72800.0
2012-03-14 11:30:00,62.98,62.99,62.89,62.89,22200.0,47.1962,47.2037,47.1288,47.1288,22200.0
2012-03-14 11:35:00,62.9,62.95,62.86,62.88,45900.0,47.1363,47.1737,47.1063,47.1213,45900.0
2012-03-14 11:40:00,62.86,62.87,62.83,62.85,82800.0,47.1063,47.1138,47.0838,47.0988,82800.0
2012-03-14 11:45:00,62.85,62.86,62.84,62.85,57700.0,47.0988,47.1063,47.0913,47.0988,57700.0
2012-03-14 11:50:00,62.85,62.85,62.84,62.85,30900.0,47.0988,47.0988,47.0913,47.0988,30900.0
2012-03-14 11:55:00,62.85,62.86,62.84,62.85,47200.0,47.0988,47.1063,47.0913,47.0988,47200.0
2012-03-14 12:00:00,62.85,62.89,62.84,62.87,44400.0,47.0988,47.1288,47.0913,47.1138,44400.0
2012-03-14 12:05:00,62.88,62.92,62.86,62.91,24700.0,47.1213,47.1512,47.1063,47.1437,24700.0
2012-03-14 12:10:00,62.91,62.98,62.91,62.96,20700.0,47.1437,47.1962,47.1437,47.1812,20700.0
2012-03-14 12:15:00,62.96,62.98,62.95,62.95,19000.0,47.1812,47.1962,47.1737,47.1737,19000.0
2012-03-14 12:20:00,62.95,62.97,62.9,62.91,41400.0,47.1737,47.1887,47.1363,47.1437,41400.0
2012-03-14 12:25:00,62.92,62.92,62.86,62.88,24500.0,47.1512,47.1512,47.1063,47.1213,24500.0
2012-03-14 12:30:00,62.89,62.95,62.88,62.95,43400.0,47.1288,47.1737,47.1213,47.1737,43400.0
2012-03-14 12:35:00,62.95,63.02,62.91,63.02,42600.0,47.1737,47.2262,47.1437,47.2262,42600.0
2012-03-14 12:40:00,63.02,63.06,62.98,62.99,24800.0,47.2262,47.2562,47.1962,47.2037,24800.0
2012-03-14 12:45:00,62.98,63.1,62.98,63.1,28200.0,47.1962,47.2861,47.1962,47.2861,28200.0
2012-03-14 12:50:00,63.08,63.11,63.06,63.09,35800.0,47.2711,47.2936,47.2562,47.2786,35800.0
2012-03-14 12:55:00,63.08,63.11,63.07,63.11,16000.0,47.2711,47.2936,47.2636,47.2936,16000.0
2012-03-14 13:00:00,63.11,63.13,63.1,63.13,17700.0,47.2936,47.3086,47.2861,47.3086,17700.0
2012-03-14 13:05:00,63.12,63.19,63.11,63.15,83200.0,47.3011,47.3536,47.2936,47.3236,83200.0
2012-03-14 13:10:00,63.15,63.2,63.14,63.18,31200.0,47.3236,47.3611,47.3161,47.3461,31200.0
2012-03-14 13:15:00,63.17,63.19,63.15,63.17,17600.0,47.3386,47.3536,47.3236,47.3386,17600.0
2012-03-14 13:20:00,63.17,63.21,63.15,63.18,28600.0,47.3386,47.3686,47.3236,47.3461,28600.0
2012-03-14 13:25:00,63.17,63.23,63.16,63.22,36400.0,47.3386,47.3835,47.3311,47.3761,36400.0
2012-03-14 13:30:00,63.21,63.23,63.15,63.16,37900.0,47.3686,47.3835,47.3236,47.3311,37900.0
2012-03-14 13:35:00,63.16,63.17,63.12,63.12,17500.0,47.3311,47.3386,47.3011,47.3011,17500.0
2012-03-14 13:40:00,63.13,63.13,63.01,63.02,36600.0,47.3086,47.3086,47.2187,47.2262,36600.0
2012-03-14 13:45:00,63.01,63.12,63.01,63.11,38500.0,47.2187,47.3011,47.2187,47.2936,38500.0
2012-03-14 13:50:00,63.11,63.11,63.03,63.03,20200.0,47.2936,47.2936,47.2337,47.2337,20200.0
2012-03-14 13:55:00,63.03,63.03,62.96,62.97,26600.0,47.2337,47.2337,47.1812,47.1887,26600.0
2012-03-14 14:00:00,62.96,63.02,62.95,62.99,38700.0,47.1812,47.2262,47.1737,47.2037,38700.0
2012-03-14 14:05:00,62.99,63.0,62.97,62.97,22900.0,47.2037,47.2112,47.1887,47.1887,22900.0
2012-03-14 14:10:00,62.98,62.98,62.86,62.88,61000.0,47.1962,47.1962,47.1063,47.1213,61000.0
2012-03-14 14:15:00,62.87,62.93,62.86,62.91,61500.0,47.1138,47.1587,47.1063,47.1437,61500.0
2012-03-14 14:20:00,62.92,62.94,62.86,62.9,49000.0,47.1512,47.1662,47.1063,47.1363,49000.0
2012-03-14 14:25:00,62.91,62.91,62.8,62.84,143700.0,47.1437,47.1437,47.0613,47.0913,143700.0
2012-03-14 14:30:00,62.84,62.99,62.82,62.88,126100.0,47.0913,47.2037,47.0763,47.1213,126100.0
2012-03-14 14:35:00,62.87,62.99,62.83,62.87,61900.0,47.1138,47.2037,47.0838,47.1138,61900.0
2012-03-14 14:40:00,62.88,62.88,62.78,62.79,54400.0,47.1213,47.1213,47.0463,47.0538,54400.0
2012-03-14 14:45:00,62.79,62.88,62.78,62.86,59100.0,47.0538,47.1213,47.0463,47.1063,59100.0
2012-03-14 14:50:00,62.87,62.87,62.77,62.81,55900.0,47.1138,47.1138,47.0388,47.0688,55900.0
2012-03-14 14:55:00,62.81,62.81,62.76,62.77,43100.0,47.0688,47.0688,47.0313,47.0388,43100.0
2012-03-14 15:00:00,62.78,62.81,62.77,62.79,61200.0,47.0463,47.0688,47.0388,47.0538,61200.0
2012-03-14 15:05:00,62.79,62.81,62.77,62.79,31800.0,47.0538,47.0688,47.0388,47.0538,31800.0
2012-03-14 15:10:00,62.79,62.82,62.79,62.81,67700.0,47.0538,47.0763,47.0538,47.0688,67700.0
2012-03-14 15:15:00,62.81,62.83,62.78,62.81,43400.0,47.0688,47.0838,47.0463,47.0688,43400.0
2012-03-14 15:20:00,62.82,62.85,62.8,62.84,51200.0,47.0763,47.0988,47.0613,47.0913,51200.0
2012-03-14 15:25:00,62.84,62.93,62.8,62.91,76000.0,47.0913,47.1587,47.0613,47.1437,76000.0
2012-03-14 15:30:00,62.91,62.92,62.82,62.83,60300.0,47.1437,47.1512,47.0763,47.0838,60300.0
2012-03-14 15:35:00,62.83,62.84,62.77,62.79,107900.0,47.0838,47.0913,47.0388,47.0538,107900.0
2012-03-14 15:40:00,62.79,62.89,62.78,62.89,83000.0,47.0538,47.1288,47.0463,47.1288,83000.0
2012-03-14 15:45:00,62.88,62.99,62.84,62.93,110700.0,47.1213,47.2037,47.0913,47.1587,110700.0
2012-03-14 15:50:00,62.93,62.99,62.92,62.96,130100.0,47.1587,47.2037,47.1512,47.1812,130100.0
2012-03-14 15:55:00,62.95,62.98,62.91,62.98,131100.0,47.1737,47.1962,47.1437,47.1962,131100.0
2012-03-15 09:30:00,62.85,63.19,62.85,63.18,53400.0,47.0988,47.3536,47.0988,47.3461,53400.0
2012-03-15 09:35:00,63.18,63.18,62.93,62.98,31100.0,47.3461,47.3461,47.1587,47.1962,31100.0
2012-03-15 09:40:00,62.98,63.01,62.97,63.01,33500.0,47.1962,47.2187,47.1887,47.2187,33500.0
2012-03-15 09:45:00,63.01,63.07,62.97,63.03,42600.0,47.2187,47.2636,47.1887,47.2337,42600.0
2012-03-15 09:50:00,63.04,63.12,63.04,63.1,19200.0,47.2412,47.3011,47.2412,47.2861,19200.0
2012-03-15 09:55:00,63.11,63.25,63.11,63.12,31000.0,47.2936,47.3985,47.2936,47.3011,31000.0
2012-03-15 10:00:00,63.12,63.18,62.99,63.02,54200.0,47.3011,47.3461,47.2037,47.2262,54200.0
2012-03-15 10:05:00,63.02,63.13,63.0,63.13,29900.0,47.2262,47.3086,47.2112,47.3086,29900.0
2012-03-15 10:10:00,63.13,63.14,63.04,63.05,38600.0,47.3086,47.3161,47.2412,47.2487,38600.0
2012-03-15 10:15:00,63.05,63.22,63.05,63.17,21500.0,47.2487,47.3761,47.2487,47.3386,21500.0
2012-03-15 10:20:00,63.18,63.21,63.11,63.13,37900.0,47.3461,47.3686,47.2936,47.3086,37900.0
2012-03-15 10:25:00,63.13,63.16,63.11,63.11,16200.0,47.3086,47.3311,47.2936,47.2936,16200.0
2012-03-15 10:30:00,63.11,63.19,63.1,63.18,29900.0,47.2936,47.3536,47.2861,47.3461,29900.0
2012-03-15 10:35:00,63.19,63.26,63.19,63.21,25700.0,47.3536,47.406,47.3536,47.3686,25700.0
2012-03-15 10:40:00,63.22,63.22,63.14,63.21,18400.0,47.3761,47.3761,47.3161,47.3686,18400.0
2012-03-15 10:45:00,63.22,63.22,63.08,63.12,17200.0,47.3761,47.3761,47.2711,47.3011,17200.0
2012-03-15 10:50:00,63.12,63.25,63.12,63.25,23600.0,47.3011,47.3985,47.3011,47.3985,23600.0
2012-03-15 10:55:00,63.25,63.3,63.17,63.23,62600.0,47.3985,47.436,47.3386,47.3835,62600.0
2012-03-15 11:00:00,63.22,63.22,63.11,63.11,12600.0,47.3761,47.3761,47.2936,47.2936,12600.0
2012-03-15 11:05:00,63.11,63.16,63.09,63.12,27200.0,47.2936,47.3311,47.2786,47.3011,27200.0
2012-03-15 11:10:00,63.12,63.12,63.02,63.03,13300.0,47.3011,47.3011,47.2262,47.2337,13300.0
2012-03-15 11:15:00,63.03,63.09,63.0,63.07,24300.0,47.2337,47.2786,47.2112,47.2636,24300.0
2012-03-15 11:20:00,63.06,63.08,63.06,63.06,7800.0,47.2562,47.2711,47.2562,47.2562,7800.0
2012-03-15 11:25:00,63.06,63.17,63.06,63.16,27600.0,47.2562,47.3386,47.2562,47.3311,27600.0
2012-03-15 11:30:00,63.16,63.16,63.12,63.15,14900.0,47.3311,47.3311,47.3011,47.3236,14900.0
2012-03-15 11:35:00,63.14,63.17,63.09,63.1,22600.0,47.3161,47.3386,47.2786,47.2861,22600.0
2012-03-15 11:40:00,63.09,63.15,63.06,63.11,20300.0,47.2786,47.3236,47.2562,47.2936,20300.0
2012-03-15 11:45:00,63.11,63.15,63.1,63.13,15500.0,47.2936,47.3236,47.2861,47.3086,15500.0
2012-03-15 11:50:00,63.14,63.15,63.1,63.11,32100.0,47.3161,47.3236,47.2861,47.2936,32100.0
2012-03-15 11:55:00,63.1,63.17,63.1,63.14,14200.0,47.2861,47.3386,47.2861,47.3161,14200.0
2012-03-15 12:00:00,63.13,63.18,63.12,63.17,15400.0,47.3086,47.3461,47.3011,47.3386,15400.0
2012-03-15 12:05:00,63.17,63.18,63.1,63.14,14100.0,47.3386,47.3461,47.2861,47.3161,14100.0
2012-03-15 12:10:00,63.14,63.14,63.08,63.11,16800.0,47.3161,47.3161,47.2711,47.2936,16800.0
2012-03-15 12:15:00,63.12,63.19,63.1,63.19,19100.0,47.3011,47.3536,47.2861,47.3536,19100.0
2012-03-15 12:20:00,63.19,63.2,63.15,63.17,14300.0,47.3536,47.3611,47.3236,47.3386,14300.0
2012-03-15 12:25:00,63.18,63.22,63.11,63.15,24000.0,47.3461,47.3761,47.2936,47.3236,24000.0
2012-03-15 12:30:00,63.14,63.2,63.13,63.18,17100.0,47.3161,47.3611,47.3086,47.3461,17100.0
2012-03-15 12:35:00,63.19,63.23,63.18,63.2,20700.0,47.3536,47.3835,47.3461,47.3611,20700.0
2012-03-15 12:40:00,63.2,63.2,63.12,63.13,24600.0,47.3611,47.3611,47.3011,47.3086,24600.0
2012-03-15 12:45:00,63.14,63.18,63.13,63.13,21500.0,47.3161,47.3461,47.3086,47.3086,21500.0
2012-03-15 12:50:00,63.12,63.13,63.1,63.13,13900.0,47.3011,47.3086,47.2861,47.3086,13900.0
2012-03-15 12:55:00,63.13,63.18,63.12,63.17,13400.0,47.3086,47.3461,47.3011,47.3386,13400.0
2012-03-15 13:00:00,63.16,63.18,63.13,63.16,31600.0,47.3311,47.3461,47.3086,47.3311,31600.0
2012-03-15 13:05:00,63.17,63.17,63.11,63.11,23700.0,47.3386,47.3386,47.2936,47.2936,23700.0
2012-03-15 13:10:00,63.12,63.15,63.1,63.13,25800.0,47.3011,47.3236,47.2861,47.3086,25800.0
2012-03-15 13:15:00,63.14,63.14,63.05,63.05,13700.0,47.3161,47.3161,47.2487,47.2487,13700.0
2012-03-15 13:20:00,63.05,63.07,63.04,63.06,8600.0,47.2487,47.2636,47.2412,47.2562,8600.0
2012-03-15 13:25:00,63.06,63.07,63.04,63.05,19400.0,47.2562,47.2636,47.2412,47.2487,19400.0
2012-03-15 13:30:00,63.05,63.05,63.01,63.01,15400.0,47.2487,47.2487,47.2187,47.2187,15400.0
2012-03-15 13:35:00,63.01,63.05,63.01,63.02,10500.0,47.2187,47.2487,47.2187,47.2262,10500.0
2012-03-15 13:40:00,63.02,63.03,63.0,63.02,16500.0,47.2262,47.2337,47.2112,47.2262,16500.0
2012-03-15 13:45:00,63.02,63.03,62.99,63.0,23400.0,47.2262,47.2337,47.2037,47.2112,23400.0
2012-03-15 13:50:00,63.0,63.04,62.99,63.0,23000.0,47.2112,47.2412,47.2037,47.2112,23000.0
2012-03-15 13:55:00,62.99,63.04,62.99,63.0,8600.0,47.2037,47.2412,47.2037,47.2112,8600.0
2012-03-15 14:00:00,63.0,63.04,62.96,63.01,22400.0,47.2112,47.2412,47.1812,47.2187,22400.0
2012-03-15 14:05:00,63.01,63.05,63.01,63.05,13800.0,47.2187,47.2487,47.2187,47.2487,13800.0
2012-03-15 14:10:00,63.04,63.12,63.03,63.12,29800.0,47.2412,47.3011,47.2337,47.3011,29800.0
2012-03-15 14:15:00,63.11,63.16,63.11,63.11,14500.0,47.2936,47.3311,47.2936,47.2936,14500.0
2012-03-15 14:20:00,63.11,63.12,63.07,63.08,11100.0,47.2936,47.3011,47.2636,47.2711,11100.0
2012-03-15 14:25:00,63.07,63.11,63.06,63.1,12800.0,47.2636,47.2936,47.2562,47.2861,12800.0
2012-03-15 14:30:00,63.1,63.14,63.08,63.14,19200.0,47.2861,47.3161,47.2711,47.3161,19200.0
2012-03-15 14:35:00,63.14,63.17,63.13,63.16,28200.0,47.3161,47.3386,47.3086,47.3311,28200.0
2012-03-15 14:40:00,63.16,63.2,63.16,63.16,12600.0,47.3311,47.3611,47.3311,47.3311,12600.0
2012-03-15 14:45:00,63.17,63.17,63.12,63.13,16200.0,47.3386,47.3386,47.3011,47.3086,16200.0
2012-03-15 14:50:00,63.13,63.15,63.1,63.13,13400.0,47.3086,47.3236,47.2861,47.3086,13400.0
2012-03-15 14:55:00,63.14,63.15,63.13,63.14,18500.0,47.3161,47.3236,47.3086,47.3161,18500.0
2012-03-15 15:00:00,63.14,63.15,63.11,63.14,23600.0,47.3161,47.3236,47.2936,47.3161,23600.0
2012-03-15 15:05:00,63.14,63.17,63.1,63.12,18800.0,47.3161,47.3386,47.2861,47.3011,18800.0
2012-03-15 15:10:00,63.11,63.12,63.03,63.04,16200.0,47.2936,47.3011,47.2337,47.2412,16200.0
2012-03-15 15:15:00,63.04,63.05,63.0,63.01,22300.0,47.2412,47.2487,47.2112,47.2187,22300.0
2012-03-15 15:20:00,63.01,63.02,62.98,62.99,14800.0,47.2187,47.2262,47.1962,47.2037,14800.0
2012-03-15 15:25:00,63.0,63.06,62.98,63.05,23500.0,47.2112,47.2562,47.1962,47.2487,23500.0
2012-03-15 15:30:00,63.04,63.06,63.02,63.05,20300.0,47.2412,47.2562,47.2262,47.2487,20300.0
2012-03-15 15:35:00,63.06,63.08,62.99,62.99,32600.0,47.2562,47.2711,47.2037,47.2037,32600.0
2012-03-15 15:40:00,62.99,63.05,62.99,63.04,33300.0,47.2037,47.2487,47.2037,47.2412,33300.0
2012-03-15 15:45:00,63.04,63.09,63.04,63.04,41100.0,47.2412,47.2786,47.2412,47.2412,41100.0
2012-03-15 15:50:00,63.04,63.07,63.04,63.06,22900.0,47.2412,47.2636,47.2412,47.2562,22900.0
2012-03-15 15:55:00,63.06,63.19,63.05,63.15,186500.0,47.2562,47.3536,47.2487,47.3236,186500.0
2012-03-16 09:30:00,63.47,63.52,63.25,63.33,559500.0,47.5634,47.6009,47.3985,47.4585,559500.0
2012-03-16 09:35:00,63.33,63.44,63.29,63.42,15000.0,47.4585,47.5409,47.4285,47.5259,15000.0
2012-03-16 09:40:00,63.44,63.52,63.44,63.51,18200.0,47.5409,47.6009,47.5409,47.5934,18200.0
2012-03-16 09:45:00,63.51,63.52,63.3,63.38,34000.0,47.5934,47.6009,47.436,47.496,34000.0
2012-03-16 09:50:00,63.38,63.4,63.31,63.34,14500.0,47.496,47.5109,47.4435,47.466,14500.0
2012-03-16 09:55:00,63.32,63.32,63.19,63.2,31600.0,47.451,47.451,47.3536,47.3611,31600.0
2012-03-16 10:00:00,63.2,63.27,63.18,63.21,46200.0,47.3611,47.4135,47.3461,47.3686,46200.0
2012-03-16 10:05:00,63.22,63.29,63.2,63.26,13600.0,47.3761,47.4285,47.3611,47.406,13600.0
2012-03-16 10:10:00,63.27,63.32,63.23,63.32,13300.0,47.4135,47.451,47.3835,47.451,13300.0
2012-03-16 10:15:00,63.32,63.32,63.17,63.19,10400.0,47.451,47.451,47.3386,47.3536,10400.0
2012-03-16 10:20:00,63.19,63.23,63.17,63.18,15000.0,47.3536,47.3835,47.3386,47.3461,15000.0
2012-03-16 10:25:00,63.17,63.21,63.13,63.21,14500.0,47.3386,47.3686,47.3086,47.3686,14500.0
2012-03-16 10:30:00,63.19,63.26,63.19,63.24,24200.0,47.3536,47.406,47.3536,47.391,24200.0
2012-03-16 10:35:00,63.25,63.34,63.25,63.33,22200.0,47.3985,47.466,47.3985,47.4585,22200.0
2012-03-16 10:40:00,63.33,63.36,63.3,63.36,13000.0,47.4585,47.481,47.436,47.481,13000.0
2012-03-16 10:45:00,63.36,63.43,63.34,63.42,17600.0,47.481,47.5334,47.466,47.5259,17600.0
2012-03-16 10:50:00,63.42,63.42,63.3,63.32,18600.0,47.5259,47.5259,47.436,47.451,18600.0
2012-03-16 10:55:00,63.32,63.41,63.29,63.39,31700.0,47.451,47.5184,47.4285,47.5034,31700.0
2012-03-16 11:00:00,63.37,63.46,63.36,63.36,26700.0,47.4885,47.5559,47.481,47.481,26700.0
2012-03-16 11:05:00,63.37,63.39,63.33,63.36,18900.0,47.4885,47.5034,47.4585,47.481,18900.0
2012-03-16 11:10:00,63.36,63.43,63.34,63.4,22200.0,47.481,47.5334,47.466,47.5109,22200.0
2012-03-16 11:15:00,63.4,63.48,63.4,63.44,17600.0,47.5109,47.5709,47.5109,47.5409,17600.0
2012-03-16 11:20:00,63.43,63.45,63.36,63.4,18700.0,47.5334,47.5484,47.481,47.5109,18700.0
2012-03-16 11:25:00,63.4,63.41,63.36,63.37,24400.0,47.5109,47.5184,47.481,47.4885,24400.0
2012-03-16 11:30:00,63.37,63.38,63.31,63.37,26100.0,47.4885,47.496,47.4435,47.4885,26100.0
2012-03-16 11:35:00,63.37,63.37,63.35,63.36,5600.0,47.4885,47.4885,47.4735,47.481,5600.0
2012-03-16 11:40:00,63.36,63.43,63.36,63.41,42100.0,47.481,47.5334,47.481,47.5184,42100.0
2012-03-16 11:45:00,63.4,63.42,63.37,63.37,11400.0,47.5109,47.5259,47.4885,47.4885,11400.0
2012-03-16 11:50:00,63.37,63.47,63.37,63.47,12700.0,47.4885,47.5634,47.4885,47.5634,12700.0
2012-03-16 11:55:00,63.45,63.47,63.44,63.45,10800.0,47.5484,47.5634,47.5409,47.5484,10800.0
2012-03-16 12:00:00,63.43,63.46,63.41,63.45,7600.0,47.5334,47.5559,47.5184,47.5484,7600.0
2012-03-16 12:05:00,63.44,63.44,63.37,63.37,7600.0,47.5409,47.5409,47.4885,47.4885,7600.0
2012-03-16 12:10:00,63.35,63.41,63.33,63.41,16000.0,47.4735,47.5184,47.4585,47.5184,16000.0
2012-03-16 12:15:00,63.41,63.41,63.35,63.36,5800.0,47.5184,47.5184,47.4735,47.481,5800.0
2012-03-16 12:20:00,63.36,63.39,63.36,63.39,7000.0,47.481,47.5034,47.481,47.5034,7000.0
2012-03-16 12:25:00,63.39,63.46,63.39,63.41,14900.0,47.5034,47.5559,47.5034,47.5184,14900.0
2012-03-16 12:30:00,63.4,63.43,63.34,63.34,16800.0,47.5109,47.5334,47.466,47.466,16800.0
2012-03-16 12:35:00,63.34,63.35,63.3,63.33,31600.0,47.466,47.4735,47.436,47.4585,31600.0
2012-03-16 12:40:00,63.33,63.52,63.32,63.51,34200.0,47.4585,47.6009,47.451,47.5934,34200.0
2012-03-16 12:45:00,63.51,63.51,63.36,63.36,4300.0,47.5934,47.5934,47.481,47.481,4300.0
2012-03-16 12:50:00,63.35,63.39,63.31,63.32,10900.0,47.4735,47.5034,47.4435,47.451,10900.0
2012-03-16 12:55:00,63.33,63.33,63.3,63.33,3700.0,47.4585,47.4585,47.436,47.4585,3700.0
2012-03-16 13:00:00,63.32,63.35,63.32,63.32,6800.0,47.451,47.4735,47.451,47.451,6800.0
2012-03-16 13:05:00,63.32,63.38,63.32,63.38,6900.0,47.451,47.496,47.451,47.496,6900.0
2012-03-16 13:10:00,63.37,63.37,63.33,63.33,9400.0,47.4885,47.4885,47.4585,47.4585,9400.0
2012-03-16 13:15:00,63.34,63.36,63.33,63.34,13400.0,47.466,47.481,47.4585,47.466,13400.0
2012-03-16 13:20:00,63.34,63.35,63.3,63.33,38200.0,47.466,47.4735,47.436,47.4585,38200.0
2012-03-16 13:25:00,63.33,63.39,63.32,63.39,12500.0,47.4585,47.5034,47.451,47.5034,12500.0
2012-03-16 13:30:00,63.38,63.45,63.37,63.41,17700.0,47.496,47.5484,47.4885,47.5184,17700.0
2012-03-16 13:35:00,63.4,63.4,63.37,63.37,3300.0,47.5109,47.5109,47.4885,47.4885,3300.0
2012-03-16 13:40:00,63.37,63.42,63.36,63.39,18500.0,47.4885,47.5259,47.481,47.5034,18500.0
2012-03-16 13:45:00,63.39,63.45,63.38,63.44,14900.0,47.5034,47.5484,47.496,47.5409,14900.0
2012-03-16 13:50:00,63.45,63.55,63.44,63.55,65700.0,47.5484,47.6234,47.5409,47.6234,65700.0
2012-03-16 13:55:00,63.56,63.58,63.46,63.52,29200.0,47.6308,47.6458,47.5559,47.6009,29200.0
2012-03-16 14:00:00,63.52,63.53,63.5,63.52,15700.0,47.6009,47.6084,47.5859,47.6009,15700.0
2012-03-16 14:05:00,63.52,63.52,63.48,63.5,23900.0,47.6009,47.6009,47.5709,47.5859,23900.0
2012-03-16 14:10:00,63.5,63.5,63.48,63.5,21700.0,47.5859,47.5859,47.5709,47.5859,21700.0
2012-03-16 14:15:00,63.5,63.5,63.47,63.48,9000.0,47.5859,47.5859,47.5634,47.5709,9000.0
2012-03-16 14:20:00,63.47,63.49,63.44,63.46,10500.0,47.5634,47.5784,47.5409,47.5559,10500.0
2012-03-16 14:25:00,63.46,63.47,63.42,63.42,5900.0,47.5559,47.5634,47.5259,47.5259,5900.0
2012-03-16 14:30:00,63.42,63.45,63.37,63.37,11700.0,47.5259,47.5484,47.4885,47.4885,11700.0
2012-03-16 14:35:00,63.37,63.38,63.31,63.33,22700.0,47.4885,47.496,47.4435,47.4585,22700.0
2012-03-16 14:40:00,63.33,63.39,63.31,63.34,17400.0,47.4585,47.5034,47.4435,47.466,17400.0
2012-03-16 14:45:00,63.34,63.37,63.33,63.36,6900.0,47.466,47.4885,47.4585,47.481,6900.0
2012-03-16 14:50:00,63.36,63.37,63.32,63.35,13700.0,47.481,47.4885,47.451,47.4735,13700.0
2012-03-16 14:55:00,63.35,63.37,63.34,63.36,32500.0,47.4735,47.4885,47.466,47.481,32500.0
2012-03-16 15:00:00,63.36,63.39,63.35,63.38,26800.0,47.481,47.5034,47.4735,47.496,26800.0
2012-03-16 15:05:00,63.37,63.38,63.34,63.36,9900.0,47.4885,47.496,47.466,47.481,9900.0
2012-03-16 15:10:00,63.35,63.37,63.31,63.33,18900.0,47.4735,47.4885,47.4435,47.4585,18900.0
2012-03-16 15:15:00,63.33,63.36,63.31,63.35,26100.0,47.4585,47.481,47.4435,47.4735,26100.0
2012-03-16 15:20:00,63.35,63.41,63.34,63.41,47300.0,47.4735,47.5184,47.466,47.5184,47300.0
2012-03-16 15:25:00,63.41,63.43,63.36,63.37,31300.0,47.5184,47.5334,47.481,47.4885,31300.0
2012-03-16 15:30:00,63.36,63.38,63.31,63.32,51800.0,47.481,47.496,47.4435,47.451,51800.0
2012-03-16 15:35:00,63.32,63.36,63.31,63.31,51700.0,47.451,47.481,47.4435,47.4435,51700.0
2012-03-16 15:40:00,63.33,63.38,63.31,63.37,21000.0,47.4585,47.496,47.4435,47.4885,21000.0
2012-03-16 15:45:00,63.37,63.39,63.34,63.36,42800.0,47.4885,47.5034,47.466,47.481,42800.0
2012-03-16 15:50:00,63.36,63.39,63.33,63.35,51900.0,47.481,47.5034,47.4585,47.4735,51900.0
2012-03-16 15:55:00,63.34,63.37,63.32,63.36,106200.0,47.466,47.4885,47.451,47.481,106200.0
2012-03-19 09:30:00,63.54,63.66,63.38,63.45,51500.0,47.6159,47.7058,47.496,47.5484,51500.0
2012-03-19 09:35:00,63.49,63.63,63.45,63.56,24100.0,47.5784,47.6833,47.5484,47.6308,24100.0
2012-03-19 09:40:00,63.56,63.61,63.41,63.44,19500.0,47.6308,47.6683,47.5184,47.5409,19500.0
2012-03-19 09:45:00,63.44,63.62,63.4,63.58,68200.0,47.5409,47.6758,47.5109,47.6458,68200.0
2012-03-19 09:50:00,63.58,63.69,63.55,63.67,28000.0,47.6458,47.7283,47.6234,47.7133,28000.0
2012-03-19 09:55:00,63.67,63.67,63.58,63.62,17400.0,47.7133,47.7133,47.6458,47.6758,17400.0
2012-03-19 10:00:00,63.61,63.61,63.48,63.51,36400.0,47.6683,47.6683,47.5709,47.5934,36400.0
2012-03-19 10:05:00,63.51,63.67,63.51,63.64,22800.0,47.5934,47.7133,47.5934,47.6908,22800.0
2012-03-19 10:10:00,63.64,63.67,63.61,63.62,15700.0,47.6908,47.7133,47.6683,47.6758,15700.0
2012-03-19 10:15:00,63.63,63.68,63.59,63.64,17400.0,47.6833,47.7208,47.6533,47.6908,17400.0
2012-03-19 10:20:00,63.64,63.66,63.55,63.66,15400.0,47.6908,47.7058,47.6234,47.7058,15400.0
2012-03-19 10:25:00,63.67,63.69,63.65,63.65,14400.0,47.7133,47.7283,47.6983,47.6983,14400.0
2012-03-19 10:30:00,63.65,63.73,63.65,63.72,14100.0,47.6983,47.7582,47.6983,47.7507,14100.0
2012-03-19 10:35:00,63.72,63.73,63.7,63.72,12900.0,47.7507,47.7582,47.7358,47.7507,12900.0
2012-03-19 10:40:00,63.71,63.73,63.61,63.61,13200.0,47.7433,47.7582,47.6683,47.6683,13200.0
2012-03-19 10:45:00,63.6,63.68,63.59,63.68,15200.0,47.6608,47.7208,47.6533,47.7208,15200.0
2012-03-19 10:50:00,63.67,63.69,63.55,63.56,20000.0,47.7133,47.7283,47.6234,47.6308,20000.0
2012-03-19 10:55:00,63.55,63.55,63.47,63.48,17900.0,47.6234,47.6234,47.5634,47.5709,17900.0
2012-03-19 11:00:00,63.48,63.51,63.45,63.48,21200.0,47.5709,47.5934,47.5484,47.5709,21200.0
2012-03-19 11:05:00,63.47,63.53,63.46,63.51,18000.0,47.5634,47.6084,47.5559,47.5934,18000.0
2012-03-19 11:10:00,63.51,63.52,63.48,63.5,14400.0,47.5934,47.6009,47.5709,47.5859,14400.0
2012-03-19 11:15:00,63.5,63.51,63.49,63.49,11400.0,47.5859,47.5934,47.5784,47.5784,11400.0
2012-03-19 11:20:00,63.5,63.54,63.48,63.51,23100.0,47.5859,47.6159,47.5709,47.5934,23100.0
2012-03-19 11:25:00,63.51,63.6,63.51,63.59,15300.0,47.5934,47.6608,47.5934,47.6533,15300.0
2012-03-19 11:30:00,63.58,63.59,63.55,63.59,6400.0,47.6458,47.6533,47.6234,47.6533,6400.0
2012-03-19 11:35:00,63.58,63.68,63.57,63.66,17500.0,47.6458,47.7208,47.6383,47.7058,17500.0
2012-03-19 11:40:00,63.65,63.69,63.63,63.68,17000.0,47.6983,47.7283,47.6833,47.7208,17000.0
2012-03-19 11:45:00,63.67,63.73,63.67,63.72,12600.0,47.7133,47.7582,47.7133,47.7507,12600.0
2012-03-19 11:50:00,63.71,63.72,63.63,63.63,15800.0,47.7433,47.7507,47.6833,47.6833,15800.0
2012-03-19 11:55:00,63.63,63.71,63.62,63.69,15600.0,47.6833,47.7433,47.6758,47.7283,15600.0
2012-03-19 12:00:00,63.69,63.73,63.69,63.72,12500.0,47.7283,47.7582,47.7283,47.7507,12500.0
2012-03-19 12:05:00,63.73,63.75,63.72,63.73,17500.0,47.7582,47.7732,47.7507,47.7582,17500.0
2012-03-19 12:10:00,63.73,63.74,63.72,63.73,7500.0,47.7582,47.7657,47.7507,47.7582,7500.0
2012-03-19 12:15:00,63.74,63.75,63.72,63.73,19600.0,47.7657,47.7732,47.7507,47.7582,19600.0
2012-03-19 12:20:00,63.73,63.75,63.64,63.69,29700.0,47.7582,47.7732,47.6908,47.7283,29700.0
2012-03-19 12:25:00,63.69,63.74,63.68,63.69,10100.0,47.7283,47.7657,47.7208,47.7283,10100.0
2012-03-19 12:30:00,63.69,63.72,63.67,63.72,8100.0,47.7283,47.7507,47.7133,47.7507,8100.0
2012-03-19 12:35:00,63.73,63.75,63.71,63.73,16600.0,47.7582,47.7732,47.7433,47.7582,16600.0
2012-03-19 12:40:00,63.73,63.78,63.73,63.75,14800.0,47.7582,47.7957,47.7582,47.7732,14800.0
2012-03-19 12:45:00,63.78,63.78,63.73,63.73,8700.0,47.7957,47.7957,47.7582,47.7582,8700.0
2012-03-19 12:50:00,63.74,63.8,63.74,63.77,10600.0,47.7657,47.8107,47.7657,47.7882,10600.0
2012-03-19 12:55:00,63.78,63.85,63.78,63.83,14500.0,47.7957,47.8482,47.7957,47.8332,14500.0
2012-03-19 13:00:00,63.83,63.83,63.79,63.81,11500.0,47.8332,47.8332,47.8032,47.8182,11500.0
2012-03-19 13:05:00,63.82,63.82,63.78,63.81,8000.0,47.8257,47.8257,47.7957,47.8182,8000.0
2012-03-19 13:10:00,63.8,63.83,63.79,63.83,8400.0,47.8107,47.8332,47.8032,47.8332,8400.0
2012-03-19 13:15:00,63.84,63.87,63.77,63.77,9300.0,47.8407,47.8632,47.7882,47.7882,9300.0
2012-03-19 13:20:00,63.78,63.88,63.78,63.87,19700.0,47.7957,47.8706,47.7957,47.8632,19700.0
2012-03-19 13:25:00,63.86,63.86,63.84,63.85,4100.0,47.8557,47.8557,47.8407,47.8482,4100.0
2012-03-19 13:30:00,63.85,63.86,63.84,63.86,5700.0,47.8482,47.8557,47.8407,47.8557,5700.0
2012-03-19 13:35:00,63.85,63.9,63.85,63.9,12800.0,47.8482,47.8856,47.8482,47.8856,12800.0
2012-03-19 13:40:00,63.88,63.92,63.85,63.85,10300.0,47.8706,47.9006,47.8482,47.8482,10300.0
2012-03-19 13:45:00,63.86,63.87,63.84,63.85,15700.0,47.8557,47.8632,47.8407,47.8482,15700.0
2012-03-19 13:50:00,63.86,63.86,63.85,63.86,6900.0,47.8557,47.8557,47.8482,47.8557,6900.0
2012-03-19 13:55:00,63.85,63.86,63.81,63.85,10500.0,47.8482,47.8557,47.8182,47.8482,10500.0
2012-03-19 14:00:00,63.85,63.86,63.84,63.85,8500.0,47.8482,47.8557,47.8407,47.8482,8500.0
2012-03-19 14:05:00,63.86,63.86,63.82,63.82,16900.0,47.8557,47.8557,47.8257,47.8257,16900.0
2012-03-19 14:10:00,63.82,63.82,63.79,63.81,16200.0,47.8257,47.8257,47.8032,47.8182,16200.0
2012-03-19 14:15:00,63.82,63.89,63.82,63.87,23200.0,47.8257,47.8781,47.8257,47.8632,23200.0
2012-03-19 14:20:00,63.86,63.89,63.86,63.89,12400.0,47.8557,47.8781,47.8557,47.8781,12400.0
2012-03-19 14:25:00,63.88,63.89,63.87,63.89,12000.0,47.8706,47.8781,47.8632,47.8781,12000.0
2012-03-19 14:30:00,63.88,63.89,63.86,63.89,24700.0,47.8706,47.8781,47.8557,47.8781,24700.0
2012-03-19 14:35:00,63.88,63.92,63.88,63.91,13300.0,47.8706,47.9006,47.8706,47.8931,13300.0
2012-03-19 14:40:00,63.9,63.99,63.88,63.98,35700.0,47.8856,47.9531,47.8706,47.9456,35700.0
2012-03-19 14:45:00,63.99,64.0,63.92,63.96,52500.0,47.9531,47.9606,47.9006,47.9306,52500.0
2012-03-19 14:50:00,63.96,63.97,63.92,63.93,44600.0,47.9306,47.9381,47.9006,47.9081,44600.0
2012-03-19 14:55:00,63.91,63.92,63.86,63.86,20800.0,47.8931,47.9006,47.8557,47.8557,20800.0
2012-03-19 15:00:00,63.86,63.88,63.81,63.82,23900.0,47.8557,47.8706,47.8182,47.8257,23900.0
2012-03-19 15:05:00,63.81,63.87,63.79,63.87,28700.0,47.8182,47.8632,47.8032,47.8632,28700.0
2012-03-19 15:10:00,63.87,63.91,63.85,63.91,14400.0,47.8632,47.8931,47.8482,47.8931,14400.0
2012-03-19 15:15:00,63.91,63.94,63.9,63.92,15800.0,47.8931,47.9156,47.8856,47.9006,15800.0
2012-03-19 15:20:00,63.91,63.92,63.84,63.85,23400.0,47.8931,47.9006,47.8407,47.8482,23400.0
2012-03-19 15:25:00,63.85,63.85,63.78,63.78,21600.0,47.8482,47.8482,47.7957,47.7957,21600.0
2012-03-19 15:30:00,63.78,63.79,63.76,63.76,13300.0,47.7957,47.8032,47.7807,47.7807,13300.0
2012-03-19 15:35:00,63.76,63.78,63.75,63.75,20400.0,47.7807,47.7957,47.7732,47.7732,20400.0
2012-03-19 15:40:00,63.76,63.76,63.7,63.74,28300.0,47.7807,47.7807,47.7358,47.7657,28300.0
2012-03-19 15:45:00,63.74,63.82,63.74,63.78,31800.0,47.7657,47.8257,47.7657,47.7957,31800.0
2012-03-19 15:50:00,63.77,63.81,63.77,63.81,27700.0,47.7882,47.8182,47.7882,47.8182,27700.0
2012-03-19 15:55:00,63.8,63.85,63.8,63.84,138400.0,47.8107,47.8482,47.8107,47.8407,138400.0
2012-03-20 09:30:00,63.55,63.66,63.41,63.45,73700.0,47.6234,47.7058,47.5184,47.5484,73700.0
2012-03-20 09:35:00,63.44,63.55,63.42,63.46,22700.0,47.5409,47.6234,47.5259,47.5559,22700.0
2012-03-20 09:40:00,63.46,63.47,63.35,63.39,30900.0,47.5559,47.5634,47.4735,47.5034,30900.0
2012-03-20 09:45:00,63.4,63.45,63.32,63.43,23000.0,47.5109,47.5484,47.451,47.5334,23000.0
2012-03-20 09:50:00,63.44,63.58,63.41,63.56,36400.0,47.5409,47.6458,47.5184,47.6308,36400.0
2012-03-20 09:55:00,63.55,63.63,63.54,63.61,21900.0,47.6234,47.6833,47.6159,47.6683,21900.0
2012-03-20 10:00:00,63.6,63.61,63.5,63.51,22700.0,47.6608,47.6683,47.5859,47.5934,22700.0
2012-03-20 10:05:00,63.5,63.56,63.45,63.56,35500.0,47.5859,47.6308,47.5484,47.6308,35500.0
2012-03-20 10:10:00,63.56,63.57,63.46,63.46,24600.0,47.6308,47.6383,47.5559,47.5559,24600.0
2012-03-20 10:15:00,63.46,63.46,63.33,63.34,32700.0,47.5559,47.5559,47.4585,47.466,32700.0
2012-03-20 10:20:00,63.34,63.34,63.24,63.3,18800.0,47.466,47.466,47.391,47.436,18800.0
2012-03-20 10:25:00,63.31,63.32,63.27,63.28,17300.0,47.4435,47.451,47.4135,47.421,17300.0
2012-03-20 10:30:00,63.28,63.38,63.28,63.38,13800.0,47.421,47.496,47.421,47.496,13800.0
2012-03-20 10:35:00,63.4,63.43,63.39,63.39,78100.0,47.5109,47.5334,47.5034,47.5034,78100.0
2012-03-20 10:40:00,63.39,63.42,63.37,63.42,15800.0,47.5034,47.5259,47.4885,47.5259,15800.0
2012-03-20 10:45:00,63.42,63.43,63.36,63.43,53900.0,47.5259,47.5334,47.481,47.5334,53900.0
2012-03-20 10:50:00,63.42,63.49,63.4,63.49,29600.0,47.5259,47.5784,47.5109,47.5784,29600.0
2012-03-20 10:55:00,63.5,63.5,63.33,63.33,10000.0,47.5859,47.5859,47.4585,47.4585,10000.0
2012-03-20 11:00:00,63.34,63.41,63.33,63.4,9900.0,47.466,47.5184,47.4585,47.5109,9900.0
2012-03-20 11:05:00,63.41,63.44,63.39,63.4,14000.0,47.5184,47.5409,47.5034,47.5109,14000.0
2012-03-20 11:10:00,63.4,63.41,63.34,63.37,7400.0,47.5109,47.5184,47.466,47.4885,7400.0
2012-03-20 11:15:00,63.36,63.39,63.28,63.29,27300.0,47.481,47.5034,47.421,47.4285,27300.0
2012-03-20 11:20:00,63.29,63.34,63.27,63.3,13800.0,47.4285,47.466,47.4135,47.436,13800.0
2012-03-20 11:25:00,63.3,63.35,63.29,63.34,20300.0,47.436,47.4735,47.4285,47.466,20300.0
2012-03-20 11:30:00,63.34,63.38,63.31,63.33,59600.0,47.466,47.496,47.4435,47.4585,59600.0
2012-03-20 11:35:00,63.33,63.34,63.23,63.25,71000.0,47.4585,47.466,47.3835,47.3985,71000.0
2012-03-20 11:40:00,63.25,63.27,63.19,63.26,30100.0,47.3985,47.4135,47.3536,47.406,30100.0
2012-03-20 11:45:00,63.25,63.25,63.14,63.19,53500.0,47.3985,47.3985,47.3161,47.3536,53500.0
2012-03-20 11:50:00,63.19,63.25,63.15,63.2,88300.0,47.3536,47.3985,47.3236,47.3611,88300.0
2012-03-20 11:55:00,63.2,63.21,63.16,63.2,43900.0,47.3611,47.3686,47.3311,47.3611,43900.0
2012-03-20 12:00:00,63.19,63.24,63.18,63.19,28500.0,47.3536,47.391,47.3461,47.3536,28500.0
2012-03-20 12:05:00,63.2,63.25,63.18,63.19,112500.0,47.3611,47.3985,47.3461,47.3536,112500.0
2012-03-20 12:10:00,63.19,63.2,63.16,63.18,14800.0,47.3536,47.3611,47.3311,47.3461,14800.0
2012-03-20 12:15:00,63.19,63.2,63.13,63.14,11200.0,47.3536,47.3611,47.3086,47.3161,11200.0
2012-03-20 12:20:00,63.13,63.17,63.13,63.17,8000.0,47.3086,47.3386,47.3086,47.3386,8000.0
2012-03-20 12:25:00,63.16,63.19,63.15,63.17,26800.0,47.3311,47.3536,47.3236,47.3386,26800.0
2012-03-20 12:30:00,63.18,63.19,63.16,63.17,5000.0,47.3461,47.3536,47.3311,47.3386,5000.0
2012-03-20 12:35:00,63.16,63.18,63.15,63.17,7800.0,47.3311,47.3461,47.3236,47.3386,7800.0
2012-03-20 12:40:00,63.16,63.18,63.14,63.16,9800.0,47.3311,47.3461,47.3161,47.3311,9800.0
2012-03-20 12:45:00,63.16,63.16,63.09,63.11,17900.0,47.3311,47.3311,47.2786,47.2936,17900.0
2012-03-20 12:50:00,63.12,63.12,63.11,63.12,3400.0,47.3011,47.3011,47.2936,47.3011,3400.0
2012-03-20 12:55:00,63.12,63.18,63.12,63.12,38200.0,47.3011,47.3461,47.3011,47.3011,38200.0
2012-03-20 13:00:00,63.12,63.13,63.1,63.12,6000.0,47.3011,47.3086,47.2861,47.3011,6000.0
2012-03-20 13:05:00,63.12,63.17,63.12,63.16,27300.0,47.3011,47.3386,47.3011,47.3311,27300.0
2012-03-20 13:10:00,63.15,63.18,63.12,63.12,9400.0,47.3236,47.3461,47.3011,47.3011,9400.0
2012-03-20 13:15:00,63.13,63.14,63.1,63.1,12000.0,47.3086,47.3161,47.2861,47.2861,12000.0
2012-03-20 13:20:00,63.1,63.11,63.07,63.09,13900.0,47.2861,47.2936,47.2636,47.2786,13900.0
2012-03-20 13:25:00,63.1,63.13,63.04,63.05,56300.0,47.2861,47.3086,47.2412,47.2487,56300.0
2012-03-20 13:30:00,63.05,63.05,63.03,63.04,11100.0,47.2487,47.2487,47.2337,47.2412,11100.0
2012-03-20 13:35:00,63.05,63.05,62.99,63.01,19600.0,47.2487,47.2487,47.2037,47.2187,19600.0
2012-03-20 13:40:00,63.02,63.02,62.99,63.0,17800.0,47.2262,47.2262,47.2037,47.2112,17800.0
2012-03-20 13:45:00,63.0,63.01,62.98,62.99,26200.0,47.2112,47.2187,47.1962,47.2037,26200.0
2012-03-20 13:50:00,62.97,63.01,62.97,63.0,17000.0,47.1887,47.2187,47.1887,47.2112,17000.0
2012-03-20 13:55:00,63.0,63.01,62.98,63.0,13500.0,47.2112,47.2187,47.1962,47.2112,13500.0
2012-03-20 14:00:00,63.0,63.01,62.99,63.0,13000.0,47.2112,47.2187,47.2037,47.2112,13000.0
2012-03-20 14:05:00,63.0,63.01,62.99,62.99,13000.0,47.2112,47.2187,47.2037,47.2037,13000.0
2012-03-20 14:10:00,62.99,62.99,62.97,62.98,6800.0,47.2037,47.2037,47.1887,47.1962,6800.0
2012-03-20 14:15:00,62.98,63.02,62.98,62.99,67700.0,47.1962,47.2262,47.1962,47.2037,67700.0
2012-03-20 14:20:00,62.99,62.99,62.94,62.95,21600.0,47.2037,47.2037,47.1662,47.1737,21600.0
2012-03-20 14:25:00,62.95,62.97,62.94,62.95,11800.0,47.1737,47.1887,47.1662,47.1737,11800.0
2012-03-20 14:30:00,62.95,62.95,62.89,62.89,47400.0,47.1737,47.1737,47.1288,47.1288,47400.0
2012-03-20 14:35:00,62.9,62.91,62.88,62.91,17700.0,47.1363,47.1437,47.1213,47.1437,17700.0
2012-03-20 14:40:00,62.91,62.91,62.84,62.85,8800.0,47.1437,47.1437,47.0913,47.0988,8800.0
2012-03-20 14:45:00,62.86,62.9,62.84,62.9,7000.0,47.1063,47.1363,47.0913,47.1363,7000.0
2012-03-20 14:50:00,62.89,62.91,62.88,62.9,10600.0,47.1288,47.1437,47.1213,47.1363,10600.0
2012-03-20 14:55:00,62.9,62.9,62.88,62.89,9700.0,47.1363,47.1363,47.1213,47.1288,9700.0
2012-03-20 15:00:00,62.89,62.91,62.87,62.88,41400.0,47.1288,47.1437,47.1138,47.1213,41400.0
2012-03-20 15:05:00,62.88,62.89,62.85,62.86,10800.0,47.1213,47.1288,47.0988,47.1063,10800.0
2012-03-20 15:10:00,62.86,62.9,62.85,62.88,14400.0,47.1063,47.1363,47.0988,47.1213,14400.0
2012-03-20 15:15:00,62.88,62.91,62.87,62.87,27100.0,47.1213,47.1437,47.1138,47.1138,27100.0
2012-03-20 15:20:00,62.87,62.91,62.86,62.9,23200.0,47.1138,47.1437,47.1063,47.1363,23200.0
2012-03-20 15:25:00,62.89,62.91,62.88,62.9,25200.0,47.1288,47.1437,47.1213,47.1363,25200.0
2012-03-20 15:30:00,62.91,62.91,62.87,62.89,33900.0,47.1437,47.1437,47.1138,47.1288,33900.0
2012-03-20 15:35:00,62.9,62.91,62.84,62.85,54900.0,47.1363,47.1437,47.0913,47.0988,54900.0
2012-03-20 15:40:00,62.86,62.91,62.83,62.9,40200.0,47.1063,47.1437,47.0838,47.1363,40200.0
2012-03-20 15:45:00,62.9,62.91,62.82,62.86,64400.0,47.1363,47.1437,47.0763,47.1063,64400.0
2012-03-20 15:50:00,62.87,62.92,62.86,62.89,66200.0,47.1138,47.1512,47.1063,47.1288,66200.0
2012-03-20 15:55:00,62.89,62.95,62.88,62.9,248100.0,47.1288,47.1737,47.1213,47.1363,248100.0
2012-03-21 09:30:00,62.93,63.16,62.81,63.12,67000.0,47.1587,47.3311,47.0688,47.3011,67000.0
2012-03-21 09:35:00,63.13,63.17,62.96,63.0,103700.0,47.3086,47.3386,47.1812,47.2112,103700.0
2012-03-21 09:40:00,63.01,63.04,62.94,62.99,28700.0,47.2187,47.2412,47.1662,47.2037,28700.0
2012-03-21 09:45:00,62.99,63.01,62.94,62.98,45300.0,47.2037,47.2187,47.1662,47.1962,45300.0
2012-03-21 09:50:00,62.99,63.02,62.84,62.87,40900.0,47.2037,47.2262,47.0913,47.1138,40900.0
2012-03-21 09:55:00,62.86,62.92,62.84,62.89,16300.0,47.1063,47.1512,47.0913,47.1288,16300.0
2012-03-21 10:00:00,62.9,62.9,62.77,62.78,29600.0,47.1363,47.1363,47.0388,47.0463,29600.0
2012-03-21 10:05:00,62.79,62.87,62.76,62.78,28100.0,47.0538,47.1138,47.0313,47.0463,28100.0
2012-03-21 10:10:00,62.77,62.82,62.77,62.8,30600.0,47.0388,47.0763,47.0388,47.0613,30600.0
2012-03-21 10:15:00,62.8,62.8,62.74,62.75,30400.0,47.0613,47.0613,47.0163,47.0238,30400.0
2012-03-21 10:20:00,62.75,62.79,62.75,62.77,14600.0,47.0238,47.0538,47.0238,47.0388,14600.0
2012-03-21 10:25:00,62.77,62.77,62.72,62.74,16300.0,47.0388,47.0388,47.0014,47.0163,16300.0
2012-03-21 10:30:00,62.74,62.78,62.71,62.75,88600.0,47.0163,47.0463,46.9939,47.0238,88600.0
2012-03-21 10:35:00,62.75,62.82,62.75,62.82,36300.0,47.0238,47.0763,47.0238,47.0763,36300.0
2012-03-21 10:40:00,62.83,62.83,62.75,62.82,32500.0,47.0838,47.0838,47.0238,47.0763,32500.0
2012-03-21 10:45:00,62.81,62.82,62.75,62.75,29300.0,47.0688,47.0763,47.0238,47.0238,29300.0
2012-03-21 10:50:00,62.74,62.76,62.68,62.7,24400.0,47.0163,47.0313,46.9714,46.9864,24400.0
2012-03-21 10:55:00,62.7,62.71,62.63,62.68,31500.0,46.9864,46.9939,46.9339,46.9714,31500.0
2012-03-21 11:00:00,62.68,62.7,62.65,62.69,33800.0,46.9714,46.9864,46.9489,46.9789,33800.0
2012-03-21 11:05:00,62.69,62.71,62.66,62.69,22300.0,46.9789,46.9939,46.9564,46.9789,22300.0
2012-03-21 11:10:00,62.68,62.68,62.62,62.63,21000.0,46.9714,46.9714,46.9264,46.9339,21000.0
2012-03-21 11:15:00,62.64,62.68,62.62,62.65,36800.0,46.9414,46.9714,46.9264,46.9489,36800.0
2012-03-21 11:20:00,62.67,62.67,62.59,62.6,52600.0,46.9639,46.9639,46.9039,46.9114,52600.0
2012-03-21 11:25:00,62.6,62.63,62.56,62.6,20000.0,46.9114,46.9339,46.8815,46.9114,20000.0
2012-03-21 11:30:00,62.59,62.66,62.59,62.63,19100.0,46.9039,46.9564,46.9039,46.9339,19100.0
2012-03-21 11:35:00,62.64,62.68,62.64,62.65,23000.0,46.9414,46.9714,46.9414,46.9489,23000.0
2012-03-21 11:40:00,62.65,62.66,62.62,62.65,14200.0,46.9489,46.9564,46.9264,46.9489,14200.0
2012-03-21 11:45:00,62.65,62.66,62.63,62.65,18300.0,46.9489,46.9564,46.9339,46.9489,18300.0
2012-03-21 11:50:00,62.65,62.68,62.63,62.67,27600.0,46.9489,46.9714,46.9339,46.9639,27600.0
2012-03-21 11:55:00,62.67,62.67,62.62,62.63,18900.0,46.9639,46.9639,46.9264,46.9339,18900.0
2012-03-21 12:00:00,62.63,62.63,62.57,62.61,49800.0,46.9339,46.9339,46.889,46.9189,49800.0
2012-03-21 12:05:00,62.61,62.63,62.6,62.61,17200.0,46.9189,46.9339,46.9114,46.9189,17200.0
2012-03-21 12:10:00,62.63,62.66,62.62,62.65,22800.0,46.9339,46.9564,46.9264,46.9489,22800.0
2012-03-21 12:15:00,62.65,62.66,62.63,62.65,15700.0,46.9489,46.9564,46.9339,46.9489,15700.0
2012-03-21 12:20:00,62.65,62.66,62.64,62.65,21900.0,46.9489,46.9564,46.9414,46.9489,21900.0
2012-03-21 12:25:00,62.64,62.66,62.61,62.64,18800.0,46.9414,46.9564,46.9189,46.9414,18800.0
2012-03-21 12:30:00,62.61,62.66,62.6,62.62,29100.0,46.9189,46.9564,46.9114,46.9264,29100.0
2012-03-21 12:35:00,62.61,62.62,62.59,62.6,16900.0,46.9189,46.9264,46.9039,46.9114,16900.0
2012-03-21 12:40:00,62.6,62.61,62.58,62.59,17500.0,46.9114,46.9189,46.8964,46.9039,17500.0
2012-03-21 12:45:00,62.59,62.61,62.58,62.6,8300.0,46.9039,46.9189,46.8964,46.9114,8300.0
2012-03-21 12:50:00,62.6,62.61,62.58,62.58,13800.0,46.9114,46.9189,46.8964,46.8964,13800.0
2012-03-21 12:55:00,62.59,62.61,62.57,62.58,17100.0,46.9039,46.9189,46.889,46.8964,17100.0
2012-03-21 13:00:00,62.6,62.61,62.58,62.61,17700.0,46.9114,46.9189,46.8964,46.9189,17700.0
2012-03-21 13:05:00,62.6,62.61,62.57,62.61,18400.0,46.9114,46.9189,46.889,46.9189,18400.0
2012-03-21 13:10:00,62.61,62.62,62.59,62.61,18600.0,46.9189,46.9264,46.9039,46.9189,18600.0
2012-03-21 13:15:00,62.61,62.62,62.58,62.61,22400.0,46.9189,46.9264,46.8964,46.9189,22400.0
2012-03-21 13:20:00,62.6,62.62,62.58,62.61,18600.0,46.9114,46.9264,46.8964,46.9189,18600.0
2012-03-21 13:25:00,62.61,62.61,62.58,62.6,11100.0,46.9189,46.9189,46.8964,46.9114,11100.0
2012-03-21 13:30:00,62.6,62.61,62.58,62.61,11200.0,46.9114,46.9189,46.8964,46.9189,11200.0
2012-03-21 13:35:00,62.62,62.62,62.57,62.59,32100.0,46.9264,46.9264,46.889,46.9039,32100.0
2012-03-21 13:40:00,62.59,62.62,62.58,62.61,49500.0,46.9039,46.9264,46.8964,46.9189,49500.0
2012-03-21 13:45:00,62.61,62.63,62.58,62.62,26600.0,46.9189,46.9339,46.8964,46.9264,26600.0
2012-03-21 13:50:00,62.62,62.65,62.61,62.62,57700.0,46.9264,46.9489,46.9189,46.9264,57700.0
2012-03-21 13:55:00,62.62,62.63,62.61,62.63,40700.0,46.9264,46.9339,46.9189,46.9339,40700.0
2012-03-21 14:00:00,62.63,62.63,62.61,62.63,39600.0,46.9339,46.9339,46.9189,46.9339,39600.0
2012-03-21 14:05:00,62.63,62.64,62.61,62.61,14000.0,46.9339,46.9414,46.9189,46.9189,14000.0
2012-03-21 14:10:00,62.61,62.65,62.6,62.62,51800.0,46.9189,46.9489,46.9114,46.9264,51800.0
2012-03-21 14:15:00,62.63,62.66,62.61,62.62,55500.0,46.9339,46.9564,46.9189,46.9264,55500.0
2012-03-21 14:20:00,62.63,62.64,62.62,62.64,19100.0,46.9339,46.9414,46.9264,46.9414,19100.0
2012-03-21 14:25:00,62.64,62.64,62.62,62.64,27400.0,46.9414,46.9414,46.9264,46.9414,27400.0
2012-03-21 14:30:00,62.63,62.71,62.62,62.67,83600.0,46.9339,46.9939,46.9264,46.9639,83600.0
2012-03-21 14:35:00,62.67,62.69,62.63,62.67,26000.0,46.9639,46.9789,46.9339,46.9639,26000.0
2012-03-21 14:40:00,62.67,62.71,62.64,62.68,76900.0,46.9639,46.9939,46.9414,46.9714,76900.0
2012-03-21 14:45:00,62.68,62.68,62.65,62.67,18100.0,46.9714,46.9714,46.9489,46.9639,18100.0
2012-03-21 14:50:00,62.67,62.71,62.64,62.65,39600.0,46.9639,46.9939,46.9414,46.9489,39600.0
2012-03-21 14:55:00,62.64,62.65,62.6,62.6,52000.0,46.9414,46.9489,46.9114,46.9114,52000.0
2012-03-21 15:00:00,62.6,62.62,62.59,62.59,26300.0,46.9114,46.9264,46.9039,46.9039,26300.0
2012-03-21 15:05:00,62.59,62.62,62.59,62.6,76700.0,46.9039,46.9264,46.9039,46.9114,76700.0
2012-03-21 15:10:00,62.61,62.63,62.58,62.6,38200.0,46.9189,46.9339,46.8964,46.9114,38200.0
2012-03-21 15:15:00,62.6,62.62,62.56,62.61,22400.0,46.9114,46.9264,46.8815,46.9189,22400.0
2012-03-21 15:20:00,62.62,62.65,62.59,62.59,28200.0,46.9264,46.9489,46.9039,46.9039,28200.0
2012-03-21 15:25:00,62.59,62.6,62.58,62.6,18800.0,46.9039,46.9114,46.8964,46.9114,18800.0
2012-03-21 15:30:00,62.6,62.62,62.59,62.59,41400.0,46.9114,46.9264,46.9039,46.9039,41400.0
2012-03-21 15:35:00,62.6,62.6,62.57,62.59,24300.0,46.9114,46.9114,46.889,46.9039,24300.0
2012-03-21 15:40:00,62.6,62.62,62.57,62.62,41900.0,46.9114,46.9264,46.889,46.9264,41900.0
2012-03-21 15:45:00,62.61,62.63,62.55,62.55,89100.0,46.9189,46.9339,46.874,46.874,89100.0
2012-03-21 15:50:00,62.55,62.56,62.52,62.54,45200.0,46.874,46.8815,46.8515,46.8665,45200.0
2012-03-21 15:55:00,62.53,62.55,62.39,62.46,274100.0,46.859,46.874,46.7541,46.8065,274100.0
2012-03-22 09:30:00,62.29,62.44,62.1,62.42,53600.0,46.6791,46.7915,46.5367,46.7765,53600.0
2012-03-22 09:35:00,62.43,62.61,62.34,62.39,44200.0,46.784,46.9189,46.7166,46.7541,44200.0
2012-03-22 09:40:00,62.43,62.59,62.4,62.45,29800.0,46.784,46.9039,46.7616,46.799,29800.0
2012-03-22 09:45:00,62.46,62.49,62.32,62.32,70200.0,46.8065,46.829,46.7016,46.7016,70200.0
2012-03-22 09:50:00,62.34,62.4,62.3,62.39,19300.0,46.7166,46.7616,46.6866,46.7541,19300.0
2012-03-22 09:55:00,62.37,62.41,62.31,62.34,16500.0,46.7391,46.7691,46.6941,46.7166,16500.0
2012-03-22 10:00:00,62.34,62.41,62.25,62.34,25000.0,46.7166,46.7691,46.6492,46.7166,25000.0
2012-03-22 10:05:00,62.34,62.34,62.24,62.28,20000.0,46.7166,46.7166,46.6417,46.6716,20000.0
2012-03-22 10:10:00,62.27,62.31,62.25,62.26,31300.0,46.6641,46.6941,46.6492,46.6566,31300.0
2012-03-22 10:15:00,62.26,62.27,62.16,62.26,47000.0,46.6566,46.6641,46.5817,46.6566,47000.0
2012-03-22 10:20:00,62.25,62.26,62.17,62.19,31900.0,46.6492,46.6566,46.5892,46.6042,31900.0
2012-03-22 10:25:00,62.19,62.22,62.16,62.2,35600.0,46.6042,46.6267,46.5817,46.6117,35600.0
2012-03-22 10:30:00,62.19,62.24,62.17,62.19,32900.0,46.6042,46.6417,46.5892,46.6042,32900.0
2012-03-22 10:35:00,62.21,62.22,62.16,62.17,19300.0,46.6192,46.6267,46.5817,46.5892,19300.0
2012-03-22 10:40:00,62.18,62.22,62.17,62.19,42500.0,46.5967,46.6267,46.5892,46.6042,42500.0
2012-03-22 10:45:00,62.2,62.21,62.15,62.2,28400.0,46.6117,46.6192,46.5742,46.6117,28400.0
2012-03-22 10:50:00,62.2,62.21,62.12,62.19,24700.0,46.6117,46.6192,46.5517,46.6042,24700.0
2012-03-22 10:55:00,62.2,62.21,62.12,62.13,23700.0,46.6117,46.6192,46.5517,46.5592,23700.0
2012-03-22 11:00:00,62.14,62.18,62.11,62.12,31000.0,46.5667,46.5967,46.5442,46.5517,31000.0
2012-03-22 11:05:00,62.11,62.2,62.11,62.17,26600.0,46.5442,46.6117,46.5442,46.5892,26600.0
2012-03-22 11:10:00,62.16,62.17,62.06,62.06,32900.0,46.5817,46.5892,46.5068,46.5068,32900.0
2012-03-22 11:15:00,62.06,62.12,62.02,62.11,55400.0,46.5068,46.5517,46.4768,46.5442,55400.0
2012-03-22 11:20:00,62.1,62.21,62.1,62.15,20000.0,46.5367,46.6192,46.5367,46.5742,20000.0
2012-03-22 11:25:00,62.16,62.2,62.13,62.19,13100.0,46.5817,46.6117,46.5592,46.6042,13100.0
2012-03-22 11:30:00,62.19,62.2,62.11,62.11,32400.0,46.6042,46.6117,46.5442,46.5442,32400.0
2012-03-22 11:35:00,62.11,62.11,62.09,62.1,25300.0,46.5442,46.5442,46.5292,46.5367,25300.0
2012-03-22 11:40:00,62.09,62.11,62.09,62.09,30300.0,46.5292,46.5442,46.5292,46.5292,30300.0
2012-03-22 11:45:00,62.1,62.1,62.0,62.04,39800.0,46.5367,46.5367,46.4618,46.4918,39800.0
2012-03-22 11:50:00,62.04,62.05,62.01,62.02,28400.0,46.4918,46.4993,46.4693,46.4768,28400.0
2012-03-22 11:55:00,62.02,62.05,62.0,62.04,73400.0,46.4768,46.4993,46.4618,46.4918,73400.0
2012-03-22 12:00:00,62.05,62.05,62.0,62.0,21000.0,46.4993,46.4993,46.4618,46.4618,21000.0
2012-03-22 12:05:00,62.0,62.03,62.0,62.03,20700.0,46.4618,46.4843,46.4618,46.4843,20700.0
2012-03-22 12:10:00,62.03,62.05,62.0,62.03,17900.0,46.4843,46.4993,46.4618,46.4843,17900.0
2012-03-22 12:15:00,62.02,62.09,62.02,62.07,17500.0,46.4768,46.5292,46.4768,46.5143,17500.0
2012-03-22 12:20:00,62.06,62.11,62.06,62.09,21500.0,46.5068,46.5442,46.5068,46.5292,21500.0
2012-03-22 12:25:00,62.1,62.1,62.08,62.09,25600.0,46.5367,46.5367,46.5218,46.5292,25600.0
2012-03-22 12:30:00,62.1,62.18,62.09,62.17,27200.0,46.5367,46.5967,46.5292,46.5892,27200.0
2012-03-22 12:35:00,62.17,62.24,62.17,62.23,23100.0,46.5892,46.6417,46.5892,46.6342,23100.0
2012-03-22 12:40:00,62.23,62.27,62.23,62.26,17100.0,46.6342,46.6641,46.6342,46.6566,17100.0
2012-03-22 12:45:00,62.26,62.35,62.26,62.34,36900.0,46.6566,46.7241,46.6566,46.7166,36900.0
2012-03-22 12:50:00,62.34,62.37,62.33,62.36,30200.0,46.7166,46.7391,46.7091,46.7316,30200.0
2012-03-22 12:55:00,62.36,62.39,62.31,62.31,38000.0,46.7316,46.7541,46.6941,46.6941,38000.0
2012-03-22 13:00:00,62.3,62.3,62.2,62.2,28900.0,46.6866,46.6866,46.6117,46.6117,28900.0
2012-03-22 13:05:00,62.21,62.22,62.13,62.15,20300.0,46.6192,46.6267,46.5592,46.5742,20300.0
2012-03-22 13:10:00,62.14,62.2,62.13,62.16,20800.0,46.5667,46.6117,46.5592,46.5817,20800.0
2012-03-22 13:15:00,62.16,62.19,62.14,62.15,13300.0,46.5817,46.6042,46.5667,46.5742,13300.0
2012-03-22 13:20:00,62.16,62.2,62.14,62.14,14500.0,46.5817,46.6117,46.5667,46.5667,14500.0
2012-03-22 13:25:00,62.14,62.19,62.13,62.15,21700.0,46.5667,46.6042,46.5592,46.5742,21700.0
2012-03-22 13:30:00,62.15,62.18,62.12,62.15,17800.0,46.5742,46.5967,46.5517,46.5742,17800.0
2012-03-22 13:35:00,62.15,62.18,62.12,62.13,19400.0,46.5742,46.5967,46.5517,46.5592,19400.0
2012-03-22 13:40:00,62.13,62.13,62.08,62.08,28600.0,46.5592,46.5592,46.5218,46.5218,28600.0
2012-03-22 13:45:00,62.08,62.13,62.07,62.13,16200.0,46.5218,46.5592,46.5143,46.5592,16200.0
2012-03-22 13:50:00,62.13,62.16,62.13,62.13,15600.0,46.5592,46.5817,46.5592,46.5592,15600.0
2012-03-22 13:55:00,62.12,62.15,62.1,62.14,22600.0,46.5517,46.5742,46.5367,46.5667,22600.0
2012-03-22 14:00:00,62.14,62.16,62.11,62.15,33800.0,46.5667,46.5817,46.5442,46.5742,33800.0
2012-03-22 14:05:00,62.15,62.16,62.12,62.13,15600.0,46.5742,46.5817,46.5517,46.5592,15600.0
2012-03-22 14:10:00,62.13,62.16,62.13,62.14,13800.0,46.5592,46.5817,46.5592,46.5667,13800.0
2012-03-22 14:15:00,62.14,62.16,62.11,62.15,17700.0,46.5667,46.5817,46.5442,46.5742,17700.0
2012-03-22 14:20:00,62.14,62.16,62.12,62.12,26000.0,46.5667,46.5817,46.5517,46.5517,26000.0
2012-03-22 14:25:00,62.12,62.15,62.09,62.11,50400.0,46.5517,46.5742,46.5292,46.5442,50400.0
2012-03-22 14:30:00,62.11,62.11,62.07,62.09,23900.0,46.5442,46.5442,46.5143,46.5292,23900.0
2012-03-22 14:35:00,62.09,62.1,62.06,62.06,31500.0,46.5292,46.5367,46.5068,46.5068,31500.0
2012-03-22 14:40:00,62.07,62.08,62.03,62.06,22600.0,46.5143,46.5218,46.4843,46.5068,22600.0
2012-03-22 14:45:00,62.05,62.05,62.0,62.0,36200.0,46.4993,46.4993,46.4618,46.4618,36200.0
2012-03-22 14:50:00,62.01,62.04,62.0,62.04,25600.0,46.4693,46.4918,46.4618,46.4918,25600.0
2012-03-22 14:55:00,62.04,62.1,62.04,62.05,15500.0,46.4918,46.5367,46.4918,46.4993,15500.0
2012-03-22 15:00:00,62.04,62.09,62.03,62.06,35200.0,46.4918,46.5292,46.4843,46.5068,35200.0
2012-03-22 15:05:00,62.06,62.1,62.04,62.04,24800.0,46.5068,46.5367,46.4918,46.4918,24800.0
2012-03-22 15:10:00,62.05,62.05,61.98,61.98,27700.0,46.4993,46.4993,46.4468,46.4468,27700.0
2012-03-22 15:15:00,61.98,62.04,61.98,62.04,31200.0,46.4468,46.4918,46.4468,46.4918,31200.0
2012-03-22 15:20:00,62.03,62.06,61.98,62.05,69700.0,46.4843,46.5068,46.4468,46.4993,69700.0
2012-03-22 15:25:00,62.06,62.07,62.02,62.05,42700.0,46.5068,46.5143,46.4768,46.4993,42700.0
2012-03-22 15:30:00,62.05,62.07,62.01,62.03,35700.0,46.4993,46.5143,46.4693,46.4843,35700.0
2012-03-22 15:35:00,62.03,62.07,62.02,62.03,48200.0,46.4843,46.5143,46.4768,46.4843,48200.0
2012-03-22 15:40:00,62.02,62.07,62.0,62.03,76800.0,46.4768,46.5143,46.4618,46.4843,76800.0
2012-03-22 15:45:00,62.04,62.07,61.99,62.03,77200.0,46.4918,46.5143,46.4543,46.4843,77200.0
2012-03-22 15:50:00,62.03,62.05,61.99,62.0,89600.0,46.4843,46.4993,46.4543,46.4618,89600.0
2012-03-22 15:55:00,62.0,62.03,61.98,61.98,167700.0,46.4618,46.4843,46.4468,46.4468,167700.0
2012-03-23 09:30:00,61.98,62.15,61.98,61.98,66000.0,46.4468,46.5742,46.4468,46.4468,66000.0
2012-03-23 09:35:00,61.98,62.07,61.98,61.99,21400.0,46.4468,46.5143,46.4468,46.4543,21400.0
2012-03-23 09:40:00,61.98,61.98,61.67,61.68,20500.0,46.4468,46.4468,46.2145,46.222,20500.0
2012-03-23 09:45:00,61.68,61.72,61.62,61.64,69300.0,46.222,46.252,46.177,46.192,69300.0
2012-03-23 09:50:00,61.64,61.66,61.54,61.58,52500.0,46.192,46.207,46.1171,46.1471,52500.0
2012-03-23 09:55:00,61.58,61.58,61.45,61.52,57500.0,46.1471,46.1471,46.0496,46.1021,57500.0
2012-03-23 10:00:00,61.51,61.52,61.42,61.45,42100.0,46.0946,46.1021,46.0272,46.0496,42100.0
2012-03-23 10:05:00,61.45,61.45,61.27,61.32,54800.0,46.0496,46.0496,45.9148,45.9522,54800.0
2012-03-23 10:10:00,61.32,61.4,61.31,61.34,52600.0,45.9522,46.0122,45.9447,45.9672,52600.0
2012-03-23 10:15:00,61.34,61.4,61.3,61.37,68700.0,45.9672,46.0122,45.9372,45.9897,68700.0
2012-03-23 10:20:00,61.36,61.37,61.3,61.36,51500.0,45.9822,45.9897,45.9372,45.9822,51500.0
2012-03-23 10:25:00,61.37,61.39,61.31,61.37,93700.0,45.9897,46.0047,45.9447,45.9897,93700.0
2012-03-23 10:30:00,61.37,61.44,61.31,61.44,45900.0,45.9897,46.0422,45.9447,46.0422,45900.0
2012-03-23 10:35:00,61.43,61.46,61.42,61.45,30000.0,46.0347,46.0571,46.0272,46.0496,30000.0
2012-03-23 10:40:00,61.46,61.5,61.41,61.48,74000.0,46.0571,46.0871,46.0197,46.0721,74000.0
2012-03-23 10:45:00,61.48,61.52,61.48,61.52,24100.0,46.0721,46.1021,46.0721,46.1021,24100.0
2012-03-23 10:50:00,61.51,61.63,61.49,61.62,97700.0,46.0946,46.1845,46.0796,46.177,97700.0
2012-03-23 10:55:00,61.62,61.69,61.61,61.69,57900.0,46.177,46.2295,46.1695,46.2295,57900.0
2012-03-23 11:00:00,61.69,61.74,61.69,61.71,32600.0,46.2295,46.267,46.2295,46.2445,32600.0
2012-03-23 11:05:00,61.71,61.76,61.7,61.71,17300.0,46.2445,46.282,46.237,46.2445,17300.0
2012-03-23 11:10:00,61.71,61.73,61.7,61.7,21600.0,46.2445,46.2595,46.237,46.237,21600.0
2012-03-23 11:15:00,61.7,61.74,61.66,61.73,24500.0,46.237,46.267,46.207,46.2595,24500.0
2012-03-23 11:20:00,61.74,61.74,61.62,61.63,58500.0,46.267,46.267,46.177,46.1845,58500.0
2012-03-23 11:25:00,61.64,61.72,61.64,61.69,30500.0,46.192,46.252,46.192,46.2295,30500.0
2012-03-23 11:30:00,61.69,61.81,61.69,61.81,87200.0,46.2295,46.3194,46.2295,46.3194,87200.0
2012-03-23 11:35:00,61.81,61.82,61.77,61.78,26900.0,46.3194,46.3269,46.2894,46.2969,26900.0
2012-03-23 11:40:00,61.78,61.78,61.74,61.76,27100.0,46.2969,46.2969,46.267,46.282,27100.0
2012-03-23 11:45:00,61.76,61.79,61.74,61.76,22200.0,46.282,46.3044,46.267,46.282,22200.0
2012-03-23 11:50:00,61.75,61.76,61.5,61.76,19300.0,46.2745,46.282,46.0871,46.282,19300.0
2012-03-23 11:55:00,61.75,61.81,61.75,61.8,25500.0,46.2745,46.3194,46.2745,46.3119,25500.0
2012-03-23 12:00:00,61.8,61.8,61.73,61.73,19500.0,46.3119,46.3119,46.2595,46.2595,19500.0
2012-03-23 12:05:00,61.73,61.79,61.72,61.76,14600.0,46.2595,46.3044,46.252,46.282,14600.0
2012-03-23 12:10:00,61.76,61.78,61.74,61.77,35900.0,46.282,46.2969,46.267,46.2894,35900.0
2012-03-23 12:15:00,61.76,61.77,61.75,61.76,17100.0,46.282,46.2894,46.2745,46.282,17100.0
2012-03-23 12:20:00,61.76,61.8,61.74,61.8,22800.0,46.282,46.3119,46.267,46.3119,22800.0
2012-03-23 12:25:00,61.8,61.8,61.75,61.76,22900.0,46.3119,46.3119,46.2745,46.282,22900.0
2012-03-23 12:30:00,61.76,61.78,61.71,61.71,29300.0,46.282,46.2969,46.2445,46.2445,29300.0
2012-03-23 12:35:00,61.72,61.8,61.7,61.8,27100.0,46.252,46.3119,46.237,46.3119,27100.0
2012-03-23 12:40:00,61.8,61.8,61.76,61.8,30000.0,46.3119,46.3119,46.282,46.3119,30000.0
2012-03-23 12:45:00,61.8,61.84,61.79,61.83,12200.0,46.3119,46.3419,46.3044,46.3344,12200.0
2012-03-23 12:50:00,61.83,61.9,61.83,61.9,11000.0,46.3344,46.3869,46.3344,46.3869,11000.0
2012-03-23 12:55:00,61.89,61.91,61.88,61.89,21200.0,46.3794,46.3944,46.3719,46.3794,21200.0
2012-03-23 13:00:00,61.89,61.9,61.86,61.87,18400.0,46.3794,46.3869,46.3569,46.3644,18400.0
2012-03-23 13:05:00,61.87,61.87,61.86,61.87,32000.0,46.3644,46.3644,46.3569,46.3644,32000.0
2012-03-23 13:10:00,61.87,61.87,61.83,61.83,23000.0,46.3644,46.3644,46.3344,46.3344,23000.0
2012-03-23 13:15:00,61.82,61.88,61.81,61.88,21400.0,46.3269,46.3719,46.3194,46.3719,21400.0
2012-03-23 13:20:00,61.88,61.9,61.83,61.84,20200.0,46.3719,46.3869,46.3344,46.3419,20200.0
2012-03-23 13:25:00,61.83,61.84,61.8,61.82,13900.0,46.3344,46.3419,46.3119,46.3269,13900.0
2012-03-23 13:30:00,61.83,61.84,61.76,61.76,25000.0,46.3344,46.3419,46.282,46.282,25000.0
2012-03-23 13:35:00,61.76,61.78,61.76,61.78,25500.0,46.282,46.2969,46.282,46.2969,25500.0
2012-03-23 13:40:00,61.78,61.86,61.78,61.86,20800.0,46.2969,46.3569,46.2969,46.3569,20800.0
2012-03-23 13:45:00,61.87,61.89,61.86,61.87,11500.0,46.3644,46.3794,46.3569,46.3644,11500.0
2012-03-23 13:50:00,61.87,61.87,61.79,61.79,21900.0,46.3644,46.3644,46.3044,46.3044,21900.0
2012-03-23 13:55:00,61.79,61.81,61.74,61.75,62300.0,46.3044,46.3194,46.267,46.2745,62300.0
2012-03-23 14:00:00,61.75,61.76,61.73,61.75,52600.0,46.2745,46.282,46.2595,46.2745,52600.0
2012-03-23 14:05:00,61.74,61.75,61.7,61.71,15600.0,46.267,46.2745,46.237,46.2445,15600.0
2012-03-23 14:10:00,61.71,61.73,61.68,61.72,43000.0,46.2445,46.2595,46.222,46.252,43000.0
2012-03-23 14:15:00,61.72,61.77,61.7,61.73,21600.0,46.252,46.2894,46.237,46.2595,21600.0
2012-03-23 14:20:00,61.73,61.75,61.71,61.75,17400.0,46.2595,46.2745,46.2445,46.2745,17400.0
2012-03-23 14:25:00,61.75,61.77,61.75,61.76,16700.0,46.2745,46.2894,46.2745,46.282,16700.0
2012-03-23 14:30:00,61.76,61.77,61.73,61.77,29000.0,46.282,46.2894,46.2595,46.2894,29000.0
2012-03-23 14:35:00,61.76,61.76,61.73,61.75,17800.0,46.282,46.282,46.2595,46.2745,17800.0
2012-03-23 14:40:00,61.75,61.77,61.7,61.7,38900.0,46.2745,46.2894,46.237,46.237,38900.0
2012-03-23 14:45:00,61.69,61.79,61.68,61.79,61400.0,46.2295,46.3044,46.222,46.3044,61400.0
2012-03-23 14:50:00,61.79,61.8,61.76,61.77,74200.0,46.3044,46.3119,46.282,46.2894,74200.0
2012-03-23 14:55:00,61.77,61.78,61.73,61.73,32200.0,46.2894,46.2969,46.2595,46.2595,32200.0
2012-03-23 15:00:00,61.74,61.79,61.72,61.77,36200.0,46.267,46.3044,46.252,46.2894,36200.0
2012-03-23 15:05:00,61.76,61.79,61.75,61.76,34200.0,46.282,46.3044,46.2745,46.282,34200.0
2012-03-23 15:10:00,61.76,61.77,61.72,61.77,40400.0,46.282,46.2894,46.252,46.2894,40400.0
2012-03-23 15:15:00,61.77,61.78,61.72,61.75,40600.0,46.2894,46.2969,46.252,46.2745,40600.0
2012-03-23 15:20:00,61.75,61.78,61.73,61.73,40200.0,46.2745,46.2969,46.2595,46.2595,40200.0
2012-03-23 15:25:00,61.72,61.75,61.7,61.71,67300.0,46.252,46.2745,46.237,46.2445,67300.0
2012-03-23 15:30:00,61.71,61.78,61.71,61.76,51500.0,46.2445,46.2969,46.2445,46.282,51500.0
2012-03-23 15:35:00,61.77,61.78,61.74,61.76,59800.0,46.2894,46.2969,46.267,46.282,59800.0
2012-03-23 15:40:00,61.77,61.78,61.75,61.77,54400.0,46.2894,46.2969,46.2745,46.2894,54400.0
2012-03-23 15:45:00,61.77,61.79,61.71,61.72,86300.0,46.2894,46.3044,46.2445,46.252,86300.0
2012-03-23 15:50:00,61.72,61.73,61.69,61.72,64800.0,46.252,46.2595,46.2295,46.252,64800.0
2012-03-23 15:55:00,61.72,61.77,61.69,61.72,157900.0,46.252,46.2894,46.2295,46.252,157900.0
2012-03-26 09:30:00,62.0,62.1,61.99,62.01,33700.0,46.4618,46.5367,46.4543,46.4693,33700.0
2012-03-26 09:35:00,62.03,62.03,61.9,61.9,20900.0,46.4843,46.4843,46.3869,46.3869,20900.0
2012-03-26 09:40:00,61.91,61.99,61.9,61.91,20400.0,46.3944,46.4543,46.3869,46.3944,20400.0
2012-03-26 09:45:00,61.89,62.01,61.86,62.0,45400.0,46.3794,46.4693,46.3569,46.4618,45400.0
2012-03-26 09:50:00,61.99,62.04,61.98,62.0,39500.0,46.4543,46.4918,46.4468,46.4618,39500.0
2012-03-26 09:55:00,62.0,62.09,62.0,62.05,25800.0,46.4618,46.5292,46.4618,46.4993,25800.0
2012-03-26 10:00:00,62.05,62.07,61.95,62.05,101800.0,46.4993,46.5143,46.4243,46.4993,101800.0
2012-03-26 10:05:00,62.06,62.22,62.06,62.21,37300.0,46.5068,46.6267,46.5068,46.6192,37300.0
2012-03-26 10:10:00,62.22,62.27,62.2,62.27,14100.0,46.6267,46.6641,46.6117,46.6641,14100.0
2012-03-26 10:15:00,62.27,62.36,62.27,62.36,19200.0,46.6641,46.7316,46.6641,46.7316,19200.0
2012-03-26 10:20:00,62.35,62.4,62.32,62.4,28400.0,46.7241,46.7616,46.7016,46.7616,28400.0
2012-03-26 10:25:00,62.39,62.46,62.38,62.45,25400.0,46.7541,46.8065,46.7466,46.799,25400.0
2012-03-26 10:30:00,62.45,62.48,62.35,62.38,20200.0,46.799,46.8215,46.7241,46.7466,20200.0
2012-03-26 10:35:00,62.38,62.38,62.31,62.32,12100.0,46.7466,46.7466,46.6941,46.7016,12100.0
2012-03-26 10:40:00,62.32,62.36,62.28,62.31,18400.0,46.7016,46.7316,46.6716,46.6941,18400.0
2012-03-26 10:45:00,62.3,62.32,62.24,62.25,14900.0,46.6866,46.7016,46.6417,46.6492,14900.0
2012-03-26 10:50:00,62.25,62.27,62.21,62.24,10000.0,46.6492,46.6641,46.6192,46.6417,10000.0
2012-03-26 10:55:00,62.23,62.23,62.16,62.17,9700.0,46.6342,46.6342,46.5817,46.5892,9700.0
2012-03-26 11:00:00,62.18,62.21,62.13,62.13,30000.0,46.5967,46.6192,46.5592,46.5592,30000.0
2012-03-26 11:05:00,62.13,62.19,62.11,62.15,12800.0,46.5592,46.6042,46.5442,46.5742,12800.0
2012-03-26 11:10:00,62.15,62.24,62.14,62.23,14900.0,46.5742,46.6417,46.5667,46.6342,14900.0
2012-03-26 11:15:00,62.23,62.23,62.14,62.14,14000.0,46.6342,46.6342,46.5667,46.5667,14000.0
2012-03-26 11:20:00,62.14,62.15,62.11,62.11,5000.0,46.5667,46.5742,46.5442,46.5442,5000.0
2012-03-26 11:25:00,62.11,62.12,62.09,62.11,10000.0,46.5442,46.5517,46.5292,46.5442,10000.0
2012-03-26 11:30:00,62.12,62.18,62.12,62.18,7300.0,46.5517,46.5967,46.5517,46.5967,7300.0
2012-03-26 11:35:00,62.19,62.26,62.19,62.21,13700.0,46.6042,46.6566,46.6042,46.6192,13700.0
2012-03-26 11:40:00,62.21,62.31,62.2,62.3,34100.0,46.6192,46.6941,46.6117,46.6866,34100.0
2012-03-26 11:45:00,62.3,62.31,62.29,62.31,20100.0,46.6866,46.6941,46.6791,46.6941,20100.0
2012-03-26 11:50:00,62.32,62.32,62.27,62.27,6600.0,46.7016,46.7016,46.6641,46.6641,6600.0
2012-03-26 11:55:00,62.26,62.29,62.22,62.23,15200.0,46.6566,46.6791,46.6267,46.6342,15200.0
2012-03-26 12:00:00,62.23,62.25,62.22,62.25,9800.0,46.6342,46.6492,46.6267,46.6492,9800.0
2012-03-26 12:05:00,62.24,62.26,62.23,62.24,12500.0,46.6417,46.6566,46.6342,46.6417,12500.0
2012-03-26 12:10:00,62.24,62.25,62.2,62.2,15700.0,46.6417,46.6492,46.6117,46.6117,15700.0
2012-03-26 12:15:00,62.21,62.22,62.15,62.15,12300.0,46.6192,46.6267,46.5742,46.5742,12300.0
2012-03-26 12:20:00,62.15,62.15,62.1,62.12,12200.0,46.5742,46.5742,46.5367,46.5517,12200.0
2012-03-26 12:25:00,62.12,62.12,62.11,62.12,4600.0,46.5517,46.5517,46.5442,46.5517,4600.0
2012-03-26 12:30:00,62.11,62.12,62.07,62.12,17200.0,46.5442,46.5517,46.5143,46.5517,17200.0
2012-03-26 12:35:00,62.12,62.13,62.08,62.09,12300.0,46.5517,46.5592,46.5218,46.5292,12300.0
2012-03-26 12:40:00,62.09,62.1,62.06,62.09,12200.0,46.5292,46.5367,46.5068,46.5292,12200.0
2012-03-26 12:45:00,62.08,62.09,62.06,62.08,15100.0,46.5218,46.5292,46.5068,46.5218,15100.0
2012-03-26 12:50:00,62.08,62.11,62.06,62.07,15700.0,46.5218,46.5442,46.5068,46.5143,15700.0
2012-03-26 12:55:00,62.07,62.08,61.99,62.01,54600.0,46.5143,46.5218,46.4543,46.4693,54600.0
2012-03-26 13:00:00,62.01,62.02,61.97,61.98,17000.0,46.4693,46.4768,46.4393,46.4468,17000.0
2012-03-26 13:05:00,61.98,62.0,61.96,61.97,11000.0,46.4468,46.4618,46.4318,46.4393,11000.0
2012-03-26 13:10:00,61.98,61.98,61.91,61.92,28300.0,46.4468,46.4468,46.3944,46.4019,28300.0
2012-03-26 13:15:00,61.91,61.94,61.84,61.84,33300.0,46.3944,46.4168,46.3419,46.3419,33300.0
2012-03-26 13:20:00,61.85,61.88,61.81,61.82,21600.0,46.3494,46.3719,46.3194,46.3269,21600.0
2012-03-26 13:25:00,61.82,61.87,61.81,61.84,43200.0,46.3269,46.3644,46.3194,46.3419,43200.0
2012-03-26 13:30:00,61.84,61.92,61.83,61.91,31700.0,46.3419,46.4019,46.3344,46.3944,31700.0
2012-03-26 13:35:00,61.91,61.98,61.89,61.94,37300.0,46.3944,46.4468,46.3794,46.4168,37300.0
2012-03-26 13:40:00,61.94,61.95,61.93,61.94,26100.0,46.4168,46.4243,46.4093,46.4168,26100.0
2012-03-26 13:45:00,61.95,61.96,61.93,61.94,31800.0,46.4243,46.4318,46.4093,46.4168,31800.0
2012-03-26 13:50:00,61.95,61.95,61.86,61.86,22000.0,46.4243,46.4243,46.3569,46.3569,22000.0
2012-03-26 13:55:00,61.86,61.92,61.85,61.9,24700.0,46.3569,46.4019,46.3494,46.3869,24700.0
2012-03-26 14:00:00,61.91,61.95,61.91,61.95,11100.0,46.3944,46.4243,46.3944,46.4243,11100.0
2012-03-26 14:05:00,61.95,61.96,61.95,61.96,8100.0,46.4243,46.4318,46.4243,46.4318,8100.0
2012-03-26 14:10:00,61.95,61.95,61.9,61.91,28500.0,46.4243,46.4243,46.3869,46.3944,28500.0
2012-03-26 14:15:00,61.91,61.93,61.9,61.92,20400.0,46.3944,46.4093,46.3869,46.4019,20400.0
2012-03-26 14:20:00,61.92,61.95,61.92,61.95,24500.0,46.4019,46.4243,46.4019,46.4243,24500.0
2012-03-26 14:25:00,61.94,62.01,61.94,62.01,24700.0,46.4168,46.4693,46.4168,46.4693,24700.0
2012-03-26 14:30:00,62.0,62.02,61.95,61.96,30900.0,46.4618,46.4768,46.4243,46.4318,30900.0
2012-03-26 14:35:00,61.95,61.95,61.92,61.94,19800.0,46.4243,46.4243,46.4019,46.4168,19800.0
2012-03-26 14:40:00,61.93,61.96,61.91,61.95,28000.0,46.4093,46.4318,46.3944,46.4243,28000.0
2012-03-26 14:45:00,61.94,61.95,61.89,61.94,33400.0,46.4168,46.4243,46.3794,46.4168,33400.0
2012-03-26 14:50:00,61.94,62.01,61.92,62.0,19600.0,46.4168,46.4693,46.4019,46.4618,19600.0
2012-03-26 14:55:00,62.0,62.1,62.0,62.08,64200.0,46.4618,46.5367,46.4618,46.5218,64200.0
2012-03-26 15:00:00,62.09,62.11,62.04,62.09,50200.0,46.5292,46.5442,46.4918,46.5292,50200.0
2012-03-26 15:05:00,62.09,62.11,62.04,62.08,43400.0,46.5292,46.5442,46.4918,46.5218,43400.0
2012-03-26 15:10:00,62.08,62.11,62.04,62.04,28500.0,46.5218,46.5442,46.4918,46.4918,28500.0
2012-03-26 15:15:00,62.04,62.09,62.04,62.09,24100.0,46.4918,46.5292,46.4918,46.5292,24100.0
2012-03-26 15:20:00,62.1,62.1,62.02,62.03,18000.0,46.5367,46.5367,46.4768,46.4843,18000.0
2012-03-26 15:25:00,62.03,62.05,61.99,62.0,39000.0,46.4843,46.4993,46.4543,46.4618,39000.0
2012-03-26 15:30:00,62.0,62.07,62.0,62.07,36000.0,46.4618,46.5143,46.4618,46.5143,36000.0
2012-03-26 15:35:00,62.06,62.09,62.01,62.01,43100.0,46.5068,46.5292,46.4693,46.4693,43100.0
2012-03-26 15:40:00,62.01,62.11,62.01,62.11,52300.0,46.4693,46.5442,46.4693,46.5442,52300.0
2012-03-26 15:45:00,62.1,62.26,62.1,62.25,67300.0,46.5367,46.6566,46.5367,46.6492,67300.0
2012-03-26 15:50:00,62.25,62.25,62.22,62.24,61800.0,46.6492,46.6492,46.6267,46.6417,61800.0
2012-03-26 15:55:00,62.25,62.26,62.19,62.26,174000.0,46.6492,46.6566,46.6042,46.6566,174000.0
2012-03-27 09:30:00,62.18,62.23,61.9,62.21,67500.0,46.5967,46.6342,46.3869,46.6192,67500.0
2012-03-27 09:35:00,62.25,62.25,62.0,62.08,27400.0,46.6492,46.6492,46.4618,46.5218,27400.0
2012-03-27 09:40:00,62.07,62.1,61.95,62.0,27500.0,46.5143,46.5367,46.4243,46.4618,27500.0
2012-03-27 09:45:00,62.01,62.04,61.95,62.04,41700.0,46.4693,46.4918,46.4243,46.4918,41700.0
2012-03-27 09:50:00,62.03,62.03,61.91,61.96,27200.0,46.4843,46.4843,46.3944,46.4318,27200.0
2012-03-27 09:55:00,61.96,62.04,61.96,62.0,16500.0,46.4318,46.4918,46.4318,46.4618,16500.0
2012-03-27 10:00:00,61.96,62.0,61.91,62.0,37900.0,46.4318,46.4618,46.3944,46.4618,37900.0
2012-03-27 10:05:00,61.97,62.1,61.95,62.1,56900.0,46.4393,46.5367,46.4243,46.5367,56900.0
2012-03-27 10:10:00,62.1,62.1,62.09,62.1,30900.0,46.5367,46.5367,46.5292,46.5367,30900.0
2012-03-27 10:15:00,62.1,62.11,62.09,62.1,24500.0,46.5367,46.5442,46.5292,46.5367,24500.0
2012-03-27 10:20:00,62.1,62.1,62.09,62.1,15100.0,46.5367,46.5367,46.5292,46.5367,15100.0
2012-03-27 10:25:00,62.1,62.29,62.09,62.23,35800.0,46.5367,46.6791,46.5292,46.6342,35800.0
2012-03-27 10:30:00,62.23,62.33,62.21,62.27,24500.0,46.6342,46.7091,46.6192,46.6641,24500.0
2012-03-27 10:35:00,62.27,62.3,62.21,62.22,24800.0,46.6641,46.6866,46.6192,46.6267,24800.0
2012-03-27 10:40:00,62.22,62.23,62.18,62.18,18800.0,46.6267,46.6342,46.5967,46.5967,18800.0
2012-03-27 10:45:00,62.18,62.19,62.12,62.13,11300.0,46.5967,46.6042,46.5517,46.5592,11300.0
2012-03-27 10:50:00,62.11,62.13,62.1,62.11,15000.0,46.5442,46.5592,46.5367,46.5442,15000.0
2012-03-27 10:55:00,62.12,62.12,62.08,62.08,23000.0,46.5517,46.5517,46.5218,46.5218,23000.0
2012-03-27 11:00:00,62.08,62.1,62.07,62.09,11700.0,46.5218,46.5367,46.5143,46.5292,11700.0
2012-03-27 11:05:00,62.09,62.1,62.07,62.09,18400.0,46.5292,46.5367,46.5143,46.5292,18400.0
2012-03-27 11:10:00,62.09,62.11,62.05,62.1,34500.0,46.5292,46.5442,46.4993,46.5367,34500.0
2012-03-27 11:15:00,62.1,62.18,62.1,62.17,14700.0,46.5367,46.5967,46.5367,46.5892,14700.0
2012-03-27 11:20:00,62.17,62.26,62.17,62.23,43400.0,46.5892,46.6566,46.5892,46.6342,43400.0
2012-03-27 11:25:00,62.24,62.26,62.2,62.23,106100.0,46.6417,46.6566,46.6117,46.6342,106100.0
2012-03-27 11:30:00,62.23,62.23,62.18,62.2,10800.0,46.6342,46.6342,46.5967,46.6117,10800.0
2012-03-27 11:35:00,62.2,62.23,62.18,62.18,30900.0,46.6117,46.6342,46.5967,46.5967,30900.0
2012-03-27 11:40:00,62.18,62.2,62.18,62.19,15700.0,46.5967,46.6117,46.5967,46.6042,15700.0
2012-03-27 11:45:00,62.2,62.21,62.18,62.19,33300.0,46.6117,46.6192,46.5967,46.6042,33300.0
2012-03-27 11:50:00,62.19,62.21,62.18,62.21,19400.0,46.6042,46.6192,46.5967,46.6192,19400.0
2012-03-27 11:55:00,62.21,62.21,62.19,62.21,10200.0,46.6192,46.6192,46.6042,46.6192,10200.0
2012-03-27 12:00:00,62.21,62.25,62.19,62.24,38000.0,46.6192,46.6492,46.6042,46.6417,38000.0
2012-03-27 12:05:00,62.24,62.28,62.2,62.26,32000.0,46.6417,46.6716,46.6117,46.6566,32000.0
2012-03-27 12:10:00,62.26,62.34,62.26,62.34,13600.0,46.6566,46.7166,46.6566,46.7166,13600.0
2012-03-27 12:15:00,62.33,62.36,62.33,62.35,15300.0,46.7091,46.7316,46.7091,46.7241,15300.0
2012-03-27 12:20:00,62.36,62.41,62.35,62.35,20700.0,46.7316,46.7691,46.7241,46.7241,20700.0
2012-03-27 12:25:00,62.35,62.39,62.34,62.39,11600.0,46.7241,46.7541,46.7166,46.7541,11600.0
2012-03-27 12:30:00,62.39,62.39,62.36,62.39,7700.0,46.7541,46.7541,46.7316,46.7541,7700.0
2012-03-27 12:35:00,62.39,62.44,62.38,62.44,13300.0,46.7541,46.7915,46.7466,46.7915,13300.0
2012-03-27 12:40:00,62.43,62.46,62.41,62.46,14000.0,46.784,46.8065,46.7691,46.8065,14000.0
2012-03-27 12:45:00,62.45,62.47,62.45,62.46,6900.0,46.799,46.814,46.799,46.8065,6900.0
2012-03-27 12:50:00,62.47,62.47,62.45,62.46,11700.0,46.814,46.814,46.799,46.8065,11700.0
2012-03-27 12:55:00,62.46,62.47,62.45,62.46,13000.0,46.8065,46.814,46.799,46.8065,13000.0
2012-03-27 13:00:00,62.46,62.49,62.45,62.47,19500.0,46.8065,46.829,46.799,46.814,19500.0
2012-03-27 13:05:00,62.48,62.48,62.42,62.43,13000.0,46.8215,46.8215,46.7765,46.784,13000.0
2012-03-27 13:10:00,62.42,62.42,62.38,62.39,8100.0,46.7765,46.7765,46.7466,46.7541,8100.0
2012-03-27 13:15:00,62.4,62.4,62.32,62.32,13600.0,46.7616,46.7616,46.7016,46.7016,13600.0
2012-03-27 13:20:00,62.32,62.33,62.27,62.28,25400.0,46.7016,46.7091,46.6641,46.6716,25400.0
2012-03-27 13:25:00,62.28,62.3,62.27,62.29,8600.0,46.6716,46.6866,46.6641,46.6791,8600.0
2012-03-27 13:30:00,62.3,62.3,62.27,62.28,11000.0,46.6866,46.6866,46.6641,46.6716,11000.0
2012-03-27 13:35:00,62.28,62.28,62.25,62.25,15500.0,46.6716,46.6716,46.6492,46.6492,15500.0
2012-03-27 13:40:00,62.26,62.28,62.26,62.28,12300.0,46.6566,46.6716,46.6566,46.6716,12300.0
2012-03-27 13:45:00,62.28,62.32,62.28,62.32,11700.0,46.6716,46.7016,46.6716,46.7016,11700.0
2012-03-27 13:50:00,62.31,62.35,62.31,62.33,12400.0,46.6941,46.7241,46.6941,46.7091,12400.0
2012-03-27 13:55:00,62.32,62.33,62.32,62.33,11200.0,46.7016,46.7091,46.7016,46.7091,11200.0
2012-03-27 14:00:00,62.32,62.33,62.28,62.29,14400.0,46.7016,46.7091,46.6716,46.6791,14400.0
2012-03-27 14:05:00,62.29,62.32,62.29,62.3,18900.0,46.6791,46.7016,46.6791,46.6866,18900.0
2012-03-27 14:10:00,62.3,62.31,62.27,62.28,29300.0,46.6866,46.6941,46.6641,46.6716,29300.0
2012-03-27 14:15:00,62.29,62.31,62.27,62.3,21500.0,46.6791,46.6941,46.6641,46.6866,21500.0
2012-03-27 14:20:00,62.29,62.29,62.24,62.25,16100.0,46.6791,46.6791,46.6417,46.6492,16100.0
2012-03-27 14:25:00,62.26,62.27,62.2,62.2,14600.0,46.6566,46.6641,46.6117,46.6117,14600.0
2012-03-27 14:30:00,62.21,62.23,62.18,62.23,15900.0,46.6192,46.6342,46.5967,46.6342,15900.0
2012-03-27 14:35:00,62.23,62.28,62.23,62.24,19700.0,46.6342,46.6716,46.6342,46.6417,19700.0
2012-03-27 14:40:00,62.25,62.25,62.24,62.24,8200.0,46.6492,46.6492,46.6417,46.6417,8200.0
2012-03-27 14:45:00,62.25,62.25,62.22,62.23,13800.0,46.6492,46.6492,46.6267,46.6342,13800.0
2012-03-27 14:50:00,62.24,62.25,62.21,62.22,29800.0,46.6417,46.6492,46.6192,46.6267,29800.0
2012-03-27 14:55:00,62.23,62.26,62.22,62.25,27500.0,46.6342,46.6566,46.6267,46.6492,27500.0
2012-03-27 15:00:00,62.25,62.28,62.25,62.27,18500.0,46.6492,46.6716,46.6492,46.6641,18500.0
2012-03-27 15:05:00,62.28,62.29,62.26,62.26,34500.0,46.6716,46.6791,46.6566,46.6566,34500.0
2012-03-27 15:10:00,62.27,62.32,62.26,62.28,24200.0,46.6641,46.7016,46.6566,46.6716,24200.0
2012-03-27 15:15:00,62.27,62.28,62.2,62.22,23000.0,46.6641,46.6716,46.6117,46.6267,23000.0
2012-03-27 15:20:00,62.23,62.23,62.17,62.19,42300.0,46.6342,46.6342,46.5892,46.6042,42300.0
2012-03-27 15:25:00,62.18,62.21,62.17,62.18,24200.0,46.5967,46.6192,46.5892,46.5967,24200.0
2012-03-27 15:30:00,62.18,62.23,62.18,62.21,32200.0,46.5967,46.6342,46.5967,46.6192,32200.0
2012-03-27 15:35:00,62.21,62.22,62.17,62.19,41500.0,46.6192,46.6267,46.5892,46.6042,41500.0
2012-03-27 15:40:00,62.18,62.19,62.18,62.18,33400.0,46.5967,46.6042,46.5967,46.5967,33400.0
2012-03-27 15:45:00,62.18,62.2,62.16,62.18,89000.0,46.5967,46.6117,46.5817,46.5967,89000.0
2012-03-27 15:50:00,62.17,62.18,62.12,62.14,65500.0,46.5892,46.5967,46.5517,46.5667,65500.0
2012-03-27 15:55:00,62.12,62.15,62.09,62.1,155400.0,46.5517,46.5742,46.5292,46.5367,155400.0
2012-03-28 09:30:00,61.98,62.17,61.96,62.01,28000.0,46.4468,46.5892,46.4318,46.4693,28000.0
2012-03-28 09:35:00,61.99,62.06,61.9,62.06,12200.0,46.4543,46.5068,46.3869,46.5068,12200.0
2012-03-28 09:40:00,62.05,62.14,62.02,62.05,37400.0,46.4993,46.5667,46.4768,46.4993,37400.0
2012-03-28 09:45:00,62.03,62.1,62.0,62.05,55500.0,46.4843,46.5367,46.4618,46.4993,55500.0
2012-03-28 09:50:00,62.06,62.14,62.06,62.13,39300.0,46.5068,46.5667,46.5068,46.5592,39300.0
2012-03-28 09:55:00,62.13,62.16,62.05,62.12,38100.0,46.5592,46.5817,46.4993,46.5517,38100.0
2012-03-28 10:00:00,62.13,62.23,62.09,62.2,30900.0,46.5592,46.6342,46.5292,46.6117,30900.0
2012-03-28 10:05:00,62.21,62.31,62.18,62.31,16200.0,46.6192,46.6941,46.5967,46.6941,16200.0
2012-03-28 10:10:00,62.3,62.38,62.24,62.38,24800.0,46.6866,46.7466,46.6417,46.7466,24800.0
2012-03-28 10:15:00,62.38,62.39,62.19,62.19,17800.0,46.7466,46.7541,46.6042,46.6042,17800.0
2012-03-28 10:20:00,62.18,62.2,62.15,62.16,65200.0,46.5967,46.6117,46.5742,46.5817,65200.0
2012-03-28 10:25:00,62.16,62.18,62.02,62.06,29000.0,46.5817,46.5967,46.4768,46.5068,29000.0
2012-03-28 10:30:00,62.05,62.05,61.98,62.01,19800.0,46.4993,46.4993,46.4468,46.4693,19800.0
2012-03-28 10:35:00,62.01,62.05,61.98,62.04,26300.0,46.4693,46.4993,46.4468,46.4918,26300.0
2012-03-28 10:40:00,62.04,62.04,61.97,61.98,14600.0,46.4918,46.4918,46.4393,46.4468,14600.0
2012-03-28 10:45:00,61.98,62.04,61.98,62.04,16100.0,46.4468,46.4918,46.4468,46.4918,16100.0
2012-03-28 10:50:00,62.03,62.04,61.98,62.03,23200.0,46.4843,46.4918,46.4468,46.4843,23200.0
2012-03-28 10:55:00,62.02,62.05,62.0,62.05,19500.0,46.4768,46.4993,46.4618,46.4993,19500.0
2012-03-28 11:00:00,62.04,62.08,61.97,62.01,38800.0,46.4918,46.5218,46.4393,46.4693,38800.0
2012-03-28 11:05:00,62.0,62.01,61.98,62.0,24100.0,46.4618,46.4693,46.4468,46.4618,24100.0
2012-03-28 11:10:00,62.0,62.13,62.0,62.08,20600.0,46.4618,46.5592,46.4618,46.5218,20600.0
2012-03-28 11:15:00,62.07,62.14,62.06,62.13,9800.0,46.5143,46.5667,46.5068,46.5592,9800.0
2012-03-28 11:20:00,62.13,62.14,62.09,62.09,11000.0,46.5592,46.5667,46.5292,46.5292,11000.0
2012-03-28 11:25:00,62.08,62.12,62.08,62.11,10900.0,46.5218,46.5517,46.5218,46.5442,10900.0
2012-03-28 11:30:00,62.11,62.11,62.02,62.02,13400.0,46.5442,46.5442,46.4768,46.4768,13400.0
2012-03-28 11:35:00,62.01,62.04,62.0,62.04,26300.0,46.4693,46.4918,46.4618,46.4918,26300.0
2012-03-28 11:40:00,62.03,62.05,62.02,62.02,7900.0,46.4843,46.4993,46.4768,46.4768,7900.0
2012-03-28 11:45:00,62.02,62.03,61.96,61.96,15400.0,46.4768,46.4843,46.4318,46.4318,15400.0
2012-03-28 11:50:00,61.95,61.99,61.91,61.94,69600.0,46.4243,46.4543,46.3944,46.4168,69600.0
2012-03-28 11:55:00,61.94,62.01,61.88,62.01,29800.0,46.4168,46.4693,46.3719,46.4693,29800.0
2012-03-28 12:00:00,61.99,62.01,61.96,61.98,13300.0,46.4543,46.4693,46.4318,46.4468,13300.0
2012-03-28 12:05:00,61.99,62.03,61.97,62.02,27800.0,46.4543,46.4843,46.4393,46.4768,27800.0
2012-03-28 12:10:00,62.0,62.02,62.0,62.01,14700.0,46.4618,46.4768,46.4618,46.4693,14700.0
2012-03-28 12:15:00,62.0,62.1,62.0,62.08,18000.0,46.4618,46.5367,46.4618,46.5218,18000.0
2012-03-28 12:20:00,62.06,62.1,62.05,62.07,15500.0,46.5068,46.5367,46.4993,46.5143,15500.0
2012-03-28 12:25:00,62.06,62.1,62.06,62.06,19400.0,46.5068,46.5367,46.5068,46.5068,19400.0
2012-03-28 12:30:00,62.07,62.07,62.0,62.01,11600.0,46.5143,46.5143,46.4618,46.4693,11600.0
2012-03-28 12:35:00,62.01,62.02,61.96,61.97,8400.0,46.4693,46.4768,46.4318,46.4393,8400.0
2012-03-28 12:40:00,61.98,62.03,61.98,62.02,15000.0,46.4468,46.4843,46.4468,46.4768,15000.0
2012-03-28 12:45:00,62.02,62.05,62.01,62.04,7700.0,46.4768,46.4993,46.4693,46.4918,7700.0
2012-03-28 12:50:00,62.04,62.04,61.97,61.98,9300.0,46.4918,46.4918,46.4393,46.4468,9300.0
2012-03-28 12:55:00,61.98,61.99,61.96,61.97,3300.0,46.4468,46.4543,46.4318,46.4393,3300.0
2012-03-28 13:00:00,61.97,61.98,61.96,61.98,3900.0,46.4393,46.4468,46.4318,46.4468,3900.0
2012-03-28 13:05:00,61.98,61.98,61.96,61.96,7400.0,46.4468,46.4468,46.4318,46.4318,7400.0
2012-03-28 13:10:00,61.96,61.96,61.9,61.92,9100.0,46.4318,46.4318,46.3869,46.4019,9100.0
2012-03-28 13:15:00,61.93,61.99,61.93,61.99,12100.0,46.4093,46.4543,46.4093,46.4543,12100.0
2012-03-28 13:20:00,61.99,62.01,61.94,61.94,17500.0,46.4543,46.4693,46.4168,46.4168,17500.0
2012-03-28 13:25:00,61.95,61.95,61.89,61.92,7300.0,46.4243,46.4243,46.3794,46.4019,7300.0
2012-03-28 13:30:00,61.92,61.98,61.92,61.97,11500.0,46.4019,46.4468,46.4019,46.4393,11500.0
2012-03-28 13:35:00,61.97,62.01,61.97,62.01,13900.0,46.4393,46.4693,46.4393,46.4693,13900.0
2012-03-28 13:40:00,62.01,62.01,61.98,62.0,12500.0,46.4693,46.4693,46.4468,46.4618,12500.0
2012-03-28 13:45:00,62.0,62.03,62.0,62.02,12300.0,46.4618,46.4843,46.4618,46.4768,12300.0
2012-03-28 13:50:00,62.01,62.02,61.97,62.01,16000.0,46.4693,46.4768,46.4393,46.4693,16000.0
2012-03-28 13:55:00,62.0,62.02,61.95,61.95,27200.0,46.4618,46.4768,46.4243,46.4243,27200.0
2012-03-28 14:00:00,61.95,61.96,61.91,61.93,11700.0,46.4243,46.4318,46.3944,46.4093,11700.0
2012-03-28 14:05:00,61.93,61.93,61.84,61.85,20900.0,46.4093,46.4093,46.3419,46.3494,20900.0
2012-03-28 14:10:00,61.87,61.96,61.87,61.95,25600.0,46.3644,46.4318,46.3644,46.4243,25600.0
2012-03-28 14:15:00,61.95,61.96,61.94,61.95,7600.0,46.4243,46.4318,46.4168,46.4243,7600.0
2012-03-28 14:20:00,61.94,61.94,61.91,61.94,16400.0,46.4168,46.4168,46.3944,46.4168,16400.0
2012-03-28 14:25:00,61.94,61.94,61.87,61.87,26800.0,46.4168,46.4168,46.3644,46.3644,26800.0
2012-03-28 14:30:00,61.87,61.87,61.86,61.87,7800.0,46.3644,46.3644,46.3569,46.3644,7800.0
2012-03-28 14:35:00,61.87,62.04,61.87,62.02,26700.0,46.3644,46.4918,46.3644,46.4768,26700.0
2012-03-28 14:40:00,62.02,62.05,62.01,62.05,14900.0,46.4768,46.4993,46.4693,46.4993,14900.0
2012-03-28 14:45:00,62.05,62.12,62.05,62.12,26600.0,46.4993,46.5517,46.4993,46.5517,26600.0
2012-03-28 14:50:00,62.12,62.15,62.08,62.1,17000.0,46.5517,46.5742,46.5218,46.5367,17000.0
2012-03-28 14:55:00,62.1,62.13,62.08,62.1,11800.0,46.5367,46.5592,46.5218,46.5367,11800.0
2012-03-28 15:00:00,62.1,62.14,62.08,62.09,21100.0,46.5367,46.5667,46.5218,46.5292,21100.0
2012-03-28 15:05:00,62.09,62.1,62.04,62.05,10400.0,46.5292,46.5367,46.4918,46.4993,10400.0
2012-03-28 15:10:00,62.04,62.05,62.01,62.02,9600.0,46.4918,46.4993,46.4693,46.4768,9600.0
2012-03-28 15:15:00,62.01,62.04,61.99,62.02,14500.0,46.4693,46.4918,46.4543,46.4768,14500.0
2012-03-28 15:20:00,62.01,62.02,61.97,62.0,17500.0,46.4693,46.4768,46.4393,46.4618,17500.0
2012-03-28 15:25:00,62.0,62.01,61.96,61.99,16200.0,46.4618,46.4693,46.4318,46.4543,16200.0
2012-03-28 15:30:00,61.98,62.02,61.98,62.0,24800.0,46.4468,46.4768,46.4468,46.4618,24800.0
2012-03-28 15:35:00,62.0,62.13,62.0,62.12,91500.0,46.4618,46.5592,46.4618,46.5517,91500.0
2012-03-28 15:40:00,62.12,62.22,62.12,62.22,51900.0,46.5517,46.6267,46.5517,46.6267,51900.0
2012-03-28 15:45:00,62.21,62.26,62.21,62.25,39800.0,46.6192,46.6566,46.6192,46.6492,39800.0
2012-03-28 15:50:00,62.25,62.27,62.24,62.25,53300.0,46.6492,46.6641,46.6417,46.6492,53300.0
2012-03-28 15:55:00,62.24,62.26,62.21,62.25,113800.0,46.6417,46.6566,46.6192,46.6492,113800.0
2012-03-29 09:30:00,61.98,62.12,61.95,62.1,44000.0,46.4468,46.5517,46.4243,46.5367,44000.0
2012-03-29 09:35:00,62.12,62.12,61.91,62.01,32700.0,46.5517,46.5517,46.3944,46.4693,32700.0
2012-03-29 09:40:00,62.0,62.07,61.94,62.04,19900.0,46.4618,46.5143,46.4168,46.4918,19900.0
2012-03-29 09:45:00,62.03,62.1,61.98,62.08,33100.0,46.4843,46.5367,46.4468,46.5218,33100.0
2012-03-29 09:50:00,62.08,62.09,61.97,62.02,23600.0,46.5218,46.5292,46.4393,46.4768,23600.0
2012-03-29 09:55:00,62.02,62.13,61.9,62.12,32500.0,46.4768,46.5592,46.3869,46.5517,32500.0
2012-03-29 10:00:00,62.12,62.18,62.05,62.12,16900.0,46.5517,46.5967,46.4993,46.5517,16900.0
2012-03-29 10:05:00,62.11,62.13,62.04,62.04,13500.0,46.5442,46.5592,46.4918,46.4918,13500.0
2012-03-29 10:10:00,62.05,62.05,61.97,62.01,24200.0,46.4993,46.4993,46.4393,46.4693,24200.0
2012-03-29 10:15:00,62.02,62.04,61.92,62.03,30300.0,46.4768,46.4918,46.4019,46.4843,30300.0
2012-03-29 10:20:00,62.03,62.09,62.02,62.02,13600.0,46.4843,46.5292,46.4768,46.4768,13600.0
2012-03-29 10:25:00,62.02,62.02,61.93,61.95,24000.0,46.4768,46.4768,46.4093,46.4243,24000.0
2012-03-29 10:30:00,61.97,62.06,61.94,62.04,23300.0,46.4393,46.5068,46.4168,46.4918,23300.0
2012-03-29 10:35:00,62.04,62.07,62.01,62.03,18300.0,46.4918,46.5143,46.4693,46.4843,18300.0
2012-03-29 10:40:00,62.03,62.07,62.01,62.04,14700.0,46.4843,46.5143,46.4693,46.4918,14700.0
2012-03-29 10:45:00,62.02,62.04,61.99,62.03,27700.0,46.4768,46.4918,46.4543,46.4843,27700.0
2012-03-29 10:50:00,62.04,62.05,62.01,62.04,20300.0,46.4918,46.4993,46.4693,46.4918,20300.0
2012-03-29 10:55:00,62.05,62.26,62.05,62.23,25300.0,46.4993,46.6566,46.4993,46.6342,25300.0
2012-03-29 11:00:00,62.25,62.27,62.12,62.14,35800.0,46.6492,46.6641,46.5517,46.5667,35800.0
2012-03-29 11:05:00,62.15,62.2,62.0,62.0,18700.0,46.5742,46.6117,46.4618,46.4618,18700.0
2012-03-29 11:10:00,62.15,62.17,62.13,62.15,25700.0,46.5742,46.5892,46.5592,46.5742,25700.0
2012-03-29 11:15:00,62.15,62.15,62.02,62.02,15900.0,46.5742,46.5742,46.4768,46.4768,15900.0
2012-03-29 11:20:00,62.01,62.03,61.94,61.99,24200.0,46.4693,46.4843,46.4168,46.4543,24200.0
2012-03-29 11:25:00,61.99,62.02,61.93,61.93,11800.0,46.4543,46.4768,46.4093,46.4093,11800.0
2012-03-29 11:30:00,61.93,61.98,61.92,61.97,18700.0,46.4093,46.4468,46.4019,46.4393,18700.0
2012-03-29 11:35:00,61.97,61.97,61.89,61.9,16100.0,46.4393,46.4393,46.3794,46.3869,16100.0
2012-03-29 11:40:00,61.9,61.92,61.89,61.91,9700.0,46.3869,46.4019,46.3794,46.3944,9700.0
2012-03-29 11:45:00,61.9,61.9,61.86,61.88,12400.0,46.3869,46.3869,46.3569,46.3719,12400.0
2012-03-29 11:50:00,61.88,61.88,61.79,61.81,14900.0,46.3719,46.3719,46.3044,46.3194,14900.0
2012-03-29 11:55:00,61.81,61.81,61.77,61.8,19600.0,46.3194,46.3194,46.2894,46.3119,19600.0
2012-03-29 12:00:00,61.79,61.8,61.77,61.78,16700.0,46.3044,46.3119,46.2894,46.2969,16700.0
2012-03-29 12:05:00,61.78,61.82,61.77,61.78,13600.0,46.2969,46.3269,46.2894,46.2969,13600.0
2012-03-29 12:10:00,61.78,61.78,61.74,61.75,10100.0,46.2969,46.2969,46.267,46.2745,10100.0
2012-03-29 12:15:00,61.76,61.76,61.7,61.73,19300.0,46.282,46.282,46.237,46.2595,19300.0
2012-03-29 12:20:00,61.72,61.72,61.66,61.67,16000.0,46.252,46.252,46.207,46.2145,16000.0
2012-03-29 12:25:00,61.66,61.7,61.66,61.66,11200.0,46.207,46.237,46.207,46.207,11200.0
2012-03-29 12:30:00,61.67,61.7,61.66,61.67,19400.0,46.2145,46.237,46.207,46.2145,19400.0
2012-03-29 12:35:00,61.66,61.68,61.65,61.67,20800.0,46.207,46.222,46.1995,46.2145,20800.0
2012-03-29 12:40:00,61.67,61.68,61.66,61.68,9900.0,46.2145,46.222,46.207,46.222,9900.0
2012-03-29 12:45:00,61.68,61.7,61.64,61.68,9700.0,46.222,46.237,46.192,46.222,9700.0
2012-03-29 12:50:00,61.67,61.75,61.67,61.75,8400.0,46.2145,46.2745,46.2145,46.2745,8400.0
2012-03-29 12:55:00,61.75,61.82,61.73,61.8,12700.0,46.2745,46.3269,46.2595,46.3119,12700.0
2012-03-29 13:00:00,61.81,61.84,61.79,61.83,13100.0,46.3194,46.3419,46.3044,46.3344,13100.0
2012-03-29 13:05:00,61.82,61.86,61.82,61.85,11800.0,46.3269,46.3569,46.3269,46.3494,11800.0
2012-03-29 13:10:00,61.86,61.88,61.82,61.83,12900.0,46.3569,46.3719,46.3269,46.3344,12900.0
2012-03-29 13:15:00,61.82,61.84,61.8,61.82,6900.0,46.3269,46.3419,46.3119,46.3269,6900.0
2012-03-29 13:20:00,61.82,61.84,61.8,61.82,6200.0,46.3269,46.3419,46.3119,46.3269,6200.0
2012-03-29 13:25:00,61.81,61.84,61.81,61.83,9800.0,46.3194,46.3419,46.3194,46.3344,9800.0
2012-03-29 13:30:00,61.83,61.83,61.8,61.82,3600.0,46.3344,46.3344,46.3119,46.3269,3600.0
2012-03-29 13:35:00,61.81,61.85,61.81,61.85,5200.0,46.3194,46.3494,46.3194,46.3494,5200.0
2012-03-29 13:40:00,61.85,61.88,61.85,61.85,6900.0,46.3494,46.3719,46.3494,46.3494,6900.0
2012-03-29 13:45:00,61.84,61.86,61.81,61.85,14700.0,46.3419,46.3569,46.3194,46.3494,14700.0
2012-03-29 13:50:00,61.85,61.89,61.82,61.89,14500.0,46.3494,46.3794,46.3269,46.3794,14500.0
2012-03-29 13:55:00,61.89,61.93,61.87,61.88,8200.0,46.3794,46.4093,46.3644,46.3719,8200.0
2012-03-29 14:00:00,61.88,61.95,61.88,61.93,14900.0,46.3719,46.4243,46.3719,46.4093,14900.0
2012-03-29 14:05:00,61.94,61.98,61.94,61.95,44900.0,46.4168,46.4468,46.4168,46.4243,44900.0
2012-03-29 14:10:00,61.94,62.01,61.94,61.99,9600.0,46.4168,46.4693,46.4168,46.4543,9600.0
2012-03-29 14:15:00,61.99,62.04,61.99,62.04,8400.0,46.4543,46.4918,46.4543,46.4918,8400.0
2012-03-29 14:20:00,62.05,62.09,61.99,62.0,23200.0,46.4993,46.5292,46.4543,46.4618,23200.0
2012-03-29 14:25:00,62.01,62.05,61.99,62.02,9400.0,46.4693,46.4993,46.4543,46.4768,9400.0
2012-03-29 14:30:00,62.02,62.04,61.97,61.97,17400.0,46.4768,46.4918,46.4393,46.4393,17400.0
2012-03-29 14:35:00,61.96,61.98,61.94,61.97,28400.0,46.4318,46.4468,46.4168,46.4393,28400.0
2012-03-29 14:40:00,61.98,62.01,61.96,62.01,35900.0,46.4468,46.4693,46.4318,46.4693,35900.0
2012-03-29 14:45:00,62.01,62.06,62.01,62.05,15100.0,46.4693,46.5068,46.4693,46.4993,15100.0
2012-03-29 14:50:00,62.05,62.1,62.04,62.09,17700.0,46.4993,46.5367,46.4918,46.5292,17700.0
2012-03-29 14:55:00,62.09,62.09,62.04,62.07,17800.0,46.5292,46.5292,46.4918,46.5143,17800.0
2012-03-29 15:00:00,62.07,62.1,62.04,62.08,10400.0,46.5143,46.5367,46.4918,46.5218,10400.0
2012-03-29 15:05:00,62.08,62.12,62.06,62.11,11000.0,46.5218,46.5517,46.5068,46.5442,11000.0
2012-03-29 15:10:00,62.12,62.25,62.12,62.24,31100.0,46.5517,46.6492,46.5517,46.6417,31100.0
2012-03-29 15:15:00,62.23,62.28,62.22,62.22,14700.0,46.6342,46.6716,46.6267,46.6267,14700.0
2012-03-29 15:20:00,62.22,62.23,62.2,62.2,15500.0,46.6267,46.6342,46.6117,46.6117,15500.0
2012-03-29 15:25:00,62.2,62.23,62.2,62.21,28400.0,46.6117,46.6342,46.6117,46.6192,28400.0
2012-03-29 15:30:00,62.21,62.25,62.19,62.24,16300.0,46.6192,46.6492,46.6042,46.6417,16300.0
2012-03-29 15:35:00,62.25,62.3,62.24,62.25,33000.0,46.6492,46.6866,46.6417,46.6492,33000.0
2012-03-29 15:40:00,62.26,62.32,62.25,62.32,34800.0,46.6566,46.7016,46.6492,46.7016,34800.0
2012-03-29 15:45:00,62.32,62.37,62.28,62.36,73700.0,46.7016,46.7391,46.6716,46.7316,73700.0
2012-03-29 15:50:00,62.37,62.44,62.36,62.43,62800.0,46.7391,46.7915,46.7316,46.784,62800.0
2012-03-29 15:55:00,62.43,62.45,62.37,62.38,140300.0,46.784,46.799,46.7391,46.7466,140300.0
2012-03-30 09:30:00,62.65,62.76,62.6,62.71,54700.0,46.9489,47.0313,46.9114,46.9939,54700.0
2012-03-30 09:35:00,62.67,62.79,62.67,62.79,13000.0,46.9639,47.0538,46.9639,47.0538,13000.0
2012-03-30 09:40:00,62.78,62.9,62.76,62.9,21700.0,47.0463,47.1363,47.0313,47.1363,21700.0
2012-03-30 09:45:00,62.89,62.95,62.88,62.92,39600.0,47.1288,47.1737,47.1213,47.1512,39600.0
2012-03-30 09:50:00,62.92,63.13,62.92,63.12,30400.0,47.1512,47.3086,47.1512,47.3011,30400.0
2012-03-30 09:55:00,63.12,63.12,62.92,62.92,32000.0,47.3011,47.3011,47.1512,47.1512,32000.0
2012-03-30 10:00:00,62.93,62.97,62.85,62.86,21500.0,47.1587,47.1887,47.0988,47.1063,21500.0
2012-03-30 10:05:00,62.87,62.89,62.77,62.82,20100.0,47.1138,47.1288,47.0388,47.0763,20100.0
2012-03-30 10:10:00,62.81,62.83,62.77,62.77,16200.0,47.0688,47.0838,47.0388,47.0388,16200.0
2012-03-30 10:15:00,62.76,62.76,62.68,62.7,15000.0,47.0313,47.0313,46.9714,46.9864,15000.0
2012-03-30 10:20:00,62.69,62.7,62.62,62.68,13000.0,46.9789,46.9864,46.9264,46.9714,13000.0
2012-03-30 10:25:00,62.68,62.69,62.59,62.61,17100.0,46.9714,46.9789,46.9039,46.9189,17100.0
2012-03-30 10:30:00,62.6,62.64,62.5,62.5,22600.0,46.9114,46.9414,46.8365,46.8365,22600.0
2012-03-30 10:35:00,62.5,62.53,62.44,62.44,19300.0,46.8365,46.859,46.7915,46.7915,19300.0
2012-03-30 10:40:00,62.45,62.45,62.3,62.3,24900.0,46.799,46.799,46.6866,46.6866,24900.0
2012-03-30 10:45:00,62.3,62.38,62.3,62.36,15100.0,46.6866,46.7466,46.6866,46.7316,15100.0
2012-03-30 10:50:00,62.37,62.44,62.37,62.43,7200.0,46.7391,46.7915,46.7391,46.784,7200.0
2012-03-30 10:55:00,62.42,62.43,62.34,62.39,24400.0,46.7765,46.784,46.7166,46.7541,24400.0
2012-03-30 11:00:00,62.39,62.42,62.39,62.41,20000.0,46.7541,46.7765,46.7541,46.7691,20000.0
2012-03-30 11:05:00,62.41,62.41,62.39,62.4,33500.0,46.7691,46.7691,46.7541,46.7616,33500.0
2012-03-30 11:10:00,62.41,62.51,62.41,62.5,37200.0,46.7691,46.844,46.7691,46.8365,37200.0
2012-03-30 11:15:00,62.5,62.51,62.48,62.48,34100.0,46.8365,46.844,46.8215,46.8215,34100.0
2012-03-30 11:20:00,62.47,62.47,62.43,62.46,8200.0,46.814,46.814,46.784,46.8065,8200.0
2012-03-30 11:25:00,62.46,62.5,62.46,62.5,16300.0,46.8065,46.8365,46.8065,46.8365,16300.0
2012-03-30 11:30:00,62.51,62.52,62.45,62.46,19300.0,46.844,46.8515,46.799,46.8065,19300.0
2012-03-30 11:35:00,62.46,62.5,62.45,62.5,15700.0,46.8065,46.8365,46.799,46.8365,15700.0
2012-03-30 11:40:00,62.49,62.5,62.47,62.5,17100.0,46.829,46.8365,46.814,46.8365,17100.0
2012-03-30 11:45:00,62.49,62.51,62.49,62.51,34800.0,46.829,46.844,46.829,46.844,34800.0
2012-03-30 11:50:00,62.51,62.55,62.5,62.5,17900.0,46.844,46.874,46.8365,46.8365,17900.0
2012-03-30 11:55:00,62.51,62.55,62.5,62.53,26100.0,46.844,46.874,46.8365,46.859,26100.0
2012-03-30 12:00:00,62.54,62.55,62.53,62.54,10600.0,46.8665,46.874,46.859,46.8665,10600.0
2012-03-30 12:05:00,62.54,62.57,62.54,62.55,8900.0,46.8665,46.889,46.8665,46.874,8900.0
2012-03-30 12:10:00,62.55,62.55,62.49,62.5,45400.0,46.874,46.874,46.829,46.8365,45400.0
2012-03-30 12:15:00,62.51,62.61,62.5,62.6,12900.0,46.844,46.9189,46.8365,46.9114,12900.0
2012-03-30 12:20:00,62.6,62.6,62.52,62.52,14500.0,46.9114,46.9114,46.8515,46.8515,14500.0
2012-03-30 12:25:00,62.52,62.62,62.52,62.61,9200.0,46.8515,46.9264,46.8515,46.9189,9200.0
2012-03-30 12:30:00,62.6,62.61,62.57,62.57,10300.0,46.9114,46.9189,46.889,46.889,10300.0
2012-03-30 12:35:00,62.56,62.58,62.53,62.58,10100.0,46.8815,46.8964,46.859,46.8964,10100.0
2012-03-30 12:40:00,62.58,62.61,62.57,62.58,14400.0,46.8964,46.9189,46.889,46.8964,14400.0
2012-03-30 12:45:00,62.58,62.6,62.55,62.58,20300.0,46.8964,46.9114,46.874,46.8964,20300.0
2012-03-30 12:50:00,62.58,62.6,62.57,62.6,13400.0,46.8964,46.9114,46.889,46.9114,13400.0
2012-03-30 12:55:00,62.6,62.62,62.55,62.58,23600.0,46.9114,46.9264,46.874,46.8964,23600.0
2012-03-30 13:00:00,62.59,62.6,62.56,62.59,33200.0,46.9039,46.9114,46.8815,46.9039,33200.0
2012-03-30 13:05:00,62.59,62.63,62.59,62.61,9700.0,46.9039,46.9339,46.9039,46.9189,9700.0
2012-03-30 13:10:00,62.61,62.64,62.58,62.61,14500.0,46.9189,46.9414,46.8964,46.9189,14500.0
2012-03-30 13:15:00,62.61,62.68,62.6,62.68,32300.0,46.9189,46.9714,46.9114,46.9714,32300.0
2012-03-30 13:20:00,62.68,62.74,62.68,62.71,22300.0,46.9714,47.0163,46.9714,46.9939,22300.0
2012-03-30 13:25:00,62.71,62.79,62.7,62.78,15900.0,46.9939,47.0538,46.9864,47.0463,15900.0
2012-03-30 13:30:00,62.78,62.83,62.77,62.82,21800.0,47.0463,47.0838,47.0388,47.0763,21800.0
2012-03-30 13:35:00,62.82,62.83,62.73,62.75,20100.0,47.0763,47.0838,47.0089,47.0238,20100.0
2012-03-30 13:40:00,62.75,62.77,62.68,62.7,31000.0,47.0238,47.0388,46.9714,46.9864,31000.0
2012-03-30 13:45:00,62.71,62.73,62.7,62.73,9700.0,46.9939,47.0089,46.9864,47.0089,9700.0
2012-03-30 13:50:00,62.72,62.77,62.72,62.76,9700.0,47.0014,47.0388,47.0014,47.0313,9700.0
2012-03-30 13:55:00,62.76,62.8,62.76,62.79,10100.0,47.0313,47.0613,47.0313,47.0538,10100.0
2012-03-30 14:00:00,62.79,62.8,62.76,62.76,15900.0,47.0538,47.0613,47.0313,47.0313,15900.0
2012-03-30 14:05:00,62.76,62.79,62.76,62.76,18500.0,47.0313,47.0538,47.0313,47.0313,18500.0
2012-03-30 14:10:00,62.76,62.8,62.75,62.8,11900.0,47.0313,47.0613,47.0238,47.0613,11900.0
2012-03-30 14:15:00,62.79,62.8,62.78,62.8,6700.0,47.0538,47.0613,47.0463,47.0613,6700.0
2012-03-30 14:20:00,62.79,62.8,62.79,62.79,11500.0,47.0538,47.0613,47.0538,47.0538,11500.0
2012-03-30 14:25:00,62.79,62.8,62.75,62.77,12200.0,47.0538,47.0613,47.0238,47.0388,12200.0
2012-03-30 14:30:00,62.76,62.77,62.75,62.77,16500.0,47.0313,47.0388,47.0238,47.0388,16500.0
2012-03-30 14:35:00,62.77,62.77,62.75,62.76,8500.0,47.0388,47.0388,47.0238,47.0313,8500.0
2012-03-30 14:40:00,62.76,62.79,62.75,62.77,19200.0,47.0313,47.0538,47.0238,47.0388,19200.0
2012-03-30 14:45:00,62.78,62.8,62.77,62.78,12100.0,47.0463,47.0613,47.0388,47.0463,12100.0
2012-03-30 14:50:00,62.77,62.79,62.73,62.78,86800.0,47.0388,47.0538,47.0089,47.0463,86800.0
2012-03-30 14:55:00,62.77,62.78,62.74,62.75,27800.0,47.0388,47.0463,47.0163,47.0238,27800.0
2012-03-30 15:00:00,62.75,62.82,62.75,62.81,25500.0,47.0238,47.0763,47.0238,47.0688,25500.0
2012-03-30 15:05:00,62.82,62.84,62.8,62.82,28300.0,47.0763,47.0913,47.0613,47.0763,28300.0
2012-03-30 15:10:00,62.82,62.84,62.78,62.79,31300.0,47.0763,47.0913,47.0463,47.0538,31300.0
2012-03-30 15:15:00,62.79,62.8,62.75,62.76,47100.0,47.0538,47.0613,47.0238,47.0313,47100.0
2012-03-30 15:20:00,62.75,62.79,62.75,62.76,19700.0,47.0238,47.0538,47.0238,47.0313,19700.0
2012-03-30 15:25:00,62.77,62.82,62.75,62.81,32600.0,47.0388,47.0763,47.0238,47.0688,32600.0
2012-03-30 15:30:00,62.8,62.86,62.8,62.84,34400.0,47.0613,47.1063,47.0613,47.0913,34400.0
2012-03-30 15:35:00,62.85,62.95,62.85,62.93,37200.0,47.0988,47.1737,47.0988,47.1587,37200.0
2012-03-30 15:40:00,62.93,62.94,62.89,62.91,47300.0,47.1587,47.1662,47.1288,47.1437,47300.0
2012-03-30 15:45:00,62.9,62.97,62.89,62.92,95400.0,47.1363,47.1887,47.1288,47.1512,95400.0
2012-03-30 15:50:00,62.92,63.01,62.9,63.01,129900.0,47.1512,47.2187,47.1363,47.2187,129900.0
2012-03-30 15:55:00,63.01,63.02,63.0,63.02,178300.0,47.2187,47.2262,47.2112,47.2262,178300.0
2012-04-02 09:30:00,63.06,63.06,62.84,62.99,35000.0,47.2562,47.2562,47.0913,47.2037,35000.0
2012-04-02 09:35:00,63.01,63.08,62.94,63.08,27700.0,47.2187,47.2711,47.1662,47.2711,27700.0
2012-04-02 09:40:00,63.08,63.2,62.86,63.16,34600.0,47.2711,47.3611,47.1063,47.3311,34600.0
2012-04-02 09:45:00,63.15,63.27,63.15,63.22,35900.0,47.3236,47.4135,47.3236,47.3761,35900.0
2012-04-02 09:50:00,63.22,63.23,63.14,63.14,19300.0,47.3761,47.3835,47.3161,47.3161,19300.0
2012-04-02 09:55:00,63.13,63.13,63.06,63.06,20500.0,47.3086,47.3086,47.2562,47.2562,20500.0
2012-04-02 10:00:00,63.05,63.13,62.99,63.11,34800.0,47.2487,47.3086,47.2037,47.2936,34800.0
2012-04-02 10:05:00,63.11,63.15,63.1,63.13,25000.0,47.2936,47.3236,47.2861,47.3086,25000.0
2012-04-02 10:10:00,63.14,63.23,63.12,63.22,27100.0,47.3161,47.3835,47.3011,47.3761,27100.0
2012-04-02 10:15:00,63.23,63.3,63.22,63.3,33800.0,47.3835,47.436,47.3761,47.436,33800.0
2012-04-02 10:20:00,63.3,63.38,63.3,63.38,63100.0,47.436,47.496,47.436,47.496,63100.0
2012-04-02 10:25:00,63.39,63.44,63.38,63.44,34000.0,47.5034,47.5409,47.496,47.5409,34000.0
2012-04-02 10:30:00,63.44,63.46,63.42,63.43,22100.0,47.5409,47.5559,47.5259,47.5334,22100.0
2012-04-02 10:35:00,63.43,63.43,63.36,63.36,22600.0,47.5334,47.5334,47.481,47.481,22600.0
2012-04-02 10:40:00,63.36,63.37,63.25,63.26,21900.0,47.481,47.4885,47.3985,47.406,21900.0
2012-04-02 10:45:00,63.26,63.26,63.21,63.22,20400.0,47.406,47.406,47.3686,47.3761,20400.0
2012-04-02 10:50:00,63.22,63.22,63.18,63.19,17000.0,47.3761,47.3761,47.3461,47.3536,17000.0
2012-04-02 10:55:00,63.2,63.2,63.1,63.15,24200.0,47.3611,47.3611,47.2861,47.3236,24200.0
2012-04-02 11:00:00,63.15,63.22,63.15,63.22,25800.0,47.3236,47.3761,47.3236,47.3761,25800.0
2012-04-02 11:05:00,63.21,63.27,63.21,63.27,16300.0,47.3686,47.4135,47.3686,47.4135,16300.0
2012-04-02 11:10:00,63.27,63.34,63.27,63.33,20700.0,47.4135,47.466,47.4135,47.4585,20700.0
2012-04-02 11:15:00,63.34,63.4,63.34,63.35,14800.0,47.466,47.5109,47.466,47.4735,14800.0
2012-04-02 11:20:00,63.35,63.39,63.35,63.37,21600.0,47.4735,47.5034,47.4735,47.4885,21600.0
2012-04-02 11:25:00,63.38,63.47,63.37,63.45,18600.0,47.496,47.5634,47.4885,47.5484,18600.0
2012-04-02 11:30:00,63.45,63.45,63.38,63.39,19900.0,47.5484,47.5484,47.496,47.5034,19900.0
2012-04-02 11:35:00,63.4,63.41,63.35,63.36,13200.0,47.5109,47.5184,47.4735,47.481,13200.0
2012-04-02 11:40:00,63.36,63.41,63.36,63.37,16200.0,47.481,47.5184,47.481,47.4885,16200.0
2012-04-02 11:45:00,63.36,63.36,63.32,63.35,38800.0,47.481,47.481,47.451,47.4735,38800.0
2012-04-02 11:50:00,63.35,63.53,63.35,63.53,45800.0,47.4735,47.6084,47.4735,47.6084,45800.0
2012-04-02 11:55:00,63.52,63.61,63.52,63.61,37800.0,47.6009,47.6683,47.6009,47.6683,37800.0
2012-04-02 12:00:00,63.6,63.61,63.57,63.58,29400.0,47.6608,47.6683,47.6383,47.6458,29400.0
2012-04-02 12:05:00,63.59,63.69,63.59,63.69,19600.0,47.6533,47.7283,47.6533,47.7283,19600.0
2012-04-02 12:10:00,63.69,63.7,63.68,63.7,16300.0,47.7283,47.7358,47.7208,47.7358,16300.0
2012-04-02 12:15:00,63.69,63.69,63.59,63.6,22300.0,47.7283,47.7283,47.6533,47.6608,22300.0
2012-04-02 12:20:00,63.61,63.61,63.59,63.6,10400.0,47.6683,47.6683,47.6533,47.6608,10400.0
2012-04-02 12:25:00,63.6,63.69,63.6,63.64,46000.0,47.6608,47.7283,47.6608,47.6908,46000.0
2012-04-02 12:30:00,63.63,63.63,63.58,63.61,22200.0,47.6833,47.6833,47.6458,47.6683,22200.0
2012-04-02 12:35:00,63.61,63.61,63.56,63.59,30900.0,47.6683,47.6683,47.6308,47.6533,30900.0
2012-04-02 12:40:00,63.59,63.59,63.58,63.58,5500.0,47.6533,47.6533,47.6458,47.6458,5500.0
2012-04-02 12:45:00,63.58,63.66,63.58,63.66,21700.0,47.6458,47.7058,47.6458,47.7058,21700.0
2012-04-02 12:50:00,63.66,63.75,63.65,63.71,39600.0,47.7058,47.7732,47.6983,47.7433,39600.0
2012-04-02 12:55:00,63.7,63.73,63.66,63.72,20500.0,47.7358,47.7582,47.7058,47.7507,20500.0
2012-04-02 13:00:00,63.72,63.75,63.72,63.75,28000.0,47.7507,47.7732,47.7507,47.7732,28000.0
2012-04-02 13:05:00,63.75,63.75,63.74,63.75,7000.0,47.7732,47.7732,47.7657,47.7732,7000.0
2012-04-02 13:10:00,63.75,63.75,63.72,63.72,20800.0,47.7732,47.7732,47.7507,47.7507,20800.0
2012-04-02 13:15:00,63.72,63.73,63.69,63.72,19100.0,47.7507,47.7582,47.7283,47.7507,19100.0
2012-04-02 13:20:00,63.71,63.72,63.67,63.67,16000.0,47.7433,47.7507,47.7133,47.7133,16000.0
2012-04-02 13:25:00,63.67,63.72,63.66,63.71,20300.0,47.7133,47.7507,47.7058,47.7433,20300.0
2012-04-02 13:30:00,63.72,63.74,63.71,63.72,15800.0,47.7507,47.7657,47.7433,47.7507,15800.0
2012-04-02 13:35:00,63.73,63.73,63.72,63.73,9600.0,47.7582,47.7582,47.7507,47.7582,9600.0
2012-04-02 13:40:00,63.72,63.73,63.71,63.71,14600.0,47.7507,47.7582,47.7433,47.7433,14600.0
2012-04-02 13:45:00,63.72,63.74,63.71,63.74,18000.0,47.7507,47.7657,47.7433,47.7657,18000.0
2012-04-02 13:50:00,63.74,63.75,63.72,63.73,20400.0,47.7657,47.7732,47.7507,47.7582,20400.0
2012-04-02 13:55:00,63.73,63.77,63.72,63.76,45000.0,47.7582,47.7882,47.7507,47.7807,45000.0
2012-04-02 14:00:00,63.77,63.82,63.77,63.81,40200.0,47.7882,47.8257,47.7882,47.8182,40200.0
2012-04-02 14:05:00,63.81,63.81,63.79,63.79,21700.0,47.8182,47.8182,47.8032,47.8032,21700.0
2012-04-02 14:10:00,63.8,63.81,63.79,63.8,26300.0,47.8107,47.8182,47.8032,47.8107,26300.0
2012-04-02 14:15:00,63.8,63.82,63.8,63.8,25900.0,47.8107,47.8257,47.8107,47.8107,25900.0
2012-04-02 14:20:00,63.8,63.81,63.8,63.8,14300.0,47.8107,47.8182,47.8107,47.8107,14300.0
2012-04-02 14:25:00,63.81,63.86,63.8,63.86,32800.0,47.8182,47.8557,47.8107,47.8557,32800.0
2012-04-02 14:30:00,63.86,63.87,63.85,63.86,27400.0,47.8557,47.8632,47.8482,47.8557,27400.0
2012-04-02 14:35:00,63.86,63.86,63.85,63.86,23300.0,47.8557,47.8557,47.8482,47.8557,23300.0
2012-04-02 14:40:00,63.86,63.89,63.85,63.89,31900.0,47.8557,47.8781,47.8482,47.8781,31900.0
2012-04-02 14:45:00,63.89,63.94,63.88,63.94,28100.0,47.8781,47.9156,47.8706,47.9156,28100.0
2012-04-02 14:50:00,63.94,63.95,63.93,63.93,20800.0,47.9156,47.9231,47.9081,47.9081,20800.0
2012-04-02 14:55:00,63.93,63.95,63.89,63.95,60200.0,47.9081,47.9231,47.8781,47.9231,60200.0
2012-04-02 15:00:00,63.95,63.98,63.95,63.98,50000.0,47.9231,47.9456,47.9231,47.9456,50000.0
2012-04-02 15:05:00,63.98,63.98,63.88,63.9,40100.0,47.9456,47.9456,47.8706,47.8856,40100.0
2012-04-02 15:10:00,63.89,63.99,63.88,63.97,95900.0,47.8781,47.9531,47.8706,47.9381,95900.0
2012-04-02 15:15:00,63.97,64.0,63.97,64.0,46900.0,47.9381,47.9606,47.9381,47.9606,46900.0
2012-04-02 15:20:00,63.99,64.03,63.99,64.0,35100.0,47.9531,47.9831,47.9531,47.9606,35100.0
2012-04-02 15:25:00,64.0,64.01,63.96,63.96,47000.0,47.9606,47.9681,47.9306,47.9306,47000.0
2012-04-02 15:30:00,63.95,63.95,63.92,63.93,49700.0,47.9231,47.9231,47.9006,47.9081,49700.0
2012-04-02 15:35:00,63.94,63.94,63.92,63.92,31900.0,47.9156,47.9156,47.9006,47.9006,31900.0
2012-04-02 15:40:00,63.92,64.0,63.92,64.0,101000.0,47.9006,47.9606,47.9006,47.9606,101000.0
2012-04-02 15:45:00,64.0,64.02,63.92,63.93,84300.0,47.9606,47.9756,47.9006,47.9081,84300.0
2012-04-02 15:50:00,63.92,63.93,63.92,63.93,49100.0,47.9006,47.9081,47.9006,47.9081,49100.0
2012-04-02 15:55:00,63.93,64.01,63.9,64.0,182500.0,47.9081,47.9681,47.8856,47.9606,182500.0
2012-04-03 09:30:00,64.0,64.0,63.66,63.7,41300.0,47.9606,47.9606,47.7058,47.7358,41300.0
2012-04-03 09:35:00,63.71,63.8,63.68,63.72,22300.0,47.7433,47.8107,47.7208,47.7507,22300.0
2012-04-03 09:40:00,63.72,63.81,63.63,63.8,29300.0,47.7507,47.8182,47.6833,47.8107,29300.0
2012-04-03 09:45:00,63.8,63.86,63.76,63.82,39200.0,47.8107,47.8557,47.7807,47.8257,39200.0
2012-04-03 09:50:00,63.82,63.82,63.7,63.7,21800.0,47.8257,47.8257,47.7358,47.7358,21800.0
2012-04-03 09:55:00,63.72,63.72,63.69,63.69,23700.0,47.7507,47.7507,47.7283,47.7283,23700.0
2012-04-03 10:00:00,63.7,63.7,63.64,63.64,46400.0,47.7358,47.7358,47.6908,47.6908,46400.0
2012-04-03 10:05:00,63.65,63.65,63.61,63.61,79600.0,47.6983,47.6983,47.6683,47.6683,79600.0
2012-04-03 10:10:00,63.62,63.62,63.5,63.51,27500.0,47.6758,47.6758,47.5859,47.5934,27500.0
2012-04-03 10:15:00,63.5,63.51,63.38,63.39,42000.0,47.5859,47.5934,47.496,47.5034,42000.0
2012-04-03 10:20:00,63.39,63.45,63.38,63.43,19900.0,47.5034,47.5484,47.496,47.5334,19900.0
2012-04-03 10:25:00,63.44,63.46,63.4,63.44,39800.0,47.5409,47.5559,47.5109,47.5409,39800.0
2012-04-03 10:30:00,63.45,63.57,63.44,63.56,23300.0,47.5484,47.6383,47.5409,47.6308,23300.0
2012-04-03 10:35:00,63.56,63.61,63.54,63.56,28600.0,47.6308,47.6683,47.6159,47.6308,28600.0
2012-04-03 10:40:00,63.57,63.61,63.54,63.61,20600.0,47.6383,47.6683,47.6159,47.6683,20600.0
2012-04-03 10:45:00,63.61,63.75,63.59,63.73,53100.0,47.6683,47.7732,47.6533,47.7582,53100.0
2012-04-03 10:50:00,63.72,63.74,63.66,63.67,46700.0,47.7507,47.7657,47.7058,47.7133,46700.0
2012-04-03 10:55:00,63.66,63.74,63.66,63.73,37700.0,47.7058,47.7657,47.7058,47.7582,37700.0
2012-04-03 11:00:00,63.73,63.73,63.66,63.73,37100.0,47.7582,47.7582,47.7058,47.7582,37100.0
2012-04-03 11:05:00,63.74,63.81,63.71,63.72,87900.0,47.7657,47.8182,47.7433,47.7507,87900.0
2012-04-03 11:10:00,63.72,63.8,63.72,63.77,89200.0,47.7507,47.8107,47.7507,47.7882,89200.0
2012-04-03 11:15:00,63.78,63.85,63.77,63.83,27400.0,47.7957,47.8482,47.7882,47.8332,27400.0
2012-04-03 11:20:00,63.82,63.88,63.79,63.87,66000.0,47.8257,47.8706,47.8032,47.8632,66000.0
2012-04-03 11:25:00,63.87,63.88,63.77,63.78,41300.0,47.8632,47.8706,47.7882,47.7957,41300.0
2012-04-03 11:30:00,63.77,63.8,63.72,63.73,53700.0,47.7882,47.8107,47.7507,47.7582,53700.0
2012-04-03 11:35:00,63.74,63.77,63.61,63.67,16100.0,47.7657,47.7882,47.6683,47.7133,16100.0
2012-04-03 11:40:00,63.67,63.81,63.66,63.81,16500.0,47.7133,47.8182,47.7058,47.8182,16500.0
2012-04-03 11:45:00,63.8,63.8,63.71,63.74,41100.0,47.8107,47.8107,47.7433,47.7657,41100.0
2012-04-03 11:50:00,63.74,63.79,63.74,63.74,15100.0,47.7657,47.8032,47.7657,47.7657,15100.0
2012-04-03 11:55:00,63.74,63.77,63.71,63.72,8200.0,47.7657,47.7882,47.7433,47.7507,8200.0
2012-04-03 12:00:00,63.72,63.72,63.68,63.71,8400.0,47.7507,47.7507,47.7208,47.7433,8400.0
2012-04-03 12:05:00,63.7,63.7,63.63,63.63,7100.0,47.7358,47.7358,47.6833,47.6833,7100.0
2012-04-03 12:10:00,63.64,63.75,63.62,63.74,36100.0,47.6908,47.7732,47.6758,47.7657,36100.0
2012-04-03 12:15:00,63.75,63.78,63.72,63.76,16100.0,47.7732,47.7957,47.7507,47.7807,16100.0
2012-04-03 12:20:00,63.76,63.76,63.68,63.68,11300.0,47.7807,47.7807,47.7208,47.7208,11300.0
2012-04-03 12:25:00,63.68,63.7,63.67,63.68,14500.0,47.7208,47.7358,47.7133,47.7208,14500.0
2012-04-03 12:30:00,63.68,63.69,63.63,63.64,9700.0,47.7208,47.7283,47.6833,47.6908,9700.0
2012-04-03 12:35:00,63.63,63.63,63.55,63.55,34200.0,47.6833,47.6833,47.6234,47.6234,34200.0
2012-04-03 12:40:00,63.55,63.56,63.55,63.55,4800.0,47.6234,47.6308,47.6234,47.6234,4800.0
2012-04-03 12:45:00,63.56,63.56,63.55,63.56,5600.0,47.6308,47.6308,47.6234,47.6308,5600.0
2012-04-03 12:50:00,63.55,63.56,63.55,63.55,4300.0,47.6234,47.6308,47.6234,47.6234,4300.0
2012-04-03 12:55:00,63.55,63.55,63.53,63.55,7500.0,47.6234,47.6234,47.6084,47.6234,7500.0
2012-04-03 13:00:00,63.54,63.54,63.49,63.49,14100.0,47.6159,47.6159,47.5784,47.5784,14100.0
2012-04-03 13:05:00,63.49,63.5,63.47,63.49,8900.0,47.5784,47.5859,47.5634,47.5784,8900.0
2012-04-03 13:10:00,63.48,63.51,63.47,63.5,15000.0,47.5709,47.5934,47.5634,47.5859,15000.0
2012-04-03 13:15:00,63.5,63.51,63.5,63.5,4800.0,47.5859,47.5934,47.5859,47.5859,4800.0
2012-04-03 13:20:00,63.5,63.51,63.46,63.46,10800.0,47.5859,47.5934,47.5559,47.5559,10800.0
2012-04-03 13:25:00,63.46,63.47,63.41,63.44,12700.0,47.5559,47.5634,47.5184,47.5409,12700.0
2012-04-03 13:30:00,63.44,63.44,63.35,63.35,60500.0,47.5409,47.5409,47.4735,47.4735,60500.0
2012-04-03 13:35:00,63.36,63.41,63.36,63.38,20900.0,47.481,47.5184,47.481,47.496,20900.0
2012-04-03 13:40:00,63.39,63.39,63.33,63.35,25100.0,47.5034,47.5034,47.4585,47.4735,25100.0
2012-04-03 13:45:00,63.36,63.42,63.35,63.4,9900.0,47.481,47.5259,47.4735,47.5109,9900.0
2012-04-03 13:50:00,63.39,63.44,63.38,63.44,9100.0,47.5034,47.5409,47.496,47.5409,9100.0
2012-04-03 13:55:00,63.45,63.48,63.45,63.46,7200.0,47.5484,47.5709,47.5484,47.5559,7200.0
2012-04-03 14:00:00,63.47,63.48,63.22,63.23,42700.0,47.5634,47.5709,47.3761,47.3835,42700.0
2012-04-03 14:05:00,63.23,63.27,63.2,63.22,14500.0,47.3835,47.4135,47.3611,47.3761,14500.0
2012-04-03 14:10:00,63.22,63.26,63.13,63.24,19700.0,47.3761,47.406,47.3086,47.391,19700.0
2012-04-03 14:15:00,63.24,63.3,63.21,63.28,15800.0,47.391,47.436,47.3686,47.421,15800.0
2012-04-03 14:20:00,63.3,63.3,63.25,63.29,12100.0,47.436,47.436,47.3985,47.4285,12100.0
2012-04-03 14:25:00,63.29,63.3,63.2,63.25,33100.0,47.4285,47.436,47.3611,47.3985,33100.0
2012-04-03 14:30:00,63.24,63.32,63.24,63.31,26200.0,47.391,47.451,47.391,47.4435,26200.0
2012-04-03 14:35:00,63.31,63.31,63.17,63.19,18700.0,47.4435,47.4435,47.3386,47.3536,18700.0
2012-04-03 14:40:00,63.18,63.26,63.18,63.26,19400.0,47.3461,47.406,47.3461,47.406,19400.0
2012-04-03 14:45:00,63.25,63.28,63.21,63.28,21700.0,47.3985,47.421,47.3686,47.421,21700.0
2012-04-03 14:50:00,63.29,63.36,63.29,63.35,38100.0,47.4285,47.481,47.4285,47.4735,38100.0
2012-04-03 14:55:00,63.35,63.38,63.34,63.38,27000.0,47.4735,47.496,47.466,47.496,27000.0
2012-04-03 15:00:00,63.38,63.41,63.33,63.33,55300.0,47.496,47.5184,47.4585,47.4585,55300.0
2012-04-03 15:05:00,63.33,63.37,63.29,63.29,28400.0,47.4585,47.4885,47.4285,47.4285,28400.0
2012-04-03 15:10:00,63.29,63.3,63.24,63.25,18700.0,47.4285,47.436,47.391,47.3985,18700.0
2012-04-03 15:15:00,63.26,63.3,63.22,63.22,24400.0,47.406,47.436,47.3761,47.3761,24400.0
2012-04-03 15:20:00,63.22,63.25,63.16,63.25,36900.0,47.3761,47.3985,47.3311,47.3985,36900.0
2012-04-03 15:25:00,63.24,63.25,63.17,63.2,57400.0,47.391,47.3985,47.3386,47.3611,57400.0
2012-04-03 15:30:00,63.2,63.23,63.18,63.2,40700.0,47.3611,47.3835,47.3461,47.3611,40700.0
2012-04-03 15:35:00,63.21,63.27,63.2,63.2,44500.0,47.3686,47.4135,47.3611,47.3611,44500.0
2012-04-03 15:40:00,63.2,63.23,63.18,63.19,44200.0,47.3611,47.3835,47.3461,47.3536,44200.0
2012-04-03 15:45:00,63.19,63.23,63.16,63.19,83800.0,47.3536,47.3835,47.3311,47.3536,83800.0
2012-04-03 15:50:00,63.19,63.21,63.17,63.17,113300.0,47.3536,47.3686,47.3386,47.3386,113300.0
2012-04-03 15:55:00,63.18,63.28,63.17,63.24,140700.0,47.3461,47.421,47.3386,47.391,140700.0
2012-04-04 09:30:00,62.95,63.04,62.91,62.91,29700.0,47.1737,47.2412,47.1437,47.1437,29700.0
2012-04-04 09:35:00,62.91,62.95,62.75,62.82,26100.0,47.1437,47.1737,47.0238,47.0763,26100.0
2012-04-04 09:40:00,62.82,62.83,62.74,62.79,16800.0,47.0763,47.0838,47.0163,47.0538,16800.0
2012-04-04 09:45:00,62.77,62.8,62.73,62.76,16100.0,47.0388,47.0613,47.0089,47.0313,16100.0
2012-04-04 09:50:00,62.75,62.81,62.71,62.79,16200.0,47.0238,47.0688,46.9939,47.0538,16200.0
2012-04-04 09:55:00,62.78,62.81,62.75,62.8,22000.0,47.0463,47.0688,47.0238,47.0613,22000.0
2012-04-04 10:00:00,62.79,62.81,62.72,62.74,24400.0,47.0538,47.0688,47.0014,47.0163,24400.0
2012-04-04 10:05:00,62.74,62.8,62.68,62.77,26100.0,47.0163,47.0613,46.9714,47.0388,26100.0
2012-04-04 10:10:00,62.76,62.77,62.68,62.72,37600.0,47.0313,47.0388,46.9714,47.0014,37600.0
2012-04-04 10:15:00,62.71,62.73,62.65,62.67,19400.0,46.9939,47.0089,46.9489,46.9639,19400.0
2012-04-04 10:20:00,62.66,62.7,62.63,62.68,15100.0,46.9564,46.9864,46.9339,46.9714,15100.0
2012-04-04 10:25:00,62.67,62.67,62.6,62.63,16300.0,46.9639,46.9639,46.9114,46.9339,16300.0
2012-04-04 10:30:00,62.63,62.63,62.56,62.58,16500.0,46.9339,46.9339,46.8815,46.8964,16500.0
2012-04-04 10:35:00,62.58,62.65,62.56,62.64,23100.0,46.8964,46.9489,46.8815,46.9414,23100.0
2012-04-04 10:40:00,62.64,62.64,62.58,62.61,9300.0,46.9414,46.9414,46.8964,46.9189,9300.0
2012-04-04 10:45:00,62.62,62.62,62.57,62.6,20100.0,46.9264,46.9264,46.889,46.9114,20100.0
2012-04-04 10:50:00,62.59,62.59,62.54,62.57,18700.0,46.9039,46.9039,46.8665,46.889,18700.0
2012-04-04 10:55:00,62.56,62.56,62.49,62.51,22000.0,46.8815,46.8815,46.829,46.844,22000.0
2012-04-04 11:00:00,62.5,62.55,62.49,62.54,25000.0,46.8365,46.874,46.829,46.8665,25000.0
2012-04-04 11:05:00,62.54,62.61,62.5,62.6,20000.0,46.8665,46.9189,46.8365,46.9114,20000.0
2012-04-04 11:10:00,62.6,62.6,62.59,62.6,20400.0,46.9114,46.9114,46.9039,46.9114,20400.0
2012-04-04 11:15:00,62.6,62.64,62.59,62.61,7900.0,46.9114,46.9414,46.9039,46.9189,7900.0
2012-04-04 11:20:00,62.61,62.64,62.58,62.64,18100.0,46.9189,46.9414,46.8964,46.9414,18100.0
2012-04-04 11:25:00,62.63,62.65,62.61,62.62,12600.0,46.9339,46.9489,46.9189,46.9264,12600.0
2012-04-04 11:30:00,62.61,62.66,62.59,62.66,20900.0,46.9189,46.9564,46.9039,46.9564,20900.0
2012-04-04 11:35:00,62.66,62.77,62.65,62.77,8300.0,46.9564,47.0388,46.9489,47.0388,8300.0
2012-04-04 11:40:00,62.76,62.8,62.75,62.79,7000.0,47.0313,47.0613,47.0238,47.0538,7000.0
2012-04-04 11:45:00,62.79,62.79,62.76,62.77,8100.0,47.0538,47.0538,47.0313,47.0388,8100.0
2012-04-04 11:50:00,62.77,62.79,62.76,62.79,10700.0,47.0388,47.0538,47.0313,47.0538,10700.0
2012-04-04 11:55:00,62.79,62.82,62.76,62.76,10200.0,47.0538,47.0763,47.0313,47.0313,10200.0
2012-04-04 12:00:00,62.77,62.81,62.77,62.78,10400.0,47.0388,47.0688,47.0388,47.0463,10400.0
2012-04-04 12:05:00,62.78,62.82,62.78,62.8,12100.0,47.0463,47.0763,47.0463,47.0613,12100.0
2012-04-04 12:10:00,62.8,62.83,62.79,62.83,11100.0,47.0613,47.0838,47.0538,47.0838,11100.0
2012-04-04 12:15:00,62.84,62.89,62.8,62.88,12200.0,47.0913,47.1288,47.0613,47.1213,12200.0
2012-04-04 12:20:00,62.87,62.88,62.81,62.81,8800.0,47.1138,47.1213,47.0688,47.0688,8800.0
2012-04-04 12:25:00,62.8,62.8,62.73,62.74,10800.0,47.0613,47.0613,47.0089,47.0163,10800.0
2012-04-04 12:30:00,62.75,62.75,62.65,62.65,23400.0,47.0238,47.0238,46.9489,46.9489,23400.0
2012-04-04 12:35:00,62.65,62.66,62.61,62.62,29500.0,46.9489,46.9564,46.9189,46.9264,29500.0
2012-04-04 12:40:00,62.63,62.64,62.62,62.63,6200.0,46.9339,46.9414,46.9264,46.9339,6200.0
2012-04-04 12:45:00,62.63,62.63,62.6,62.6,12400.0,46.9339,46.9339,46.9114,46.9114,12400.0
2012-04-04 12:50:00,62.61,62.61,62.59,62.59,7200.0,46.9189,46.9189,46.9039,46.9039,7200.0
2012-04-04 12:55:00,62.59,62.59,62.52,62.52,11800.0,46.9039,46.9039,46.8515,46.8515,11800.0
2012-04-04 13:00:00,62.53,62.53,62.49,62.5,25200.0,46.859,46.859,46.829,46.8365,25200.0
2012-04-04 13:05:00,62.5,62.53,62.5,62.53,18900.0,46.8365,46.859,46.8365,46.859,18900.0
2012-04-04 13:10:00,62.52,62.54,62.51,62.51,24200.0,46.8515,46.8665,46.844,46.844,24200.0
2012-04-04 13:15:00,62.5,62.52,62.49,62.5,45300.0,46.8365,46.8515,46.829,46.8365,45300.0
2012-04-04 13:20:00,62.51,62.52,62.5,62.52,8000.0,46.844,46.8515,46.8365,46.8515,8000.0
2012-04-04 13:25:00,62.51,62.51,62.44,62.44,20600.0,46.844,46.844,46.7915,46.7915,20600.0
2012-04-04 13:30:00,62.44,62.44,62.41,62.42,10900.0,46.7915,46.7915,46.7691,46.7765,10900.0
2012-04-04 13:35:00,62.42,62.43,62.39,62.39,13600.0,46.7765,46.784,46.7541,46.7541,13600.0
2012-04-04 13:40:00,62.4,62.41,62.4,62.4,19600.0,46.7616,46.7691,46.7616,46.7616,19600.0
2012-04-04 13:45:00,62.4,62.43,62.4,62.42,26500.0,46.7616,46.784,46.7616,46.7765,26500.0
2012-04-04 13:50:00,62.42,62.48,62.41,62.44,9900.0,46.7765,46.8215,46.7691,46.7915,9900.0
2012-04-04 13:55:00,62.45,62.52,62.44,62.52,9400.0,46.799,46.8515,46.7915,46.8515,9400.0
2012-04-04 14:00:00,62.52,62.56,62.51,62.51,21000.0,46.8515,46.8815,46.844,46.844,21000.0
2012-04-04 14:05:00,62.51,62.52,62.49,62.49,14200.0,46.844,46.8515,46.829,46.829,14200.0
2012-04-04 14:10:00,62.5,62.56,62.5,62.56,13100.0,46.8365,46.8815,46.8365,46.8815,13100.0
2012-04-04 14:15:00,62.56,62.57,62.53,62.54,12900.0,46.8815,46.889,46.859,46.8665,12900.0
2012-04-04 14:20:00,62.53,62.56,62.52,62.53,11400.0,46.859,46.8815,46.8515,46.859,11400.0
2012-04-04 14:25:00,62.53,62.53,62.51,62.51,10000.0,46.859,46.859,46.844,46.844,10000.0
2012-04-04 14:30:00,62.52,62.57,62.52,62.56,10300.0,46.8515,46.889,46.8515,46.8815,10300.0
2012-04-04 14:35:00,62.58,62.62,62.56,62.61,14500.0,46.8964,46.9264,46.8815,46.9189,14500.0
2012-04-04 14:40:00,62.61,62.66,62.61,62.65,14100.0,46.9189,46.9564,46.9189,46.9489,14100.0
2012-04-04 14:45:00,62.65,62.74,62.64,62.65,98700.0,46.9489,47.0163,46.9414,46.9489,98700.0
2012-04-04 14:50:00,62.66,62.66,62.65,62.65,5700.0,46.9564,46.9564,46.9489,46.9489,5700.0
2012-04-04 14:55:00,62.65,62.66,62.63,62.65,16900.0,46.9489,46.9564,46.9339,46.9489,16900.0
2012-04-04 15:00:00,62.65,62.66,62.64,62.65,16400.0,46.9489,46.9564,46.9414,46.9489,16400.0
2012-04-04 15:05:00,62.66,62.66,62.62,62.65,17000.0,46.9564,46.9564,46.9264,46.9489,17000.0
2012-04-04 15:10:00,62.65,62.73,62.65,62.7,26500.0,46.9489,47.0089,46.9489,46.9864,26500.0
2012-04-04 15:15:00,62.71,62.71,62.69,62.69,17200.0,46.9939,46.9939,46.9789,46.9789,17200.0
2012-04-04 15:20:00,62.69,62.7,62.67,62.68,18700.0,46.9789,46.9864,46.9639,46.9714,18700.0
2012-04-04 15:25:00,62.68,62.7,62.68,62.69,23200.0,46.9714,46.9864,46.9714,46.9789,23200.0
2012-04-04 15:30:00,62.69,62.77,62.69,62.77,51100.0,46.9789,47.0388,46.9789,47.0388,51100.0
2012-04-04 15:35:00,62.76,62.83,62.76,62.82,69100.0,47.0313,47.0838,47.0313,47.0763,69100.0
2012-04-04 15:40:00,62.83,62.85,62.82,62.83,46900.0,47.0838,47.0988,47.0763,47.0838,46900.0
2012-04-04 15:45:00,62.83,62.86,62.8,62.86,82800.0,47.0838,47.1063,47.0613,47.1063,82800.0
2012-04-04 15:50:00,62.86,62.86,62.76,62.78,70000.0,47.1063,47.1063,47.0313,47.0463,70000.0
2012-04-04 15:55:00,62.77,62.79,62.64,62.66,251000.0,47.0388,47.0538,46.9414,46.9564,251000.0
2012-04-05 09:30:00,62.51,62.69,62.51,62.61,25900.0,46.844,46.9789,46.844,46.9189,25900.0
2012-04-05 09:35:00,62.57,62.57,62.39,62.44,17600.0,46.889,46.889,46.7541,46.7915,17600.0
2012-04-05 09:40:00,62.43,62.52,62.43,62.52,14200.0,46.784,46.8515,46.784,46.8515,14200.0
2012-04-05 09:45:00,62.51,62.55,62.44,62.54,30500.0,46.844,46.874,46.7915,46.8665,30500.0
2012-04-05 09:50:00,62.56,62.57,62.51,62.52,21700.0,46.8815,46.889,46.844,46.8515,21700.0
2012-04-05 09:55:00,62.52,62.56,62.47,62.51,27100.0,46.8515,46.8815,46.814,46.844,27100.0
2012-04-05 10:00:00,62.51,62.61,62.48,62.6,31700.0,46.844,46.9189,46.8215,46.9114,31700.0
2012-04-05 10:05:00,62.6,62.74,62.58,62.73,25400.0,46.9114,47.0163,46.8964,47.0089,25400.0
2012-04-05 10:10:00,62.73,62.8,62.72,62.8,34100.0,47.0089,47.0613,47.0014,47.0613,34100.0
2012-04-05 10:15:00,62.78,62.83,62.76,62.83,24300.0,47.0463,47.0838,47.0313,47.0838,24300.0
2012-04-05 10:20:00,62.83,62.85,62.83,62.85,22900.0,47.0838,47.0988,47.0838,47.0988,22900.0
2012-04-05 10:25:00,62.85,62.89,62.83,62.89,40000.0,47.0988,47.1288,47.0838,47.1288,40000.0
2012-04-05 10:30:00,62.89,62.93,62.87,62.91,26200.0,47.1288,47.1587,47.1138,47.1437,26200.0
2012-04-05 10:35:00,62.89,62.95,62.87,62.95,39100.0,47.1288,47.1737,47.1138,47.1737,39100.0
2012-04-05 10:40:00,62.96,62.97,62.91,62.93,22700.0,47.1812,47.1887,47.1437,47.1587,22700.0
2012-04-05 10:45:00,62.94,62.98,62.93,62.98,26200.0,47.1662,47.1962,47.1587,47.1962,26200.0
2012-04-05 10:50:00,62.99,63.02,62.99,63.02,15000.0,47.2037,47.2262,47.2037,47.2262,15000.0
2012-04-05 10:55:00,63.02,63.08,63.01,63.08,30100.0,47.2262,47.2711,47.2187,47.2711,30100.0
2012-04-05 11:00:00,63.07,63.08,63.04,63.06,29400.0,47.2636,47.2711,47.2412,47.2562,29400.0
2012-04-05 11:05:00,63.06,63.07,63.03,63.04,27600.0,47.2562,47.2636,47.2337,47.2412,27600.0
2012-04-05 11:10:00,63.05,63.12,63.04,63.11,26400.0,47.2487,47.3011,47.2412,47.2936,26400.0
2012-04-05 11:15:00,63.12,63.17,63.11,63.17,54300.0,47.3011,47.3386,47.2936,47.3386,54300.0
2012-04-05 11:20:00,63.16,63.24,63.16,63.23,45200.0,47.3311,47.391,47.3311,47.3835,45200.0
2012-04-05 11:25:00,63.23,63.27,63.11,63.13,44800.0,47.3835,47.4135,47.2936,47.3086,44800.0
2012-04-05 11:30:00,63.13,63.16,63.11,63.13,43900.0,47.3086,47.3311,47.2936,47.3086,43900.0
2012-04-05 11:35:00,63.12,63.21,63.12,63.2,63000.0,47.3011,47.3686,47.3011,47.3611,63000.0
2012-04-05 11:40:00,63.21,63.24,63.2,63.2,49300.0,47.3686,47.391,47.3611,47.3611,49300.0
2012-04-05 11:45:00,63.19,63.2,63.12,63.14,13900.0,47.3536,47.3611,47.3011,47.3161,13900.0
2012-04-05 11:50:00,63.14,63.17,63.13,63.14,11000.0,47.3161,47.3386,47.3086,47.3161,11000.0
2012-04-05 11:55:00,63.14,63.14,63.07,63.09,24500.0,47.3161,47.3161,47.2636,47.2786,24500.0
2012-04-05 12:00:00,63.09,63.11,63.05,63.11,26200.0,47.2786,47.2936,47.2487,47.2936,26200.0
2012-04-05 12:05:00,63.11,63.15,63.11,63.14,20800.0,47.2936,47.3236,47.2936,47.3161,20800.0
2012-04-05 12:10:00,63.14,63.16,63.13,63.15,24900.0,47.3161,47.3311,47.3086,47.3236,24900.0
2012-04-05 12:15:00,63.14,63.18,63.14,63.14,22700.0,47.3161,47.3461,47.3161,47.3161,22700.0
2012-04-05 12:20:00,63.15,63.18,63.14,63.18,25400.0,47.3236,47.3461,47.3161,47.3461,25400.0
2012-04-05 12:25:00,63.16,63.21,63.16,63.19,24200.0,47.3311,47.3686,47.3311,47.3536,24200.0
2012-04-05 12:30:00,63.18,63.18,63.13,63.15,28300.0,47.3461,47.3461,47.3086,47.3236,28300.0
2012-04-05 12:35:00,63.15,63.16,63.14,63.15,24600.0,47.3236,47.3311,47.3161,47.3236,24600.0
2012-04-05 12:40:00,63.15,63.21,63.14,63.2,25700.0,47.3236,47.3686,47.3161,47.3611,25700.0
2012-04-05 12:45:00,63.21,63.22,63.2,63.2,20600.0,47.3686,47.3761,47.3611,47.3611,20600.0
2012-04-05 12:50:00,63.2,63.24,63.19,63.21,32100.0,47.3611,47.391,47.3536,47.3686,32100.0
2012-04-05 12:55:00,63.2,63.26,63.2,63.25,21200.0,47.3611,47.406,47.3611,47.3985,21200.0
2012-04-05 13:00:00,63.25,63.3,63.25,63.29,31000.0,47.3985,47.436,47.3985,47.4285,31000.0
2012-04-05 13:05:00,63.3,63.33,63.29,63.33,18000.0,47.436,47.4585,47.4285,47.4585,18000.0
2012-04-05 13:10:00,63.33,63.36,63.32,63.34,32100.0,47.4585,47.481,47.451,47.466,32100.0
2012-04-05 13:15:00,63.34,63.36,63.29,63.3,43200.0,47.466,47.481,47.4285,47.436,43200.0
2012-04-05 13:20:00,63.29,63.31,63.26,63.28,17600.0,47.4285,47.4435,47.406,47.421,17600.0
2012-04-05 13:25:00,63.27,63.33,63.26,63.33,15500.0,47.4135,47.4585,47.406,47.4585,15500.0
2012-04-05 13:30:00,63.32,63.35,63.31,63.32,13600.0,47.451,47.4735,47.4435,47.451,13600.0
2012-04-05 13:35:00,63.32,63.36,63.32,63.35,11400.0,47.451,47.481,47.451,47.4735,11400.0
2012-04-05 13:40:00,63.36,63.39,63.35,63.38,19400.0,47.481,47.5034,47.4735,47.496,19400.0
2012-04-05 13:45:00,63.39,63.4,63.31,63.31,19700.0,47.5034,47.5109,47.4435,47.4435,19700.0
2012-04-05 13:50:00,63.31,63.31,63.25,63.26,21400.0,47.4435,47.4435,47.3985,47.406,21400.0
2012-04-05 13:55:00,63.26,63.26,63.19,63.23,28200.0,47.406,47.406,47.3536,47.3835,28200.0
2012-04-05 14:00:00,63.23,63.26,63.22,63.26,22600.0,47.3835,47.406,47.3761,47.406,22600.0
2012-04-05 14:05:00,63.25,63.28,63.25,63.26,13100.0,47.3985,47.421,47.3985,47.406,13100.0
2012-04-05 14:10:00,63.27,63.27,63.26,63.27,10900.0,47.4135,47.4135,47.406,47.4135,10900.0
2012-04-05 14:15:00,63.27,63.29,63.26,63.28,26500.0,47.4135,47.4285,47.406,47.421,26500.0
2012-04-05 14:20:00,63.28,63.29,63.27,63.28,20900.0,47.421,47.4285,47.4135,47.421,20900.0
2012-04-05 14:25:00,63.27,63.29,63.26,63.27,39500.0,47.4135,47.4285,47.406,47.4135,39500.0
2012-04-05 14:30:00,63.27,63.28,63.24,63.25,22500.0,47.4135,47.421,47.391,47.3985,22500.0
2012-04-05 14:35:00,63.24,63.33,63.24,63.32,18100.0,47.391,47.4585,47.391,47.451,18100.0
2012-04-05 14:40:00,63.32,63.38,63.3,63.37,31600.0,47.451,47.496,47.436,47.4885,31600.0
2012-04-05 14:45:00,63.36,63.39,63.34,63.38,51300.0,47.481,47.5034,47.466,47.496,51300.0
2012-04-05 14:50:00,63.38,63.39,63.31,63.35,38600.0,47.496,47.5034,47.4435,47.4735,38600.0
2012-04-05 14:55:00,63.36,63.37,63.33,63.36,15000.0,47.481,47.4885,47.4585,47.481,15000.0
2012-04-05 15:00:00,63.36,63.41,63.35,63.41,31300.0,47.481,47.5184,47.4735,47.5184,31300.0
2012-04-05 15:05:00,63.41,63.45,63.4,63.45,42900.0,47.5184,47.5484,47.5109,47.5484,42900.0
2012-04-05 15:10:00,63.44,63.45,63.42,63.44,37100.0,47.5409,47.5484,47.5259,47.5409,37100.0
2012-04-05 15:15:00,63.45,63.48,63.44,63.44,46700.0,47.5484,47.5709,47.5409,47.5409,46700.0
2012-04-05 15:20:00,63.44,63.45,63.43,63.43,25600.0,47.5409,47.5484,47.5334,47.5334,25600.0
2012-04-05 15:25:00,63.43,63.45,63.4,63.4,52900.0,47.5334,47.5484,47.5109,47.5109,52900.0
2012-04-05 15:30:00,63.4,63.43,63.38,63.39,46500.0,47.5109,47.5334,47.496,47.5034,46500.0
2012-04-05 15:35:00,63.38,63.39,63.38,63.38,32600.0,47.496,47.5034,47.496,47.496,32600.0
2012-04-05 15:40:00,63.38,63.39,63.38,63.39,56800.0,47.496,47.5034,47.496,47.5034,56800.0
2012-04-05 15:45:00,63.38,63.39,63.33,63.33,66000.0,47.496,47.5034,47.4585,47.4585,66000.0
2012-04-05 15:50:00,63.34,63.43,63.33,63.42,76600.0,47.466,47.5334,47.4585,47.5259,76600.0
2012-04-05 15:55:00,63.43,63.44,63.38,63.41,97500.0,47.5334,47.5409,47.496,47.5184,97500.0
2012-04-09 09:30:00,62.42,62.51,61.93,62.15,71100.0,46.9342,47.0019,46.5658,46.7312,71100.0
2012-04-09 09:35:00,62.2,62.39,62.2,62.3,30300.0,46.7688,46.9117,46.7688,46.844,30300.0
2012-04-09 09:40:00,62.32,62.45,62.32,62.33,21900.0,46.859,46.9568,46.859,46.8665,21900.0
2012-04-09 09:45:00,62.34,62.37,62.2,62.23,35200.0,46.8741,46.8966,46.7688,46.7914,35200.0
2012-04-09 09:50:00,62.24,62.26,62.14,62.15,25900.0,46.7989,46.8139,46.7237,46.7312,25900.0
2012-04-09 09:55:00,62.15,62.2,62.15,62.19,11800.0,46.7312,46.7688,46.7312,46.7613,11800.0
2012-04-09 10:00:00,62.18,62.3,62.18,62.24,19500.0,46.7538,46.844,46.7538,46.7989,19500.0
2012-04-09 10:05:00,62.25,62.3,62.18,62.18,13100.0,46.8064,46.844,46.7538,46.7538,13100.0
2012-04-09 10:10:00,62.19,62.2,62.15,62.16,19200.0,46.7613,46.7688,46.7312,46.7387,19200.0
2012-04-09 10:15:00,62.16,62.16,62.06,62.06,15500.0,46.7387,46.7387,46.6635,46.6635,15500.0
2012-04-09 10:20:00,62.06,62.21,62.06,62.21,24600.0,46.6635,46.7763,46.6635,46.7763,24600.0
2012-04-09 10:25:00,62.22,62.23,62.15,62.2,16700.0,46.7838,46.7914,46.7312,46.7688,16700.0
2012-04-09 10:30:00,62.2,62.2,62.11,62.12,25500.0,46.7688,46.7688,46.7011,46.7086,25500.0
2012-04-09 10:35:00,62.12,62.17,62.11,62.12,21700.0,46.7086,46.7462,46.7011,46.7086,21700.0
2012-04-09 10:40:00,62.11,62.13,62.1,62.13,10000.0,46.7011,46.7162,46.6936,46.7162,10000.0
2012-04-09 10:45:00,62.13,62.22,62.12,62.2,21000.0,46.7162,46.7838,46.7086,46.7688,21000.0
2012-04-09 10:50:00,62.2,62.28,62.2,62.27,31800.0,46.7688,46.829,46.7688,46.8214,31800.0
2012-04-09 10:55:00,62.27,62.3,62.24,62.3,31400.0,46.8214,46.844,46.7989,46.844,31400.0
2012-04-09 11:00:00,62.3,62.35,62.27,62.33,29900.0,46.844,46.8816,46.8214,46.8665,29900.0
2012-04-09 11:05:00,62.32,62.32,62.26,62.26,33000.0,46.859,46.859,46.8139,46.8139,33000.0
2012-04-09 11:10:00,62.25,62.31,62.23,62.29,27500.0,46.8064,46.8515,46.7914,46.8365,27500.0
2012-04-09 11:15:00,62.28,62.28,62.17,62.2,13500.0,46.829,46.829,46.7462,46.7688,13500.0
2012-04-09 11:20:00,62.2,62.21,62.16,62.19,13200.0,46.7688,46.7763,46.7387,46.7613,13200.0
2012-04-09 11:25:00,62.19,62.19,62.12,62.12,21000.0,46.7613,46.7613,46.7086,46.7086,21000.0
2012-04-09 11:30:00,62.12,62.17,62.12,62.14,31900.0,46.7086,46.7462,46.7086,46.7237,31900.0
2012-04-09 11:35:00,62.14,62.18,62.13,62.14,11900.0,46.7237,46.7538,46.7162,46.7237,11900.0
2012-04-09 11:40:00,62.14,62.16,62.12,62.13,9500.0,46.7237,46.7387,46.7086,46.7162,9500.0
2012-04-09 11:45:00,62.13,62.13,62.1,62.13,10400.0,46.7162,46.7162,46.6936,46.7162,10400.0
2012-04-09 11:50:00,62.12,62.13,62.1,62.13,12800.0,46.7086,46.7162,46.6936,46.7162,12800.0
2012-04-09 11:55:00,62.14,62.18,62.13,62.16,26100.0,46.7237,46.7538,46.7162,46.7387,26100.0
2012-04-09 12:00:00,62.15,62.15,62.1,62.11,9400.0,46.7312,46.7312,46.6936,46.7011,9400.0
2012-04-09 12:05:00,62.11,62.11,62.06,62.11,15500.0,46.7011,46.7011,46.6635,46.7011,15500.0
2012-04-09 12:10:00,62.1,62.13,62.08,62.13,10300.0,46.6936,46.7162,46.6786,46.7162,10300.0
2012-04-09 12:15:00,62.13,62.13,62.12,62.13,7600.0,46.7162,46.7162,46.7086,46.7162,7600.0
2012-04-09 12:20:00,62.13,62.17,62.13,62.17,3700.0,46.7162,46.7462,46.7162,46.7462,3700.0
2012-04-09 12:25:00,62.17,62.2,62.16,62.19,11600.0,46.7462,46.7688,46.7387,46.7613,11600.0
2012-04-09 12:30:00,62.18,62.22,62.17,62.2,21200.0,46.7538,46.7838,46.7462,46.7688,21200.0
2012-04-09 12:35:00,62.2,62.21,62.18,62.2,11700.0,46.7688,46.7763,46.7538,46.7688,11700.0
2012-04-09 12:40:00,62.21,62.27,62.2,62.27,29500.0,46.7763,46.8214,46.7688,46.8214,29500.0
2012-04-09 12:45:00,62.28,62.32,62.28,62.31,19500.0,46.829,46.859,46.829,46.8515,19500.0
2012-04-09 12:50:00,62.32,62.36,62.32,62.33,10100.0,46.859,46.8891,46.859,46.8665,10100.0
2012-04-09 12:55:00,62.34,62.37,62.34,62.35,14300.0,46.8741,46.8966,46.8741,46.8816,14300.0
2012-04-09 13:00:00,62.35,62.41,62.34,62.41,13500.0,46.8816,46.9267,46.8741,46.9267,13500.0
2012-04-09 13:05:00,62.4,62.41,62.4,62.41,5700.0,46.9192,46.9267,46.9192,46.9267,5700.0
2012-04-09 13:10:00,62.4,62.41,62.39,62.4,14400.0,46.9192,46.9267,46.9117,46.9192,14400.0
2012-04-09 13:15:00,62.4,62.4,62.38,62.38,10200.0,46.9192,46.9192,46.9041,46.9041,10200.0
2012-04-09 13:20:00,62.37,62.4,62.37,62.4,14100.0,46.8966,46.9192,46.8966,46.9192,14100.0
2012-04-09 13:25:00,62.4,62.4,62.36,62.36,10000.0,46.9192,46.9192,46.8891,46.8891,10000.0
2012-04-09 13:30:00,62.36,62.38,62.36,62.38,7200.0,46.8891,46.9041,46.8891,46.9041,7200.0
2012-04-09 13:35:00,62.37,62.4,62.35,62.35,18800.0,46.8966,46.9192,46.8816,46.8816,18800.0
2012-04-09 13:40:00,62.35,62.37,62.35,62.37,7500.0,46.8816,46.8966,46.8816,46.8966,7500.0
2012-04-09 13:45:00,62.36,62.4,62.36,62.38,12800.0,46.8891,46.9192,46.8891,46.9041,12800.0
2012-04-09 13:50:00,62.38,62.43,62.37,62.41,12800.0,46.9041,46.9417,46.8966,46.9267,12800.0
2012-04-09 13:55:00,62.41,62.45,62.4,62.42,11000.0,46.9267,46.9568,46.9192,46.9342,11000.0
2012-04-09 14:00:00,62.42,62.44,62.38,62.41,9200.0,46.9342,46.9493,46.9041,46.9267,9200.0
2012-04-09 14:05:00,62.39,62.41,62.37,62.41,6400.0,46.9117,46.9267,46.8966,46.9267,6400.0
2012-04-09 14:10:00,62.4,62.41,62.38,62.4,7600.0,46.9192,46.9267,46.9041,46.9192,7600.0
2012-04-09 14:15:00,62.4,62.43,62.4,62.43,9100.0,46.9192,46.9417,46.9192,46.9417,9100.0
2012-04-09 14:20:00,62.43,62.49,62.42,62.49,12200.0,46.9417,46.9869,46.9342,46.9869,12200.0
2012-04-09 14:25:00,62.47,62.48,62.44,62.46,7100.0,46.9718,46.9793,46.9493,46.9643,7100.0
2012-04-09 14:30:00,62.45,62.5,62.45,62.46,15700.0,46.9568,46.9944,46.9568,46.9643,15700.0
2012-04-09 14:35:00,62.45,62.5,62.45,62.48,16300.0,46.9568,46.9944,46.9568,46.9793,16300.0
2012-04-09 14:40:00,62.49,62.55,62.49,62.54,17200.0,46.9869,47.032,46.9869,47.0244,17200.0
2012-04-09 14:45:00,62.54,62.55,62.53,62.54,9500.0,47.0244,47.032,47.0169,47.0244,9500.0
2012-04-09 14:50:00,62.54,62.55,62.53,62.53,9700.0,47.0244,47.032,47.0169,47.0169,9700.0
2012-04-09 14:55:00,62.53,62.54,62.5,62.52,8600.0,47.0169,47.0244,46.9944,47.0094,8600.0
2012-04-09 15:00:00,62.51,62.55,62.51,62.55,11500.0,47.0019,47.032,47.0019,47.032,11500.0
2012-04-09 15:05:00,62.56,62.58,62.54,62.55,19100.0,47.0395,47.0545,47.0244,47.032,19100.0
2012-04-09 15:10:00,62.56,62.59,62.55,62.56,19300.0,47.0395,47.062,47.032,47.0395,19300.0
2012-04-09 15:15:00,62.56,62.59,62.55,62.58,9700.0,47.0395,47.062,47.032,47.0545,9700.0
2012-04-09 15:20:00,62.58,62.58,62.52,62.53,9500.0,47.0545,47.0545,47.0094,47.0169,9500.0
2012-04-09 15:25:00,62.54,62.54,62.49,62.49,13800.0,47.0244,47.0244,46.9869,46.9869,13800.0
2012-04-09 15:30:00,62.48,62.49,62.44,62.49,20700.0,46.9793,46.9869,46.9493,46.9869,20700.0
2012-04-09 15:35:00,62.49,62.5,62.44,62.47,17700.0,46.9869,46.9944,46.9493,46.9718,17700.0
2012-04-09 15:40:00,62.47,62.52,62.47,62.49,42200.0,46.9718,47.0094,46.9718,46.9869,42200.0
2012-04-09 15:45:00,62.48,62.49,62.32,62.32,61600.0,46.9793,46.9869,46.859,46.859,61600.0
2012-04-09 15:50:00,62.31,62.39,62.31,62.38,55900.0,46.8515,46.9117,46.8515,46.9041,55900.0
2012-04-09 15:55:00,62.38,62.38,62.28,62.28,151900.0,46.9041,46.9041,46.829,46.829,151900.0
2012-04-10 09:30:00,62.09,62.34,62.08,62.31,41700.0,46.6861,46.8741,46.6786,46.8515,41700.0
2012-04-10 09:35:00,62.34,62.46,62.33,62.42,18000.0,46.8741,46.9643,46.8665,46.9342,18000.0
2012-04-10 09:40:00,62.42,62.44,62.34,62.34,17200.0,46.9342,46.9493,46.8741,46.8741,17200.0
2012-04-10 09:45:00,62.34,62.39,62.29,62.33,28500.0,46.8741,46.9117,46.8365,46.8665,28500.0
2012-04-10 09:50:00,62.34,62.48,62.33,62.48,54800.0,46.8741,46.9793,46.8665,46.9793,54800.0
2012-04-10 09:55:00,62.47,62.59,62.47,62.54,25500.0,46.9718,47.062,46.9718,47.0244,25500.0
2012-04-10 10:00:00,62.54,62.55,62.42,62.44,20800.0,47.0244,47.032,46.9342,46.9493,20800.0
2012-04-10 10:05:00,62.44,62.49,62.38,62.48,26600.0,46.9493,46.9869,46.9041,46.9793,26600.0
2012-04-10 10:10:00,62.48,62.53,62.47,62.52,22500.0,46.9793,47.0169,46.9718,47.0094,22500.0
2012-04-10 10:15:00,62.52,62.52,62.44,62.52,38800.0,47.0094,47.0094,46.9493,47.0094,38800.0
2012-04-10 10:20:00,62.52,62.55,62.48,62.5,22100.0,47.0094,47.032,46.9793,46.9944,22100.0
2012-04-10 10:25:00,62.51,62.56,62.46,62.56,34500.0,47.0019,47.0395,46.9643,47.0395,34500.0
2012-04-10 10:30:00,62.55,62.56,62.47,62.55,25300.0,47.032,47.0395,46.9718,47.032,25300.0
2012-04-10 10:35:00,62.55,62.61,62.55,62.59,26500.0,47.032,47.0771,47.032,47.062,26500.0
2012-04-10 10:40:00,62.6,62.64,62.57,62.62,19800.0,47.0696,47.0996,47.047,47.0846,19800.0
2012-04-10 10:45:00,62.63,62.67,62.6,62.62,16800.0,47.0921,47.1222,47.0696,47.0846,16800.0
2012-04-10 10:50:00,62.61,62.61,62.47,62.48,29100.0,47.0771,47.0771,46.9718,46.9793,29100.0
2012-04-10 10:55:00,62.48,62.49,62.36,62.37,17300.0,46.9793,46.9869,46.8891,46.8966,17300.0
2012-04-10 11:00:00,62.36,62.45,62.35,62.45,13400.0,46.8891,46.9568,46.8816,46.9568,13400.0
2012-04-10 11:05:00,62.46,62.46,62.41,62.45,12900.0,46.9643,46.9643,46.9267,46.9568,12900.0
2012-04-10 11:10:00,62.45,62.48,62.33,62.36,18900.0,46.9568,46.9793,46.8665,46.8891,18900.0
2012-04-10 11:15:00,62.36,62.39,62.33,62.38,15500.0,46.8891,46.9117,46.8665,46.9041,15500.0
2012-04-10 11:20:00,62.38,62.4,62.33,62.39,8500.0,46.9041,46.9192,46.8665,46.9117,8500.0
2012-04-10 11:25:00,62.4,62.46,62.39,62.44,43400.0,46.9192,46.9643,46.9117,46.9493,43400.0
2012-04-10 11:30:00,62.44,62.48,62.43,62.45,24000.0,46.9493,46.9793,46.9417,46.9568,24000.0
2012-04-10 11:35:00,62.44,62.44,62.39,62.42,16600.0,46.9493,46.9493,46.9117,46.9342,16600.0
2012-04-10 11:40:00,62.42,62.42,62.34,62.37,21800.0,46.9342,46.9342,46.8741,46.8966,21800.0
2012-04-10 11:45:00,62.36,62.39,62.29,62.31,18100.0,46.8891,46.9117,46.8365,46.8515,18100.0
2012-04-10 11:50:00,62.31,62.32,62.17,62.25,50600.0,46.8515,46.859,46.7462,46.8064,50600.0
2012-04-10 11:55:00,62.25,62.34,62.25,62.33,22300.0,46.8064,46.8741,46.8064,46.8665,22300.0
2012-04-10 12:00:00,62.32,62.34,62.3,62.33,16400.0,46.859,46.8741,46.844,46.8665,16400.0
2012-04-10 12:05:00,62.32,62.32,62.23,62.26,26000.0,46.859,46.859,46.7914,46.8139,26000.0
2012-04-10 12:10:00,62.27,62.27,62.14,62.19,31900.0,46.8214,46.8214,46.7237,46.7613,31900.0
2012-04-10 12:15:00,62.18,62.19,62.1,62.14,27800.0,46.7538,46.7613,46.6936,46.7237,27800.0
2012-04-10 12:20:00,62.14,62.16,62.08,62.08,19600.0,46.7237,46.7387,46.6786,46.6786,19600.0
2012-04-10 12:25:00,62.09,62.13,62.05,62.05,19500.0,46.6861,46.7162,46.656,46.656,19500.0
2012-04-10 12:30:00,62.05,62.07,61.99,61.99,13700.0,46.656,46.6711,46.6109,46.6109,13700.0
2012-04-10 12:35:00,61.99,62.03,61.95,62.01,31800.0,46.6109,46.641,46.5808,46.6259,31800.0
2012-04-10 12:40:00,62.03,62.05,61.98,62.05,30700.0,46.641,46.656,46.6034,46.656,30700.0
2012-04-10 12:45:00,62.04,62.07,62.02,62.05,35800.0,46.6485,46.6711,46.6335,46.656,35800.0
2012-04-10 12:50:00,62.05,62.07,61.97,62.01,32800.0,46.656,46.6711,46.5959,46.6259,32800.0
2012-04-10 12:55:00,62.01,62.08,62.0,62.08,62900.0,46.6259,46.6786,46.6184,46.6786,62900.0
2012-04-10 13:00:00,62.08,62.08,62.03,62.05,33100.0,46.6786,46.6786,46.641,46.656,33100.0
2012-04-10 13:05:00,62.05,62.09,62.01,62.01,18200.0,46.656,46.6861,46.6259,46.6259,18200.0
2012-04-10 13:10:00,62.02,62.02,61.94,61.97,15600.0,46.6335,46.6335,46.5733,46.5959,15600.0
2012-04-10 13:15:00,61.96,61.98,61.85,61.87,17400.0,46.5883,46.6034,46.5056,46.5207,17400.0
2012-04-10 13:20:00,61.87,61.95,61.86,61.92,17200.0,46.5207,46.5808,46.5132,46.5583,17200.0
2012-04-10 13:25:00,61.92,61.96,61.9,61.95,23900.0,46.5583,46.5883,46.5432,46.5808,23900.0
2012-04-10 13:30:00,61.95,61.98,61.93,61.94,53600.0,46.5808,46.6034,46.5658,46.5733,53600.0
2012-04-10 13:35:00,61.93,61.96,61.91,61.95,15900.0,46.5658,46.5883,46.5507,46.5808,15900.0
2012-04-10 13:40:00,61.95,62.05,61.95,62.05,12900.0,46.5808,46.656,46.5808,46.656,12900.0
2012-04-10 13:45:00,62.05,62.07,62.01,62.02,14200.0,46.656,46.6711,46.6259,46.6335,14200.0
2012-04-10 13:50:00,62.02,62.03,61.99,61.99,11200.0,46.6335,46.641,46.6109,46.6109,11200.0
2012-04-10 13:55:00,61.99,62.0,61.97,61.98,12200.0,46.6109,46.6184,46.5959,46.6034,12200.0
2012-04-10 14:00:00,61.97,62.01,61.97,62.0,18500.0,46.5959,46.6259,46.5959,46.6184,18500.0
2012-04-10 14:05:00,62.0,62.06,61.99,62.06,19700.0,46.6184,46.6635,46.6109,46.6635,19700.0
2012-04-10 14:10:00,62.06,62.08,62.0,62.0,17100.0,46.6635,46.6786,46.6184,46.6184,17100.0
2012-04-10 14:15:00,62.0,62.02,61.95,61.96,14600.0,46.6184,46.6335,46.5808,46.5883,14600.0
2012-04-10 14:20:00,61.96,61.99,61.91,61.91,15500.0,46.5883,46.6109,46.5507,46.5507,15500.0
2012-04-10 14:25:00,61.91,61.96,61.91,61.96,16300.0,46.5507,46.5883,46.5507,46.5883,16300.0
2012-04-10 14:30:00,61.95,61.97,61.8,61.82,25000.0,46.5808,46.5959,46.468,46.4831,25000.0
2012-04-10 14:35:00,61.82,61.84,61.67,61.69,44000.0,46.4831,46.4981,46.3703,46.3853,44000.0
2012-04-10 14:40:00,61.68,61.79,61.68,61.78,27400.0,46.3778,46.4605,46.3778,46.453,27400.0
2012-04-10 14:45:00,61.78,61.83,61.78,61.81,21000.0,46.453,46.4906,46.453,46.4756,21000.0
2012-04-10 14:50:00,61.81,61.88,61.76,61.77,27400.0,46.4756,46.5282,46.438,46.4455,27400.0
2012-04-10 14:55:00,61.76,61.77,61.7,61.72,21400.0,46.438,46.4455,46.3928,46.4079,21400.0
2012-04-10 15:00:00,61.72,61.72,61.66,61.67,15000.0,46.4079,46.4079,46.3628,46.3703,15000.0
2012-04-10 15:05:00,61.68,61.75,61.68,61.71,33700.0,46.3778,46.4304,46.3778,46.4004,33700.0
2012-04-10 15:10:00,61.7,61.71,61.65,61.65,16200.0,46.3928,46.4004,46.3552,46.3552,16200.0
2012-04-10 15:15:00,61.65,61.7,61.64,61.68,21100.0,46.3552,46.3928,46.3477,46.3778,21100.0
2012-04-10 15:20:00,61.68,61.69,61.68,61.69,11800.0,46.3778,46.3853,46.3778,46.3853,11800.0
2012-04-10 15:25:00,61.68,61.69,61.63,61.65,29000.0,46.3778,46.3853,46.3402,46.3552,29000.0
2012-04-10 15:30:00,61.65,61.7,61.65,61.67,37400.0,46.3552,46.3928,46.3552,46.3703,37400.0
2012-04-10 15:35:00,61.67,61.74,61.67,61.7,73900.0,46.3703,46.4229,46.3703,46.3928,73900.0
2012-04-10 15:40:00,61.7,61.7,61.61,61.61,49100.0,46.3928,46.3928,46.3252,46.3252,49100.0
2012-04-10 15:45:00,61.62,61.66,61.56,61.64,70400.0,46.3327,46.3628,46.2876,46.3477,70400.0
2012-04-10 15:50:00,61.64,61.77,61.64,61.75,87200.0,46.3477,46.4455,46.3477,46.4304,87200.0
2012-04-10 15:55:00,61.74,61.74,61.58,61.58,218900.0,46.4229,46.4229,46.3026,46.3026,218900.0
2012-04-11 09:30:00,62.12,62.37,62.11,62.21,53100.0,46.7086,46.8966,46.7011,46.7763,53100.0
2012-04-11 09:35:00,62.16,62.3,62.12,62.29,26400.0,46.7387,46.844,46.7086,46.8365,26400.0
2012-04-11 09:40:00,62.3,62.36,62.23,62.23,30000.0,46.844,46.8891,46.7914,46.7914,30000.0
2012-04-11 09:45:00,62.25,62.4,62.2,62.4,47500.0,46.8064,46.9192,46.7688,46.9192,47500.0
2012-04-11 09:50:00,62.41,62.5,62.39,62.43,55800.0,46.9267,46.9944,46.9117,46.9417,55800.0
2012-04-11 09:55:00,62.44,62.64,62.44,62.57,152300.0,46.9493,47.0996,46.9493,47.047,152300.0
2012-04-11 10:00:00,62.59,62.69,62.57,62.65,60400.0,47.062,47.1372,47.047,47.1072,60400.0
2012-04-11 10:05:00,62.64,62.7,62.59,62.63,56600.0,47.0996,47.1448,47.062,47.0921,56600.0
2012-04-11 10:10:00,62.64,62.71,62.64,62.69,24100.0,47.0996,47.1523,47.0996,47.1372,24100.0
2012-04-11 10:15:00,62.69,62.72,62.67,62.7,47600.0,47.1372,47.1598,47.1222,47.1448,47600.0
2012-04-11 10:20:00,62.71,62.72,62.63,62.68,21600.0,47.1523,47.1598,47.0921,47.1297,21600.0
2012-04-11 10:25:00,62.71,62.77,62.68,62.75,35700.0,47.1523,47.1974,47.1297,47.1824,35700.0
2012-04-11 10:30:00,62.75,62.91,62.75,62.87,45800.0,47.1824,47.3027,47.1824,47.2726,45800.0
2012-04-11 10:35:00,62.85,62.88,62.77,62.77,15700.0,47.2575,47.2801,47.1974,47.1974,15700.0
2012-04-11 10:40:00,62.77,62.82,62.76,62.76,15300.0,47.1974,47.235,47.1899,47.1899,15300.0
2012-04-11 10:45:00,62.76,62.79,62.73,62.75,10200.0,47.1899,47.2124,47.1673,47.1824,10200.0
2012-04-11 10:50:00,62.76,62.79,62.75,62.76,9500.0,47.1899,47.2124,47.1824,47.1899,9500.0
2012-04-11 10:55:00,62.76,62.79,62.74,62.74,11800.0,47.1899,47.2124,47.1748,47.1748,11800.0
2012-04-11 11:00:00,62.74,62.74,62.7,62.71,7700.0,47.1748,47.1748,47.1448,47.1523,7700.0
2012-04-11 11:05:00,62.7,62.7,62.6,62.61,28600.0,47.1448,47.1448,47.0696,47.0771,28600.0
2012-04-11 11:10:00,62.6,62.67,62.6,62.65,8700.0,47.0696,47.1222,47.0696,47.1072,8700.0
2012-04-11 11:15:00,62.66,62.71,62.66,62.7,10900.0,47.1147,47.1523,47.1147,47.1448,10900.0
2012-04-11 11:20:00,62.7,62.8,62.7,62.8,14600.0,47.1448,47.2199,47.1448,47.2199,14600.0
2012-04-11 11:25:00,62.8,62.82,62.79,62.8,27900.0,47.2199,47.235,47.2124,47.2199,27900.0
2012-04-11 11:30:00,62.8,62.81,62.77,62.77,30600.0,47.2199,47.2275,47.1974,47.1974,30600.0
2012-04-11 11:35:00,62.77,62.8,62.74,62.79,14900.0,47.1974,47.2199,47.1748,47.2124,14900.0
2012-04-11 11:40:00,62.79,62.82,62.79,62.8,30100.0,47.2124,47.235,47.2124,47.2199,30100.0
2012-04-11 11:45:00,62.8,62.82,62.77,62.77,25600.0,47.2199,47.235,47.1974,47.1974,25600.0
2012-04-11 11:50:00,62.78,62.78,62.72,62.73,8600.0,47.2049,47.2049,47.1598,47.1673,8600.0
2012-04-11 11:55:00,62.72,62.72,62.65,62.67,11400.0,47.1598,47.1598,47.1072,47.1222,11400.0
2012-04-11 12:00:00,62.67,62.68,62.63,62.63,11600.0,47.1222,47.1297,47.0921,47.0921,11600.0
2012-04-11 12:05:00,62.64,62.67,62.63,62.64,11100.0,47.0996,47.1222,47.0921,47.0996,11100.0
2012-04-11 12:10:00,62.63,62.66,62.63,62.65,10800.0,47.0921,47.1147,47.0921,47.1072,10800.0
2012-04-11 12:15:00,62.66,62.66,62.65,62.66,6000.0,47.1147,47.1147,47.1072,47.1147,6000.0
2012-04-11 12:20:00,62.67,62.7,62.66,62.69,10800.0,47.1222,47.1448,47.1147,47.1372,10800.0
2012-04-11 12:25:00,62.69,62.76,62.69,62.76,15700.0,47.1372,47.1899,47.1372,47.1899,15700.0
2012-04-11 12:30:00,62.76,62.77,62.69,62.7,49600.0,47.1899,47.1974,47.1372,47.1448,49600.0
2012-04-11 12:35:00,62.69,62.7,62.68,62.69,8200.0,47.1372,47.1448,47.1297,47.1372,8200.0
2012-04-11 12:40:00,62.69,62.74,62.68,62.74,12000.0,47.1372,47.1748,47.1297,47.1748,12000.0
2012-04-11 12:45:00,62.74,62.76,62.73,62.76,13900.0,47.1748,47.1899,47.1673,47.1899,13900.0
2012-04-11 12:50:00,62.75,62.82,62.75,62.82,9100.0,47.1824,47.235,47.1824,47.235,9100.0
2012-04-11 12:55:00,62.82,62.84,62.81,62.84,7800.0,47.235,47.25,47.2275,47.25,7800.0
2012-04-11 13:00:00,62.84,62.87,62.84,62.87,23200.0,47.25,47.2726,47.25,47.2726,23200.0
2012-04-11 13:05:00,62.86,62.87,62.86,62.87,4600.0,47.2651,47.2726,47.2651,47.2726,4600.0
2012-04-11 13:10:00,62.86,62.86,62.85,62.85,10500.0,47.2651,47.2651,47.2575,47.2575,10500.0
2012-04-11 13:15:00,62.85,62.86,62.85,62.85,2100.0,47.2575,47.2651,47.2575,47.2575,2100.0
2012-04-11 13:20:00,62.85,62.86,62.85,62.86,4700.0,47.2575,47.2651,47.2575,47.2651,4700.0
2012-04-11 13:25:00,62.86,62.86,62.85,62.85,4900.0,47.2651,47.2651,47.2575,47.2575,4900.0
2012-04-11 13:30:00,62.85,62.88,62.84,62.86,24500.0,47.2575,47.2801,47.25,47.2651,24500.0
2012-04-11 13:35:00,62.86,62.88,62.85,62.88,9800.0,47.2651,47.2801,47.2575,47.2801,9800.0
2012-04-11 13:40:00,62.86,62.92,62.86,62.9,10600.0,47.2651,47.3102,47.2651,47.2951,10600.0
2012-04-11 13:45:00,62.9,62.9,62.86,62.87,6900.0,47.2951,47.2951,47.2651,47.2726,6900.0
2012-04-11 13:50:00,62.88,62.95,62.87,62.95,15900.0,47.2801,47.3327,47.2726,47.3327,15900.0
2012-04-11 13:55:00,62.93,62.97,62.93,62.97,12300.0,47.3177,47.3478,47.3177,47.3478,12300.0
2012-04-11 14:00:00,62.97,62.97,62.92,62.93,29200.0,47.3478,47.3478,47.3102,47.3177,29200.0
2012-04-11 14:05:00,62.94,62.96,62.91,62.93,24000.0,47.3252,47.3403,47.3027,47.3177,24000.0
2012-04-11 14:10:00,62.93,62.94,62.88,62.92,8700.0,47.3177,47.3252,47.2801,47.3102,8700.0
2012-04-11 14:15:00,62.92,62.92,62.85,62.86,5400.0,47.3102,47.3102,47.2575,47.2651,5400.0
2012-04-11 14:20:00,62.86,62.94,62.86,62.9,12600.0,47.2651,47.3252,47.2651,47.2951,12600.0
2012-04-11 14:25:00,62.9,62.91,62.86,62.9,10500.0,47.2951,47.3027,47.2651,47.2951,10500.0
2012-04-11 14:30:00,62.9,62.91,62.87,62.88,41100.0,47.2951,47.3027,47.2726,47.2801,41100.0
2012-04-11 14:35:00,62.88,62.96,62.88,62.95,38100.0,47.2801,47.3403,47.2801,47.3327,38100.0
2012-04-11 14:40:00,62.95,62.95,62.85,62.86,15500.0,47.3327,47.3327,47.2575,47.2651,15500.0
2012-04-11 14:45:00,62.85,62.9,62.79,62.89,71300.0,47.2575,47.2951,47.2124,47.2876,71300.0
2012-04-11 14:50:00,62.9,62.96,62.89,62.94,40100.0,47.2951,47.3403,47.2876,47.3252,40100.0
2012-04-11 14:55:00,62.94,62.97,62.9,62.96,54300.0,47.3252,47.3478,47.2951,47.3403,54300.0
2012-04-11 15:00:00,62.96,62.97,62.92,62.92,39500.0,47.3403,47.3478,47.3102,47.3102,39500.0
2012-04-11 15:05:00,62.92,62.97,62.92,62.93,44900.0,47.3102,47.3478,47.3102,47.3177,44900.0
2012-04-11 15:10:00,62.93,62.97,62.93,62.94,45500.0,47.3177,47.3478,47.3177,47.3252,45500.0
2012-04-11 15:15:00,62.94,62.98,62.94,62.96,33600.0,47.3252,47.3553,47.3252,47.3403,33600.0
2012-04-11 15:20:00,62.97,63.04,62.96,62.97,74700.0,47.3478,47.4004,47.3403,47.3478,74700.0
2012-04-11 15:25:00,62.98,63.02,62.96,63.0,28900.0,47.3553,47.3854,47.3403,47.3703,28900.0
2012-04-11 15:30:00,63.0,63.08,63.0,63.08,57600.0,47.3703,47.4305,47.3703,47.4305,57600.0
2012-04-11 15:35:00,63.08,63.1,63.04,63.06,41800.0,47.4305,47.4455,47.4004,47.4154,41800.0
2012-04-11 15:40:00,63.05,63.11,63.05,63.09,72200.0,47.4079,47.453,47.4079,47.438,72200.0
2012-04-11 15:45:00,63.08,63.11,63.04,63.07,109900.0,47.4305,47.453,47.4004,47.423,109900.0
2012-04-11 15:50:00,63.07,63.1,63.04,63.06,89800.0,47.423,47.4455,47.4004,47.4154,89800.0
2012-04-11 15:55:00,63.06,63.14,63.05,63.11,154500.0,47.4154,47.4756,47.4079,47.453,154500.0
2012-04-12 09:30:00,63.2,63.2,62.93,63.17,48400.0,47.5207,47.5207,47.3177,47.4982,48400.0
2012-04-12 09:35:00,63.15,63.33,63.14,63.29,14400.0,47.4831,47.6185,47.4756,47.5884,14400.0
2012-04-12 09:40:00,63.28,63.4,63.28,63.29,20400.0,47.5809,47.6711,47.5809,47.5884,20400.0
2012-04-12 09:45:00,63.31,63.36,63.22,63.32,37000.0,47.6034,47.641,47.5357,47.6109,37000.0
2012-04-12 09:50:00,63.29,63.36,63.26,63.3,41800.0,47.5884,47.641,47.5658,47.5959,41800.0
2012-04-12 09:55:00,63.36,63.38,63.33,63.37,22100.0,47.641,47.6561,47.6185,47.6485,22100.0
2012-04-12 10:00:00,63.39,63.41,63.21,63.22,13800.0,47.6636,47.6786,47.5282,47.5357,13800.0
2012-04-12 10:05:00,63.21,63.29,63.15,63.28,29000.0,47.5282,47.5884,47.4831,47.5809,29000.0
2012-04-12 10:10:00,63.27,63.36,63.25,63.35,24000.0,47.5733,47.641,47.5583,47.6335,24000.0
2012-04-12 10:15:00,63.35,63.35,63.22,63.24,10400.0,47.6335,47.6335,47.5357,47.5508,10400.0
2012-04-12 10:20:00,63.25,63.34,63.24,63.28,15900.0,47.5583,47.626,47.5508,47.5809,15900.0
2012-04-12 10:25:00,63.28,63.35,63.24,63.25,14900.0,47.5809,47.6335,47.5508,47.5583,14900.0
2012-04-12 10:30:00,63.25,63.37,63.24,63.35,44700.0,47.5583,47.6485,47.5508,47.6335,44700.0
2012-04-12 10:35:00,63.35,63.39,63.34,63.34,30600.0,47.6335,47.6636,47.626,47.626,30600.0
2012-04-12 10:40:00,63.34,63.48,63.33,63.47,25300.0,47.626,47.7312,47.6185,47.7237,25300.0
2012-04-12 10:45:00,63.46,63.49,63.38,63.38,24900.0,47.7162,47.7388,47.6561,47.6561,24900.0
2012-04-12 10:50:00,63.38,63.4,63.27,63.27,24900.0,47.6561,47.6711,47.5733,47.5733,24900.0
2012-04-12 10:55:00,63.27,63.31,63.26,63.31,21900.0,47.5733,47.6034,47.5658,47.6034,21900.0
2012-04-12 11:00:00,63.3,63.36,63.29,63.36,63800.0,47.5959,47.641,47.5884,47.641,63800.0
2012-04-12 11:05:00,63.36,63.41,63.36,63.38,42600.0,47.641,47.6786,47.641,47.6561,42600.0
2012-04-12 11:10:00,63.37,63.42,63.34,63.41,20400.0,47.6485,47.6861,47.626,47.6786,20400.0
2012-04-12 11:15:00,63.42,63.47,63.41,63.46,19600.0,47.6861,47.7237,47.6786,47.7162,19600.0
2012-04-12 11:20:00,63.45,63.53,63.44,63.52,26800.0,47.7087,47.7688,47.7012,47.7613,26800.0
2012-04-12 11:25:00,63.53,63.61,63.52,63.61,12100.0,47.7688,47.829,47.7613,47.829,12100.0
2012-04-12 11:30:00,63.6,63.69,63.59,63.69,24600.0,47.8215,47.8891,47.814,47.8891,24600.0
2012-04-12 11:35:00,63.68,63.73,63.66,63.71,32400.0,47.8816,47.9192,47.8666,47.9042,32400.0
2012-04-12 11:40:00,63.71,63.74,63.71,63.73,8500.0,47.9042,47.9267,47.9042,47.9192,8500.0
2012-04-12 11:45:00,63.73,63.75,63.7,63.7,19600.0,47.9192,47.9343,47.8967,47.8967,19600.0
2012-04-12 11:50:00,63.7,63.71,63.66,63.66,24300.0,47.8967,47.9042,47.8666,47.8666,24300.0
2012-04-12 11:55:00,63.67,63.67,63.64,63.66,19200.0,47.8741,47.8741,47.8516,47.8666,19200.0
2012-04-12 12:00:00,63.66,63.67,63.64,63.64,8100.0,47.8666,47.8741,47.8516,47.8516,8100.0
2012-04-12 12:05:00,63.65,63.65,63.6,63.64,17300.0,47.8591,47.8591,47.8215,47.8516,17300.0
2012-04-12 12:10:00,63.63,63.64,63.62,63.64,6400.0,47.844,47.8516,47.8365,47.8516,6400.0
2012-04-12 12:15:00,63.64,63.64,63.61,63.62,22900.0,47.8516,47.8516,47.829,47.8365,22900.0
2012-04-12 12:20:00,63.62,63.72,63.61,63.71,27600.0,47.8365,47.9117,47.829,47.9042,27600.0
2012-04-12 12:25:00,63.71,63.74,63.7,63.73,15700.0,47.9042,47.9267,47.8967,47.9192,15700.0
2012-04-12 12:30:00,63.73,63.74,63.71,63.71,5900.0,47.9192,47.9267,47.9042,47.9042,5900.0
2012-04-12 12:35:00,63.71,63.71,63.68,63.68,5300.0,47.9042,47.9042,47.8816,47.8816,5300.0
2012-04-12 12:40:00,63.69,63.76,63.68,63.73,17300.0,47.8891,47.9418,47.8816,47.9192,17300.0
2012-04-12 12:45:00,63.74,63.76,63.73,63.76,6500.0,47.9267,47.9418,47.9192,47.9418,6500.0
2012-04-12 12:50:00,63.75,63.77,63.74,63.77,14000.0,47.9343,47.9493,47.9267,47.9493,14000.0
2012-04-12 12:55:00,63.77,63.84,63.77,63.84,13400.0,47.9493,48.0019,47.9493,48.0019,13400.0
2012-04-12 13:00:00,63.83,63.85,63.81,63.82,12000.0,47.9944,48.0095,47.9794,47.9869,12000.0
2012-04-12 13:05:00,63.82,63.84,63.81,63.82,6100.0,47.9869,48.0019,47.9794,47.9869,6100.0
2012-04-12 13:10:00,63.81,63.87,63.8,63.86,8400.0,47.9794,48.0245,47.9719,48.017,8400.0
2012-04-12 13:15:00,63.86,63.86,63.85,63.85,1600.0,48.017,48.017,48.0095,48.0095,1600.0
2012-04-12 13:20:00,63.86,63.86,63.85,63.86,6600.0,48.017,48.017,48.0095,48.017,6600.0
2012-04-12 13:25:00,63.85,63.86,63.82,63.82,10600.0,48.0095,48.017,47.9869,47.9869,10600.0
2012-04-12 13:30:00,63.82,63.86,63.82,63.86,7600.0,47.9869,48.017,47.9869,48.017,7600.0
2012-04-12 13:35:00,63.86,63.86,63.85,63.86,5500.0,48.017,48.017,48.0095,48.017,5500.0
2012-04-12 13:40:00,63.85,63.86,63.85,63.86,5700.0,48.0095,48.017,48.0095,48.017,5700.0
2012-04-12 13:45:00,63.85,63.86,63.84,63.85,8500.0,48.0095,48.017,48.0019,48.0095,8500.0
2012-04-12 13:50:00,63.85,63.85,63.81,63.85,9300.0,48.0095,48.0095,47.9794,48.0095,9300.0
2012-04-12 13:55:00,63.85,63.85,63.75,63.77,14900.0,48.0095,48.0095,47.9343,47.9493,14900.0
2012-04-12 14:00:00,63.76,63.76,63.73,63.74,8000.0,47.9418,47.9418,47.9192,47.9267,8000.0
2012-04-12 14:05:00,63.74,63.74,63.7,63.71,9300.0,47.9267,47.9267,47.8967,47.9042,9300.0
2012-04-12 14:10:00,63.71,63.71,63.7,63.7,7500.0,47.9042,47.9042,47.8967,47.8967,7500.0
2012-04-12 14:15:00,63.71,63.71,63.67,63.67,9000.0,47.9042,47.9042,47.8741,47.8741,9000.0
2012-04-12 14:20:00,63.68,63.71,63.67,63.71,9400.0,47.8816,47.9042,47.8741,47.9042,9400.0
2012-04-12 14:25:00,63.71,63.71,63.66,63.68,6900.0,47.9042,47.9042,47.8666,47.8816,6900.0
2012-04-12 14:30:00,63.68,63.7,63.64,63.65,13900.0,47.8816,47.8967,47.8516,47.8591,13900.0
2012-04-12 14:35:00,63.66,63.68,63.65,63.67,8300.0,47.8666,47.8816,47.8591,47.8741,8300.0
2012-04-12 14:40:00,63.67,63.69,63.66,63.66,9000.0,47.8741,47.8891,47.8666,47.8666,9000.0
2012-04-12 14:45:00,63.66,63.7,63.66,63.7,8200.0,47.8666,47.8967,47.8666,47.8967,8200.0
2012-04-12 14:50:00,63.7,63.79,63.7,63.78,17400.0,47.8967,47.9643,47.8967,47.9568,17400.0
2012-04-12 14:55:00,63.77,63.77,63.7,63.72,10700.0,47.9493,47.9493,47.8967,47.9117,10700.0
2012-04-12 15:00:00,63.72,63.72,63.68,63.69,9300.0,47.9117,47.9117,47.8816,47.8891,9300.0
2012-04-12 15:05:00,63.69,63.69,63.67,63.68,13200.0,47.8891,47.8891,47.8741,47.8816,13200.0
2012-04-12 15:10:00,63.67,63.67,63.59,63.59,11900.0,47.8741,47.8741,47.814,47.814,11900.0
2012-04-12 15:15:00,63.6,63.61,63.59,63.6,11800.0,47.8215,47.829,47.814,47.8215,11800.0
2012-04-12 15:20:00,63.61,63.62,63.6,63.62,9800.0,47.829,47.8365,47.8215,47.8365,9800.0
2012-04-12 15:25:00,63.61,63.62,63.56,63.57,18700.0,47.829,47.8365,47.7914,47.7989,18700.0
2012-04-12 15:30:00,63.56,63.57,63.56,63.57,19600.0,47.7914,47.7989,47.7914,47.7989,19600.0
2012-04-12 15:35:00,63.57,63.6,63.56,63.58,50700.0,47.7989,47.8215,47.7914,47.8064,50700.0
2012-04-12 15:40:00,63.59,63.72,63.58,63.72,56700.0,47.814,47.9117,47.8064,47.9117,56700.0
2012-04-12 15:45:00,63.72,63.8,63.72,63.77,51100.0,47.9117,47.9719,47.9117,47.9493,51100.0
2012-04-12 15:50:00,63.78,63.78,63.72,63.73,35100.0,47.9568,47.9568,47.9117,47.9192,35100.0
2012-04-12 15:55:00,63.73,63.81,63.73,63.81,180300.0,47.9192,47.9794,47.9192,47.9794,180300.0
2012-04-13 09:30:00,63.24,63.46,63.12,63.3,79500.0,47.5508,47.7162,47.4606,47.5959,79500.0
2012-04-13 09:35:00,63.34,63.55,63.32,63.37,21000.0,47.626,47.7839,47.6109,47.6485,21000.0
2012-04-13 09:40:00,63.37,63.43,63.32,63.36,30800.0,47.6485,47.6936,47.6109,47.641,30800.0
2012-04-13 09:45:00,63.36,63.39,63.16,63.18,45300.0,47.641,47.6636,47.4906,47.5057,45300.0
2012-04-13 09:50:00,63.18,63.23,63.12,63.16,23500.0,47.5057,47.5433,47.4606,47.4906,23500.0
2012-04-13 09:55:00,63.16,63.31,63.1,63.12,28600.0,47.4906,47.6034,47.4455,47.4606,28600.0
2012-04-13 10:00:00,63.13,63.14,63.04,63.07,33800.0,47.4681,47.4756,47.4004,47.423,33800.0
2012-04-13 10:05:00,63.08,63.22,63.07,63.13,23200.0,47.4305,47.5357,47.423,47.4681,23200.0
2012-04-13 10:10:00,63.13,63.23,63.08,63.2,25100.0,47.4681,47.5433,47.4305,47.5207,25100.0
2012-04-13 10:15:00,63.2,63.2,63.04,63.05,16600.0,47.5207,47.5207,47.4004,47.4079,16600.0
2012-04-13 10:20:00,63.05,63.11,63.03,63.04,22600.0,47.4079,47.453,47.3929,47.4004,22600.0
2012-04-13 10:25:00,63.04,63.11,63.02,63.07,43200.0,47.4004,47.453,47.3854,47.423,43200.0
2012-04-13 10:30:00,63.06,63.06,63.04,63.04,14300.0,47.4154,47.4154,47.4004,47.4004,14300.0
2012-04-13 10:35:00,63.05,63.11,63.03,63.09,28900.0,47.4079,47.453,47.3929,47.438,28900.0
2012-04-13 10:40:00,63.09,63.15,63.08,63.14,20200.0,47.438,47.4831,47.4305,47.4756,20200.0
2012-04-13 10:45:00,63.14,63.15,63.1,63.12,17000.0,47.4756,47.4831,47.4455,47.4606,17000.0
2012-04-13 10:50:00,63.11,63.15,63.09,63.12,22900.0,47.453,47.4831,47.438,47.4606,22900.0
2012-04-13 10:55:00,63.12,63.12,63.06,63.08,16600.0,47.4606,47.4606,47.4154,47.4305,16600.0
2012-04-13 11:00:00,63.09,63.16,63.07,63.15,28600.0,47.438,47.4906,47.423,47.4831,28600.0
2012-04-13 11:05:00,63.14,63.15,63.1,63.11,17100.0,47.4756,47.4831,47.4455,47.453,17100.0
2012-04-13 11:10:00,63.1,63.11,63.04,63.1,18700.0,47.4455,47.453,47.4004,47.4455,18700.0
2012-04-13 11:15:00,63.1,63.13,63.07,63.08,15700.0,47.4455,47.4681,47.423,47.4305,15700.0
2012-04-13 11:20:00,63.08,63.24,63.08,63.22,10100.0,47.4305,47.5508,47.4305,47.5357,10100.0
2012-04-13 11:25:00,63.21,63.25,63.2,63.21,12600.0,47.5282,47.5583,47.5207,47.5282,12600.0
2012-04-13 11:30:00,63.2,63.24,63.18,63.24,11900.0,47.5207,47.5508,47.5057,47.5508,11900.0
2012-04-13 11:35:00,63.24,63.3,63.24,63.3,10400.0,47.5508,47.5959,47.5508,47.5959,10400.0
2012-04-13 11:40:00,63.3,63.34,63.29,63.33,11800.0,47.5959,47.626,47.5884,47.6185,11800.0
2012-04-13 11:45:00,63.33,63.33,63.29,63.32,9700.0,47.6185,47.6185,47.5884,47.6109,9700.0
2012-04-13 11:50:00,63.31,63.31,63.26,63.26,3800.0,47.6034,47.6034,47.5658,47.5658,3800.0
2012-04-13 11:55:00,63.26,63.27,63.18,63.22,12300.0,47.5658,47.5733,47.5057,47.5357,12300.0
2012-04-13 12:00:00,63.23,63.27,63.22,63.24,8100.0,47.5433,47.5733,47.5357,47.5508,8100.0
2012-04-13 12:05:00,63.25,63.29,63.25,63.26,9700.0,47.5583,47.5884,47.5583,47.5658,9700.0
2012-04-13 12:10:00,63.25,63.28,63.21,63.21,9700.0,47.5583,47.5809,47.5282,47.5282,9700.0
2012-04-13 12:15:00,63.21,63.22,63.19,63.21,12100.0,47.5282,47.5357,47.5132,47.5282,12100.0
2012-04-13 12:20:00,63.2,63.2,63.15,63.15,11400.0,47.5207,47.5207,47.4831,47.4831,11400.0
2012-04-13 12:25:00,63.15,63.18,63.12,63.18,7500.0,47.4831,47.5057,47.4606,47.5057,7500.0
2012-04-13 12:30:00,63.17,63.23,63.17,63.23,5500.0,47.4982,47.5433,47.4982,47.5433,5500.0
2012-04-13 12:35:00,63.23,63.27,63.23,63.25,7200.0,47.5433,47.5733,47.5433,47.5583,7200.0
2012-04-13 12:40:00,63.25,63.26,63.21,63.26,5400.0,47.5583,47.5658,47.5282,47.5658,5400.0
2012-04-13 12:45:00,63.27,63.29,63.27,63.28,4500.0,47.5733,47.5884,47.5733,47.5809,4500.0
2012-04-13 12:50:00,63.28,63.3,63.27,63.28,7200.0,47.5809,47.5959,47.5733,47.5809,7200.0
2012-04-13 12:55:00,63.27,63.28,63.26,63.28,4400.0,47.5733,47.5809,47.5658,47.5809,4400.0
2012-04-13 13:00:00,63.27,63.3,63.26,63.29,8300.0,47.5733,47.5959,47.5658,47.5884,8300.0
2012-04-13 13:05:00,63.28,63.29,63.26,63.29,10200.0,47.5809,47.5884,47.5658,47.5884,10200.0
2012-04-13 13:10:00,63.28,63.31,63.26,63.26,5300.0,47.5809,47.6034,47.5658,47.5658,5300.0
2012-04-13 13:15:00,63.26,63.28,63.23,63.23,6700.0,47.5658,47.5809,47.5433,47.5433,6700.0
2012-04-13 13:20:00,63.23,63.26,63.2,63.25,20700.0,47.5433,47.5658,47.5207,47.5583,20700.0
2012-04-13 13:25:00,63.25,63.27,63.24,63.26,6000.0,47.5583,47.5733,47.5508,47.5658,6000.0
2012-04-13 13:30:00,63.26,63.31,63.25,63.3,14400.0,47.5658,47.6034,47.5583,47.5959,14400.0
2012-04-13 13:35:00,63.31,63.41,63.31,63.41,11600.0,47.6034,47.6786,47.6034,47.6786,11600.0
2012-04-13 13:40:00,63.41,63.41,63.36,63.39,10900.0,47.6786,47.6786,47.641,47.6636,10900.0
2012-04-13 13:45:00,63.39,63.39,63.34,63.34,7700.0,47.6636,47.6636,47.626,47.626,7700.0
2012-04-13 13:50:00,63.34,63.38,63.34,63.34,8700.0,47.626,47.6561,47.626,47.626,8700.0
2012-04-13 13:55:00,63.34,63.34,63.27,63.27,13000.0,47.626,47.626,47.5733,47.5733,13000.0
2012-04-13 14:00:00,63.28,63.32,63.25,63.27,17100.0,47.5809,47.6109,47.5583,47.5733,17100.0
2012-04-13 14:05:00,63.28,63.32,63.25,63.31,12800.0,47.5809,47.6109,47.5583,47.6034,12800.0
2012-04-13 14:10:00,63.31,63.39,63.31,63.38,13300.0,47.6034,47.6636,47.6034,47.6561,13300.0
2012-04-13 14:15:00,63.38,63.38,63.34,63.36,7700.0,47.6561,47.6561,47.626,47.641,7700.0
2012-04-13 14:20:00,63.36,63.41,63.36,63.41,8000.0,47.641,47.6786,47.641,47.6786,8000.0
2012-04-13 14:25:00,63.42,63.44,63.36,63.42,18300.0,47.6861,47.7012,47.641,47.6861,18300.0
2012-04-13 14:30:00,63.42,63.48,63.41,63.48,12500.0,47.6861,47.7312,47.6786,47.7312,12500.0
2012-04-13 14:35:00,63.48,63.55,63.47,63.55,24900.0,47.7312,47.7839,47.7237,47.7839,24900.0
2012-04-13 14:40:00,63.54,63.55,63.5,63.5,28000.0,47.7764,47.7839,47.7463,47.7463,28000.0
2012-04-13 14:45:00,63.51,63.54,63.5,63.53,14100.0,47.7538,47.7764,47.7463,47.7688,14100.0
2012-04-13 14:50:00,63.54,63.54,63.47,63.49,14800.0,47.7764,47.7764,47.7237,47.7388,14800.0
2012-04-13 14:55:00,63.48,63.49,63.44,63.48,9500.0,47.7312,47.7388,47.7012,47.7312,9500.0
2012-04-13 15:00:00,63.48,63.5,63.44,63.49,27100.0,47.7312,47.7463,47.7012,47.7388,27100.0
2012-04-13 15:05:00,63.5,63.53,63.47,63.53,20700.0,47.7463,47.7688,47.7237,47.7688,20700.0
2012-04-13 15:10:00,63.53,63.56,63.5,63.5,61900.0,47.7688,47.7914,47.7463,47.7463,61900.0
2012-04-13 15:15:00,63.5,63.5,63.45,63.45,14600.0,47.7463,47.7463,47.7087,47.7087,14600.0
2012-04-13 15:20:00,63.46,63.5,63.43,63.45,21200.0,47.7162,47.7463,47.6936,47.7087,21200.0
2012-04-13 15:25:00,63.44,63.45,63.34,63.37,34200.0,47.7012,47.7087,47.626,47.6485,34200.0
2012-04-13 15:30:00,63.38,63.41,63.33,63.33,14800.0,47.6561,47.6786,47.6185,47.6185,14800.0
2012-04-13 15:35:00,63.33,63.33,63.2,63.22,25600.0,47.6185,47.6185,47.5207,47.5357,25600.0
2012-04-13 15:40:00,63.23,63.27,63.21,63.21,24500.0,47.5433,47.5733,47.5282,47.5282,24500.0
2012-04-13 15:45:00,63.22,63.26,63.13,63.14,47700.0,47.5357,47.5658,47.4681,47.4756,47700.0
2012-04-13 15:50:00,63.16,63.19,63.11,63.12,40900.0,47.4906,47.5132,47.453,47.4606,40900.0
2012-04-13 15:55:00,63.12,63.17,63.11,63.16,138100.0,47.4606,47.4982,47.453,47.4906,138100.0
2012-04-16 09:30:00,63.57,63.73,63.56,63.72,41900.0,47.7989,47.9192,47.7914,47.9117,41900.0
2012-04-16 09:35:00,63.7,63.74,63.6,63.72,11500.0,47.8967,47.9267,47.8215,47.9117,11500.0
2012-04-16 09:40:00,63.72,63.79,63.65,63.77,24800.0,47.9117,47.9643,47.8591,47.9493,24800.0
2012-04-16 09:45:00,63.77,63.87,63.73,63.87,23400.0,47.9493,48.0245,47.9192,48.0245,23400.0
2012-04-16 09:50:00,63.87,63.87,63.73,63.78,49200.0,48.0245,48.0245,47.9192,47.9568,49200.0
2012-04-16 09:55:00,63.78,63.8,63.71,63.73,25700.0,47.9568,47.9719,47.9042,47.9192,25700.0
2012-04-16 10:00:00,63.73,63.74,63.62,63.69,41900.0,47.9192,47.9267,47.8365,47.8891,41900.0
2012-04-16 10:05:00,63.69,63.79,63.67,63.78,32500.0,47.8891,47.9643,47.8741,47.9568,32500.0
2012-04-16 10:10:00,63.77,63.77,63.56,63.63,38500.0,47.9493,47.9493,47.7914,47.844,38500.0
2012-04-16 10:15:00,63.63,63.64,63.54,63.56,31200.0,47.844,47.8516,47.7764,47.7914,31200.0
2012-04-16 10:20:00,63.56,63.61,63.51,63.53,35300.0,47.7914,47.829,47.7538,47.7688,35300.0
2012-04-16 10:25:00,63.53,63.63,63.51,63.6,30400.0,47.7688,47.844,47.7538,47.8215,30400.0
2012-04-16 10:30:00,63.6,63.69,63.58,63.69,37400.0,47.8215,47.8891,47.8064,47.8891,37400.0
2012-04-16 10:35:00,63.67,63.71,63.65,63.66,23300.0,47.8741,47.9042,47.8591,47.8666,23300.0
2012-04-16 10:40:00,63.66,63.73,63.66,63.68,35200.0,47.8666,47.9192,47.8666,47.8816,35200.0
2012-04-16 10:45:00,63.68,63.75,63.67,63.72,45200.0,47.8816,47.9343,47.8741,47.9117,45200.0
2012-04-16 10:50:00,63.73,63.75,63.71,63.74,24200.0,47.9192,47.9343,47.9042,47.9267,24200.0
2012-04-16 10:55:00,63.74,63.85,63.72,63.85,57500.0,47.9267,48.0095,47.9117,48.0095,57500.0
2012-04-16 11:00:00,63.84,63.91,63.84,63.88,32500.0,48.0019,48.0546,48.0019,48.032,32500.0
2012-04-16 11:05:00,63.87,63.94,63.85,63.91,41700.0,48.0245,48.0771,48.0095,48.0546,41700.0
2012-04-16 11:10:00,63.9,63.94,63.88,63.88,15400.0,48.047,48.0771,48.032,48.032,15400.0
2012-04-16 11:15:00,63.88,63.92,63.86,63.92,16100.0,48.032,48.0621,48.017,48.0621,16100.0
2012-04-16 11:20:00,63.91,63.92,63.89,63.91,15000.0,48.0546,48.0621,48.0395,48.0546,15000.0
2012-04-16 11:25:00,63.91,63.92,63.9,63.91,15700.0,48.0546,48.0621,48.047,48.0546,15700.0
2012-04-16 11:30:00,63.91,63.92,63.64,63.65,116900.0,48.0546,48.0621,47.8516,47.8591,116900.0
2012-04-16 11:35:00,63.63,63.77,63.62,63.77,70900.0,47.844,47.9493,47.8365,47.9493,70900.0
2012-04-16 11:40:00,63.77,63.83,63.76,63.76,20400.0,47.9493,47.9944,47.9418,47.9418,20400.0
2012-04-16 11:45:00,63.74,63.77,63.66,63.67,37500.0,47.9267,47.9493,47.8666,47.8741,37500.0
2012-04-16 11:50:00,63.67,63.73,63.59,63.62,42700.0,47.8741,47.9192,47.814,47.8365,42700.0
2012-04-16 11:55:00,63.63,63.67,63.59,63.6,18700.0,47.844,47.8741,47.814,47.8215,18700.0
2012-04-16 12:00:00,63.61,63.69,63.6,63.69,19300.0,47.829,47.8891,47.8215,47.8891,19300.0
2012-04-16 12:05:00,63.69,63.7,63.6,63.61,13800.0,47.8891,47.8967,47.8215,47.829,13800.0
2012-04-16 12:10:00,63.64,63.65,63.58,63.59,9700.0,47.8516,47.8591,47.8064,47.814,9700.0
2012-04-16 12:15:00,63.6,63.63,63.46,63.5,36100.0,47.8215,47.844,47.7162,47.7463,36100.0
2012-04-16 12:20:00,63.5,63.5,63.42,63.42,19100.0,47.7463,47.7463,47.6861,47.6861,19100.0
2012-04-16 12:25:00,63.41,63.53,63.41,63.5,16800.0,47.6786,47.7688,47.6786,47.7463,16800.0
2012-04-16 12:30:00,63.5,63.52,63.44,63.45,6900.0,47.7463,47.7613,47.7012,47.7087,6900.0
2012-04-16 12:35:00,63.45,63.47,63.43,63.43,18300.0,47.7087,47.7237,47.6936,47.6936,18300.0
2012-04-16 12:40:00,63.42,63.52,63.42,63.52,36300.0,47.6861,47.7613,47.6861,47.7613,36300.0
2012-04-16 12:45:00,63.51,63.53,63.46,63.51,54000.0,47.7538,47.7688,47.7162,47.7538,54000.0
2012-04-16 12:50:00,63.51,63.53,63.49,63.51,22800.0,47.7538,47.7688,47.7388,47.7538,22800.0
2012-04-16 12:55:00,63.51,63.64,63.51,63.64,14500.0,47.7538,47.8516,47.7538,47.8516,14500.0
2012-04-16 13:00:00,63.63,63.66,63.61,63.66,6600.0,47.844,47.8666,47.829,47.8666,6600.0
2012-04-16 13:05:00,63.65,63.7,63.62,63.69,16100.0,47.8591,47.8967,47.8365,47.8891,16100.0
2012-04-16 13:10:00,63.69,63.72,63.68,63.72,11400.0,47.8891,47.9117,47.8816,47.9117,11400.0
2012-04-16 13:15:00,63.72,63.86,63.72,63.8,27500.0,47.9117,48.017,47.9117,47.9719,27500.0
2012-04-16 13:20:00,63.8,63.82,63.79,63.8,10500.0,47.9719,47.9869,47.9643,47.9719,10500.0
2012-04-16 13:25:00,63.81,63.86,63.81,63.86,20900.0,47.9794,48.017,47.9794,48.017,20900.0
2012-04-16 13:30:00,63.86,63.86,63.82,63.84,20000.0,48.017,48.017,47.9869,48.0019,20000.0
2012-04-16 13:35:00,63.84,63.98,63.83,63.98,26400.0,48.0019,48.1072,47.9944,48.1072,26400.0
2012-04-16 13:40:00,63.98,64.0,63.96,63.99,12200.0,48.1072,48.1222,48.0922,48.1147,12200.0
2012-04-16 13:45:00,63.99,64.03,63.91,63.91,26200.0,48.1147,48.1448,48.0546,48.0546,26200.0
2012-04-16 13:50:00,63.91,63.95,63.9,63.91,8400.0,48.0546,48.0846,48.047,48.0546,8400.0
2012-04-16 13:55:00,63.92,64.01,63.91,63.92,9400.0,48.0621,48.1298,48.0546,48.0621,9400.0
2012-04-16 14:00:00,63.91,63.95,63.91,63.92,6600.0,48.0546,48.0846,48.0546,48.0621,6600.0
2012-04-16 14:05:00,63.92,63.93,63.79,63.8,34400.0,48.0621,48.0696,47.9643,47.9719,34400.0
2012-04-16 14:10:00,63.8,63.8,63.73,63.76,83000.0,47.9719,47.9719,47.9192,47.9418,83000.0
2012-04-16 14:15:00,63.75,63.76,63.67,63.69,64600.0,47.9343,47.9418,47.8741,47.8891,64600.0
2012-04-16 14:20:00,63.68,63.69,63.62,63.64,58300.0,47.8816,47.8891,47.8365,47.8516,58300.0
2012-04-16 14:25:00,63.65,63.71,63.61,63.7,25300.0,47.8591,47.9042,47.829,47.8967,25300.0
2012-04-16 14:30:00,63.7,63.82,63.7,63.82,25300.0,47.8967,47.9869,47.8967,47.9869,25300.0
2012-04-16 14:35:00,63.82,63.9,63.82,63.88,29500.0,47.9869,48.047,47.9869,48.032,29500.0
2012-04-16 14:40:00,63.88,63.94,63.88,63.94,17400.0,48.032,48.0771,48.032,48.0771,17400.0
2012-04-16 14:45:00,63.94,63.99,63.94,63.99,17400.0,48.0771,48.1147,48.0771,48.1147,17400.0
2012-04-16 14:50:00,63.98,64.06,63.98,64.05,21200.0,48.1072,48.1674,48.1072,48.1598,21200.0
2012-04-16 14:55:00,64.05,64.05,63.95,63.96,17200.0,48.1598,48.1598,48.0846,48.0922,17200.0
2012-04-16 15:00:00,63.95,63.98,63.95,63.97,35500.0,48.0846,48.1072,48.0846,48.0997,35500.0
2012-04-16 15:05:00,63.96,63.97,63.9,63.92,22800.0,48.0922,48.0997,48.047,48.0621,22800.0
2012-04-16 15:10:00,63.92,64.01,63.92,64.01,25900.0,48.0621,48.1298,48.0621,48.1298,25900.0
2012-04-16 15:15:00,64.0,64.0,63.9,63.9,15400.0,48.1222,48.1222,48.047,48.047,15400.0
2012-04-16 15:20:00,63.91,63.93,63.83,63.86,27900.0,48.0546,48.0696,47.9944,48.017,27900.0
2012-04-16 15:25:00,63.85,63.91,63.85,63.9,27100.0,48.0095,48.0546,48.0095,48.047,27100.0
2012-04-16 15:30:00,63.9,63.93,63.89,63.9,36200.0,48.047,48.0696,48.0395,48.047,36200.0
2012-04-16 15:35:00,63.89,63.93,63.87,63.92,56200.0,48.0395,48.0696,48.0245,48.0621,56200.0
2012-04-16 15:40:00,63.93,63.93,63.89,63.89,40500.0,48.0696,48.0696,48.0395,48.0395,40500.0
2012-04-16 15:45:00,63.9,63.93,63.77,63.77,71100.0,48.047,48.0696,47.9493,47.9493,71100.0
2012-04-16 15:50:00,63.78,63.82,63.75,63.76,58000.0,47.9568,47.9869,47.9343,47.9418,58000.0
2012-04-16 15:55:00,63.76,63.8,63.73,63.73,234200.0,47.9418,47.9719,47.9192,47.9192,234200.0
2012-04-17 09:30:00,63.98,63.99,63.63,63.64,67000.0,48.1072,48.1147,47.844,47.8516,67000.0
2012-04-17 09:35:00,63.68,63.73,63.64,63.66,19700.0,47.8816,47.9192,47.8516,47.8666,19700.0
2012-04-17 09:40:00,63.67,63.69,63.58,63.58,21700.0,47.8741,47.8891,47.8064,47.8064,21700.0
2012-04-17 09:45:00,63.59,63.69,63.58,63.65,27500.0,47.814,47.8891,47.8064,47.8591,27500.0
2012-04-17 09:50:00,63.64,63.7,63.56,63.56,24600.0,47.8516,47.8967,47.7914,47.7914,24600.0
2012-04-17 09:55:00,63.57,63.58,63.52,63.58,13500.0,47.7989,47.8064,47.7613,47.8064,13500.0
2012-04-17 10:00:00,63.57,63.6,63.36,63.4,28100.0,47.7989,47.8215,47.641,47.6711,28100.0
2012-04-17 10:05:00,63.41,63.51,63.41,63.47,18200.0,47.6786,47.7538,47.6786,47.7237,18200.0
2012-04-17 10:10:00,63.48,63.56,63.47,63.56,17900.0,47.7312,47.7914,47.7237,47.7914,17900.0
2012-04-17 10:15:00,63.57,63.71,63.52,63.71,32700.0,47.7989,47.9042,47.7613,47.9042,32700.0
2012-04-17 10:20:00,63.72,63.73,63.67,63.72,21300.0,47.9117,47.9192,47.8741,47.9117,21300.0
2012-04-17 10:25:00,63.72,63.74,63.61,63.61,37800.0,47.9117,47.9267,47.829,47.829,37800.0
2012-04-17 10:30:00,63.62,63.62,63.51,63.51,34000.0,47.8365,47.8365,47.7538,47.7538,34000.0
2012-04-17 10:35:00,63.52,63.54,63.5,63.52,55300.0,47.7613,47.7764,47.7463,47.7613,55300.0
2012-04-17 10:40:00,63.51,63.53,63.48,63.48,44800.0,47.7538,47.7688,47.7312,47.7312,44800.0
2012-04-17 10:45:00,63.48,63.5,63.48,63.49,25500.0,47.7312,47.7463,47.7312,47.7388,25500.0
2012-04-17 10:50:00,63.48,63.5,63.48,63.49,21600.0,47.7312,47.7463,47.7312,47.7388,21600.0
2012-04-17 10:55:00,63.5,63.51,63.45,63.46,19000.0,47.7463,47.7538,47.7087,47.7162,19000.0
2012-04-17 11:00:00,63.46,63.61,63.46,63.6,27900.0,47.7162,47.829,47.7162,47.8215,27900.0
2012-04-17 11:05:00,63.6,63.63,63.59,63.61,16700.0,47.8215,47.844,47.814,47.829,16700.0
2012-04-17 11:10:00,63.61,63.61,63.58,63.59,8600.0,47.829,47.829,47.8064,47.814,8600.0
2012-04-17 11:15:00,63.6,63.66,63.6,63.65,14700.0,47.8215,47.8666,47.8215,47.8591,14700.0
2012-04-17 11:20:00,63.66,63.76,63.65,63.76,16500.0,47.8666,47.9418,47.8591,47.9418,16500.0
2012-04-17 11:25:00,63.76,63.93,63.76,63.92,36800.0,47.9418,48.0696,47.9418,48.0621,36800.0
2012-04-17 11:30:00,63.92,63.93,63.88,63.91,16300.0,48.0621,48.0696,48.032,48.0546,16300.0
2012-04-17 11:35:00,63.91,63.94,63.9,63.91,11800.0,48.0546,48.0771,48.047,48.0546,11800.0
2012-04-17 11:40:00,63.91,63.94,63.9,63.92,9600.0,48.0546,48.0771,48.047,48.0621,9600.0
2012-04-17 11:45:00,63.93,63.93,63.9,63.91,5200.0,48.0696,48.0696,48.047,48.0546,5200.0
2012-04-17 11:50:00,63.91,63.93,63.91,63.92,12700.0,48.0546,48.0696,48.0546,48.0621,12700.0
2012-04-17 11:55:00,63.91,63.93,63.9,63.9,76500.0,48.0546,48.0696,48.047,48.047,76500.0
2012-04-17 12:00:00,63.91,63.91,63.88,63.88,37300.0,48.0546,48.0546,48.032,48.032,37300.0
2012-04-17 12:05:00,63.88,63.95,63.84,63.94,51100.0,48.032,48.0846,48.0019,48.0771,51100.0
2012-04-17 12:10:00,63.92,63.95,63.91,63.93,16300.0,48.0621,48.0846,48.0546,48.0696,16300.0
2012-04-17 12:15:00,63.92,63.93,63.91,63.93,23500.0,48.0621,48.0696,48.0546,48.0696,23500.0
2012-04-17 12:20:00,63.93,64.0,63.9,64.0,26300.0,48.0696,48.1222,48.047,48.1222,26300.0
2012-04-17 12:25:00,63.99,64.07,63.99,64.06,10300.0,48.1147,48.1749,48.1147,48.1674,10300.0
2012-04-17 12:30:00,64.06,64.08,64.03,64.05,25800.0,48.1674,48.1824,48.1448,48.1598,25800.0
2012-04-17 12:35:00,64.05,64.06,64.04,64.05,9700.0,48.1598,48.1674,48.1523,48.1598,9700.0
2012-04-17 12:40:00,64.05,64.1,64.05,64.1,17600.0,48.1598,48.1974,48.1598,48.1974,17600.0
2012-04-17 12:45:00,64.09,64.14,64.09,64.13,12200.0,48.1899,48.2275,48.1899,48.22,12200.0
2012-04-17 12:50:00,64.14,64.15,64.09,64.11,24100.0,48.2275,48.235,48.1899,48.2049,24100.0
2012-04-17 12:55:00,64.11,64.11,64.06,64.07,11300.0,48.2049,48.2049,48.1674,48.1749,11300.0
2012-04-17 13:00:00,64.07,64.08,64.02,64.03,8700.0,48.1749,48.1824,48.1373,48.1448,8700.0
2012-04-17 13:05:00,64.03,64.04,64.03,64.04,5800.0,48.1448,48.1523,48.1448,48.1523,5800.0
2012-04-17 13:10:00,64.05,64.09,64.05,64.08,9300.0,48.1598,48.1899,48.1598,48.1824,9300.0
2012-04-17 13:15:00,64.09,64.12,64.08,64.12,10700.0,48.1899,48.2125,48.1824,48.2125,10700.0
2012-04-17 13:20:00,64.11,64.11,64.08,64.08,5900.0,48.2049,48.2049,48.1824,48.1824,5900.0
2012-04-17 13:25:00,64.08,64.08,64.05,64.08,13800.0,48.1824,48.1824,48.1598,48.1824,13800.0
2012-04-17 13:30:00,64.08,64.09,64.04,64.05,14400.0,48.1824,48.1899,48.1523,48.1598,14400.0
2012-04-17 13:35:00,64.04,64.06,64.04,64.05,18400.0,48.1523,48.1674,48.1523,48.1598,18400.0
2012-04-17 13:40:00,64.05,64.09,64.05,64.07,10100.0,48.1598,48.1899,48.1598,48.1749,10100.0
2012-04-17 13:45:00,64.08,64.11,64.07,64.11,11900.0,48.1824,48.2049,48.1749,48.2049,11900.0
2012-04-17 13:50:00,64.12,64.14,64.1,64.14,8600.0,48.2125,48.2275,48.1974,48.2275,8600.0
2012-04-17 13:55:00,64.14,64.17,64.11,64.16,15100.0,48.2275,48.2501,48.2049,48.2425,15100.0
2012-04-17 14:00:00,64.15,64.19,64.14,64.18,13200.0,48.235,48.2651,48.2275,48.2576,13200.0
2012-04-17 14:05:00,64.19,64.19,64.16,64.16,8000.0,48.2651,48.2651,48.2425,48.2425,8000.0
2012-04-17 14:10:00,64.17,64.18,64.16,64.16,5700.0,48.2501,48.2576,48.2425,48.2425,5700.0
2012-04-17 14:15:00,64.16,64.2,64.16,64.2,11000.0,48.2425,48.2726,48.2425,48.2726,11000.0
2012-04-17 14:20:00,64.21,64.22,64.2,64.21,8600.0,48.2801,48.2877,48.2726,48.2801,8600.0
2012-04-17 14:25:00,64.21,64.25,64.21,64.24,7600.0,48.2801,48.3102,48.2801,48.3027,7600.0
2012-04-17 14:30:00,64.24,64.3,64.24,64.3,19500.0,48.3027,48.3478,48.3027,48.3478,19500.0
2012-04-17 14:35:00,64.3,64.31,64.26,64.28,17100.0,48.3478,48.3553,48.3177,48.3328,17100.0
2012-04-17 14:40:00,64.28,64.3,64.27,64.27,13900.0,48.3328,48.3478,48.3253,48.3253,13900.0
2012-04-17 14:45:00,64.27,64.31,64.26,64.28,38900.0,48.3253,48.3553,48.3177,48.3328,38900.0
2012-04-17 14:50:00,64.27,64.32,64.26,64.32,30700.0,48.3253,48.3628,48.3177,48.3628,30700.0
2012-04-17 14:55:00,64.31,64.37,64.28,64.35,32000.0,48.3553,48.4004,48.3328,48.3854,32000.0
2012-04-17 15:00:00,64.35,64.37,64.3,64.35,33300.0,48.3854,48.4004,48.3478,48.3854,33300.0
2012-04-17 15:05:00,64.35,64.37,64.3,64.32,18100.0,48.3854,48.4004,48.3478,48.3628,18100.0
2012-04-17 15:10:00,64.31,64.36,64.31,64.36,22400.0,48.3553,48.3929,48.3553,48.3929,22400.0
2012-04-17 15:15:00,64.36,64.38,64.35,64.36,15800.0,48.3929,48.408,48.3854,48.3929,15800.0
2012-04-17 15:20:00,64.37,64.37,64.32,64.34,27900.0,48.4004,48.4004,48.3628,48.3779,27900.0
2012-04-17 15:25:00,64.34,64.38,64.3,64.38,46100.0,48.3779,48.408,48.3478,48.408,46100.0
2012-04-17 15:30:00,64.38,64.39,64.35,64.35,44500.0,48.408,48.4155,48.3854,48.3854,44500.0
2012-04-17 15:35:00,64.35,64.36,64.33,64.34,37400.0,48.3854,48.3929,48.3704,48.3779,37400.0
2012-04-17 15:40:00,64.33,64.39,64.33,64.39,78700.0,48.3704,48.4155,48.3704,48.4155,78700.0
2012-04-17 15:45:00,64.39,64.45,64.37,64.37,69400.0,48.4155,48.4606,48.4004,48.4004,69400.0
2012-04-17 15:50:00,64.37,64.38,64.32,64.33,76000.0,48.4004,48.408,48.3628,48.3704,76000.0
2012-04-17 15:55:00,64.33,64.37,64.32,64.36,224900.0,48.3704,48.4004,48.3628,48.3929,224900.0
2012-04-18 09:30:00,64.37,64.37,64.05,64.1,63100.0,48.4004,48.4004,48.1598,48.1974,63100.0
2012-04-18 09:35:00,64.12,64.34,64.09,64.26,44800.0,48.2125,48.3779,48.1899,48.3177,44800.0
2012-04-18 09:40:00,64.23,64.35,64.2,64.23,27500.0,48.2952,48.3854,48.2726,48.2952,27500.0
2012-04-18 09:45:00,64.24,64.26,64.18,64.22,33800.0,48.3027,48.3177,48.2576,48.2877,33800.0
2012-04-18 09:50:00,64.21,64.21,64.11,64.18,29100.0,48.2801,48.2801,48.2049,48.2576,29100.0
2012-04-18 09:55:00,64.2,64.25,64.1,64.13,51900.0,48.2726,48.3102,48.1974,48.22,51900.0
2012-04-18 10:00:00,64.13,64.22,64.11,64.22,16000.0,48.22,48.2877,48.2049,48.2877,16000.0
2012-04-18 10:05:00,64.23,64.32,64.13,64.32,55700.0,48.2952,48.3628,48.22,48.3628,55700.0
2012-04-18 10:10:00,64.32,64.35,64.29,64.33,26100.0,48.3628,48.3854,48.3403,48.3704,26100.0
2012-04-18 10:15:00,64.34,64.41,64.34,64.37,36300.0,48.3779,48.4305,48.3779,48.4004,36300.0
2012-04-18 10:20:00,64.37,64.37,64.22,64.23,27100.0,48.4004,48.4004,48.2877,48.2952,27100.0
2012-04-18 10:25:00,64.22,64.28,64.21,64.27,17500.0,48.2877,48.3328,48.2801,48.3253,17500.0
2012-04-18 10:30:00,64.26,64.26,64.19,64.24,9400.0,48.3177,48.3177,48.2651,48.3027,9400.0
2012-04-18 10:35:00,64.25,64.34,64.24,64.34,14900.0,48.3102,48.3779,48.3027,48.3779,14900.0
2012-04-18 10:40:00,64.33,64.36,64.3,64.36,8400.0,48.3704,48.3929,48.3478,48.3929,8400.0
2012-04-18 10:45:00,64.36,64.4,64.36,64.37,11100.0,48.3929,48.423,48.3929,48.4004,11100.0
2012-04-18 10:50:00,64.37,64.37,64.23,64.23,6400.0,48.4004,48.4004,48.2952,48.2952,6400.0
2012-04-18 10:55:00,64.23,64.29,64.23,64.27,14800.0,48.2952,48.3403,48.2952,48.3253,14800.0
2012-04-18 11:00:00,64.27,64.36,64.27,64.36,11800.0,48.3253,48.3929,48.3253,48.3929,11800.0
2012-04-18 11:05:00,64.36,64.37,64.21,64.21,30700.0,48.3929,48.4004,48.2801,48.2801,30700.0
2012-04-18 11:10:00,64.21,64.29,64.19,64.2,27200.0,48.2801,48.3403,48.2651,48.2726,27200.0
2012-04-18 11:15:00,64.2,64.27,64.18,64.27,21800.0,48.2726,48.3253,48.2576,48.3253,21800.0
2012-04-18 11:20:00,64.25,64.32,64.25,64.32,14200.0,48.3102,48.3628,48.3102,48.3628,14200.0
2012-04-18 11:25:00,64.32,64.34,64.26,64.3,14200.0,48.3628,48.3779,48.3177,48.3478,14200.0
2012-04-18 11:30:00,64.3,64.34,64.29,64.33,17500.0,48.3478,48.3779,48.3403,48.3704,17500.0
2012-04-18 11:35:00,64.33,64.33,64.27,64.29,15800.0,48.3704,48.3704,48.3253,48.3403,15800.0
2012-04-18 11:40:00,64.3,64.33,64.24,64.25,17000.0,48.3478,48.3704,48.3027,48.3102,17000.0
2012-04-18 11:45:00,64.24,64.35,64.24,64.34,16800.0,48.3027,48.3854,48.3027,48.3779,16800.0
2012-04-18 11:50:00,64.35,64.36,64.32,64.36,14000.0,48.3854,48.3929,48.3628,48.3929,14000.0
2012-04-18 11:55:00,64.36,64.42,64.36,64.41,8900.0,48.3929,48.438,48.3929,48.4305,8900.0
2012-04-18 12:00:00,64.42,64.42,64.34,64.35,11100.0,48.438,48.438,48.3779,48.3854,11100.0
2012-04-18 12:05:00,64.36,64.4,64.35,64.37,17300.0,48.3929,48.423,48.3854,48.4004,17300.0
2012-04-18 12:10:00,64.37,64.38,64.34,64.35,9100.0,48.4004,48.408,48.3779,48.3854,9100.0
2012-04-18 12:15:00,64.35,64.35,64.31,64.32,12000.0,48.3854,48.3854,48.3553,48.3628,12000.0
2012-04-18 12:20:00,64.31,64.36,64.31,64.35,15000.0,48.3553,48.3929,48.3553,48.3854,15000.0
2012-04-18 12:25:00,64.36,64.37,64.31,64.31,9100.0,48.3929,48.4004,48.3553,48.3553,9100.0
2012-04-18 12:30:00,64.31,64.33,64.3,64.31,9700.0,48.3553,48.3704,48.3478,48.3553,9700.0
2012-04-18 12:35:00,64.3,64.32,64.29,64.31,27800.0,48.3478,48.3628,48.3403,48.3553,27800.0
2012-04-18 12:40:00,64.3,64.36,64.29,64.36,33800.0,48.3478,48.3929,48.3403,48.3929,33800.0
2012-04-18 12:45:00,64.36,64.37,64.31,64.31,11700.0,48.3929,48.4004,48.3553,48.3553,11700.0
2012-04-18 12:50:00,64.31,64.31,64.29,64.29,9000.0,48.3553,48.3553,48.3403,48.3403,9000.0
2012-04-18 12:55:00,64.3,64.3,64.27,64.29,10400.0,48.3478,48.3478,48.3253,48.3403,10400.0
2012-04-18 13:00:00,64.29,64.32,64.28,64.31,22700.0,48.3403,48.3628,48.3328,48.3553,22700.0
2012-04-18 13:05:00,64.32,64.34,64.31,64.31,15500.0,48.3628,48.3779,48.3553,48.3553,15500.0
2012-04-18 13:10:00,64.32,64.32,64.29,64.3,3000.0,48.3628,48.3628,48.3403,48.3478,3000.0
2012-04-18 13:15:00,64.3,64.32,64.28,64.29,9100.0,48.3478,48.3628,48.3328,48.3403,9100.0
2012-04-18 13:20:00,64.28,64.3,64.27,64.28,5800.0,48.3328,48.3478,48.3253,48.3328,5800.0
2012-04-18 13:25:00,64.28,64.31,64.25,64.25,104000.0,48.3328,48.3553,48.3102,48.3102,104000.0
2012-04-18 13:30:00,64.25,64.25,64.22,64.22,18000.0,48.3102,48.3102,48.2877,48.2877,18000.0
2012-04-18 13:35:00,64.22,64.23,64.17,64.18,17400.0,48.2877,48.2952,48.2501,48.2576,17400.0
2012-04-18 13:40:00,64.18,64.22,64.17,64.21,36200.0,48.2576,48.2877,48.2501,48.2801,36200.0
2012-04-18 13:45:00,64.21,64.24,64.21,64.24,6800.0,48.2801,48.3027,48.2801,48.3027,6800.0
2012-04-18 13:50:00,64.25,64.25,64.23,64.25,8800.0,48.3102,48.3102,48.2952,48.3102,8800.0
2012-04-18 13:55:00,64.25,64.25,64.17,64.2,16300.0,48.3102,48.3102,48.2501,48.2726,16300.0
2012-04-18 14:00:00,64.19,64.22,64.19,64.21,6600.0,48.2651,48.2877,48.2651,48.2801,6600.0
2012-04-18 14:05:00,64.21,64.23,64.21,64.22,14800.0,48.2801,48.2952,48.2801,48.2877,14800.0
2012-04-18 14:10:00,64.22,64.25,64.22,64.25,19100.0,48.2877,48.3102,48.2877,48.3102,19100.0
2012-04-18 14:15:00,64.25,64.25,64.24,64.25,11000.0,48.3102,48.3102,48.3027,48.3102,11000.0
2012-04-18 14:20:00,64.25,64.25,64.24,64.25,19700.0,48.3102,48.3102,48.3027,48.3102,19700.0
2012-04-18 14:25:00,64.25,64.26,64.24,64.25,28200.0,48.3102,48.3177,48.3027,48.3102,28200.0
2012-04-18 14:30:00,64.25,64.3,64.24,64.29,19500.0,48.3102,48.3478,48.3027,48.3403,19500.0
2012-04-18 14:35:00,64.3,64.35,64.24,64.24,37200.0,48.3478,48.3854,48.3027,48.3027,37200.0
2012-04-18 14:40:00,64.24,64.31,64.23,64.28,24600.0,48.3027,48.3553,48.2952,48.3328,24600.0
2012-04-18 14:45:00,64.29,64.3,64.24,64.25,22700.0,48.3403,48.3478,48.3027,48.3102,22700.0
2012-04-18 14:50:00,64.25,64.26,64.24,64.25,29700.0,48.3102,48.3177,48.3027,48.3102,29700.0
2012-04-18 14:55:00,64.24,64.26,64.24,64.24,15200.0,48.3027,48.3177,48.3027,48.3027,15200.0
2012-04-18 15:00:00,64.25,64.3,64.24,64.29,41600.0,48.3102,48.3478,48.3027,48.3403,41600.0
2012-04-18 15:05:00,64.29,64.3,64.25,64.25,15600.0,48.3403,48.3478,48.3102,48.3102,15600.0
2012-04-18 15:10:00,64.25,64.27,64.21,64.26,26500.0,48.3102,48.3253,48.2801,48.3177,26500.0
2012-04-18 15:15:00,64.25,64.25,64.23,64.25,25100.0,48.3102,48.3102,48.2952,48.3102,25100.0
2012-04-18 15:20:00,64.24,64.27,64.23,64.24,34500.0,48.3027,48.3253,48.2952,48.3027,34500.0
2012-04-18 15:25:00,64.24,64.24,64.15,64.15,109900.0,48.3027,48.3027,48.235,48.235,109900.0
2012-04-18 15:30:00,64.16,64.16,64.13,64.15,20500.0,48.2425,48.2425,48.22,48.235,20500.0
2012-04-18 15:35:00,64.15,64.16,64.13,64.14,20400.0,48.235,48.2425,48.22,48.2275,20400.0
2012-04-18 15:40:00,64.14,64.17,64.13,64.17,38700.0,48.2275,48.2501,48.22,48.2501,38700.0
2012-04-18 15:45:00,64.17,64.18,64.13,64.13,44700.0,48.2501,48.2576,48.22,48.22,44700.0
2012-04-18 15:50:00,64.14,64.14,64.09,64.1,61800.0,48.2275,48.2275,48.1899,48.1974,61800.0
2012-04-18 15:55:00,64.1,64.12,64.08,64.1,117400.0,48.1974,48.2125,48.1824,48.1974,117400.0
2012-04-19 09:30:00,64.2,64.22,64.05,64.06,16200.0,48.2726,48.2877,48.1598,48.1674,16200.0
2012-04-19 09:35:00,64.06,64.28,64.0,64.28,9900.0,48.1674,48.3328,48.1222,48.3328,9900.0
2012-04-19 09:40:00,64.27,64.34,64.18,64.29,17700.0,48.3253,48.3779,48.2576,48.3403,17700.0
2012-04-19 09:45:00,64.26,64.29,64.21,64.23,26200.0,48.3177,48.3403,48.2801,48.2952,26200.0
2012-04-19 09:50:00,64.21,64.29,64.21,64.26,35700.0,48.2801,48.3403,48.2801,48.3177,35700.0
2012-04-19 09:55:00,64.26,64.31,64.24,64.29,51000.0,48.3177,48.3553,48.3027,48.3403,51000.0
2012-04-19 10:00:00,64.26,64.32,64.12,64.14,71800.0,48.3177,48.3628,48.2125,48.2275,71800.0
2012-04-19 10:05:00,64.12,64.22,64.12,64.16,21500.0,48.2125,48.2877,48.2125,48.2425,21500.0
2012-04-19 10:10:00,64.14,64.17,64.04,64.05,24800.0,48.2275,48.2501,48.1523,48.1598,24800.0
2012-04-19 10:15:00,64.03,64.03,63.9,63.91,57600.0,48.1448,48.1448,48.047,48.0546,57600.0
2012-04-19 10:20:00,63.91,63.93,63.82,63.84,69700.0,48.0546,48.0696,47.9869,48.0019,69700.0
2012-04-19 10:25:00,63.83,63.92,63.83,63.92,10200.0,47.9944,48.0621,47.9944,48.0621,10200.0
2012-04-19 10:30:00,63.92,64.14,63.91,64.14,17900.0,48.0621,48.2275,48.0546,48.2275,17900.0
2012-04-19 10:35:00,64.15,64.25,64.13,64.24,15100.0,48.235,48.3102,48.22,48.3027,15100.0
2012-04-19 10:40:00,64.25,64.3,64.23,64.25,19400.0,48.3102,48.3478,48.2952,48.3102,19400.0
2012-04-19 10:45:00,64.26,64.26,64.22,64.25,13800.0,48.3177,48.3177,48.2877,48.3102,13800.0
2012-04-19 10:50:00,64.26,64.27,64.22,64.25,13100.0,48.3177,48.3253,48.2877,48.3102,13100.0
2012-04-19 10:55:00,64.26,64.27,64.19,64.23,15100.0,48.3177,48.3253,48.2651,48.2952,15100.0
2012-04-19 11:00:00,64.23,64.29,64.21,64.27,16500.0,48.2952,48.3403,48.2801,48.3253,16500.0
2012-04-19 11:05:00,64.27,64.28,64.23,64.25,19000.0,48.3253,48.3328,48.2952,48.3102,19000.0
2012-04-19 11:10:00,64.25,64.3,64.22,64.26,14400.0,48.3102,48.3478,48.2877,48.3177,14400.0
2012-04-19 11:15:00,64.29,64.33,64.28,64.29,9700.0,48.3403,48.3704,48.3328,48.3403,9700.0
2012-04-19 11:20:00,64.29,64.33,64.25,64.25,13400.0,48.3403,48.3704,48.3102,48.3102,13400.0
2012-04-19 11:25:00,64.25,64.31,64.25,64.29,12900.0,48.3102,48.3553,48.3102,48.3403,12900.0
2012-04-19 11:30:00,64.3,64.3,64.18,64.21,16700.0,48.3478,48.3478,48.2576,48.2801,16700.0
2012-04-19 11:35:00,64.21,64.26,64.21,64.25,11700.0,48.2801,48.3177,48.2801,48.3102,11700.0
2012-04-19 11:40:00,64.25,64.27,64.23,64.26,13200.0,48.3102,48.3253,48.2952,48.3177,13200.0
2012-04-19 11:45:00,64.27,64.33,64.27,64.33,21800.0,48.3253,48.3704,48.3253,48.3704,21800.0
2012-04-19 11:50:00,64.34,64.4,64.33,64.39,10600.0,48.3779,48.423,48.3704,48.4155,10600.0
2012-04-19 11:55:00,64.4,64.4,64.37,64.39,10100.0,48.423,48.423,48.4004,48.4155,10100.0
2012-04-19 12:00:00,64.38,64.38,64.21,64.21,17300.0,48.408,48.408,48.2801,48.2801,17300.0
2012-04-19 12:05:00,64.21,64.21,64.07,64.08,25600.0,48.2801,48.2801,48.1749,48.1824,25600.0
2012-04-19 12:10:00,64.08,64.13,64.05,64.12,10200.0,48.1824,48.22,48.1598,48.2125,10200.0
2012-04-19 12:15:00,64.11,64.11,64.03,64.03,12000.0,48.2049,48.2049,48.1448,48.1448,12000.0
2012-04-19 12:20:00,64.05,64.09,64.02,64.03,7200.0,48.1598,48.1899,48.1373,48.1448,7200.0
2012-04-19 12:25:00,64.03,64.04,64.0,64.02,6500.0,48.1448,48.1523,48.1222,48.1373,6500.0
2012-04-19 12:30:00,64.01,64.05,63.99,64.02,6900.0,48.1298,48.1598,48.1147,48.1373,6900.0
2012-04-19 12:35:00,64.04,64.09,64.02,64.07,5800.0,48.1523,48.1899,48.1373,48.1749,5800.0
2012-04-19 12:40:00,64.08,64.08,64.05,64.08,7400.0,48.1824,48.1824,48.1598,48.1824,7400.0
2012-04-19 12:45:00,64.08,64.1,64.07,64.09,6700.0,48.1824,48.1974,48.1749,48.1899,6700.0
2012-04-19 12:50:00,64.09,64.1,64.07,64.09,5500.0,48.1899,48.1974,48.1749,48.1899,5500.0
2012-04-19 12:55:00,64.08,64.12,64.08,64.12,5500.0,48.1824,48.2125,48.1824,48.2125,5500.0
2012-04-19 13:00:00,64.11,64.15,64.1,64.14,7500.0,48.2049,48.235,48.1974,48.2275,7500.0
2012-04-19 13:05:00,64.14,64.19,64.13,64.19,8200.0,48.2275,48.2651,48.22,48.2651,8200.0
2012-04-19 13:10:00,64.18,64.18,64.06,64.06,15000.0,48.2576,48.2576,48.1674,48.1674,15000.0
2012-04-19 13:15:00,64.06,64.09,64.04,64.04,11200.0,48.1674,48.1899,48.1523,48.1523,11200.0
2012-04-19 13:20:00,64.04,64.04,63.97,63.99,14500.0,48.1523,48.1523,48.0997,48.1147,14500.0
2012-04-19 13:25:00,63.99,64.05,63.98,64.04,5400.0,48.1147,48.1598,48.1072,48.1523,5400.0
2012-04-19 13:30:00,64.04,64.08,64.04,64.06,4000.0,48.1523,48.1824,48.1523,48.1674,4000.0
2012-04-19 13:35:00,64.06,64.06,64.01,64.03,4900.0,48.1674,48.1674,48.1298,48.1448,4900.0
2012-04-19 13:40:00,64.04,64.04,63.98,64.01,12000.0,48.1523,48.1523,48.1072,48.1298,12000.0
2012-04-19 13:45:00,63.99,64.03,63.99,64.03,6500.0,48.1147,48.1448,48.1147,48.1448,6500.0
2012-04-19 13:50:00,64.03,64.04,63.92,63.95,15300.0,48.1448,48.1523,48.0621,48.0846,15300.0
2012-04-19 13:55:00,63.97,63.97,63.82,63.83,24700.0,48.0997,48.0997,47.9869,47.9944,24700.0
2012-04-19 14:00:00,63.84,63.85,63.78,63.8,25300.0,48.0019,48.0095,47.9568,47.9719,25300.0
2012-04-19 14:05:00,63.79,63.8,63.72,63.74,24200.0,47.9643,47.9719,47.9117,47.9267,24200.0
2012-04-19 14:10:00,63.75,63.81,63.75,63.77,17900.0,47.9343,47.9794,47.9343,47.9493,17900.0
2012-04-19 14:15:00,63.77,63.8,63.64,63.65,28200.0,47.9493,47.9719,47.8516,47.8591,28200.0
2012-04-19 14:20:00,63.66,63.68,63.49,63.5,49700.0,47.8666,47.8816,47.7388,47.7463,49700.0
2012-04-19 14:25:00,63.5,63.55,63.43,63.44,52300.0,47.7463,47.7839,47.6936,47.7012,52300.0
2012-04-19 14:30:00,63.46,63.53,63.45,63.49,34600.0,47.7162,47.7688,47.7087,47.7388,34600.0
2012-04-19 14:35:00,63.48,63.55,63.39,63.53,15800.0,47.7312,47.7839,47.6636,47.7688,15800.0
2012-04-19 14:40:00,63.53,63.62,63.52,63.62,26600.0,47.7688,47.8365,47.7613,47.8365,26600.0
2012-04-19 14:45:00,63.64,63.65,63.58,63.64,17200.0,47.8516,47.8591,47.8064,47.8516,17200.0
2012-04-19 14:50:00,63.65,63.67,63.59,63.66,14700.0,47.8591,47.8741,47.814,47.8666,14700.0
2012-04-19 14:55:00,63.65,63.7,63.63,63.7,6900.0,47.8591,47.8967,47.844,47.8967,6900.0
2012-04-19 15:00:00,63.71,63.74,63.7,63.73,19100.0,47.9042,47.9267,47.8967,47.9192,19100.0
2012-04-19 15:05:00,63.74,63.74,63.67,63.7,15600.0,47.9267,47.9267,47.8741,47.8967,15600.0
2012-04-19 15:10:00,63.7,63.72,63.61,63.64,15400.0,47.8967,47.9117,47.829,47.8516,15400.0
2012-04-19 15:15:00,63.64,63.65,63.61,63.61,11900.0,47.8516,47.8591,47.829,47.829,11900.0
2012-04-19 15:20:00,63.62,63.65,63.59,63.59,23100.0,47.8365,47.8591,47.814,47.814,23100.0
2012-04-19 15:25:00,63.59,63.71,63.59,63.7,24600.0,47.814,47.9042,47.814,47.8967,24600.0
2012-04-19 15:30:00,63.69,63.74,63.67,63.73,23800.0,47.8891,47.9267,47.8741,47.9192,23800.0
2012-04-19 15:35:00,63.72,63.77,63.71,63.75,20300.0,47.9117,47.9493,47.9042,47.9343,20300.0
2012-04-19 15:40:00,63.74,63.77,63.73,63.76,16400.0,47.9267,47.9493,47.9192,47.9418,16400.0
2012-04-19 15:45:00,63.77,63.89,63.77,63.86,32600.0,47.9493,48.0395,47.9493,48.017,32600.0
2012-04-19 15:50:00,63.85,63.86,63.71,63.78,38300.0,48.0095,48.017,47.9042,47.9568,38300.0
2012-04-19 15:55:00,63.78,63.88,63.76,63.81,97200.0,47.9568,48.032,47.9418,47.9794,97200.0
2012-04-20 09:30:00,63.95,64.17,63.95,64.16,331800.0,48.0846,48.2501,48.0846,48.2425,331800.0
2012-04-20 09:35:00,64.16,64.21,64.11,64.18,16700.0,48.2425,48.2801,48.2049,48.2576,16700.0
2012-04-20 09:40:00,64.18,64.18,64.05,64.14,8200.0,48.2576,48.2576,48.1598,48.2275,8200.0
2012-04-20 09:45:00,64.16,64.16,63.99,63.99,25900.0,48.2425,48.2425,48.1147,48.1147,25900.0
2012-04-20 09:50:00,63.99,64.09,63.99,64.09,29300.0,48.1147,48.1899,48.1147,48.1899,29300.0
2012-04-20 09:55:00,64.09,64.3,64.08,64.3,25400.0,48.1899,48.3478,48.1824,48.3478,25400.0
2012-04-20 10:00:00,64.32,64.33,64.25,64.32,30700.0,48.3628,48.3704,48.3102,48.3628,30700.0
2012-04-20 10:05:00,64.33,64.33,64.25,64.3,14600.0,48.3704,48.3704,48.3102,48.3478,14600.0
2012-04-20 10:10:00,64.3,64.47,64.28,64.44,49300.0,48.3478,48.4756,48.3328,48.4531,49300.0
2012-04-20 10:15:00,64.44,64.48,64.4,64.4,31100.0,48.4531,48.4832,48.423,48.423,31100.0
2012-04-20 10:20:00,64.41,64.43,64.29,64.33,18400.0,48.4305,48.4456,48.3403,48.3704,18400.0
2012-04-20 10:25:00,64.33,64.46,64.32,64.39,21600.0,48.3704,48.4681,48.3628,48.4155,21600.0
2012-04-20 10:30:00,64.42,64.5,64.42,64.46,13000.0,48.438,48.4982,48.438,48.4681,13000.0
2012-04-20 10:35:00,64.45,64.48,64.38,64.41,17300.0,48.4606,48.4832,48.408,48.4305,17300.0
2012-04-20 10:40:00,64.41,64.41,64.34,64.36,13900.0,48.4305,48.4305,48.3779,48.3929,13900.0
2012-04-20 10:45:00,64.36,64.38,64.3,64.33,18000.0,48.3929,48.408,48.3478,48.3704,18000.0
2012-04-20 10:50:00,64.33,64.37,64.32,64.36,16400.0,48.3704,48.4004,48.3628,48.3929,16400.0
2012-04-20 10:55:00,64.35,64.39,64.33,64.37,10000.0,48.3854,48.4155,48.3704,48.4004,10000.0
2012-04-20 11:00:00,64.38,64.45,64.38,64.44,18100.0,48.408,48.4606,48.408,48.4531,18100.0
2012-04-20 11:05:00,64.44,64.46,64.41,64.44,17300.0,48.4531,48.4681,48.4305,48.4531,17300.0
2012-04-20 11:10:00,64.44,64.46,64.41,64.42,11500.0,48.4531,48.4681,48.4305,48.438,11500.0
2012-04-20 11:15:00,64.43,64.47,64.43,64.46,7700.0,48.4456,48.4756,48.4456,48.4681,7700.0
2012-04-20 11:20:00,64.47,64.48,64.45,64.45,15200.0,48.4756,48.4832,48.4606,48.4606,15200.0
2012-04-20 11:25:00,64.47,64.49,64.45,64.47,14600.0,48.4756,48.4907,48.4606,48.4756,14600.0
2012-04-20 11:30:00,64.47,64.5,64.47,64.5,14700.0,48.4756,48.4982,48.4756,48.4982,14700.0
2012-04-20 11:35:00,64.5,64.5,64.49,64.5,11300.0,48.4982,48.4982,48.4907,48.4982,11300.0
2012-04-20 11:40:00,64.5,64.51,64.49,64.49,12000.0,48.4982,48.5057,48.4907,48.4907,12000.0
2012-04-20 11:45:00,64.49,64.49,64.45,64.45,7000.0,48.4907,48.4907,48.4606,48.4606,7000.0
2012-04-20 11:50:00,64.45,64.46,64.43,64.44,10900.0,48.4606,48.4681,48.4456,48.4531,10900.0
2012-04-20 11:55:00,64.43,64.45,64.43,64.43,8800.0,48.4456,48.4606,48.4456,48.4456,8800.0
2012-04-20 12:00:00,64.44,64.46,64.43,64.45,11700.0,48.4531,48.4681,48.4456,48.4606,11700.0
2012-04-20 12:05:00,64.45,64.46,64.42,64.43,8500.0,48.4606,48.4681,48.438,48.4456,8500.0
2012-04-20 12:10:00,64.42,64.43,64.4,64.42,10300.0,48.438,48.4456,48.423,48.438,10300.0
2012-04-20 12:15:00,64.42,64.44,64.41,64.41,8800.0,48.438,48.4531,48.4305,48.4305,8800.0
2012-04-20 12:20:00,64.41,64.42,64.38,64.39,13200.0,48.4305,48.438,48.408,48.4155,13200.0
2012-04-20 12:25:00,64.38,64.39,64.34,64.35,18100.0,48.408,48.4155,48.3779,48.3854,18100.0
2012-04-20 12:30:00,64.36,64.41,64.35,64.41,18800.0,48.3929,48.4305,48.3854,48.4305,18800.0
2012-04-20 12:35:00,64.42,64.43,64.41,64.42,33700.0,48.438,48.4456,48.4305,48.438,33700.0
2012-04-20 12:40:00,64.41,64.41,64.38,64.38,5400.0,48.4305,48.4305,48.408,48.408,5400.0
2012-04-20 12:45:00,64.38,64.39,64.37,64.38,10600.0,48.408,48.4155,48.4004,48.408,10600.0
2012-04-20 12:50:00,64.39,64.42,64.39,64.41,8500.0,48.4155,48.438,48.4155,48.4305,8500.0
2012-04-20 12:55:00,64.42,64.43,64.4,64.41,17600.0,48.438,48.4456,48.423,48.4305,17600.0
2012-04-20 13:00:00,64.41,64.42,64.38,64.41,27200.0,48.4305,48.438,48.408,48.4305,27200.0
2012-04-20 13:05:00,64.41,64.41,64.37,64.38,7800.0,48.4305,48.4305,48.4004,48.408,7800.0
2012-04-20 13:10:00,64.38,64.4,64.37,64.4,13100.0,48.408,48.423,48.4004,48.423,13100.0
2012-04-20 13:15:00,64.39,64.42,64.39,64.39,13000.0,48.4155,48.438,48.4155,48.4155,13000.0
2012-04-20 13:20:00,64.39,64.39,64.36,64.36,8400.0,48.4155,48.4155,48.3929,48.3929,8400.0
2012-04-20 13:25:00,64.35,64.37,64.34,64.37,18300.0,48.3854,48.4004,48.3779,48.4004,18300.0
2012-04-20 13:30:00,64.35,64.35,64.31,64.31,9100.0,48.3854,48.3854,48.3553,48.3553,9100.0
2012-04-20 13:35:00,64.32,64.37,64.32,64.37,9100.0,48.3628,48.4004,48.3628,48.4004,9100.0
2012-04-20 13:40:00,64.37,64.38,64.35,64.35,6000.0,48.4004,48.408,48.3854,48.3854,6000.0
2012-04-20 13:45:00,64.36,64.38,64.34,64.37,28300.0,48.3929,48.408,48.3779,48.4004,28300.0
2012-04-20 13:50:00,64.37,64.39,64.3,64.3,19900.0,48.4004,48.4155,48.3478,48.3478,19900.0
2012-04-20 13:55:00,64.3,64.31,64.28,64.28,10300.0,48.3478,48.3553,48.3328,48.3328,10300.0
2012-04-20 14:00:00,64.29,64.3,64.25,64.25,15600.0,48.3403,48.3478,48.3102,48.3102,15600.0
2012-04-20 14:05:00,64.25,64.26,64.21,64.21,14000.0,48.3102,48.3177,48.2801,48.2801,14000.0
2012-04-20 14:10:00,64.21,64.24,64.19,64.23,30600.0,48.2801,48.3027,48.2651,48.2952,30600.0
2012-04-20 14:15:00,64.22,64.23,64.2,64.2,27900.0,48.2877,48.2952,48.2726,48.2726,27900.0
2012-04-20 14:20:00,64.2,64.2,64.16,64.17,16000.0,48.2726,48.2726,48.2425,48.2501,16000.0
2012-04-20 14:25:00,64.17,64.24,64.17,64.23,27600.0,48.2501,48.3027,48.2501,48.2952,27600.0
2012-04-20 14:30:00,64.23,64.24,64.2,64.2,16500.0,48.2952,48.3027,48.2726,48.2726,16500.0
2012-04-20 14:35:00,64.19,64.2,64.15,64.17,15500.0,48.2651,48.2726,48.235,48.2501,15500.0
2012-04-20 14:40:00,64.17,64.18,64.14,64.14,31500.0,48.2501,48.2576,48.2275,48.2275,31500.0
2012-04-20 14:45:00,64.14,64.17,64.12,64.16,14300.0,48.2275,48.2501,48.2125,48.2425,14300.0
2012-04-20 14:50:00,64.15,64.16,64.12,64.13,14600.0,48.235,48.2425,48.2125,48.22,14600.0
2012-04-20 14:55:00,64.13,64.14,64.09,64.12,17700.0,48.22,48.2275,48.1899,48.2125,17700.0
2012-04-20 15:00:00,64.13,64.14,64.09,64.09,20100.0,48.22,48.2275,48.1899,48.1899,20100.0
2012-04-20 15:05:00,64.09,64.11,64.07,64.07,20700.0,48.1899,48.2049,48.1749,48.1749,20700.0
2012-04-20 15:10:00,64.06,64.09,64.05,64.09,21100.0,48.1674,48.1899,48.1598,48.1899,21100.0
2012-04-20 15:15:00,64.08,64.1,64.07,64.08,16400.0,48.1824,48.1974,48.1749,48.1824,16400.0
2012-04-20 15:20:00,64.08,64.1,63.99,64.0,32200.0,48.1824,48.1974,48.1147,48.1222,32200.0
2012-04-20 15:25:00,63.99,64.02,63.98,63.98,51400.0,48.1147,48.1373,48.1072,48.1072,51400.0
2012-04-20 15:30:00,63.98,64.02,63.98,64.01,42300.0,48.1072,48.1373,48.1072,48.1298,42300.0
2012-04-20 15:35:00,64.0,64.06,63.99,64.04,37000.0,48.1222,48.1674,48.1147,48.1523,37000.0
2012-04-20 15:40:00,64.05,64.06,64.01,64.01,31300.0,48.1598,48.1674,48.1298,48.1298,31300.0
2012-04-20 15:45:00,64.01,64.06,63.99,64.04,37500.0,48.1298,48.1674,48.1147,48.1523,37500.0
2012-04-20 15:50:00,64.04,64.06,64.01,64.02,70400.0,48.1523,48.1674,48.1298,48.1373,70400.0
2012-04-20 15:55:00,64.01,64.03,63.97,64.0,132800.0,48.1298,48.1448,48.0997,48.1222,132800.0
2012-04-23 09:30:00,63.53,63.63,63.35,63.45,28000.0,47.7688,47.844,47.6335,47.7087,28000.0
2012-04-23 09:35:00,63.43,63.68,63.39,63.62,10500.0,47.6936,47.8816,47.6636,47.8365,10500.0
2012-04-23 09:40:00,63.63,63.64,63.54,63.55,11200.0,47.844,47.8516,47.7764,47.7839,11200.0
2012-04-23 09:45:00,63.56,63.57,63.38,63.48,28100.0,47.7914,47.7989,47.6561,47.7312,28100.0
2012-04-23 09:50:00,63.49,63.49,63.29,63.34,12700.0,47.7388,47.7388,47.5884,47.626,12700.0
2012-04-23 09:55:00,63.33,63.33,63.19,63.25,27400.0,47.6185,47.6185,47.5132,47.5583,27400.0
2012-04-23 10:00:00,63.24,63.26,63.16,63.23,21300.0,47.5508,47.5658,47.4906,47.5433,21300.0
2012-04-23 10:05:00,63.22,63.22,63.0,63.04,22400.0,47.5357,47.5357,47.3703,47.4004,22400.0
2012-04-23 10:10:00,63.03,63.16,63.0,63.13,58100.0,47.3929,47.4906,47.3703,47.4681,58100.0
2012-04-23 10:15:00,63.13,63.16,63.01,63.01,20900.0,47.4681,47.4906,47.3778,47.3778,20900.0
2012-04-23 10:20:00,63.02,63.11,63.0,63.11,29600.0,47.3854,47.453,47.3703,47.453,29600.0
2012-04-23 10:25:00,63.1,63.13,63.08,63.09,21900.0,47.4455,47.4681,47.4305,47.438,21900.0
2012-04-23 10:30:00,63.08,63.09,63.02,63.05,22500.0,47.4305,47.438,47.3854,47.4079,22500.0
2012-04-23 10:35:00,63.06,63.14,63.0,63.14,28600.0,47.4154,47.4756,47.3703,47.4756,28600.0
2012-04-23 10:40:00,63.14,63.15,63.05,63.06,22600.0,47.4756,47.4831,47.4079,47.4154,22600.0
2012-04-23 10:45:00,63.05,63.05,63.0,63.02,23400.0,47.4079,47.4079,47.3703,47.3854,23400.0
2012-04-23 10:50:00,63.02,63.05,63.0,63.05,22500.0,47.3854,47.4079,47.3703,47.4079,22500.0
2012-04-23 10:55:00,63.04,63.05,62.95,62.96,30900.0,47.4004,47.4079,47.3327,47.3403,30900.0
2012-04-23 11:00:00,62.96,62.98,62.89,62.89,20500.0,47.3403,47.3553,47.2876,47.2876,20500.0
2012-04-23 11:05:00,62.88,62.95,62.88,62.95,14500.0,47.2801,47.3327,47.2801,47.3327,14500.0
2012-04-23 11:10:00,62.95,62.97,62.87,62.87,17100.0,47.3327,47.3478,47.2726,47.2726,17100.0
2012-04-23 11:15:00,62.88,62.91,62.85,62.89,30900.0,47.2801,47.3027,47.2575,47.2876,30900.0
2012-04-23 11:20:00,62.89,62.96,62.89,62.9,14700.0,47.2876,47.3403,47.2876,47.2951,14700.0
2012-04-23 11:25:00,62.9,62.9,62.85,62.85,14100.0,47.2951,47.2951,47.2575,47.2575,14100.0
2012-04-23 11:30:00,62.84,62.85,62.82,62.82,15000.0,47.25,47.2575,47.235,47.235,15000.0
2012-04-23 11:35:00,62.83,62.83,62.8,62.81,14600.0,47.2425,47.2425,47.2199,47.2275,14600.0
2012-04-23 11:40:00,62.8,62.82,62.8,62.8,11200.0,47.2199,47.235,47.2199,47.2199,11200.0
2012-04-23 11:45:00,62.8,62.83,62.79,62.82,23600.0,47.2199,47.2425,47.2124,47.235,23600.0
2012-04-23 11:50:00,62.81,62.82,62.75,62.77,31700.0,47.2275,47.235,47.1824,47.1974,31700.0
2012-04-23 11:55:00,62.76,62.81,62.76,62.79,22500.0,47.1899,47.2275,47.1899,47.2124,22500.0
2012-04-23 12:00:00,62.8,62.89,62.78,62.86,23000.0,47.2199,47.2876,47.2049,47.2651,23000.0
2012-04-23 12:05:00,62.86,62.88,62.84,62.86,11400.0,47.2651,47.2801,47.25,47.2651,11400.0
2012-04-23 12:10:00,62.87,62.88,62.84,62.87,11900.0,47.2726,47.2801,47.25,47.2726,11900.0
2012-04-23 12:15:00,62.87,62.9,62.86,62.88,8400.0,47.2726,47.2951,47.2651,47.2801,8400.0
2012-04-23 12:20:00,62.9,62.97,62.89,62.96,13900.0,47.2951,47.3478,47.2876,47.3403,13900.0
2012-04-23 12:25:00,62.97,63.02,62.97,63.0,12600.0,47.3478,47.3854,47.3478,47.3703,12600.0
2012-04-23 12:30:00,63.01,63.01,62.97,62.97,10600.0,47.3778,47.3778,47.3478,47.3478,10600.0
2012-04-23 12:35:00,62.97,62.98,62.92,62.92,10900.0,47.3478,47.3553,47.3102,47.3102,10900.0
2012-04-23 12:40:00,62.93,62.93,62.9,62.93,11600.0,47.3177,47.3177,47.2951,47.3177,11600.0
2012-04-23 12:45:00,62.93,62.93,62.9,62.92,18100.0,47.3177,47.3177,47.2951,47.3102,18100.0
2012-04-23 12:50:00,62.91,62.91,62.89,62.9,17200.0,47.3027,47.3027,47.2876,47.2951,17200.0
2012-04-23 12:55:00,62.9,62.91,62.88,62.89,33600.0,47.2951,47.3027,47.2801,47.2876,33600.0
2012-04-23 13:00:00,62.89,62.95,62.88,62.89,21300.0,47.2876,47.3327,47.2801,47.2876,21300.0
2012-04-23 13:05:00,62.9,62.9,62.87,62.87,15800.0,47.2951,47.2951,47.2726,47.2726,15800.0
2012-04-23 13:10:00,62.88,62.89,62.87,62.88,17500.0,47.2801,47.2876,47.2726,47.2801,17500.0
2012-04-23 13:15:00,62.89,62.92,62.86,62.89,14800.0,47.2876,47.3102,47.2651,47.2876,14800.0
2012-04-23 13:20:00,62.89,62.9,62.87,62.88,11500.0,47.2876,47.2951,47.2726,47.2801,11500.0
2012-04-23 13:25:00,62.88,62.89,62.83,62.84,28600.0,47.2801,47.2876,47.2425,47.25,28600.0
2012-04-23 13:30:00,62.83,62.85,62.81,62.84,20800.0,47.2425,47.2575,47.2275,47.25,20800.0
2012-04-23 13:35:00,62.85,62.85,62.82,62.83,7800.0,47.2575,47.2575,47.235,47.2425,7800.0
2012-04-23 13:40:00,62.84,62.86,62.81,62.85,32800.0,47.25,47.2651,47.2275,47.2575,32800.0
2012-04-23 13:45:00,62.87,62.89,62.82,62.83,66100.0,47.2726,47.2876,47.235,47.2425,66100.0
2012-04-23 13:50:00,62.84,62.87,62.84,62.86,13100.0,47.25,47.2726,47.25,47.2651,13100.0
2012-04-23 13:55:00,62.86,62.87,62.8,62.8,26000.0,47.2651,47.2726,47.2199,47.2199,26000.0
2012-04-23 14:00:00,62.8,62.82,62.74,62.78,23800.0,47.2199,47.235,47.1748,47.2049,23800.0
2012-04-23 14:05:00,62.78,62.79,62.76,62.78,14600.0,47.2049,47.2124,47.1899,47.2049,14600.0
2012-04-23 14:10:00,62.79,62.81,62.75,62.79,25100.0,47.2124,47.2275,47.1824,47.2124,25100.0
2012-04-23 14:15:00,62.79,62.87,62.78,62.86,16100.0,47.2124,47.2726,47.2049,47.2651,16100.0
2012-04-23 14:20:00,62.86,62.96,62.86,62.9,26600.0,47.2651,47.3403,47.2651,47.2951,26600.0
2012-04-23 14:25:00,62.9,62.91,62.86,62.91,10100.0,47.2951,47.3027,47.2651,47.3027,10100.0
2012-04-23 14:30:00,62.92,63.0,62.92,63.0,15100.0,47.3102,47.3703,47.3102,47.3703,15100.0
2012-04-23 14:35:00,63.01,63.02,62.98,63.01,14700.0,47.3778,47.3854,47.3553,47.3778,14700.0
2012-04-23 14:40:00,63.01,63.02,63.0,63.02,10600.0,47.3778,47.3854,47.3703,47.3854,10600.0
2012-04-23 14:45:00,63.02,63.04,63.0,63.03,24100.0,47.3854,47.4004,47.3703,47.3929,24100.0
2012-04-23 14:50:00,63.03,63.04,63.0,63.02,11000.0,47.3929,47.4004,47.3703,47.3854,11000.0
2012-04-23 14:55:00,63.0,63.02,62.98,63.0,18600.0,47.3703,47.3854,47.3553,47.3703,18600.0
2012-04-23 15:00:00,63.0,63.07,62.99,63.03,21400.0,47.3703,47.423,47.3628,47.3929,21400.0
2012-04-23 15:05:00,63.03,63.11,63.03,63.07,21200.0,47.3929,47.453,47.3929,47.423,21200.0
2012-04-23 15:10:00,63.06,63.08,63.04,63.07,22700.0,47.4154,47.4305,47.4004,47.423,22700.0
2012-04-23 15:15:00,63.07,63.17,63.04,63.17,17800.0,47.423,47.4982,47.4004,47.4982,17800.0
2012-04-23 15:20:00,63.17,63.22,63.17,63.19,30300.0,47.4982,47.5357,47.4982,47.5132,30300.0
2012-04-23 15:25:00,63.18,63.22,63.18,63.21,23100.0,47.5057,47.5357,47.5057,47.5282,23100.0
2012-04-23 15:30:00,63.22,63.26,63.17,63.19,41600.0,47.5357,47.5658,47.4982,47.5132,41600.0
2012-04-23 15:35:00,63.2,63.24,63.2,63.22,23300.0,47.5207,47.5508,47.5207,47.5357,23300.0
2012-04-23 15:40:00,63.22,63.25,63.18,63.25,36800.0,47.5357,47.5583,47.5057,47.5583,36800.0
2012-04-23 15:45:00,63.24,63.25,63.12,63.12,55700.0,47.5508,47.5583,47.4606,47.4606,55700.0
2012-04-23 15:50:00,63.13,63.18,63.11,63.12,61400.0,47.4681,47.5057,47.453,47.4606,61400.0
2012-04-23 15:55:00,63.12,63.15,63.1,63.14,137600.0,47.4606,47.4831,47.4455,47.4756,137600.0
2012-04-24 09:30:00,63.3,63.3,63.05,63.05,20400.0,47.5959,47.5959,47.4079,47.4079,20400.0
2012-04-24 09:35:00,63.05,63.08,63.0,63.06,28600.0,47.4079,47.4305,47.3703,47.4154,28600.0
2012-04-24 09:40:00,63.08,63.12,62.98,63.06,19200.0,47.4305,47.4606,47.3553,47.4154,19200.0
2012-04-24 09:45:00,63.07,63.19,63.07,63.19,18300.0,47.423,47.5132,47.423,47.5132,18300.0
2012-04-24 09:50:00,63.15,63.26,63.14,63.2,19000.0,47.4831,47.5658,47.4756,47.5207,19000.0
2012-04-24 09:55:00,63.23,63.23,63.07,63.09,16900.0,47.5433,47.5433,47.423,47.438,16900.0
2012-04-24 10:00:00,63.16,63.33,63.1,63.33,26800.0,47.4906,47.6185,47.4455,47.6185,26800.0
2012-04-24 10:05:00,63.34,63.44,63.26,63.26,25700.0,47.626,47.7012,47.5658,47.5658,25700.0
2012-04-24 10:10:00,63.24,63.29,63.24,63.27,18200.0,47.5508,47.5884,47.5508,47.5733,18200.0
2012-04-24 10:15:00,63.28,63.43,63.27,63.4,17900.0,47.5809,47.6936,47.5733,47.6711,17900.0
2012-04-24 10:20:00,63.4,63.46,63.38,63.46,13300.0,47.6711,47.7162,47.6561,47.7162,13300.0
2012-04-24 10:25:00,63.45,63.55,63.45,63.55,9000.0,47.7087,47.7839,47.7087,47.7839,9000.0
2012-04-24 10:30:00,63.55,63.61,63.54,63.6,17600.0,47.7839,47.829,47.7764,47.8215,17600.0
2012-04-24 10:35:00,63.6,63.62,63.54,63.58,18500.0,47.8215,47.8365,47.7764,47.8064,18500.0
2012-04-24 10:40:00,63.57,63.68,63.57,63.68,12100.0,47.7989,47.8816,47.7989,47.8816,12100.0
2012-04-24 10:45:00,63.68,63.79,63.67,63.78,20700.0,47.8816,47.9643,47.8741,47.9568,20700.0
2012-04-24 10:50:00,63.78,63.78,63.7,63.74,15400.0,47.9568,47.9568,47.8967,47.9267,15400.0
2012-04-24 10:55:00,63.75,63.78,63.72,63.73,13900.0,47.9343,47.9568,47.9117,47.9192,13900.0
2012-04-24 11:00:00,63.73,63.77,63.67,63.68,16800.0,47.9192,47.9493,47.8741,47.8816,16800.0
2012-04-24 11:05:00,63.68,63.75,63.66,63.74,18300.0,47.8816,47.9343,47.8666,47.9267,18300.0
2012-04-24 11:10:00,63.74,63.82,63.73,63.81,18100.0,47.9267,47.9869,47.9192,47.9794,18100.0
2012-04-24 11:15:00,63.81,63.86,63.8,63.84,15300.0,47.9794,48.017,47.9719,48.0019,15300.0
2012-04-24 11:20:00,63.83,63.84,63.74,63.75,9300.0,47.9944,48.0019,47.9267,47.9343,9300.0
2012-04-24 11:25:00,63.76,63.83,63.75,63.81,10800.0,47.9418,47.9944,47.9343,47.9794,10800.0
2012-04-24 11:30:00,63.82,63.82,63.68,63.68,16300.0,47.9869,47.9869,47.8816,47.8816,16300.0
2012-04-24 11:35:00,63.68,63.68,63.58,63.58,12700.0,47.8816,47.8816,47.8064,47.8064,12700.0
2012-04-24 11:40:00,63.58,63.66,63.58,63.66,10700.0,47.8064,47.8666,47.8064,47.8666,10700.0
2012-04-24 11:45:00,63.67,63.67,63.63,63.64,16000.0,47.8741,47.8741,47.844,47.8516,16000.0
2012-04-24 11:50:00,63.63,63.66,63.61,63.62,9300.0,47.844,47.8666,47.829,47.8365,9300.0
2012-04-24 11:55:00,63.61,63.62,63.59,63.6,8400.0,47.829,47.8365,47.814,47.8215,8400.0
2012-04-24 12:00:00,63.61,63.61,63.57,63.61,21400.0,47.829,47.829,47.7989,47.829,21400.0
2012-04-24 12:05:00,63.61,63.68,63.61,63.65,12200.0,47.829,47.8816,47.829,47.8591,12200.0
2012-04-24 12:10:00,63.64,63.73,63.64,63.72,12900.0,47.8516,47.9192,47.8516,47.9117,12900.0
2012-04-24 12:15:00,63.71,63.72,63.66,63.71,11600.0,47.9042,47.9117,47.8666,47.9042,11600.0
2012-04-24 12:20:00,63.71,63.75,63.71,63.73,13300.0,47.9042,47.9343,47.9042,47.9192,13300.0
2012-04-24 12:25:00,63.74,63.75,63.7,63.73,22300.0,47.9267,47.9343,47.8967,47.9192,22300.0
2012-04-24 12:30:00,63.74,63.75,63.71,63.74,17300.0,47.9267,47.9343,47.9042,47.9267,17300.0
2012-04-24 12:35:00,63.75,63.75,63.66,63.68,15000.0,47.9343,47.9343,47.8666,47.8816,15000.0
2012-04-24 12:40:00,63.67,63.68,63.63,63.65,18100.0,47.8741,47.8816,47.844,47.8591,18100.0
2012-04-24 12:45:00,63.65,63.65,63.61,63.63,11800.0,47.8591,47.8591,47.829,47.844,11800.0
2012-04-24 12:50:00,63.63,63.63,63.58,63.62,15000.0,47.844,47.844,47.8064,47.8365,15000.0
2012-04-24 12:55:00,63.61,63.61,63.57,63.6,10800.0,47.829,47.829,47.7989,47.8215,10800.0
2012-04-24 13:00:00,63.6,63.63,63.58,63.62,11200.0,47.8215,47.844,47.8064,47.8365,11200.0
2012-04-24 13:05:00,63.63,63.65,63.61,63.62,11100.0,47.844,47.8591,47.829,47.8365,11100.0
2012-04-24 13:10:00,63.62,63.65,63.6,63.65,11100.0,47.8365,47.8591,47.8215,47.8591,11100.0
2012-04-24 13:15:00,63.65,63.66,63.62,63.64,12000.0,47.8591,47.8666,47.8365,47.8516,12000.0
2012-04-24 13:20:00,63.63,63.64,63.61,63.62,6700.0,47.844,47.8516,47.829,47.8365,6700.0
2012-04-24 13:25:00,63.63,63.63,63.58,63.59,7500.0,47.844,47.844,47.8064,47.814,7500.0
2012-04-24 13:30:00,63.59,63.65,63.59,63.64,25300.0,47.814,47.8591,47.814,47.8516,25300.0
2012-04-24 13:35:00,63.64,63.64,63.51,63.52,20400.0,47.8516,47.8516,47.7538,47.7613,20400.0
2012-04-24 13:40:00,63.52,63.59,63.49,63.49,37500.0,47.7613,47.814,47.7388,47.7388,37500.0
2012-04-24 13:45:00,63.49,63.54,63.48,63.49,24900.0,47.7388,47.7764,47.7312,47.7388,24900.0
2012-04-24 13:50:00,63.49,63.49,63.42,63.42,12500.0,47.7388,47.7388,47.6861,47.6861,12500.0
2012-04-24 13:55:00,63.43,63.43,63.3,63.3,21100.0,47.6936,47.6936,47.5959,47.5959,21100.0
2012-04-24 14:00:00,63.31,63.34,63.27,63.34,14300.0,47.6034,47.626,47.5733,47.626,14300.0
2012-04-24 14:05:00,63.34,63.37,63.31,63.33,15800.0,47.626,47.6485,47.6034,47.6185,15800.0
2012-04-24 14:10:00,63.34,63.34,63.29,63.31,64100.0,47.626,47.626,47.5884,47.6034,64100.0
2012-04-24 14:15:00,63.3,63.31,63.21,63.25,42700.0,47.5959,47.6034,47.5282,47.5583,42700.0
2012-04-24 14:20:00,63.26,63.27,63.21,63.22,23500.0,47.5658,47.5733,47.5282,47.5357,23500.0
2012-04-24 14:25:00,63.22,63.26,63.17,63.26,17400.0,47.5357,47.5658,47.4982,47.5658,17400.0
2012-04-24 14:30:00,63.25,63.34,63.25,63.33,9100.0,47.5583,47.626,47.5583,47.6185,9100.0
2012-04-24 14:35:00,63.33,63.38,63.31,63.37,10800.0,47.6185,47.6561,47.6034,47.6485,10800.0
2012-04-24 14:40:00,63.37,63.41,63.37,63.41,16100.0,47.6485,47.6786,47.6485,47.6786,16100.0
2012-04-24 14:45:00,63.41,63.43,63.4,63.43,9800.0,47.6786,47.6936,47.6711,47.6936,9800.0
2012-04-24 14:50:00,63.42,63.45,63.41,63.43,14200.0,47.6861,47.7087,47.6786,47.6936,14200.0
2012-04-24 14:55:00,63.42,63.42,63.36,63.36,20400.0,47.6861,47.6861,47.641,47.641,20400.0
2012-04-24 15:00:00,63.37,63.43,63.34,63.43,14400.0,47.6485,47.6936,47.626,47.6936,14400.0
2012-04-24 15:05:00,63.43,63.48,63.42,63.47,12900.0,47.6936,47.7312,47.6861,47.7237,12900.0
2012-04-24 15:10:00,63.47,63.48,63.43,63.46,12700.0,47.7237,47.7312,47.6936,47.7162,12700.0
2012-04-24 15:15:00,63.46,63.48,63.43,63.44,19900.0,47.7162,47.7312,47.6936,47.7012,19900.0
2012-04-24 15:20:00,63.45,63.53,63.44,63.52,21600.0,47.7087,47.7688,47.7012,47.7613,21600.0
2012-04-24 15:25:00,63.52,63.52,63.41,63.43,16600.0,47.7613,47.7613,47.6786,47.6936,16600.0
2012-04-24 15:30:00,63.43,63.51,63.43,63.48,23900.0,47.6936,47.7538,47.6936,47.7312,23900.0
2012-04-24 15:35:00,63.49,63.5,63.43,63.44,22100.0,47.7388,47.7463,47.6936,47.7012,22100.0
2012-04-24 15:40:00,63.45,63.48,63.43,63.47,21600.0,47.7087,47.7312,47.6936,47.7237,21600.0
2012-04-24 15:45:00,63.48,63.51,63.46,63.49,30500.0,47.7312,47.7538,47.7162,47.7388,30500.0
2012-04-24 15:50:00,63.49,63.5,63.44,63.45,33200.0,47.7388,47.7463,47.7012,47.7087,33200.0
2012-04-24 15:55:00,63.45,63.56,63.45,63.53,134400.0,47.7087,47.7914,47.7087,47.7688,134400.0
2012-04-25 09:30:00,64.06,64.31,64.06,64.23,43300.0,48.1674,48.3553,48.1674,48.2952,43300.0
2012-04-25 09:35:00,64.2,64.5,64.14,64.49,43500.0,48.2726,48.4982,48.2275,48.4907,43500.0
2012-04-25 09:40:00,64.48,64.67,64.48,64.63,41700.0,48.4832,48.626,48.4832,48.5959,41700.0
2012-04-25 09:45:00,64.63,64.69,64.5,64.65,46200.0,48.5959,48.6411,48.4982,48.611,46200.0
2012-04-25 09:50:00,64.65,64.7,64.63,64.63,52900.0,48.611,48.6486,48.5959,48.5959,52900.0
2012-04-25 09:55:00,64.65,64.7,64.4,64.46,22500.0,48.611,48.6486,48.423,48.4681,22500.0
2012-04-25 10:00:00,64.46,64.5,64.38,64.42,22500.0,48.4681,48.4982,48.408,48.438,22500.0
2012-04-25 10:05:00,64.41,64.53,64.38,64.52,17500.0,48.4305,48.5208,48.408,48.5132,17500.0
2012-04-25 10:10:00,64.5,64.51,64.44,64.5,24500.0,48.4982,48.5057,48.4531,48.4982,24500.0
2012-04-25 10:15:00,64.5,64.62,64.5,64.54,22500.0,48.4982,48.5884,48.4982,48.5283,22500.0
2012-04-25 10:20:00,64.55,64.64,64.55,64.56,16200.0,48.5358,48.6035,48.5358,48.5433,16200.0
2012-04-25 10:25:00,64.57,64.61,64.55,64.55,15400.0,48.5508,48.5809,48.5358,48.5358,15400.0
2012-04-25 10:30:00,64.53,64.57,64.47,64.48,19800.0,48.5208,48.5508,48.4756,48.4832,19800.0
2012-04-25 10:35:00,64.48,64.54,64.44,64.51,14700.0,48.4832,48.5283,48.4531,48.5057,14700.0
2012-04-25 10:40:00,64.52,64.63,64.52,64.61,61600.0,48.5132,48.5959,48.5132,48.5809,61600.0
2012-04-25 10:45:00,64.59,64.61,64.56,64.56,11800.0,48.5659,48.5809,48.5433,48.5433,11800.0
2012-04-25 10:50:00,64.57,64.65,64.55,64.65,32400.0,48.5508,48.611,48.5358,48.611,32400.0
2012-04-25 10:55:00,64.64,64.7,64.63,64.66,14300.0,48.6035,48.6486,48.5959,48.6185,14300.0
2012-04-25 11:00:00,64.65,64.69,64.62,64.67,27700.0,48.611,48.6411,48.5884,48.626,27700.0
2012-04-25 11:05:00,64.67,64.7,64.64,64.69,32200.0,48.626,48.6486,48.6035,48.6411,32200.0
2012-04-25 11:10:00,64.69,64.7,64.67,64.67,35400.0,48.6411,48.6486,48.626,48.626,35400.0
2012-04-25 11:15:00,64.67,64.69,64.67,64.67,22900.0,48.626,48.6411,48.626,48.626,22900.0
2012-04-25 11:20:00,64.67,64.7,64.67,64.68,15100.0,48.626,48.6486,48.626,48.6335,15100.0
2012-04-25 11:25:00,64.68,64.72,64.67,64.71,25000.0,48.6335,48.6636,48.626,48.6561,25000.0
2012-04-25 11:30:00,64.71,64.71,64.67,64.67,15300.0,48.6561,48.6561,48.626,48.626,15300.0
2012-04-25 11:35:00,64.67,64.68,64.61,64.63,19300.0,48.626,48.6335,48.5809,48.5959,19300.0
2012-04-25 11:40:00,64.62,64.66,64.6,64.65,19900.0,48.5884,48.6185,48.5734,48.611,19900.0
2012-04-25 11:45:00,64.64,64.64,64.57,64.57,9500.0,48.6035,48.6035,48.5508,48.5508,9500.0
2012-04-25 11:50:00,64.57,64.58,64.51,64.53,9100.0,48.5508,48.5583,48.5057,48.5208,9100.0
2012-04-25 11:55:00,64.53,64.53,64.5,64.51,8700.0,48.5208,48.5208,48.4982,48.5057,8700.0
2012-04-25 12:00:00,64.51,64.52,64.51,64.51,10600.0,48.5057,48.5132,48.5057,48.5057,10600.0
2012-04-25 12:05:00,64.51,64.58,64.51,64.54,12800.0,48.5057,48.5583,48.5057,48.5283,12800.0
2012-04-25 12:10:00,64.53,64.59,64.5,64.59,13300.0,48.5208,48.5659,48.4982,48.5659,13300.0
2012-04-25 12:15:00,64.59,64.6,64.55,64.56,12700.0,48.5659,48.5734,48.5358,48.5433,12700.0
2012-04-25 12:20:00,64.56,64.57,64.54,64.57,6300.0,48.5433,48.5508,48.5283,48.5508,6300.0
2012-04-25 12:25:00,64.57,64.59,64.52,64.57,11300.0,48.5508,48.5659,48.5132,48.5508,11300.0
2012-04-25 12:30:00,64.58,64.59,64.43,64.49,17400.0,48.5583,48.5659,48.4456,48.4907,17400.0
2012-04-25 12:35:00,64.5,64.5,64.41,64.43,10200.0,48.4982,48.4982,48.4305,48.4456,10200.0
2012-04-25 12:40:00,64.44,64.46,64.41,64.42,14700.0,48.4531,48.4681,48.4305,48.438,14700.0
2012-04-25 12:45:00,64.43,64.47,64.4,64.45,11500.0,48.4456,48.4756,48.423,48.4606,11500.0
2012-04-25 12:50:00,64.46,64.51,64.46,64.51,9300.0,48.4681,48.5057,48.4681,48.5057,9300.0
2012-04-25 12:55:00,64.5,64.58,64.5,64.58,10700.0,48.4982,48.5583,48.4982,48.5583,10700.0
2012-04-25 13:00:00,64.57,64.59,64.53,64.56,14900.0,48.5508,48.5659,48.5208,48.5433,14900.0
2012-04-25 13:05:00,64.56,64.6,64.56,64.59,12000.0,48.5433,48.5734,48.5433,48.5659,12000.0
2012-04-25 13:10:00,64.57,64.63,64.57,64.63,16900.0,48.5508,48.5959,48.5508,48.5959,16900.0
2012-04-25 13:15:00,64.63,64.65,64.61,64.64,16300.0,48.5959,48.611,48.5809,48.6035,16300.0
2012-04-25 13:20:00,64.63,64.64,64.62,64.64,16500.0,48.5959,48.6035,48.5884,48.6035,16500.0
2012-04-25 13:25:00,64.65,64.69,64.63,64.69,28100.0,48.611,48.6411,48.5959,48.6411,28100.0
2012-04-25 13:30:00,64.69,64.71,64.67,64.7,20300.0,48.6411,48.6561,48.626,48.6486,20300.0
2012-04-25 13:35:00,64.7,64.72,64.68,64.68,19800.0,48.6486,48.6636,48.6335,48.6335,19800.0
2012-04-25 13:40:00,64.69,64.69,64.65,64.67,7000.0,48.6411,48.6411,48.611,48.626,7000.0
2012-04-25 13:45:00,64.67,64.68,64.65,64.65,9000.0,48.626,48.6335,48.611,48.611,9000.0
2012-04-25 13:50:00,64.66,64.67,64.62,64.67,10000.0,48.6185,48.626,48.5884,48.626,10000.0
2012-04-25 13:55:00,64.67,64.68,64.67,64.67,10100.0,48.626,48.6335,48.626,48.626,10100.0
2012-04-25 14:00:00,64.67,64.67,64.55,64.58,25400.0,48.626,48.626,48.5358,48.5583,25400.0
2012-04-25 14:05:00,64.56,64.58,64.52,64.54,10400.0,48.5433,48.5583,48.5132,48.5283,10400.0
2012-04-25 14:10:00,64.54,64.6,64.54,64.6,10300.0,48.5283,48.5734,48.5283,48.5734,10300.0
2012-04-25 14:15:00,64.59,64.64,64.58,64.64,9000.0,48.5659,48.6035,48.5583,48.6035,9000.0
2012-04-25 14:20:00,64.64,64.75,64.62,64.69,58600.0,48.6035,48.6862,48.5884,48.6411,58600.0
2012-04-25 14:25:00,64.7,64.72,64.64,64.66,16500.0,48.6486,48.6636,48.6035,48.6185,16500.0
2012-04-25 14:30:00,64.66,64.66,64.57,64.57,32200.0,48.6185,48.6185,48.5508,48.5508,32200.0
2012-04-25 14:35:00,64.56,64.61,64.55,64.61,29800.0,48.5433,48.5809,48.5358,48.5809,29800.0
2012-04-25 14:40:00,64.62,64.69,64.61,64.65,22500.0,48.5884,48.6411,48.5809,48.611,22500.0
2012-04-25 14:45:00,64.63,64.64,64.61,64.62,21200.0,48.5959,48.6035,48.5809,48.5884,21200.0
2012-04-25 14:50:00,64.61,64.68,64.6,64.66,19100.0,48.5809,48.6335,48.5734,48.6185,19100.0
2012-04-25 14:55:00,64.65,64.67,64.64,64.67,16900.0,48.611,48.626,48.6035,48.626,16900.0
2012-04-25 15:00:00,64.67,64.72,64.66,64.71,26500.0,48.626,48.6636,48.6185,48.6561,26500.0
2012-04-25 15:05:00,64.71,64.74,64.67,64.73,49300.0,48.6561,48.6787,48.626,48.6711,49300.0
2012-04-25 15:10:00,64.73,64.75,64.64,64.64,58700.0,48.6711,48.6862,48.6035,48.6035,58700.0
2012-04-25 15:15:00,64.64,64.65,64.58,64.64,38100.0,48.6035,48.611,48.5583,48.6035,38100.0
2012-04-25 15:20:00,64.64,64.66,64.63,64.65,20500.0,48.6035,48.6185,48.5959,48.611,20500.0
2012-04-25 15:25:00,64.64,64.66,64.62,64.64,27100.0,48.6035,48.6185,48.5884,48.6035,27100.0
2012-04-25 15:30:00,64.64,64.65,64.58,64.62,23900.0,48.6035,48.611,48.5583,48.5884,23900.0
2012-04-25 15:35:00,64.63,64.66,64.63,64.63,35400.0,48.5959,48.6185,48.5959,48.5959,35400.0
2012-04-25 15:40:00,64.64,64.68,64.62,64.66,28000.0,48.6035,48.6335,48.5884,48.6185,28000.0
2012-04-25 15:45:00,64.67,64.69,64.6,64.67,70300.0,48.626,48.6411,48.5734,48.626,70300.0
2012-04-25 15:50:00,64.67,64.71,64.64,64.67,67000.0,48.626,48.6561,48.6035,48.626,67000.0
2012-04-25 15:55:00,64.67,64.74,64.62,64.74,172200.0,48.626,48.6787,48.5884,48.6787,172200.0
2012-04-26 09:30:00,64.71,64.92,64.37,64.37,29900.0,48.6561,48.814,48.4004,48.4004,29900.0
2012-04-26 09:35:00,64.35,64.62,64.3,64.6,20400.0,48.3854,48.5884,48.3478,48.5734,20400.0
2012-04-26 09:40:00,64.58,64.59,64.39,64.44,18400.0,48.5583,48.5659,48.4155,48.4531,18400.0
2012-04-26 09:45:00,64.45,64.63,64.45,64.6,12500.0,48.4606,48.5959,48.4606,48.5734,12500.0
2012-04-26 09:50:00,64.62,64.66,64.54,64.55,19900.0,48.5884,48.6185,48.5283,48.5358,19900.0
2012-04-26 09:55:00,64.55,64.6,64.54,64.57,13300.0,48.5358,48.5734,48.5283,48.5508,13300.0
2012-04-26 10:00:00,64.57,64.69,64.57,64.67,17400.0,48.5508,48.6411,48.5508,48.626,17400.0
2012-04-26 10:05:00,64.67,64.79,64.66,64.75,12600.0,48.626,48.7162,48.6185,48.6862,12600.0
2012-04-26 10:10:00,64.74,64.77,64.73,64.76,23800.0,48.6787,48.7012,48.6711,48.6937,23800.0
2012-04-26 10:15:00,64.75,64.81,64.73,64.77,31300.0,48.6862,48.7313,48.6711,48.7012,31300.0
2012-04-26 10:20:00,64.78,64.79,64.73,64.76,24700.0,48.7087,48.7162,48.6711,48.6937,24700.0
2012-04-26 10:25:00,64.77,64.81,64.77,64.81,10600.0,48.7012,48.7313,48.7012,48.7313,10600.0
2012-04-26 10:30:00,64.81,64.86,64.78,64.84,14200.0,48.7313,48.7689,48.7087,48.7538,14200.0
2012-04-26 10:35:00,64.84,64.9,64.83,64.85,10500.0,48.7538,48.799,48.7463,48.7614,10500.0
2012-04-26 10:40:00,64.85,64.85,64.77,64.81,10200.0,48.7614,48.7614,48.7012,48.7313,10200.0
2012-04-26 10:45:00,64.82,64.86,64.8,64.85,10800.0,48.7388,48.7689,48.7238,48.7614,10800.0
2012-04-26 10:50:00,64.84,64.87,64.74,64.76,16700.0,48.7538,48.7764,48.6787,48.6937,16700.0
2012-04-26 10:55:00,64.75,64.78,64.73,64.78,22400.0,48.6862,48.7087,48.6711,48.7087,22400.0
2012-04-26 11:00:00,64.77,64.8,64.75,64.77,14600.0,48.7012,48.7238,48.6862,48.7012,14600.0
2012-04-26 11:05:00,64.77,64.77,64.67,64.71,237800.0,48.7012,48.7012,48.626,48.6561,237800.0
2012-04-26 11:10:00,64.71,64.74,64.66,64.68,11500.0,48.6561,48.6787,48.6185,48.6335,11500.0
2012-04-26 11:15:00,64.68,64.7,64.64,64.64,15600.0,48.6335,48.6486,48.6035,48.6035,15600.0
2012-04-26 11:20:00,64.65,64.65,64.57,64.57,11600.0,48.611,48.611,48.5508,48.5508,11600.0
2012-04-26 11:25:00,64.58,64.58,64.53,64.56,18100.0,48.5583,48.5583,48.5208,48.5433,18100.0
2012-04-26 11:30:00,64.56,64.6,64.54,64.6,9900.0,48.5433,48.5734,48.5283,48.5734,9900.0
2012-04-26 11:35:00,64.6,64.61,64.58,64.59,30000.0,48.5734,48.5809,48.5583,48.5659,30000.0
2012-04-26 11:40:00,64.58,64.58,64.53,64.53,9000.0,48.5583,48.5583,48.5208,48.5208,9000.0
2012-04-26 11:45:00,64.53,64.54,64.51,64.53,14200.0,48.5208,48.5283,48.5057,48.5208,14200.0
2012-04-26 11:50:00,64.55,64.58,64.53,64.58,10500.0,48.5358,48.5583,48.5208,48.5583,10500.0
2012-04-26 11:55:00,64.58,64.6,64.55,64.55,12300.0,48.5583,48.5734,48.5358,48.5358,12300.0
2012-04-26 12:00:00,64.55,64.55,64.51,64.53,13900.0,48.5358,48.5358,48.5057,48.5208,13900.0
2012-04-26 12:05:00,64.52,64.53,64.5,64.51,12800.0,48.5132,48.5208,48.4982,48.5057,12800.0
2012-04-26 12:10:00,64.51,64.55,64.5,64.52,17200.0,48.5057,48.5358,48.4982,48.5132,17200.0
2012-04-26 12:15:00,64.52,64.58,64.52,64.57,15000.0,48.5132,48.5583,48.5132,48.5508,15000.0
2012-04-26 12:20:00,64.58,64.6,64.57,64.59,7900.0,48.5583,48.5734,48.5508,48.5659,7900.0
2012-04-26 12:25:00,64.6,64.62,64.57,64.59,11100.0,48.5734,48.5884,48.5508,48.5659,11100.0
2012-04-26 12:30:00,64.59,64.59,64.53,64.56,7200.0,48.5659,48.5659,48.5208,48.5433,7200.0
2012-04-26 12:35:00,64.57,64.6,64.53,64.53,21200.0,48.5508,48.5734,48.5208,48.5208,21200.0
2012-04-26 12:40:00,64.53,64.54,64.51,64.54,29100.0,48.5208,48.5283,48.5057,48.5283,29100.0
2012-04-26 12:45:00,64.54,64.57,64.54,64.56,2800.0,48.5283,48.5508,48.5283,48.5433,2800.0
2012-04-26 12:50:00,64.56,64.6,64.56,64.6,19400.0,48.5433,48.5734,48.5433,48.5734,19400.0
2012-04-26 12:55:00,64.59,64.62,64.56,64.62,6100.0,48.5659,48.5884,48.5433,48.5884,6100.0
2012-04-26 13:00:00,64.62,64.64,64.62,64.63,11900.0,48.5884,48.6035,48.5884,48.5959,11900.0
2012-04-26 13:05:00,64.64,64.65,64.63,64.64,6600.0,48.6035,48.611,48.5959,48.6035,6600.0
2012-04-26 13:10:00,64.63,64.63,64.6,64.61,6200.0,48.5959,48.5959,48.5734,48.5809,6200.0
2012-04-26 13:15:00,64.61,64.68,64.6,64.68,17000.0,48.5809,48.6335,48.5734,48.6335,17000.0
2012-04-26 13:20:00,64.67,64.7,64.64,64.7,59100.0,48.626,48.6486,48.6035,48.6486,59100.0
2012-04-26 13:25:00,64.7,64.75,64.7,64.74,9000.0,48.6486,48.6862,48.6486,48.6787,9000.0
2012-04-26 13:30:00,64.74,64.75,64.69,64.7,11000.0,48.6787,48.6862,48.6411,48.6486,11000.0
2012-04-26 13:35:00,64.69,64.76,64.69,64.74,18700.0,48.6411,48.6937,48.6411,48.6787,18700.0
2012-04-26 13:40:00,64.73,64.75,64.71,64.73,7600.0,48.6711,48.6862,48.6561,48.6711,7600.0
2012-04-26 13:45:00,64.74,64.75,64.73,64.74,8800.0,48.6787,48.6862,48.6711,48.6787,8800.0
2012-04-26 13:50:00,64.74,64.77,64.72,64.76,136700.0,48.6787,48.7012,48.6636,48.6937,136700.0
2012-04-26 13:55:00,64.76,64.84,64.76,64.82,10300.0,48.6937,48.7538,48.6937,48.7388,10300.0
2012-04-26 14:00:00,64.82,64.87,64.8,64.81,12600.0,48.7388,48.7764,48.7238,48.7313,12600.0
2012-04-26 14:05:00,64.81,64.83,64.76,64.77,14500.0,48.7313,48.7463,48.6937,48.7012,14500.0
2012-04-26 14:10:00,64.77,64.77,64.75,64.77,11600.0,48.7012,48.7012,48.6862,48.7012,11600.0
2012-04-26 14:15:00,64.76,64.83,64.76,64.8,11500.0,48.6937,48.7463,48.6937,48.7238,11500.0
2012-04-26 14:20:00,64.81,64.84,64.79,64.8,15400.0,48.7313,48.7538,48.7162,48.7238,15400.0
2012-04-26 14:25:00,64.81,64.82,64.78,64.79,12100.0,48.7313,48.7388,48.7087,48.7162,12100.0
2012-04-26 14:30:00,64.8,64.82,64.78,64.82,12900.0,48.7238,48.7388,48.7087,48.7388,12900.0
2012-04-26 14:35:00,64.83,64.83,64.82,64.83,4900.0,48.7463,48.7463,48.7388,48.7463,4900.0
2012-04-26 14:40:00,64.83,64.83,64.81,64.83,11500.0,48.7463,48.7463,48.7313,48.7463,11500.0
2012-04-26 14:45:00,64.84,64.85,64.77,64.8,13400.0,48.7538,48.7614,48.7012,48.7238,13400.0
2012-04-26 14:50:00,64.8,64.81,64.75,64.77,12000.0,48.7238,48.7313,48.6862,48.7012,12000.0
2012-04-26 14:55:00,64.78,64.8,64.78,64.79,12200.0,48.7087,48.7238,48.7087,48.7162,12200.0
2012-04-26 15:00:00,64.79,64.8,64.75,64.76,19500.0,48.7162,48.7238,48.6862,48.6937,19500.0
2012-04-26 15:05:00,64.77,64.79,64.74,64.76,26800.0,48.7012,48.7162,48.6787,48.6937,26800.0
2012-04-26 15:10:00,64.76,64.79,64.74,64.77,22700.0,48.6937,48.7162,48.6787,48.7012,22700.0
2012-04-26 15:15:00,64.78,64.85,64.78,64.84,20300.0,48.7087,48.7614,48.7087,48.7538,20300.0
2012-04-26 15:20:00,64.85,64.89,64.84,64.89,18600.0,48.7614,48.7914,48.7538,48.7914,18600.0
2012-04-26 15:25:00,64.89,64.92,64.88,64.89,32900.0,48.7914,48.814,48.7839,48.7914,32900.0
2012-04-26 15:30:00,64.89,64.9,64.85,64.88,34500.0,48.7914,48.799,48.7614,48.7839,34500.0
2012-04-26 15:35:00,64.88,64.9,64.85,64.86,33000.0,48.7839,48.799,48.7614,48.7689,33000.0
2012-04-26 15:40:00,64.86,64.86,64.8,64.8,35500.0,48.7689,48.7689,48.7238,48.7238,35500.0
2012-04-26 15:45:00,64.8,64.85,64.79,64.84,57400.0,48.7238,48.7614,48.7162,48.7538,57400.0
2012-04-26 15:50:00,64.84,64.87,64.81,64.82,49700.0,48.7538,48.7764,48.7313,48.7388,49700.0
2012-04-26 15:55:00,64.81,64.89,64.79,64.87,124800.0,48.7313,48.7914,48.7162,48.7764,124800.0
2012-04-27 09:30:00,65.0,65.0,64.78,64.83,43600.0,48.8741,48.8741,48.7087,48.7463,43600.0
2012-04-27 09:35:00,64.84,64.87,64.81,64.83,28500.0,48.7538,48.7764,48.7313,48.7463,28500.0
2012-04-27 09:40:00,64.83,64.83,64.71,64.71,14500.0,48.7463,48.7463,48.6561,48.6561,14500.0
2012-04-27 09:45:00,64.71,64.71,64.55,64.57,12200.0,48.6561,48.6561,48.5358,48.5508,12200.0
2012-04-27 09:50:00,64.58,64.71,64.58,64.65,19800.0,48.5583,48.6561,48.5583,48.611,19800.0
2012-04-27 09:55:00,64.66,64.82,64.66,64.78,7900.0,48.6185,48.7388,48.6185,48.7087,7900.0
2012-04-27 10:00:00,64.78,64.8,64.68,64.72,13700.0,48.7087,48.7238,48.6335,48.6636,13700.0
2012-04-27 10:05:00,64.73,64.79,64.7,64.76,11300.0,48.6711,48.7162,48.6486,48.6937,11300.0
2012-04-27 10:10:00,64.76,64.76,64.69,64.72,12100.0,48.6937,48.6937,48.6411,48.6636,12100.0
2012-04-27 10:15:00,64.7,64.75,64.65,64.72,38600.0,48.6486,48.6862,48.611,48.6636,38600.0
2012-04-27 10:20:00,64.74,64.75,64.7,64.75,18800.0,48.6787,48.6862,48.6486,48.6862,18800.0
2012-04-27 10:25:00,64.75,64.75,64.7,64.75,21200.0,48.6862,48.6862,48.6486,48.6862,21200.0
2012-04-27 10:30:00,64.75,64.76,64.74,64.75,15700.0,48.6862,48.6937,48.6787,48.6862,15700.0
2012-04-27 10:35:00,64.75,64.76,64.73,64.74,16700.0,48.6862,48.6937,48.6711,48.6787,16700.0
2012-04-27 10:40:00,64.75,64.76,64.73,64.76,7100.0,48.6862,48.6937,48.6711,48.6937,7100.0
2012-04-27 10:45:00,64.75,64.76,64.72,64.73,10100.0,48.6862,48.6937,48.6636,48.6711,10100.0
2012-04-27 10:50:00,64.75,64.77,64.73,64.76,14600.0,48.6862,48.7012,48.6711,48.6937,14600.0
2012-04-27 10:55:00,64.76,64.77,64.73,64.75,16400.0,48.6937,48.7012,48.6711,48.6862,16400.0
2012-04-27 11:00:00,64.75,64.76,64.69,64.7,22300.0,48.6862,48.6937,48.6411,48.6486,22300.0
2012-04-27 11:05:00,64.7,64.74,64.68,64.72,12200.0,48.6486,48.6787,48.6335,48.6636,12200.0
2012-04-27 11:10:00,64.72,64.74,64.7,64.72,5100.0,48.6636,48.6787,48.6486,48.6636,5100.0
2012-04-27 11:15:00,64.73,64.81,64.72,64.8,26700.0,48.6711,48.7313,48.6636,48.7238,26700.0
2012-04-27 11:20:00,64.8,64.82,64.78,64.81,34600.0,48.7238,48.7388,48.7087,48.7313,34600.0
2012-04-27 11:25:00,64.81,64.82,64.77,64.77,10000.0,48.7313,48.7388,48.7012,48.7012,10000.0
2012-04-27 11:30:00,64.77,64.86,64.76,64.83,45100.0,48.7012,48.7689,48.6937,48.7463,45100.0
2012-04-27 11:35:00,64.84,64.85,64.82,64.84,11300.0,48.7538,48.7614,48.7388,48.7538,11300.0
2012-04-27 11:40:00,64.84,64.85,64.82,64.84,8200.0,48.7538,48.7614,48.7388,48.7538,8200.0
2012-04-27 11:45:00,64.85,64.88,64.84,64.88,7900.0,48.7614,48.7839,48.7538,48.7839,7900.0
2012-04-27 11:50:00,64.89,64.9,64.84,64.85,10400.0,48.7914,48.799,48.7538,48.7614,10400.0
2012-04-27 11:55:00,64.85,64.9,64.83,64.9,5200.0,48.7614,48.799,48.7463,48.799,5200.0
2012-04-27 12:00:00,64.89,64.89,64.84,64.85,9700.0,48.7914,48.7914,48.7538,48.7614,9700.0
2012-04-27 12:05:00,64.85,64.86,64.84,64.86,10600.0,48.7614,48.7689,48.7538,48.7689,10600.0
2012-04-27 12:10:00,64.84,64.89,64.84,64.88,4300.0,48.7538,48.7914,48.7538,48.7839,4300.0
2012-04-27 12:15:00,64.88,64.89,64.86,64.87,4600.0,48.7839,48.7914,48.7689,48.7764,4600.0
2012-04-27 12:20:00,64.86,64.87,64.84,64.85,7200.0,48.7689,48.7764,48.7538,48.7614,7200.0
2012-04-27 12:25:00,64.86,64.94,64.85,64.94,11400.0,48.7689,48.829,48.7614,48.829,11400.0
2012-04-27 12:30:00,64.94,64.96,64.9,64.91,14400.0,48.829,48.8441,48.799,48.8065,14400.0
2012-04-27 12:35:00,64.91,64.91,64.85,64.86,13900.0,48.8065,48.8065,48.7614,48.7689,13900.0
2012-04-27 12:40:00,64.86,64.88,64.85,64.87,17700.0,48.7689,48.7839,48.7614,48.7764,17700.0
2012-04-27 12:45:00,64.88,64.95,64.85,64.93,18600.0,48.7839,48.8366,48.7614,48.8215,18600.0
2012-04-27 12:50:00,64.94,64.97,64.93,64.94,13400.0,48.829,48.8516,48.8215,48.829,13400.0
2012-04-27 12:55:00,64.94,64.94,64.87,64.87,8300.0,48.829,48.829,48.7764,48.7764,8300.0
2012-04-27 13:00:00,64.88,64.91,64.87,64.89,8300.0,48.7839,48.8065,48.7764,48.7914,8300.0
2012-04-27 13:05:00,64.89,64.9,64.85,64.86,9800.0,48.7914,48.799,48.7614,48.7689,9800.0
2012-04-27 13:10:00,64.87,64.87,64.85,64.85,2500.0,48.7764,48.7764,48.7614,48.7614,2500.0
2012-04-27 13:15:00,64.85,64.86,64.83,64.86,8000.0,48.7614,48.7689,48.7463,48.7689,8000.0
2012-04-27 13:20:00,64.86,64.86,64.84,64.85,5700.0,48.7689,48.7689,48.7538,48.7614,5700.0
2012-04-27 13:25:00,64.86,64.9,64.85,64.89,15400.0,48.7689,48.799,48.7614,48.7914,15400.0
2012-04-27 13:30:00,64.88,64.91,64.88,64.9,28800.0,48.7839,48.8065,48.7839,48.799,28800.0
2012-04-27 13:35:00,64.9,64.94,64.89,64.91,19600.0,48.799,48.829,48.7914,48.8065,19600.0
2012-04-27 13:40:00,64.9,64.94,64.88,64.9,16700.0,48.799,48.829,48.7839,48.799,16700.0
2012-04-27 13:45:00,64.89,64.91,64.88,64.9,32100.0,48.7914,48.8065,48.7839,48.799,32100.0
2012-04-27 13:50:00,64.9,64.91,64.87,64.88,12900.0,48.799,48.8065,48.7764,48.7839,12900.0
2012-04-27 13:55:00,64.89,64.91,64.87,64.89,76200.0,48.7914,48.8065,48.7764,48.7914,76200.0
2012-04-27 14:00:00,64.9,64.94,64.9,64.92,18000.0,48.799,48.829,48.799,48.814,18000.0
2012-04-27 14:05:00,64.92,64.97,64.91,64.95,19500.0,48.814,48.8516,48.8065,48.8366,19500.0
2012-04-27 14:10:00,64.96,64.97,64.95,64.96,6100.0,48.8441,48.8516,48.8366,48.8441,6100.0
2012-04-27 14:15:00,64.96,64.97,64.95,64.96,11600.0,48.8441,48.8516,48.8366,48.8441,11600.0
2012-04-27 14:20:00,64.97,65.01,64.97,64.99,13100.0,48.8516,48.8817,48.8516,48.8666,13100.0
2012-04-27 14:25:00,64.99,64.99,64.94,64.94,7100.0,48.8666,48.8666,48.829,48.829,7100.0
2012-04-27 14:30:00,64.94,64.96,64.91,64.96,34500.0,48.829,48.8441,48.8065,48.8441,34500.0
2012-04-27 14:35:00,64.96,65.01,64.95,64.98,21300.0,48.8441,48.8817,48.8366,48.8591,21300.0
2012-04-27 14:40:00,64.99,65.03,64.97,65.03,21800.0,48.8666,48.8967,48.8516,48.8967,21800.0
2012-04-27 14:45:00,65.02,65.05,65.01,65.03,11500.0,48.8892,48.9117,48.8817,48.8967,11500.0
2012-04-27 14:50:00,65.04,65.06,65.04,65.06,7800.0,48.9042,48.9193,48.9042,48.9193,7800.0
2012-04-27 14:55:00,65.06,65.08,65.05,65.05,8300.0,48.9193,48.9343,48.9117,48.9117,8300.0
2012-04-27 15:00:00,65.05,65.06,64.98,65.01,18300.0,48.9117,48.9193,48.8591,48.8817,18300.0
2012-04-27 15:05:00,65.02,65.07,65.01,65.04,13500.0,48.8892,48.9268,48.8817,48.9042,13500.0
2012-04-27 15:10:00,65.06,65.09,65.05,65.09,10400.0,48.9193,48.9418,48.9117,48.9418,10400.0
2012-04-27 15:15:00,65.09,65.11,65.05,65.07,33800.0,48.9418,48.9569,48.9117,48.9268,33800.0
2012-04-27 15:20:00,65.08,65.11,65.07,65.07,24900.0,48.9343,48.9569,48.9268,48.9268,24900.0
2012-04-27 15:25:00,65.08,65.11,65.05,65.08,33700.0,48.9343,48.9569,48.9117,48.9343,33700.0
2012-04-27 15:30:00,65.09,65.14,65.07,65.12,34500.0,48.9418,48.9794,48.9268,48.9644,34500.0
2012-04-27 15:35:00,65.13,65.13,65.07,65.08,10800.0,48.9719,48.9719,48.9268,48.9343,10800.0
2012-04-27 15:40:00,65.08,65.11,65.06,65.11,49200.0,48.9343,48.9569,48.9193,48.9569,49200.0
2012-04-27 15:45:00,65.1,65.17,65.1,65.14,43800.0,48.9493,49.002,48.9493,48.9794,43800.0
2012-04-27 15:50:00,65.14,65.15,65.1,65.11,40200.0,48.9794,48.9869,48.9493,48.9569,40200.0
2012-04-27 15:55:00,65.11,65.15,65.1,65.1,149700.0,48.9569,48.9869,48.9493,48.9493,149700.0
2012-04-30 09:30:00,65.16,65.17,65.0,65.05,34000.0,48.9945,49.002,48.8741,48.9117,34000.0
2012-04-30 09:35:00,65.0,65.15,64.9,65.1,13400.0,48.8741,48.9869,48.799,48.9493,13400.0
2012-04-30 09:40:00,65.09,65.1,64.94,65.02,25800.0,48.9418,48.9493,48.829,48.8892,25800.0
2012-04-30 09:45:00,65.01,65.13,65.0,65.13,15900.0,48.8817,48.9719,48.8741,48.9719,15900.0
2012-04-30 09:50:00,65.12,65.12,65.0,65.02,18600.0,48.9644,48.9644,48.8741,48.8892,18600.0
2012-04-30 09:55:00,65.02,65.05,65.0,65.0,19900.0,48.8892,48.9117,48.8741,48.8741,19900.0
2012-04-30 10:00:00,65.0,65.04,64.96,65.02,22400.0,48.8741,48.9042,48.8441,48.8892,22400.0
2012-04-30 10:05:00,65.0,65.1,64.99,65.1,9600.0,48.8741,48.9493,48.8666,48.9493,9600.0
2012-04-30 10:10:00,65.11,65.18,65.05,65.18,16700.0,48.9569,49.0095,48.9117,49.0095,16700.0
2012-04-30 10:15:00,65.16,65.21,65.13,65.15,16700.0,48.9945,49.032,48.9719,48.9869,16700.0
2012-04-30 10:20:00,65.15,65.22,65.14,65.21,10400.0,48.9869,49.0396,48.9794,49.032,10400.0
2012-04-30 10:25:00,65.21,65.26,65.17,65.24,8700.0,49.032,49.0696,49.002,49.0546,8700.0
2012-04-30 10:30:00,65.22,65.23,65.15,65.2,14200.0,49.0396,49.0471,48.9869,49.0245,14200.0
2012-04-30 10:35:00,65.2,65.29,65.2,65.29,9500.0,49.0245,49.0922,49.0245,49.0922,9500.0
2012-04-30 10:40:00,65.29,65.31,65.25,65.28,9400.0,49.0922,49.1072,49.0621,49.0847,9400.0
2012-04-30 10:45:00,65.29,65.35,65.24,65.26,17900.0,49.0922,49.1373,49.0546,49.0696,17900.0
2012-04-30 10:50:00,65.25,65.29,65.24,65.28,20900.0,49.0621,49.0922,49.0546,49.0847,20900.0
2012-04-30 10:55:00,65.27,65.28,65.22,65.23,40700.0,49.0772,49.0847,49.0396,49.0471,40700.0
2012-04-30 11:00:00,65.22,65.23,65.2,65.23,14300.0,49.0396,49.0471,49.0245,49.0471,14300.0
2012-04-30 11:05:00,65.23,65.26,65.23,65.26,15000.0,49.0471,49.0696,49.0471,49.0696,15000.0
2012-04-30 11:10:00,65.26,65.26,65.23,65.25,9300.0,49.0696,49.0696,49.0471,49.0621,9300.0
2012-04-30 11:15:00,65.24,65.3,65.24,65.29,25400.0,49.0546,49.0997,49.0546,49.0922,25400.0
2012-04-30 11:20:00,65.3,65.34,65.3,65.33,9000.0,49.0997,49.1298,49.0997,49.1223,9000.0
2012-04-30 11:25:00,65.34,65.37,65.27,65.35,31200.0,49.1298,49.1524,49.0772,49.1373,31200.0
2012-04-30 11:30:00,65.37,65.37,65.31,65.31,21800.0,49.1524,49.1524,49.1072,49.1072,21800.0
2012-04-30 11:35:00,65.33,65.36,65.31,65.35,23500.0,49.1223,49.1448,49.1072,49.1373,23500.0
2012-04-30 11:40:00,65.35,65.38,65.34,65.38,10800.0,49.1373,49.1599,49.1298,49.1599,10800.0
2012-04-30 11:45:00,65.38,65.4,65.37,65.4,8000.0,49.1599,49.1749,49.1524,49.1749,8000.0
2012-04-30 11:50:00,65.4,65.46,65.4,65.45,12300.0,49.1749,49.22,49.1749,49.2125,12300.0
2012-04-30 11:55:00,65.46,65.49,65.44,65.46,12300.0,49.22,49.2426,49.205,49.22,12300.0
2012-04-30 12:00:00,65.45,65.47,65.43,65.43,26600.0,49.2125,49.2275,49.1975,49.1975,26600.0
2012-04-30 12:05:00,65.42,65.44,65.4,65.43,27600.0,49.19,49.205,49.1749,49.1975,27600.0
2012-04-30 12:10:00,65.44,65.46,65.43,65.45,9400.0,49.205,49.22,49.1975,49.2125,9400.0
2012-04-30 12:15:00,65.45,65.45,65.4,65.4,5600.0,49.2125,49.2125,49.1749,49.1749,5600.0
2012-04-30 12:20:00,65.4,65.41,65.36,65.37,5400.0,49.1749,49.1824,49.1448,49.1524,5400.0
2012-04-30 12:25:00,65.37,65.39,65.36,65.36,7800.0,49.1524,49.1674,49.1448,49.1448,7800.0
2012-04-30 12:30:00,65.36,65.37,65.32,65.32,17900.0,49.1448,49.1524,49.1148,49.1148,17900.0
2012-04-30 12:35:00,65.32,65.33,65.28,65.31,8200.0,49.1148,49.1223,49.0847,49.1072,8200.0
2012-04-30 12:40:00,65.31,65.35,65.31,65.32,9000.0,49.1072,49.1373,49.1072,49.1148,9000.0
2012-04-30 12:45:00,65.32,65.34,65.31,65.31,12100.0,49.1148,49.1298,49.1072,49.1072,12100.0
2012-04-30 12:50:00,65.32,65.32,65.27,65.3,10300.0,49.1148,49.1148,49.0772,49.0997,10300.0
2012-04-30 12:55:00,65.31,65.32,65.27,65.27,11000.0,49.1072,49.1148,49.0772,49.0772,11000.0
2012-04-30 13:00:00,65.26,65.26,65.24,65.25,7400.0,49.0696,49.0696,49.0546,49.0621,7400.0
2012-04-30 13:05:00,65.25,65.33,65.25,65.3,61900.0,49.0621,49.1223,49.0621,49.0997,61900.0
2012-04-30 13:10:00,65.3,65.3,65.27,65.3,4300.0,49.0997,49.0997,49.0772,49.0997,4300.0
2012-04-30 13:15:00,65.3,65.33,65.27,65.32,10200.0,49.0997,49.1223,49.0772,49.1148,10200.0
2012-04-30 13:20:00,65.31,65.33,65.31,65.32,7300.0,49.1072,49.1223,49.1072,49.1148,7300.0
2012-04-30 13:25:00,65.32,65.33,65.22,65.27,23500.0,49.1148,49.1223,49.0396,49.0772,23500.0
2012-04-30 13:30:00,65.27,65.27,65.19,65.19,8500.0,49.0772,49.0772,49.017,49.017,8500.0
2012-04-30 13:35:00,65.2,65.27,65.19,65.25,9900.0,49.0245,49.0772,49.017,49.0621,9900.0
2012-04-30 13:40:00,65.26,65.26,65.21,65.21,7200.0,49.0696,49.0696,49.032,49.032,7200.0
2012-04-30 13:45:00,65.2,65.25,65.2,65.25,6000.0,49.0245,49.0621,49.0245,49.0621,6000.0
2012-04-30 13:50:00,65.24,65.3,65.24,65.3,6300.0,49.0546,49.0997,49.0546,49.0997,6300.0
2012-04-30 13:55:00,65.3,65.32,65.28,65.32,12000.0,49.0997,49.1148,49.0847,49.1148,12000.0
2012-04-30 14:00:00,65.32,65.34,65.29,65.3,14500.0,49.1148,49.1298,49.0922,49.0997,14500.0
2012-04-30 14:05:00,65.3,65.34,65.3,65.33,16300.0,49.0997,49.1298,49.0997,49.1223,16300.0
2012-04-30 14:10:00,65.33,65.34,65.32,65.32,7400.0,49.1223,49.1298,49.1148,49.1148,7400.0
2012-04-30 14:15:00,65.33,65.38,65.33,65.37,10200.0,49.1223,49.1599,49.1223,49.1524,10200.0
2012-04-30 14:20:00,65.38,65.4,65.37,65.38,6700.0,49.1599,49.1749,49.1524,49.1599,6700.0
2012-04-30 14:25:00,65.37,65.38,65.35,65.37,8400.0,49.1524,49.1599,49.1373,49.1524,8400.0
2012-04-30 14:30:00,65.38,65.38,65.34,65.34,7700.0,49.1599,49.1599,49.1298,49.1298,7700.0
2012-04-30 14:35:00,65.35,65.35,65.32,65.34,59100.0,49.1373,49.1373,49.1148,49.1298,59100.0
2012-04-30 14:40:00,65.34,65.36,65.33,65.35,8500.0,49.1298,49.1448,49.1223,49.1373,8500.0
2012-04-30 14:45:00,65.35,65.36,65.34,65.36,24600.0,49.1373,49.1448,49.1298,49.1448,24600.0
2012-04-30 14:50:00,65.36,65.42,65.36,65.41,15300.0,49.1448,49.19,49.1448,49.1824,15300.0
2012-04-30 14:55:00,65.42,65.45,65.4,65.43,9700.0,49.19,49.2125,49.1749,49.1975,9700.0
2012-04-30 15:00:00,65.44,65.45,65.42,65.42,50500.0,49.205,49.2125,49.19,49.19,50500.0
2012-04-30 15:05:00,65.42,65.43,65.38,65.39,14100.0,49.19,49.1975,49.1599,49.1674,14100.0
2012-04-30 15:10:00,65.39,65.39,65.35,65.35,25800.0,49.1674,49.1674,49.1373,49.1373,25800.0
2012-04-30 15:15:00,65.35,65.41,65.34,65.41,78500.0,49.1373,49.1824,49.1298,49.1824,78500.0
2012-04-30 15:20:00,65.41,65.43,65.4,65.41,19600.0,49.1824,49.1975,49.1749,49.1824,19600.0
2012-04-30 15:25:00,65.41,65.42,65.4,65.42,9400.0,49.1824,49.19,49.1749,49.19,9400.0
2012-04-30 15:30:00,65.42,65.45,65.4,65.43,35300.0,49.19,49.2125,49.1749,49.1975,35300.0
2012-04-30 15:35:00,65.44,65.44,65.43,65.44,23300.0,49.205,49.205,49.1975,49.205,23300.0
2012-04-30 15:40:00,65.44,65.46,65.43,65.45,45200.0,49.205,49.22,49.1975,49.2125,45200.0
2012-04-30 15:45:00,65.46,65.5,65.43,65.48,96700.0,49.22,49.2501,49.1975,49.2351,96700.0
2012-04-30 15:50:00,65.48,65.5,65.47,65.5,55800.0,49.2351,49.2501,49.2275,49.2501,55800.0
2012-04-30 15:55:00,65.49,65.59,65.49,65.58,134700.0,49.2426,49.3178,49.2426,49.3103,134700.0
2012-05-01 09:30:00,65.64,65.76,65.42,65.45,28500.0,49.3554,49.4456,49.19,49.2125,28500.0
2012-05-01 09:35:00,65.44,65.64,65.33,65.34,36500.0,49.205,49.3554,49.1223,49.1298,36500.0
2012-05-01 09:40:00,65.36,65.46,65.31,65.44,43600.0,49.1448,49.22,49.1072,49.205,43600.0
2012-05-01 09:45:00,65.44,65.46,65.37,65.43,48800.0,49.205,49.22,49.1524,49.1975,48800.0
2012-05-01 09:50:00,65.43,65.59,65.43,65.52,17400.0,49.1975,49.3178,49.1975,49.2651,17400.0
2012-05-01 09:55:00,65.53,65.59,65.49,65.55,28700.0,49.2727,49.3178,49.2426,49.2877,28700.0
2012-05-01 10:00:00,65.56,65.84,65.54,65.84,34200.0,49.2952,49.5058,49.2802,49.5058,34200.0
2012-05-01 10:05:00,65.82,65.91,65.82,65.87,19900.0,49.4907,49.5584,49.4907,49.5283,19900.0
2012-05-01 10:10:00,65.88,65.99,65.87,65.97,33300.0,49.5358,49.6185,49.5283,49.6035,33300.0
2012-05-01 10:15:00,65.97,66.02,65.95,66.02,24300.0,49.6035,49.6411,49.5885,49.6411,24300.0
2012-05-01 10:20:00,66.01,66.03,65.88,65.94,74100.0,49.6336,49.6486,49.5358,49.5809,74100.0
2012-05-01 10:25:00,65.95,66.06,65.9,66.06,30700.0,49.5885,49.6712,49.5509,49.6712,30700.0
2012-05-01 10:30:00,66.06,66.07,65.95,65.95,33300.0,49.6712,49.6787,49.5885,49.5885,33300.0
2012-05-01 10:35:00,65.95,65.97,65.92,65.96,16900.0,49.5885,49.6035,49.5659,49.596,16900.0
2012-05-01 10:40:00,65.96,65.97,65.9,65.95,19600.0,49.596,49.6035,49.5509,49.5885,19600.0
2012-05-01 10:45:00,65.95,66.0,65.82,65.86,28600.0,49.5885,49.6261,49.4907,49.5208,28600.0
2012-05-01 10:50:00,65.87,65.91,65.79,65.8,28200.0,49.5283,49.5584,49.4682,49.4757,28200.0
2012-05-01 10:55:00,65.8,65.81,65.79,65.79,16500.0,49.4757,49.4832,49.4682,49.4682,16500.0
2012-05-01 11:00:00,65.8,65.83,65.75,65.82,39600.0,49.4757,49.4982,49.4381,49.4907,39600.0
2012-05-01 11:05:00,65.81,65.83,65.79,65.82,21900.0,49.4832,49.4982,49.4682,49.4907,21900.0
2012-05-01 11:10:00,65.82,65.87,65.81,65.86,13300.0,49.4907,49.5283,49.4832,49.5208,13300.0
2012-05-01 11:15:00,65.86,65.88,65.85,65.87,9000.0,49.5208,49.5358,49.5133,49.5283,9000.0
2012-05-01 11:20:00,65.87,65.89,65.85,65.87,16500.0,49.5283,49.5433,49.5133,49.5283,16500.0
2012-05-01 11:25:00,65.87,65.94,65.86,65.89,18000.0,49.5283,49.5809,49.5208,49.5433,18000.0
2012-05-01 11:30:00,65.89,65.9,65.87,65.88,18000.0,49.5433,49.5509,49.5283,49.5358,18000.0
2012-05-01 11:35:00,65.88,65.88,65.85,65.87,23100.0,49.5358,49.5358,49.5133,49.5283,23100.0
2012-05-01 11:40:00,65.87,65.88,65.85,65.87,26900.0,49.5283,49.5358,49.5133,49.5283,26900.0
2012-05-01 11:45:00,65.87,65.94,65.86,65.94,27900.0,49.5283,49.5809,49.5208,49.5809,27900.0
2012-05-01 11:50:00,65.92,66.0,65.88,65.99,32300.0,49.5659,49.6261,49.5358,49.6185,32300.0
2012-05-01 11:55:00,65.97,65.97,65.91,65.91,14100.0,49.6035,49.6035,49.5584,49.5584,14100.0
2012-05-01 12:00:00,65.92,65.92,65.9,65.9,23300.0,49.5659,49.5659,49.5509,49.5509,23300.0
2012-05-01 12:05:00,65.9,65.92,65.9,65.91,5900.0,49.5509,49.5659,49.5509,49.5584,5900.0
2012-05-01 12:10:00,65.92,65.92,65.88,65.89,12900.0,49.5659,49.5659,49.5358,49.5433,12900.0
2012-05-01 12:15:00,65.9,65.93,65.86,65.9,15600.0,49.5509,49.5734,49.5208,49.5509,15600.0
2012-05-01 12:20:00,65.91,65.94,65.89,65.93,34700.0,49.5584,49.5809,49.5433,49.5734,34700.0
2012-05-01 12:25:00,65.94,65.98,65.93,65.98,15400.0,49.5809,49.611,49.5734,49.611,15400.0
2012-05-01 12:30:00,65.98,65.99,65.94,65.94,9900.0,49.611,49.6185,49.5809,49.5809,9900.0
2012-05-01 12:35:00,65.95,65.95,65.87,65.95,17000.0,49.5885,49.5885,49.5283,49.5885,17000.0
2012-05-01 12:40:00,65.95,65.95,65.89,65.89,11200.0,49.5885,49.5885,49.5433,49.5433,11200.0
2012-05-01 12:45:00,65.9,65.91,65.87,65.89,8600.0,49.5509,49.5584,49.5283,49.5433,8600.0
2012-05-01 12:50:00,65.89,65.9,65.87,65.89,11000.0,49.5433,49.5509,49.5283,49.5433,11000.0
2012-05-01 12:55:00,65.9,65.92,65.88,65.89,12400.0,49.5509,49.5659,49.5358,49.5433,12400.0
2012-05-01 13:00:00,65.89,65.93,65.89,65.91,18000.0,49.5433,49.5734,49.5433,49.5584,18000.0
2012-05-01 13:05:00,65.91,66.0,65.9,66.0,15500.0,49.5584,49.6261,49.5509,49.6261,15500.0
2012-05-01 13:10:00,66.0,66.05,65.99,65.99,22100.0,49.6261,49.6637,49.6185,49.6185,22100.0
2012-05-01 13:15:00,65.99,66.03,65.99,66.02,32700.0,49.6185,49.6486,49.6185,49.6411,32700.0
2012-05-01 13:20:00,66.02,66.07,66.0,66.06,10800.0,49.6411,49.6787,49.6261,49.6712,10800.0
2012-05-01 13:25:00,66.07,66.12,66.06,66.1,26100.0,49.6787,49.7163,49.6712,49.7012,26100.0
2012-05-01 13:30:00,66.1,66.11,66.04,66.06,31200.0,49.7012,49.7088,49.6561,49.6712,31200.0
2012-05-01 13:35:00,66.06,66.07,66.0,66.02,18800.0,49.6712,49.6787,49.6261,49.6411,18800.0
2012-05-01 13:40:00,66.02,66.02,65.95,65.95,15800.0,49.6411,49.6411,49.5885,49.5885,15800.0
2012-05-01 13:45:00,65.97,65.97,65.87,65.89,23000.0,49.6035,49.6035,49.5283,49.5433,23000.0
2012-05-01 13:50:00,65.9,65.93,65.88,65.91,25300.0,49.5509,49.5734,49.5358,49.5584,25300.0
2012-05-01 13:55:00,65.91,65.92,65.86,65.87,26200.0,49.5584,49.5659,49.5208,49.5283,26200.0
2012-05-01 14:00:00,65.87,65.87,65.82,65.86,28800.0,49.5283,49.5283,49.4907,49.5208,28800.0
2012-05-01 14:05:00,65.88,65.93,65.86,65.93,6400.0,49.5358,49.5734,49.5208,49.5734,6400.0
2012-05-01 14:10:00,65.91,65.93,65.88,65.9,21900.0,49.5584,49.5734,49.5358,49.5509,21900.0
2012-05-01 14:15:00,65.9,65.98,65.89,65.96,11600.0,49.5509,49.611,49.5433,49.596,11600.0
2012-05-01 14:20:00,65.96,66.04,65.95,65.98,22200.0,49.596,49.6561,49.5885,49.611,22200.0
2012-05-01 14:25:00,65.99,65.99,65.89,65.9,30200.0,49.6185,49.6185,49.5433,49.5509,30200.0
2012-05-01 14:30:00,65.9,65.9,65.85,65.85,33100.0,49.5509,49.5509,49.5133,49.5133,33100.0
2012-05-01 14:35:00,65.85,65.87,65.78,65.78,59100.0,49.5133,49.5283,49.4606,49.4606,59100.0
2012-05-01 14:40:00,65.78,65.8,65.72,65.72,42900.0,49.4606,49.4757,49.4155,49.4155,42900.0
2012-05-01 14:45:00,65.73,65.73,65.62,65.66,48600.0,49.423,49.423,49.3403,49.3704,48600.0
2012-05-01 14:50:00,65.67,65.7,65.66,65.7,19500.0,49.3779,49.4005,49.3704,49.4005,19500.0
2012-05-01 14:55:00,65.7,65.7,65.64,65.66,32600.0,49.4005,49.4005,49.3554,49.3704,32600.0
2012-05-01 15:00:00,65.66,65.67,65.63,65.63,28400.0,49.3704,49.3779,49.3479,49.3479,28400.0
2012-05-01 15:05:00,65.62,65.63,65.58,65.61,29700.0,49.3403,49.3479,49.3103,49.3328,29700.0
2012-05-01 15:10:00,65.61,65.63,65.59,65.63,16300.0,49.3328,49.3479,49.3178,49.3479,16300.0
2012-05-01 15:15:00,65.62,65.63,65.61,65.62,16800.0,49.3403,49.3479,49.3328,49.3403,16800.0
2012-05-01 15:20:00,65.62,65.62,65.56,65.57,51900.0,49.3403,49.3403,49.2952,49.3027,51900.0
2012-05-01 15:25:00,65.56,65.58,65.45,65.47,65100.0,49.2952,49.3103,49.2125,49.2275,65100.0
2012-05-01 15:30:00,65.48,65.49,65.4,65.4,51900.0,49.2351,49.2426,49.1749,49.1749,51900.0
2012-05-01 15:35:00,65.41,65.43,65.37,65.4,37800.0,49.1824,49.1975,49.1524,49.1749,37800.0
2012-05-01 15:40:00,65.4,65.5,65.39,65.45,47700.0,49.1749,49.2501,49.1674,49.2125,47700.0
2012-05-01 15:45:00,65.46,65.51,65.46,65.51,68700.0,49.22,49.2576,49.22,49.2576,68700.0
2012-05-01 15:50:00,65.51,65.51,65.44,65.46,71900.0,49.2576,49.2576,49.205,49.22,71900.0
2012-05-01 15:55:00,65.46,65.47,65.39,65.45,233700.0,49.22,49.2275,49.1674,49.2125,233700.0
2012-05-02 09:30:00,65.14,65.33,64.94,65.09,47400.0,48.9794,49.1223,48.829,48.9418,47400.0
2012-05-02 09:35:00,65.11,65.19,65.0,65.01,32400.0,48.9569,49.017,48.8741,48.8817,32400.0
2012-05-02 09:40:00,65.01,65.11,64.92,65.08,25300.0,48.8817,48.9569,48.814,48.9343,25300.0
2012-05-02 09:45:00,65.05,65.25,65.05,65.2,21000.0,48.9117,49.0621,48.9117,49.0245,21000.0
2012-05-02 09:50:00,65.21,65.29,65.13,65.13,22800.0,49.032,49.0922,48.9719,48.9719,22800.0
2012-05-02 09:55:00,65.14,65.18,64.99,64.99,30600.0,48.9794,49.0095,48.8666,48.8666,30600.0
2012-05-02 10:00:00,65.01,65.06,64.96,65.02,37200.0,48.8817,48.9193,48.8441,48.8892,37200.0
2012-05-02 10:05:00,65.02,65.07,64.95,65.04,35700.0,48.8892,48.9268,48.8366,48.9042,35700.0
2012-05-02 10:10:00,65.02,65.07,64.96,65.02,19700.0,48.8892,48.9268,48.8441,48.8892,19700.0
2012-05-02 10:15:00,65.01,65.08,64.95,65.06,36400.0,48.8817,48.9343,48.8366,48.9193,36400.0
2012-05-02 10:20:00,65.06,65.09,65.03,65.08,19500.0,48.9193,48.9418,48.8967,48.9343,19500.0
2012-05-02 10:25:00,65.09,65.21,65.08,65.21,18700.0,48.9418,49.032,48.9343,49.032,18700.0
2012-05-02 10:30:00,65.2,65.3,65.17,65.29,11000.0,49.0245,49.0997,49.002,49.0922,11000.0
2012-05-02 10:35:00,65.29,65.34,65.28,65.33,10100.0,49.0922,49.1298,49.0847,49.1223,10100.0
2012-05-02 10:40:00,65.33,65.33,65.26,65.33,13200.0,49.1223,49.1223,49.0696,49.1223,13200.0
2012-05-02 10:45:00,65.32,65.34,65.3,65.32,12300.0,49.1148,49.1298,49.0997,49.1148,12300.0
2012-05-02 10:50:00,65.32,65.35,65.29,65.34,20500.0,49.1148,49.1373,49.0922,49.1298,20500.0
2012-05-02 10:55:00,65.36,65.39,65.34,65.35,33800.0,49.1448,49.1674,49.1298,49.1373,33800.0
2012-05-02 11:00:00,65.36,65.45,65.36,65.45,18400.0,49.1448,49.2125,49.1448,49.2125,18400.0
2012-05-02 11:05:00,65.45,65.5,65.34,65.49,42900.0,49.2125,49.2501,49.1298,49.2426,42900.0
2012-05-02 11:10:00,65.49,65.56,65.49,65.52,22200.0,49.2426,49.2952,49.2426,49.2651,22200.0
2012-05-02 11:15:00,65.53,65.54,65.46,65.54,17500.0,49.2727,49.2802,49.22,49.2802,17500.0
2012-05-02 11:20:00,65.54,65.57,65.52,65.55,61000.0,49.2802,49.3027,49.2651,49.2877,61000.0
2012-05-02 11:25:00,65.55,65.63,65.55,65.57,14300.0,49.2877,49.3479,49.2877,49.3027,14300.0
2012-05-02 11:30:00,65.57,65.57,65.52,65.53,13100.0,49.3027,49.3027,49.2651,49.2727,13100.0
2012-05-02 11:35:00,65.53,65.61,65.53,65.61,22000.0,49.2727,49.3328,49.2727,49.3328,22000.0
2012-05-02 11:40:00,65.62,65.79,65.62,65.79,20900.0,49.3403,49.4682,49.3403,49.4682,20900.0
2012-05-02 11:45:00,65.78,65.8,65.67,65.7,15200.0,49.4606,49.4757,49.3779,49.4005,15200.0
2012-05-02 11:50:00,65.69,65.76,65.61,65.65,58300.0,49.393,49.4456,49.3328,49.3629,58300.0
2012-05-02 11:55:00,65.64,65.66,65.51,65.53,33000.0,49.3554,49.3704,49.2576,49.2727,33000.0
2012-05-02 12:00:00,65.54,65.54,65.47,65.51,12600.0,49.2802,49.2802,49.2275,49.2576,12600.0
2012-05-02 12:05:00,65.5,65.51,65.46,65.5,14700.0,49.2501,49.2576,49.22,49.2501,14700.0
2012-05-02 12:10:00,65.5,65.5,65.47,65.5,13800.0,49.2501,49.2501,49.2275,49.2501,13800.0
2012-05-02 12:15:00,65.5,65.5,65.45,65.47,27400.0,49.2501,49.2501,49.2125,49.2275,27400.0
2012-05-02 12:20:00,65.47,65.51,65.41,65.45,47400.0,49.2275,49.2576,49.1824,49.2125,47400.0
2012-05-02 12:25:00,65.44,65.5,65.43,65.5,15200.0,49.205,49.2501,49.1975,49.2501,15200.0
2012-05-02 12:30:00,65.5,65.5,65.48,65.49,8300.0,49.2501,49.2501,49.2351,49.2426,8300.0
2012-05-02 12:35:00,65.49,65.53,65.46,65.48,33100.0,49.2426,49.2727,49.22,49.2351,33100.0
2012-05-02 12:40:00,65.48,65.53,65.48,65.53,6100.0,49.2351,49.2727,49.2351,49.2727,6100.0
2012-05-02 12:45:00,65.53,65.54,65.5,65.54,46400.0,49.2727,49.2802,49.2501,49.2802,46400.0
2012-05-02 12:50:00,65.55,65.6,65.54,65.58,116800.0,49.2877,49.3253,49.2802,49.3103,116800.0
2012-05-02 12:55:00,65.58,65.62,65.57,65.6,50500.0,49.3103,49.3403,49.3027,49.3253,50500.0
2012-05-02 13:00:00,65.59,65.66,65.59,65.63,14100.0,49.3178,49.3704,49.3178,49.3479,14100.0
2012-05-02 13:05:00,65.64,65.72,65.64,65.72,53200.0,49.3554,49.4155,49.3554,49.4155,53200.0
2012-05-02 13:10:00,65.72,65.77,65.71,65.76,22900.0,49.4155,49.4531,49.408,49.4456,22900.0
2012-05-02 13:15:00,65.77,65.79,65.68,65.69,20600.0,49.4531,49.4682,49.3854,49.393,20600.0
2012-05-02 13:20:00,65.7,65.77,65.69,65.76,9400.0,49.4005,49.4531,49.393,49.4456,9400.0
2012-05-02 13:25:00,65.76,65.76,65.7,65.73,13500.0,49.4456,49.4456,49.4005,49.423,13500.0
2012-05-02 13:30:00,65.73,65.77,65.73,65.75,9800.0,49.423,49.4531,49.423,49.4381,9800.0
2012-05-02 13:35:00,65.75,65.76,65.73,65.74,9300.0,49.4381,49.4456,49.423,49.4306,9300.0
2012-05-02 13:40:00,65.75,65.77,65.72,65.75,17100.0,49.4381,49.4531,49.4155,49.4381,17100.0
2012-05-02 13:45:00,65.75,65.81,65.75,65.8,10800.0,49.4381,49.4832,49.4381,49.4757,10800.0
2012-05-02 13:50:00,65.8,65.81,65.77,65.79,18300.0,49.4757,49.4832,49.4531,49.4682,18300.0
2012-05-02 13:55:00,65.78,65.82,65.77,65.8,12100.0,49.4606,49.4907,49.4531,49.4757,12100.0
2012-05-02 14:00:00,65.8,65.81,65.75,65.76,12100.0,49.4757,49.4832,49.4381,49.4456,12100.0
2012-05-02 14:05:00,65.76,65.78,65.75,65.77,14600.0,49.4456,49.4606,49.4381,49.4531,14600.0
2012-05-02 14:10:00,65.77,65.83,65.77,65.8,11700.0,49.4531,49.4982,49.4531,49.4757,11700.0
2012-05-02 14:15:00,65.81,65.85,65.8,65.85,10700.0,49.4832,49.5133,49.4757,49.5133,10700.0
2012-05-02 14:20:00,65.85,65.86,65.84,65.86,13700.0,49.5133,49.5208,49.5058,49.5208,13700.0
2012-05-02 14:25:00,65.85,65.93,65.85,65.91,34600.0,49.5133,49.5734,49.5133,49.5584,34600.0
2012-05-02 14:30:00,65.91,65.92,65.89,65.9,26100.0,49.5584,49.5659,49.5433,49.5509,26100.0
2012-05-02 14:35:00,65.9,65.91,65.88,65.91,13300.0,49.5509,49.5584,49.5358,49.5584,13300.0
2012-05-02 14:40:00,65.91,65.95,65.91,65.95,10800.0,49.5584,49.5885,49.5584,49.5885,10800.0
2012-05-02 14:45:00,65.95,65.98,65.94,65.96,14700.0,49.5885,49.611,49.5809,49.596,14700.0
2012-05-02 14:50:00,65.95,65.98,65.89,65.89,18500.0,49.5885,49.611,49.5433,49.5433,18500.0
2012-05-02 14:55:00,65.9,65.91,65.83,65.84,32300.0,49.5509,49.5584,49.4982,49.5058,32300.0
2012-05-02 15:00:00,65.85,65.87,65.83,65.84,42800.0,49.5133,49.5283,49.4982,49.5058,42800.0
2012-05-02 15:05:00,65.84,65.85,65.82,65.84,35300.0,49.5058,49.5133,49.4907,49.5058,35300.0
2012-05-02 15:10:00,65.84,65.84,65.81,65.82,21300.0,49.5058,49.5058,49.4832,49.4907,21300.0
2012-05-02 15:15:00,65.81,65.89,65.81,65.87,37700.0,49.4832,49.5433,49.4832,49.5283,37700.0
2012-05-02 15:20:00,65.87,65.9,65.86,65.9,16100.0,49.5283,49.5509,49.5208,49.5509,16100.0
2012-05-02 15:25:00,65.9,65.94,65.9,65.9,40800.0,49.5509,49.5809,49.5509,49.5509,40800.0
2012-05-02 15:30:00,65.9,65.91,65.85,65.87,28500.0,49.5509,49.5584,49.5133,49.5283,28500.0
2012-05-02 15:35:00,65.88,65.88,65.73,65.77,49700.0,49.5358,49.5358,49.423,49.4531,49700.0
2012-05-02 15:40:00,65.77,65.85,65.76,65.85,54000.0,49.4531,49.5133,49.4456,49.5133,54000.0
2012-05-02 15:45:00,65.84,65.93,65.84,65.9,32400.0,49.5058,49.5734,49.5058,49.5509,32400.0
2012-05-02 15:50:00,65.9,65.91,65.83,65.91,67900.0,49.5509,49.5584,49.4982,49.5584,67900.0
2012-05-02 15:55:00,65.9,65.98,65.87,65.95,182500.0,49.5509,49.611,49.5283,49.5885,182500.0
2012-05-03 09:30:00,67.01,68.52,66.49,68.5,493600.0,50.3855,51.5209,49.9945,51.5058,493600.0
2012-05-03 09:35:00,68.48,68.48,67.82,68.15,108000.0,51.4908,51.4908,50.9945,51.2427,108000.0
2012-05-03 09:40:00,68.11,68.15,67.72,68.1,69100.0,51.2126,51.2427,50.9193,51.2051,69100.0
2012-05-03 09:45:00,68.11,68.14,67.72,67.81,133200.0,51.2126,51.2351,50.9193,50.987,133200.0
2012-05-03 09:50:00,67.81,67.89,67.57,67.59,122900.0,50.987,51.0472,50.8066,50.8216,122900.0
2012-05-03 09:55:00,67.6,67.79,67.51,67.55,45100.0,50.8291,50.972,50.7614,50.7915,45100.0
2012-05-03 10:00:00,67.55,67.74,67.42,67.66,69700.0,50.7915,50.9344,50.6938,50.8742,69700.0
2012-05-03 10:05:00,67.66,67.83,67.59,67.81,54100.0,50.8742,51.0021,50.8216,50.987,54100.0
2012-05-03 10:10:00,67.78,67.81,67.63,67.78,71500.0,50.9645,50.987,50.8517,50.9645,71500.0
2012-05-03 10:15:00,67.76,67.78,67.69,67.72,23700.0,50.9494,50.9645,50.8968,50.9193,23700.0
2012-05-03 10:20:00,67.74,67.76,67.64,67.69,31700.0,50.9344,50.9494,50.8592,50.8968,31700.0
2012-05-03 10:25:00,67.68,67.74,67.64,67.67,45500.0,50.8893,50.9344,50.8592,50.8817,45500.0
2012-05-03 10:30:00,67.69,67.7,67.5,67.52,68200.0,50.8968,50.9043,50.7539,50.769,68200.0
2012-05-03 10:35:00,67.51,67.53,67.43,67.46,28700.0,50.7614,50.7765,50.7013,50.7238,28700.0
2012-05-03 10:40:00,67.46,67.49,67.21,67.21,97800.0,50.7238,50.7464,50.5359,50.5359,97800.0
2012-05-03 10:45:00,67.21,67.36,67.19,67.31,70800.0,50.5359,50.6487,50.5208,50.6111,70800.0
2012-05-03 10:50:00,67.31,67.36,67.17,67.22,102200.0,50.6111,50.6487,50.5058,50.5434,102200.0
2012-05-03 10:55:00,67.23,67.32,67.22,67.29,62900.0,50.5509,50.6186,50.5434,50.596,62900.0
2012-05-03 11:00:00,67.28,67.34,67.26,67.31,49700.0,50.5885,50.6336,50.5735,50.6111,49700.0
2012-05-03 11:05:00,67.32,67.33,67.27,67.31,41200.0,50.6186,50.6261,50.581,50.6111,41200.0
2012-05-03 11:10:00,67.31,67.34,67.28,67.3,22000.0,50.6111,50.6336,50.5885,50.6035,22000.0
2012-05-03 11:15:00,67.31,67.41,67.29,67.39,48200.0,50.6111,50.6863,50.596,50.6712,48200.0
2012-05-03 11:20:00,67.39,67.51,67.37,67.51,36000.0,50.6712,50.7614,50.6562,50.7614,36000.0
2012-05-03 11:25:00,67.51,67.51,67.33,67.37,72500.0,50.7614,50.7614,50.6261,50.6562,72500.0
2012-05-03 11:30:00,67.37,67.42,67.24,67.25,52800.0,50.6562,50.6938,50.5584,50.5659,52800.0
2012-05-03 11:35:00,67.25,67.28,67.24,67.25,18300.0,50.5659,50.5885,50.5584,50.5659,18300.0
2012-05-03 11:40:00,67.24,67.32,67.23,67.25,46000.0,50.5584,50.6186,50.5509,50.5659,46000.0
2012-05-03 11:45:00,67.27,67.3,67.16,67.19,41100.0,50.581,50.6035,50.4983,50.5208,41100.0
2012-05-03 11:50:00,67.18,67.29,67.16,67.16,32600.0,50.5133,50.596,50.4983,50.4983,32600.0
2012-05-03 11:55:00,67.16,67.18,67.08,67.17,26900.0,50.4983,50.5133,50.4381,50.5058,26900.0
2012-05-03 12:00:00,67.17,67.19,67.03,67.05,69800.0,50.5058,50.5208,50.4005,50.4156,69800.0
2012-05-03 12:05:00,67.04,67.09,67.0,67.06,54600.0,50.408,50.4456,50.378,50.4231,54600.0
2012-05-03 12:10:00,67.06,67.1,66.98,67.07,128000.0,50.4231,50.4532,50.3629,50.4306,128000.0
2012-05-03 12:15:00,67.07,67.11,66.96,67.0,31700.0,50.4306,50.4607,50.3479,50.378,31700.0
2012-05-03 12:20:00,67.01,67.01,66.95,66.95,16700.0,50.3855,50.3855,50.3404,50.3404,16700.0
2012-05-03 12:25:00,66.95,66.98,66.92,66.95,24800.0,50.3404,50.3629,50.3178,50.3404,24800.0
2012-05-03 12:30:00,66.95,66.97,66.82,66.83,29900.0,50.3404,50.3554,50.2426,50.2501,29900.0
2012-05-03 12:35:00,66.83,66.86,66.74,66.83,29300.0,50.2501,50.2727,50.1825,50.2501,29300.0
2012-05-03 12:40:00,66.82,66.9,66.8,66.81,55000.0,50.2426,50.3028,50.2276,50.2351,55000.0
2012-05-03 12:45:00,66.81,66.86,66.8,66.83,13500.0,50.2351,50.2727,50.2276,50.2501,13500.0
2012-05-03 12:50:00,66.83,66.83,66.75,66.76,18400.0,50.2501,50.2501,50.19,50.1975,18400.0
2012-05-03 12:55:00,66.76,66.76,66.63,66.64,23200.0,50.1975,50.1975,50.0998,50.1073,23200.0
2012-05-03 13:00:00,66.63,66.73,66.62,66.7,38100.0,50.0998,50.175,50.0922,50.1524,38100.0
2012-05-03 13:05:00,66.7,66.74,66.62,66.67,30900.0,50.1524,50.1825,50.0922,50.1298,30900.0
2012-05-03 13:10:00,66.67,66.69,66.51,66.52,94100.0,50.1298,50.1449,50.0095,50.0171,94100.0
2012-05-03 13:15:00,66.53,66.59,66.44,66.59,35900.0,50.0246,50.0697,49.9569,50.0697,35900.0
2012-05-03 13:20:00,66.59,66.64,66.48,66.5,78600.0,50.0697,50.1073,49.987,50.002,78600.0
2012-05-03 13:25:00,66.51,66.65,66.51,66.64,23900.0,50.0095,50.1148,50.0095,50.1073,23900.0
2012-05-03 13:30:00,66.65,66.66,66.48,66.5,48700.0,50.1148,50.1223,49.987,50.002,48700.0
2012-05-03 13:35:00,66.5,66.52,66.49,66.49,17700.0,50.002,50.0171,49.9945,49.9945,17700.0
2012-05-03 13:40:00,66.49,66.5,66.37,66.39,95100.0,49.9945,50.002,49.9043,49.9193,95100.0
2012-05-03 13:45:00,66.39,66.5,66.38,66.5,56700.0,49.9193,50.002,49.9118,50.002,56700.0
2012-05-03 13:50:00,66.5,66.51,66.46,66.51,29700.0,50.002,50.0095,49.9719,50.0095,29700.0
2012-05-03 13:55:00,66.51,66.61,66.5,66.54,84900.0,50.0095,50.0847,50.002,50.0321,84900.0
2012-05-03 14:00:00,66.54,66.57,66.51,66.53,47900.0,50.0321,50.0546,50.0095,50.0246,47900.0
2012-05-03 14:05:00,66.53,66.59,66.53,66.54,41100.0,50.0246,50.0697,50.0246,50.0321,41100.0
2012-05-03 14:10:00,66.55,66.63,66.55,66.61,51000.0,50.0396,50.0998,50.0396,50.0847,51000.0
2012-05-03 14:15:00,66.64,66.72,66.62,66.69,78600.0,50.1073,50.1674,50.0922,50.1449,78600.0
2012-05-03 14:20:00,66.69,66.7,66.63,66.68,83400.0,50.1449,50.1524,50.0998,50.1374,83400.0
2012-05-03 14:25:00,66.68,66.76,66.67,66.74,18400.0,50.1374,50.1975,50.1298,50.1825,18400.0
2012-05-03 14:30:00,66.74,66.76,66.73,66.74,33300.0,50.1825,50.1975,50.175,50.1825,33300.0
2012-05-03 14:35:00,66.75,66.85,66.75,66.82,39800.0,50.19,50.2652,50.19,50.2426,39800.0
2012-05-03 14:40:00,66.82,66.83,66.81,66.82,21900.0,50.2426,50.2501,50.2351,50.2426,21900.0
2012-05-03 14:45:00,66.83,66.86,66.72,66.74,70300.0,50.2501,50.2727,50.1674,50.1825,70300.0
2012-05-03 14:50:00,66.73,66.79,66.67,66.68,23100.0,50.175,50.2201,50.1298,50.1374,23100.0
2012-05-03 14:55:00,66.67,66.69,66.64,66.68,24300.0,50.1298,50.1449,50.1073,50.1374,24300.0
2012-05-03 15:00:00,66.67,66.68,66.5,66.54,49300.0,50.1298,50.1374,50.002,50.0321,49300.0
2012-05-03 15:05:00,66.55,66.65,66.54,66.57,111300.0,50.0396,50.1148,50.0321,50.0546,111300.0
2012-05-03 15:10:00,66.55,66.64,66.55,66.63,41300.0,50.0396,50.1073,50.0396,50.0998,41300.0
2012-05-03 15:15:00,66.64,66.87,66.62,66.86,50000.0,50.1073,50.2802,50.0922,50.2727,50000.0
2012-05-03 15:20:00,66.87,67.01,66.83,66.83,48200.0,50.2802,50.3855,50.2501,50.2501,48200.0
2012-05-03 15:25:00,66.82,66.85,66.79,66.82,51000.0,50.2426,50.2652,50.2201,50.2426,51000.0
2012-05-03 15:30:00,66.82,66.85,66.78,66.8,100500.0,50.2426,50.2652,50.2125,50.2276,100500.0
2012-05-03 15:35:00,66.78,66.86,66.75,66.84,57700.0,50.2125,50.2727,50.19,50.2577,57700.0
2012-05-03 15:40:00,66.85,67.07,66.83,67.03,76200.0,50.2652,50.4306,50.2501,50.4005,76200.0
2012-05-03 15:45:00,67.03,67.03,66.82,66.83,64700.0,50.4005,50.4005,50.2426,50.2501,64700.0
2012-05-03 15:50:00,66.83,66.94,66.81,66.94,138500.0,50.2501,50.3329,50.2351,50.3329,138500.0
2012-05-03 15:55:00,66.94,67.09,66.93,67.06,294000.0,50.3329,50.4456,50.3253,50.4231,294000.0
2012-05-04 09:30:00,66.79,66.79,66.45,66.54,37700.0,50.2201,50.2201,49.9644,50.0321,37700.0
2012-05-04 09:35:00,66.57,66.7,66.56,66.64,20300.0,50.0546,50.1524,50.0471,50.1073,20300.0
2012-05-04 09:40:00,66.62,67.04,66.56,67.02,60300.0,50.0922,50.408,50.0471,50.393,60300.0
2012-05-04 09:45:00,66.98,67.03,66.81,66.96,88800.0,50.3629,50.4005,50.2351,50.3479,88800.0
2012-05-04 09:50:00,66.97,67.28,66.97,67.26,64300.0,50.3554,50.5885,50.3554,50.5735,64300.0
2012-05-04 09:55:00,67.27,67.35,67.19,67.3,55900.0,50.581,50.6411,50.5208,50.6035,55900.0
2012-05-04 10:00:00,67.29,67.3,67.02,67.25,38900.0,50.596,50.6035,50.393,50.5659,38900.0
2012-05-04 10:05:00,67.23,67.34,67.23,67.32,20500.0,50.5509,50.6336,50.5509,50.6186,20500.0
2012-05-04 10:10:00,67.32,67.54,67.29,67.53,38100.0,50.6186,50.784,50.596,50.7765,38100.0
2012-05-04 10:15:00,67.53,67.59,67.44,67.44,38200.0,50.7765,50.8216,50.7088,50.7088,38200.0
2012-05-04 10:20:00,67.44,67.46,67.29,67.43,110800.0,50.7088,50.7238,50.596,50.7013,110800.0
2012-05-04 10:25:00,67.44,67.48,67.37,67.38,24500.0,50.7088,50.7389,50.6562,50.6637,24500.0
2012-05-04 10:30:00,67.37,67.37,67.21,67.26,15800.0,50.6562,50.6562,50.5359,50.5735,15800.0
2012-05-04 10:35:00,67.26,67.26,67.09,67.11,15100.0,50.5735,50.5735,50.4456,50.4607,15100.0
2012-05-04 10:40:00,67.12,67.17,67.06,67.16,15700.0,50.4682,50.5058,50.4231,50.4983,15700.0
2012-05-04 10:45:00,67.17,67.25,67.15,67.22,21000.0,50.5058,50.5659,50.4908,50.5434,21000.0
2012-05-04 10:50:00,67.21,67.23,67.17,67.23,14100.0,50.5359,50.5509,50.5058,50.5509,14100.0
2012-05-04 10:55:00,67.21,67.24,67.14,67.16,37000.0,50.5359,50.5584,50.4832,50.4983,37000.0
2012-05-04 11:00:00,67.14,67.18,67.04,67.07,36800.0,50.4832,50.5133,50.408,50.4306,36800.0
2012-05-04 11:05:00,67.06,67.08,66.93,66.94,26000.0,50.4231,50.4381,50.3253,50.3329,26000.0
2012-05-04 11:10:00,66.93,66.98,66.92,66.93,47500.0,50.3253,50.3629,50.3178,50.3253,47500.0
2012-05-04 11:15:00,66.93,66.99,66.9,66.98,17000.0,50.3253,50.3704,50.3028,50.3629,17000.0
2012-05-04 11:20:00,66.98,67.01,66.94,66.99,69700.0,50.3629,50.3855,50.3329,50.3704,69700.0
2012-05-04 11:25:00,66.99,67.02,66.95,66.98,19100.0,50.3704,50.393,50.3404,50.3629,19100.0
2012-05-04 11:30:00,66.97,67.03,66.94,67.03,32000.0,50.3554,50.4005,50.3329,50.4005,32000.0
2012-05-04 11:35:00,67.04,67.05,66.95,66.95,87600.0,50.408,50.4156,50.3404,50.3404,87600.0
2012-05-04 11:40:00,66.95,66.95,66.81,66.81,19900.0,50.3404,50.3404,50.2351,50.2351,19900.0
2012-05-04 11:45:00,66.83,66.84,66.79,66.8,15600.0,50.2501,50.2577,50.2201,50.2276,15600.0
2012-05-04 11:50:00,66.79,66.83,66.75,66.79,50700.0,50.2201,50.2501,50.19,50.2201,50700.0
2012-05-04 11:55:00,66.78,66.84,66.77,66.79,32000.0,50.2125,50.2577,50.205,50.2201,32000.0
2012-05-04 12:00:00,66.79,66.85,66.79,66.84,36700.0,50.2201,50.2652,50.2201,50.2577,36700.0
2012-05-04 12:05:00,66.82,66.87,66.79,66.8,21600.0,50.2426,50.2802,50.2201,50.2276,21600.0
2012-05-04 12:10:00,66.79,66.95,66.79,66.9,99200.0,50.2201,50.3404,50.2201,50.3028,99200.0
2012-05-04 12:15:00,66.89,66.91,66.8,66.84,41300.0,50.2953,50.3103,50.2276,50.2577,41300.0
2012-05-04 12:20:00,66.83,66.84,66.74,66.78,46900.0,50.2501,50.2577,50.1825,50.2125,46900.0
2012-05-04 12:25:00,66.79,66.79,66.75,66.75,7100.0,50.2201,50.2201,50.19,50.19,7100.0
2012-05-04 12:30:00,66.75,66.79,66.75,66.75,14900.0,50.19,50.2201,50.19,50.19,14900.0
2012-05-04 12:35:00,66.75,66.76,66.65,66.7,27800.0,50.19,50.1975,50.1148,50.1524,27800.0
2012-05-04 12:40:00,66.7,66.72,66.69,66.72,20700.0,50.1524,50.1674,50.1449,50.1674,20700.0
2012-05-04 12:45:00,66.72,66.72,66.68,66.69,26900.0,50.1674,50.1674,50.1374,50.1449,26900.0
2012-05-04 12:50:00,66.68,66.74,66.68,66.71,21100.0,50.1374,50.1825,50.1374,50.1599,21100.0
2012-05-04 12:55:00,66.71,66.71,66.64,66.66,11600.0,50.1599,50.1599,50.1073,50.1223,11600.0
2012-05-04 13:00:00,66.67,66.7,66.62,66.62,32100.0,50.1298,50.1524,50.0922,50.0922,32100.0
2012-05-04 13:05:00,66.62,66.7,66.62,66.68,26000.0,50.0922,50.1524,50.0922,50.1374,26000.0
2012-05-04 13:10:00,66.67,66.69,66.64,66.64,8200.0,50.1298,50.1449,50.1073,50.1073,8200.0
2012-05-04 13:15:00,66.64,66.69,66.63,66.67,9400.0,50.1073,50.1449,50.0998,50.1298,9400.0
2012-05-04 13:20:00,66.67,66.67,66.6,66.61,35700.0,50.1298,50.1298,50.0772,50.0847,35700.0
2012-05-04 13:25:00,66.61,66.69,66.6,66.65,16800.0,50.0847,50.1449,50.0772,50.1148,16800.0
2012-05-04 13:30:00,66.66,66.71,66.65,66.7,17700.0,50.1223,50.1599,50.1148,50.1524,17700.0
2012-05-04 13:35:00,66.7,66.71,66.62,66.62,8000.0,50.1524,50.1599,50.0922,50.0922,8000.0
2012-05-04 13:40:00,66.62,66.64,66.6,66.62,8300.0,50.0922,50.1073,50.0772,50.0922,8300.0
2012-05-04 13:45:00,66.63,66.63,66.6,66.61,14500.0,50.0998,50.0998,50.0772,50.0847,14500.0
2012-05-04 13:50:00,66.6,66.63,66.6,66.6,24800.0,50.0772,50.0998,50.0772,50.0772,24800.0
2012-05-04 13:55:00,66.6,66.62,66.6,66.61,8700.0,50.0772,50.0922,50.0772,50.0847,8700.0
2012-05-04 14:00:00,66.6,66.63,66.6,66.6,20000.0,50.0772,50.0998,50.0772,50.0772,20000.0
2012-05-04 14:05:00,66.6,66.61,66.56,66.59,15100.0,50.0772,50.0847,50.0471,50.0697,15100.0
2012-05-04 14:10:00,66.57,66.6,66.56,66.57,17000.0,50.0546,50.0772,50.0471,50.0546,17000.0
2012-05-04 14:15:00,66.57,66.69,66.56,66.69,23900.0,50.0546,50.1449,50.0471,50.1449,23900.0
2012-05-04 14:20:00,66.69,66.69,66.61,66.61,9400.0,50.1449,50.1449,50.0847,50.0847,9400.0
2012-05-04 14:25:00,66.6,66.62,66.59,66.61,13900.0,50.0772,50.0922,50.0697,50.0847,13900.0
2012-05-04 14:30:00,66.61,66.62,66.6,66.62,43600.0,50.0847,50.0922,50.0772,50.0922,43600.0
2012-05-04 14:35:00,66.62,66.62,66.54,66.59,26900.0,50.0922,50.0922,50.0321,50.0697,26900.0
2012-05-04 14:40:00,66.6,66.6,66.52,66.54,18500.0,50.0772,50.0772,50.0171,50.0321,18500.0
2012-05-04 14:45:00,66.53,66.55,66.51,66.52,10100.0,50.0246,50.0396,50.0095,50.0171,10100.0
2012-05-04 14:50:00,66.51,66.53,66.46,66.46,26600.0,50.0095,50.0246,49.9719,49.9719,26600.0
2012-05-04 14:55:00,66.48,66.55,66.48,66.52,8400.0,49.987,50.0396,49.987,50.0171,8400.0
2012-05-04 15:00:00,66.53,66.58,66.52,66.53,16500.0,50.0246,50.0622,50.0171,50.0246,16500.0
2012-05-04 15:05:00,66.53,66.55,66.5,66.5,12500.0,50.0246,50.0396,50.002,50.002,12500.0
2012-05-04 15:10:00,66.5,66.5,66.46,66.47,12300.0,50.002,50.002,49.9719,49.9795,12300.0
2012-05-04 15:15:00,66.46,66.46,66.0,66.39,53100.0,49.9719,49.9719,49.6261,49.9193,53100.0
2012-05-04 15:20:00,66.4,66.41,66.39,66.39,12500.0,49.9268,49.9343,49.9193,49.9193,12500.0
2012-05-04 15:25:00,66.4,66.4,66.34,66.37,26100.0,49.9268,49.9268,49.8817,49.9043,26100.0
2012-05-04 15:30:00,66.36,66.41,66.32,66.39,60400.0,49.8967,49.9343,49.8667,49.9193,60400.0
2012-05-04 15:35:00,66.4,66.42,66.36,66.37,42600.0,49.9268,49.9419,49.8967,49.9043,42600.0
2012-05-04 15:40:00,66.37,66.51,66.35,66.5,36200.0,49.9043,50.0095,49.8892,50.002,36200.0
2012-05-04 15:45:00,66.5,66.59,66.48,66.58,24600.0,50.002,50.0697,49.987,50.0622,24600.0
2012-05-04 15:50:00,66.58,66.59,66.53,66.53,50100.0,50.0622,50.0697,50.0246,50.0246,50100.0
2012-05-04 15:55:00,66.53,66.56,66.42,66.42,106300.0,50.0246,50.0471,49.9419,49.9419,106300.0
2012-05-07 09:30:00,66.39,66.53,65.9,66.0,87600.0,49.9193,50.0246,49.5509,49.6261,87600.0
2012-05-07 09:35:00,65.96,66.31,65.94,66.29,41800.0,49.596,49.8591,49.5809,49.8441,41800.0
2012-05-07 09:40:00,66.29,66.41,66.28,66.28,17800.0,49.8441,49.9343,49.8366,49.8366,17800.0
2012-05-07 09:45:00,66.27,66.41,66.23,66.37,13800.0,49.8291,49.9343,49.799,49.9043,13800.0
2012-05-07 09:50:00,66.34,66.49,66.32,66.4,43000.0,49.8817,49.9945,49.8667,49.9268,43000.0
2012-05-07 09:55:00,66.4,66.55,66.39,66.53,33400.0,49.9268,50.0396,49.9193,50.0246,33400.0
2012-05-07 10:00:00,66.54,66.62,66.49,66.58,26000.0,50.0321,50.0922,49.9945,50.0622,26000.0
2012-05-07 10:05:00,66.59,66.59,66.47,66.47,9400.0,50.0697,50.0697,49.9795,49.9795,9400.0
2012-05-07 10:10:00,66.46,66.49,66.37,66.41,22500.0,49.9719,49.9945,49.9043,49.9343,22500.0
2012-05-07 10:15:00,66.42,66.48,66.36,66.45,26700.0,49.9419,49.987,49.8967,49.9644,26700.0
2012-05-07 10:20:00,66.45,66.52,66.41,66.51,16900.0,49.9644,50.0171,49.9343,50.0095,16900.0
2012-05-07 10:25:00,66.52,66.53,66.38,66.4,36000.0,50.0171,50.0246,49.9118,49.9268,36000.0
2012-05-07 10:30:00,66.41,66.44,66.35,66.38,14300.0,49.9343,49.9569,49.8892,49.9118,14300.0
2012-05-07 10:35:00,66.37,66.39,66.3,66.33,11000.0,49.9043,49.9193,49.8516,49.8742,11000.0
2012-05-07 10:40:00,66.34,66.45,66.34,66.44,30400.0,49.8817,49.9644,49.8817,49.9569,30400.0
2012-05-07 10:45:00,66.45,66.54,66.44,66.54,9900.0,49.9644,50.0321,49.9569,50.0321,9900.0
2012-05-07 10:50:00,66.55,66.63,66.55,66.62,11700.0,50.0396,50.0998,50.0396,50.0922,11700.0
2012-05-07 10:55:00,66.62,66.62,66.49,66.53,11400.0,50.0922,50.0922,49.9945,50.0246,11400.0
2012-05-07 11:00:00,66.54,66.68,66.52,66.64,14800.0,50.0321,50.1374,50.0171,50.1073,14800.0
2012-05-07 11:05:00,66.64,66.68,66.63,66.66,9000.0,50.1073,50.1374,50.0998,50.1223,9000.0
2012-05-07 11:10:00,66.67,66.69,66.61,66.62,10100.0,50.1298,50.1449,50.0847,50.0922,10100.0
2012-05-07 11:15:00,66.61,66.61,66.52,66.52,11000.0,50.0847,50.0847,50.0171,50.0171,11000.0
2012-05-07 11:20:00,66.52,66.57,66.48,66.48,10400.0,50.0171,50.0546,49.987,49.987,10400.0
2012-05-07 11:25:00,66.47,66.57,66.44,66.54,17800.0,49.9795,50.0546,49.9569,50.0321,17800.0
2012-05-07 11:30:00,66.55,66.65,66.55,66.64,9300.0,50.0396,50.1148,50.0396,50.1073,9300.0
2012-05-07 11:35:00,66.65,66.67,66.57,66.57,18100.0,50.1148,50.1298,50.0546,50.0546,18100.0
2012-05-07 11:40:00,66.57,66.59,66.55,66.57,8300.0,50.0546,50.0697,50.0396,50.0546,8300.0
2012-05-07 11:45:00,66.57,66.61,66.56,66.59,13100.0,50.0546,50.0847,50.0471,50.0697,13100.0
2012-05-07 11:50:00,66.59,66.63,66.57,66.6,31500.0,50.0697,50.0998,50.0546,50.0772,31500.0
2012-05-07 11:55:00,66.59,66.67,66.59,66.63,23200.0,50.0697,50.1298,50.0697,50.0998,23200.0
2012-05-07 12:00:00,66.64,66.69,66.62,66.67,15100.0,50.1073,50.1449,50.0922,50.1298,15100.0
2012-05-07 12:05:00,66.67,66.7,66.64,66.68,11100.0,50.1298,50.1524,50.1073,50.1374,11100.0
2012-05-07 12:10:00,66.67,66.68,66.6,66.61,7900.0,50.1298,50.1374,50.0772,50.0847,7900.0
2012-05-07 12:15:00,66.61,66.61,66.54,66.54,7200.0,50.0847,50.0847,50.0321,50.0321,7200.0
2012-05-07 12:20:00,66.53,66.59,66.52,66.59,8800.0,50.0246,50.0697,50.0171,50.0697,8800.0
2012-05-07 12:25:00,66.57,66.58,66.52,66.54,5800.0,50.0546,50.0622,50.0171,50.0321,5800.0
2012-05-07 12:30:00,66.55,66.66,66.55,66.65,9900.0,50.0396,50.1223,50.0396,50.1148,9900.0
2012-05-07 12:35:00,66.64,66.69,66.63,66.69,4500.0,50.1073,50.1449,50.0998,50.1449,4500.0
2012-05-07 12:40:00,66.67,66.71,66.67,66.68,10900.0,50.1298,50.1599,50.1298,50.1374,10900.0
2012-05-07 12:45:00,66.67,66.67,66.61,66.63,6400.0,50.1298,50.1298,50.0847,50.0998,6400.0
2012-05-07 12:50:00,66.63,66.67,66.59,66.61,15300.0,50.0998,50.1298,50.0697,50.0847,15300.0
2012-05-07 12:55:00,66.61,66.66,66.6,66.66,13200.0,50.0847,50.1223,50.0772,50.1223,13200.0
2012-05-07 13:00:00,66.67,66.71,66.62,66.7,20800.0,50.1298,50.1599,50.0922,50.1524,20800.0
2012-05-07 13:05:00,66.7,66.72,66.69,66.71,4000.0,50.1524,50.1674,50.1449,50.1599,4000.0
2012-05-07 13:10:00,66.7,66.72,66.69,66.72,10900.0,50.1524,50.1674,50.1449,50.1674,10900.0
2012-05-07 13:15:00,66.71,66.72,66.69,66.7,13500.0,50.1599,50.1674,50.1449,50.1524,13500.0
2012-05-07 13:20:00,66.7,66.77,66.69,66.73,30300.0,50.1524,50.205,50.1449,50.175,30300.0
2012-05-07 13:25:00,66.71,66.73,66.68,66.72,17100.0,50.1599,50.175,50.1374,50.1674,17100.0
2012-05-07 13:30:00,66.72,66.76,66.7,66.76,28200.0,50.1674,50.1975,50.1524,50.1975,28200.0
2012-05-07 13:35:00,66.76,66.76,66.75,66.76,5500.0,50.1975,50.1975,50.19,50.1975,5500.0
2012-05-07 13:40:00,66.76,66.88,66.75,66.85,21200.0,50.1975,50.2877,50.19,50.2652,21200.0
2012-05-07 13:45:00,66.85,66.9,66.84,66.89,10500.0,50.2652,50.3028,50.2577,50.2953,10500.0
2012-05-07 13:50:00,66.89,66.98,66.88,66.95,26200.0,50.2953,50.3629,50.2877,50.3404,26200.0
2012-05-07 13:55:00,66.96,67.03,66.95,67.03,21600.0,50.3479,50.4005,50.3404,50.4005,21600.0
2012-05-07 14:00:00,67.01,67.08,67.0,67.03,37200.0,50.3855,50.4381,50.378,50.4005,37200.0
2012-05-07 14:05:00,67.02,67.06,67.02,67.05,16900.0,50.393,50.4231,50.393,50.4156,16900.0
2012-05-07 14:10:00,67.05,67.09,66.98,66.99,50900.0,50.4156,50.4456,50.3629,50.3704,50900.0
2012-05-07 14:15:00,67.0,67.06,66.93,66.95,19000.0,50.378,50.4231,50.3253,50.3404,19000.0
2012-05-07 14:20:00,66.95,67.03,66.94,67.02,16500.0,50.3404,50.4005,50.3329,50.393,16500.0
2012-05-07 14:25:00,67.01,67.07,67.0,67.07,27500.0,50.3855,50.4306,50.378,50.4306,27500.0
2012-05-07 14:30:00,67.07,67.11,67.03,67.1,39500.0,50.4306,50.4607,50.4005,50.4532,39500.0
2012-05-07 14:35:00,67.09,67.18,67.09,67.17,25400.0,50.4456,50.5133,50.4456,50.5058,25400.0
2012-05-07 14:40:00,67.17,67.23,67.16,67.23,19800.0,50.5058,50.5509,50.4983,50.5509,19800.0
2012-05-07 14:45:00,67.22,67.26,67.21,67.25,24700.0,50.5434,50.5735,50.5359,50.5659,24700.0
2012-05-07 14:50:00,67.25,67.3,67.22,67.29,30500.0,50.5659,50.6035,50.5434,50.596,30500.0
2012-05-07 14:55:00,67.29,67.35,67.24,67.24,40300.0,50.596,50.6411,50.5584,50.5584,40300.0
2012-05-07 15:00:00,67.24,67.29,67.22,67.28,25900.0,50.5584,50.596,50.5434,50.5885,25900.0
2012-05-07 15:05:00,67.27,67.31,67.24,67.24,26200.0,50.581,50.6111,50.5584,50.5584,26200.0
2012-05-07 15:10:00,67.24,67.3,67.21,67.29,31800.0,50.5584,50.6035,50.5359,50.596,31800.0
2012-05-07 15:15:00,67.3,67.31,67.27,67.28,22700.0,50.6035,50.6111,50.581,50.5885,22700.0
2012-05-07 15:20:00,67.28,67.29,67.24,67.25,33900.0,50.5885,50.596,50.5584,50.5659,33900.0
2012-05-07 15:25:00,67.25,67.26,67.16,67.16,35000.0,50.5659,50.5735,50.4983,50.4983,35000.0
2012-05-07 15:30:00,67.16,67.28,67.14,67.24,43500.0,50.4983,50.5885,50.4832,50.5584,43500.0
2012-05-07 15:35:00,67.24,67.3,67.22,67.27,35600.0,50.5584,50.6035,50.5434,50.581,35600.0
2012-05-07 15:40:00,67.28,67.3,67.24,67.28,23000.0,50.5885,50.6035,50.5584,50.5885,23000.0
2012-05-07 15:45:00,67.28,67.29,67.23,67.26,35900.0,50.5885,50.596,50.5509,50.5735,35900.0
2012-05-07 15:50:00,67.25,67.25,67.1,67.12,68600.0,50.5659,50.5659,50.4532,50.4682,68600.0
2012-05-07 15:55:00,67.11,67.24,67.11,67.24,102800.0,50.4607,50.5584,50.4607,50.5584,102800.0
2012-05-08 09:30:00,67.07,67.3,67.06,67.24,71600.0,50.4306,50.6035,50.4231,50.5584,71600.0
2012-05-08 09:35:00,67.23,67.25,67.14,67.22,40600.0,50.5509,50.5659,50.4832,50.5434,40600.0
2012-05-08 09:40:00,67.22,67.42,67.16,67.33,57800.0,50.5434,50.6938,50.4983,50.6261,57800.0
2012-05-08 09:45:00,67.33,67.47,67.33,67.43,43300.0,50.6261,50.7314,50.6261,50.7013,43300.0
2012-05-08 09:50:00,67.43,67.45,67.37,67.44,39300.0,50.7013,50.7163,50.6562,50.7088,39300.0
2012-05-08 09:55:00,67.42,67.48,67.37,67.41,28600.0,50.6938,50.7389,50.6562,50.6863,28600.0
2012-05-08 10:00:00,67.41,67.42,67.3,67.33,30000.0,50.6863,50.6938,50.6035,50.6261,30000.0
2012-05-08 10:05:00,67.33,67.36,67.08,67.14,53000.0,50.6261,50.6487,50.4381,50.4832,53000.0
2012-05-08 10:10:00,67.12,67.13,67.02,67.11,27700.0,50.4682,50.4757,50.393,50.4607,27700.0
2012-05-08 10:15:00,67.1,67.14,67.05,67.12,29800.0,50.4532,50.4832,50.4156,50.4682,29800.0
2012-05-08 10:20:00,67.1,67.13,67.04,67.1,37700.0,50.4532,50.4757,50.408,50.4532,37700.0
2012-05-08 10:25:00,67.1,67.14,67.02,67.12,43300.0,50.4532,50.4832,50.393,50.4682,43300.0
2012-05-08 10:30:00,67.1,67.11,67.05,67.1,28400.0,50.4532,50.4607,50.4156,50.4532,28400.0
2012-05-08 10:35:00,67.08,67.15,67.05,67.08,41900.0,50.4381,50.4908,50.4156,50.4381,41900.0
2012-05-08 10:40:00,67.07,67.13,66.98,67.12,45200.0,50.4306,50.4757,50.3629,50.4682,45200.0
2012-05-08 10:45:00,67.14,67.18,67.0,67.03,35400.0,50.4832,50.5133,50.378,50.4005,35400.0
2012-05-08 10:50:00,66.99,67.06,66.97,67.06,49900.0,50.3704,50.4231,50.3554,50.4231,49900.0
2012-05-08 10:55:00,67.04,67.08,66.91,66.98,26000.0,50.408,50.4381,50.3103,50.3629,26000.0
2012-05-08 11:00:00,66.98,67.03,66.94,66.96,28000.0,50.3629,50.4005,50.3329,50.3479,28000.0
2012-05-08 11:05:00,66.95,66.97,66.82,66.84,32100.0,50.3404,50.3554,50.2426,50.2577,32100.0
2012-05-08 11:10:00,66.84,66.85,66.72,66.79,35600.0,50.2577,50.2652,50.1674,50.2201,35600.0
2012-05-08 11:15:00,66.79,66.95,66.75,66.95,25300.0,50.2201,50.3404,50.19,50.3404,25300.0
2012-05-08 11:20:00,66.93,66.93,66.87,66.89,21500.0,50.3253,50.3253,50.2802,50.2953,21500.0
2012-05-08 11:25:00,66.89,67.0,66.89,67.0,67700.0,50.2953,50.378,50.2953,50.378,67700.0
2012-05-08 11:30:00,66.98,66.98,66.91,66.94,20200.0,50.3629,50.3629,50.3103,50.3329,20200.0
2012-05-08 11:35:00,66.94,67.03,66.93,67.03,24800.0,50.3329,50.4005,50.3253,50.4005,24800.0
2012-05-08 11:40:00,67.03,67.05,67.01,67.03,26000.0,50.4005,50.4156,50.3855,50.4005,26000.0
2012-05-08 11:45:00,67.02,67.12,67.02,67.11,25500.0,50.393,50.4682,50.393,50.4607,25500.0
2012-05-08 11:50:00,67.1,67.14,67.04,67.1,45100.0,50.4532,50.4832,50.408,50.4532,45100.0
2012-05-08 11:55:00,67.1,67.11,67.05,67.09,20100.0,50.4532,50.4607,50.4156,50.4456,20100.0
2012-05-08 12:00:00,67.09,67.11,67.07,67.09,25300.0,50.4456,50.4607,50.4306,50.4456,25300.0
2012-05-08 12:05:00,67.09,67.09,67.04,67.08,17400.0,50.4456,50.4456,50.408,50.4381,17400.0
2012-05-08 12:10:00,67.09,67.14,67.08,67.1,13100.0,50.4456,50.4832,50.4381,50.4532,13100.0
2012-05-08 12:15:00,67.09,67.2,67.08,67.2,19800.0,50.4456,50.5283,50.4381,50.5283,19800.0
2012-05-08 12:20:00,67.18,67.19,67.16,67.17,12500.0,50.5133,50.5208,50.4983,50.5058,12500.0
2012-05-08 12:25:00,67.16,67.17,67.13,67.14,76900.0,50.4983,50.5058,50.4757,50.4832,76900.0
2012-05-08 12:30:00,67.14,67.16,67.12,67.15,42700.0,50.4832,50.4983,50.4682,50.4908,42700.0
2012-05-08 12:35:00,67.15,67.2,67.15,67.19,35100.0,50.4908,50.5283,50.4908,50.5208,35100.0
2012-05-08 12:40:00,67.19,67.2,67.16,67.16,18600.0,50.5208,50.5283,50.4983,50.4983,18600.0
2012-05-08 12:45:00,67.16,67.21,67.15,67.17,27300.0,50.4983,50.5359,50.4908,50.5058,27300.0
2012-05-08 12:50:00,67.17,67.18,67.15,67.18,14200.0,50.5058,50.5133,50.4908,50.5133,14200.0
2012-05-08 12:55:00,67.18,67.19,67.15,67.16,6100.0,50.5133,50.5208,50.4908,50.4983,6100.0
2012-05-08 13:00:00,67.15,67.16,67.14,67.15,38000.0,50.4908,50.4983,50.4832,50.4908,38000.0
2012-05-08 13:05:00,67.14,67.17,67.14,67.17,33800.0,50.4832,50.5058,50.4832,50.5058,33800.0
2012-05-08 13:10:00,67.18,67.25,67.17,67.23,16900.0,50.5133,50.5659,50.5058,50.5509,16900.0
2012-05-08 13:15:00,67.23,67.29,67.23,67.27,12400.0,50.5509,50.596,50.5509,50.581,12400.0
2012-05-08 13:20:00,67.27,67.3,67.27,67.3,20900.0,50.581,50.6035,50.581,50.6035,20900.0
2012-05-08 13:25:00,67.3,67.34,67.29,67.32,31600.0,50.6035,50.6336,50.596,50.6186,31600.0
2012-05-08 13:30:00,67.32,67.35,67.3,67.33,30400.0,50.6186,50.6411,50.6035,50.6261,30400.0
2012-05-08 13:35:00,67.34,67.35,67.3,67.31,31300.0,50.6336,50.6411,50.6035,50.6111,31300.0
2012-05-08 13:40:00,67.31,67.34,67.27,67.32,9200.0,50.6111,50.6336,50.581,50.6186,9200.0
2012-05-08 13:45:00,67.31,67.34,67.28,67.29,27000.0,50.6111,50.6336,50.5885,50.596,27000.0
2012-05-08 13:50:00,67.3,67.3,67.2,67.21,12100.0,50.6035,50.6035,50.5283,50.5359,12100.0
2012-05-08 13:55:00,67.2,67.26,67.18,67.25,14600.0,50.5283,50.5735,50.5133,50.5659,14600.0
2012-05-08 14:00:00,67.25,67.26,67.18,67.19,34200.0,50.5659,50.5735,50.5133,50.5208,34200.0
2012-05-08 14:05:00,67.18,67.24,67.18,67.19,25200.0,50.5133,50.5584,50.5133,50.5208,25200.0
2012-05-08 14:10:00,67.2,67.21,67.18,67.21,30100.0,50.5283,50.5359,50.5133,50.5359,30100.0
2012-05-08 14:15:00,67.2,67.24,67.2,67.24,22300.0,50.5283,50.5584,50.5283,50.5584,22300.0
2012-05-08 14:20:00,67.24,67.27,67.23,67.25,17700.0,50.5584,50.581,50.5509,50.5659,17700.0
2012-05-08 14:25:00,67.26,67.3,67.25,67.27,37900.0,50.5735,50.6035,50.5659,50.581,37900.0
2012-05-08 14:30:00,67.27,67.31,67.26,67.26,24200.0,50.581,50.6111,50.5735,50.5735,24200.0
2012-05-08 14:35:00,67.26,67.31,67.24,67.29,27000.0,50.5735,50.6111,50.5584,50.596,27000.0
2012-05-08 14:40:00,67.29,67.33,67.28,67.31,36800.0,50.596,50.6261,50.5885,50.6111,36800.0
2012-05-08 14:45:00,67.31,67.34,67.29,67.33,20800.0,50.6111,50.6336,50.596,50.6261,20800.0
2012-05-08 14:50:00,67.33,67.47,67.33,67.44,27600.0,50.6261,50.7314,50.6261,50.7088,27600.0
2012-05-08 14:55:00,67.43,67.48,67.42,67.46,20000.0,50.7013,50.7389,50.6938,50.7238,20000.0
2012-05-08 15:00:00,67.46,67.51,67.42,67.51,25600.0,50.7238,50.7614,50.6938,50.7614,25600.0
2012-05-08 15:05:00,67.5,67.51,67.38,67.41,24100.0,50.7539,50.7614,50.6637,50.6863,24100.0
2012-05-08 15:10:00,67.41,67.49,67.37,67.49,20900.0,50.6863,50.7464,50.6562,50.7464,20900.0
2012-05-08 15:15:00,67.46,67.62,67.44,67.62,23300.0,50.7238,50.8442,50.7088,50.8442,23300.0
2012-05-08 15:20:00,67.62,67.64,67.5,67.52,34800.0,50.8442,50.8592,50.7539,50.769,34800.0
2012-05-08 15:25:00,67.52,67.69,67.52,67.65,44000.0,50.769,50.8968,50.769,50.8667,44000.0
2012-05-08 15:30:00,67.63,67.7,67.61,67.61,74400.0,50.8517,50.9043,50.8366,50.8366,74400.0
2012-05-08 15:35:00,67.61,67.77,67.61,67.72,41100.0,50.8366,50.9569,50.8366,50.9193,41100.0
2012-05-08 15:40:00,67.72,67.75,67.56,67.63,50900.0,50.9193,50.9419,50.799,50.8517,50900.0
2012-05-08 15:45:00,67.63,67.68,67.57,67.6,82800.0,50.8517,50.8893,50.8066,50.8291,82800.0
2012-05-08 15:50:00,67.61,67.69,67.6,67.67,72200.0,50.8366,50.8968,50.8291,50.8817,72200.0
2012-05-08 15:55:00,67.68,67.8,67.67,67.74,284300.0,50.8893,50.9795,50.8817,50.9344,284300.0
2012-05-09 09:30:00,67.35,67.52,67.27,67.41,71300.0,50.6411,50.769,50.581,50.6863,71300.0
2012-05-09 09:35:00,67.39,67.49,67.25,67.37,19400.0,50.6712,50.7464,50.5659,50.6562,19400.0
2012-05-09 09:40:00,67.33,67.42,67.26,67.37,43000.0,50.6261,50.6938,50.5735,50.6562,43000.0
2012-05-09 09:45:00,67.37,67.41,67.33,67.33,30300.0,50.6562,50.6863,50.6261,50.6261,30300.0
2012-05-09 09:50:00,67.33,67.38,67.26,67.3,47100.0,50.6261,50.6637,50.5735,50.6035,47100.0
2012-05-09 09:55:00,67.29,67.36,67.26,67.28,39500.0,50.596,50.6487,50.5735,50.5885,39500.0
2012-05-09 10:00:00,67.29,67.44,67.29,67.37,33800.0,50.596,50.7088,50.596,50.6562,33800.0
2012-05-09 10:05:00,67.35,67.46,67.21,67.29,83700.0,50.6411,50.7238,50.5359,50.596,83700.0
2012-05-09 10:10:00,67.31,67.48,67.3,67.42,79800.0,50.6111,50.7389,50.6035,50.6938,79800.0
2012-05-09 10:15:00,67.42,67.42,67.12,67.17,49900.0,50.6938,50.6938,50.4682,50.5058,49900.0
2012-05-09 10:20:00,67.17,67.19,66.97,67.03,55900.0,50.5058,50.5208,50.3554,50.4005,55900.0
2012-05-09 10:25:00,67.02,67.08,66.82,66.9,71900.0,50.393,50.4381,50.2426,50.3028,71900.0
2012-05-09 10:30:00,66.9,67.02,66.88,66.96,50500.0,50.3028,50.393,50.2877,50.3479,50500.0
2012-05-09 10:35:00,66.97,67.02,66.95,67.01,27200.0,50.3554,50.393,50.3404,50.3855,27200.0
2012-05-09 10:40:00,67.0,67.08,66.94,67.08,14000.0,50.378,50.4381,50.3329,50.4381,14000.0
2012-05-09 10:45:00,67.11,67.17,67.04,67.06,38600.0,50.4607,50.5058,50.408,50.4231,38600.0
2012-05-09 10:50:00,67.07,67.28,67.05,67.25,36400.0,50.4306,50.5885,50.4156,50.5659,36400.0
2012-05-09 10:55:00,67.26,67.31,67.19,67.26,13400.0,50.5735,50.6111,50.5208,50.5735,13400.0
2012-05-09 11:00:00,67.26,67.41,67.12,67.38,32300.0,50.5735,50.6863,50.4682,50.6637,32300.0
2012-05-09 11:05:00,67.39,67.45,67.34,67.39,18900.0,50.6712,50.7163,50.6336,50.6712,18900.0
2012-05-09 11:10:00,67.38,67.5,67.37,67.39,68800.0,50.6637,50.7539,50.6562,50.6712,68800.0
2012-05-09 11:15:00,67.38,67.44,67.34,67.34,27600.0,50.6637,50.7088,50.6336,50.6336,27600.0
2012-05-09 11:20:00,67.34,67.45,67.34,67.43,31900.0,50.6336,50.7163,50.6336,50.7013,31900.0
2012-05-09 11:25:00,67.44,67.45,67.43,67.45,15000.0,50.7088,50.7163,50.7013,50.7163,15000.0
2012-05-09 11:30:00,67.45,67.5,67.41,67.49,69100.0,50.7163,50.7539,50.6863,50.7464,69100.0
2012-05-09 11:35:00,67.49,67.62,67.48,67.62,21300.0,50.7464,50.8442,50.7389,50.8442,21300.0
2012-05-09 11:40:00,67.61,67.62,67.51,67.56,21700.0,50.8366,50.8442,50.7614,50.799,21700.0
2012-05-09 11:45:00,67.56,67.63,67.55,67.56,13300.0,50.799,50.8517,50.7915,50.799,13300.0
2012-05-09 11:50:00,67.56,67.56,67.45,67.46,16700.0,50.799,50.799,50.7163,50.7238,16700.0
2012-05-09 11:55:00,67.46,67.57,67.45,67.52,35700.0,50.7238,50.8066,50.7163,50.769,35700.0
2012-05-09 12:00:00,67.52,67.52,67.46,67.52,25900.0,50.769,50.769,50.7238,50.769,25900.0
2012-05-09 12:05:00,67.51,67.59,67.48,67.5,28100.0,50.7614,50.8216,50.7389,50.7539,28100.0
2012-05-09 12:10:00,67.51,67.52,67.37,67.45,75700.0,50.7614,50.769,50.6562,50.7163,75700.0
2012-05-09 12:15:00,67.45,67.55,67.45,67.54,28300.0,50.7163,50.7915,50.7163,50.784,28300.0
2012-05-09 12:20:00,67.55,67.56,67.49,67.49,60300.0,50.7915,50.799,50.7464,50.7464,60300.0
2012-05-09 12:25:00,67.48,67.55,67.43,67.5,19700.0,50.7389,50.7915,50.7013,50.7539,19700.0
2012-05-09 12:30:00,67.5,67.5,67.4,67.44,22600.0,50.7539,50.7539,50.6787,50.7088,22600.0
2012-05-09 12:35:00,67.45,67.53,67.45,67.51,13900.0,50.7163,50.7765,50.7163,50.7614,13900.0
2012-05-09 12:40:00,67.49,67.57,67.47,67.57,35300.0,50.7464,50.8066,50.7314,50.8066,35300.0
2012-05-09 12:45:00,67.57,67.62,67.54,67.62,15600.0,50.8066,50.8442,50.784,50.8442,15600.0
2012-05-09 12:50:00,67.59,67.62,67.51,67.53,17200.0,50.8216,50.8442,50.7614,50.7765,17200.0
2012-05-09 12:55:00,67.54,67.57,67.5,67.56,9200.0,50.784,50.8066,50.7539,50.799,9200.0
2012-05-09 13:00:00,67.56,67.64,67.53,67.64,12500.0,50.799,50.8592,50.7765,50.8592,12500.0
2012-05-09 13:05:00,67.64,67.65,67.51,67.52,12600.0,50.8592,50.8667,50.7614,50.769,12600.0
2012-05-09 13:10:00,67.52,67.58,67.52,67.55,15300.0,50.769,50.8141,50.769,50.7915,15300.0
2012-05-09 13:15:00,67.56,67.57,67.5,67.52,15900.0,50.799,50.8066,50.7539,50.769,15900.0
2012-05-09 13:20:00,67.53,67.68,67.53,67.62,215200.0,50.7765,50.8893,50.7765,50.8442,215200.0
2012-05-09 13:25:00,67.63,67.64,67.54,67.55,75400.0,50.8517,50.8592,50.784,50.7915,75400.0
2012-05-09 13:30:00,67.54,67.61,67.53,67.59,65500.0,50.784,50.8366,50.7765,50.8216,65500.0
2012-05-09 13:35:00,67.59,67.61,67.53,67.55,17600.0,50.8216,50.8366,50.7765,50.7915,17600.0
2012-05-09 13:40:00,67.56,67.64,67.56,67.6,119300.0,50.799,50.8592,50.799,50.8291,119300.0
2012-05-09 13:45:00,67.58,67.61,67.52,67.54,9200.0,50.8141,50.8366,50.769,50.784,9200.0
2012-05-09 13:50:00,67.54,67.58,67.5,67.55,23800.0,50.784,50.8141,50.7539,50.7915,23800.0
2012-05-09 13:55:00,67.55,67.58,67.49,67.51,9600.0,50.7915,50.8141,50.7464,50.7614,9600.0
2012-05-09 14:00:00,67.52,67.54,67.46,67.47,18300.0,50.769,50.784,50.7238,50.7314,18300.0
2012-05-09 14:05:00,67.47,67.47,67.44,67.45,11900.0,50.7314,50.7314,50.7088,50.7163,11900.0
2012-05-09 14:10:00,67.46,67.48,67.41,67.45,19800.0,50.7238,50.7389,50.6863,50.7163,19800.0
2012-05-09 14:15:00,67.45,67.49,67.4,67.43,44900.0,50.7163,50.7464,50.6787,50.7013,44900.0
2012-05-09 14:20:00,67.45,67.48,67.43,67.46,11400.0,50.7163,50.7389,50.7013,50.7238,11400.0
2012-05-09 14:25:00,67.45,67.45,67.43,67.44,10900.0,50.7163,50.7163,50.7013,50.7088,10900.0
2012-05-09 14:30:00,67.45,67.45,67.38,67.4,21100.0,50.7163,50.7163,50.6637,50.6787,21100.0
2012-05-09 14:35:00,67.39,67.41,67.28,67.29,17300.0,50.6712,50.6863,50.5885,50.596,17300.0
2012-05-09 14:40:00,67.3,67.36,67.3,67.35,10500.0,50.6035,50.6487,50.6035,50.6411,10500.0
2012-05-09 14:45:00,67.34,67.37,67.3,67.3,22600.0,50.6336,50.6562,50.6035,50.6035,22600.0
2012-05-09 14:50:00,67.31,67.38,67.28,67.28,23500.0,50.6111,50.6637,50.5885,50.5885,23500.0
2012-05-09 14:55:00,67.29,67.33,67.27,67.31,22700.0,50.596,50.6261,50.581,50.6111,22700.0
2012-05-09 15:00:00,67.3,67.31,67.2,67.22,14500.0,50.6035,50.6111,50.5283,50.5434,14500.0
2012-05-09 15:05:00,67.22,67.23,67.16,67.16,29400.0,50.5434,50.5509,50.4983,50.4983,29400.0
2012-05-09 15:10:00,67.17,67.23,67.16,67.19,33900.0,50.5058,50.5509,50.4983,50.5208,33900.0
2012-05-09 15:15:00,67.19,67.27,67.16,67.21,27200.0,50.5208,50.581,50.4983,50.5359,27200.0
2012-05-09 15:20:00,67.22,67.23,67.15,67.19,32700.0,50.5434,50.5509,50.4908,50.5208,32700.0
2012-05-09 15:25:00,67.19,67.21,67.13,67.14,37400.0,50.5208,50.5359,50.4757,50.4832,37400.0
2012-05-09 15:30:00,67.15,67.17,67.08,67.16,37700.0,50.4908,50.5058,50.4381,50.4983,37700.0
2012-05-09 15:35:00,67.16,67.18,67.11,67.15,58300.0,50.4983,50.5133,50.4607,50.4908,58300.0
2012-05-09 15:40:00,67.15,67.21,67.1,67.19,43500.0,50.4908,50.5359,50.4532,50.5208,43500.0
2012-05-09 15:45:00,67.19,67.19,67.09,67.15,60000.0,50.5208,50.5208,50.4456,50.4908,60000.0
2012-05-09 15:50:00,67.15,67.16,67.03,67.03,51600.0,50.4908,50.4983,50.4005,50.4005,51600.0
2012-05-09 15:55:00,67.03,67.04,66.96,67.01,277600.0,50.4005,50.408,50.3479,50.3855,277600.0
2012-05-10 09:30:00,67.5,67.6,67.36,67.42,31300.0,50.7539,50.8291,50.6487,50.6938,31300.0
2012-05-10 09:35:00,67.42,67.51,67.4,67.48,33100.0,50.6938,50.7614,50.6787,50.7389,33100.0
2012-05-10 09:40:00,67.48,67.48,67.34,67.4,46600.0,50.7389,50.7389,50.6336,50.6787,46600.0
2012-05-10 09:45:00,67.4,67.42,67.23,67.32,32000.0,50.6787,50.6938,50.5509,50.6186,32000.0
2012-05-10 09:50:00,67.32,67.35,67.18,67.18,17100.0,50.6186,50.6411,50.5133,50.5133,17100.0
2012-05-10 09:55:00,67.2,67.24,67.16,67.16,29900.0,50.5283,50.5584,50.4983,50.4983,29900.0
2012-05-10 10:00:00,67.15,67.18,67.0,67.01,22600.0,50.4908,50.5133,50.378,50.3855,22600.0
2012-05-10 10:05:00,67.01,67.17,67.0,67.1,27700.0,50.3855,50.5058,50.378,50.4532,27700.0
2012-05-10 10:10:00,67.12,67.13,67.02,67.03,20100.0,50.4682,50.4757,50.393,50.4005,20100.0
2012-05-10 10:15:00,67.02,67.16,67.0,67.14,50100.0,50.393,50.4983,50.378,50.4832,50100.0
2012-05-10 10:20:00,67.14,67.26,67.13,67.26,61100.0,50.4832,50.5735,50.4757,50.5735,61100.0
2012-05-10 10:25:00,67.26,67.26,67.07,67.07,33000.0,50.5735,50.5735,50.4306,50.4306,33000.0
2012-05-10 10:30:00,67.07,67.14,67.01,67.1,26100.0,50.4306,50.4832,50.3855,50.4532,26100.0
2012-05-10 10:35:00,67.1,67.12,67.03,67.03,18100.0,50.4532,50.4682,50.4005,50.4005,18100.0
2012-05-10 10:40:00,67.05,67.13,67.04,67.12,31900.0,50.4156,50.4757,50.408,50.4682,31900.0
2012-05-10 10:45:00,67.12,67.13,67.0,67.03,12700.0,50.4682,50.4757,50.378,50.4005,12700.0
2012-05-10 10:50:00,67.03,67.04,67.0,67.01,28900.0,50.4005,50.408,50.378,50.3855,28900.0
2012-05-10 10:55:00,67.0,67.15,66.97,67.14,23400.0,50.378,50.4908,50.3554,50.4832,23400.0
2012-05-10 11:00:00,67.14,67.19,67.09,67.11,40400.0,50.4832,50.5208,50.4456,50.4607,40400.0
2012-05-10 11:05:00,67.09,67.12,67.03,67.1,15600.0,50.4456,50.4682,50.4005,50.4532,15600.0
2012-05-10 11:10:00,67.08,67.14,67.07,67.14,20300.0,50.4381,50.4832,50.4306,50.4832,20300.0
2012-05-10 11:15:00,67.14,67.17,67.12,67.14,19000.0,50.4832,50.5058,50.4682,50.4832,19000.0
2012-05-10 11:20:00,67.15,67.29,67.15,67.27,30800.0,50.4908,50.596,50.4908,50.581,30800.0
2012-05-10 11:25:00,67.27,67.34,67.26,67.34,25100.0,50.581,50.6336,50.5735,50.6336,25100.0
2012-05-10 11:30:00,67.34,67.48,67.32,67.46,21100.0,50.6336,50.7389,50.6186,50.7238,21100.0
2012-05-10 11:35:00,67.46,67.58,67.45,67.56,30500.0,50.7238,50.8141,50.7163,50.799,30500.0
2012-05-10 11:40:00,67.55,67.56,67.46,67.54,22600.0,50.7915,50.799,50.7238,50.784,22600.0
2012-05-10 11:45:00,67.55,67.56,67.5,67.52,20100.0,50.7915,50.799,50.7539,50.769,20100.0
2012-05-10 11:50:00,67.53,67.59,67.52,67.54,16000.0,50.7765,50.8216,50.769,50.784,16000.0
2012-05-10 11:55:00,67.54,67.59,67.51,67.58,7900.0,50.784,50.8216,50.7614,50.8141,7900.0
2012-05-10 12:00:00,67.58,67.59,67.51,67.54,16200.0,50.8141,50.8216,50.7614,50.784,16200.0
2012-05-10 12:05:00,67.53,67.55,67.47,67.5,30700.0,50.7765,50.7915,50.7314,50.7539,30700.0
2012-05-10 12:10:00,67.5,67.58,67.49,67.55,22600.0,50.7539,50.8141,50.7464,50.7915,22600.0
2012-05-10 12:15:00,67.55,67.58,67.55,67.56,13700.0,50.7915,50.8141,50.7915,50.799,13700.0
2012-05-10 12:20:00,67.56,67.62,67.56,67.59,36200.0,50.799,50.8442,50.799,50.8216,36200.0
2012-05-10 12:25:00,67.6,67.63,67.56,67.59,26400.0,50.8291,50.8517,50.799,50.8216,26400.0
2012-05-10 12:30:00,67.6,67.69,67.58,67.69,31600.0,50.8291,50.8968,50.8141,50.8968,31600.0
2012-05-10 12:35:00,67.69,67.69,67.64,67.65,21400.0,50.8968,50.8968,50.8592,50.8667,21400.0
2012-05-10 12:40:00,67.64,67.72,67.64,67.67,12100.0,50.8592,50.9193,50.8592,50.8817,12100.0
2012-05-10 12:45:00,67.67,67.76,67.65,67.73,30900.0,50.8817,50.9494,50.8667,50.9269,30900.0
2012-05-10 12:50:00,67.73,67.8,67.71,67.75,35000.0,50.9269,50.9795,50.9118,50.9419,35000.0
2012-05-10 12:55:00,67.75,67.79,67.61,67.65,31700.0,50.9419,50.972,50.8366,50.8667,31700.0
2012-05-10 13:00:00,67.64,67.71,67.64,67.71,22600.0,50.8592,50.9118,50.8592,50.9118,22600.0
2012-05-10 13:05:00,67.7,67.7,67.62,67.64,7100.0,50.9043,50.9043,50.8442,50.8592,7100.0
2012-05-10 13:10:00,67.64,67.64,67.57,67.62,7800.0,50.8592,50.8592,50.8066,50.8442,7800.0
2012-05-10 13:15:00,67.63,67.7,67.61,67.7,6000.0,50.8517,50.9043,50.8366,50.9043,6000.0
2012-05-10 13:20:00,67.68,67.7,67.61,67.61,8700.0,50.8893,50.9043,50.8366,50.8366,8700.0
2012-05-10 13:25:00,67.61,67.64,67.58,67.62,13800.0,50.8366,50.8592,50.8141,50.8442,13800.0
2012-05-10 13:30:00,67.62,67.68,67.61,67.68,35400.0,50.8442,50.8893,50.8366,50.8893,35400.0
2012-05-10 13:35:00,67.67,67.68,67.55,67.56,13600.0,50.8817,50.8893,50.7915,50.799,13600.0
2012-05-10 13:40:00,67.56,67.58,67.55,67.56,9700.0,50.799,50.8141,50.7915,50.799,9700.0
2012-05-10 13:45:00,67.56,67.58,67.54,67.56,21900.0,50.799,50.8141,50.784,50.799,21900.0
2012-05-10 13:50:00,67.57,67.61,67.57,67.6,11800.0,50.8066,50.8366,50.8066,50.8291,11800.0
2012-05-10 13:55:00,67.6,67.63,67.58,67.62,17200.0,50.8291,50.8517,50.8141,50.8442,17200.0
2012-05-10 14:00:00,67.6,67.65,67.59,67.64,11900.0,50.8291,50.8667,50.8216,50.8592,11900.0
2012-05-10 14:05:00,67.62,67.63,67.6,67.6,17100.0,50.8442,50.8517,50.8291,50.8291,17100.0
2012-05-10 14:10:00,67.61,67.67,67.6,67.64,24200.0,50.8366,50.8817,50.8291,50.8592,24200.0
2012-05-10 14:15:00,67.64,67.68,67.62,67.67,17500.0,50.8592,50.8893,50.8442,50.8817,17500.0
2012-05-10 14:20:00,67.66,67.72,67.64,67.71,24000.0,50.8742,50.9193,50.8592,50.9118,24000.0
2012-05-10 14:25:00,67.7,67.7,67.65,67.65,15900.0,50.9043,50.9043,50.8667,50.8667,15900.0
2012-05-10 14:30:00,67.65,67.67,67.65,67.67,18700.0,50.8667,50.8817,50.8667,50.8817,18700.0
2012-05-10 14:35:00,67.67,67.83,67.65,67.77,75100.0,50.8817,51.0021,50.8667,50.9569,75100.0
2012-05-10 14:40:00,67.76,67.77,67.69,67.7,7900.0,50.9494,50.9569,50.8968,50.9043,7900.0
2012-05-10 14:45:00,67.69,67.72,67.69,67.69,14100.0,50.8968,50.9193,50.8968,50.8968,14100.0
2012-05-10 14:50:00,67.69,67.78,67.64,67.76,40800.0,50.8968,50.9645,50.8592,50.9494,40800.0
2012-05-10 14:55:00,67.76,67.76,67.7,67.7,12200.0,50.9494,50.9494,50.9043,50.9043,12200.0
2012-05-10 15:00:00,67.7,67.81,67.7,67.74,62400.0,50.9043,50.987,50.9043,50.9344,62400.0
2012-05-10 15:05:00,67.74,67.74,67.69,67.7,21000.0,50.9344,50.9344,50.8968,50.9043,21000.0
2012-05-10 15:10:00,67.7,67.82,67.67,67.81,50000.0,50.9043,50.9945,50.8817,50.987,50000.0
2012-05-10 15:15:00,67.82,67.84,67.7,67.7,17800.0,50.9945,51.0096,50.9043,50.9043,17800.0
2012-05-10 15:20:00,67.7,67.74,67.65,67.71,21300.0,50.9043,50.9344,50.8667,50.9118,21300.0
2012-05-10 15:25:00,67.71,67.73,67.65,67.65,49700.0,50.9118,50.9269,50.8667,50.8667,49700.0
2012-05-10 15:30:00,67.65,67.66,67.61,67.64,30100.0,50.8667,50.8742,50.8366,50.8592,30100.0
2012-05-10 15:35:00,67.62,67.63,67.59,67.62,34400.0,50.8442,50.8517,50.8216,50.8442,34400.0
2012-05-10 15:40:00,67.61,67.64,67.54,67.56,29100.0,50.8366,50.8592,50.784,50.799,29100.0
2012-05-10 15:45:00,67.56,67.6,67.49,67.6,58200.0,50.799,50.8291,50.7464,50.8291,58200.0
2012-05-10 15:50:00,67.57,67.59,67.41,67.46,82500.0,50.8066,50.8216,50.6863,50.7238,82500.0
2012-05-10 15:55:00,67.45,67.55,67.44,67.55,170600.0,50.7163,50.7915,50.7088,50.7915,170600.0
2012-05-11 09:30:00,67.11,67.35,67.04,67.28,23400.0,50.4607,50.6411,50.408,50.5885,23400.0
2012-05-11 09:35:00,67.32,67.56,67.29,67.51,18300.0,50.6186,50.799,50.596,50.7614,18300.0
2012-05-11 09:40:00,67.52,67.8,67.49,67.75,26400.0,50.769,50.9795,50.7464,50.9419,26400.0
2012-05-11 09:45:00,67.73,67.79,67.69,67.77,31400.0,50.9269,50.972,50.8968,50.9569,31400.0
2012-05-11 09:50:00,67.78,67.89,67.78,67.84,34600.0,50.9645,51.0472,50.9645,51.0096,34600.0
2012-05-11 09:55:00,67.86,67.92,67.71,67.79,27700.0,51.0246,51.0697,50.9118,50.972,27700.0
2012-05-11 10:00:00,67.78,67.91,67.74,67.74,22700.0,50.9645,51.0622,50.9344,50.9344,22700.0
2012-05-11 10:05:00,67.75,67.77,67.64,67.64,15900.0,50.9419,50.9569,50.8592,50.8592,15900.0
2012-05-11 10:10:00,67.65,67.79,67.65,67.79,14900.0,50.8667,50.972,50.8667,50.972,14900.0
2012-05-11 10:15:00,67.76,67.85,67.7,67.71,40100.0,50.9494,51.0171,50.9043,50.9118,40100.0
2012-05-11 10:20:00,67.72,67.8,67.71,67.77,21800.0,50.9193,50.9795,50.9118,50.9569,21800.0
2012-05-11 10:25:00,67.76,67.88,67.71,67.82,29700.0,50.9494,51.0396,50.9118,50.9945,29700.0
2012-05-11 10:30:00,67.82,67.99,67.82,67.97,37800.0,50.9945,51.1224,50.9945,51.1073,37800.0
2012-05-11 10:35:00,67.98,68.0,67.92,67.95,16700.0,51.1148,51.1299,51.0697,51.0923,16700.0
2012-05-11 10:40:00,67.94,68.0,67.89,67.91,11200.0,51.0848,51.1299,51.0472,51.0622,11200.0
2012-05-11 10:45:00,67.92,67.99,67.88,67.88,6700.0,51.0697,51.1224,51.0396,51.0396,6700.0
2012-05-11 10:50:00,67.88,67.89,67.82,67.85,9700.0,51.0396,51.0472,50.9945,51.0171,9700.0
2012-05-11 10:55:00,67.84,67.86,67.77,67.79,11800.0,51.0096,51.0246,50.9569,50.972,11800.0
2012-05-11 11:00:00,67.8,67.8,67.71,67.73,8800.0,50.9795,50.9795,50.9118,50.9269,8800.0
2012-05-11 11:05:00,67.74,68.0,67.74,68.0,25900.0,50.9344,51.1299,50.9344,51.1299,25900.0
2012-05-11 11:10:00,67.99,68.14,67.98,68.12,39200.0,51.1224,51.2351,51.1148,51.2201,39200.0
2012-05-11 11:15:00,68.11,68.21,68.11,68.12,74200.0,51.2126,51.2878,51.2126,51.2201,74200.0
2012-05-11 11:20:00,68.14,68.14,68.01,68.03,28300.0,51.2351,51.2351,51.1374,51.1524,28300.0
2012-05-11 11:25:00,68.03,68.06,67.94,67.97,131700.0,51.1524,51.175,51.0848,51.1073,131700.0
2012-05-11 11:30:00,67.97,67.98,67.89,67.92,28400.0,51.1073,51.1148,51.0472,51.0697,28400.0
2012-05-11 11:35:00,67.93,67.95,67.84,67.84,14300.0,51.0772,51.0923,51.0096,51.0096,14300.0
2012-05-11 11:40:00,67.83,67.87,67.7,67.7,13500.0,51.0021,51.0321,50.9043,50.9043,13500.0
2012-05-11 11:45:00,67.71,67.87,67.7,67.87,16300.0,50.9118,51.0321,50.9043,51.0321,16300.0
2012-05-11 11:50:00,67.86,68.0,67.83,67.99,31900.0,51.0246,51.1299,51.0021,51.1224,31900.0
2012-05-11 11:55:00,67.98,68.08,67.93,68.06,96000.0,51.1148,51.19,51.0772,51.175,96000.0
2012-05-11 12:00:00,68.06,68.06,67.96,68.01,19700.0,51.175,51.175,51.0998,51.1374,19700.0
2012-05-11 12:05:00,68.0,68.01,67.96,67.96,6100.0,51.1299,51.1374,51.0998,51.0998,6100.0
2012-05-11 12:10:00,67.93,67.94,67.8,67.86,53400.0,51.0772,51.0848,50.9795,51.0246,53400.0
2012-05-11 12:15:00,67.85,67.85,67.78,67.79,28400.0,51.0171,51.0171,50.9645,50.972,28400.0
2012-05-11 12:20:00,67.8,67.94,67.8,67.94,9800.0,50.9795,51.0848,50.9795,51.0848,9800.0
2012-05-11 12:25:00,67.96,67.97,67.87,67.88,7200.0,51.0998,51.1073,51.0321,51.0396,7200.0
2012-05-11 12:30:00,67.88,67.94,67.88,67.93,16300.0,51.0396,51.0848,51.0396,51.0772,16300.0
2012-05-11 12:35:00,67.93,67.93,67.89,67.92,38000.0,51.0772,51.0772,51.0472,51.0697,38000.0
2012-05-11 12:40:00,67.92,67.92,67.91,67.91,9000.0,51.0697,51.0697,51.0622,51.0622,9000.0
2012-05-11 12:45:00,67.91,67.93,67.91,67.91,21500.0,51.0622,51.0772,51.0622,51.0622,21500.0
2012-05-11 12:50:00,67.91,67.91,67.83,67.83,7800.0,51.0622,51.0622,51.0021,51.0021,7800.0
2012-05-11 12:55:00,67.82,67.82,67.77,67.8,7900.0,50.9945,50.9945,50.9569,50.9795,7900.0
2012-05-11 13:00:00,67.8,67.81,67.74,67.8,20600.0,50.9795,50.987,50.9344,50.9795,20600.0
2012-05-11 13:05:00,67.8,67.81,67.74,67.77,6400.0,50.9795,50.987,50.9344,50.9569,6400.0
2012-05-11 13:10:00,67.77,67.8,67.75,67.79,7300.0,50.9569,50.9795,50.9419,50.972,7300.0
2012-05-11 13:15:00,67.77,67.8,67.76,67.8,5100.0,50.9569,50.9795,50.9494,50.9795,5100.0
2012-05-11 13:20:00,67.79,67.8,67.75,67.78,8400.0,50.972,50.9795,50.9419,50.9645,8400.0
2012-05-11 13:25:00,67.78,67.83,67.77,67.78,18300.0,50.9645,51.0021,50.9569,50.9645,18300.0
2012-05-11 13:30:00,67.78,67.84,67.77,67.79,49900.0,50.9645,51.0096,50.9569,50.972,49900.0
2012-05-11 13:35:00,67.79,67.83,67.76,67.76,8200.0,50.972,51.0021,50.9494,50.9494,8200.0
2012-05-11 13:40:00,67.79,67.8,67.76,67.8,6900.0,50.972,50.9795,50.9494,50.9795,6900.0
2012-05-11 13:45:00,67.8,67.87,67.8,67.87,16000.0,50.9795,51.0321,50.9795,51.0321,16000.0
2012-05-11 13:50:00,67.87,67.94,67.86,67.89,18500.0,51.0321,51.0848,51.0246,51.0472,18500.0
2012-05-11 13:55:00,67.89,67.9,67.84,67.88,8800.0,51.0472,51.0547,51.0096,51.0396,8800.0
2012-05-11 14:00:00,67.89,67.93,67.86,67.87,6100.0,51.0472,51.0772,51.0246,51.0321,6100.0
2012-05-11 14:05:00,67.86,67.87,67.76,67.8,5700.0,51.0246,51.0321,50.9494,50.9795,5700.0
2012-05-11 14:10:00,67.81,67.85,67.79,67.83,9300.0,50.987,51.0171,50.972,51.0021,9300.0
2012-05-11 14:15:00,67.82,67.91,67.82,67.9,4600.0,50.9945,51.0622,50.9945,51.0547,4600.0
2012-05-11 14:20:00,67.91,67.91,67.89,67.89,19100.0,51.0622,51.0622,51.0472,51.0472,19100.0
2012-05-11 14:25:00,67.88,67.9,67.84,67.84,38800.0,51.0396,51.0547,51.0096,51.0096,38800.0
2012-05-11 14:30:00,67.83,67.85,67.8,67.83,5700.0,51.0021,51.0171,50.9795,51.0021,5700.0
2012-05-11 14:35:00,67.83,67.84,67.8,67.81,6300.0,51.0021,51.0096,50.9795,50.987,6300.0
2012-05-11 14:40:00,67.82,67.85,67.8,67.84,29200.0,50.9945,51.0171,50.9795,51.0096,29200.0
2012-05-11 14:45:00,67.84,67.85,67.8,67.8,12000.0,51.0096,51.0171,50.9795,50.9795,12000.0
2012-05-11 14:50:00,67.8,67.84,67.78,67.83,10800.0,50.9795,51.0096,50.9645,51.0021,10800.0
2012-05-11 14:55:00,67.84,67.84,67.77,67.82,14100.0,51.0096,51.0096,50.9569,50.9945,14100.0
2012-05-11 15:00:00,67.82,67.84,67.74,67.76,11500.0,50.9945,51.0096,50.9344,50.9494,11500.0
2012-05-11 15:05:00,67.76,67.77,67.63,67.67,30600.0,50.9494,50.9569,50.8517,50.8817,30600.0
2012-05-11 15:10:00,67.65,67.7,67.63,67.67,12400.0,50.8667,50.9043,50.8517,50.8817,12400.0
2012-05-11 15:15:00,67.68,67.76,67.66,67.76,9600.0,50.8893,50.9494,50.8742,50.9494,9600.0
2012-05-11 15:20:00,67.77,67.78,67.71,67.72,25100.0,50.9569,50.9645,50.9118,50.9193,25100.0
2012-05-11 15:25:00,67.72,67.75,67.69,67.74,22000.0,50.9193,50.9419,50.8968,50.9344,22000.0
2012-05-11 15:30:00,67.74,67.75,67.69,67.73,30000.0,50.9344,50.9419,50.8968,50.9269,30000.0
2012-05-11 15:35:00,67.72,67.75,67.7,67.74,27600.0,50.9193,50.9419,50.9043,50.9344,27600.0
2012-05-11 15:40:00,67.75,67.76,67.62,67.66,56400.0,50.9419,50.9494,50.8442,50.8742,56400.0
2012-05-11 15:45:00,67.64,67.7,67.61,67.66,44400.0,50.8592,50.9043,50.8366,50.8742,44400.0
2012-05-11 15:50:00,67.67,67.69,67.54,67.56,49400.0,50.8817,50.8968,50.784,50.799,49400.0
2012-05-11 15:55:00,67.56,67.68,67.55,67.61,92600.0,50.799,50.8893,50.7915,50.8366,92600.0
2012-05-14 09:30:00,67.28,67.3,67.0,67.2,41200.0,50.5885,50.6035,50.378,50.5283,41200.0
2012-05-14 09:35:00,67.18,67.3,67.08,67.11,17400.0,50.5133,50.6035,50.4381,50.4607,17400.0
2012-05-14 09:40:00,67.09,67.1,66.86,66.92,29600.0,50.4456,50.4532,50.2727,50.3178,29600.0
2012-05-14 09:45:00,66.9,67.07,66.89,67.01,24600.0,50.3028,50.4306,50.2953,50.3855,24600.0
2012-05-14 09:50:00,67.01,67.24,67.01,67.16,28900.0,50.3855,50.5584,50.3855,50.4983,28900.0
2012-05-14 09:55:00,67.16,67.36,67.15,67.35,26500.0,50.4983,50.6487,50.4908,50.6411,26500.0
2012-05-14 10:00:00,67.35,67.48,67.32,67.43,27900.0,50.6411,50.7389,50.6186,50.7013,27900.0
2012-05-14 10:05:00,67.41,67.47,67.32,67.34,12400.0,50.6863,50.7314,50.6186,50.6336,12400.0
2012-05-14 10:10:00,67.32,67.33,67.15,67.2,15100.0,50.6186,50.6261,50.4908,50.5283,15100.0
2012-05-14 10:15:00,67.2,67.22,67.15,67.22,31500.0,50.5283,50.5434,50.4908,50.5434,31500.0
2012-05-14 10:20:00,67.22,67.24,67.15,67.19,79300.0,50.5434,50.5584,50.4908,50.5208,79300.0
2012-05-14 10:25:00,67.19,67.23,67.09,67.1,48000.0,50.5208,50.5509,50.4456,50.4532,48000.0
2012-05-14 10:30:00,67.1,67.21,67.07,67.2,23000.0,50.4532,50.5359,50.4306,50.5283,23000.0
2012-05-14 10:35:00,67.2,67.27,67.17,67.2,24700.0,50.5283,50.581,50.5058,50.5283,24700.0
2012-05-14 10:40:00,67.2,67.21,67.13,67.2,30300.0,50.5283,50.5359,50.4757,50.5283,30300.0
2012-05-14 10:45:00,67.2,67.25,67.14,67.18,32100.0,50.5283,50.5659,50.4832,50.5133,32100.0
2012-05-14 10:50:00,67.18,67.35,67.17,67.31,31100.0,50.5133,50.6411,50.5058,50.6111,31100.0
2012-05-14 10:55:00,67.29,67.31,67.23,67.23,11600.0,50.596,50.6111,50.5509,50.5509,11600.0
2012-05-14 11:00:00,67.24,67.31,67.23,67.3,13700.0,50.5584,50.6111,50.5509,50.6035,13700.0
2012-05-14 11:05:00,67.3,67.34,67.25,67.26,16200.0,50.6035,50.6336,50.5659,50.5735,16200.0
2012-05-14 11:10:00,67.25,67.3,67.25,67.29,11700.0,50.5659,50.6035,50.5659,50.596,11700.0
2012-05-14 11:15:00,67.28,67.33,67.27,67.3,13500.0,50.5885,50.6261,50.581,50.6035,13500.0
2012-05-14 11:20:00,67.3,67.43,67.29,67.42,14700.0,50.6035,50.7013,50.596,50.6938,14700.0
2012-05-14 11:25:00,67.41,67.53,67.36,67.51,13700.0,50.6863,50.7765,50.6487,50.7614,13700.0
2012-05-14 11:30:00,67.53,67.6,67.51,67.56,10200.0,50.7765,50.8291,50.7614,50.799,10200.0
2012-05-14 11:35:00,67.56,67.56,67.5,67.53,12500.0,50.799,50.799,50.7539,50.7765,12500.0
2012-05-14 11:40:00,67.54,67.58,67.51,67.57,27500.0,50.784,50.8141,50.7614,50.8066,27500.0
2012-05-14 11:45:00,67.56,67.6,67.55,67.57,7100.0,50.799,50.8291,50.7915,50.8066,7100.0
2012-05-14 11:50:00,67.56,67.57,67.55,67.55,16600.0,50.799,50.8066,50.7915,50.7915,16600.0
2012-05-14 11:55:00,67.56,67.61,67.55,67.59,16000.0,50.799,50.8366,50.7915,50.8216,16000.0
2012-05-14 12:00:00,67.59,67.6,67.58,67.59,24100.0,50.8216,50.8291,50.8141,50.8216,24100.0
2012-05-14 12:05:00,67.59,67.6,67.54,67.54,9400.0,50.8216,50.8291,50.784,50.784,9400.0
2012-05-14 12:10:00,67.54,67.6,67.54,67.59,4600.0,50.784,50.8291,50.784,50.8216,4600.0
2012-05-14 12:15:00,67.6,67.61,67.56,67.59,18500.0,50.8291,50.8366,50.799,50.8216,18500.0
2012-05-14 12:20:00,67.6,67.61,67.58,67.6,18400.0,50.8291,50.8366,50.8141,50.8291,18400.0
2012-05-14 12:25:00,67.6,67.61,67.59,67.59,8600.0,50.8291,50.8366,50.8216,50.8216,8600.0
2012-05-14 12:30:00,67.6,67.61,67.58,67.6,14500.0,50.8291,50.8366,50.8141,50.8291,14500.0
2012-05-14 12:35:00,67.6,67.62,67.58,67.6,35800.0,50.8291,50.8442,50.8141,50.8291,35800.0
2012-05-14 12:40:00,67.6,67.68,67.6,67.67,18200.0,50.8291,50.8893,50.8291,50.8817,18200.0
2012-05-14 12:45:00,67.67,67.67,67.61,67.62,13900.0,50.8817,50.8817,50.8366,50.8442,13900.0
2012-05-14 12:50:00,67.61,67.66,67.61,67.66,4900.0,50.8366,50.8742,50.8366,50.8742,4900.0
2012-05-14 12:55:00,67.65,67.65,67.6,67.61,13700.0,50.8667,50.8667,50.8291,50.8366,13700.0
2012-05-14 13:00:00,67.61,67.75,67.6,67.74,37600.0,50.8366,50.9419,50.8291,50.9344,37600.0
2012-05-14 13:05:00,67.74,67.78,67.68,67.77,13200.0,50.9344,50.9645,50.8893,50.9569,13200.0
2012-05-14 13:10:00,67.78,67.79,67.71,67.73,12600.0,50.9645,50.972,50.9118,50.9269,12600.0
2012-05-14 13:15:00,67.74,67.75,67.62,67.68,13100.0,50.9344,50.9419,50.8442,50.8893,13100.0
2012-05-14 13:20:00,67.67,67.72,67.64,67.67,11200.0,50.8817,50.9193,50.8592,50.8817,11200.0
2012-05-14 13:25:00,67.66,67.7,67.63,67.68,8900.0,50.8742,50.9043,50.8517,50.8893,8900.0
2012-05-14 13:30:00,67.68,67.83,67.68,67.72,28200.0,50.8893,51.0021,50.8893,50.9193,28200.0
2012-05-14 13:35:00,67.73,67.8,67.72,67.79,20900.0,50.9269,50.9795,50.9193,50.972,20900.0
2012-05-14 13:40:00,67.78,67.85,67.75,67.8,21900.0,50.9645,51.0171,50.9419,50.9795,21900.0
2012-05-14 13:45:00,67.78,67.78,67.7,67.72,11300.0,50.9645,50.9645,50.9043,50.9193,11300.0
2012-05-14 13:50:00,67.72,67.98,67.72,67.95,50100.0,50.9193,51.1148,50.9193,51.0923,50100.0
2012-05-14 13:55:00,67.93,67.99,67.89,67.91,46000.0,51.0772,51.1224,51.0472,51.0622,46000.0
2012-05-14 14:00:00,67.92,67.97,67.85,67.93,44000.0,51.0697,51.1073,51.0171,51.0772,44000.0
2012-05-14 14:05:00,67.92,67.92,67.8,67.85,14600.0,51.0697,51.0697,50.9795,51.0171,14600.0
2012-05-14 14:10:00,67.85,67.85,67.71,67.72,25500.0,51.0171,51.0171,50.9118,50.9193,25500.0
2012-05-14 14:15:00,67.71,67.73,67.62,67.65,47700.0,50.9118,50.9269,50.8442,50.8667,47700.0
2012-05-14 14:20:00,67.64,67.67,67.59,67.59,20400.0,50.8592,50.8817,50.8216,50.8216,20400.0
2012-05-14 14:25:00,67.6,67.62,67.53,67.58,66000.0,50.8291,50.8442,50.7765,50.8141,66000.0
2012-05-14 14:30:00,67.61,67.63,67.57,67.61,16200.0,50.8366,50.8517,50.8066,50.8366,16200.0
2012-05-14 14:35:00,67.62,67.62,67.53,67.55,21800.0,50.8442,50.8442,50.7765,50.7915,21800.0
2012-05-14 14:40:00,67.56,67.59,67.55,67.57,45300.0,50.799,50.8216,50.7915,50.8066,45300.0
2012-05-14 14:45:00,67.57,67.58,67.45,67.45,26100.0,50.8066,50.8141,50.7163,50.7163,26100.0
2012-05-14 14:50:00,67.46,67.49,67.39,67.4,27000.0,50.7238,50.7464,50.6712,50.6787,27000.0
2012-05-14 14:55:00,67.4,67.44,67.37,67.4,36100.0,50.6787,50.7088,50.6562,50.6787,36100.0
2012-05-14 15:00:00,67.41,67.45,67.39,67.41,15600.0,50.6863,50.7163,50.6712,50.6863,15600.0
2012-05-14 15:05:00,67.43,67.48,67.41,67.47,16200.0,50.7013,50.7389,50.6863,50.7314,16200.0
2012-05-14 15:10:00,67.46,67.56,67.46,67.55,11600.0,50.7238,50.799,50.7238,50.7915,11600.0
2012-05-14 15:15:00,67.54,67.56,67.45,67.45,16300.0,50.784,50.799,50.7163,50.7163,16300.0
2012-05-14 15:20:00,67.45,67.46,67.43,67.44,11100.0,50.7163,50.7238,50.7013,50.7088,11100.0
2012-05-14 15:25:00,67.43,67.43,67.41,67.42,13200.0,50.7013,50.7013,50.6863,50.6938,13200.0
2012-05-14 15:30:00,67.4,67.47,67.4,67.41,25300.0,50.6787,50.7314,50.6787,50.6863,25300.0
2012-05-14 15:35:00,67.43,67.45,67.38,67.38,69700.0,50.7013,50.7163,50.6637,50.6637,69700.0
2012-05-14 15:40:00,67.38,67.38,67.31,67.31,53200.0,50.6637,50.6637,50.6111,50.6111,53200.0
2012-05-14 15:45:00,67.32,67.32,67.24,67.25,49600.0,50.6186,50.6186,50.5584,50.5659,49600.0
2012-05-14 15:50:00,67.26,67.3,67.22,67.22,79400.0,50.5735,50.6035,50.5434,50.5434,79400.0
2012-05-14 15:55:00,67.22,67.29,67.18,67.2,140600.0,50.5434,50.596,50.5133,50.5283,140600.0
2012-05-15 09:30:00,67.1,67.43,67.07,67.33,30600.0,50.4532,50.7013,50.4306,50.6261,30600.0
2012-05-15 09:35:00,67.43,67.43,67.21,67.21,18400.0,50.7013,50.7013,50.5359,50.5359,18400.0
2012-05-15 09:40:00,67.18,67.21,67.08,67.14,17800.0,50.5133,50.5359,50.4381,50.4832,17800.0
2012-05-15 09:45:00,67.12,67.5,67.12,67.5,47000.0,50.4682,50.7539,50.4682,50.7539,47000.0
2012-05-15 09:50:00,67.51,67.79,67.51,67.78,52000.0,50.7614,50.972,50.7614,50.9645,52000.0
2012-05-15 09:55:00,67.78,67.96,67.78,67.95,87300.0,50.9645,51.0998,50.9645,51.0923,87300.0
2012-05-15 10:00:00,67.96,67.97,67.62,67.65,64600.0,51.0998,51.1073,50.8442,50.8667,64600.0
2012-05-15 10:05:00,67.67,67.69,67.57,67.64,52000.0,50.8817,50.8968,50.8066,50.8592,52000.0
2012-05-15 10:10:00,67.64,67.82,67.62,67.77,32800.0,50.8592,50.9945,50.8442,50.9569,32800.0
2012-05-15 10:15:00,67.77,67.79,67.68,67.73,43800.0,50.9569,50.972,50.8893,50.9269,43800.0
2012-05-15 10:20:00,67.73,67.86,67.71,67.86,27100.0,50.9269,51.0246,50.9118,51.0246,27100.0
2012-05-15 10:25:00,67.84,67.96,67.83,67.95,29600.0,51.0096,51.0998,51.0021,51.0923,29600.0
2012-05-15 10:30:00,67.95,67.96,67.9,67.91,23000.0,51.0923,51.0998,51.0547,51.0622,23000.0
2012-05-15 10:35:00,67.91,67.95,67.9,67.94,14600.0,51.0622,51.0923,51.0547,51.0848,14600.0
2012-05-15 10:40:00,67.93,67.95,67.83,67.83,26500.0,51.0772,51.0923,51.0021,51.0021,26500.0
2012-05-15 10:45:00,67.81,67.82,67.75,67.79,10800.0,50.987,50.9945,50.9419,50.972,10800.0
2012-05-15 10:50:00,67.83,67.86,67.78,67.85,17500.0,51.0021,51.0246,50.9645,51.0171,17500.0
2012-05-15 10:55:00,67.84,67.85,67.79,67.84,9600.0,51.0096,51.0171,50.972,51.0096,9600.0
2012-05-15 11:00:00,67.85,67.85,67.67,67.68,14600.0,51.0171,51.0171,50.8817,50.8893,14600.0
2012-05-15 11:05:00,67.66,67.66,67.56,67.59,28300.0,50.8742,50.8742,50.799,50.8216,28300.0
2012-05-15 11:10:00,67.59,67.62,67.5,67.53,30700.0,50.8216,50.8442,50.7539,50.7765,30700.0
2012-05-15 11:15:00,67.53,67.54,67.5,67.53,16400.0,50.7765,50.784,50.7539,50.7765,16400.0
2012-05-15 11:20:00,67.53,67.54,67.51,67.52,21600.0,50.7765,50.784,50.7614,50.769,21600.0
2012-05-15 11:25:00,67.52,67.54,67.5,67.52,14800.0,50.769,50.784,50.7539,50.769,14800.0
2012-05-15 11:30:00,67.52,67.6,67.51,67.59,36700.0,50.769,50.8291,50.7614,50.8216,36700.0
2012-05-15 11:35:00,67.58,67.73,67.57,67.7,79100.0,50.8141,50.9269,50.8066,50.9043,79100.0
2012-05-15 11:40:00,67.68,67.7,67.6,67.64,34300.0,50.8893,50.9043,50.8291,50.8592,34300.0
2012-05-15 11:45:00,67.64,67.81,67.6,67.8,19100.0,50.8592,50.987,50.8291,50.9795,19100.0
2012-05-15 11:50:00,67.81,67.85,67.81,67.84,18100.0,50.987,51.0171,50.987,51.0096,18100.0
2012-05-15 11:55:00,67.84,67.9,67.83,67.89,6500.0,51.0096,51.0547,51.0021,51.0472,6500.0
2012-05-15 12:00:00,67.89,67.92,67.86,67.86,10400.0,51.0472,51.0697,51.0246,51.0246,10400.0
2012-05-15 12:05:00,67.88,68.01,67.87,67.97,23300.0,51.0396,51.1374,51.0321,51.1073,23300.0
2012-05-15 12:10:00,67.96,67.98,67.94,67.98,8700.0,51.0998,51.1148,51.0848,51.1148,8700.0
2012-05-15 12:15:00,67.99,68.0,67.94,67.96,16600.0,51.1224,51.1299,51.0848,51.0998,16600.0
2012-05-15 12:20:00,67.97,67.99,67.89,67.92,7500.0,51.1073,51.1224,51.0472,51.0697,7500.0
2012-05-15 12:25:00,67.92,68.04,67.91,68.03,19500.0,51.0697,51.16,51.0622,51.1524,19500.0
2012-05-15 12:30:00,68.02,68.03,67.94,67.94,14200.0,51.1449,51.1524,51.0848,51.0848,14200.0
2012-05-15 12:35:00,67.96,68.05,67.94,68.03,11200.0,51.0998,51.1675,51.0848,51.1524,11200.0
2012-05-15 12:40:00,68.02,68.08,68.01,68.06,10000.0,51.1449,51.19,51.1374,51.175,10000.0
2012-05-15 12:45:00,68.08,68.09,68.04,68.06,14000.0,51.19,51.1975,51.16,51.175,14000.0
2012-05-15 12:50:00,68.06,68.07,67.95,67.96,11800.0,51.175,51.1825,51.0923,51.0998,11800.0
2012-05-15 12:55:00,67.96,67.96,67.83,67.84,11000.0,51.0998,51.0998,51.0021,51.0096,11000.0
2012-05-15 13:00:00,67.85,67.85,67.74,67.74,30600.0,51.0171,51.0171,50.9344,50.9344,30600.0
2012-05-15 13:05:00,67.73,67.8,67.71,67.8,16800.0,50.9269,50.9795,50.9118,50.9795,16800.0
2012-05-15 13:10:00,67.8,67.87,67.8,67.85,5500.0,50.9795,51.0321,50.9795,51.0171,5500.0
2012-05-15 13:15:00,67.85,67.91,67.79,67.79,38100.0,51.0171,51.0622,50.972,50.972,38100.0
2012-05-15 13:20:00,67.8,67.82,67.76,67.81,16100.0,50.9795,50.9945,50.9494,50.987,16100.0
2012-05-15 13:25:00,67.82,67.85,67.79,67.83,21500.0,50.9945,51.0171,50.972,51.0021,21500.0
2012-05-15 13:30:00,67.83,67.83,67.75,67.75,18100.0,51.0021,51.0021,50.9419,50.9419,18100.0
2012-05-15 13:35:00,67.77,67.8,67.75,67.8,10200.0,50.9569,50.9795,50.9419,50.9795,10200.0
2012-05-15 13:40:00,67.8,67.81,67.75,67.75,17800.0,50.9795,50.987,50.9419,50.9419,17800.0
2012-05-15 13:45:00,67.75,67.77,67.69,67.69,13600.0,50.9419,50.9569,50.8968,50.8968,13600.0
2012-05-15 13:50:00,67.69,67.75,67.67,67.73,12600.0,50.8968,50.9419,50.8817,50.9269,12600.0
2012-05-15 13:55:00,67.73,67.73,67.58,67.6,16400.0,50.9269,50.9269,50.8141,50.8291,16400.0
2012-05-15 14:00:00,67.62,67.74,67.61,67.7,24500.0,50.8442,50.9344,50.8366,50.9043,24500.0
2012-05-15 14:05:00,67.69,67.73,67.68,67.72,21600.0,50.8968,50.9269,50.8893,50.9193,21600.0
2012-05-15 14:10:00,67.74,67.81,67.72,67.78,21300.0,50.9344,50.987,50.9193,50.9645,21300.0
2012-05-15 14:15:00,67.8,67.82,67.76,67.8,22000.0,50.9795,50.9945,50.9494,50.9795,22000.0
2012-05-15 14:20:00,67.82,67.89,67.81,67.86,19000.0,50.9945,51.0472,50.987,51.0246,19000.0
2012-05-15 14:25:00,67.88,67.88,67.8,67.85,29700.0,51.0396,51.0396,50.9795,51.0171,29700.0
2012-05-15 14:30:00,67.84,67.92,67.83,67.92,23000.0,51.0096,51.0697,51.0021,51.0697,23000.0
2012-05-15 14:35:00,67.91,67.91,67.83,67.83,26400.0,51.0622,51.0622,51.0021,51.0021,26400.0
2012-05-15 14:40:00,67.85,67.87,67.79,67.85,39000.0,51.0171,51.0321,50.972,51.0171,39000.0
2012-05-15 14:45:00,67.84,67.92,67.84,67.91,22700.0,51.0096,51.0697,51.0096,51.0622,22700.0
2012-05-15 14:50:00,67.91,67.91,67.77,67.79,34300.0,51.0622,51.0622,50.9569,50.972,34300.0
2012-05-15 14:55:00,67.79,67.85,67.78,67.83,18100.0,50.972,51.0171,50.9645,51.0021,18100.0
2012-05-15 15:00:00,67.83,67.84,67.69,67.7,36600.0,51.0021,51.0096,50.8968,50.9043,36600.0
2012-05-15 15:05:00,67.7,67.78,67.69,67.73,33500.0,50.9043,50.9645,50.8968,50.9269,33500.0
2012-05-15 15:10:00,67.72,67.72,67.5,67.58,68900.0,50.9193,50.9193,50.7539,50.8141,68900.0
2012-05-15 15:15:00,67.58,67.62,67.51,67.61,35900.0,50.8141,50.8442,50.7614,50.8366,35900.0
2012-05-15 15:20:00,67.62,67.62,67.59,67.6,23900.0,50.8442,50.8442,50.8216,50.8291,23900.0
2012-05-15 15:25:00,67.61,67.61,67.48,67.53,48500.0,50.8366,50.8366,50.7389,50.7765,48500.0
2012-05-15 15:30:00,67.52,67.62,67.51,67.59,34700.0,50.769,50.8442,50.7614,50.8216,34700.0
2012-05-15 15:35:00,67.6,67.72,67.59,67.71,50400.0,50.8291,50.9193,50.8216,50.9118,50400.0
2012-05-15 15:40:00,67.7,67.86,67.7,67.8,89100.0,50.9043,51.0246,50.9043,50.9795,89100.0
2012-05-15 15:45:00,67.8,67.86,67.76,67.78,81500.0,50.9795,51.0246,50.9494,50.9645,81500.0
2012-05-15 15:50:00,67.78,67.79,67.68,67.71,83000.0,50.9645,50.972,50.8893,50.9118,83000.0
2012-05-15 15:55:00,67.71,67.79,67.71,67.76,149200.0,50.9118,50.972,50.9118,50.9494,149200.0
2012-05-16 09:30:00,67.9,67.95,67.77,67.8,27900.0,51.0547,51.0923,50.9569,50.9795,27900.0
2012-05-16 09:35:00,67.8,67.8,67.62,67.72,17100.0,50.9795,50.9795,50.8442,50.9193,17100.0
2012-05-16 09:40:00,67.72,67.73,67.58,67.58,17100.0,50.9193,50.9269,50.8141,50.8141,17100.0
2012-05-16 09:45:00,67.64,67.66,67.56,67.6,22900.0,50.8592,50.8742,50.799,50.8291,22900.0
2012-05-16 09:50:00,67.6,67.69,67.56,67.57,47400.0,50.8291,50.8968,50.799,50.8066,47400.0
2012-05-16 09:55:00,67.58,67.66,67.38,67.38,46400.0,50.8141,50.8742,50.6637,50.6637,46400.0
2012-05-16 10:00:00,67.38,67.42,67.25,67.26,38800.0,50.6637,50.6938,50.5659,50.5735,38800.0
2012-05-16 10:05:00,67.26,67.3,67.18,67.23,33400.0,50.5735,50.6035,50.5133,50.5509,33400.0
2012-05-16 10:10:00,67.22,67.27,67.18,67.27,26700.0,50.5434,50.581,50.5133,50.581,26700.0
2012-05-16 10:15:00,67.27,67.27,67.17,67.19,41700.0,50.581,50.581,50.5058,50.5208,41700.0
2012-05-16 10:20:00,67.19,67.21,67.16,67.16,37600.0,50.5208,50.5359,50.4983,50.4983,37600.0
2012-05-16 10:25:00,67.17,67.17,66.94,66.95,52900.0,50.5058,50.5058,50.3329,50.3404,52900.0
2012-05-16 10:30:00,66.95,66.96,66.89,66.93,58800.0,50.3404,50.3479,50.2953,50.3253,58800.0
2012-05-16 10:35:00,66.94,67.02,66.94,67.01,57800.0,50.3329,50.393,50.3329,50.3855,57800.0
2012-05-16 10:40:00,67.01,67.1,66.96,67.1,84600.0,50.3855,50.4532,50.3479,50.4532,84600.0
2012-05-16 10:45:00,67.1,67.21,67.09,67.18,38100.0,50.4532,50.5359,50.4456,50.5133,38100.0
2012-05-16 10:50:00,67.18,67.18,67.07,67.13,20100.0,50.5133,50.5133,50.4306,50.4757,20100.0
2012-05-16 10:55:00,67.13,67.15,67.06,67.06,21600.0,50.4757,50.4908,50.4231,50.4231,21600.0
2012-05-16 11:00:00,67.06,67.09,67.02,67.02,12600.0,50.4231,50.4456,50.393,50.393,12600.0
2012-05-16 11:05:00,67.02,67.02,66.92,66.96,73100.0,50.393,50.393,50.3178,50.3479,73100.0
2012-05-16 11:10:00,66.96,66.96,66.86,66.9,68200.0,50.3479,50.3479,50.2727,50.3028,68200.0
2012-05-16 11:15:00,66.89,66.98,66.89,66.94,28200.0,50.2953,50.3629,50.2953,50.3329,28200.0
2012-05-16 11:20:00,66.93,66.96,66.89,66.96,34900.0,50.3253,50.3479,50.2953,50.3479,34900.0
2012-05-16 11:25:00,66.97,66.99,66.93,66.94,19200.0,50.3554,50.3704,50.3253,50.3329,19200.0
2012-05-16 11:30:00,66.96,67.0,66.95,66.96,28300.0,50.3479,50.378,50.3404,50.3479,28300.0
2012-05-16 11:35:00,66.95,67.0,66.9,66.9,50400.0,50.3404,50.378,50.3028,50.3028,50400.0
2012-05-16 11:40:00,66.89,66.91,66.84,66.9,36700.0,50.2953,50.3103,50.2577,50.3028,36700.0
2012-05-16 11:45:00,66.91,66.93,66.88,66.92,35000.0,50.3103,50.3253,50.2877,50.3178,35000.0
2012-05-16 11:50:00,66.91,67.0,66.89,66.95,29100.0,50.3103,50.378,50.2953,50.3404,29100.0
2012-05-16 11:55:00,66.94,67.02,66.9,67.02,23200.0,50.3329,50.393,50.3028,50.393,23200.0
2012-05-16 12:00:00,67.01,67.02,66.95,66.98,50400.0,50.3855,50.393,50.3404,50.3629,50400.0
2012-05-16 12:05:00,66.97,67.02,66.94,67.02,18800.0,50.3554,50.393,50.3329,50.393,18800.0
2012-05-16 12:10:00,67.0,67.02,66.99,67.0,13400.0,50.378,50.393,50.3704,50.378,13400.0
2012-05-16 12:15:00,67.0,67.05,67.0,67.01,13800.0,50.378,50.4156,50.378,50.3855,13800.0
2012-05-16 12:20:00,67.01,67.06,66.99,67.01,22400.0,50.3855,50.4231,50.3704,50.3855,22400.0
2012-05-16 12:25:00,67.01,67.01,66.94,67.0,21000.0,50.3855,50.3855,50.3329,50.378,21000.0
2012-05-16 12:30:00,66.99,67.06,66.95,67.06,14900.0,50.3704,50.4231,50.3404,50.4231,14900.0
2012-05-16 12:35:00,67.05,67.13,67.04,67.12,32000.0,50.4156,50.4757,50.408,50.4682,32000.0
2012-05-16 12:40:00,67.11,67.16,67.1,67.13,25800.0,50.4607,50.4983,50.4532,50.4757,25800.0
2012-05-16 12:45:00,67.12,67.2,67.12,67.17,41700.0,50.4682,50.5283,50.4682,50.5058,41700.0
2012-05-16 12:50:00,67.17,67.18,67.13,67.14,16800.0,50.5058,50.5133,50.4757,50.4832,16800.0
2012-05-16 12:55:00,67.13,67.14,67.05,67.06,20900.0,50.4757,50.4832,50.4156,50.4231,20900.0
2012-05-16 13:00:00,67.05,67.09,67.01,67.06,22500.0,50.4156,50.4456,50.3855,50.4231,22500.0
2012-05-16 13:05:00,67.05,67.1,67.03,67.1,17600.0,50.4156,50.4532,50.4005,50.4532,17600.0
2012-05-16 13:10:00,67.09,67.13,67.07,67.13,14100.0,50.4456,50.4757,50.4306,50.4757,14100.0
2012-05-16 13:15:00,67.13,67.15,67.13,67.14,15900.0,50.4757,50.4908,50.4757,50.4832,15900.0
2012-05-16 13:20:00,67.15,67.15,67.1,67.12,21100.0,50.4908,50.4908,50.4532,50.4682,21100.0
2012-05-16 13:25:00,67.09,67.11,67.02,67.02,19300.0,50.4456,50.4607,50.393,50.393,19300.0
2012-05-16 13:30:00,67.02,67.03,66.94,66.96,27100.0,50.393,50.4005,50.3329,50.3479,27100.0
2012-05-16 13:35:00,66.96,66.98,66.9,66.9,18300.0,50.3479,50.3629,50.3028,50.3028,18300.0
2012-05-16 13:40:00,66.9,66.91,66.8,66.82,23600.0,50.3028,50.3103,50.2276,50.2426,23600.0
2012-05-16 13:45:00,66.83,66.88,66.82,66.85,19400.0,50.2501,50.2877,50.2426,50.2652,19400.0
2012-05-16 13:50:00,66.85,66.88,66.81,66.86,20000.0,50.2652,50.2877,50.2351,50.2727,20000.0
2012-05-16 13:55:00,66.86,67.0,66.86,67.0,19300.0,50.2727,50.378,50.2727,50.378,19300.0
2012-05-16 14:00:00,67.01,67.11,66.97,66.98,36300.0,50.3855,50.4607,50.3554,50.3629,36300.0
2012-05-16 14:05:00,66.98,67.06,66.98,67.02,17700.0,50.3629,50.4231,50.3629,50.393,17700.0
2012-05-16 14:10:00,67.03,67.04,66.91,66.91,27100.0,50.4005,50.408,50.3103,50.3103,27100.0
2012-05-16 14:15:00,66.9,67.02,66.88,67.02,20700.0,50.3028,50.393,50.2877,50.393,20700.0
2012-05-16 14:20:00,67.02,67.06,66.99,67.01,20500.0,50.393,50.4231,50.3704,50.3855,20500.0
2012-05-16 14:25:00,67.01,67.01,66.94,66.99,29800.0,50.3855,50.3855,50.3329,50.3704,29800.0
2012-05-16 14:30:00,67.0,67.06,66.9,66.9,44500.0,50.378,50.4231,50.3028,50.3028,44500.0
2012-05-16 14:35:00,66.9,66.97,66.86,66.88,73800.0,50.3028,50.3554,50.2727,50.2877,73800.0
2012-05-16 14:40:00,66.89,66.98,66.87,66.92,34100.0,50.2953,50.3629,50.2802,50.3178,34100.0
2012-05-16 14:45:00,66.93,67.04,66.9,67.01,38800.0,50.3253,50.408,50.3028,50.3855,38800.0
2012-05-16 14:50:00,67.01,67.05,66.99,67.03,29700.0,50.3855,50.4156,50.3704,50.4005,29700.0
2012-05-16 14:55:00,67.03,67.09,67.02,67.03,32700.0,50.4005,50.4456,50.393,50.4005,32700.0
2012-05-16 15:00:00,67.02,67.06,67.01,67.01,30700.0,50.393,50.4231,50.3855,50.3855,30700.0
2012-05-16 15:05:00,67.02,67.09,67.02,67.08,26500.0,50.393,50.4456,50.393,50.4381,26500.0
2012-05-16 15:10:00,67.07,67.07,67.0,67.02,41400.0,50.4306,50.4306,50.378,50.393,41400.0
2012-05-16 15:15:00,67.02,67.07,67.01,67.06,25900.0,50.393,50.4306,50.3855,50.4231,25900.0
2012-05-16 15:20:00,67.06,67.06,66.94,66.98,64800.0,50.4231,50.4231,50.3329,50.3629,64800.0
2012-05-16 15:25:00,66.98,67.01,66.95,66.95,31400.0,50.3629,50.3855,50.3404,50.3404,31400.0
2012-05-16 15:30:00,66.95,67.03,66.92,67.03,57900.0,50.3404,50.4005,50.3178,50.4005,57900.0
2012-05-16 15:35:00,67.03,67.1,67.03,67.05,32400.0,50.4005,50.4532,50.4005,50.4156,32400.0
2012-05-16 15:40:00,67.06,67.09,67.02,67.03,93900.0,50.4231,50.4456,50.393,50.4005,93900.0
2012-05-16 15:45:00,67.03,67.03,66.97,66.97,59100.0,50.4005,50.4005,50.3554,50.3554,59100.0
2012-05-16 15:50:00,66.97,66.98,66.83,66.84,85900.0,50.3554,50.3629,50.2501,50.2577,85900.0
2012-05-16 15:55:00,66.84,66.91,66.78,66.82,262000.0,50.2577,50.3103,50.2125,50.2426,262000.0
2012-05-17 09:30:00,66.95,66.97,66.61,66.61,25600.0,50.3404,50.3554,50.0847,50.0847,25600.0
2012-05-17 09:35:00,66.61,66.61,66.24,66.24,44200.0,50.0847,50.0847,49.8065,49.8065,44200.0
2012-05-17 09:40:00,66.24,66.29,66.17,66.19,42900.0,49.8065,49.8441,49.7539,49.7689,42900.0
2012-05-17 09:45:00,66.19,66.35,66.14,66.29,77400.0,49.7689,49.8892,49.7313,49.8441,77400.0
2012-05-17 09:50:00,66.31,66.36,66.27,66.29,68900.0,49.8591,49.8967,49.8291,49.8441,68900.0
2012-05-17 09:55:00,66.3,66.42,66.28,66.42,36700.0,49.8516,49.9419,49.8366,49.9419,36700.0
2012-05-17 10:00:00,66.45,66.45,66.23,66.28,75700.0,49.9644,49.9644,49.799,49.8366,75700.0
2012-05-17 10:05:00,66.27,66.33,66.25,66.25,89100.0,49.8291,49.8742,49.814,49.814,89100.0
2012-05-17 10:10:00,66.26,66.33,66.25,66.26,41300.0,49.8216,49.8742,49.814,49.8216,41300.0
2012-05-17 10:15:00,66.26,66.34,66.25,66.3,39500.0,49.8216,49.8817,49.814,49.8516,39500.0
2012-05-17 10:20:00,66.31,66.33,66.27,66.3,49700.0,49.8591,49.8742,49.8291,49.8516,49700.0
2012-05-17 10:25:00,66.3,66.31,66.22,66.28,24800.0,49.8516,49.8591,49.7915,49.8366,24800.0
2012-05-17 10:30:00,66.26,66.31,66.23,66.3,33800.0,49.8216,49.8591,49.799,49.8516,33800.0
2012-05-17 10:35:00,66.3,66.32,66.25,66.27,48500.0,49.8516,49.8667,49.814,49.8291,48500.0
2012-05-17 10:40:00,66.27,66.29,66.24,66.26,58100.0,49.8291,49.8441,49.8065,49.8216,58100.0
2012-05-17 10:45:00,66.26,66.3,66.08,66.08,57000.0,49.8216,49.8516,49.6862,49.6862,57000.0
2012-05-17 10:50:00,66.06,66.07,65.95,65.97,66700.0,49.6712,49.6787,49.5885,49.6035,66700.0
2012-05-17 10:55:00,65.98,65.99,65.87,65.96,52100.0,49.611,49.6185,49.5283,49.596,52100.0
2012-05-17 11:00:00,65.97,66.0,65.95,65.98,24800.0,49.6035,49.6261,49.5885,49.611,24800.0
2012-05-17 11:05:00,65.97,66.0,65.95,65.96,29900.0,49.6035,49.6261,49.5885,49.596,29900.0
2012-05-17 11:10:00,65.95,65.99,65.91,65.95,33300.0,49.5885,49.6185,49.5584,49.5885,33300.0
2012-05-17 11:15:00,65.96,66.0,65.94,65.98,30800.0,49.596,49.6261,49.5809,49.611,30800.0
2012-05-17 11:20:00,65.98,65.99,65.92,65.97,28200.0,49.611,49.6185,49.5659,49.6035,28200.0
2012-05-17 11:25:00,65.94,66.0,65.89,65.92,20100.0,49.5809,49.6261,49.5433,49.5659,20100.0
2012-05-17 11:30:00,65.92,65.92,65.8,65.83,19700.0,49.5659,49.5659,49.4757,49.4982,19700.0
2012-05-17 11:35:00,65.83,65.84,65.65,65.68,54700.0,49.4982,49.5058,49.3629,49.3854,54700.0
2012-05-17 11:40:00,65.69,65.7,65.59,65.65,32500.0,49.393,49.4005,49.3178,49.3629,32500.0
2012-05-17 11:45:00,65.65,65.7,65.58,65.59,17700.0,49.3629,49.4005,49.3103,49.3178,17700.0
2012-05-17 11:50:00,65.59,65.61,65.5,65.56,30700.0,49.3178,49.3328,49.2501,49.2952,30700.0
2012-05-17 11:55:00,65.56,65.68,65.56,65.67,18700.0,49.2952,49.3854,49.2952,49.3779,18700.0
2012-05-17 12:00:00,65.66,65.68,65.59,65.59,24200.0,49.3704,49.3854,49.3178,49.3178,24200.0
2012-05-17 12:05:00,65.59,65.61,65.58,65.6,38500.0,49.3178,49.3328,49.3103,49.3253,38500.0
2012-05-17 12:10:00,65.6,65.6,65.55,65.58,34300.0,49.3253,49.3253,49.2877,49.3103,34300.0
2012-05-17 12:15:00,65.58,65.6,65.53,65.58,32600.0,49.3103,49.3253,49.2727,49.3103,32600.0
2012-05-17 12:20:00,65.59,65.68,65.58,65.64,45800.0,49.3178,49.3854,49.3103,49.3554,45800.0
2012-05-17 12:25:00,65.64,65.67,65.59,65.59,44400.0,49.3554,49.3779,49.3178,49.3178,44400.0
2012-05-17 12:30:00,65.6,65.63,65.56,65.56,15200.0,49.3253,49.3479,49.2952,49.2952,15200.0
2012-05-17 12:35:00,65.57,65.61,65.55,65.56,19000.0,49.3027,49.3328,49.2877,49.2952,19000.0
2012-05-17 12:40:00,65.57,65.61,65.54,65.57,41600.0,49.3027,49.3328,49.2802,49.3027,41600.0
2012-05-17 12:45:00,65.57,65.58,65.41,65.44,45700.0,49.3027,49.3103,49.1824,49.205,45700.0
2012-05-17 12:50:00,65.43,65.47,65.32,65.32,38000.0,49.1975,49.2275,49.1148,49.1148,38000.0
2012-05-17 12:55:00,65.33,65.41,65.32,65.4,44700.0,49.1223,49.1824,49.1148,49.1749,44700.0
2012-05-17 13:00:00,65.41,65.47,65.39,65.45,41300.0,49.1824,49.2275,49.1674,49.2125,41300.0
2012-05-17 13:05:00,65.46,65.66,65.46,65.63,42600.0,49.22,49.3704,49.22,49.3479,42600.0
2012-05-17 13:10:00,65.64,65.73,65.63,65.7,37400.0,49.3554,49.423,49.3479,49.4005,37400.0
2012-05-17 13:15:00,65.7,65.78,65.7,65.75,33900.0,49.4005,49.4606,49.4005,49.4381,33900.0
2012-05-17 13:20:00,65.76,65.85,65.72,65.85,42200.0,49.4456,49.5133,49.4155,49.5133,42200.0
2012-05-17 13:25:00,65.85,65.85,65.76,65.76,12600.0,49.5133,49.5133,49.4456,49.4456,12600.0
2012-05-17 13:30:00,65.76,65.77,65.66,65.71,30600.0,49.4456,49.4531,49.3704,49.408,30600.0
2012-05-17 13:35:00,65.71,65.74,65.7,65.7,19900.0,49.408,49.4306,49.4005,49.4005,19900.0
2012-05-17 13:40:00,65.7,65.74,65.69,65.71,20900.0,49.4005,49.4306,49.393,49.408,20900.0
2012-05-17 13:45:00,65.7,65.71,65.57,65.57,15500.0,49.4005,49.408,49.3027,49.3027,15500.0
2012-05-17 13:50:00,65.58,65.61,65.58,65.6,10900.0,49.3103,49.3328,49.3103,49.3253,10900.0
2012-05-17 13:55:00,65.59,65.65,65.58,65.6,10900.0,49.3178,49.3629,49.3103,49.3253,10900.0
2012-05-17 14:00:00,65.6,65.62,65.59,65.61,14400.0,49.3253,49.3403,49.3178,49.3328,14400.0
2012-05-17 14:05:00,65.61,65.62,65.59,65.59,16100.0,49.3328,49.3403,49.3178,49.3178,16100.0
2012-05-17 14:10:00,65.59,65.62,65.58,65.6,27000.0,49.3178,49.3403,49.3103,49.3253,27000.0
2012-05-17 14:15:00,65.6,65.6,65.47,65.5,18600.0,49.3253,49.3253,49.2275,49.2501,18600.0
2012-05-17 14:20:00,65.49,65.56,65.49,65.5,36900.0,49.2426,49.2952,49.2426,49.2501,36900.0
2012-05-17 14:25:00,65.5,65.58,65.49,65.5,18700.0,49.2501,49.3103,49.2426,49.2501,18700.0
2012-05-17 14:30:00,65.5,65.53,65.47,65.47,12200.0,49.2501,49.2727,49.2275,49.2275,12200.0
2012-05-17 14:35:00,65.47,65.47,65.32,65.32,30600.0,49.2275,49.2275,49.1148,49.1148,30600.0
2012-05-17 14:40:00,65.32,65.32,65.19,65.21,38600.0,49.1148,49.1148,49.017,49.032,38600.0
2012-05-17 14:45:00,65.22,65.28,65.18,65.18,29700.0,49.0396,49.0847,49.0095,49.0095,29700.0
2012-05-17 14:50:00,65.17,65.18,65.12,65.12,20900.0,49.002,49.0095,48.9644,48.9644,20900.0
2012-05-17 14:55:00,65.13,65.2,65.12,65.2,20900.0,48.9719,49.0245,48.9644,49.0245,20900.0
2012-05-17 15:00:00,65.19,65.32,65.18,65.31,49200.0,49.017,49.1148,49.0095,49.1072,49200.0
2012-05-17 15:05:00,65.31,65.33,65.28,65.3,45900.0,49.1072,49.1223,49.0847,49.0997,45900.0
2012-05-17 15:10:00,65.3,65.36,65.27,65.33,79500.0,49.0997,49.1448,49.0772,49.1223,79500.0
2012-05-17 15:15:00,65.33,65.36,65.32,65.34,36300.0,49.1223,49.1448,49.1148,49.1298,36300.0
2012-05-17 15:20:00,65.33,65.35,65.22,65.22,72900.0,49.1223,49.1373,49.0396,49.0396,72900.0
2012-05-17 15:25:00,65.21,65.23,65.15,65.21,46200.0,49.032,49.0471,48.9869,49.032,46200.0
2012-05-17 15:30:00,65.22,65.24,65.12,65.13,56700.0,49.0396,49.0546,48.9644,48.9719,56700.0
2012-05-17 15:35:00,65.13,65.14,65.0,65.01,82800.0,48.9719,48.9794,48.8741,48.8817,82800.0
2012-05-17 15:40:00,65.01,65.01,64.79,64.8,93800.0,48.8817,48.8817,48.7162,48.7238,93800.0
2012-05-17 15:45:00,64.8,64.9,64.78,64.9,90200.0,48.7238,48.799,48.7087,48.799,90200.0
2012-05-17 15:50:00,64.9,65.0,64.89,64.93,198400.0,48.799,48.8741,48.7914,48.8215,198400.0
2012-05-17 15:55:00,64.94,64.97,64.79,64.8,247500.0,48.829,48.8516,48.7162,48.7238,247500.0
2012-05-18 09:30:00,64.96,65.19,64.86,64.86,380000.0,48.8441,49.017,48.7689,48.7689,380000.0
2012-05-18 09:35:00,64.86,64.94,64.68,64.69,31500.0,48.7689,48.829,48.6335,48.6411,31500.0
2012-05-18 09:40:00,64.7,64.88,64.66,64.83,43500.0,48.6486,48.7839,48.6185,48.7463,43500.0
2012-05-18 09:45:00,64.83,64.9,64.76,64.87,48800.0,48.7463,48.799,48.6937,48.7764,48800.0
2012-05-18 09:50:00,64.86,65.03,64.77,64.99,36700.0,48.7689,48.8967,48.7012,48.8666,36700.0
2012-05-18 09:55:00,65.0,65.0,64.85,64.9,31300.0,48.8741,48.8741,48.7614,48.799,31300.0
2012-05-18 10:00:00,64.89,64.9,64.68,64.78,54000.0,48.7914,48.799,48.6335,48.7087,54000.0
2012-05-18 10:05:00,64.79,64.8,64.69,64.73,28500.0,48.7162,48.7238,48.6411,48.6711,28500.0
2012-05-18 10:10:00,64.73,64.8,64.71,64.8,31200.0,48.6711,48.7238,48.6561,48.7238,31200.0
2012-05-18 10:15:00,64.8,64.81,64.74,64.75,40700.0,48.7238,48.7313,48.6787,48.6862,40700.0
2012-05-18 10:20:00,64.74,64.91,64.73,64.89,48900.0,48.6787,48.8065,48.6711,48.7914,48900.0
2012-05-18 10:25:00,64.89,64.99,64.89,64.97,37800.0,48.7914,48.8666,48.7914,48.8516,37800.0
2012-05-18 10:30:00,64.98,65.0,64.82,64.89,54100.0,48.8591,48.8741,48.7388,48.7914,54100.0
2012-05-18 10:35:00,64.89,64.99,64.84,64.99,30300.0,48.7914,48.8666,48.7538,48.8666,30300.0
2012-05-18 10:40:00,64.98,65.03,64.97,65.03,16600.0,48.8591,48.8967,48.8516,48.8967,16600.0
2012-05-18 10:45:00,65.03,65.17,65.03,65.17,20100.0,48.8967,49.002,48.8967,49.002,20100.0
2012-05-18 10:50:00,65.17,65.23,65.12,65.23,17400.0,49.002,49.0471,48.9644,49.0471,17400.0
2012-05-18 10:55:00,65.23,65.36,65.17,65.18,47000.0,49.0471,49.1448,49.002,49.0095,47000.0
2012-05-18 11:00:00,65.18,65.19,65.12,65.18,15900.0,49.0095,49.017,48.9644,49.0095,15900.0
2012-05-18 11:05:00,65.17,65.2,65.14,65.18,13700.0,49.002,49.0245,48.9794,49.0095,13700.0
2012-05-18 11:10:00,65.16,65.23,65.15,65.15,12100.0,48.9945,49.0471,48.9869,48.9869,12100.0
2012-05-18 11:15:00,65.14,65.15,65.05,65.09,12400.0,48.9794,48.9869,48.9117,48.9418,12400.0
2012-05-18 11:20:00,65.09,65.09,65.0,65.03,9700.0,48.9418,48.9418,48.8741,48.8967,9700.0
2012-05-18 11:25:00,65.02,65.08,64.88,64.89,33600.0,48.8892,48.9343,48.7839,48.7914,33600.0
2012-05-18 11:30:00,64.89,64.98,64.81,64.83,14900.0,48.7914,48.8591,48.7313,48.7463,14900.0
2012-05-18 11:35:00,64.83,64.83,64.69,64.75,19300.0,48.7463,48.7463,48.6411,48.6862,19300.0
2012-05-18 11:40:00,64.77,64.86,64.76,64.83,9300.0,48.7012,48.7689,48.6937,48.7463,9300.0
2012-05-18 11:45:00,64.84,64.85,64.68,64.71,15400.0,48.7538,48.7614,48.6335,48.6561,15400.0
2012-05-18 11:50:00,64.7,64.72,64.62,64.67,29000.0,48.6486,48.6636,48.5884,48.626,29000.0
2012-05-18 11:55:00,64.69,64.7,64.58,64.66,18500.0,48.6411,48.6486,48.5583,48.6185,18500.0
2012-05-18 12:00:00,64.66,64.76,64.66,64.74,13500.0,48.6185,48.6937,48.6185,48.6787,13500.0
2012-05-18 12:05:00,64.74,64.82,64.73,64.8,21100.0,48.6787,48.7388,48.6711,48.7238,21100.0
2012-05-18 12:10:00,64.79,64.9,64.78,64.83,34500.0,48.7162,48.799,48.7087,48.7463,34500.0
2012-05-18 12:15:00,64.83,64.87,64.68,64.71,13000.0,48.7463,48.7764,48.6335,48.6561,13000.0
2012-05-18 12:20:00,64.69,64.71,64.63,64.67,28400.0,48.6411,48.6561,48.5959,48.626,28400.0
2012-05-18 12:25:00,64.68,64.82,64.68,64.81,9300.0,48.6335,48.7388,48.6335,48.7313,9300.0
2012-05-18 12:30:00,64.8,64.86,64.79,64.79,9700.0,48.7238,48.7689,48.7162,48.7162,9700.0
2012-05-18 12:35:00,64.77,64.86,64.76,64.86,7300.0,48.7012,48.7689,48.6937,48.7689,7300.0
2012-05-18 12:40:00,64.87,64.94,64.87,64.92,8000.0,48.7764,48.829,48.7764,48.814,8000.0
2012-05-18 12:45:00,64.92,64.95,64.89,64.9,6800.0,48.814,48.8366,48.7914,48.799,6800.0
2012-05-18 12:50:00,64.9,64.95,64.85,64.85,7100.0,48.799,48.8366,48.7614,48.7614,7100.0
2012-05-18 12:55:00,64.85,64.87,64.77,64.77,16100.0,48.7614,48.7764,48.7012,48.7012,16100.0
2012-05-18 13:00:00,64.77,64.78,64.72,64.72,13400.0,48.7012,48.7087,48.6636,48.6636,13400.0
2012-05-18 13:05:00,64.71,64.72,64.67,64.68,11100.0,48.6561,48.6636,48.626,48.6335,11100.0
2012-05-18 13:10:00,64.68,64.71,64.63,64.65,16500.0,48.6335,48.6561,48.5959,48.611,16500.0
2012-05-18 13:15:00,64.66,64.77,64.63,64.67,33200.0,48.6185,48.7012,48.5959,48.626,33200.0
2012-05-18 13:20:00,64.68,64.82,64.68,64.74,14000.0,48.6335,48.7388,48.6335,48.6787,14000.0
2012-05-18 13:25:00,64.73,64.73,64.67,64.69,9700.0,48.6711,48.6711,48.626,48.6411,9700.0
2012-05-18 13:30:00,64.72,64.76,64.69,64.76,5200.0,48.6636,48.6937,48.6411,48.6937,5200.0
2012-05-18 13:35:00,64.76,64.8,64.73,64.73,7800.0,48.6937,48.7238,48.6711,48.6711,7800.0
2012-05-18 13:40:00,64.75,64.76,64.63,64.66,26500.0,48.6862,48.6937,48.5959,48.6185,26500.0
2012-05-18 13:45:00,64.65,64.71,64.58,64.71,18000.0,48.611,48.6561,48.5583,48.6561,18000.0
2012-05-18 13:50:00,64.72,64.74,64.57,64.61,8800.0,48.6636,48.6787,48.5508,48.5809,8800.0
2012-05-18 13:55:00,64.62,64.65,64.54,64.54,11200.0,48.5884,48.611,48.5283,48.5283,11200.0
2012-05-18 14:00:00,64.55,64.57,64.51,64.52,9800.0,48.5358,48.5508,48.5057,48.5132,9800.0
2012-05-18 14:05:00,64.53,64.54,64.48,64.48,13900.0,48.5208,48.5283,48.4832,48.4832,13900.0
2012-05-18 14:10:00,64.48,64.53,64.43,64.53,17000.0,48.4832,48.5208,48.4456,48.5208,17000.0
2012-05-18 14:15:00,64.53,64.6,64.49,64.49,14300.0,48.5208,48.5734,48.4907,48.4907,14300.0
2012-05-18 14:20:00,64.48,64.53,64.44,64.44,19400.0,48.4832,48.5208,48.4531,48.4531,19400.0
2012-05-18 14:25:00,64.44,64.55,64.42,64.55,11800.0,48.4531,48.5358,48.438,48.5358,11800.0
2012-05-18 14:30:00,64.54,64.56,64.41,64.47,18200.0,48.5283,48.5433,48.4305,48.4756,18200.0
2012-05-18 14:35:00,64.45,64.49,64.4,64.41,17000.0,48.4606,48.4907,48.423,48.4305,17000.0
2012-05-18 14:40:00,64.42,64.44,64.3,64.3,18000.0,48.438,48.4531,48.3478,48.3478,18000.0
2012-05-18 14:45:00,64.31,64.37,64.28,64.37,33700.0,48.3553,48.4004,48.3328,48.4004,33700.0
2012-05-18 14:50:00,64.38,64.53,64.38,64.5,17000.0,48.408,48.5208,48.408,48.4982,17000.0
2012-05-18 14:55:00,64.5,64.57,64.49,64.57,31600.0,48.4982,48.5508,48.4907,48.5508,31600.0
2012-05-18 15:00:00,64.56,64.58,64.46,64.56,22600.0,48.5433,48.5583,48.4681,48.5433,22600.0
2012-05-18 15:05:00,64.56,64.66,64.56,64.65,25600.0,48.5433,48.6185,48.5433,48.611,25600.0
2012-05-18 15:10:00,64.65,64.75,64.65,64.72,23800.0,48.611,48.6862,48.611,48.6636,23800.0
2012-05-18 15:15:00,64.72,64.74,64.67,64.67,75000.0,48.6636,48.6787,48.626,48.626,75000.0
2012-05-18 15:20:00,64.68,64.68,64.51,64.51,34700.0,48.6335,48.6335,48.5057,48.5057,34700.0
2012-05-18 15:25:00,64.5,64.54,64.49,64.53,20700.0,48.4982,48.5283,48.4907,48.5208,20700.0
2012-05-18 15:30:00,64.53,64.54,64.39,64.4,29700.0,48.5208,48.5283,48.4155,48.423,29700.0
2012-05-18 15:35:00,64.4,64.48,64.39,64.42,33400.0,48.423,48.4832,48.4155,48.438,33400.0
2012-05-18 15:40:00,64.42,64.43,64.26,64.28,32200.0,48.438,48.4456,48.3177,48.3328,32200.0
2012-05-18 15:45:00,64.26,64.47,64.25,64.41,46800.0,48.3177,48.4756,48.3102,48.4305,46800.0
2012-05-18 15:50:00,64.4,64.41,64.28,64.29,51300.0,48.423,48.4305,48.3328,48.3403,51300.0
2012-05-18 15:55:00,64.29,64.45,64.28,64.42,148900.0,48.3403,48.4606,48.3328,48.438,148900.0
2012-05-21 09:30:00,64.83,65.0,64.51,64.55,43000.0,48.7463,48.8741,48.5057,48.5358,43000.0
2012-05-21 09:35:00,64.57,64.6,64.47,64.58,23600.0,48.5508,48.5734,48.4756,48.5583,23600.0
2012-05-21 09:40:00,64.57,64.86,64.57,64.73,18600.0,48.5508,48.7689,48.5508,48.6711,18600.0
2012-05-21 09:45:00,64.76,64.79,64.65,64.65,14800.0,48.6937,48.7162,48.611,48.611,14800.0
2012-05-21 09:50:00,64.66,64.67,64.33,64.33,16400.0,48.6185,48.626,48.3704,48.3704,16400.0
2012-05-21 09:55:00,64.34,64.5,64.3,64.46,18000.0,48.3779,48.4982,48.3478,48.4681,18000.0
2012-05-21 10:00:00,64.44,64.72,64.43,64.63,33500.0,48.4531,48.6636,48.4456,48.5959,33500.0
2012-05-21 10:05:00,64.64,64.67,64.62,64.65,28100.0,48.6035,48.626,48.5884,48.611,28100.0
2012-05-21 10:10:00,64.66,64.71,64.63,64.69,21900.0,48.6185,48.6561,48.5959,48.6411,21900.0
2012-05-21 10:15:00,64.7,64.93,64.69,64.91,32600.0,48.6486,48.8215,48.6411,48.8065,32600.0
2012-05-21 10:20:00,64.9,64.9,64.76,64.81,15000.0,48.799,48.799,48.6937,48.7313,15000.0
2012-05-21 10:25:00,64.81,64.89,64.77,64.86,12900.0,48.7313,48.7914,48.7012,48.7689,12900.0
2012-05-21 10:30:00,64.86,65.05,64.85,65.0,21500.0,48.7689,48.9117,48.7614,48.8741,21500.0
2012-05-21 10:35:00,65.01,65.12,65.0,65.12,18700.0,48.8817,48.9644,48.8741,48.9644,18700.0
2012-05-21 10:40:00,65.11,65.14,65.03,65.06,15800.0,48.9569,48.9794,48.8967,48.9193,15800.0
2012-05-21 10:45:00,65.07,65.08,64.97,64.97,18000.0,48.9268,48.9343,48.8516,48.8516,18000.0
2012-05-21 10:50:00,64.97,65.09,64.97,65.09,25300.0,48.8516,48.9418,48.8516,48.9418,25300.0
2012-05-21 10:55:00,65.08,65.19,65.06,65.17,28100.0,48.9343,49.017,48.9193,49.002,28100.0
2012-05-21 11:00:00,65.17,65.18,65.08,65.08,11700.0,49.002,49.0095,48.9343,48.9343,11700.0
2012-05-21 11:05:00,65.09,65.15,65.07,65.09,14300.0,48.9418,48.9869,48.9268,48.9418,14300.0
2012-05-21 11:10:00,65.09,65.14,65.05,65.14,21800.0,48.9418,48.9794,48.9117,48.9794,21800.0
2012-05-21 11:15:00,65.13,65.15,65.07,65.08,21200.0,48.9719,48.9869,48.9268,48.9343,21200.0
2012-05-21 11:20:00,65.08,65.09,65.0,65.01,16900.0,48.9343,48.9418,48.8741,48.8817,16900.0
2012-05-21 11:25:00,65.01,65.03,64.91,64.94,16100.0,48.8817,48.8967,48.8065,48.829,16100.0
2012-05-21 11:30:00,64.94,64.96,64.87,64.87,13000.0,48.829,48.8441,48.7764,48.7764,13000.0
2012-05-21 11:35:00,64.87,65.01,64.86,64.95,18600.0,48.7764,48.8817,48.7689,48.8366,18600.0
2012-05-21 11:40:00,64.92,64.92,64.86,64.91,12300.0,48.814,48.814,48.7689,48.8065,12300.0
2012-05-21 11:45:00,64.9,64.99,64.9,64.97,12100.0,48.799,48.8666,48.799,48.8516,12100.0
2012-05-21 11:50:00,64.96,64.97,64.91,64.93,11600.0,48.8441,48.8516,48.8065,48.8215,11600.0
2012-05-21 11:55:00,64.91,64.94,64.86,64.87,14700.0,48.8065,48.829,48.7689,48.7764,14700.0
2012-05-21 12:00:00,64.86,64.94,64.85,64.94,17800.0,48.7689,48.829,48.7614,48.829,17800.0
2012-05-21 12:05:00,64.96,65.0,64.95,64.96,17000.0,48.8441,48.8741,48.8366,48.8441,17000.0
2012-05-21 12:10:00,64.97,65.05,64.97,65.04,14000.0,48.8516,48.9117,48.8516,48.9042,14000.0
2012-05-21 12:15:00,65.04,65.14,65.03,65.13,29000.0,48.9042,48.9794,48.8967,48.9719,29000.0
2012-05-21 12:20:00,65.12,65.27,65.12,65.27,23000.0,48.9644,49.0772,48.9644,49.0772,23000.0
2012-05-21 12:25:00,65.27,65.3,65.26,65.3,10800.0,49.0772,49.0997,49.0696,49.0997,10800.0
2012-05-21 12:30:00,65.3,65.3,65.24,65.24,14100.0,49.0997,49.0997,49.0546,49.0546,14100.0
2012-05-21 12:35:00,65.26,65.34,65.25,65.3,45400.0,49.0696,49.1298,49.0621,49.0997,45400.0
2012-05-21 12:40:00,65.3,65.38,65.28,65.29,169200.0,49.0997,49.1599,49.0847,49.0922,169200.0
2012-05-21 12:45:00,65.3,65.35,65.26,65.34,34000.0,49.0997,49.1373,49.0696,49.1298,34000.0
2012-05-21 12:50:00,65.33,65.36,65.29,65.36,11300.0,49.1223,49.1448,49.0922,49.1448,11300.0
2012-05-21 12:55:00,65.36,65.41,65.32,65.39,13200.0,49.1448,49.1824,49.1148,49.1674,13200.0
2012-05-21 13:00:00,65.41,65.41,65.38,65.41,8000.0,49.1824,49.1824,49.1599,49.1824,8000.0
2012-05-21 13:05:00,65.41,65.42,65.36,65.37,13000.0,49.1824,49.19,49.1448,49.1524,13000.0
2012-05-21 13:10:00,65.37,65.37,65.22,65.23,50800.0,49.1524,49.1524,49.0396,49.0471,50800.0
2012-05-21 13:15:00,65.23,65.25,65.17,65.2,18900.0,49.0471,49.0621,49.002,49.0245,18900.0
2012-05-21 13:20:00,65.2,65.26,65.2,65.24,9500.0,49.0245,49.0696,49.0245,49.0546,9500.0
2012-05-21 13:25:00,65.24,65.24,65.19,65.19,34100.0,49.0546,49.0546,49.017,49.017,34100.0
2012-05-21 13:30:00,65.19,65.26,65.19,65.22,26700.0,49.017,49.0696,49.017,49.0396,26700.0
2012-05-21 13:35:00,65.23,65.26,65.21,65.24,66700.0,49.0471,49.0696,49.032,49.0546,66700.0
2012-05-21 13:40:00,65.24,65.31,65.24,65.31,14300.0,49.0546,49.1072,49.0546,49.1072,14300.0
2012-05-21 13:45:00,65.3,65.32,65.27,65.3,15500.0,49.0997,49.1148,49.0772,49.0997,15500.0
2012-05-21 13:50:00,65.31,65.34,65.27,65.31,6400.0,49.1072,49.1298,49.0772,49.1072,6400.0
2012-05-21 13:55:00,65.33,65.33,65.22,65.27,7400.0,49.1223,49.1223,49.0396,49.0772,7400.0
2012-05-21 14:00:00,65.26,65.28,65.18,65.2,27600.0,49.0696,49.0847,49.0095,49.0245,27600.0
2012-05-21 14:05:00,65.2,65.28,65.18,65.24,16000.0,49.0245,49.0847,49.0095,49.0546,16000.0
2012-05-21 14:10:00,65.26,65.26,65.2,65.24,17500.0,49.0696,49.0696,49.0245,49.0546,17500.0
2012-05-21 14:15:00,65.24,65.24,65.19,65.24,15900.0,49.0546,49.0546,49.017,49.0546,15900.0
2012-05-21 14:20:00,65.25,65.39,65.25,65.39,29200.0,49.0621,49.1674,49.0621,49.1674,29200.0
2012-05-21 14:25:00,65.39,65.39,65.31,65.31,6200.0,49.1674,49.1674,49.1072,49.1072,6200.0
2012-05-21 14:30:00,65.32,65.35,65.28,65.29,39300.0,49.1148,49.1373,49.0847,49.0922,39300.0
2012-05-21 14:35:00,65.3,65.33,65.27,65.31,13300.0,49.0997,49.1223,49.0772,49.1072,13300.0
2012-05-21 14:40:00,65.32,65.35,65.29,65.29,10100.0,49.1148,49.1373,49.0922,49.0922,10100.0
2012-05-21 14:45:00,65.29,65.3,65.23,65.3,17000.0,49.0922,49.0997,49.0471,49.0997,17000.0
2012-05-21 14:50:00,65.3,65.41,65.29,65.41,8500.0,49.0997,49.1824,49.0922,49.1824,8500.0
2012-05-21 14:55:00,65.4,65.5,65.4,65.49,13700.0,49.1749,49.2501,49.1749,49.2426,13700.0
2012-05-21 15:00:00,65.48,65.55,65.48,65.52,14400.0,49.2351,49.2877,49.2351,49.2651,14400.0
2012-05-21 15:05:00,65.52,65.53,65.47,65.47,17200.0,49.2651,49.2727,49.2275,49.2275,17200.0
2012-05-21 15:10:00,65.46,65.54,65.46,65.5,19300.0,49.22,49.2802,49.22,49.2501,19300.0
2012-05-21 15:15:00,65.5,65.54,65.49,65.53,21500.0,49.2501,49.2802,49.2426,49.2727,21500.0
2012-05-21 15:20:00,65.53,65.6,65.53,65.6,17900.0,49.2727,49.3253,49.2727,49.3253,17900.0
2012-05-21 15:25:00,65.59,65.62,65.55,65.55,14000.0,49.3178,49.3403,49.2877,49.2877,14000.0
2012-05-21 15:30:00,65.55,65.56,65.5,65.51,28300.0,49.2877,49.2952,49.2501,49.2576,28300.0
2012-05-21 15:35:00,65.52,65.53,65.47,65.48,22800.0,49.2651,49.2727,49.2275,49.2351,22800.0
2012-05-21 15:40:00,65.47,65.48,65.37,65.41,28100.0,49.2275,49.2351,49.1524,49.1824,28100.0
2012-05-21 15:45:00,65.41,65.47,65.4,65.47,25900.0,49.1824,49.2275,49.1749,49.2275,25900.0
2012-05-21 15:50:00,65.46,65.48,65.42,65.44,40700.0,49.22,49.2351,49.19,49.205,40700.0
2012-05-21 15:55:00,65.45,65.52,65.43,65.49,155700.0,49.2125,49.2651,49.1975,49.2426,155700.0
2012-05-22 09:30:00,65.48,65.49,65.37,65.43,54600.0,49.2351,49.2426,49.1524,49.1975,54600.0
2012-05-22 09:35:00,65.44,65.47,65.2,65.2,28900.0,49.205,49.2275,49.0245,49.0245,28900.0
2012-05-22 09:40:00,65.22,65.23,65.1,65.2,61600.0,49.0396,49.0471,48.9493,49.0245,61600.0
2012-05-22 09:45:00,65.2,65.36,65.19,65.3,53200.0,49.0245,49.1448,49.017,49.0997,53200.0
2012-05-22 09:50:00,65.29,65.49,65.29,65.46,50100.0,49.0922,49.2426,49.0922,49.22,50100.0
2012-05-22 09:55:00,65.46,65.54,65.38,65.4,62300.0,49.22,49.2802,49.1599,49.1749,62300.0
2012-05-22 10:00:00,65.39,65.58,65.31,65.58,32700.0,49.1674,49.3103,49.1072,49.3103,32700.0
2012-05-22 10:05:00,65.58,65.89,65.57,65.89,29200.0,49.3103,49.5433,49.3027,49.5433,29200.0
2012-05-22 10:10:00,65.91,65.96,65.79,65.79,45700.0,49.5584,49.596,49.4682,49.4682,45700.0
2012-05-22 10:15:00,65.78,65.85,65.74,65.84,34600.0,49.4606,49.5133,49.4306,49.5058,34600.0
2012-05-22 10:20:00,65.83,65.84,65.73,65.74,17900.0,49.4982,49.5058,49.423,49.4306,17900.0
2012-05-22 10:25:00,65.74,65.84,65.72,65.81,10700.0,49.4306,49.5058,49.4155,49.4832,10700.0
2012-05-22 10:30:00,65.8,65.91,65.8,65.9,13400.0,49.4757,49.5584,49.4757,49.5509,13400.0
2012-05-22 10:35:00,65.91,65.94,65.84,65.84,24900.0,49.5584,49.5809,49.5058,49.5058,24900.0
2012-05-22 10:40:00,65.85,65.89,65.72,65.76,125200.0,49.5133,49.5433,49.4155,49.4456,125200.0
2012-05-22 10:45:00,65.76,65.84,65.76,65.77,248100.0,49.4456,49.5058,49.4456,49.4531,248100.0
2012-05-22 10:50:00,65.78,65.8,65.64,65.67,59200.0,49.4606,49.4757,49.3554,49.3779,59200.0
2012-05-22 10:55:00,65.67,65.7,65.58,65.68,158200.0,49.3779,49.4005,49.3103,49.3854,158200.0
2012-05-22 11:00:00,65.7,65.73,65.67,65.72,16900.0,49.4005,49.423,49.3779,49.4155,16900.0
2012-05-22 11:05:00,65.71,65.78,65.71,65.76,15800.0,49.408,49.4606,49.408,49.4456,15800.0
2012-05-22 11:10:00,65.75,65.78,65.67,65.67,22600.0,49.4381,49.4606,49.3779,49.3779,22600.0
2012-05-22 11:15:00,65.67,65.69,65.63,65.68,27600.0,49.3779,49.393,49.3479,49.3854,27600.0
2012-05-22 11:20:00,65.68,65.75,65.66,65.75,11900.0,49.3854,49.4381,49.3704,49.4381,11900.0
2012-05-22 11:25:00,65.75,65.77,65.68,65.68,19300.0,49.4381,49.4531,49.3854,49.3854,19300.0
2012-05-22 11:30:00,65.67,65.69,65.66,65.69,20900.0,49.3779,49.393,49.3704,49.393,20900.0
2012-05-22 11:35:00,65.69,65.72,65.64,65.65,25400.0,49.393,49.4155,49.3554,49.3629,25400.0
2012-05-22 11:40:00,65.66,65.67,65.62,65.66,22600.0,49.3704,49.3779,49.3403,49.3704,22600.0
2012-05-22 11:45:00,65.67,65.68,65.61,65.62,20600.0,49.3779,49.3854,49.3328,49.3403,20600.0
2012-05-22 11:50:00,65.62,65.67,65.6,65.66,13700.0,49.3403,49.3779,49.3253,49.3704,13700.0
2012-05-22 11:55:00,65.67,65.7,65.6,65.64,19000.0,49.3779,49.4005,49.3253,49.3554,19000.0
2012-05-22 12:00:00,65.62,65.64,65.54,65.54,21200.0,49.3403,49.3554,49.2802,49.2802,21200.0
2012-05-22 12:05:00,65.55,65.55,65.4,65.42,20500.0,49.2877,49.2877,49.1749,49.19,20500.0
2012-05-22 12:10:00,65.41,65.53,65.39,65.52,17100.0,49.1824,49.2727,49.1674,49.2651,17100.0
2012-05-22 12:15:00,65.52,65.56,65.47,65.56,16700.0,49.2651,49.2952,49.2275,49.2952,16700.0
2012-05-22 12:20:00,65.56,65.58,65.54,65.58,12800.0,49.2952,49.3103,49.2802,49.3103,12800.0
2012-05-22 12:25:00,65.57,65.59,65.52,65.59,18300.0,49.3027,49.3178,49.2651,49.3178,18300.0
2012-05-22 12:30:00,65.6,65.6,65.53,65.54,12600.0,49.3253,49.3253,49.2727,49.2802,12600.0
2012-05-22 12:35:00,65.54,65.55,65.5,65.52,11700.0,49.2802,49.2877,49.2501,49.2651,11700.0
2012-05-22 12:40:00,65.52,65.52,65.48,65.5,15200.0,49.2651,49.2651,49.2351,49.2501,15200.0
2012-05-22 12:45:00,65.5,65.59,65.45,65.57,19500.0,49.2501,49.3178,49.2125,49.3027,19500.0
2012-05-22 12:50:00,65.57,65.59,65.56,65.59,7300.0,49.3027,49.3178,49.2952,49.3178,7300.0
2012-05-22 12:55:00,65.59,65.6,65.56,65.57,19200.0,49.3178,49.3253,49.2952,49.3027,19200.0
2012-05-22 13:00:00,65.58,65.67,65.57,65.64,24400.0,49.3103,49.3779,49.3027,49.3554,24400.0
2012-05-22 13:05:00,65.64,65.64,65.62,65.63,14200.0,49.3554,49.3554,49.3403,49.3479,14200.0
2012-05-22 13:10:00,65.63,65.63,65.56,65.57,11000.0,49.3479,49.3479,49.2952,49.3027,11000.0
2012-05-22 13:15:00,65.57,65.58,65.45,65.46,23800.0,49.3027,49.3103,49.2125,49.22,23800.0
2012-05-22 13:20:00,65.46,65.49,65.41,65.49,17900.0,49.22,49.2426,49.1824,49.2426,17900.0
2012-05-22 13:25:00,65.48,65.49,65.41,65.41,17100.0,49.2351,49.2426,49.1824,49.1824,17100.0
2012-05-22 13:30:00,65.41,65.44,65.36,65.43,46900.0,49.1824,49.205,49.1448,49.1975,46900.0
2012-05-22 13:35:00,65.44,65.44,65.39,65.4,17900.0,49.205,49.205,49.1674,49.1749,17900.0
2012-05-22 13:40:00,65.39,65.39,65.29,65.32,20700.0,49.1674,49.1674,49.0922,49.1148,20700.0
2012-05-22 13:45:00,65.31,65.31,65.23,65.25,21200.0,49.1072,49.1072,49.0471,49.0621,21200.0
2012-05-22 13:50:00,65.26,65.28,65.22,65.27,31500.0,49.0696,49.0847,49.0396,49.0772,31500.0
2012-05-22 13:55:00,65.28,65.29,65.25,65.27,27300.0,49.0847,49.0922,49.0621,49.0772,27300.0
2012-05-22 14:00:00,65.27,65.34,65.27,65.3,42900.0,49.0772,49.1298,49.0772,49.0997,42900.0
2012-05-22 14:05:00,65.3,65.32,65.26,65.27,37300.0,49.0997,49.1148,49.0696,49.0772,37300.0
2012-05-22 14:10:00,65.29,65.29,65.19,65.21,35800.0,49.0922,49.0922,49.017,49.032,35800.0
2012-05-22 14:15:00,65.21,65.23,65.16,65.21,29500.0,49.032,49.0471,48.9945,49.032,29500.0
2012-05-22 14:20:00,65.21,65.31,65.21,65.31,33700.0,49.032,49.1072,49.032,49.1072,33700.0
2012-05-22 14:25:00,65.31,65.32,65.27,65.29,29500.0,49.1072,49.1148,49.0772,49.0922,29500.0
2012-05-22 14:30:00,65.29,65.32,65.22,65.26,35000.0,49.0922,49.1148,49.0396,49.0696,35000.0
2012-05-22 14:35:00,65.26,65.31,65.24,65.3,21100.0,49.0696,49.1072,49.0546,49.0997,21100.0
2012-05-22 14:40:00,65.3,65.33,65.27,65.3,36800.0,49.0997,49.1223,49.0772,49.0997,36800.0
2012-05-22 14:45:00,65.29,65.31,65.24,65.31,74600.0,49.0922,49.1072,49.0546,49.1072,74600.0
2012-05-22 14:50:00,65.31,65.34,65.28,65.29,76800.0,49.1072,49.1298,49.0847,49.0922,76800.0
2012-05-22 14:55:00,65.3,65.31,65.25,65.26,52400.0,49.0997,49.1072,49.0621,49.0696,52400.0
2012-05-22 15:00:00,65.27,65.31,65.22,65.29,38300.0,49.0772,49.1072,49.0396,49.0922,38300.0
2012-05-22 15:05:00,65.29,65.33,65.26,65.27,67600.0,49.0922,49.1223,49.0696,49.0772,67600.0
2012-05-22 15:10:00,65.28,65.28,65.18,65.18,35500.0,49.0847,49.0847,49.0095,49.0095,35500.0
2012-05-22 15:15:00,65.19,65.21,65.11,65.12,56500.0,49.017,49.032,48.9569,48.9644,56500.0
2012-05-22 15:20:00,65.12,65.15,65.07,65.12,35200.0,48.9644,48.9869,48.9268,48.9644,35200.0
2012-05-22 15:25:00,65.12,65.17,65.08,65.09,40600.0,48.9644,49.002,48.9343,48.9418,40600.0
2012-05-22 15:30:00,65.07,65.09,64.97,64.98,57800.0,48.9268,48.9418,48.8516,48.8591,57800.0
2012-05-22 15:35:00,64.97,65.06,64.94,64.98,45300.0,48.8516,48.9193,48.829,48.8591,45300.0
2012-05-22 15:40:00,64.99,65.04,64.95,64.98,78900.0,48.8666,48.9042,48.8366,48.8591,78900.0
2012-05-22 15:45:00,64.98,64.99,64.78,64.8,168700.0,48.8591,48.8666,48.7087,48.7238,168700.0
2012-05-22 15:50:00,64.82,65.0,64.8,64.99,100400.0,48.7388,48.8741,48.7238,48.8666,100400.0
2012-05-22 15:55:00,64.99,65.08,64.92,65.08,230000.0,48.8666,48.9343,48.814,48.9343,230000.0
2012-05-23 09:30:00,64.7,64.96,64.63,64.81,45800.0,48.6486,48.8441,48.5959,48.7313,45800.0
2012-05-23 09:35:00,64.77,64.9,64.77,64.85,32200.0,48.7012,48.799,48.7012,48.7614,32200.0
2012-05-23 09:40:00,64.85,64.86,64.61,64.7,70500.0,48.7614,48.7689,48.5809,48.6486,70500.0
2012-05-23 09:45:00,64.69,64.83,64.69,64.71,43300.0,48.6411,48.7463,48.6411,48.6561,43300.0
2012-05-23 09:50:00,64.72,64.72,64.63,64.63,39900.0,48.6636,48.6636,48.5959,48.5959,39900.0
2012-05-23 09:55:00,64.62,64.76,64.62,64.7,45900.0,48.5884,48.6937,48.5884,48.6486,45900.0
2012-05-23 10:00:00,64.71,64.8,64.63,64.65,45600.0,48.6561,48.7238,48.5959,48.611,45600.0
2012-05-23 10:05:00,64.67,64.71,64.6,64.69,38000.0,48.626,48.6561,48.5734,48.6411,38000.0
2012-05-23 10:10:00,64.7,64.7,64.59,64.62,29400.0,48.6486,48.6486,48.5659,48.5884,29400.0
2012-05-23 10:15:00,64.63,64.64,64.5,64.52,44600.0,48.5959,48.6035,48.4982,48.5132,44600.0
2012-05-23 10:20:00,64.5,64.51,64.37,64.38,36500.0,48.4982,48.5057,48.4004,48.408,36500.0
2012-05-23 10:25:00,64.37,64.48,64.31,64.48,29000.0,48.4004,48.4832,48.3553,48.4832,29000.0
2012-05-23 10:30:00,64.47,64.51,64.42,64.44,26000.0,48.4756,48.5057,48.438,48.4531,26000.0
2012-05-23 10:35:00,64.44,64.51,64.3,64.3,19600.0,48.4531,48.5057,48.3478,48.3478,19600.0
2012-05-23 10:40:00,64.29,64.43,64.27,64.41,22900.0,48.3403,48.4456,48.3253,48.4305,22900.0
2012-05-23 10:45:00,64.42,64.43,64.2,64.25,22000.0,48.438,48.4456,48.2726,48.3102,22000.0
2012-05-23 10:50:00,64.25,64.37,64.2,64.37,20300.0,48.3102,48.4004,48.2726,48.4004,20300.0
2012-05-23 10:55:00,64.37,64.43,64.29,64.29,17900.0,48.4004,48.4456,48.3403,48.3403,17900.0
2012-05-23 11:00:00,64.3,64.36,64.23,64.36,15700.0,48.3478,48.3929,48.2952,48.3929,15700.0
2012-05-23 11:05:00,64.37,64.52,64.36,64.41,28800.0,48.4004,48.5132,48.3929,48.4305,28800.0
2012-05-23 11:10:00,64.41,64.48,64.34,64.47,13300.0,48.4305,48.4832,48.3779,48.4756,13300.0
2012-05-23 11:15:00,64.46,64.54,64.45,64.52,15800.0,48.4681,48.5283,48.4606,48.5132,15800.0
2012-05-23 11:20:00,64.51,64.53,64.42,64.48,25600.0,48.5057,48.5208,48.438,48.4832,25600.0
2012-05-23 11:25:00,64.48,64.55,64.47,64.55,17600.0,48.4832,48.5358,48.4756,48.5358,17600.0
2012-05-23 11:30:00,64.54,64.65,64.54,64.56,22900.0,48.5283,48.611,48.5283,48.5433,22900.0
2012-05-23 11:35:00,64.56,64.56,64.36,64.47,15800.0,48.5433,48.5433,48.3929,48.4756,15800.0
2012-05-23 11:40:00,64.47,64.51,64.43,64.44,11300.0,48.4756,48.5057,48.4456,48.4531,11300.0
2012-05-23 11:45:00,64.44,64.44,64.34,64.38,10000.0,48.4531,48.4531,48.3779,48.408,10000.0
2012-05-23 11:50:00,64.38,64.38,64.33,64.35,6100.0,48.408,48.408,48.3704,48.3854,6100.0
2012-05-23 11:55:00,64.35,64.38,64.3,64.34,9000.0,48.3854,48.408,48.3478,48.3779,9000.0
2012-05-23 12:00:00,64.34,64.36,64.21,64.23,12300.0,48.3779,48.3929,48.2801,48.2952,12300.0
2012-05-23 12:05:00,64.22,64.31,64.21,64.31,9400.0,48.2877,48.3553,48.2801,48.3553,9400.0
2012-05-23 12:10:00,64.29,64.31,64.27,64.3,8900.0,48.3403,48.3553,48.3253,48.3478,8900.0
2012-05-23 12:15:00,64.31,64.35,64.29,64.3,4500.0,48.3553,48.3854,48.3403,48.3478,4500.0
2012-05-23 12:20:00,64.3,64.31,64.24,64.24,10400.0,48.3478,48.3553,48.3027,48.3027,10400.0
2012-05-23 12:25:00,64.26,64.27,64.23,64.24,4800.0,48.3177,48.3253,48.2952,48.3027,4800.0
2012-05-23 12:30:00,64.24,64.25,64.18,64.2,14800.0,48.3027,48.3102,48.2576,48.2726,14800.0
2012-05-23 12:35:00,64.19,64.28,64.18,64.28,5800.0,48.2651,48.3328,48.2576,48.3328,5800.0
2012-05-23 12:40:00,64.27,64.33,64.23,64.32,9800.0,48.3253,48.3704,48.2952,48.3628,9800.0
2012-05-23 12:45:00,64.31,64.35,64.29,64.33,21900.0,48.3553,48.3854,48.3403,48.3704,21900.0
2012-05-23 12:50:00,64.32,64.36,64.3,64.34,25000.0,48.3628,48.3929,48.3478,48.3779,25000.0
2012-05-23 12:55:00,64.35,64.35,64.24,64.25,20300.0,48.3854,48.3854,48.3027,48.3102,20300.0
2012-05-23 13:00:00,64.25,64.36,64.25,64.31,10400.0,48.3102,48.3929,48.3102,48.3553,10400.0
2012-05-23 13:05:00,64.31,64.32,64.27,64.29,6400.0,48.3553,48.3628,48.3253,48.3403,6400.0
2012-05-23 13:10:00,64.28,64.35,64.28,64.35,10600.0,48.3328,48.3854,48.3328,48.3854,10600.0
2012-05-23 13:15:00,64.36,64.38,64.29,64.31,20500.0,48.3929,48.408,48.3403,48.3553,20500.0
2012-05-23 13:20:00,64.31,64.44,64.31,64.38,24500.0,48.3553,48.4531,48.3553,48.408,24500.0
2012-05-23 13:25:00,64.39,64.47,64.39,64.47,11600.0,48.4155,48.4756,48.4155,48.4756,11600.0
2012-05-23 13:30:00,64.47,64.53,64.47,64.47,13700.0,48.4756,48.5208,48.4756,48.4756,13700.0
2012-05-23 13:35:00,64.48,64.54,64.48,64.54,9900.0,48.4832,48.5283,48.4832,48.5283,9900.0
2012-05-23 13:40:00,64.53,64.59,64.52,64.56,18000.0,48.5208,48.5659,48.5132,48.5433,18000.0
2012-05-23 13:45:00,64.56,64.64,64.56,64.62,18800.0,48.5433,48.6035,48.5433,48.5884,18800.0
2012-05-23 13:50:00,64.61,64.63,64.52,64.56,13400.0,48.5809,48.5959,48.5132,48.5433,13400.0
2012-05-23 13:55:00,64.56,64.6,64.51,64.6,17400.0,48.5433,48.5734,48.5057,48.5734,17400.0
2012-05-23 14:00:00,64.59,64.62,64.52,64.53,12400.0,48.5659,48.5884,48.5132,48.5208,12400.0
2012-05-23 14:05:00,64.53,64.57,64.52,64.55,15300.0,48.5208,48.5508,48.5132,48.5358,15300.0
2012-05-23 14:10:00,64.54,64.55,64.49,64.5,13700.0,48.5283,48.5358,48.4907,48.4982,13700.0
2012-05-23 14:15:00,64.49,64.53,64.39,64.41,16700.0,48.4907,48.5208,48.4155,48.4305,16700.0
2012-05-23 14:20:00,64.41,64.42,64.36,64.36,21700.0,48.4305,48.438,48.3929,48.3929,21700.0
2012-05-23 14:25:00,64.36,64.4,64.35,64.35,15400.0,48.3929,48.423,48.3854,48.3854,15400.0
2012-05-23 14:30:00,64.34,64.45,64.33,64.44,14900.0,48.3779,48.4606,48.3704,48.4531,14900.0
2012-05-23 14:35:00,64.45,64.54,64.44,64.49,28600.0,48.4606,48.5283,48.4531,48.4907,28600.0
2012-05-23 14:40:00,64.49,64.65,64.46,64.62,115700.0,48.4907,48.611,48.4681,48.5884,115700.0
2012-05-23 14:45:00,64.62,64.68,64.54,64.56,64600.0,48.5884,48.6335,48.5283,48.5433,64600.0
2012-05-23 14:50:00,64.56,64.75,64.56,64.75,69100.0,48.5433,48.6862,48.5433,48.6862,69100.0
2012-05-23 14:55:00,64.74,64.84,64.69,64.81,76400.0,48.6787,48.7538,48.6411,48.7313,76400.0
2012-05-23 15:00:00,64.8,64.85,64.73,64.76,11600.0,48.7238,48.7614,48.6711,48.6937,11600.0
2012-05-23 15:05:00,64.76,64.78,64.68,64.76,17500.0,48.6937,48.7087,48.6335,48.6937,17500.0
2012-05-23 15:10:00,64.78,64.84,64.77,64.83,31400.0,48.7087,48.7538,48.7012,48.7463,31400.0
2012-05-23 15:15:00,64.83,64.9,64.8,64.9,19900.0,48.7463,48.799,48.7238,48.799,19900.0
2012-05-23 15:20:00,64.89,64.98,64.86,64.92,26300.0,48.7914,48.8591,48.7689,48.814,26300.0
2012-05-23 15:25:00,64.91,65.0,64.88,64.94,29200.0,48.8065,48.8741,48.7839,48.829,29200.0
2012-05-23 15:30:00,64.94,65.09,64.94,65.06,27100.0,48.829,48.9418,48.829,48.9193,27100.0
2012-05-23 15:35:00,65.08,65.19,65.06,65.15,33200.0,48.9343,49.017,48.9193,48.9869,33200.0
2012-05-23 15:40:00,65.13,65.31,65.11,65.26,32100.0,48.9719,49.1072,48.9569,49.0696,32100.0
2012-05-23 15:45:00,65.26,65.31,65.19,65.26,47800.0,49.0696,49.1072,49.017,49.0696,47800.0
2012-05-23 15:50:00,65.25,65.29,65.09,65.14,64200.0,49.0621,49.0922,48.9418,48.9794,64200.0
2012-05-23 15:55:00,65.13,65.26,65.07,65.21,208700.0,48.9719,49.0696,48.9268,49.032,208700.0
2012-05-24 09:30:00,65.43,66.03,65.35,66.01,66500.0,49.1975,49.6486,49.1373,49.6336,66500.0
2012-05-24 09:35:00,65.98,66.2,65.83,66.03,193700.0,49.611,49.7764,49.4982,49.6486,193700.0
2012-05-24 09:40:00,66.04,66.36,65.89,66.35,28800.0,49.6561,49.8967,49.5433,49.8892,28800.0
2012-05-24 09:45:00,66.34,66.36,65.9,65.9,50300.0,49.8817,49.8967,49.5509,49.5509,50300.0
2012-05-24 09:50:00,65.91,65.95,65.6,65.61,94700.0,49.5584,49.5885,49.3253,49.3328,94700.0
2012-05-24 09:55:00,65.61,65.68,65.55,65.66,18800.0,49.3328,49.3854,49.2877,49.3704,18800.0
2012-05-24 10:00:00,65.67,65.81,65.62,65.71,48900.0,49.3779,49.4832,49.3403,49.408,48900.0
2012-05-24 10:05:00,65.77,65.87,65.67,65.73,66100.0,49.4531,49.5283,49.3779,49.423,66100.0
2012-05-24 10:10:00,65.75,65.76,65.67,65.74,31200.0,49.4381,49.4456,49.3779,49.4306,31200.0
2012-05-24 10:15:00,65.72,65.88,65.64,65.85,32400.0,49.4155,49.5358,49.3554,49.5133,32400.0
2012-05-24 10:20:00,65.85,65.95,65.81,65.87,31600.0,49.5133,49.5885,49.4832,49.5283,31600.0
2012-05-24 10:25:00,65.85,65.97,65.79,65.95,30600.0,49.5133,49.6035,49.4682,49.5885,30600.0
2012-05-24 10:30:00,65.96,66.22,65.95,66.2,23300.0,49.596,49.7915,49.5885,49.7764,23300.0
2012-05-24 10:35:00,66.19,66.27,66.11,66.14,18800.0,49.7689,49.8291,49.7088,49.7313,18800.0
2012-05-24 10:40:00,66.14,66.17,66.09,66.1,21300.0,49.7313,49.7539,49.6937,49.7012,21300.0
2012-05-24 10:45:00,66.1,66.22,66.09,66.22,27200.0,49.7012,49.7915,49.6937,49.7915,27200.0
2012-05-24 10:50:00,66.22,66.25,66.18,66.24,20800.0,49.7915,49.814,49.7614,49.8065,20800.0
2012-05-24 10:55:00,66.25,66.25,66.17,66.18,26100.0,49.814,49.814,49.7539,49.7614,26100.0
2012-05-24 11:00:00,66.18,66.2,66.09,66.12,28800.0,49.7614,49.7764,49.6937,49.7163,28800.0
2012-05-24 11:05:00,66.12,66.19,66.0,66.02,40300.0,49.7163,49.7689,49.6261,49.6411,40300.0
2012-05-24 11:10:00,66.03,66.11,66.0,66.06,21200.0,49.6486,49.7088,49.6261,49.6712,21200.0
2012-05-24 11:15:00,66.09,66.23,66.09,66.13,42100.0,49.6937,49.799,49.6937,49.7238,42100.0
2012-05-24 11:20:00,66.11,66.12,65.91,65.91,25000.0,49.7088,49.7163,49.5584,49.5584,25000.0
2012-05-24 11:25:00,65.92,65.95,65.87,65.87,10800.0,49.5659,49.5885,49.5283,49.5283,10800.0
2012-05-24 11:30:00,65.86,65.86,65.66,65.71,20200.0,49.5208,49.5208,49.3704,49.408,20200.0
2012-05-24 11:35:00,65.71,65.73,65.69,65.72,9800.0,49.408,49.423,49.393,49.4155,9800.0
2012-05-24 11:40:00,65.73,65.8,65.67,65.67,26800.0,49.423,49.4757,49.3779,49.3779,26800.0
2012-05-24 11:45:00,65.66,65.67,65.59,65.67,35100.0,49.3704,49.3779,49.3178,49.3779,35100.0
2012-05-24 11:50:00,65.68,65.72,65.65,65.68,12800.0,49.3854,49.4155,49.3629,49.3854,12800.0
2012-05-24 11:55:00,65.7,65.74,65.66,65.7,19700.0,49.4005,49.4306,49.3704,49.4005,19700.0
2012-05-24 12:00:00,65.69,65.71,65.47,65.55,26300.0,49.393,49.408,49.2275,49.2877,26300.0
2012-05-24 12:05:00,65.55,65.61,65.55,65.57,11400.0,49.2877,49.3328,49.2877,49.3027,11400.0
2012-05-24 12:10:00,65.59,65.65,65.54,65.55,11800.0,49.3178,49.3629,49.2802,49.2877,11800.0
2012-05-24 12:15:00,65.53,65.55,65.46,65.46,13900.0,49.2727,49.2877,49.22,49.22,13900.0
2012-05-24 12:20:00,65.47,65.57,65.47,65.56,11900.0,49.2275,49.3027,49.2275,49.2952,11900.0
2012-05-24 12:25:00,65.57,65.59,65.49,65.55,16200.0,49.3027,49.3178,49.2426,49.2877,16200.0
2012-05-24 12:30:00,65.53,65.58,65.49,65.55,7300.0,49.2727,49.3103,49.2426,49.2877,7300.0
2012-05-24 12:35:00,65.53,65.61,65.53,65.59,6900.0,49.2727,49.3328,49.2727,49.3178,6900.0
2012-05-24 12:40:00,65.58,65.61,65.55,65.59,7500.0,49.3103,49.3328,49.2877,49.3178,7500.0
2012-05-24 12:45:00,65.57,65.61,65.57,65.61,5700.0,49.3027,49.3328,49.3027,49.3328,5700.0
2012-05-24 12:50:00,65.61,65.63,65.52,65.52,9200.0,49.3328,49.3479,49.2651,49.2651,9200.0
2012-05-24 12:55:00,65.5,65.59,65.49,65.59,9600.0,49.2501,49.3178,49.2426,49.3178,9600.0
2012-05-24 13:00:00,65.6,65.67,65.55,65.65,14200.0,49.3253,49.3779,49.2877,49.3629,14200.0
2012-05-24 13:05:00,65.65,65.73,65.63,65.67,13000.0,49.3629,49.423,49.3479,49.3779,13000.0
2012-05-24 13:10:00,65.66,65.66,65.59,65.63,7900.0,49.3704,49.3704,49.3178,49.3479,7900.0
2012-05-24 13:15:00,65.65,65.7,65.59,65.64,21100.0,49.3629,49.4005,49.3178,49.3554,21100.0
2012-05-24 13:20:00,65.63,65.68,65.59,65.6,23000.0,49.3479,49.3854,49.3178,49.3253,23000.0
2012-05-24 13:25:00,65.6,65.64,65.53,65.56,22800.0,49.3253,49.3554,49.2727,49.2952,22800.0
2012-05-24 13:30:00,65.54,65.54,65.47,65.5,17100.0,49.2802,49.2802,49.2275,49.2501,17100.0
2012-05-24 13:35:00,65.48,65.61,65.48,65.6,41800.0,49.2351,49.3328,49.2351,49.3253,41800.0
2012-05-24 13:40:00,65.57,65.64,65.52,65.62,21300.0,49.3027,49.3554,49.2651,49.3403,21300.0
2012-05-24 13:45:00,65.62,65.63,65.46,65.48,11800.0,49.3403,49.3479,49.22,49.2351,11800.0
2012-05-24 13:50:00,65.49,65.52,65.4,65.41,9800.0,49.2426,49.2651,49.1749,49.1824,9800.0
2012-05-24 13:55:00,65.42,65.45,65.35,65.35,17500.0,49.19,49.2125,49.1373,49.1373,17500.0
2012-05-24 14:00:00,65.35,65.48,65.34,65.43,11600.0,49.1373,49.2351,49.1298,49.1975,11600.0
2012-05-24 14:05:00,65.42,65.5,65.42,65.5,9200.0,49.19,49.2501,49.19,49.2501,9200.0
2012-05-24 14:10:00,65.48,65.49,65.4,65.42,19600.0,49.2351,49.2426,49.1749,49.19,19600.0
2012-05-24 14:15:00,65.4,65.51,65.39,65.51,14500.0,49.1749,49.2576,49.1674,49.2576,14500.0
2012-05-24 14:20:00,65.52,65.57,65.46,65.57,32000.0,49.2651,49.3027,49.22,49.3027,32000.0
2012-05-24 14:25:00,65.58,65.61,65.53,65.59,22100.0,49.3103,49.3328,49.2727,49.3178,22100.0
2012-05-24 14:30:00,65.59,65.69,65.54,65.69,14000.0,49.3178,49.393,49.2802,49.393,14000.0
2012-05-24 14:35:00,65.69,65.76,65.65,65.68,23400.0,49.393,49.4456,49.3629,49.3854,23400.0
2012-05-24 14:40:00,65.66,65.69,65.55,65.64,27100.0,49.3704,49.393,49.2877,49.3554,27100.0
2012-05-24 14:45:00,65.65,65.76,65.61,65.75,13500.0,49.3629,49.4456,49.3328,49.4381,13500.0
2012-05-24 14:50:00,65.76,65.76,65.66,65.74,9600.0,49.4456,49.4456,49.3704,49.4306,9600.0
2012-05-24 14:55:00,65.73,65.79,65.64,65.64,30100.0,49.423,49.4682,49.3554,49.3554,30100.0
2012-05-24 15:00:00,65.64,65.79,65.62,65.77,17800.0,49.3554,49.4682,49.3403,49.4531,17800.0
2012-05-24 15:05:00,65.78,65.78,65.69,65.7,18200.0,49.4606,49.4606,49.393,49.4005,18200.0
2012-05-24 15:10:00,65.71,65.72,65.62,65.64,16500.0,49.408,49.4155,49.3403,49.3554,16500.0
2012-05-24 15:15:00,65.64,65.66,65.62,65.65,44700.0,49.3554,49.3704,49.3403,49.3629,44700.0
2012-05-24 15:20:00,65.65,65.65,65.59,65.65,25900.0,49.3629,49.3629,49.3178,49.3629,25900.0
2012-05-24 15:25:00,65.64,65.77,65.63,65.67,72800.0,49.3554,49.4531,49.3479,49.3779,72800.0
2012-05-24 15:30:00,65.68,65.75,65.58,65.62,56100.0,49.3854,49.4381,49.3103,49.3403,56100.0
2012-05-24 15:35:00,65.62,65.64,65.56,65.61,20800.0,49.3403,49.3554,49.2952,49.3328,20800.0
2012-05-24 15:40:00,65.6,65.69,65.59,65.65,34100.0,49.3253,49.393,49.3178,49.3629,34100.0
2012-05-24 15:45:00,65.64,65.73,65.63,65.72,45500.0,49.3554,49.423,49.3479,49.4155,45500.0
2012-05-24 15:50:00,65.72,65.85,65.7,65.85,38900.0,49.4155,49.5133,49.4005,49.5133,38900.0
2012-05-24 15:55:00,65.84,65.86,65.76,65.86,148400.0,49.5058,49.5208,49.4456,49.5208,148400.0
2012-05-25 09:30:00,65.88,66.06,65.82,66.03,24400.0,49.5358,49.6712,49.4907,49.6486,24400.0
2012-05-25 09:35:00,66.01,66.1,66.0,66.03,16500.0,49.6336,49.7012,49.6261,49.6486,16500.0
2012-05-25 09:40:00,66.02,66.02,65.86,65.94,7900.0,49.6411,49.6411,49.5208,49.5809,7900.0
2012-05-25 09:45:00,65.93,66.05,65.89,66.04,30600.0,49.5734,49.6637,49.5433,49.6561,30600.0
2012-05-25 09:50:00,66.03,66.03,65.89,66.01,12300.0,49.6486,49.6486,49.5433,49.6336,12300.0
2012-05-25 09:55:00,65.98,66.05,65.91,65.91,23000.0,49.611,49.6637,49.5584,49.5584,23000.0
2012-05-25 10:00:00,65.92,65.93,65.7,65.72,21800.0,49.5659,49.5734,49.4005,49.4155,21800.0
2012-05-25 10:05:00,65.71,65.71,65.51,65.54,21600.0,49.408,49.408,49.2576,49.2802,21600.0
2012-05-25 10:10:00,65.54,65.54,65.45,65.48,24500.0,49.2802,49.2802,49.2125,49.2351,24500.0
2012-05-25 10:15:00,65.49,65.62,65.49,65.6,13900.0,49.2426,49.3403,49.2426,49.3253,13900.0
2012-05-25 10:20:00,65.59,65.65,65.58,65.63,12900.0,49.3178,49.3629,49.3103,49.3479,12900.0
2012-05-25 10:25:00,65.66,65.7,65.61,65.66,13600.0,49.3704,49.4005,49.3328,49.3704,13600.0
2012-05-25 10:30:00,65.67,65.75,65.65,65.74,11700.0,49.3779,49.4381,49.3629,49.4306,11700.0
2012-05-25 10:35:00,65.75,65.75,65.69,65.69,9500.0,49.4381,49.4381,49.393,49.393,9500.0
2012-05-25 10:40:00,65.7,65.72,65.57,65.58,12300.0,49.4005,49.4155,49.3027,49.3103,12300.0
2012-05-25 10:45:00,65.58,65.58,65.45,65.51,9500.0,49.3103,49.3103,49.2125,49.2576,9500.0
2012-05-25 10:50:00,65.51,65.55,65.49,65.53,7400.0,49.2576,49.2877,49.2426,49.2727,7400.0
2012-05-25 10:55:00,65.52,65.56,65.48,65.5,9600.0,49.2651,49.2952,49.2351,49.2501,9600.0
2012-05-25 11:00:00,65.51,65.7,65.51,65.68,13900.0,49.2576,49.4005,49.2576,49.3854,13900.0
2012-05-25 11:05:00,65.68,65.75,65.68,65.74,25600.0,49.3854,49.4381,49.3854,49.4306,25600.0
2012-05-25 11:10:00,65.74,65.75,65.67,65.69,34000.0,49.4306,49.4381,49.3779,49.393,34000.0
2012-05-25 11:15:00,65.69,65.73,65.68,65.72,29800.0,49.393,49.423,49.3854,49.4155,29800.0
2012-05-25 11:20:00,65.72,65.75,65.68,65.74,15000.0,49.4155,49.4381,49.3854,49.4306,15000.0
2012-05-25 11:25:00,65.75,65.77,65.72,65.73,13300.0,49.4381,49.4531,49.4155,49.423,13300.0
2012-05-25 11:30:00,65.71,65.73,65.61,65.62,24700.0,49.408,49.423,49.3328,49.3403,24700.0
2012-05-25 11:35:00,65.62,65.69,65.61,65.67,21800.0,49.3403,49.393,49.3328,49.3779,21800.0
2012-05-25 11:40:00,65.67,65.77,65.67,65.73,23800.0,49.3779,49.4531,49.3779,49.423,23800.0
2012-05-25 11:45:00,65.73,65.75,65.72,65.74,12400.0,49.423,49.4381,49.4155,49.4306,12400.0
2012-05-25 11:50:00,65.75,65.85,65.74,65.84,38200.0,49.4381,49.5133,49.4306,49.5058,38200.0
2012-05-25 11:55:00,65.86,65.92,65.83,65.91,25200.0,49.5208,49.5659,49.4982,49.5584,25200.0
2012-05-25 12:00:00,65.9,65.92,65.84,65.84,36400.0,49.5509,49.5659,49.5058,49.5058,36400.0
2012-05-25 12:05:00,65.85,65.9,65.84,65.9,18200.0,49.5133,49.5509,49.5058,49.5509,18200.0
2012-05-25 12:10:00,65.89,65.92,65.85,65.85,19400.0,49.5433,49.5659,49.5133,49.5133,19400.0
2012-05-25 12:15:00,65.85,65.91,65.84,65.88,18900.0,49.5133,49.5584,49.5058,49.5358,18900.0
2012-05-25 12:20:00,65.88,65.93,65.87,65.9,20700.0,49.5358,49.5734,49.5283,49.5509,20700.0
2012-05-25 12:25:00,65.9,65.91,65.78,65.79,59900.0,49.5509,49.5584,49.4606,49.4682,59900.0
2012-05-25 12:30:00,65.8,65.8,65.7,65.7,10500.0,49.4757,49.4757,49.4005,49.4005,10500.0
2012-05-25 12:35:00,65.7,65.76,65.69,65.76,8800.0,49.4005,49.4456,49.393,49.4456,8800.0
2012-05-25 12:40:00,65.77,65.78,65.74,65.74,9300.0,49.4531,49.4606,49.4306,49.4306,9300.0
2012-05-25 12:45:00,65.74,65.76,65.74,65.75,6000.0,49.4306,49.4456,49.4306,49.4381,6000.0
2012-05-25 12:50:00,65.75,65.79,65.74,65.79,5900.0,49.4381,49.4682,49.4306,49.4682,5900.0
2012-05-25 12:55:00,65.79,65.79,65.76,65.78,5100.0,49.4682,49.4682,49.4456,49.4606,5100.0
2012-05-25 13:00:00,65.77,65.77,65.74,65.74,7400.0,49.4531,49.4531,49.4306,49.4306,7400.0
2012-05-25 13:05:00,65.75,65.76,65.74,65.74,26500.0,49.4381,49.4456,49.4306,49.4306,26500.0
2012-05-25 13:10:00,65.74,65.76,65.73,65.73,10800.0,49.4306,49.4456,49.423,49.423,10800.0
2012-05-25 13:15:00,65.74,65.79,65.74,65.79,2700.0,49.4306,49.4682,49.4306,49.4682,2700.0
2012-05-25 13:20:00,65.79,65.82,65.79,65.81,3400.0,49.4682,49.4907,49.4682,49.4832,3400.0
2012-05-25 13:25:00,65.82,65.82,65.8,65.8,10500.0,49.4907,49.4907,49.4757,49.4757,10500.0
2012-05-25 13:30:00,65.81,65.83,65.81,65.82,10700.0,49.4832,49.4982,49.4832,49.4907,10700.0
2012-05-25 13:35:00,65.82,65.85,65.82,65.85,9500.0,49.4907,49.5133,49.4907,49.5133,9500.0
2012-05-25 13:40:00,65.84,65.84,65.81,65.81,13900.0,49.5058,49.5058,49.4832,49.4832,13900.0
2012-05-25 13:45:00,65.81,65.83,65.78,65.8,7000.0,49.4832,49.4982,49.4606,49.4757,7000.0
2012-05-25 13:50:00,65.8,65.81,65.76,65.77,7700.0,49.4757,49.4832,49.4456,49.4531,7700.0
2012-05-25 13:55:00,65.77,65.8,65.76,65.77,3400.0,49.4531,49.4757,49.4456,49.4531,3400.0
2012-05-25 14:00:00,65.77,65.8,65.77,65.8,8700.0,49.4531,49.4757,49.4531,49.4757,8700.0
2012-05-25 14:05:00,65.81,65.81,65.78,65.78,9200.0,49.4832,49.4832,49.4606,49.4606,9200.0
2012-05-25 14:10:00,65.78,65.85,65.78,65.84,10200.0,49.4606,49.5133,49.4606,49.5058,10200.0
2012-05-25 14:15:00,65.84,65.84,65.8,65.8,25800.0,49.5058,49.5058,49.4757,49.4757,25800.0
2012-05-25 14:20:00,65.79,65.8,65.75,65.8,18900.0,49.4682,49.4757,49.4381,49.4757,18900.0
2012-05-25 14:25:00,65.8,65.86,65.76,65.78,27100.0,49.4757,49.5208,49.4456,49.4606,27100.0
2012-05-25 14:30:00,65.77,65.86,65.76,65.82,11600.0,49.4531,49.5208,49.4456,49.4907,11600.0
2012-05-25 14:35:00,65.82,65.82,65.8,65.8,9400.0,49.4907,49.4907,49.4757,49.4757,9400.0
2012-05-25 14:40:00,65.8,65.81,65.75,65.75,14200.0,49.4757,49.4832,49.4381,49.4381,14200.0
2012-05-25 14:45:00,65.76,65.78,65.74,65.75,19100.0,49.4456,49.4606,49.4306,49.4381,19100.0
2012-05-25 14:50:00,65.75,65.76,65.72,65.76,8700.0,49.4381,49.4456,49.4155,49.4456,8700.0
2012-05-25 14:55:00,65.77,65.82,65.76,65.8,14300.0,49.4531,49.4907,49.4456,49.4757,14300.0
2012-05-25 15:00:00,65.8,65.84,65.78,65.82,12800.0,49.4757,49.5058,49.4606,49.4907,12800.0
2012-05-25 15:05:00,65.84,65.85,65.82,65.85,19100.0,49.5058,49.5133,49.4907,49.5133,19100.0
2012-05-25 15:10:00,65.85,65.87,65.81,65.81,20100.0,49.5133,49.5283,49.4832,49.4832,20100.0
2012-05-25 15:15:00,65.81,65.81,65.75,65.75,12700.0,49.4832,49.4832,49.4381,49.4381,12700.0
2012-05-25 15:20:00,65.76,65.76,65.62,65.65,42000.0,49.4456,49.4456,49.3403,49.3629,42000.0
2012-05-25 15:25:00,65.64,65.72,65.63,65.71,12600.0,49.3554,49.4155,49.3479,49.408,12600.0
2012-05-25 15:30:00,65.7,65.78,65.68,65.76,15300.0,49.4005,49.4606,49.3854,49.4456,15300.0
2012-05-25 15:35:00,65.76,65.79,65.7,65.72,27500.0,49.4456,49.4682,49.4005,49.4155,27500.0
2012-05-25 15:40:00,65.73,65.78,65.71,65.78,18500.0,49.423,49.4606,49.408,49.4606,18500.0
2012-05-25 15:45:00,65.79,65.82,65.78,65.78,26800.0,49.4682,49.4907,49.4606,49.4606,26800.0
2012-05-25 15:50:00,65.78,65.79,65.76,65.77,31200.0,49.4606,49.4682,49.4456,49.4531,31200.0
2012-05-25 15:55:00,65.77,65.81,65.74,65.76,81500.0,49.4531,49.4832,49.4306,49.4456,81500.0
2012-05-29 09:30:00,66.14,66.27,66.01,66.01,32000.0,49.7313,49.8291,49.6336,49.6336,32000.0
2012-05-29 09:35:00,66.01,66.14,65.96,66.0,25300.0,49.6336,49.7313,49.596,49.6261,25300.0
2012-05-29 09:40:00,65.98,66.01,65.89,65.89,24800.0,49.611,49.6336,49.5433,49.5433,24800.0
2012-05-29 09:45:00,65.88,65.9,65.76,65.81,71900.0,49.5358,49.5509,49.4456,49.4832,71900.0
2012-05-29 09:50:00,65.83,65.97,65.82,65.9,29000.0,49.4982,49.6035,49.4907,49.5509,29000.0
2012-05-29 09:55:00,65.93,66.0,65.84,65.96,25300.0,49.5734,49.6261,49.5058,49.596,25300.0
2012-05-29 10:00:00,65.93,65.99,65.78,65.99,25000.0,49.5734,49.6185,49.4606,49.6185,25000.0
2012-05-29 10:05:00,65.99,66.11,65.99,66.06,25000.0,49.6185,49.7088,49.6185,49.6712,25000.0
2012-05-29 10:10:00,66.07,66.27,66.06,66.21,29800.0,49.6787,49.8291,49.6712,49.784,29800.0
2012-05-29 10:15:00,66.22,66.37,66.22,66.36,17000.0,49.7915,49.9043,49.7915,49.8967,17000.0
2012-05-29 10:20:00,66.37,66.49,66.37,66.48,36300.0,49.9043,49.9945,49.9043,49.987,36300.0
2012-05-29 10:25:00,66.48,66.54,66.47,66.54,22600.0,49.987,50.0321,49.9795,50.0321,22600.0
2012-05-29 10:30:00,66.54,66.62,66.5,66.57,21900.0,50.0321,50.0922,50.002,50.0546,21900.0
2012-05-29 10:35:00,66.57,66.58,66.44,66.44,30400.0,50.0546,50.0622,49.9569,49.9569,30400.0
2012-05-29 10:40:00,66.44,66.44,66.37,66.42,17800.0,49.9569,49.9569,49.9043,49.9419,17800.0
2012-05-29 10:45:00,66.41,66.52,66.41,66.49,18200.0,49.9343,50.0171,49.9343,49.9945,18200.0
2012-05-29 10:50:00,66.48,66.5,66.34,66.34,14200.0,49.987,50.002,49.8817,49.8817,14200.0
2012-05-29 10:55:00,66.34,66.34,66.28,66.33,19500.0,49.8817,49.8817,49.8366,49.8742,19500.0
2012-05-29 11:00:00,66.33,66.33,66.2,66.21,15500.0,49.8742,49.8742,49.7764,49.784,15500.0
2012-05-29 11:05:00,66.21,66.26,66.2,66.25,12400.0,49.784,49.8216,49.7764,49.814,12400.0
2012-05-29 11:10:00,66.23,66.24,66.19,66.24,9200.0,49.799,49.8065,49.7689,49.8065,9200.0
2012-05-29 11:15:00,66.25,66.25,66.12,66.18,9400.0,49.814,49.814,49.7163,49.7614,9400.0
2012-05-29 11:20:00,66.17,66.17,66.06,66.12,8500.0,49.7539,49.7539,49.6712,49.7163,8500.0
2012-05-29 11:25:00,66.14,66.15,66.11,66.14,6000.0,49.7313,49.7388,49.7088,49.7313,6000.0
2012-05-29 11:30:00,66.12,66.13,66.03,66.04,10200.0,49.7163,49.7238,49.6486,49.6561,10200.0
2012-05-29 11:35:00,66.03,66.05,65.89,65.91,14300.0,49.6486,49.6637,49.5433,49.5584,14300.0
2012-05-29 11:40:00,65.89,65.9,65.83,65.85,21500.0,49.5433,49.5509,49.4982,49.5133,21500.0
2012-05-29 11:45:00,65.87,65.91,65.8,65.82,13000.0,49.5283,49.5584,49.4757,49.4907,13000.0
2012-05-29 11:50:00,65.81,65.91,65.81,65.9,11200.0,49.4832,49.5584,49.4832,49.5509,11200.0
2012-05-29 11:55:00,65.92,65.95,65.89,65.9,11100.0,49.5659,49.5885,49.5433,49.5509,11100.0
2012-05-29 12:00:00,65.88,65.95,65.82,65.83,15000.0,49.5358,49.5885,49.4907,49.4982,15000.0
2012-05-29 12:05:00,65.86,65.91,65.83,65.89,22700.0,49.5208,49.5584,49.4982,49.5433,22700.0
2012-05-29 12:10:00,65.89,65.94,65.87,65.91,13700.0,49.5433,49.5809,49.5283,49.5584,13700.0
2012-05-29 12:15:00,65.91,65.95,65.89,65.95,9600.0,49.5584,49.5885,49.5433,49.5885,9600.0
2012-05-29 12:20:00,65.95,65.96,65.91,65.91,8200.0,49.5885,49.596,49.5584,49.5584,8200.0
2012-05-29 12:25:00,65.91,65.96,65.9,65.95,7700.0,49.5584,49.596,49.5509,49.5885,7700.0
2012-05-29 12:30:00,65.95,65.95,65.84,65.91,17700.0,49.5885,49.5885,49.5058,49.5584,17700.0
2012-05-29 12:35:00,65.91,65.95,65.86,65.86,10600.0,49.5584,49.5885,49.5208,49.5208,10600.0
2012-05-29 12:40:00,65.87,65.95,65.86,65.94,13500.0,49.5283,49.5885,49.5208,49.5809,13500.0
2012-05-29 12:45:00,65.92,65.98,65.88,65.98,8700.0,49.5659,49.611,49.5358,49.611,8700.0
2012-05-29 12:50:00,65.98,66.0,65.94,65.98,13100.0,49.611,49.6261,49.5809,49.611,13100.0
2012-05-29 12:55:00,65.97,65.98,65.89,65.89,11500.0,49.6035,49.611,49.5433,49.5433,11500.0
2012-05-29 13:00:00,65.89,65.89,65.82,65.85,11700.0,49.5433,49.5433,49.4907,49.5133,11700.0
2012-05-29 13:05:00,65.83,65.91,65.82,65.89,18600.0,49.4982,49.5584,49.4907,49.5433,18600.0
2012-05-29 13:10:00,65.88,65.94,65.88,65.93,6300.0,49.5358,49.5809,49.5358,49.5734,6300.0
2012-05-29 13:15:00,65.93,65.96,65.91,65.94,7300.0,49.5734,49.596,49.5584,49.5809,7300.0
2012-05-29 13:20:00,65.93,65.93,65.86,65.91,12800.0,49.5734,49.5734,49.5208,49.5584,12800.0
2012-05-29 13:25:00,65.91,65.91,65.85,65.85,5500.0,49.5584,49.5584,49.5133,49.5133,5500.0
2012-05-29 13:30:00,65.85,65.93,65.81,65.91,13100.0,49.5133,49.5734,49.4832,49.5584,13100.0
2012-05-29 13:35:00,65.92,65.94,65.84,65.89,21100.0,49.5659,49.5809,49.5058,49.5433,21100.0
2012-05-29 13:40:00,65.9,65.98,65.9,65.98,17100.0,49.5509,49.611,49.5509,49.611,17100.0
2012-05-29 13:45:00,65.99,66.09,65.99,66.07,12000.0,49.6185,49.6937,49.6185,49.6787,12000.0
2012-05-29 13:50:00,66.06,66.08,66.06,66.08,5300.0,49.6712,49.6862,49.6712,49.6862,5300.0
2012-05-29 13:55:00,66.08,66.13,66.07,66.13,12600.0,49.6862,49.7238,49.6787,49.7238,12600.0
2012-05-29 14:00:00,66.12,66.13,66.08,66.1,13600.0,49.7163,49.7238,49.6862,49.7012,13600.0
2012-05-29 14:05:00,66.1,66.14,66.08,66.09,10400.0,49.7012,49.7313,49.6862,49.6937,10400.0
2012-05-29 14:10:00,66.09,66.16,66.07,66.16,9800.0,49.6937,49.7464,49.6787,49.7464,9800.0
2012-05-29 14:15:00,66.15,66.2,66.11,66.15,17700.0,49.7388,49.7764,49.7088,49.7388,17700.0
2012-05-29 14:20:00,66.15,66.16,66.01,66.02,30000.0,49.7388,49.7464,49.6336,49.6411,30000.0
2012-05-29 14:25:00,66.01,66.11,66.01,66.1,20700.0,49.6336,49.7088,49.6336,49.7012,20700.0
2012-05-29 14:30:00,66.1,66.11,66.08,66.1,10400.0,49.7012,49.7088,49.6862,49.7012,10400.0
2012-05-29 14:35:00,66.1,66.14,66.06,66.06,15600.0,49.7012,49.7313,49.6712,49.6712,15600.0
2012-05-29 14:40:00,66.07,66.09,66.05,66.07,17300.0,49.6787,49.6937,49.6637,49.6787,17300.0
2012-05-29 14:45:00,66.08,66.12,66.06,66.07,13800.0,49.6862,49.7163,49.6712,49.6787,13800.0
2012-05-29 14:50:00,66.08,66.18,66.06,66.17,18100.0,49.6862,49.7614,49.6712,49.7539,18100.0
2012-05-29 14:55:00,66.19,66.22,66.18,66.19,9400.0,49.7689,49.7915,49.7614,49.7689,9400.0
2012-05-29 15:00:00,66.19,66.2,66.11,66.13,20700.0,49.7689,49.7764,49.7088,49.7238,20700.0
2012-05-29 15:05:00,66.11,66.19,66.11,66.19,17700.0,49.7088,49.7689,49.7088,49.7689,17700.0
2012-05-29 15:10:00,66.18,66.26,66.18,66.25,24400.0,49.7614,49.8216,49.7614,49.814,24400.0
2012-05-29 15:15:00,66.25,66.25,66.21,66.21,14000.0,49.814,49.814,49.784,49.784,14000.0
2012-05-29 15:20:00,66.2,66.21,66.16,66.17,20700.0,49.7764,49.784,49.7464,49.7539,20700.0
2012-05-29 15:25:00,66.16,66.21,66.16,66.2,16100.0,49.7464,49.784,49.7464,49.7764,16100.0
2012-05-29 15:30:00,66.21,66.22,66.14,66.22,23400.0,49.784,49.7915,49.7313,49.7915,23400.0
2012-05-29 15:35:00,66.21,66.27,66.21,66.25,33700.0,49.784,49.8291,49.784,49.814,33700.0
2012-05-29 15:40:00,66.25,66.4,66.25,66.4,48200.0,49.814,49.9268,49.814,49.9268,48200.0
2012-05-29 15:45:00,66.4,66.43,66.31,66.31,81200.0,49.9268,49.9494,49.8591,49.8591,81200.0
2012-05-29 15:50:00,66.31,66.33,66.28,66.28,98300.0,49.8591,49.8742,49.8366,49.8366,98300.0
2012-05-29 15:55:00,66.28,66.35,66.23,66.34,193300.0,49.8366,49.8892,49.799,49.8817,193300.0
2012-05-30 09:30:00,65.92,65.99,65.64,65.67,56300.0,49.5659,49.6185,49.3554,49.3779,56300.0
2012-05-30 09:35:00,65.69,65.72,65.58,65.59,32000.0,49.393,49.4155,49.3103,49.3178,32000.0
2012-05-30 09:40:00,65.57,65.84,65.55,65.83,27000.0,49.3027,49.5058,49.2877,49.4982,27000.0
2012-05-30 09:45:00,65.82,65.85,65.78,65.82,11700.0,49.4907,49.5133,49.4606,49.4907,11700.0
2012-05-30 09:50:00,65.8,65.88,65.74,65.88,9400.0,49.4757,49.5358,49.4306,49.5358,9400.0
2012-05-30 09:55:00,65.89,66.14,65.89,66.06,47900.0,49.5433,49.7313,49.5433,49.6712,47900.0
2012-05-30 10:00:00,66.06,66.08,65.82,65.91,16800.0,49.6712,49.6862,49.4907,49.5584,16800.0
2012-05-30 10:05:00,65.93,66.03,65.92,65.99,26500.0,49.5734,49.6486,49.5659,49.6185,26500.0
2012-05-30 10:10:00,65.97,65.98,65.79,65.8,19700.0,49.6035,49.611,49.4682,49.4757,19700.0
2012-05-30 10:15:00,65.81,65.89,65.77,65.81,13300.0,49.4832,49.5433,49.4531,49.4832,13300.0
2012-05-30 10:20:00,65.79,65.95,65.73,65.95,17600.0,49.4682,49.5885,49.423,49.5885,17600.0
2012-05-30 10:25:00,65.93,66.03,65.93,65.98,17000.0,49.5734,49.6486,49.5734,49.611,17000.0
2012-05-30 10:30:00,65.99,66.07,65.95,66.05,19500.0,49.6185,49.6787,49.5885,49.6637,19500.0
2012-05-30 10:35:00,66.05,66.06,65.92,65.96,12600.0,49.6637,49.6712,49.5659,49.596,12600.0
2012-05-30 10:40:00,65.94,65.97,65.86,65.89,11400.0,49.5809,49.6035,49.5208,49.5433,11400.0
2012-05-30 10:45:00,65.9,65.96,65.81,65.83,15800.0,49.5509,49.596,49.4832,49.4982,15800.0
2012-05-30 10:50:00,65.82,65.9,65.81,65.89,10100.0,49.4907,49.5509,49.4832,49.5433,10100.0
2012-05-30 10:55:00,65.88,65.89,65.69,65.71,10900.0,49.5358,49.5433,49.393,49.408,10900.0
2012-05-30 11:00:00,65.69,65.76,65.68,65.73,18800.0,49.393,49.4456,49.3854,49.423,18800.0
2012-05-30 11:05:00,65.73,65.9,65.71,65.9,18000.0,49.423,49.5509,49.408,49.5509,18000.0
2012-05-30 11:10:00,65.9,66.0,65.87,65.98,7500.0,49.5509,49.6261,49.5283,49.611,7500.0
2012-05-30 11:15:00,65.98,65.99,65.93,65.94,10200.0,49.611,49.6185,49.5734,49.5809,10200.0
2012-05-30 11:20:00,65.93,65.93,65.81,65.82,8300.0,49.5734,49.5734,49.4832,49.4907,8300.0
2012-05-30 11:25:00,65.81,65.88,65.8,65.86,70700.0,49.4832,49.5358,49.4757,49.5208,70700.0
2012-05-30 11:30:00,65.86,65.92,65.8,65.82,9700.0,49.5208,49.5659,49.4757,49.4907,9700.0
2012-05-30 11:35:00,65.82,65.9,65.82,65.84,19400.0,49.4907,49.5509,49.4907,49.5058,19400.0
2012-05-30 11:40:00,65.85,65.86,65.78,65.78,13100.0,49.5133,49.5208,49.4606,49.4606,13100.0
2012-05-30 11:45:00,65.77,65.77,65.69,65.72,10500.0,49.4531,49.4531,49.393,49.4155,10500.0
2012-05-30 11:50:00,65.72,65.72,65.65,65.67,8500.0,49.4155,49.4155,49.3629,49.3779,8500.0
2012-05-30 11:55:00,65.67,65.69,65.61,65.66,11400.0,49.3779,49.393,49.3328,49.3704,11400.0
2012-05-30 12:00:00,65.66,65.71,65.48,65.49,19500.0,49.3704,49.408,49.2351,49.2426,19500.0
2012-05-30 12:05:00,65.5,65.55,65.5,65.55,8600.0,49.2501,49.2877,49.2501,49.2877,8600.0
2012-05-30 12:10:00,65.55,65.61,65.55,65.61,11400.0,49.2877,49.3328,49.2877,49.3328,11400.0
2012-05-30 12:15:00,65.61,65.61,65.57,65.58,12600.0,49.3328,49.3328,49.3027,49.3103,12600.0
2012-05-30 12:20:00,65.58,65.58,65.54,65.56,12700.0,49.3103,49.3103,49.2802,49.2952,12700.0
2012-05-30 12:25:00,65.56,65.57,65.51,65.52,21700.0,49.2952,49.3027,49.2576,49.2651,21700.0
2012-05-30 12:30:00,65.52,65.56,65.51,65.55,11900.0,49.2651,49.2952,49.2576,49.2877,11900.0
2012-05-30 12:35:00,65.54,65.55,65.51,65.53,8500.0,49.2802,49.2877,49.2576,49.2727,8500.0
2012-05-30 12:40:00,65.52,65.56,65.51,65.56,8900.0,49.2651,49.2952,49.2576,49.2952,8900.0
2012-05-30 12:45:00,65.57,65.58,65.54,65.56,5500.0,49.3027,49.3103,49.2802,49.2952,5500.0
2012-05-30 12:50:00,65.55,65.56,65.51,65.51,8300.0,49.2877,49.2952,49.2576,49.2576,8300.0
2012-05-30 12:55:00,65.5,65.53,65.46,65.49,8900.0,49.2501,49.2727,49.22,49.2426,8900.0
2012-05-30 13:00:00,65.5,65.52,65.45,65.45,10300.0,49.2501,49.2651,49.2125,49.2125,10300.0
2012-05-30 13:05:00,65.45,65.49,65.43,65.45,17700.0,49.2125,49.2426,49.1975,49.2125,17700.0
2012-05-30 13:10:00,65.44,65.47,65.44,65.44,17500.0,49.205,49.2275,49.205,49.205,17500.0
2012-05-30 13:15:00,65.44,65.47,65.41,65.44,6700.0,49.205,49.2275,49.1824,49.205,6700.0
2012-05-30 13:20:00,65.44,65.52,65.43,65.51,10200.0,49.205,49.2651,49.1975,49.2576,10200.0
2012-05-30 13:25:00,65.51,65.54,65.5,65.54,8200.0,49.2576,49.2802,49.2501,49.2802,8200.0
2012-05-30 13:30:00,65.53,65.65,65.52,65.64,15300.0,49.2727,49.3629,49.2651,49.3554,15300.0
2012-05-30 13:35:00,65.63,65.64,65.59,65.63,14700.0,49.3479,49.3554,49.3178,49.3479,14700.0
2012-05-30 13:40:00,65.62,65.62,65.54,65.56,12800.0,49.3403,49.3403,49.2802,49.2952,12800.0
2012-05-30 13:45:00,65.56,65.62,65.55,65.56,10400.0,49.2952,49.3403,49.2877,49.2952,10400.0
2012-05-30 13:50:00,65.56,65.58,65.52,65.58,14800.0,49.2952,49.3103,49.2651,49.3103,14800.0
2012-05-30 13:55:00,65.59,65.61,65.54,65.55,9900.0,49.3178,49.3328,49.2802,49.2877,9900.0
2012-05-30 14:00:00,65.57,65.68,65.56,65.61,15900.0,49.3027,49.3854,49.2952,49.3328,15900.0
2012-05-30 14:05:00,65.6,65.66,65.57,65.58,12000.0,49.3253,49.3704,49.3027,49.3103,12000.0
2012-05-30 14:10:00,65.57,65.58,65.53,65.58,13800.0,49.3027,49.3103,49.2727,49.3103,13800.0
2012-05-30 14:15:00,65.58,65.6,65.55,65.56,7100.0,49.3103,49.3253,49.2877,49.2952,7100.0
2012-05-30 14:20:00,65.57,65.61,65.51,65.51,17800.0,49.3027,49.3328,49.2576,49.2576,17800.0
2012-05-30 14:25:00,65.51,65.52,65.44,65.45,16000.0,49.2576,49.2651,49.205,49.2125,16000.0
2012-05-30 14:30:00,65.46,65.5,65.42,65.48,17700.0,49.22,49.2501,49.19,49.2351,17700.0
2012-05-30 14:35:00,65.48,65.51,65.43,65.45,17000.0,49.2351,49.2576,49.1975,49.2125,17000.0
2012-05-30 14:40:00,65.45,65.47,65.39,65.47,14200.0,49.2125,49.2275,49.1674,49.2275,14200.0
2012-05-30 14:45:00,65.47,65.48,65.35,65.37,19500.0,49.2275,49.2351,49.1373,49.1524,19500.0
2012-05-30 14:50:00,65.36,65.37,65.28,65.33,32000.0,49.1448,49.1524,49.0847,49.1223,32000.0
2012-05-30 14:55:00,65.33,65.38,65.33,65.36,18900.0,49.1223,49.1599,49.1223,49.1448,18900.0
2012-05-30 15:00:00,65.35,65.44,65.33,65.37,19900.0,49.1373,49.205,49.1223,49.1524,19900.0
2012-05-30 15:05:00,65.37,65.42,65.35,65.4,25400.0,49.1524,49.19,49.1373,49.1749,25400.0
2012-05-30 15:10:00,65.41,65.41,65.31,65.33,37300.0,49.1824,49.1824,49.1072,49.1223,37300.0
2012-05-30 15:15:00,65.32,65.39,65.28,65.39,28800.0,49.1148,49.1674,49.0847,49.1674,28800.0
2012-05-30 15:20:00,65.39,65.42,65.28,65.42,33800.0,49.1674,49.19,49.0847,49.19,33800.0
2012-05-30 15:25:00,65.42,65.51,65.39,65.5,41600.0,49.19,49.2576,49.1674,49.2501,41600.0
2012-05-30 15:30:00,65.51,65.51,65.39,65.39,32800.0,49.2576,49.2576,49.1674,49.1674,32800.0
2012-05-30 15:35:00,65.39,65.41,65.33,65.39,45900.0,49.1674,49.1824,49.1223,49.1674,45900.0
2012-05-30 15:40:00,65.4,65.41,65.28,65.3,41600.0,49.1749,49.1824,49.0847,49.0997,41600.0
2012-05-30 15:45:00,65.3,65.38,65.27,65.35,55800.0,49.0997,49.1599,49.0772,49.1373,55800.0
2012-05-30 15:50:00,65.35,65.4,65.27,65.28,73800.0,49.1373,49.1749,49.0772,49.0847,73800.0
2012-05-30 15:55:00,65.28,65.32,65.19,65.2,241200.0,49.0847,49.1148,49.017,49.0245,241200.0
2012-05-31 09:30:00,65.24,65.32,64.91,64.95,44000.0,49.0546,49.1148,48.8065,48.8366,44000.0
2012-05-31 09:35:00,64.96,64.98,64.86,64.91,19800.0,48.8441,48.8591,48.7689,48.8065,19800.0
2012-05-31 09:40:00,64.93,64.98,64.71,64.71,27000.0,48.8215,48.8591,48.6561,48.6561,27000.0
2012-05-31 09:45:00,64.7,64.75,64.6,64.61,25800.0,48.6486,48.6862,48.5734,48.5809,25800.0
2012-05-31 09:50:00,64.62,64.67,64.48,64.49,31600.0,48.5884,48.626,48.4832,48.4907,31600.0
2012-05-31 09:55:00,64.49,64.52,64.31,64.39,51100.0,48.4907,48.5132,48.3553,48.4155,51100.0
2012-05-31 10:00:00,64.4,64.47,64.4,64.42,33000.0,48.423,48.4756,48.423,48.438,33000.0
2012-05-31 10:05:00,64.39,64.46,64.34,64.37,39100.0,48.4155,48.4681,48.3779,48.4004,39100.0
2012-05-31 10:10:00,64.38,64.46,64.36,64.39,30600.0,48.408,48.4681,48.3929,48.4155,30600.0
2012-05-31 10:15:00,64.41,64.47,64.37,64.44,38200.0,48.4305,48.4756,48.4004,48.4531,38200.0
2012-05-31 10:20:00,64.44,64.44,64.37,64.37,15900.0,48.4531,48.4531,48.4004,48.4004,15900.0
2012-05-31 10:25:00,64.37,64.48,64.35,64.47,17900.0,48.4004,48.4832,48.3854,48.4756,17900.0
2012-05-31 10:30:00,64.47,64.51,64.44,64.5,39600.0,48.4756,48.5057,48.4531,48.4982,39600.0
2012-05-31 10:35:00,64.5,64.61,64.5,64.58,27200.0,48.4982,48.5809,48.4982,48.5583,27200.0
2012-05-31 10:40:00,64.6,64.6,64.42,64.43,15600.0,48.5734,48.5734,48.438,48.4456,15600.0
2012-05-31 10:45:00,64.45,64.47,64.24,64.24,33600.0,48.4606,48.4756,48.3027,48.3027,33600.0
2012-05-31 10:50:00,64.24,64.26,64.22,64.23,27700.0,48.3027,48.3177,48.2877,48.2952,27700.0
2012-05-31 10:55:00,64.25,64.26,64.22,64.23,39800.0,48.3102,48.3177,48.2877,48.2952,39800.0
2012-05-31 11:00:00,64.24,64.27,64.15,64.19,26800.0,48.3027,48.3253,48.235,48.2651,26800.0
2012-05-31 11:05:00,64.2,64.28,64.18,64.27,32400.0,48.2726,48.3328,48.2576,48.3253,32400.0
2012-05-31 11:10:00,64.27,64.27,64.21,64.21,23700.0,48.3253,48.3253,48.2801,48.2801,23700.0
2012-05-31 11:15:00,64.21,64.31,64.21,64.25,26300.0,48.2801,48.3553,48.2801,48.3102,26300.0
2012-05-31 11:20:00,64.25,64.38,64.25,64.38,42000.0,48.3102,48.408,48.3102,48.408,42000.0
2012-05-31 11:25:00,64.37,64.37,64.31,64.37,87400.0,48.4004,48.4004,48.3553,48.4004,87400.0
2012-05-31 11:30:00,64.37,64.66,64.36,64.66,31500.0,48.4004,48.6185,48.3929,48.6185,31500.0
2012-05-31 11:35:00,64.65,64.7,64.63,64.68,26900.0,48.611,48.6486,48.5959,48.6335,26900.0
2012-05-31 11:40:00,64.69,64.7,64.65,64.66,37300.0,48.6411,48.6486,48.611,48.6185,37300.0
2012-05-31 11:45:00,64.66,64.67,64.52,64.52,27900.0,48.6185,48.626,48.5132,48.5132,27900.0
2012-05-31 11:50:00,64.53,64.65,64.51,64.61,22400.0,48.5208,48.611,48.5057,48.5809,22400.0
2012-05-31 11:55:00,64.62,64.64,64.57,64.57,12100.0,48.5884,48.6035,48.5508,48.5508,12100.0
2012-05-31 12:00:00,64.57,64.63,64.55,64.55,28900.0,48.5508,48.5959,48.5358,48.5358,28900.0
2012-05-31 12:05:00,64.56,64.6,64.56,64.6,20100.0,48.5433,48.5734,48.5433,48.5734,20100.0
2012-05-31 12:10:00,64.6,64.62,64.54,64.6,24700.0,48.5734,48.5884,48.5283,48.5734,24700.0
2012-05-31 12:15:00,64.62,64.62,64.57,64.62,7300.0,48.5884,48.5884,48.5508,48.5884,7300.0
2012-05-31 12:20:00,64.63,64.84,64.63,64.84,31900.0,48.5959,48.7538,48.5959,48.7538,31900.0
2012-05-31 12:25:00,64.84,65.01,64.84,64.88,29600.0,48.7538,48.8817,48.7538,48.7839,29600.0
2012-05-31 12:30:00,64.87,64.9,64.83,64.83,14700.0,48.7764,48.799,48.7463,48.7463,14700.0
2012-05-31 12:35:00,64.82,64.85,64.75,64.75,18000.0,48.7388,48.7614,48.6862,48.6862,18000.0
2012-05-31 12:40:00,64.77,64.8,64.77,64.78,11200.0,48.7012,48.7238,48.7012,48.7087,11200.0
2012-05-31 12:45:00,64.78,64.85,64.77,64.85,33800.0,48.7087,48.7614,48.7012,48.7614,33800.0
2012-05-31 12:50:00,64.85,64.89,64.8,64.84,18100.0,48.7614,48.7914,48.7238,48.7538,18100.0
2012-05-31 12:55:00,64.84,64.84,64.79,64.79,9600.0,48.7538,48.7538,48.7162,48.7162,9600.0
2012-05-31 13:00:00,64.8,64.91,64.8,64.9,13500.0,48.7238,48.8065,48.7238,48.799,13500.0
2012-05-31 13:05:00,64.9,65.01,64.87,64.94,24600.0,48.799,48.8817,48.7764,48.829,24600.0
2012-05-31 13:10:00,64.93,64.95,64.91,64.94,12400.0,48.8215,48.8366,48.8065,48.829,12400.0
2012-05-31 13:15:00,64.95,65.02,64.95,64.97,16200.0,48.8366,48.8892,48.8366,48.8516,16200.0
2012-05-31 13:20:00,64.97,64.98,64.86,64.86,11000.0,48.8516,48.8591,48.7689,48.7689,11000.0
2012-05-31 13:25:00,64.87,64.87,64.79,64.82,9500.0,48.7764,48.7764,48.7162,48.7388,9500.0
2012-05-31 13:30:00,64.82,64.9,64.81,64.88,14800.0,48.7388,48.799,48.7313,48.7839,14800.0
2012-05-31 13:35:00,64.89,64.89,64.77,64.81,22700.0,48.7914,48.7914,48.7012,48.7313,22700.0
2012-05-31 13:40:00,64.8,64.83,64.75,64.81,19000.0,48.7238,48.7463,48.6862,48.7313,19000.0
2012-05-31 13:45:00,64.8,64.82,64.75,64.78,20400.0,48.7238,48.7388,48.6862,48.7087,20400.0
2012-05-31 13:50:00,64.77,64.8,64.73,64.79,20700.0,48.7012,48.7238,48.6711,48.7162,20700.0
2012-05-31 13:55:00,64.8,64.82,64.77,64.8,11000.0,48.7238,48.7388,48.7012,48.7238,11000.0
2012-05-31 14:00:00,64.81,64.82,64.73,64.82,45600.0,48.7313,48.7388,48.6711,48.7388,45600.0
2012-05-31 14:05:00,64.81,64.85,64.77,64.8,20400.0,48.7313,48.7614,48.7012,48.7238,20400.0
2012-05-31 14:10:00,64.81,64.88,64.76,64.8,30800.0,48.7313,48.7839,48.6937,48.7238,30800.0
2012-05-31 14:15:00,64.77,64.78,64.69,64.69,16800.0,48.7012,48.7087,48.6411,48.6411,16800.0
2012-05-31 14:20:00,64.7,64.7,64.63,64.69,15900.0,48.6486,48.6486,48.5959,48.6411,15900.0
2012-05-31 14:25:00,64.69,64.85,64.69,64.77,26900.0,48.6411,48.7614,48.6411,48.7012,26900.0
2012-05-31 14:30:00,64.77,64.81,64.7,64.8,18200.0,48.7012,48.7313,48.6486,48.7238,18200.0
2012-05-31 14:35:00,64.8,64.81,64.77,64.81,17700.0,48.7238,48.7313,48.7012,48.7313,17700.0
2012-05-31 14:40:00,64.81,64.9,64.81,64.84,18700.0,48.7313,48.799,48.7313,48.7538,18700.0
2012-05-31 14:45:00,64.83,64.85,64.64,64.64,37000.0,48.7463,48.7614,48.6035,48.6035,37000.0
2012-05-31 14:50:00,64.64,64.64,64.53,64.53,38700.0,48.6035,48.6035,48.5208,48.5208,38700.0
2012-05-31 14:55:00,64.54,64.59,64.49,64.56,111400.0,48.5283,48.5659,48.4907,48.5433,111400.0
2012-05-31 15:00:00,64.55,64.71,64.52,64.66,45300.0,48.5358,48.6561,48.5132,48.6185,45300.0
2012-05-31 15:05:00,64.66,64.67,64.62,64.67,34600.0,48.6185,48.626,48.5884,48.626,34600.0
2012-05-31 15:10:00,64.68,64.85,64.68,64.85,41900.0,48.6335,48.7614,48.6335,48.7614,41900.0
2012-05-31 15:15:00,64.85,64.92,64.83,64.89,24600.0,48.7614,48.814,48.7463,48.7914,24600.0
2012-05-31 15:20:00,64.9,65.02,64.88,65.01,41800.0,48.799,48.8892,48.7839,48.8817,41800.0
2012-05-31 15:25:00,65.02,65.25,65.02,65.21,50300.0,48.8892,49.0621,48.8892,49.032,50300.0
2012-05-31 15:30:00,65.2,65.21,65.09,65.17,37000.0,49.0245,49.032,48.9418,49.002,37000.0
2012-05-31 15:35:00,65.19,65.4,65.19,65.27,54600.0,49.017,49.1749,49.017,49.0772,54600.0
2012-05-31 15:40:00,65.27,65.28,65.08,65.11,117400.0,49.0772,49.0847,48.9343,48.9569,117400.0
2012-05-31 15:45:00,65.11,65.14,64.97,64.99,125700.0,48.9569,48.9794,48.8516,48.8666,125700.0
2012-05-31 15:50:00,64.99,64.99,64.79,64.79,185400.0,48.8666,48.8666,48.7162,48.7162,185400.0
2012-05-31 15:55:00,64.79,64.95,64.79,64.88,311400.0,48.7162,48.8366,48.7162,48.7839,311400.0
2012-06-01 09:30:00,63.62,63.88,63.51,63.74,109400.0,47.8365,48.032,47.7538,47.9267,109400.0
2012-06-01 09:35:00,63.74,64.03,63.7,64.0,45000.0,47.9267,48.1448,47.8967,48.1222,45000.0
2012-06-01 09:40:00,64.0,64.17,63.99,64.02,31500.0,48.1222,48.2501,48.1147,48.1373,31500.0
2012-06-01 09:45:00,63.99,64.01,63.84,63.9,22800.0,48.1147,48.1298,48.0019,48.047,22800.0
2012-06-01 09:50:00,63.89,63.98,63.72,63.85,30700.0,48.0395,48.1072,47.9117,48.0095,30700.0
2012-06-01 09:55:00,63.85,63.87,63.58,63.78,26000.0,48.0095,48.0245,47.8064,47.9568,26000.0
2012-06-01 10:00:00,63.78,64.05,63.67,64.04,29400.0,47.9568,48.1598,47.8741,48.1523,29400.0
2012-06-01 10:05:00,64.02,64.02,63.82,63.89,24000.0,48.1373,48.1373,47.9869,48.0395,24000.0
2012-06-01 10:10:00,63.88,63.93,63.79,63.82,32600.0,48.032,48.0696,47.9643,47.9869,32600.0
2012-06-01 10:15:00,63.83,63.92,63.72,63.78,31700.0,47.9944,48.0621,47.9117,47.9568,31700.0
2012-06-01 10:20:00,63.77,63.77,63.56,63.58,34700.0,47.9493,47.9493,47.7914,47.8064,34700.0
2012-06-01 10:25:00,63.56,63.68,63.56,63.67,19700.0,47.7914,47.8816,47.7914,47.8741,19700.0
2012-06-01 10:30:00,63.68,63.71,63.6,63.69,19700.0,47.8816,47.9042,47.8215,47.8891,19700.0
2012-06-01 10:35:00,63.68,63.72,63.64,63.68,10200.0,47.8816,47.9117,47.8516,47.8816,10200.0
2012-06-01 10:40:00,63.67,63.69,63.58,63.65,12700.0,47.8741,47.8891,47.8064,47.8591,12700.0
2012-06-01 10:45:00,63.65,63.86,63.65,63.86,18600.0,47.8591,48.017,47.8591,48.017,18600.0
2012-06-01 10:50:00,63.87,63.87,63.81,63.83,14600.0,48.0245,48.0245,47.9794,47.9944,14600.0
2012-06-01 10:55:00,63.84,63.94,63.79,63.82,20100.0,48.0019,48.0771,47.9643,47.9869,20100.0
2012-06-01 11:00:00,63.81,63.82,63.74,63.75,24400.0,47.9794,47.9869,47.9267,47.9343,24400.0
2012-06-01 11:05:00,63.76,63.79,63.7,63.7,11100.0,47.9418,47.9643,47.8967,47.8967,11100.0
2012-06-01 11:10:00,63.69,63.75,63.68,63.75,14600.0,47.8891,47.9343,47.8816,47.9343,14600.0
2012-06-01 11:15:00,63.75,63.85,63.75,63.77,13600.0,47.9343,48.0095,47.9343,47.9493,13600.0
2012-06-01 11:20:00,63.77,63.83,63.74,63.81,8200.0,47.9493,47.9944,47.9267,47.9794,8200.0
2012-06-01 11:25:00,63.82,63.88,63.76,63.81,19500.0,47.9869,48.032,47.9418,47.9794,19500.0
2012-06-01 11:30:00,63.81,63.82,63.74,63.76,16100.0,47.9794,47.9869,47.9267,47.9418,16100.0
2012-06-01 11:35:00,63.76,63.93,63.76,63.9,21600.0,47.9418,48.0696,47.9418,48.047,21600.0
2012-06-01 11:40:00,63.87,63.87,63.77,63.86,32600.0,48.0245,48.0245,47.9493,48.017,32600.0
2012-06-01 11:45:00,63.87,63.87,63.78,63.78,10700.0,48.0245,48.0245,47.9568,47.9568,10700.0
2012-06-01 11:50:00,63.78,63.89,63.77,63.87,17900.0,47.9568,48.0395,47.9493,48.0245,17900.0
2012-06-01 11:55:00,63.88,63.9,63.82,63.85,27300.0,48.032,48.047,47.9869,48.0095,27300.0
2012-06-01 12:00:00,63.85,63.85,63.76,63.77,19600.0,48.0095,48.0095,47.9418,47.9493,19600.0
2012-06-01 12:05:00,63.77,63.8,63.76,63.79,13900.0,47.9493,47.9719,47.9418,47.9643,13900.0
2012-06-01 12:10:00,63.8,63.86,63.77,63.83,16000.0,47.9719,48.017,47.9493,47.9944,16000.0
2012-06-01 12:15:00,63.85,63.89,63.83,63.83,24300.0,48.0095,48.0395,47.9944,47.9944,24300.0
2012-06-01 12:20:00,63.85,63.87,63.76,63.77,21000.0,48.0095,48.0245,47.9418,47.9493,21000.0
2012-06-01 12:25:00,63.78,63.81,63.74,63.76,9200.0,47.9568,47.9794,47.9267,47.9418,9200.0
2012-06-01 12:30:00,63.75,63.75,63.63,63.66,17500.0,47.9343,47.9343,47.844,47.8666,17500.0
2012-06-01 12:35:00,63.66,63.71,63.61,63.64,14100.0,47.8666,47.9042,47.829,47.8516,14100.0
2012-06-01 12:40:00,63.65,63.75,63.65,63.65,20200.0,47.8591,47.9343,47.8591,47.8591,20200.0
2012-06-01 12:45:00,63.66,63.77,63.66,63.77,12300.0,47.8666,47.9493,47.8666,47.9493,12300.0
2012-06-01 12:50:00,63.73,63.8,63.73,63.74,8100.0,47.9192,47.9719,47.9192,47.9267,8100.0
2012-06-01 12:55:00,63.75,63.76,63.64,63.64,12900.0,47.9343,47.9418,47.8516,47.8516,12900.0
2012-06-01 13:00:00,63.64,63.66,63.58,63.66,19000.0,47.8516,47.8666,47.8064,47.8666,19000.0
2012-06-01 13:05:00,63.65,63.69,63.61,63.62,13400.0,47.8591,47.8891,47.829,47.8365,13400.0
2012-06-01 13:10:00,63.62,63.71,63.62,63.66,15400.0,47.8365,47.9042,47.8365,47.8666,15400.0
2012-06-01 13:15:00,63.67,63.71,63.66,63.67,13100.0,47.8741,47.9042,47.8666,47.8741,13100.0
2012-06-01 13:20:00,63.64,63.67,63.6,63.6,16500.0,47.8516,47.8741,47.8215,47.8215,16500.0
2012-06-01 13:25:00,63.61,63.62,63.5,63.52,16300.0,47.829,47.8365,47.7463,47.7613,16300.0
2012-06-01 13:30:00,63.52,63.53,63.41,63.43,34900.0,47.7613,47.7688,47.6786,47.6936,34900.0
2012-06-01 13:35:00,63.44,63.45,63.35,63.35,12200.0,47.7012,47.7087,47.6335,47.6335,12200.0
2012-06-01 13:40:00,63.37,63.5,63.35,63.5,11900.0,47.6485,47.7463,47.6335,47.7463,11900.0
2012-06-01 13:45:00,63.5,63.55,63.48,63.51,15900.0,47.7463,47.7839,47.7312,47.7538,15900.0
2012-06-01 13:50:00,63.5,63.52,63.43,63.45,14000.0,47.7463,47.7613,47.6936,47.7087,14000.0
2012-06-01 13:55:00,63.44,63.46,63.4,63.42,22300.0,47.7012,47.7162,47.6711,47.6861,22300.0
2012-06-01 14:00:00,63.43,63.45,63.25,63.26,38900.0,47.6936,47.7087,47.5583,47.5658,38900.0
2012-06-01 14:05:00,63.26,63.27,63.21,63.27,38300.0,47.5658,47.5733,47.5282,47.5733,38300.0
2012-06-01 14:10:00,63.25,63.25,63.22,63.22,13300.0,47.5583,47.5583,47.5357,47.5357,13300.0
2012-06-01 14:15:00,63.22,63.35,63.22,63.33,15700.0,47.5357,47.6335,47.5357,47.6185,15700.0
2012-06-01 14:20:00,63.34,63.47,63.31,63.45,29700.0,47.626,47.7237,47.6034,47.7087,29700.0
2012-06-01 14:25:00,63.46,63.46,63.32,63.32,19800.0,47.7162,47.7162,47.6109,47.6109,19800.0
2012-06-01 14:30:00,63.32,63.41,63.31,63.39,16500.0,47.6109,47.6786,47.6034,47.6636,16500.0
2012-06-01 14:35:00,63.39,63.44,63.33,63.43,20900.0,47.6636,47.7012,47.6185,47.6936,20900.0
2012-06-01 14:40:00,63.43,63.45,63.36,63.42,18700.0,47.6936,47.7087,47.641,47.6861,18700.0
2012-06-01 14:45:00,63.41,63.46,63.37,63.43,15000.0,47.6786,47.7162,47.6485,47.6936,15000.0
2012-06-01 14:50:00,63.42,63.44,63.29,63.29,64700.0,47.6861,47.7012,47.5884,47.5884,64700.0
2012-06-01 14:55:00,63.29,63.29,63.16,63.19,40700.0,47.5884,47.5884,47.4906,47.5132,40700.0
2012-06-01 15:00:00,63.2,63.26,63.16,63.24,26900.0,47.5207,47.5658,47.4906,47.5508,26900.0
2012-06-01 15:05:00,63.23,63.3,63.19,63.29,20200.0,47.5433,47.5959,47.5132,47.5884,20200.0
2012-06-01 15:10:00,63.3,63.33,63.24,63.25,43000.0,47.5959,47.6185,47.5508,47.5583,43000.0
2012-06-01 15:15:00,63.26,63.3,63.2,63.21,32700.0,47.5658,47.5959,47.5207,47.5282,32700.0
2012-06-01 15:20:00,63.22,63.26,63.21,63.24,26500.0,47.5357,47.5658,47.5282,47.5508,26500.0
2012-06-01 15:25:00,63.24,63.35,63.23,63.27,48500.0,47.5508,47.6335,47.5433,47.5733,48500.0
2012-06-01 15:30:00,63.26,63.34,63.19,63.3,89800.0,47.5658,47.626,47.5132,47.5959,89800.0
2012-06-01 15:35:00,63.29,63.29,63.18,63.2,29400.0,47.5884,47.5884,47.5057,47.5207,29400.0
2012-06-01 15:40:00,63.18,63.22,63.11,63.16,47200.0,47.5057,47.5357,47.453,47.4906,47200.0
2012-06-01 15:45:00,63.16,63.26,63.13,63.19,65200.0,47.4906,47.5658,47.4681,47.5132,65200.0
2012-06-01 15:50:00,63.19,63.29,63.18,63.19,62800.0,47.5132,47.5884,47.5057,47.5132,62800.0
2012-06-01 15:55:00,63.2,63.25,63.12,63.15,199300.0,47.5207,47.5583,47.4606,47.4831,199300.0
2012-06-04 09:30:00,63.25,63.25,62.96,63.17,38400.0,47.5583,47.5583,47.3403,47.4982,38400.0
2012-06-04 09:35:00,63.16,63.33,63.16,63.27,11200.0,47.4906,47.6185,47.4906,47.5733,11200.0
2012-06-04 09:40:00,63.27,63.37,63.23,63.34,45700.0,47.5733,47.6485,47.5433,47.626,45700.0
2012-06-04 09:45:00,63.33,63.34,63.11,63.13,46900.0,47.6185,47.626,47.453,47.4681,46900.0
2012-06-04 09:50:00,63.12,63.19,63.11,63.13,63100.0,47.4606,47.5132,47.453,47.4681,63100.0
2012-06-04 09:55:00,63.13,63.13,62.9,62.98,35000.0,47.4681,47.4681,47.2951,47.3553,35000.0
2012-06-04 10:00:00,62.98,63.02,62.93,62.97,19000.0,47.3553,47.3854,47.3177,47.3478,19000.0
2012-06-04 10:05:00,62.99,62.99,62.82,62.85,31500.0,47.3628,47.3628,47.235,47.2575,31500.0
2012-06-04 10:10:00,62.86,62.97,62.85,62.96,31500.0,47.2651,47.3478,47.2575,47.3403,31500.0
2012-06-04 10:15:00,62.97,63.08,62.97,63.08,62000.0,47.3478,47.4305,47.3478,47.4305,62000.0
2012-06-04 10:20:00,63.08,63.17,63.08,63.09,39400.0,47.4305,47.4982,47.4305,47.438,39400.0
2012-06-04 10:25:00,63.09,63.17,63.04,63.05,48000.0,47.438,47.4982,47.4004,47.4079,48000.0
2012-06-04 10:30:00,63.02,63.08,62.98,63.03,28400.0,47.3854,47.4305,47.3553,47.3929,28400.0
2012-06-04 10:35:00,63.04,63.15,63.04,63.09,17300.0,47.4004,47.4831,47.4004,47.438,17300.0
2012-06-04 10:40:00,63.11,63.25,63.1,63.13,16600.0,47.453,47.5583,47.4455,47.4681,16600.0
2012-06-04 10:45:00,63.12,63.13,63.01,63.11,26700.0,47.4606,47.4681,47.3778,47.453,26700.0
2012-06-04 10:50:00,63.09,63.19,63.09,63.18,17300.0,47.438,47.5132,47.438,47.5057,17300.0
2012-06-04 10:55:00,63.18,63.28,63.15,63.17,18800.0,47.5057,47.5809,47.4831,47.4982,18800.0
2012-06-04 11:00:00,63.18,63.22,63.15,63.15,13900.0,47.5057,47.5357,47.4831,47.4831,13900.0
2012-06-04 11:05:00,63.16,63.17,63.06,63.08,12500.0,47.4906,47.4982,47.4154,47.4305,12500.0
2012-06-04 11:10:00,63.09,63.1,62.98,63.01,22700.0,47.438,47.4455,47.3553,47.3778,22700.0
2012-06-04 11:15:00,63.04,63.1,62.98,62.99,32200.0,47.4004,47.4455,47.3553,47.3628,32200.0
2012-06-04 11:20:00,62.99,63.05,62.98,63.03,12200.0,47.3628,47.4079,47.3553,47.3929,12200.0
2012-06-04 11:25:00,63.03,63.05,62.85,62.86,13500.0,47.3929,47.4079,47.2575,47.2651,13500.0
2012-06-04 11:30:00,62.86,62.94,62.85,62.9,10100.0,47.2651,47.3252,47.2575,47.2951,10100.0
2012-06-04 11:35:00,62.9,62.91,62.85,62.91,25200.0,47.2951,47.3027,47.2575,47.3027,25200.0
2012-06-04 11:40:00,62.9,62.94,62.85,62.87,10000.0,47.2951,47.3252,47.2575,47.2726,10000.0
2012-06-04 11:45:00,62.87,62.97,62.87,62.97,14700.0,47.2726,47.3478,47.2726,47.3478,14700.0
2012-06-04 11:50:00,62.96,62.96,62.9,62.91,9300.0,47.3403,47.3403,47.2951,47.3027,9300.0
2012-06-04 11:55:00,62.92,63.01,62.92,62.99,6800.0,47.3102,47.3778,47.3102,47.3628,6800.0
2012-06-04 12:00:00,62.99,63.06,62.97,63.01,10800.0,47.3628,47.4154,47.3478,47.3778,10800.0
2012-06-04 12:05:00,63.0,63.04,62.96,62.96,8200.0,47.3703,47.4004,47.3403,47.3403,8200.0
2012-06-04 12:10:00,62.97,62.97,62.82,62.84,21600.0,47.3478,47.3478,47.235,47.25,21600.0
2012-06-04 12:15:00,62.84,62.84,62.74,62.77,10400.0,47.25,47.25,47.1748,47.1974,10400.0
2012-06-04 12:20:00,62.78,62.8,62.73,62.8,13800.0,47.2049,47.2199,47.1673,47.2199,13800.0
2012-06-04 12:25:00,62.8,62.82,62.65,62.67,19900.0,47.2199,47.235,47.1072,47.1222,19900.0
2012-06-04 12:30:00,62.67,62.74,62.65,62.74,9700.0,47.1222,47.1748,47.1072,47.1748,9700.0
2012-06-04 12:35:00,62.72,62.81,62.72,62.78,12600.0,47.1598,47.2275,47.1598,47.2049,12600.0
2012-06-04 12:40:00,62.8,62.86,62.77,62.79,10100.0,47.2199,47.2651,47.1974,47.2124,10100.0
2012-06-04 12:45:00,62.8,62.83,62.77,62.78,9300.0,47.2199,47.2425,47.1974,47.2049,9300.0
2012-06-04 12:50:00,62.78,62.79,62.69,62.7,17700.0,47.2049,47.2124,47.1372,47.1448,17700.0
2012-06-04 12:55:00,62.69,62.71,62.68,62.69,19400.0,47.1372,47.1523,47.1297,47.1372,19400.0
2012-06-04 13:00:00,62.7,62.77,62.7,62.75,20200.0,47.1448,47.1974,47.1448,47.1824,20200.0
2012-06-04 13:05:00,62.76,62.76,62.65,62.67,10800.0,47.1899,47.1899,47.1072,47.1222,10800.0
2012-06-04 13:10:00,62.68,62.73,62.68,62.7,7200.0,47.1297,47.1673,47.1297,47.1448,7200.0
2012-06-04 13:15:00,62.7,62.75,62.65,62.68,18100.0,47.1448,47.1824,47.1072,47.1297,18100.0
2012-06-04 13:20:00,62.68,62.68,62.58,62.58,19700.0,47.1297,47.1297,47.0545,47.0545,19700.0
2012-06-04 13:25:00,62.57,62.66,62.54,62.66,19600.0,47.047,47.1147,47.0244,47.1147,19600.0
2012-06-04 13:30:00,62.67,62.75,62.61,62.74,12400.0,47.1222,47.1824,47.0771,47.1748,12400.0
2012-06-04 13:35:00,62.75,62.9,62.75,62.9,13000.0,47.1824,47.2951,47.1824,47.2951,13000.0
2012-06-04 13:40:00,62.9,62.96,62.9,62.95,11100.0,47.2951,47.3403,47.2951,47.3327,11100.0
2012-06-04 13:45:00,62.95,62.95,62.81,62.81,22900.0,47.3327,47.3327,47.2275,47.2275,22900.0
2012-06-04 13:50:00,62.81,62.89,62.79,62.8,23100.0,47.2275,47.2876,47.2124,47.2199,23100.0
2012-06-04 13:55:00,62.8,62.87,62.69,62.86,16300.0,47.2199,47.2726,47.1372,47.2651,16300.0
2012-06-04 14:00:00,62.87,62.95,62.81,62.95,28900.0,47.2726,47.3327,47.2275,47.3327,28900.0
2012-06-04 14:05:00,62.95,62.98,62.9,62.92,19400.0,47.3327,47.3553,47.2951,47.3102,19400.0
2012-06-04 14:10:00,62.93,63.0,62.89,62.91,10200.0,47.3177,47.3703,47.2876,47.3027,10200.0
2012-06-04 14:15:00,62.9,63.02,62.86,62.98,22600.0,47.2951,47.3854,47.2651,47.3553,22600.0
2012-06-04 14:20:00,62.98,63.08,62.98,63.08,14900.0,47.3553,47.4305,47.3553,47.4305,14900.0
2012-06-04 14:25:00,63.08,63.18,63.07,63.17,13400.0,47.4305,47.5057,47.423,47.4982,13400.0
2012-06-04 14:30:00,63.16,63.23,63.07,63.21,20700.0,47.4906,47.5433,47.423,47.5282,20700.0
2012-06-04 14:35:00,63.21,63.33,63.2,63.28,26400.0,47.5282,47.6185,47.5207,47.5809,26400.0
2012-06-04 14:40:00,63.27,63.27,63.18,63.24,18300.0,47.5733,47.5733,47.5057,47.5508,18300.0
2012-06-04 14:45:00,63.24,63.25,63.14,63.15,11300.0,47.5508,47.5583,47.4756,47.4831,11300.0
2012-06-04 14:50:00,63.14,63.19,63.1,63.19,15100.0,47.4756,47.5132,47.4455,47.5132,15100.0
2012-06-04 14:55:00,63.19,63.19,63.05,63.05,18700.0,47.5132,47.5132,47.4079,47.4079,18700.0
2012-06-04 15:00:00,63.04,63.1,63.0,63.08,62000.0,47.4004,47.4455,47.3703,47.4305,62000.0
2012-06-04 15:05:00,63.09,63.13,63.03,63.03,19400.0,47.438,47.4681,47.3929,47.3929,19400.0
2012-06-04 15:10:00,63.02,63.05,62.98,63.01,16800.0,47.3854,47.4079,47.3553,47.3778,16800.0
2012-06-04 15:15:00,63.0,63.08,62.92,63.08,16800.0,47.3703,47.4305,47.3102,47.4305,16800.0
2012-06-04 15:20:00,63.08,63.1,63.02,63.03,33800.0,47.4305,47.4455,47.3854,47.3929,33800.0
2012-06-04 15:25:00,63.02,63.14,62.96,63.1,23000.0,47.3854,47.4756,47.3403,47.4455,23000.0
2012-06-04 15:30:00,63.1,63.11,62.96,62.99,29500.0,47.4455,47.453,47.3403,47.3628,29500.0
2012-06-04 15:35:00,62.99,63.02,62.91,63.01,26000.0,47.3628,47.3854,47.3027,47.3778,26000.0
2012-06-04 15:40:00,63.02,63.08,62.99,63.07,33100.0,47.3854,47.4305,47.3628,47.423,33100.0
2012-06-04 15:45:00,63.07,63.18,63.07,63.17,38200.0,47.423,47.5057,47.423,47.4982,38200.0
2012-06-04 15:50:00,63.17,63.19,63.08,63.08,123600.0,47.4982,47.5132,47.4305,47.4305,123600.0
2012-06-04 15:55:00,63.08,63.14,63.07,63.07,168700.0,47.4305,47.4756,47.423,47.423,168700.0
2012-06-05 09:30:00,62.97,63.42,62.97,63.42,50900.0,47.3478,47.6861,47.3478,47.6861,50900.0
2012-06-05 09:35:00,63.43,63.46,63.23,63.41,32600.0,47.6936,47.7162,47.5433,47.6786,32600.0
2012-06-05 09:40:00,63.4,63.49,63.34,63.4,33800.0,47.6711,47.7388,47.626,47.6711,33800.0
2012-06-05 09:45:00,63.43,63.63,63.41,63.63,31200.0,47.6936,47.844,47.6786,47.844,31200.0
2012-06-05 09:50:00,63.63,63.63,63.48,63.49,29800.0,47.844,47.844,47.7312,47.7388,29800.0
2012-06-05 09:55:00,63.51,63.67,63.41,63.65,22200.0,47.7538,47.8741,47.6786,47.8591,22200.0
2012-06-05 10:00:00,63.65,63.88,63.62,63.67,24200.0,47.8591,48.032,47.8365,47.8741,24200.0
2012-06-05 10:05:00,63.7,63.82,63.67,63.73,15400.0,47.8967,47.9869,47.8741,47.9192,15400.0
2012-06-05 10:10:00,63.73,63.87,63.73,63.84,30100.0,47.9192,48.0245,47.9192,48.0019,30100.0
2012-06-05 10:15:00,63.85,63.89,63.76,63.76,17600.0,48.0095,48.0395,47.9418,47.9418,17600.0
2012-06-05 10:20:00,63.78,63.9,63.78,63.9,18000.0,47.9568,48.047,47.9568,48.047,18000.0
2012-06-05 10:25:00,63.9,63.99,63.8,63.84,16700.0,48.047,48.1147,47.9719,48.0019,16700.0
2012-06-05 10:30:00,63.84,63.86,63.76,63.85,17700.0,48.0019,48.017,47.9418,48.0095,17700.0
2012-06-05 10:35:00,63.86,63.92,63.77,63.89,23900.0,48.017,48.0621,47.9493,48.0395,23900.0
2012-06-05 10:40:00,63.87,63.88,63.74,63.81,53600.0,48.0245,48.032,47.9267,47.9794,53600.0
2012-06-05 10:45:00,63.82,63.84,63.75,63.77,27900.0,47.9869,48.0019,47.9343,47.9493,27900.0
2012-06-05 10:50:00,63.77,63.78,63.66,63.73,14300.0,47.9493,47.9568,47.8666,47.9192,14300.0
2012-06-05 10:55:00,63.76,63.77,63.6,63.67,23300.0,47.9418,47.9493,47.8215,47.8741,23300.0
2012-06-05 11:00:00,63.65,63.79,63.64,63.74,25800.0,47.8591,47.9643,47.8516,47.9267,25800.0
2012-06-05 11:05:00,63.73,63.83,63.72,63.82,89100.0,47.9192,47.9944,47.9117,47.9869,89100.0
2012-06-05 11:10:00,63.83,63.83,63.77,63.78,30200.0,47.9944,47.9944,47.9493,47.9568,30200.0
2012-06-05 11:15:00,63.78,63.79,63.75,63.79,38300.0,47.9568,47.9643,47.9343,47.9643,38300.0
2012-06-05 11:20:00,63.78,63.8,63.7,63.72,23100.0,47.9568,47.9719,47.8967,47.9117,23100.0
2012-06-05 11:25:00,63.72,63.72,63.66,63.67,20300.0,47.9117,47.9117,47.8666,47.8741,20300.0
2012-06-05 11:30:00,63.67,63.78,63.67,63.75,14800.0,47.8741,47.9568,47.8741,47.9343,14800.0
2012-06-05 11:35:00,63.76,63.82,63.58,63.59,23800.0,47.9418,47.9869,47.8064,47.814,23800.0
2012-06-05 11:40:00,63.6,63.6,63.48,63.49,19300.0,47.8215,47.8215,47.7312,47.7388,19300.0
2012-06-05 11:45:00,63.51,63.62,63.51,63.61,17900.0,47.7538,47.8365,47.7538,47.829,17900.0
2012-06-05 11:50:00,63.62,63.7,63.61,63.62,15000.0,47.8365,47.8967,47.829,47.8365,15000.0
2012-06-05 11:55:00,63.61,63.66,63.56,63.56,12000.0,47.829,47.8666,47.7914,47.7914,12000.0
2012-06-05 12:00:00,63.57,63.69,63.57,63.64,8600.0,47.7989,47.8891,47.7989,47.8516,8600.0
2012-06-05 12:05:00,63.66,63.8,63.66,63.77,20200.0,47.8666,47.9719,47.8666,47.9493,20200.0
2012-06-05 12:10:00,63.77,63.82,63.74,63.77,43900.0,47.9493,47.9869,47.9267,47.9493,43900.0
2012-06-05 12:15:00,63.78,63.78,63.63,63.71,8900.0,47.9568,47.9568,47.844,47.9042,8900.0
2012-06-05 12:20:00,63.72,63.73,63.65,63.7,7700.0,47.9117,47.9192,47.8591,47.8967,7700.0
2012-06-05 12:25:00,63.72,63.77,63.7,63.76,9300.0,47.9117,47.9493,47.8967,47.9418,9300.0
2012-06-05 12:30:00,63.78,64.0,63.78,63.97,28200.0,47.9568,48.1222,47.9568,48.0997,28200.0
2012-06-05 12:35:00,63.97,63.97,63.84,63.9,8900.0,48.0997,48.0997,48.0019,48.047,8900.0
2012-06-05 12:40:00,63.88,63.9,63.83,63.86,4500.0,48.032,48.047,47.9944,48.017,4500.0
2012-06-05 12:45:00,63.88,63.94,63.83,63.83,9500.0,48.032,48.0771,47.9944,47.9944,9500.0
2012-06-05 12:50:00,63.84,63.91,63.82,63.88,6600.0,48.0019,48.0546,47.9869,48.032,6600.0
2012-06-05 12:55:00,63.89,63.94,63.87,63.91,8600.0,48.0395,48.0771,48.0245,48.0546,8600.0
2012-06-05 13:00:00,63.91,64.04,63.9,64.04,20900.0,48.0546,48.1523,48.047,48.1523,20900.0
2012-06-05 13:05:00,64.04,64.07,63.95,63.95,40800.0,48.1523,48.1749,48.0846,48.0846,40800.0
2012-06-05 13:10:00,63.96,63.98,63.95,63.97,6500.0,48.0922,48.1072,48.0846,48.0997,6500.0
2012-06-05 13:15:00,63.97,63.97,63.89,63.91,9000.0,48.0997,48.0997,48.0395,48.0546,9000.0
2012-06-05 13:20:00,63.92,64.05,63.91,64.02,8400.0,48.0621,48.1598,48.0546,48.1373,8400.0
2012-06-05 13:25:00,64.02,64.05,63.95,64.02,8200.0,48.1373,48.1598,48.0846,48.1373,8200.0
2012-06-05 13:30:00,64.02,64.1,64.01,64.09,12600.0,48.1373,48.1974,48.1298,48.1899,12600.0
2012-06-05 13:35:00,64.1,64.16,64.09,64.13,7300.0,48.1974,48.2425,48.1899,48.22,7300.0
2012-06-05 13:40:00,64.15,64.22,64.12,64.21,8500.0,48.235,48.2877,48.2125,48.2801,8500.0
2012-06-05 13:45:00,64.22,64.25,64.2,64.24,8400.0,48.2877,48.3102,48.2726,48.3027,8400.0
2012-06-05 13:50:00,64.23,64.28,64.21,64.25,14900.0,48.2952,48.3328,48.2801,48.3102,14900.0
2012-06-05 13:55:00,64.26,64.28,64.16,64.16,33800.0,48.3177,48.3328,48.2425,48.2425,33800.0
2012-06-05 14:00:00,64.16,64.16,64.09,64.09,9800.0,48.2425,48.2425,48.1899,48.1899,9800.0
2012-06-05 14:05:00,64.1,64.2,64.09,64.16,32700.0,48.1974,48.2726,48.1899,48.2425,32700.0
2012-06-05 14:10:00,64.16,64.2,64.13,64.17,14000.0,48.2425,48.2726,48.22,48.2501,14000.0
2012-06-05 14:15:00,64.17,64.22,64.13,64.19,19000.0,48.2501,48.2877,48.22,48.2651,19000.0
2012-06-05 14:20:00,64.19,64.21,64.13,64.17,12000.0,48.2651,48.2801,48.22,48.2501,12000.0
2012-06-05 14:25:00,64.18,64.19,64.12,64.15,18100.0,48.2576,48.2651,48.2125,48.235,18100.0
2012-06-05 14:30:00,64.16,64.19,64.14,64.19,10200.0,48.2425,48.2651,48.2275,48.2651,10200.0
2012-06-05 14:35:00,64.2,64.21,64.11,64.11,10900.0,48.2726,48.2801,48.2049,48.2049,10900.0
2012-06-05 14:40:00,64.12,64.15,64.09,64.09,21300.0,48.2125,48.235,48.1899,48.1899,21300.0
2012-06-05 14:45:00,64.09,64.12,64.07,64.11,9500.0,48.1899,48.2125,48.1749,48.2049,9500.0
2012-06-05 14:50:00,64.11,64.17,64.11,64.16,11800.0,48.2049,48.2501,48.2049,48.2425,11800.0
2012-06-05 14:55:00,64.15,64.16,64.09,64.13,9600.0,48.235,48.2425,48.1899,48.22,9600.0
2012-06-05 15:00:00,64.13,64.23,64.13,64.16,20800.0,48.22,48.2952,48.22,48.2425,20800.0
2012-06-05 15:05:00,64.17,64.19,64.13,64.14,18700.0,48.2501,48.2651,48.22,48.2275,18700.0
2012-06-05 15:10:00,64.13,64.18,64.1,64.14,23600.0,48.22,48.2576,48.1974,48.2275,23600.0
2012-06-05 15:15:00,64.13,64.16,64.08,64.14,19500.0,48.22,48.2425,48.1824,48.2275,19500.0
2012-06-05 15:20:00,64.15,64.19,64.14,64.18,34500.0,48.235,48.2651,48.2275,48.2576,34500.0
2012-06-05 15:25:00,64.17,64.2,64.14,64.17,44500.0,48.2501,48.2726,48.2275,48.2501,44500.0
2012-06-05 15:30:00,64.17,64.25,64.13,64.2,99900.0,48.2501,48.3102,48.22,48.2726,99900.0
2012-06-05 15:35:00,64.2,64.24,64.12,64.2,44700.0,48.2726,48.3027,48.2125,48.2726,44700.0
2012-06-05 15:40:00,64.21,64.26,64.19,64.23,48000.0,48.2801,48.3177,48.2651,48.2952,48000.0
2012-06-05 15:45:00,64.22,64.23,64.11,64.13,41100.0,48.2877,48.2952,48.2049,48.22,41100.0
2012-06-05 15:50:00,64.12,64.19,64.11,64.15,77400.0,48.2125,48.2651,48.2049,48.235,77400.0
2012-06-05 15:55:00,64.16,64.16,64.06,64.09,191500.0,48.2425,48.2425,48.1674,48.1899,191500.0
2012-06-06 09:30:00,64.52,64.93,64.34,64.86,62800.0,48.5132,48.8215,48.3779,48.7689,62800.0
2012-06-06 09:35:00,64.85,64.86,64.65,64.79,20400.0,48.7614,48.7689,48.611,48.7162,20400.0
2012-06-06 09:40:00,64.78,65.02,64.61,65.02,32500.0,48.7087,48.8892,48.5809,48.8892,32500.0
2012-06-06 09:45:00,65.02,65.05,64.89,65.0,58800.0,48.8892,48.9117,48.7914,48.8741,58800.0
2012-06-06 09:50:00,65.0,65.01,64.9,65.01,19700.0,48.8741,48.8817,48.799,48.8817,19700.0
2012-06-06 09:55:00,65.01,65.17,65.0,65.01,14500.0,48.8817,49.002,48.8741,48.8817,14500.0
2012-06-06 10:00:00,65.0,65.15,64.94,65.13,18900.0,48.8741,48.9869,48.829,48.9719,18900.0
2012-06-06 10:05:00,65.13,65.18,65.1,65.11,10500.0,48.9719,49.0095,48.9493,48.9569,10500.0
2012-06-06 10:10:00,65.1,65.18,64.98,65.18,30400.0,48.9493,49.0095,48.8591,49.0095,30400.0
2012-06-06 10:15:00,65.18,65.39,65.17,65.36,63800.0,49.0095,49.1674,49.002,49.1448,63800.0
2012-06-06 10:20:00,65.37,65.37,65.11,65.14,28100.0,49.1524,49.1524,48.9569,48.9794,28100.0
2012-06-06 10:25:00,65.15,65.16,64.99,64.99,16900.0,48.9869,48.9945,48.8666,48.8666,16900.0
2012-06-06 10:30:00,64.98,65.06,64.94,65.06,16200.0,48.8591,48.9193,48.829,48.9193,16200.0
2012-06-06 10:35:00,65.07,65.21,65.07,65.12,13600.0,48.9268,49.032,48.9268,48.9644,13600.0
2012-06-06 10:40:00,65.13,65.16,65.08,65.09,14700.0,48.9719,48.9945,48.9343,48.9418,14700.0
2012-06-06 10:45:00,65.09,65.21,65.05,65.19,18000.0,48.9418,49.032,48.9117,49.017,18000.0
2012-06-06 10:50:00,65.21,65.23,65.04,65.04,17800.0,49.032,49.0471,48.9042,48.9042,17800.0
2012-06-06 10:55:00,65.04,65.09,64.94,65.08,30900.0,48.9042,48.9418,48.829,48.9343,30900.0
2012-06-06 11:00:00,65.06,65.15,65.04,65.11,17100.0,48.9193,48.9869,48.9042,48.9569,17100.0
2012-06-06 11:05:00,65.11,65.11,65.01,65.01,18100.0,48.9569,48.9569,48.8817,48.8817,18100.0
2012-06-06 11:10:00,65.01,65.09,64.96,65.09,44700.0,48.8817,48.9418,48.8441,48.9418,44700.0
2012-06-06 11:15:00,65.08,65.14,65.04,65.12,14500.0,48.9343,48.9794,48.9042,48.9644,14500.0
2012-06-06 11:20:00,65.13,65.2,65.13,65.15,15900.0,48.9719,49.0245,48.9719,48.9869,15900.0
2012-06-06 11:25:00,65.15,65.21,65.09,65.18,22300.0,48.9869,49.032,48.9418,49.0095,22300.0
2012-06-06 11:30:00,65.18,65.18,65.02,65.02,27800.0,49.0095,49.0095,48.8892,48.8892,27800.0
2012-06-06 11:35:00,65.04,65.07,65.02,65.05,16500.0,48.9042,48.9268,48.8892,48.9117,16500.0
2012-06-06 11:40:00,65.05,65.15,65.05,65.1,21700.0,48.9117,48.9869,48.9117,48.9493,21700.0
2012-06-06 11:45:00,65.08,65.18,65.07,65.18,27600.0,48.9343,49.0095,48.9268,49.0095,27600.0
2012-06-06 11:50:00,65.18,65.32,65.17,65.3,31500.0,49.0095,49.1148,49.002,49.0997,31500.0
2012-06-06 11:55:00,65.31,65.35,65.22,65.32,49600.0,49.1072,49.1373,49.0396,49.1148,49600.0
2012-06-06 12:00:00,65.34,65.47,65.3,65.45,35700.0,49.1298,49.2275,49.0997,49.2125,35700.0
2012-06-06 12:05:00,65.45,65.47,65.38,65.47,11000.0,49.2125,49.2275,49.1599,49.2275,11000.0
2012-06-06 12:10:00,65.45,65.53,65.45,65.52,12300.0,49.2125,49.2727,49.2125,49.2651,12300.0
2012-06-06 12:15:00,65.51,65.51,65.47,65.48,8700.0,49.2576,49.2576,49.2275,49.2351,8700.0
2012-06-06 12:20:00,65.47,65.55,65.46,65.55,22200.0,49.2275,49.2877,49.22,49.2877,22200.0
2012-06-06 12:25:00,65.54,65.56,65.5,65.54,16600.0,49.2802,49.2952,49.2501,49.2802,16600.0
2012-06-06 12:30:00,65.53,65.57,65.52,65.57,13100.0,49.2727,49.3027,49.2651,49.3027,13100.0
2012-06-06 12:35:00,65.57,65.58,65.53,65.53,9700.0,49.3027,49.3103,49.2727,49.2727,9700.0
2012-06-06 12:40:00,65.54,65.61,65.54,65.56,13200.0,49.2802,49.3328,49.2802,49.2952,13200.0
2012-06-06 12:45:00,65.56,65.59,65.55,65.57,8400.0,49.2952,49.3178,49.2877,49.3027,8400.0
2012-06-06 12:50:00,65.57,65.57,65.52,65.54,9700.0,49.3027,49.3027,49.2651,49.2802,9700.0
2012-06-06 12:55:00,65.56,65.56,65.44,65.44,11900.0,49.2952,49.2952,49.205,49.205,11900.0
2012-06-06 13:00:00,65.44,65.51,65.41,65.41,21900.0,49.205,49.2576,49.1824,49.1824,21900.0
2012-06-06 13:05:00,65.41,65.45,65.4,65.44,18600.0,49.1824,49.2125,49.1749,49.205,18600.0
2012-06-06 13:10:00,65.45,65.49,65.45,65.47,16500.0,49.2125,49.2426,49.2125,49.2275,16500.0
2012-06-06 13:15:00,65.48,65.5,65.45,65.49,30300.0,49.2351,49.2501,49.2125,49.2426,30300.0
2012-06-06 13:20:00,65.5,65.53,65.46,65.53,18500.0,49.2501,49.2727,49.22,49.2727,18500.0
2012-06-06 13:25:00,65.53,65.62,65.52,65.61,18200.0,49.2727,49.3403,49.2651,49.3328,18200.0
2012-06-06 13:30:00,65.61,65.63,65.55,65.56,18900.0,49.3328,49.3479,49.2877,49.2952,18900.0
2012-06-06 13:35:00,65.57,65.62,65.55,65.6,14200.0,49.3027,49.3403,49.2877,49.3253,14200.0
2012-06-06 13:40:00,65.6,65.61,65.52,65.54,32400.0,49.3253,49.3328,49.2651,49.2802,32400.0
2012-06-06 13:45:00,65.54,65.56,65.5,65.52,28100.0,49.2802,49.2952,49.2501,49.2651,28100.0
2012-06-06 13:50:00,65.5,65.52,65.47,65.49,18900.0,49.2501,49.2651,49.2275,49.2426,18900.0
2012-06-06 13:55:00,65.49,65.56,65.49,65.53,13600.0,49.2426,49.2952,49.2426,49.2727,13600.0
2012-06-06 14:00:00,65.54,65.63,65.53,65.57,19300.0,49.2802,49.3479,49.2727,49.3027,19300.0
2012-06-06 14:05:00,65.57,65.58,65.53,65.53,14700.0,49.3027,49.3103,49.2727,49.2727,14700.0
2012-06-06 14:10:00,65.53,65.53,65.45,65.45,12700.0,49.2727,49.2727,49.2125,49.2125,12700.0
2012-06-06 14:15:00,65.45,65.51,65.4,65.5,15900.0,49.2125,49.2576,49.1749,49.2501,15900.0
2012-06-06 14:20:00,65.5,65.56,65.47,65.53,41900.0,49.2501,49.2952,49.2275,49.2727,41900.0
2012-06-06 14:25:00,65.54,65.56,65.47,65.5,30700.0,49.2802,49.2952,49.2275,49.2501,30700.0
2012-06-06 14:30:00,65.49,65.57,65.47,65.56,28000.0,49.2426,49.3027,49.2275,49.2952,28000.0
2012-06-06 14:35:00,65.56,65.63,65.56,65.6,12100.0,49.2952,49.3479,49.2952,49.3253,12100.0
2012-06-06 14:40:00,65.61,65.66,65.6,65.65,20100.0,49.3328,49.3704,49.3253,49.3629,20100.0
2012-06-06 14:45:00,65.64,65.7,65.63,65.7,13500.0,49.3554,49.4005,49.3479,49.4005,13500.0
2012-06-06 14:50:00,65.7,65.7,65.58,65.59,48400.0,49.4005,49.4005,49.3103,49.3178,48400.0
2012-06-06 14:55:00,65.59,65.66,65.58,65.61,18500.0,49.3178,49.3704,49.3103,49.3328,18500.0
2012-06-06 15:00:00,65.6,65.67,65.58,65.67,17700.0,49.3253,49.3779,49.3103,49.3779,17700.0
2012-06-06 15:05:00,65.66,65.67,65.59,65.61,22900.0,49.3704,49.3779,49.3178,49.3328,22900.0
2012-06-06 15:10:00,65.61,65.66,65.55,65.65,30500.0,49.3328,49.3704,49.2877,49.3629,30500.0
2012-06-06 15:15:00,65.66,65.68,65.58,65.58,26800.0,49.3704,49.3854,49.3103,49.3103,26800.0
2012-06-06 15:20:00,65.58,65.68,65.54,65.64,36900.0,49.3103,49.3854,49.2802,49.3554,36900.0
2012-06-06 15:25:00,65.63,65.66,65.59,65.66,20300.0,49.3479,49.3704,49.3178,49.3704,20300.0
2012-06-06 15:30:00,65.66,65.67,65.56,65.58,35200.0,49.3704,49.3779,49.2952,49.3103,35200.0
2012-06-06 15:35:00,65.59,65.61,65.5,65.5,44500.0,49.3178,49.3328,49.2501,49.2501,44500.0
2012-06-06 15:40:00,65.5,65.57,65.48,65.54,44400.0,49.2501,49.3027,49.2351,49.2802,44400.0
2012-06-06 15:45:00,65.55,65.68,65.53,65.54,83700.0,49.2877,49.3854,49.2727,49.2802,83700.0
2012-06-06 15:50:00,65.53,65.67,65.52,65.67,66500.0,49.2727,49.3779,49.2651,49.3779,66500.0
2012-06-06 15:55:00,65.67,65.79,65.56,65.79,290900.0,49.3779,49.4682,49.2952,49.4682,290900.0
2012-06-07 09:30:00,66.29,66.49,66.29,66.4,51700.0,49.8441,49.9945,49.8441,49.9268,51700.0
2012-06-07 09:35:00,66.4,66.54,66.36,66.53,35300.0,49.9268,50.0321,49.8967,50.0246,35300.0
2012-06-07 09:40:00,66.53,66.57,66.34,66.4,45900.0,50.0246,50.0546,49.8817,49.9268,45900.0
2012-06-07 09:45:00,66.4,66.49,66.37,66.37,39100.0,49.9268,49.9945,49.9043,49.9043,39100.0
2012-06-07 09:50:00,66.36,66.36,66.18,66.26,18900.0,49.8967,49.8967,49.7614,49.8216,18900.0
2012-06-07 09:55:00,66.26,66.3,66.19,66.21,13600.0,49.8216,49.8516,49.7689,49.784,13600.0
2012-06-07 10:00:00,66.18,66.22,65.86,65.86,34400.0,49.7614,49.7915,49.5208,49.5208,34400.0
2012-06-07 10:05:00,65.86,65.98,65.69,65.74,37200.0,49.5208,49.611,49.393,49.4306,37200.0
2012-06-07 10:10:00,65.76,65.77,65.68,65.74,14300.0,49.4456,49.4531,49.3854,49.4306,14300.0
2012-06-07 10:15:00,65.73,65.74,65.63,65.64,16200.0,49.423,49.4306,49.3479,49.3554,16200.0
2012-06-07 10:20:00,65.64,65.75,65.63,65.74,9400.0,49.3554,49.4381,49.3479,49.4306,9400.0
2012-06-07 10:25:00,65.75,66.0,65.74,65.98,16800.0,49.4381,49.6261,49.4306,49.611,16800.0
2012-06-07 10:30:00,66.0,66.0,65.8,65.8,19700.0,49.6261,49.6261,49.4757,49.4757,19700.0
2012-06-07 10:35:00,65.8,65.91,65.76,65.87,19900.0,49.4757,49.5584,49.4456,49.5283,19900.0
2012-06-07 10:40:00,65.87,65.99,65.79,65.94,19700.0,49.5283,49.6185,49.4682,49.5809,19700.0
2012-06-07 10:45:00,65.94,65.97,65.87,65.9,13800.0,49.5809,49.6035,49.5283,49.5509,13800.0
2012-06-07 10:50:00,65.89,65.89,65.8,65.86,14200.0,49.5433,49.5433,49.4757,49.5208,14200.0
2012-06-07 10:55:00,65.85,65.93,65.78,65.93,15600.0,49.5133,49.5734,49.4606,49.5734,15600.0
2012-06-07 11:00:00,65.92,65.97,65.88,65.97,8800.0,49.5659,49.6035,49.5358,49.6035,8800.0
2012-06-07 11:05:00,65.96,65.99,65.82,65.89,20200.0,49.596,49.6185,49.4907,49.5433,20200.0
2012-06-07 11:10:00,65.87,65.9,65.8,65.83,16200.0,49.5283,49.5509,49.4757,49.4982,16200.0
2012-06-07 11:15:00,65.82,65.85,65.77,65.79,16700.0,49.4907,49.5133,49.4531,49.4682,16700.0
2012-06-07 11:20:00,65.8,65.89,65.8,65.87,12500.0,49.4757,49.5433,49.4757,49.5283,12500.0
2012-06-07 11:25:00,65.87,65.9,65.81,65.81,12900.0,49.5283,49.5509,49.4832,49.4832,12900.0
2012-06-07 11:30:00,65.82,65.83,65.75,65.81,10100.0,49.4907,49.4982,49.4381,49.4832,10100.0
2012-06-07 11:35:00,65.82,65.95,65.82,65.92,6700.0,49.4907,49.5885,49.4907,49.5659,6700.0
2012-06-07 11:40:00,65.91,65.94,65.85,65.9,9500.0,49.5584,49.5809,49.5133,49.5509,9500.0
2012-06-07 11:45:00,65.9,65.95,65.88,65.93,6900.0,49.5509,49.5885,49.5358,49.5734,6900.0
2012-06-07 11:50:00,65.94,65.98,65.87,65.87,15700.0,49.5809,49.611,49.5283,49.5283,15700.0
2012-06-07 11:55:00,65.87,65.89,65.84,65.88,13800.0,49.5283,49.5433,49.5058,49.5358,13800.0
2012-06-07 12:00:00,65.88,65.88,65.77,65.82,10000.0,49.5358,49.5358,49.4531,49.4907,10000.0
2012-06-07 12:05:00,65.82,65.85,65.75,65.77,11000.0,49.4907,49.5133,49.4381,49.4531,11000.0
2012-06-07 12:10:00,65.77,65.88,65.75,65.88,8900.0,49.4531,49.5358,49.4381,49.5358,8900.0
2012-06-07 12:15:00,65.89,66.03,65.84,65.86,19400.0,49.5433,49.6486,49.5058,49.5208,19400.0
2012-06-07 12:20:00,65.85,65.93,65.84,65.84,12100.0,49.5133,49.5734,49.5058,49.5058,12100.0
2012-06-07 12:25:00,65.85,65.94,65.84,65.94,16000.0,49.5133,49.5809,49.5058,49.5809,16000.0
2012-06-07 12:30:00,65.93,65.94,65.86,65.91,10200.0,49.5734,49.5809,49.5208,49.5584,10200.0
2012-06-07 12:35:00,65.92,65.96,65.92,65.95,4700.0,49.5659,49.596,49.5659,49.5885,4700.0
2012-06-07 12:40:00,65.95,65.97,65.88,65.92,14300.0,49.5885,49.6035,49.5358,49.5659,14300.0
2012-06-07 12:45:00,65.91,65.96,65.9,65.94,5200.0,49.5584,49.596,49.5509,49.5809,5200.0
2012-06-07 12:50:00,65.93,66.01,65.93,65.97,10300.0,49.5734,49.6336,49.5734,49.6035,10300.0
2012-06-07 12:55:00,65.98,65.99,65.9,65.92,11000.0,49.611,49.6185,49.5509,49.5659,11000.0
2012-06-07 13:00:00,65.95,65.95,65.91,65.95,16600.0,49.5885,49.5885,49.5584,49.5885,16600.0
2012-06-07 13:05:00,65.94,65.94,65.88,65.9,5500.0,49.5809,49.5809,49.5358,49.5509,5500.0
2012-06-07 13:10:00,65.91,65.95,65.9,65.9,14800.0,49.5584,49.5885,49.5509,49.5509,14800.0
2012-06-07 13:15:00,65.9,65.96,65.9,65.92,29800.0,49.5509,49.596,49.5509,49.5659,29800.0
2012-06-07 13:20:00,65.92,65.93,65.84,65.93,15800.0,49.5659,49.5734,49.5058,49.5734,15800.0
2012-06-07 13:25:00,65.93,65.94,65.88,65.88,13800.0,49.5734,49.5809,49.5358,49.5358,13800.0
2012-06-07 13:30:00,65.87,65.9,65.82,65.89,10200.0,49.5283,49.5509,49.4907,49.5433,10200.0
2012-06-07 13:35:00,65.88,65.88,65.83,65.84,7400.0,49.5358,49.5358,49.4982,49.5058,7400.0
2012-06-07 13:40:00,65.84,65.88,65.82,65.85,11600.0,49.5058,49.5358,49.4907,49.5133,11600.0
2012-06-07 13:45:00,65.85,65.86,65.79,65.81,14200.0,49.5133,49.5208,49.4682,49.4832,14200.0
2012-06-07 13:50:00,65.81,65.81,65.68,65.68,14600.0,49.4832,49.4832,49.3854,49.3854,14600.0
2012-06-07 13:55:00,65.69,65.72,65.68,65.7,13000.0,49.393,49.4155,49.3854,49.4005,13000.0
2012-06-07 14:00:00,65.7,65.72,65.69,65.71,20600.0,49.4005,49.4155,49.393,49.408,20600.0
2012-06-07 14:05:00,65.7,65.7,65.56,65.57,15600.0,49.4005,49.4005,49.2952,49.3027,15600.0
2012-06-07 14:10:00,65.58,65.64,65.57,65.64,7300.0,49.3103,49.3554,49.3027,49.3554,7300.0
2012-06-07 14:15:00,65.65,65.69,65.64,65.64,17500.0,49.3629,49.393,49.3554,49.3554,17500.0
2012-06-07 14:20:00,65.64,65.72,65.63,65.64,19000.0,49.3554,49.4155,49.3479,49.3554,19000.0
2012-06-07 14:25:00,65.64,65.71,65.64,65.71,3500.0,49.3554,49.408,49.3554,49.408,3500.0
2012-06-07 14:30:00,65.7,65.7,65.59,65.59,13200.0,49.4005,49.4005,49.3178,49.3178,13200.0
2012-06-07 14:35:00,65.59,65.66,65.59,65.62,14500.0,49.3178,49.3704,49.3178,49.3403,14500.0
2012-06-07 14:40:00,65.63,65.75,65.61,65.71,24900.0,49.3479,49.4381,49.3328,49.408,24900.0
2012-06-07 14:45:00,65.7,65.7,65.67,65.68,16700.0,49.4005,49.4005,49.3779,49.3854,16700.0
2012-06-07 14:50:00,65.68,65.69,65.62,65.62,7800.0,49.3854,49.393,49.3403,49.3403,7800.0
2012-06-07 14:55:00,65.63,65.67,65.62,65.66,20300.0,49.3479,49.3779,49.3403,49.3704,20300.0
2012-06-07 15:00:00,65.67,65.67,65.56,65.56,76500.0,49.3779,49.3779,49.2952,49.2952,76500.0
2012-06-07 15:05:00,65.56,65.56,65.48,65.53,31800.0,49.2952,49.2952,49.2351,49.2727,31800.0
2012-06-07 15:10:00,65.52,65.59,65.51,65.59,37800.0,49.2651,49.3178,49.2576,49.3178,37800.0
2012-06-07 15:15:00,65.6,65.6,65.46,65.47,56500.0,49.3253,49.3253,49.22,49.2275,56500.0
2012-06-07 15:20:00,65.48,65.56,65.44,65.52,55000.0,49.2351,49.2952,49.205,49.2651,55000.0
2012-06-07 15:25:00,65.53,65.58,65.48,65.56,32900.0,49.2727,49.3103,49.2351,49.2952,32900.0
2012-06-07 15:30:00,65.56,65.56,65.45,65.47,19500.0,49.2952,49.2952,49.2125,49.2275,19500.0
2012-06-07 15:35:00,65.5,65.52,65.37,65.39,29200.0,49.2501,49.2651,49.1524,49.1674,29200.0
2012-06-07 15:40:00,65.38,65.43,65.34,65.4,29500.0,49.1599,49.1975,49.1298,49.1749,29500.0
2012-06-07 15:45:00,65.41,65.51,65.37,65.42,42500.0,49.1824,49.2576,49.1524,49.19,42500.0
2012-06-07 15:50:00,65.42,65.42,65.25,65.3,44500.0,49.19,49.19,49.0621,49.0997,44500.0
2012-06-07 15:55:00,65.3,65.44,65.3,65.36,112300.0,49.0997,49.205,49.0997,49.1448,112300.0
2012-06-08 09:30:00,65.02,65.22,65.01,65.01,40900.0,48.8892,49.0396,48.8817,48.8817,40900.0
2012-06-08 09:35:00,65.06,65.13,64.99,64.99,21100.0,48.9193,48.9719,48.8666,48.8666,21100.0
2012-06-08 09:40:00,65.04,65.04,64.83,64.87,21400.0,48.9042,48.9042,48.7463,48.7764,21400.0
2012-06-08 09:45:00,64.87,65.01,64.84,64.98,42500.0,48.7764,48.8817,48.7538,48.8591,42500.0
2012-06-08 09:50:00,64.99,65.33,64.97,65.32,23800.0,48.8666,49.1223,48.8516,49.1148,23800.0
2012-06-08 09:55:00,65.33,65.44,65.33,65.44,32800.0,49.1223,49.205,49.1223,49.205,32800.0
2012-06-08 10:00:00,65.47,65.67,65.45,65.63,59200.0,49.2275,49.3779,49.2125,49.3479,59200.0
2012-06-08 10:05:00,65.64,65.76,65.64,65.75,22000.0,49.3554,49.4456,49.3554,49.4381,22000.0
2012-06-08 10:10:00,65.74,65.74,65.66,65.68,15900.0,49.4306,49.4306,49.3704,49.3854,15900.0
2012-06-08 10:15:00,65.69,65.72,65.64,65.66,26800.0,49.393,49.4155,49.3554,49.3704,26800.0
2012-06-08 10:20:00,65.65,65.68,65.61,65.66,17300.0,49.3629,49.3854,49.3328,49.3704,17300.0
2012-06-08 10:25:00,65.67,65.69,65.61,65.64,28100.0,49.3779,49.393,49.3328,49.3554,28100.0
2012-06-08 10:30:00,65.63,65.65,65.6,65.63,69500.0,49.3479,49.3629,49.3253,49.3479,69500.0
2012-06-08 10:35:00,65.63,65.75,65.63,65.75,23600.0,49.3479,49.4381,49.3479,49.4381,23600.0
2012-06-08 10:40:00,65.75,65.75,65.62,65.62,20300.0,49.4381,49.4381,49.3403,49.3403,20300.0
2012-06-08 10:45:00,65.62,65.76,65.61,65.67,18700.0,49.3403,49.4456,49.3328,49.3779,18700.0
2012-06-08 10:50:00,65.66,65.67,65.59,65.59,16900.0,49.3704,49.3779,49.3178,49.3178,16900.0
2012-06-08 10:55:00,65.59,65.67,65.57,65.6,24000.0,49.3178,49.3779,49.3027,49.3253,24000.0
2012-06-08 11:00:00,65.6,65.63,65.57,65.61,15300.0,49.3253,49.3479,49.3027,49.3328,15300.0
2012-06-08 11:05:00,65.58,65.6,65.46,65.5,15900.0,49.3103,49.3253,49.22,49.2501,15900.0
2012-06-08 11:10:00,65.5,65.56,65.48,65.56,23600.0,49.2501,49.2952,49.2351,49.2952,23600.0
2012-06-08 11:15:00,65.53,65.56,65.48,65.5,21000.0,49.2727,49.2952,49.2351,49.2501,21000.0
2012-06-08 11:20:00,65.5,65.56,65.48,65.55,11600.0,49.2501,49.2952,49.2351,49.2877,11600.0
2012-06-08 11:25:00,65.56,65.61,65.52,65.52,14800.0,49.2952,49.3328,49.2651,49.2651,14800.0
2012-06-08 11:30:00,65.52,65.59,65.51,65.56,13700.0,49.2651,49.3178,49.2576,49.2952,13700.0
2012-06-08 11:35:00,65.56,65.59,65.52,65.59,10700.0,49.2952,49.3178,49.2651,49.3178,10700.0
2012-06-08 11:40:00,65.6,65.6,65.53,65.53,6000.0,49.3253,49.3253,49.2727,49.2727,6000.0
2012-06-08 11:45:00,65.53,65.56,65.52,65.55,7000.0,49.2727,49.2952,49.2651,49.2877,7000.0
2012-06-08 11:50:00,65.54,65.58,65.52,65.58,16600.0,49.2802,49.3103,49.2651,49.3103,16600.0
2012-06-08 11:55:00,65.58,65.63,65.5,65.51,14500.0,49.3103,49.3479,49.2501,49.2576,14500.0
2012-06-08 12:00:00,65.51,65.6,65.51,65.57,11400.0,49.2576,49.3253,49.2576,49.3027,11400.0
2012-06-08 12:05:00,65.59,65.7,65.59,65.61,18500.0,49.3178,49.4005,49.3178,49.3328,18500.0
2012-06-08 12:10:00,65.62,65.64,65.59,65.61,16600.0,49.3403,49.3554,49.3178,49.3328,16600.0
2012-06-08 12:15:00,65.6,65.67,65.58,65.65,9600.0,49.3253,49.3779,49.3103,49.3629,9600.0
2012-06-08 12:20:00,65.65,65.67,65.6,65.63,19600.0,49.3629,49.3779,49.3253,49.3479,19600.0
2012-06-08 12:25:00,65.64,65.7,65.64,65.69,6400.0,49.3554,49.4005,49.3554,49.393,6400.0
2012-06-08 12:30:00,65.69,65.79,65.69,65.79,39200.0,49.393,49.4682,49.393,49.4682,39200.0
2012-06-08 12:35:00,65.79,65.81,65.75,65.77,24000.0,49.4682,49.4832,49.4381,49.4531,24000.0
2012-06-08 12:40:00,65.78,65.82,65.75,65.81,19000.0,49.4606,49.4907,49.4381,49.4832,19000.0
2012-06-08 12:45:00,65.81,65.88,65.79,65.85,11400.0,49.4832,49.5358,49.4682,49.5133,11400.0
2012-06-08 12:50:00,65.86,65.87,65.81,65.84,19300.0,49.5208,49.5283,49.4832,49.5058,19300.0
2012-06-08 12:55:00,65.83,65.87,65.82,65.87,17500.0,49.4982,49.5283,49.4907,49.5283,17500.0
2012-06-08 13:00:00,65.86,65.91,65.86,65.9,14900.0,49.5208,49.5584,49.5208,49.5509,14900.0
2012-06-08 13:05:00,65.89,65.96,65.88,65.96,18700.0,49.5433,49.596,49.5358,49.596,18700.0
2012-06-08 13:10:00,65.96,65.98,65.89,65.94,9700.0,49.596,49.611,49.5433,49.5809,9700.0
2012-06-08 13:15:00,65.96,65.96,65.89,65.95,10700.0,49.596,49.596,49.5433,49.5885,10700.0
2012-06-08 13:20:00,65.95,66.02,65.95,66.02,13800.0,49.5885,49.6411,49.5885,49.6411,13800.0
2012-06-08 13:25:00,66.0,66.03,65.97,66.03,13300.0,49.6261,49.6486,49.6035,49.6486,13300.0
2012-06-08 13:30:00,66.02,66.08,65.99,66.08,21700.0,49.6411,49.6862,49.6185,49.6862,21700.0
2012-06-08 13:35:00,66.07,66.15,66.06,66.09,24100.0,49.6787,49.7388,49.6712,49.6937,24100.0
2012-06-08 13:40:00,66.1,66.1,66.05,66.06,21700.0,49.7012,49.7012,49.6637,49.6712,21700.0
2012-06-08 13:45:00,66.06,66.1,66.06,66.1,10300.0,49.6712,49.7012,49.6712,49.7012,10300.0
2012-06-08 13:50:00,66.1,66.14,66.09,66.14,12600.0,49.7012,49.7313,49.6937,49.7313,12600.0
2012-06-08 13:55:00,66.14,66.17,66.1,66.12,22600.0,49.7313,49.7539,49.7012,49.7163,22600.0
2012-06-08 14:00:00,66.11,66.13,66.06,66.06,16000.0,49.7088,49.7238,49.6712,49.6712,16000.0
2012-06-08 14:05:00,66.06,66.12,66.05,66.12,16100.0,49.6712,49.7163,49.6637,49.7163,16100.0
2012-06-08 14:10:00,66.11,66.13,66.1,66.12,11100.0,49.7088,49.7238,49.7012,49.7163,11100.0
2012-06-08 14:15:00,66.12,66.13,66.0,66.0,27900.0,49.7163,49.7238,49.6261,49.6261,27900.0
2012-06-08 14:20:00,66.0,66.09,66.0,66.06,78100.0,49.6261,49.6937,49.6261,49.6712,78100.0
2012-06-08 14:25:00,66.06,66.07,66.02,66.05,7900.0,49.6712,49.6787,49.6411,49.6637,7900.0
2012-06-08 14:30:00,66.05,66.14,66.03,66.13,30700.0,49.6637,49.7313,49.6486,49.7238,30700.0
2012-06-08 14:35:00,66.13,66.19,66.12,66.19,15900.0,49.7238,49.7689,49.7163,49.7689,15900.0
2012-06-08 14:40:00,66.2,66.21,66.19,66.21,15700.0,49.7764,49.784,49.7689,49.784,15700.0
2012-06-08 14:45:00,66.2,66.23,66.2,66.2,17500.0,49.7764,49.799,49.7764,49.7764,17500.0
2012-06-08 14:50:00,66.2,66.24,66.2,66.21,23000.0,49.7764,49.8065,49.7764,49.784,23000.0
2012-06-08 14:55:00,66.22,66.22,66.2,66.2,16800.0,49.7915,49.7915,49.7764,49.7764,16800.0
2012-06-08 15:00:00,66.2,66.24,66.2,66.22,44600.0,49.7764,49.8065,49.7764,49.7915,44600.0
2012-06-08 15:05:00,66.21,66.23,66.21,66.21,16300.0,49.784,49.799,49.784,49.784,16300.0
2012-06-08 15:10:00,66.21,66.24,66.21,66.22,17500.0,49.784,49.8065,49.784,49.7915,17500.0
2012-06-08 15:15:00,66.22,66.24,66.22,66.23,21000.0,49.7915,49.8065,49.7915,49.799,21000.0
2012-06-08 15:20:00,66.23,66.24,66.2,66.2,26400.0,49.799,49.8065,49.7764,49.7764,26400.0
2012-06-08 15:25:00,66.2,66.23,66.12,66.12,60400.0,49.7764,49.799,49.7163,49.7163,60400.0
2012-06-08 15:30:00,66.13,66.14,65.99,66.06,84200.0,49.7238,49.7313,49.6185,49.6712,84200.0
2012-06-08 15:35:00,66.06,66.15,66.05,66.07,150600.0,49.6712,49.7388,49.6637,49.6787,150600.0
2012-06-08 15:40:00,66.08,66.17,66.07,66.16,62100.0,49.6862,49.7539,49.6787,49.7464,62100.0
2012-06-08 15:45:00,66.16,66.34,66.16,66.32,58300.0,49.7464,49.8817,49.7464,49.8667,58300.0
2012-06-08 15:50:00,66.33,66.34,66.24,66.26,76200.0,49.8742,49.8817,49.8065,49.8216,76200.0
2012-06-08 15:55:00,66.26,66.31,66.19,66.31,243500.0,49.8216,49.8591,49.7689,49.8591,243500.0
2012-06-11 09:30:00,66.83,67.0,66.66,66.72,61300.0,50.2501,50.378,50.1223,50.1674,61300.0
2012-06-11 09:35:00,66.73,66.88,66.68,66.75,14900.0,50.175,50.2877,50.1374,50.19,14900.0
2012-06-11 09:40:00,66.72,66.78,66.64,66.66,15800.0,50.1674,50.2125,50.1073,50.1223,15800.0
2012-06-11 09:45:00,66.63,66.76,66.57,66.62,15800.0,50.0998,50.1975,50.0546,50.0922,15800.0
2012-06-11 09:50:00,66.6,66.74,66.54,66.64,19400.0,50.0772,50.1825,50.0321,50.1073,19400.0
2012-06-11 09:55:00,66.66,66.68,66.48,66.5,25100.0,50.1223,50.1374,49.987,50.002,25100.0
2012-06-11 10:00:00,66.49,66.63,66.4,66.6,44000.0,49.9945,50.0998,49.9268,50.0772,44000.0
2012-06-11 10:05:00,66.57,66.59,66.5,66.53,24900.0,50.0546,50.0697,50.002,50.0246,24900.0
2012-06-11 10:10:00,66.53,66.61,66.45,66.59,15500.0,50.0246,50.0847,49.9644,50.0697,15500.0
2012-06-11 10:15:00,66.59,66.64,66.5,66.5,26000.0,50.0697,50.1073,50.002,50.002,26000.0
2012-06-11 10:20:00,66.5,66.51,66.39,66.41,27600.0,50.002,50.0095,49.9193,49.9343,27600.0
2012-06-11 10:25:00,66.4,66.51,66.4,66.51,8000.0,49.9268,50.0095,49.9268,50.0095,8000.0
2012-06-11 10:30:00,66.5,66.53,66.43,66.53,7100.0,50.002,50.0246,49.9494,50.0246,7100.0
2012-06-11 10:35:00,66.54,66.58,66.51,66.51,11400.0,50.0321,50.0622,50.0095,50.0095,11400.0
2012-06-11 10:40:00,66.51,66.51,66.37,66.42,14700.0,50.0095,50.0095,49.9043,49.9419,14700.0
2012-06-11 10:45:00,66.4,66.45,66.39,66.43,12900.0,49.9268,49.9644,49.9193,49.9494,12900.0
2012-06-11 10:50:00,66.44,66.44,66.3,66.38,14200.0,49.9569,49.9569,49.8516,49.9118,14200.0
2012-06-11 10:55:00,66.37,66.37,66.3,66.31,10500.0,49.9043,49.9043,49.8516,49.8591,10500.0
2012-06-11 11:00:00,66.31,66.39,66.28,66.39,22400.0,49.8591,49.9193,49.8366,49.9193,22400.0
2012-06-11 11:05:00,66.39,66.44,66.31,66.33,24600.0,49.9193,49.9569,49.8591,49.8742,24600.0
2012-06-11 11:10:00,66.32,66.36,66.26,66.26,11400.0,49.8667,49.8967,49.8216,49.8216,11400.0
2012-06-11 11:15:00,66.25,66.28,66.14,66.14,14500.0,49.814,49.8366,49.7313,49.7313,14500.0
2012-06-11 11:20:00,66.15,66.15,66.04,66.04,27900.0,49.7388,49.7388,49.6561,49.6561,27900.0
2012-06-11 11:25:00,66.07,66.14,66.05,66.14,24200.0,49.6787,49.7313,49.6637,49.7313,24200.0
2012-06-11 11:30:00,66.13,66.28,66.12,66.27,21300.0,49.7238,49.8366,49.7163,49.8291,21300.0
2012-06-11 11:35:00,66.26,66.35,66.26,66.32,9100.0,49.8216,49.8892,49.8216,49.8667,9100.0
2012-06-11 11:40:00,66.34,66.4,66.33,66.38,11000.0,49.8817,49.9268,49.8742,49.9118,11000.0
2012-06-11 11:45:00,66.37,66.4,66.34,66.34,15600.0,49.9043,49.9268,49.8817,49.8817,15600.0
2012-06-11 11:50:00,66.35,66.39,66.27,66.28,18800.0,49.8892,49.9193,49.8291,49.8366,18800.0
2012-06-11 11:55:00,66.28,66.4,66.25,66.37,18800.0,49.8366,49.9268,49.814,49.9043,18800.0
2012-06-11 12:00:00,66.38,66.38,66.32,66.34,9100.0,49.9118,49.9118,49.8667,49.8817,9100.0
2012-06-11 12:05:00,66.35,66.41,66.33,66.34,23100.0,49.8892,49.9343,49.8742,49.8817,23100.0
2012-06-11 12:10:00,66.33,66.37,66.31,66.32,20100.0,49.8742,49.9043,49.8591,49.8667,20100.0
2012-06-11 12:15:00,66.31,66.34,66.29,66.29,19400.0,49.8591,49.8817,49.8441,49.8441,19400.0
2012-06-11 12:20:00,66.3,66.36,66.3,66.3,24700.0,49.8516,49.8967,49.8516,49.8516,24700.0
2012-06-11 12:25:00,66.3,66.3,66.26,66.28,5000.0,49.8516,49.8516,49.8216,49.8366,5000.0
2012-06-11 12:30:00,66.28,66.31,66.25,66.25,10700.0,49.8366,49.8591,49.814,49.814,10700.0
2012-06-11 12:35:00,66.28,66.29,66.25,66.28,4400.0,49.8366,49.8441,49.814,49.8366,4400.0
2012-06-11 12:40:00,66.29,66.3,66.25,66.26,12200.0,49.8441,49.8516,49.814,49.8216,12200.0
2012-06-11 12:45:00,66.28,66.35,66.28,66.33,11800.0,49.8366,49.8892,49.8366,49.8742,11800.0
2012-06-11 12:50:00,66.33,66.35,66.32,66.34,10700.0,49.8742,49.8892,49.8667,49.8817,10700.0
2012-06-11 12:55:00,66.34,66.37,66.33,66.36,16400.0,49.8817,49.9043,49.8742,49.8967,16400.0
2012-06-11 13:00:00,66.37,66.44,66.36,66.44,12400.0,49.9043,49.9569,49.8967,49.9569,12400.0
2012-06-11 13:05:00,66.43,66.45,66.4,66.44,18800.0,49.9494,49.9644,49.9268,49.9569,18800.0
2012-06-11 13:10:00,66.43,66.48,66.4,66.48,6100.0,49.9494,49.987,49.9268,49.987,6100.0
2012-06-11 13:15:00,66.48,66.48,66.42,66.46,11300.0,49.987,49.987,49.9419,49.9719,11300.0
2012-06-11 13:20:00,66.45,66.45,66.4,66.41,17000.0,49.9644,49.9644,49.9268,49.9343,17000.0
2012-06-11 13:25:00,66.41,66.43,66.4,66.42,13300.0,49.9343,49.9494,49.9268,49.9419,13300.0
2012-06-11 13:30:00,66.42,66.43,66.38,66.39,33600.0,49.9419,49.9494,49.9118,49.9193,33600.0
2012-06-11 13:35:00,66.4,66.45,66.38,66.38,11200.0,49.9268,49.9644,49.9118,49.9118,11200.0
2012-06-11 13:40:00,66.39,66.39,66.33,66.34,27100.0,49.9193,49.9193,49.8742,49.8817,27100.0
2012-06-11 13:45:00,66.34,66.39,66.29,66.29,13500.0,49.8817,49.9193,49.8441,49.8441,13500.0
2012-06-11 13:50:00,66.29,66.33,66.26,66.3,27000.0,49.8441,49.8742,49.8216,49.8516,27000.0
2012-06-11 13:55:00,66.29,66.29,66.25,66.25,20000.0,49.8441,49.8441,49.814,49.814,20000.0
2012-06-11 14:00:00,66.25,66.26,66.19,66.2,46000.0,49.814,49.8216,49.7689,49.7764,46000.0
2012-06-11 14:05:00,66.2,66.24,66.2,66.22,13900.0,49.7764,49.8065,49.7764,49.7915,13900.0
2012-06-11 14:10:00,66.21,66.25,66.2,66.2,22400.0,49.784,49.814,49.7764,49.7764,22400.0
2012-06-11 14:15:00,66.21,66.23,66.19,66.19,11900.0,49.784,49.799,49.7689,49.7689,11900.0
2012-06-11 14:20:00,66.2,66.25,66.19,66.22,10900.0,49.7764,49.814,49.7689,49.7915,10900.0
2012-06-11 14:25:00,66.22,66.22,66.08,66.08,56100.0,49.7915,49.7915,49.6862,49.6862,56100.0
2012-06-11 14:30:00,66.08,66.19,66.06,66.15,19200.0,49.6862,49.7689,49.6712,49.7388,19200.0
2012-06-11 14:35:00,66.15,66.17,66.08,66.11,19600.0,49.7388,49.7539,49.6862,49.7088,19600.0
2012-06-11 14:40:00,66.11,66.18,66.1,66.18,12900.0,49.7088,49.7614,49.7012,49.7614,12900.0
2012-06-11 14:45:00,66.19,66.19,66.15,66.15,23500.0,49.7689,49.7689,49.7388,49.7388,23500.0
2012-06-11 14:50:00,66.15,66.18,66.14,66.14,14600.0,49.7388,49.7614,49.7313,49.7313,14600.0
2012-06-11 14:55:00,66.14,66.25,66.13,66.21,10900.0,49.7313,49.814,49.7238,49.784,10900.0
2012-06-11 15:00:00,66.22,66.24,66.17,66.17,21500.0,49.7915,49.8065,49.7539,49.7539,21500.0
2012-06-11 15:05:00,66.17,66.23,66.17,66.19,20900.0,49.7539,49.799,49.7539,49.7689,20900.0
2012-06-11 15:10:00,66.2,66.22,66.16,66.17,35400.0,49.7764,49.7915,49.7464,49.7539,35400.0
2012-06-11 15:15:00,66.16,66.16,66.05,66.05,33400.0,49.7464,49.7464,49.6637,49.6637,33400.0
2012-06-11 15:20:00,66.05,66.07,65.96,65.97,48000.0,49.6637,49.6787,49.596,49.6035,48000.0
2012-06-11 15:25:00,65.97,65.98,65.91,65.95,22400.0,49.6035,49.611,49.5584,49.5885,22400.0
2012-06-11 15:30:00,65.94,66.09,65.94,66.04,30300.0,49.5809,49.6937,49.5809,49.6561,30300.0
2012-06-11 15:35:00,66.03,66.03,65.93,66.0,29300.0,49.6486,49.6486,49.5734,49.6261,29300.0
2012-06-11 15:40:00,66.0,66.08,66.0,66.08,32800.0,49.6261,49.6862,49.6261,49.6862,32800.0
2012-06-11 15:45:00,66.07,66.09,65.88,65.88,49700.0,49.6787,49.6937,49.5358,49.5358,49700.0
2012-06-11 15:50:00,65.89,65.89,65.73,65.73,75900.0,49.5433,49.5433,49.423,49.423,75900.0
2012-06-11 15:55:00,65.72,65.74,65.57,65.64,163600.0,49.4155,49.4306,49.3027,49.3554,163600.0
2012-06-12 09:30:00,65.5,66.24,65.5,66.1,38500.0,49.2501,49.8065,49.2501,49.7012,38500.0
2012-06-12 09:35:00,66.09,66.09,65.75,65.77,13800.0,49.6937,49.6937,49.4381,49.4531,13800.0
2012-06-12 09:40:00,65.77,65.85,65.65,65.72,10400.0,49.4531,49.5133,49.3629,49.4155,10400.0
2012-06-12 09:45:00,65.74,65.87,65.68,65.82,18700.0,49.4306,49.5283,49.3854,49.4907,18700.0
2012-06-12 09:50:00,65.8,65.95,65.8,65.87,15300.0,49.4757,49.5885,49.4757,49.5283,15300.0
2012-06-12 09:55:00,65.89,65.97,65.74,65.8,20700.0,49.5433,49.6035,49.4306,49.4757,20700.0
2012-06-12 10:00:00,65.82,66.09,65.79,65.91,66700.0,49.4907,49.6937,49.4682,49.5584,66700.0
2012-06-12 10:05:00,65.93,65.97,65.72,65.78,29400.0,49.5734,49.6035,49.4155,49.4606,29400.0
2012-06-12 10:10:00,65.76,65.78,65.57,65.57,17500.0,49.4456,49.4606,49.3027,49.3027,17500.0
2012-06-12 10:15:00,65.57,65.7,65.53,65.56,17600.0,49.3027,49.4005,49.2727,49.2952,17600.0
2012-06-12 10:20:00,65.55,65.58,65.44,65.58,18100.0,49.2877,49.3103,49.205,49.3103,18100.0
2012-06-12 10:25:00,65.58,65.61,65.52,65.52,9500.0,49.3103,49.3328,49.2651,49.2651,9500.0
2012-06-12 10:30:00,65.51,65.51,65.36,65.38,21400.0,49.2576,49.2576,49.1448,49.1599,21400.0
2012-06-12 10:35:00,65.39,65.44,65.26,65.26,18000.0,49.1674,49.205,49.0696,49.0696,18000.0
2012-06-12 10:40:00,65.25,65.57,65.24,65.57,20600.0,49.0621,49.3027,49.0546,49.3027,20600.0
2012-06-12 10:45:00,65.57,65.65,65.54,65.63,12900.0,49.3027,49.3629,49.2802,49.3479,12900.0
2012-06-12 10:50:00,65.63,65.63,65.44,65.5,20400.0,49.3479,49.3479,49.205,49.2501,20400.0
2012-06-12 10:55:00,65.5,65.57,65.42,65.43,15700.0,49.2501,49.3027,49.19,49.1975,15700.0
2012-06-12 11:00:00,65.42,65.55,65.37,65.53,15500.0,49.19,49.2877,49.1524,49.2727,15500.0
2012-06-12 11:05:00,65.53,65.59,65.51,65.53,23300.0,49.2727,49.3178,49.2576,49.2727,23300.0
2012-06-12 11:10:00,65.53,65.72,65.53,65.68,14900.0,49.2727,49.4155,49.2727,49.3854,14900.0
2012-06-12 11:15:00,65.68,65.71,65.65,65.7,33600.0,49.3854,49.408,49.3629,49.4005,33600.0
2012-06-12 11:20:00,65.7,65.9,65.69,65.85,13800.0,49.4005,49.5509,49.393,49.5133,13800.0
2012-06-12 11:25:00,65.87,65.96,65.83,65.83,18800.0,49.5283,49.596,49.4982,49.4982,18800.0
2012-06-12 11:30:00,65.83,65.89,65.8,65.85,9600.0,49.4982,49.5433,49.4757,49.5133,9600.0
2012-06-12 11:35:00,65.86,65.88,65.81,65.84,17400.0,49.5208,49.5358,49.4832,49.5058,17400.0
2012-06-12 11:40:00,65.86,65.9,65.84,65.88,6400.0,49.5208,49.5509,49.5058,49.5358,6400.0
2012-06-12 11:45:00,65.87,65.9,65.82,65.83,6500.0,49.5283,49.5509,49.4907,49.4982,6500.0
2012-06-12 11:50:00,65.81,65.82,65.68,65.68,15100.0,49.4832,49.4907,49.3854,49.3854,15100.0
2012-06-12 11:55:00,65.67,65.7,65.62,65.66,11600.0,49.3779,49.4005,49.3403,49.3704,11600.0
2012-06-12 12:00:00,65.66,65.7,65.65,65.67,10000.0,49.3704,49.4005,49.3629,49.3779,10000.0
2012-06-12 12:05:00,65.67,65.69,65.59,65.59,10900.0,49.3779,49.393,49.3178,49.3178,10900.0
2012-06-12 12:10:00,65.59,65.59,65.54,65.56,20000.0,49.3178,49.3178,49.2802,49.2952,20000.0
2012-06-12 12:15:00,65.56,65.61,65.54,65.6,11700.0,49.2952,49.3328,49.2802,49.3253,11700.0
2012-06-12 12:20:00,65.6,65.68,65.6,65.68,7400.0,49.3253,49.3854,49.3253,49.3854,7400.0
2012-06-12 12:25:00,65.69,65.73,65.69,65.7,8900.0,49.393,49.423,49.393,49.4005,8900.0
2012-06-12 12:30:00,65.7,65.7,65.67,65.7,11800.0,49.4005,49.4005,49.3779,49.4005,11800.0
2012-06-12 12:35:00,65.7,65.74,65.68,65.71,9700.0,49.4005,49.4306,49.3854,49.408,9700.0
2012-06-12 12:40:00,65.7,65.71,65.59,65.59,10400.0,49.4005,49.408,49.3178,49.3178,10400.0
2012-06-12 12:45:00,65.61,65.61,65.49,65.52,10000.0,49.3328,49.3328,49.2426,49.2651,10000.0
2012-06-12 12:50:00,65.51,65.54,65.48,65.5,16100.0,49.2576,49.2802,49.2351,49.2501,16100.0
2012-06-12 12:55:00,65.5,65.52,65.46,65.51,19900.0,49.2501,49.2651,49.22,49.2576,19900.0
2012-06-12 13:00:00,65.52,65.58,65.51,65.56,7400.0,49.2651,49.3103,49.2576,49.2952,7400.0
2012-06-12 13:05:00,65.56,65.56,65.46,65.5,11800.0,49.2952,49.2952,49.22,49.2501,11800.0
2012-06-12 13:10:00,65.5,65.73,65.49,65.68,16100.0,49.2501,49.423,49.2426,49.3854,16100.0
2012-06-12 13:15:00,65.69,65.75,65.69,65.74,9100.0,49.393,49.4381,49.393,49.4306,9100.0
2012-06-12 13:20:00,65.73,65.81,65.71,65.74,16500.0,49.423,49.4832,49.408,49.4306,16500.0
2012-06-12 13:25:00,65.74,65.76,65.68,65.7,17900.0,49.4306,49.4456,49.3854,49.4005,17900.0
2012-06-12 13:30:00,65.71,65.74,65.69,65.7,11000.0,49.408,49.4306,49.393,49.4005,11000.0
2012-06-12 13:35:00,65.72,65.79,65.7,65.79,14900.0,49.4155,49.4682,49.4005,49.4682,14900.0
2012-06-12 13:40:00,65.79,65.82,65.73,65.73,10900.0,49.4682,49.4907,49.423,49.423,10900.0
2012-06-12 13:45:00,65.73,65.77,65.68,65.71,12500.0,49.423,49.4531,49.3854,49.408,12500.0
2012-06-12 13:50:00,65.74,65.81,65.73,65.77,18800.0,49.4306,49.4832,49.423,49.4531,18800.0
2012-06-12 13:55:00,65.77,65.8,65.67,65.69,27600.0,49.4531,49.4757,49.3779,49.393,27600.0
2012-06-12 14:00:00,65.69,65.81,65.69,65.81,10100.0,49.393,49.4832,49.393,49.4832,10100.0
2012-06-12 14:05:00,65.8,65.85,65.78,65.79,9300.0,49.4757,49.5133,49.4606,49.4682,9300.0
2012-06-12 14:10:00,65.78,65.81,65.69,65.81,12900.0,49.4606,49.4832,49.393,49.4832,12900.0
2012-06-12 14:15:00,65.81,65.85,65.79,65.85,9600.0,49.4832,49.5133,49.4682,49.5133,9600.0
2012-06-12 14:20:00,65.84,65.9,65.82,65.9,21100.0,49.5058,49.5509,49.4907,49.5509,21100.0
2012-06-12 14:25:00,65.89,65.9,65.86,65.88,10600.0,49.5433,49.5509,49.5208,49.5358,10600.0
2012-06-12 14:30:00,65.89,66.0,65.88,66.0,20500.0,49.5433,49.6261,49.5358,49.6261,20500.0
2012-06-12 14:35:00,66.0,66.1,66.0,66.1,16200.0,49.6261,49.7012,49.6261,49.7012,16200.0
2012-06-12 14:40:00,66.09,66.09,66.0,66.0,24800.0,49.6937,49.6937,49.6261,49.6261,24800.0
2012-06-12 14:45:00,66.0,66.02,65.95,66.02,11900.0,49.6261,49.6411,49.5885,49.6411,11900.0
2012-06-12 14:50:00,66.01,66.02,65.89,65.93,11600.0,49.6336,49.6411,49.5433,49.5734,11600.0
2012-06-12 14:55:00,65.92,66.03,65.92,66.03,10900.0,49.5659,49.6486,49.5659,49.6486,10900.0
2012-06-12 15:00:00,66.03,66.06,65.99,66.05,15000.0,49.6486,49.6712,49.6185,49.6637,15000.0
2012-06-12 15:05:00,66.05,66.07,66.02,66.04,22700.0,49.6637,49.6787,49.6411,49.6561,22700.0
2012-06-12 15:10:00,66.06,66.07,65.99,66.0,16600.0,49.6712,49.6787,49.6185,49.6261,16600.0
2012-06-12 15:15:00,66.0,66.03,65.98,65.99,14800.0,49.6261,49.6486,49.611,49.6185,14800.0
2012-06-12 15:20:00,65.99,66.05,65.95,66.05,22900.0,49.6185,49.6637,49.5885,49.6637,22900.0
2012-06-12 15:25:00,66.05,66.22,66.05,66.22,45700.0,49.6637,49.7915,49.6637,49.7915,45700.0
2012-06-12 15:30:00,66.22,66.28,66.18,66.26,76000.0,49.7915,49.8366,49.7614,49.8216,76000.0
2012-06-12 15:35:00,66.25,66.38,66.25,66.34,47100.0,49.814,49.9118,49.814,49.8817,47100.0
2012-06-12 15:40:00,66.34,66.5,66.29,66.46,54100.0,49.8817,50.002,49.8441,49.9719,54100.0
2012-06-12 15:45:00,66.46,66.48,66.35,66.36,55400.0,49.9719,49.987,49.8892,49.8967,55400.0
2012-06-12 15:50:00,66.36,66.4,66.3,66.35,62900.0,49.8967,49.9268,49.8516,49.8892,62900.0
2012-06-12 15:55:00,66.35,66.44,66.29,66.44,184200.0,49.8892,49.9569,49.8441,49.9569,184200.0
2012-06-13 09:30:00,66.07,66.07,65.68,65.69,28100.0,49.6787,49.6787,49.3854,49.393,28100.0
2012-06-13 09:35:00,65.73,65.87,65.7,65.78,18600.0,49.423,49.5283,49.4005,49.4606,18600.0
2012-06-13 09:40:00,65.75,65.84,65.72,65.82,10200.0,49.4381,49.5058,49.4155,49.4907,10200.0
2012-06-13 09:45:00,65.8,65.91,65.72,65.87,82200.0,49.4757,49.5584,49.4155,49.5283,82200.0
2012-06-13 09:50:00,65.84,65.87,65.71,65.87,17000.0,49.5058,49.5283,49.408,49.5283,17000.0
2012-06-13 09:55:00,65.84,65.9,65.77,65.9,29000.0,49.5058,49.5509,49.4531,49.5509,29000.0
2012-06-13 10:00:00,65.86,65.98,65.76,65.95,53600.0,49.5208,49.611,49.4456,49.5885,53600.0
2012-06-13 10:05:00,65.96,66.02,65.87,66.0,13300.0,49.596,49.6411,49.5283,49.6261,13300.0
2012-06-13 10:10:00,66.02,66.14,65.99,66.14,11000.0,49.6411,49.7313,49.6185,49.7313,11000.0
2012-06-13 10:15:00,66.15,66.15,66.05,66.1,6100.0,49.7388,49.7388,49.6637,49.7012,6100.0
2012-06-13 10:20:00,66.1,66.14,66.03,66.07,8600.0,49.7012,49.7313,49.6486,49.6787,8600.0
2012-06-13 10:25:00,66.06,66.11,66.0,66.09,5500.0,49.6712,49.7088,49.6261,49.6937,5500.0
2012-06-13 10:30:00,66.1,66.18,66.1,66.18,13600.0,49.7012,49.7614,49.7012,49.7614,13600.0
2012-06-13 10:35:00,66.18,66.26,66.18,66.24,9300.0,49.7614,49.8216,49.7614,49.8065,9300.0
2012-06-13 10:40:00,66.26,66.3,66.22,66.26,8100.0,49.8216,49.8516,49.7915,49.8216,8100.0
2012-06-13 10:45:00,66.29,66.35,66.27,66.29,9600.0,49.8441,49.8892,49.8291,49.8441,9600.0
2012-06-13 10:50:00,66.31,66.37,66.27,66.29,4700.0,49.8591,49.9043,49.8291,49.8441,4700.0
2012-06-13 10:55:00,66.29,66.37,66.27,66.32,18500.0,49.8441,49.9043,49.8291,49.8667,18500.0
2012-06-13 11:00:00,66.33,66.33,66.17,66.22,6500.0,49.8742,49.8742,49.7539,49.7915,6500.0
2012-06-13 11:05:00,66.21,66.25,66.15,66.17,4700.0,49.784,49.814,49.7388,49.7539,4700.0
2012-06-13 11:10:00,66.17,66.22,66.16,66.19,10600.0,49.7539,49.7915,49.7464,49.7689,10600.0
2012-06-13 11:15:00,66.21,66.29,66.19,66.29,16800.0,49.784,49.8441,49.7689,49.8441,16800.0
2012-06-13 11:20:00,66.28,66.38,66.27,66.37,14100.0,49.8366,49.9118,49.8291,49.9043,14100.0
2012-06-13 11:25:00,66.37,66.38,66.28,66.34,29700.0,49.9043,49.9118,49.8366,49.8817,29700.0
2012-06-13 11:30:00,66.35,66.47,66.34,66.47,23000.0,49.8892,49.9795,49.8817,49.9795,23000.0
2012-06-13 11:35:00,66.47,66.47,66.39,66.41,8700.0,49.9795,49.9795,49.9193,49.9343,8700.0
2012-06-13 11:40:00,66.43,66.43,66.37,66.39,14900.0,49.9494,49.9494,49.9043,49.9193,14900.0
2012-06-13 11:45:00,66.39,66.41,66.33,66.34,8600.0,49.9193,49.9343,49.8742,49.8817,8600.0
2012-06-13 11:50:00,66.33,66.35,66.19,66.19,58900.0,49.8742,49.8892,49.7689,49.7689,58900.0
2012-06-13 11:55:00,66.19,66.29,66.17,66.26,19900.0,49.7689,49.8441,49.7539,49.8216,19900.0
2012-06-13 12:00:00,66.28,66.33,66.27,66.33,6900.0,49.8366,49.8742,49.8291,49.8742,6900.0
2012-06-13 12:05:00,66.33,66.33,66.17,66.19,13800.0,49.8742,49.8742,49.7539,49.7689,13800.0
2012-06-13 12:10:00,66.18,66.26,66.14,66.26,8400.0,49.7614,49.8216,49.7313,49.8216,8400.0
2012-06-13 12:15:00,66.26,66.28,66.23,66.25,4600.0,49.8216,49.8366,49.799,49.814,4600.0
2012-06-13 12:20:00,66.24,66.29,66.24,66.25,5700.0,49.8065,49.8441,49.8065,49.814,5700.0
2012-06-13 12:25:00,66.25,66.31,66.23,66.31,15200.0,49.814,49.8591,49.799,49.8591,15200.0
2012-06-13 12:30:00,66.31,66.43,66.28,66.4,23600.0,49.8591,49.9494,49.8366,49.9268,23600.0
2012-06-13 12:35:00,66.41,66.57,66.4,66.57,16500.0,49.9343,50.0546,49.9268,50.0546,16500.0
2012-06-13 12:40:00,66.57,66.65,66.57,66.65,23800.0,50.0546,50.1148,50.0546,50.1148,23800.0
2012-06-13 12:45:00,66.65,66.71,66.57,66.57,26400.0,50.1148,50.1599,50.0546,50.0546,26400.0
2012-06-13 12:50:00,66.56,66.61,66.52,66.61,16500.0,50.0471,50.0847,50.0171,50.0847,16500.0
2012-06-13 12:55:00,66.61,66.67,66.59,66.66,15700.0,50.0847,50.1298,50.0697,50.1223,15700.0
2012-06-13 13:00:00,66.66,66.7,66.65,66.68,33900.0,50.1223,50.1524,50.1148,50.1374,33900.0
2012-06-13 13:05:00,66.67,66.79,66.66,66.79,14500.0,50.1298,50.2201,50.1223,50.2201,14500.0
2012-06-13 13:10:00,66.78,66.79,66.58,66.58,9600.0,50.2125,50.2201,50.0622,50.0622,9600.0
2012-06-13 13:15:00,66.59,66.69,66.56,66.68,11500.0,50.0697,50.1449,50.0471,50.1374,11500.0
2012-06-13 13:20:00,66.68,66.68,66.6,66.64,16200.0,50.1374,50.1374,50.0772,50.1073,16200.0
2012-06-13 13:25:00,66.63,66.76,66.58,66.75,49800.0,50.0998,50.1975,50.0622,50.19,49800.0
2012-06-13 13:30:00,66.74,66.83,66.68,66.81,22200.0,50.1825,50.2501,50.1374,50.2351,22200.0
2012-06-13 13:35:00,66.8,66.85,66.75,66.84,21800.0,50.2276,50.2652,50.19,50.2577,21800.0
2012-06-13 13:40:00,66.84,66.84,66.78,66.81,24100.0,50.2577,50.2577,50.2125,50.2351,24100.0
2012-06-13 13:45:00,66.8,66.83,66.71,66.75,37200.0,50.2276,50.2501,50.1599,50.19,37200.0
2012-06-13 13:50:00,66.74,66.85,66.73,66.81,22600.0,50.1825,50.2652,50.175,50.2351,22600.0
2012-06-13 13:55:00,66.8,66.83,66.63,66.64,29200.0,50.2276,50.2501,50.0998,50.1073,29200.0
2012-06-13 14:00:00,66.65,66.74,66.65,66.7,15500.0,50.1148,50.1825,50.1148,50.1524,15500.0
2012-06-13 14:05:00,66.7,66.7,66.6,66.62,17700.0,50.1524,50.1524,50.0772,50.0922,17700.0
2012-06-13 14:10:00,66.61,66.62,66.54,66.62,20200.0,50.0847,50.0922,50.0321,50.0922,20200.0
2012-06-13 14:15:00,66.6,66.69,66.6,66.66,16500.0,50.0772,50.1449,50.0772,50.1223,16500.0
2012-06-13 14:20:00,66.66,66.73,66.64,66.67,21500.0,50.1223,50.175,50.1073,50.1298,21500.0
2012-06-13 14:25:00,66.67,66.67,66.59,66.61,15600.0,50.1298,50.1298,50.0697,50.0847,15600.0
2012-06-13 14:30:00,66.61,66.67,66.58,66.62,17000.0,50.0847,50.1298,50.0622,50.0922,17000.0
2012-06-13 14:35:00,66.62,66.62,66.53,66.61,18900.0,50.0922,50.0922,50.0246,50.0847,18900.0
2012-06-13 14:40:00,66.61,66.64,66.51,66.54,51100.0,50.0847,50.1073,50.0095,50.0321,51100.0
2012-06-13 14:45:00,66.53,66.6,66.47,66.58,38600.0,50.0246,50.0772,49.9795,50.0622,38600.0
2012-06-13 14:50:00,66.59,66.59,66.48,66.53,18200.0,50.0697,50.0697,49.987,50.0246,18200.0
2012-06-13 14:55:00,66.53,66.53,66.41,66.43,19500.0,50.0246,50.0246,49.9343,49.9494,19500.0
2012-06-13 15:00:00,66.42,66.49,66.31,66.32,30400.0,49.9419,49.9945,49.8591,49.8667,30400.0
2012-06-13 15:05:00,66.32,66.45,66.32,66.42,20300.0,49.8667,49.9644,49.8667,49.9419,20300.0
2012-06-13 15:10:00,66.43,66.44,66.33,66.39,25300.0,49.9494,49.9569,49.8742,49.9193,25300.0
2012-06-13 15:15:00,66.38,66.41,66.22,66.24,40400.0,49.9118,49.9343,49.7915,49.8065,40400.0
2012-06-13 15:20:00,66.23,66.31,66.2,66.3,40200.0,49.799,49.8591,49.7764,49.8516,40200.0
2012-06-13 15:25:00,66.29,66.35,66.23,66.23,56400.0,49.8441,49.8892,49.799,49.799,56400.0
2012-06-13 15:30:00,66.23,66.31,66.18,66.22,31600.0,49.799,49.8591,49.7614,49.7915,31600.0
2012-06-13 15:35:00,66.22,66.27,66.15,66.2,26000.0,49.7915,49.8291,49.7388,49.7764,26000.0
2012-06-13 15:40:00,66.2,66.2,66.06,66.09,35400.0,49.7764,49.7764,49.6712,49.6937,35400.0
2012-06-13 15:45:00,66.09,66.18,65.97,65.97,35000.0,49.6937,49.7614,49.6035,49.6035,35000.0
2012-06-13 15:50:00,65.99,66.16,65.98,66.09,57500.0,49.6185,49.7464,49.611,49.6937,57500.0
2012-06-13 15:55:00,66.1,66.23,66.1,66.22,141800.0,49.7012,49.799,49.7012,49.7915,141800.0
2012-06-14 09:30:00,66.15,66.15,65.83,65.91,35800.0,49.7388,49.7388,49.4982,49.5584,35800.0
2012-06-14 09:35:00,65.93,66.07,65.87,65.87,15800.0,49.5734,49.6787,49.5283,49.5283,15800.0
2012-06-14 09:40:00,65.83,65.99,65.83,65.89,9300.0,49.4982,49.6185,49.4982,49.5433,9300.0
2012-06-14 09:45:00,65.87,65.95,65.8,65.81,13900.0,49.5283,49.5885,49.4757,49.4832,13900.0
2012-06-14 09:50:00,65.82,65.96,65.82,65.95,21300.0,49.4907,49.596,49.4907,49.5885,21300.0
2012-06-14 09:55:00,65.96,66.17,65.95,66.13,40300.0,49.596,49.7539,49.5885,49.7238,40300.0
2012-06-14 10:00:00,66.17,66.36,66.17,66.26,15700.0,49.7539,49.8967,49.7539,49.8216,15700.0
2012-06-14 10:05:00,66.29,66.37,66.24,66.24,13900.0,49.8441,49.9043,49.8065,49.8065,13900.0
2012-06-14 10:10:00,66.27,66.33,66.21,66.21,9600.0,49.8291,49.8742,49.784,49.784,9600.0
2012-06-14 10:15:00,66.23,66.35,66.19,66.34,9400.0,49.799,49.8892,49.7689,49.8817,9400.0
2012-06-14 10:20:00,66.34,66.34,66.21,66.24,10800.0,49.8817,49.8817,49.784,49.8065,10800.0
2012-06-14 10:25:00,66.26,66.34,66.19,66.33,14800.0,49.8216,49.8817,49.7689,49.8742,14800.0
2012-06-14 10:30:00,66.33,66.37,66.23,66.31,9400.0,49.8742,49.9043,49.799,49.8591,9400.0
2012-06-14 10:35:00,66.31,66.44,66.28,66.38,54600.0,49.8591,49.9569,49.8366,49.9118,54600.0
2012-06-14 10:40:00,66.39,66.43,66.32,66.34,17300.0,49.9193,49.9494,49.8667,49.8817,17300.0
2012-06-14 10:45:00,66.33,66.43,66.26,66.39,13500.0,49.8742,49.9494,49.8216,49.9193,13500.0
2012-06-14 10:50:00,66.38,66.54,66.36,66.54,8100.0,49.9118,50.0321,49.8967,50.0321,8100.0
2012-06-14 10:55:00,66.54,66.6,66.52,66.58,12800.0,50.0321,50.0772,50.0171,50.0622,12800.0
2012-06-14 11:00:00,66.59,66.66,66.56,66.65,19800.0,50.0697,50.1223,50.0471,50.1148,19800.0
2012-06-14 11:05:00,66.65,66.65,66.54,66.6,9400.0,50.1148,50.1148,50.0321,50.0772,9400.0
2012-06-14 11:10:00,66.6,66.68,66.55,66.66,12900.0,50.0772,50.1374,50.0396,50.1223,12900.0
2012-06-14 11:15:00,66.67,66.69,66.61,66.65,15200.0,50.1298,50.1449,50.0847,50.1148,15200.0
2012-06-14 11:20:00,66.63,66.71,66.63,66.69,12100.0,50.0998,50.1599,50.0998,50.1449,12100.0
2012-06-14 11:25:00,66.71,66.78,66.69,66.76,29600.0,50.1599,50.2125,50.1449,50.1975,29600.0
2012-06-14 11:30:00,66.76,66.78,66.71,66.78,10700.0,50.1975,50.2125,50.1599,50.2125,10700.0
2012-06-14 11:35:00,66.75,66.78,66.72,66.77,9300.0,50.19,50.2125,50.1674,50.205,9300.0
2012-06-14 11:40:00,66.74,66.77,66.72,66.76,23700.0,50.1825,50.205,50.1674,50.1975,23700.0
2012-06-14 11:45:00,66.74,66.78,66.74,66.76,8300.0,50.1825,50.2125,50.1825,50.1975,8300.0
2012-06-14 11:50:00,66.76,66.8,66.75,66.78,6400.0,50.1975,50.2276,50.19,50.2125,6400.0
2012-06-14 11:55:00,66.77,66.79,66.7,66.75,12600.0,50.205,50.2201,50.1524,50.19,12600.0
2012-06-14 12:00:00,66.76,66.8,66.74,66.8,14500.0,50.1975,50.2276,50.1825,50.2276,14500.0
2012-06-14 12:05:00,66.8,66.8,66.72,66.74,77500.0,50.2276,50.2276,50.1674,50.1825,77500.0
2012-06-14 12:10:00,66.75,66.8,66.7,66.7,40900.0,50.19,50.2276,50.1524,50.1524,40900.0
2012-06-14 12:15:00,66.7,66.78,66.7,66.76,12000.0,50.1524,50.2125,50.1524,50.1975,12000.0
2012-06-14 12:20:00,66.76,66.81,66.72,66.8,13100.0,50.1975,50.2351,50.1674,50.2276,13100.0
2012-06-14 12:25:00,66.79,66.81,66.74,66.74,16700.0,50.2201,50.2351,50.1825,50.1825,16700.0
2012-06-14 12:30:00,66.75,66.77,66.72,66.77,11400.0,50.19,50.205,50.1674,50.205,11400.0
2012-06-14 12:35:00,66.77,66.85,66.77,66.84,9000.0,50.205,50.2652,50.205,50.2577,9000.0
2012-06-14 12:40:00,66.83,66.87,66.82,66.85,27400.0,50.2501,50.2802,50.2426,50.2652,27400.0
2012-06-14 12:45:00,66.86,66.91,66.84,66.88,36400.0,50.2727,50.3103,50.2577,50.2877,36400.0
2012-06-14 12:50:00,66.87,66.94,66.87,66.91,28500.0,50.2802,50.3329,50.2802,50.3103,28500.0
2012-06-14 12:55:00,66.92,66.92,66.86,66.86,12700.0,50.3178,50.3178,50.2727,50.2727,12700.0
2012-06-14 13:00:00,66.87,66.93,66.84,66.9,19500.0,50.2802,50.3253,50.2577,50.3028,19500.0
2012-06-14 13:05:00,66.9,66.94,66.9,66.91,4700.0,50.3028,50.3329,50.3028,50.3103,4700.0
2012-06-14 13:10:00,66.91,66.94,66.89,66.89,8200.0,50.3103,50.3329,50.2953,50.2953,8200.0
2012-06-14 13:15:00,66.87,66.87,66.82,66.84,3700.0,50.2802,50.2802,50.2426,50.2577,3700.0
2012-06-14 13:20:00,66.83,66.83,66.73,66.76,8200.0,50.2501,50.2501,50.175,50.1975,8200.0
2012-06-14 13:25:00,66.75,66.76,66.74,66.76,1900.0,50.19,50.1975,50.1825,50.1975,1900.0
2012-06-14 13:30:00,66.76,66.82,66.74,66.82,5200.0,50.1975,50.2426,50.1825,50.2426,5200.0
2012-06-14 13:35:00,66.8,66.87,66.8,66.86,6700.0,50.2276,50.2802,50.2276,50.2727,6700.0
2012-06-14 13:40:00,66.86,66.86,66.8,66.8,11700.0,50.2727,50.2727,50.2276,50.2276,11700.0
2012-06-14 13:45:00,66.79,66.8,66.76,66.78,7800.0,50.2201,50.2276,50.1975,50.2125,7800.0
2012-06-14 13:50:00,66.77,66.82,66.76,66.8,10400.0,50.205,50.2426,50.1975,50.2276,10400.0
2012-06-14 13:55:00,66.81,66.84,66.78,66.78,29600.0,50.2351,50.2577,50.2125,50.2125,29600.0
2012-06-14 14:00:00,66.78,66.84,66.78,66.81,36100.0,50.2125,50.2577,50.2125,50.2351,36100.0
2012-06-14 14:05:00,66.81,66.89,66.81,66.86,14700.0,50.2351,50.2953,50.2351,50.2727,14700.0
2012-06-14 14:10:00,66.85,66.87,66.82,66.86,9400.0,50.2652,50.2802,50.2426,50.2727,9400.0
2012-06-14 14:15:00,66.86,66.9,66.86,66.86,16700.0,50.2727,50.3028,50.2727,50.2727,16700.0
2012-06-14 14:20:00,66.86,66.86,66.75,66.77,16600.0,50.2727,50.2727,50.19,50.205,16600.0
2012-06-14 14:25:00,66.75,66.76,66.69,66.75,23400.0,50.19,50.1975,50.1449,50.19,23400.0
2012-06-14 14:30:00,66.75,66.78,66.7,66.7,46700.0,50.19,50.2125,50.1524,50.1524,46700.0
2012-06-14 14:35:00,66.71,66.78,66.69,66.78,9800.0,50.1599,50.2125,50.1449,50.2125,9800.0
2012-06-14 14:40:00,66.78,66.79,66.73,66.78,11600.0,50.2125,50.2201,50.175,50.2125,11600.0
2012-06-14 14:45:00,66.77,66.77,66.68,66.7,24100.0,50.205,50.205,50.1374,50.1524,24100.0
2012-06-14 14:50:00,66.71,66.77,66.71,66.75,42800.0,50.1599,50.205,50.1599,50.19,42800.0
2012-06-14 14:55:00,66.75,66.82,66.75,66.78,26300.0,50.19,50.2426,50.19,50.2125,26300.0
2012-06-14 15:00:00,66.77,66.85,66.77,66.83,16800.0,50.205,50.2652,50.205,50.2501,16800.0
2012-06-14 15:05:00,66.85,67.4,66.84,67.01,141800.0,50.2652,50.6787,50.2577,50.3855,141800.0
2012-06-14 15:10:00,67.02,67.27,67.0,67.25,45600.0,50.393,50.581,50.378,50.5659,45600.0
2012-06-14 15:15:00,67.24,67.24,67.01,67.02,70600.0,50.5584,50.5584,50.3855,50.393,70600.0
2012-06-14 15:20:00,67.01,67.07,66.78,66.78,39800.0,50.3855,50.4306,50.2125,50.2125,39800.0
2012-06-14 15:25:00,66.77,66.92,66.73,66.84,25500.0,50.205,50.3178,50.175,50.2577,25500.0
2012-06-14 15:30:00,66.83,67.04,66.82,67.0,28900.0,50.2501,50.408,50.2426,50.378,28900.0
2012-06-14 15:35:00,67.03,67.21,67.03,67.19,35100.0,50.4005,50.5359,50.4005,50.5208,35100.0
2012-06-14 15:40:00,67.2,67.21,67.09,67.09,46000.0,50.5283,50.5359,50.4456,50.4456,46000.0
2012-06-14 15:45:00,67.09,67.32,67.06,67.24,76100.0,50.4456,50.6186,50.4231,50.5584,76100.0
2012-06-14 15:50:00,67.25,67.27,67.13,67.14,59900.0,50.5659,50.581,50.4757,50.4832,59900.0
2012-06-14 15:55:00,67.14,67.22,67.09,67.22,146100.0,50.4832,50.5434,50.4456,50.5434,146100.0
2012-06-15 09:30:00,67.21,67.24,66.89,67.06,418200.0,50.5359,50.5584,50.2953,50.4231,418200.0
2012-06-15 09:35:00,67.06,67.07,66.91,66.96,14600.0,50.4231,50.4306,50.3103,50.3479,14600.0
2012-06-15 09:40:00,66.96,67.13,66.94,67.07,16200.0,50.3479,50.4757,50.3329,50.4306,16200.0
2012-06-15 09:45:00,67.06,67.1,66.97,66.99,41600.0,50.4231,50.4532,50.3554,50.3704,41600.0
2012-06-15 09:50:00,67.0,67.08,66.98,67.01,30700.0,50.378,50.4381,50.3629,50.3855,30700.0
2012-06-15 09:55:00,67.0,67.2,67.0,67.14,44500.0,50.378,50.5283,50.378,50.4832,44500.0
2012-06-15 10:00:00,67.16,67.2,67.11,67.11,52000.0,50.4983,50.5283,50.4607,50.4607,52000.0
2012-06-15 10:05:00,67.11,67.35,67.11,67.31,42200.0,50.4607,50.6411,50.4607,50.6111,42200.0
2012-06-15 10:10:00,67.31,67.44,67.29,67.4,21100.0,50.6111,50.7088,50.596,50.6787,21100.0
2012-06-15 10:15:00,67.38,67.41,67.14,67.17,31900.0,50.6637,50.6863,50.4832,50.5058,31900.0
2012-06-15 10:20:00,67.17,67.2,67.07,67.07,19800.0,50.5058,50.5283,50.4306,50.4306,19800.0
2012-06-15 10:25:00,67.07,67.16,67.06,67.15,8900.0,50.4306,50.4983,50.4231,50.4908,8900.0
2012-06-15 10:30:00,67.17,67.21,67.08,67.16,15200.0,50.5058,50.5359,50.4381,50.4983,15200.0
2012-06-15 10:35:00,67.14,67.15,67.07,67.12,12000.0,50.4832,50.4908,50.4306,50.4682,12000.0
2012-06-15 10:40:00,67.12,67.18,67.01,67.05,38300.0,50.4682,50.5133,50.3855,50.4156,38300.0
2012-06-15 10:45:00,67.06,67.17,67.0,67.12,33500.0,50.4231,50.5058,50.378,50.4682,33500.0
2012-06-15 10:50:00,67.14,67.15,67.08,67.1,34600.0,50.4832,50.4908,50.4381,50.4532,34600.0
2012-06-15 10:55:00,67.11,67.12,67.01,67.02,17000.0,50.4607,50.4682,50.3855,50.393,17000.0
2012-06-15 11:00:00,67.01,67.2,67.01,67.18,20600.0,50.3855,50.5283,50.3855,50.5133,20600.0
2012-06-15 11:05:00,67.17,67.26,67.17,67.26,10000.0,50.5058,50.5735,50.5058,50.5735,10000.0
2012-06-15 11:10:00,67.27,67.31,67.23,67.26,10600.0,50.581,50.6111,50.5509,50.5735,10600.0
2012-06-15 11:15:00,67.27,67.29,67.23,67.24,21300.0,50.581,50.596,50.5509,50.5584,21300.0
2012-06-15 11:20:00,67.23,67.24,67.13,67.13,14800.0,50.5509,50.5584,50.4757,50.4757,14800.0
2012-06-15 11:25:00,67.13,67.22,67.12,67.15,49100.0,50.4757,50.5434,50.4682,50.4908,49100.0
2012-06-15 11:30:00,67.16,67.24,67.12,67.13,12400.0,50.4983,50.5584,50.4682,50.4757,12400.0
2012-06-15 11:35:00,67.1,67.17,67.08,67.11,4900.0,50.4532,50.5058,50.4381,50.4607,4900.0
2012-06-15 11:40:00,67.13,67.17,67.1,67.1,6700.0,50.4757,50.5058,50.4532,50.4532,6700.0
2012-06-15 11:45:00,67.11,67.11,67.05,67.05,5800.0,50.4607,50.4607,50.4156,50.4156,5800.0
2012-06-15 11:50:00,67.04,67.05,66.99,67.01,11100.0,50.408,50.4156,50.3704,50.3855,11100.0
2012-06-15 11:55:00,67.01,67.12,67.0,67.09,7600.0,50.3855,50.4682,50.378,50.4456,7600.0
2012-06-15 12:00:00,67.09,67.09,67.02,67.02,9000.0,50.4456,50.4456,50.393,50.393,9000.0
2012-06-15 12:05:00,67.02,67.07,67.02,67.06,7300.0,50.393,50.4306,50.393,50.4231,7300.0
2012-06-15 12:10:00,67.07,67.08,67.03,67.03,6900.0,50.4306,50.4381,50.4005,50.4005,6900.0
2012-06-15 12:15:00,67.03,67.09,67.03,67.08,5200.0,50.4005,50.4456,50.4005,50.4381,5200.0
2012-06-15 12:20:00,67.09,67.11,67.05,67.07,13100.0,50.4456,50.4607,50.4156,50.4306,13100.0
2012-06-15 12:25:00,67.06,67.16,67.06,67.15,25200.0,50.4231,50.4983,50.4231,50.4908,25200.0
2012-06-15 12:30:00,67.16,67.16,67.13,67.13,17300.0,50.4983,50.4983,50.4757,50.4757,17300.0
2012-06-15 12:35:00,67.15,67.16,67.13,67.15,24200.0,50.4908,50.4983,50.4757,50.4908,24200.0
2012-06-15 12:40:00,67.16,67.17,67.14,67.17,19000.0,50.4983,50.5058,50.4832,50.5058,19000.0
2012-06-15 12:45:00,67.17,67.18,67.13,67.17,7400.0,50.5058,50.5133,50.4757,50.5058,7400.0
2012-06-15 12:50:00,67.17,67.19,67.17,67.18,3400.0,50.5058,50.5208,50.5058,50.5133,3400.0
2012-06-15 12:55:00,67.17,67.2,67.16,67.18,17100.0,50.5058,50.5283,50.4983,50.5133,17100.0
2012-06-15 13:00:00,67.19,67.3,67.18,67.29,13200.0,50.5208,50.6035,50.5133,50.596,13200.0
2012-06-15 13:05:00,67.3,67.32,67.22,67.22,5400.0,50.6035,50.6186,50.5434,50.5434,5400.0
2012-06-15 13:10:00,67.23,67.26,67.2,67.21,5900.0,50.5509,50.5735,50.5283,50.5359,5900.0
2012-06-15 13:15:00,67.22,67.26,67.2,67.22,8700.0,50.5434,50.5735,50.5283,50.5434,8700.0
2012-06-15 13:20:00,67.21,67.22,67.17,67.22,6100.0,50.5359,50.5434,50.5058,50.5434,6100.0
2012-06-15 13:25:00,67.22,67.25,67.18,67.18,12000.0,50.5434,50.5659,50.5133,50.5133,12000.0
2012-06-15 13:30:00,67.21,67.25,67.2,67.25,10000.0,50.5359,50.5659,50.5283,50.5659,10000.0
2012-06-15 13:35:00,67.25,67.33,67.24,67.24,16200.0,50.5659,50.6261,50.5584,50.5584,16200.0
2012-06-15 13:40:00,67.25,67.31,67.23,67.31,7000.0,50.5659,50.6111,50.5509,50.6111,7000.0
2012-06-15 13:45:00,67.31,67.39,67.31,67.37,10300.0,50.6111,50.6712,50.6111,50.6562,10300.0
2012-06-15 13:50:00,67.38,67.38,67.32,67.35,3600.0,50.6637,50.6637,50.6186,50.6411,3600.0
2012-06-15 13:55:00,67.36,67.4,67.31,67.4,17700.0,50.6487,50.6787,50.6111,50.6787,17700.0
2012-06-15 14:00:00,67.4,67.43,67.39,67.42,10100.0,50.6787,50.7013,50.6712,50.6938,10100.0
2012-06-15 14:05:00,67.41,67.45,67.4,67.4,14000.0,50.6863,50.7163,50.6787,50.6787,14000.0
2012-06-15 14:10:00,67.4,67.4,67.27,67.27,14500.0,50.6787,50.6787,50.581,50.581,14500.0
2012-06-15 14:15:00,67.28,67.35,67.27,67.33,20700.0,50.5885,50.6411,50.581,50.6261,20700.0
2012-06-15 14:20:00,67.33,67.43,67.33,67.43,8000.0,50.6261,50.7013,50.6261,50.7013,8000.0
2012-06-15 14:25:00,67.44,67.44,67.37,67.37,17100.0,50.7088,50.7088,50.6562,50.6562,17100.0
2012-06-15 14:30:00,67.38,67.5,67.38,67.49,30800.0,50.6637,50.7539,50.6637,50.7464,30800.0
2012-06-15 14:35:00,67.49,67.57,67.48,67.57,14800.0,50.7464,50.8066,50.7389,50.8066,14800.0
2012-06-15 14:40:00,67.56,67.57,67.5,67.52,7600.0,50.799,50.8066,50.7539,50.769,7600.0
2012-06-15 14:45:00,67.52,67.55,67.45,67.47,14700.0,50.769,50.7915,50.7163,50.7314,14700.0
2012-06-15 14:50:00,67.49,67.5,67.44,67.44,15500.0,50.7464,50.7539,50.7088,50.7088,15500.0
2012-06-15 14:55:00,67.44,67.51,67.44,67.49,18600.0,50.7088,50.7614,50.7088,50.7464,18600.0
2012-06-15 15:00:00,67.48,67.53,67.45,67.53,25800.0,50.7389,50.7765,50.7163,50.7765,25800.0
2012-06-15 15:05:00,67.53,67.54,67.45,67.5,37000.0,50.7765,50.784,50.7163,50.7539,37000.0
2012-06-15 15:10:00,67.51,67.57,67.5,67.57,21500.0,50.7614,50.8066,50.7539,50.8066,21500.0
2012-06-15 15:15:00,67.57,67.59,67.52,67.59,24600.0,50.8066,50.8216,50.769,50.8216,24600.0
2012-06-15 15:20:00,67.58,67.6,67.53,67.59,21800.0,50.8141,50.8291,50.7765,50.8216,21800.0
2012-06-15 15:25:00,67.57,67.67,67.57,67.6,17700.0,50.8066,50.8817,50.8066,50.8291,17700.0
2012-06-15 15:30:00,67.6,67.64,67.53,67.59,37100.0,50.8291,50.8592,50.7765,50.8216,37100.0
2012-06-15 15:35:00,67.6,67.66,67.57,67.66,44100.0,50.8291,50.8742,50.8066,50.8742,44100.0
2012-06-15 15:40:00,67.66,67.76,67.65,67.74,91800.0,50.8742,50.9494,50.8667,50.9344,91800.0
2012-06-15 15:45:00,67.73,67.84,67.68,67.71,140300.0,50.9269,51.0096,50.8893,50.9118,140300.0
2012-06-15 15:50:00,67.71,67.71,67.66,67.69,66900.0,50.9118,50.9118,50.8742,50.8968,66900.0
2012-06-15 15:55:00,67.69,67.83,67.62,67.72,216800.0,50.8968,51.0021,50.8442,50.9193,216800.0
2012-06-18 09:30:00,67.78,67.82,67.54,67.64,35600.0,50.9645,50.9945,50.784,50.8592,35600.0
2012-06-18 09:35:00,67.56,67.95,67.56,67.95,15200.0,50.799,51.0923,50.799,51.0923,15200.0
2012-06-18 09:40:00,67.95,67.99,67.83,67.95,21400.0,51.0923,51.1224,51.0021,51.0923,21400.0
2012-06-18 09:45:00,67.96,68.0,67.8,67.8,24300.0,51.0998,51.1299,50.9795,50.9795,24300.0
2012-06-18 09:50:00,67.81,67.9,67.75,67.78,20200.0,50.987,51.0547,50.9419,50.9645,20200.0
2012-06-18 09:55:00,67.78,67.81,67.63,67.79,20600.0,50.9645,50.987,50.8517,50.972,20600.0
2012-06-18 10:00:00,67.8,68.01,67.79,68.01,19200.0,50.9795,51.1374,50.972,51.1374,19200.0
2012-06-18 10:05:00,68.01,68.12,68.01,68.09,20400.0,51.1374,51.2201,51.1374,51.1975,20400.0
2012-06-18 10:10:00,68.11,68.25,68.06,68.21,34200.0,51.2126,51.3179,51.175,51.2878,34200.0
2012-06-18 10:15:00,68.21,68.45,68.19,68.45,32300.0,51.2878,51.4682,51.2727,51.4682,32300.0
2012-06-18 10:20:00,68.44,68.45,68.33,68.38,20100.0,51.4607,51.4682,51.378,51.4156,20100.0
2012-06-18 10:25:00,68.38,68.52,68.38,68.52,21800.0,51.4156,51.5209,51.4156,51.5209,21800.0
2012-06-18 10:30:00,68.52,68.52,68.42,68.42,18200.0,51.5209,51.5209,51.4457,51.4457,18200.0
2012-06-18 10:35:00,68.42,68.72,68.42,68.72,47700.0,51.4457,51.6713,51.4457,51.6713,47700.0
2012-06-18 10:40:00,68.71,68.71,68.57,68.64,41200.0,51.6637,51.6637,51.5585,51.6111,41200.0
2012-06-18 10:45:00,68.65,68.76,68.55,68.74,27900.0,51.6186,51.7013,51.5434,51.6863,27900.0
2012-06-18 10:50:00,68.77,68.81,68.56,68.56,22300.0,51.7088,51.7389,51.5509,51.5509,22300.0
2012-06-18 10:55:00,68.57,68.62,68.44,68.46,25300.0,51.5585,51.5961,51.4607,51.4758,25300.0
2012-06-18 11:00:00,68.47,68.56,68.41,68.49,13400.0,51.4833,51.5509,51.4382,51.4983,13400.0
2012-06-18 11:05:00,68.5,68.51,68.33,68.38,23100.0,51.5058,51.5134,51.378,51.4156,23100.0
2012-06-18 11:10:00,68.35,68.45,68.3,68.45,12100.0,51.393,51.4682,51.3555,51.4682,12100.0
2012-06-18 11:15:00,68.45,68.48,68.38,68.44,27500.0,51.4682,51.4908,51.4156,51.4607,27500.0
2012-06-18 11:20:00,68.42,68.44,68.38,68.43,13800.0,51.4457,51.4607,51.4156,51.4532,13800.0
2012-06-18 11:25:00,68.42,68.62,68.4,68.6,33500.0,51.4457,51.5961,51.4306,51.581,33500.0
2012-06-18 11:30:00,68.61,68.62,68.48,68.59,14600.0,51.5885,51.5961,51.4908,51.5735,14600.0
2012-06-18 11:35:00,68.58,68.62,68.48,68.53,18500.0,51.566,51.5961,51.4908,51.5284,18500.0
2012-06-18 11:40:00,68.52,68.68,68.5,68.68,34800.0,51.5209,51.6412,51.5058,51.6412,34800.0
2012-06-18 11:45:00,68.69,68.75,68.57,68.59,31200.0,51.6487,51.6938,51.5585,51.5735,31200.0
2012-06-18 11:50:00,68.6,68.62,68.5,68.55,16100.0,51.581,51.5961,51.5058,51.5434,16100.0
2012-06-18 11:55:00,68.56,68.65,68.55,68.65,11100.0,51.5509,51.6186,51.5434,51.6186,11100.0
2012-06-18 12:00:00,68.65,68.66,68.53,68.53,28600.0,51.6186,51.6261,51.5284,51.5284,28600.0
2012-06-18 12:05:00,68.53,68.53,68.46,68.48,6600.0,51.5284,51.5284,51.4758,51.4908,6600.0
2012-06-18 12:10:00,68.48,68.52,68.45,68.49,9600.0,51.4908,51.5209,51.4682,51.4983,9600.0
2012-06-18 12:15:00,68.5,68.55,68.5,68.54,7600.0,51.5058,51.5434,51.5058,51.5359,7600.0
2012-06-18 12:20:00,68.53,68.54,68.49,68.52,18000.0,51.5284,51.5359,51.4983,51.5209,18000.0
2012-06-18 12:25:00,68.52,68.58,68.52,68.53,15600.0,51.5209,51.566,51.5209,51.5284,15600.0
2012-06-18 12:30:00,68.54,68.55,68.49,68.51,5100.0,51.5359,51.5434,51.4983,51.5134,5100.0
2012-06-18 12:35:00,68.51,68.53,68.44,68.44,6700.0,51.5134,51.5284,51.4607,51.4607,6700.0
2012-06-18 12:40:00,68.44,68.5,68.43,68.49,5600.0,51.4607,51.5058,51.4532,51.4983,5600.0
2012-06-18 12:45:00,68.51,68.63,68.5,68.62,15100.0,51.5134,51.6036,51.5058,51.5961,15100.0
2012-06-18 12:50:00,68.61,68.65,68.61,68.61,5300.0,51.5885,51.6186,51.5885,51.5885,5300.0
2012-06-18 12:55:00,68.61,68.62,68.51,68.51,11200.0,51.5885,51.5961,51.5134,51.5134,11200.0
2012-06-18 13:00:00,68.52,68.54,68.45,68.49,13500.0,51.5209,51.5359,51.4682,51.4983,13500.0
2012-06-18 13:05:00,68.48,68.52,68.48,68.5,23000.0,51.4908,51.5209,51.4908,51.5058,23000.0
2012-06-18 13:10:00,68.49,68.53,68.49,68.53,26900.0,51.4983,51.5284,51.4983,51.5284,26900.0
2012-06-18 13:15:00,68.53,68.55,68.49,68.51,47000.0,51.5284,51.5434,51.4983,51.5134,47000.0
2012-06-18 13:20:00,68.52,68.54,68.46,68.46,12100.0,51.5209,51.5359,51.4758,51.4758,12100.0
2012-06-18 13:25:00,68.47,68.55,68.47,68.5,27000.0,51.4833,51.5434,51.4833,51.5058,27000.0
2012-06-18 13:30:00,68.5,68.53,68.47,68.52,17100.0,51.5058,51.5284,51.4833,51.5209,17100.0
2012-06-18 13:35:00,68.53,68.56,68.51,68.53,9700.0,51.5284,51.5509,51.5134,51.5284,9700.0
2012-06-18 13:40:00,68.54,68.55,68.49,68.53,16100.0,51.5359,51.5434,51.4983,51.5284,16100.0
2012-06-18 13:45:00,68.51,68.6,68.51,68.55,22700.0,51.5134,51.581,51.5134,51.5434,22700.0
2012-06-18 13:50:00,68.55,68.59,68.51,68.58,27000.0,51.5434,51.5735,51.5134,51.566,27000.0
2012-06-18 13:55:00,68.57,68.65,68.56,68.64,25800.0,51.5585,51.6186,51.5509,51.6111,25800.0
2012-06-18 14:00:00,68.62,68.64,68.57,68.61,30100.0,51.5961,51.6111,51.5585,51.5885,30100.0
2012-06-18 14:05:00,68.61,68.66,68.59,68.65,41100.0,51.5885,51.6261,51.5735,51.6186,41100.0
2012-06-18 14:10:00,68.65,68.7,68.64,68.67,34800.0,51.6186,51.6562,51.6111,51.6337,34800.0
2012-06-18 14:15:00,68.67,68.74,68.65,68.7,20600.0,51.6337,51.6863,51.6186,51.6562,20600.0
2012-06-18 14:20:00,68.71,68.72,68.69,68.71,17100.0,51.6637,51.6713,51.6487,51.6637,17100.0
2012-06-18 14:25:00,68.69,68.72,68.59,68.64,19000.0,51.6487,51.6713,51.5735,51.6111,19000.0
2012-06-18 14:30:00,68.64,68.69,68.64,68.64,15600.0,51.6111,51.6487,51.6111,51.6111,15600.0
2012-06-18 14:35:00,68.65,68.67,68.61,68.61,22800.0,51.6186,51.6337,51.5885,51.5885,22800.0
2012-06-18 14:40:00,68.62,68.63,68.59,68.62,21900.0,51.5961,51.6036,51.5735,51.5961,21900.0
2012-06-18 14:45:00,68.62,68.62,68.51,68.55,18200.0,51.5961,51.5961,51.5134,51.5434,18200.0
2012-06-18 14:50:00,68.56,68.57,68.53,68.55,13500.0,51.5509,51.5585,51.5284,51.5434,13500.0
2012-06-18 14:55:00,68.56,68.65,68.54,68.64,18400.0,51.5509,51.6186,51.5359,51.6111,18400.0
2012-06-18 15:00:00,68.64,68.74,68.64,68.74,30800.0,51.6111,51.6863,51.6111,51.6863,30800.0
2012-06-18 15:05:00,68.74,68.74,68.65,68.65,17600.0,51.6863,51.6863,51.6186,51.6186,17600.0
2012-06-18 15:10:00,68.65,68.67,68.62,68.63,32800.0,51.6186,51.6337,51.5961,51.6036,32800.0
2012-06-18 15:15:00,68.62,68.62,68.54,68.55,31400.0,51.5961,51.5961,51.5359,51.5434,31400.0
2012-06-18 15:20:00,68.55,68.58,68.48,68.49,28700.0,51.5434,51.566,51.4908,51.4983,28700.0
2012-06-18 15:25:00,68.5,68.64,68.48,68.63,29900.0,51.5058,51.6111,51.4908,51.6036,29900.0
2012-06-18 15:30:00,68.62,68.65,68.51,68.51,32800.0,51.5961,51.6186,51.5134,51.5134,32800.0
2012-06-18 15:35:00,68.53,68.62,68.48,68.6,46100.0,51.5284,51.5961,51.4908,51.581,46100.0
2012-06-18 15:40:00,68.6,68.69,68.56,68.6,51600.0,51.581,51.6487,51.5509,51.581,51600.0
2012-06-18 15:45:00,68.6,68.66,68.54,68.56,53800.0,51.581,51.6261,51.5359,51.5509,53800.0
2012-06-18 15:50:00,68.57,68.68,68.55,68.58,69000.0,51.5585,51.6412,51.5434,51.566,69000.0
2012-06-18 15:55:00,68.58,68.68,68.58,68.64,148600.0,51.566,51.6412,51.566,51.6111,148600.0
2012-06-19 09:30:00,68.78,68.95,68.72,68.88,34500.0,51.7164,51.8442,51.6713,51.7916,34500.0
2012-06-19 09:35:00,68.86,68.96,68.82,68.95,21500.0,51.7765,51.8517,51.7464,51.8442,21500.0
2012-06-19 09:40:00,68.92,68.95,68.76,68.87,31400.0,51.8216,51.8442,51.7013,51.784,31400.0
2012-06-19 09:45:00,68.87,68.91,68.71,68.8,31000.0,51.784,51.8141,51.6637,51.7314,31000.0
2012-06-19 09:50:00,68.81,68.91,68.78,68.87,27500.0,51.7389,51.8141,51.7164,51.784,27500.0
2012-06-19 09:55:00,68.87,68.97,68.82,68.92,28100.0,51.784,51.8592,51.7464,51.8216,28100.0
2012-06-19 10:00:00,68.93,68.96,68.91,68.94,33900.0,51.8292,51.8517,51.8141,51.8367,33900.0
2012-06-19 10:05:00,68.94,68.98,68.91,68.92,52200.0,51.8367,51.8667,51.8141,51.8216,52200.0
2012-06-19 10:10:00,68.91,68.97,68.88,68.92,17300.0,51.8141,51.8592,51.7916,51.8216,17300.0
2012-06-19 10:15:00,68.92,68.97,68.88,68.94,11100.0,51.8216,51.8592,51.7916,51.8367,11100.0
2012-06-19 10:20:00,68.95,68.99,68.92,68.97,30800.0,51.8442,51.8743,51.8216,51.8592,30800.0
2012-06-19 10:25:00,68.98,69.06,68.97,69.03,41400.0,51.8667,51.9269,51.8592,51.9043,41400.0
2012-06-19 10:30:00,69.03,69.16,69.03,69.16,26800.0,51.9043,52.0021,51.9043,52.0021,26800.0
2012-06-19 10:35:00,69.17,69.22,69.15,69.21,43700.0,52.0096,52.0472,51.9946,52.0397,43700.0
2012-06-19 10:40:00,69.21,69.26,69.17,69.19,51900.0,52.0397,52.0773,52.0096,52.0247,51900.0
2012-06-19 10:45:00,69.19,69.31,69.19,69.31,28600.0,52.0247,52.1149,52.0247,52.1149,28600.0
2012-06-19 10:50:00,69.3,69.35,69.3,69.31,23800.0,52.1074,52.145,52.1074,52.1149,23800.0
2012-06-19 10:55:00,69.31,69.37,69.28,69.37,16200.0,52.1149,52.16,52.0923,52.16,16200.0
2012-06-19 11:00:00,69.36,69.4,69.33,69.37,49500.0,52.1525,52.1826,52.1299,52.16,49500.0
2012-06-19 11:05:00,69.37,69.45,69.37,69.44,23900.0,52.16,52.2201,52.16,52.2126,23900.0
2012-06-19 11:10:00,69.44,69.52,69.4,69.48,40400.0,52.2126,52.2728,52.1826,52.2427,40400.0
2012-06-19 11:15:00,69.48,69.52,69.48,69.51,27300.0,52.2427,52.2728,52.2427,52.2653,27300.0
2012-06-19 11:20:00,69.51,69.52,69.48,69.5,20200.0,52.2653,52.2728,52.2427,52.2577,20200.0
2012-06-19 11:25:00,69.49,69.58,69.48,69.56,25100.0,52.2502,52.3179,52.2427,52.3029,25100.0
2012-06-19 11:30:00,69.56,69.69,69.56,69.67,48200.0,52.3029,52.4006,52.3029,52.3856,48200.0
2012-06-19 11:35:00,69.66,69.67,69.55,69.57,23800.0,52.378,52.3856,52.2953,52.3104,23800.0
2012-06-19 11:40:00,69.57,69.64,69.57,69.63,21500.0,52.3104,52.363,52.3104,52.3555,21500.0
2012-06-19 11:45:00,69.63,69.65,69.58,69.64,23400.0,52.3555,52.3705,52.3179,52.363,23400.0
2012-06-19 11:50:00,69.63,69.64,69.57,69.6,14900.0,52.3555,52.363,52.3104,52.3329,14900.0
2012-06-19 11:55:00,69.59,69.65,69.58,69.65,29000.0,52.3254,52.3705,52.3179,52.3705,29000.0
2012-06-19 12:00:00,69.63,69.68,69.61,69.61,20400.0,52.3555,52.3931,52.3405,52.3405,20400.0
2012-06-19 12:05:00,69.62,69.67,69.6,69.63,21500.0,52.348,52.3856,52.3329,52.3555,21500.0
2012-06-19 12:10:00,69.63,69.63,69.56,69.59,19100.0,52.3555,52.3555,52.3029,52.3254,19100.0
2012-06-19 12:15:00,69.59,69.61,69.45,69.45,31700.0,52.3254,52.3405,52.2201,52.2201,31700.0
2012-06-19 12:20:00,69.45,69.47,69.38,69.38,27000.0,52.2201,52.2352,52.1675,52.1675,27000.0
2012-06-19 12:25:00,69.38,69.4,69.32,69.32,25300.0,52.1675,52.1826,52.1224,52.1224,25300.0
2012-06-19 12:30:00,69.31,69.35,69.27,69.35,14000.0,52.1149,52.145,52.0848,52.145,14000.0
2012-06-19 12:35:00,69.34,69.35,69.23,69.25,24600.0,52.1374,52.145,52.0547,52.0698,24600.0
2012-06-19 12:40:00,69.24,69.27,69.22,69.26,15500.0,52.0622,52.0848,52.0472,52.0773,15500.0
2012-06-19 12:45:00,69.27,69.36,69.27,69.31,16000.0,52.0848,52.1525,52.0848,52.1149,16000.0
2012-06-19 12:50:00,69.3,69.31,69.2,69.3,19900.0,52.1074,52.1149,52.0322,52.1074,19900.0
2012-06-19 12:55:00,69.32,69.41,69.31,69.41,15900.0,52.1224,52.1901,52.1149,52.1901,15900.0
2012-06-19 13:00:00,69.4,69.4,69.33,69.34,10400.0,52.1826,52.1826,52.1299,52.1374,10400.0
2012-06-19 13:05:00,69.35,69.42,69.31,69.4,12500.0,52.145,52.1976,52.1149,52.1826,12500.0
2012-06-19 13:10:00,69.4,69.43,69.39,69.4,8900.0,52.1826,52.2051,52.175,52.1826,8900.0
2012-06-19 13:15:00,69.39,69.45,69.36,69.43,16500.0,52.175,52.2201,52.1525,52.2051,16500.0
2012-06-19 13:20:00,69.43,69.49,69.43,69.48,18500.0,52.2051,52.2502,52.2051,52.2427,18500.0
2012-06-19 13:25:00,69.49,69.54,69.48,69.52,16100.0,52.2502,52.2878,52.2427,52.2728,16100.0
2012-06-19 13:30:00,69.53,69.57,69.49,69.54,19200.0,52.2803,52.3104,52.2502,52.2878,19200.0
2012-06-19 13:35:00,69.54,69.56,69.51,69.51,15100.0,52.2878,52.3029,52.2653,52.2653,15100.0
2012-06-19 13:40:00,69.51,69.55,69.49,69.5,10800.0,52.2653,52.2953,52.2502,52.2577,10800.0
2012-06-19 13:45:00,69.52,69.58,69.52,69.54,20200.0,52.2728,52.3179,52.2728,52.2878,20200.0
2012-06-19 13:50:00,69.55,69.55,69.46,69.48,16400.0,52.2953,52.2953,52.2277,52.2427,16400.0
2012-06-19 13:55:00,69.49,69.56,69.49,69.52,11300.0,52.2502,52.3029,52.2502,52.2728,11300.0
2012-06-19 14:00:00,69.52,69.53,69.4,69.4,15000.0,52.2728,52.2803,52.1826,52.1826,15000.0
2012-06-19 14:05:00,69.39,69.42,69.29,69.34,27800.0,52.175,52.1976,52.0998,52.1374,27800.0
2012-06-19 14:10:00,69.33,69.34,69.26,69.3,15200.0,52.1299,52.1374,52.0773,52.1074,15200.0
2012-06-19 14:15:00,69.3,69.3,69.2,69.2,22400.0,52.1074,52.1074,52.0322,52.0322,22400.0
2012-06-19 14:20:00,69.2,69.25,69.16,69.18,18300.0,52.0322,52.0698,52.0021,52.0171,18300.0
2012-06-19 14:25:00,69.17,69.18,69.07,69.17,34300.0,52.0096,52.0171,51.9344,52.0096,34300.0
2012-06-19 14:30:00,69.17,69.17,68.94,68.97,77300.0,52.0096,52.0096,51.8367,51.8592,77300.0
2012-06-19 14:35:00,68.95,69.06,68.9,69.02,20900.0,51.8442,51.9269,51.8066,51.8968,20900.0
2012-06-19 14:40:00,69.03,69.09,68.92,68.92,19200.0,51.9043,51.9495,51.8216,51.8216,19200.0
2012-06-19 14:45:00,68.94,69.02,68.85,68.85,35000.0,51.8367,51.8968,51.769,51.769,35000.0
2012-06-19 14:50:00,68.85,68.98,68.84,68.87,21200.0,51.769,51.8667,51.7615,51.784,21200.0
2012-06-19 14:55:00,68.88,69.06,68.86,69.06,17300.0,51.7916,51.9269,51.7765,51.9269,17300.0
2012-06-19 15:00:00,69.05,69.06,68.91,68.92,24900.0,51.9194,51.9269,51.8141,51.8216,24900.0
2012-06-19 15:05:00,68.92,68.99,68.87,68.99,30800.0,51.8216,51.8743,51.784,51.8743,30800.0
2012-06-19 15:10:00,69.0,69.01,68.94,68.97,17500.0,51.8818,51.8893,51.8367,51.8592,17500.0
2012-06-19 15:15:00,68.98,69.1,68.97,69.08,25100.0,51.8667,51.957,51.8592,51.9419,25100.0
2012-06-19 15:20:00,69.09,69.12,69.05,69.1,18600.0,51.9495,51.972,51.9194,51.957,18600.0
2012-06-19 15:25:00,69.09,69.11,68.96,69.0,25900.0,51.9495,51.9645,51.8517,51.8818,25900.0
2012-06-19 15:30:00,69.0,69.13,69.0,69.06,43500.0,51.8818,51.9795,51.8818,51.9269,43500.0
2012-06-19 15:35:00,69.04,69.04,68.95,68.99,45000.0,51.9119,51.9119,51.8442,51.8743,45000.0
2012-06-19 15:40:00,68.99,69.02,68.95,68.98,36800.0,51.8743,51.8968,51.8442,51.8667,36800.0
2012-06-19 15:45:00,68.98,68.99,68.86,68.87,57300.0,51.8667,51.8743,51.7765,51.784,57300.0
2012-06-19 15:50:00,68.89,68.97,68.86,68.97,83500.0,51.7991,51.8592,51.7765,51.8592,83500.0
2012-06-19 15:55:00,68.97,69.0,68.94,69.0,110300.0,51.8592,51.8818,51.8367,51.8818,110300.0
2012-06-20 09:30:00,68.99,69.02,68.77,68.86,28700.0,51.8743,51.8968,51.7088,51.7765,28700.0
2012-06-20 09:35:00,68.89,69.04,68.87,68.95,10200.0,51.7991,51.9119,51.784,51.8442,10200.0
2012-06-20 09:40:00,68.95,69.0,68.66,68.82,29500.0,51.8442,51.8818,51.6261,51.7464,29500.0
2012-06-20 09:45:00,68.87,68.99,68.82,68.97,26700.0,51.784,51.8743,51.7464,51.8592,26700.0
2012-06-20 09:50:00,68.95,69.02,68.8,68.8,24300.0,51.8442,51.8968,51.7314,51.7314,24300.0
2012-06-20 09:55:00,68.83,68.9,68.72,68.73,25400.0,51.754,51.8066,51.6713,51.6788,25400.0
2012-06-20 10:00:00,68.72,68.78,68.64,68.67,23600.0,51.6713,51.7164,51.6111,51.6337,23600.0
2012-06-20 10:05:00,68.67,68.81,68.64,68.78,12600.0,51.6337,51.7389,51.6111,51.7164,12600.0
2012-06-20 10:10:00,68.78,68.85,68.78,68.82,15900.0,51.7164,51.769,51.7164,51.7464,15900.0
2012-06-20 10:15:00,68.86,68.87,68.69,68.73,24800.0,51.7765,51.784,51.6487,51.6788,24800.0
2012-06-20 10:20:00,68.75,68.78,68.7,68.72,15100.0,51.6938,51.7164,51.6562,51.6713,15100.0
2012-06-20 10:25:00,68.73,68.84,68.72,68.82,12100.0,51.6788,51.7615,51.6713,51.7464,12100.0
2012-06-20 10:30:00,68.81,68.88,68.75,68.88,23500.0,51.7389,51.7916,51.6938,51.7916,23500.0
2012-06-20 10:35:00,68.88,68.88,68.78,68.85,69100.0,51.7916,51.7916,51.7164,51.769,69100.0
2012-06-20 10:40:00,68.84,68.86,68.74,68.86,29400.0,51.7615,51.7765,51.6863,51.7765,29400.0
2012-06-20 10:45:00,68.85,68.89,68.78,68.81,21100.0,51.769,51.7991,51.7164,51.7389,21100.0
2012-06-20 10:50:00,68.84,68.89,68.82,68.86,8100.0,51.7615,51.7991,51.7464,51.7765,8100.0
2012-06-20 10:55:00,68.87,68.88,68.79,68.79,26500.0,51.784,51.7916,51.7239,51.7239,26500.0
2012-06-20 11:00:00,68.8,68.85,68.79,68.81,33900.0,51.7314,51.769,51.7239,51.7389,33900.0
2012-06-20 11:05:00,68.81,68.84,68.75,68.8,22400.0,51.7389,51.7615,51.6938,51.7314,22400.0
2012-06-20 11:10:00,68.81,68.91,68.81,68.83,13400.0,51.7389,51.8141,51.7389,51.754,13400.0
2012-06-20 11:15:00,68.8,68.86,68.79,68.86,17100.0,51.7314,51.7765,51.7239,51.7765,17100.0
2012-06-20 11:20:00,68.86,68.89,68.81,68.85,59300.0,51.7765,51.7991,51.7389,51.769,59300.0
2012-06-20 11:25:00,68.86,68.89,68.82,68.86,21800.0,51.7765,51.7991,51.7464,51.7765,21800.0
2012-06-20 11:30:00,68.85,68.85,68.65,68.71,30900.0,51.769,51.769,51.6186,51.6637,30900.0
2012-06-20 11:35:00,68.72,68.76,68.7,68.76,27400.0,51.6713,51.7013,51.6562,51.7013,27400.0
2012-06-20 11:40:00,68.75,68.77,68.72,68.76,8400.0,51.6938,51.7088,51.6713,51.7013,8400.0
2012-06-20 11:45:00,68.76,68.77,68.64,68.67,73000.0,51.7013,51.7088,51.6111,51.6337,73000.0
2012-06-20 11:50:00,68.67,68.68,68.61,68.63,13800.0,51.6337,51.6412,51.5885,51.6036,13800.0
2012-06-20 11:55:00,68.61,68.63,68.55,68.57,19700.0,51.5885,51.6036,51.5434,51.5585,19700.0
2012-06-20 12:00:00,68.58,68.6,68.52,68.53,14400.0,51.566,51.581,51.5209,51.5284,14400.0
2012-06-20 12:05:00,68.52,68.52,68.42,68.44,14900.0,51.5209,51.5209,51.4457,51.4607,14900.0
2012-06-20 12:10:00,68.43,68.47,68.39,68.46,21800.0,51.4532,51.4833,51.4231,51.4758,21800.0
2012-06-20 12:15:00,68.46,68.5,68.43,68.43,34300.0,51.4758,51.5058,51.4532,51.4532,34300.0
2012-06-20 12:20:00,68.44,68.52,68.44,68.48,28400.0,51.4607,51.5209,51.4607,51.4908,28400.0
2012-06-20 12:25:00,68.48,68.52,68.38,68.51,22900.0,51.4908,51.5209,51.4156,51.5134,22900.0
2012-06-20 12:30:00,68.51,68.56,68.04,68.39,104700.0,51.5134,51.5509,51.16,51.4231,104700.0
2012-06-20 12:35:00,68.4,68.4,68.19,68.22,25400.0,51.4306,51.4306,51.2727,51.2953,25400.0
2012-06-20 12:40:00,68.23,68.41,68.16,68.38,17900.0,51.3028,51.4382,51.2502,51.4156,17900.0
2012-06-20 12:45:00,68.38,68.55,68.36,68.38,27400.0,51.4156,51.5434,51.4006,51.4156,27400.0
2012-06-20 12:50:00,68.38,68.45,68.25,68.41,15500.0,51.4156,51.4682,51.3179,51.4382,15500.0
2012-06-20 12:55:00,68.42,68.56,68.35,68.52,22300.0,51.4457,51.5509,51.393,51.5209,22300.0
2012-06-20 13:00:00,68.53,68.65,68.47,68.65,18500.0,51.5284,51.6186,51.4833,51.6186,18500.0
2012-06-20 13:05:00,68.65,68.8,68.64,68.75,21900.0,51.6186,51.7314,51.6111,51.6938,21900.0
2012-06-20 13:10:00,68.73,68.73,68.6,68.6,20900.0,51.6788,51.6788,51.581,51.581,20900.0
2012-06-20 13:15:00,68.62,68.71,68.52,68.52,16700.0,51.5961,51.6637,51.5209,51.5209,16700.0
2012-06-20 13:20:00,68.52,68.62,68.5,68.57,25000.0,51.5209,51.5961,51.5058,51.5585,25000.0
2012-06-20 13:25:00,68.58,68.6,68.45,68.51,26400.0,51.566,51.581,51.4682,51.5134,26400.0
2012-06-20 13:30:00,68.52,68.59,68.46,68.48,13700.0,51.5209,51.5735,51.4758,51.4908,13700.0
2012-06-20 13:35:00,68.48,68.49,68.38,68.45,27800.0,51.4908,51.4983,51.4156,51.4682,27800.0
2012-06-20 13:40:00,68.43,68.51,68.41,68.51,12100.0,51.4532,51.5134,51.4382,51.5134,12100.0
2012-06-20 13:45:00,68.51,68.57,68.48,68.55,7400.0,51.5134,51.5585,51.4908,51.5434,7400.0
2012-06-20 13:50:00,68.55,68.55,68.43,68.43,10000.0,51.5434,51.5434,51.4532,51.4532,10000.0
2012-06-20 13:55:00,68.43,68.5,68.4,68.5,12700.0,51.4532,51.5058,51.4306,51.5058,12700.0
2012-06-20 14:00:00,68.49,68.49,68.31,68.4,34800.0,51.4983,51.4983,51.363,51.4306,34800.0
2012-06-20 14:05:00,68.41,68.5,68.39,68.48,16500.0,51.4382,51.5058,51.4231,51.4908,16500.0
2012-06-20 14:10:00,68.49,68.56,68.42,68.42,28800.0,51.4983,51.5509,51.4457,51.4457,28800.0
2012-06-20 14:15:00,68.42,68.53,68.29,68.29,55700.0,51.4457,51.5284,51.3479,51.3479,55700.0
2012-06-20 14:20:00,68.28,68.38,68.23,68.3,39400.0,51.3404,51.4156,51.3028,51.3555,39400.0
2012-06-20 14:25:00,68.28,68.31,68.22,68.23,11100.0,51.3404,51.363,51.2953,51.3028,11100.0
2012-06-20 14:30:00,68.24,68.32,68.23,68.23,21700.0,51.3103,51.3705,51.3028,51.3028,21700.0
2012-06-20 14:35:00,68.23,68.36,68.22,68.24,21600.0,51.3028,51.4006,51.2953,51.3103,21600.0
2012-06-20 14:40:00,68.23,68.33,68.2,68.22,45700.0,51.3028,51.378,51.2803,51.2953,45700.0
2012-06-20 14:45:00,68.2,68.2,68.02,68.1,18300.0,51.2803,51.2803,51.1449,51.2051,18300.0
2012-06-20 14:50:00,68.12,68.21,68.05,68.2,19200.0,51.2201,51.2878,51.1675,51.2803,19200.0
2012-06-20 14:55:00,68.19,68.2,68.12,68.13,25300.0,51.2727,51.2803,51.2201,51.2276,25300.0
2012-06-20 15:00:00,68.14,68.14,68.06,68.06,13800.0,51.2351,51.2351,51.175,51.175,13800.0
2012-06-20 15:05:00,68.06,68.09,67.95,68.06,27400.0,51.175,51.1975,51.0923,51.175,27400.0
2012-06-20 15:10:00,68.04,68.14,68.01,68.07,27700.0,51.16,51.2351,51.1374,51.1825,27700.0
2012-06-20 15:15:00,68.07,68.16,68.0,68.0,41000.0,51.1825,51.2502,51.1299,51.1299,41000.0
2012-06-20 15:20:00,68.0,68.15,68.0,68.15,66100.0,51.1299,51.2427,51.1299,51.2427,66100.0
2012-06-20 15:25:00,68.14,68.35,68.13,68.34,29000.0,51.2351,51.393,51.2276,51.3855,29000.0
2012-06-20 15:30:00,68.34,68.4,68.23,68.26,28300.0,51.3855,51.4306,51.3028,51.3254,28300.0
2012-06-20 15:35:00,68.29,68.36,68.23,68.32,65500.0,51.3479,51.4006,51.3028,51.3705,65500.0
2012-06-20 15:40:00,68.31,68.46,68.3,68.43,34400.0,51.363,51.4758,51.3555,51.4532,34400.0
2012-06-20 15:45:00,68.45,68.48,68.36,68.43,42600.0,51.4682,51.4908,51.4006,51.4532,42600.0
2012-06-20 15:50:00,68.45,68.47,68.33,68.37,106700.0,51.4682,51.4833,51.378,51.4081,106700.0
2012-06-20 15:55:00,68.38,68.48,68.37,68.47,120000.0,51.4156,51.4908,51.4081,51.4833,120000.0
2012-06-21 09:30:00,68.82,68.96,68.53,68.9,40400.0,51.7464,51.8517,51.5284,51.8066,40400.0
2012-06-21 09:35:00,68.88,68.92,68.72,68.72,20100.0,51.7916,51.8216,51.6713,51.6713,20100.0
2012-06-21 09:40:00,68.73,68.73,68.55,68.6,15600.0,51.6788,51.6788,51.5434,51.581,15600.0
2012-06-21 09:45:00,68.62,68.64,68.46,68.48,11400.0,51.5961,51.6111,51.4758,51.4908,11400.0
2012-06-21 09:50:00,68.45,68.71,68.45,68.62,14700.0,51.4682,51.6637,51.4682,51.5961,14700.0
2012-06-21 09:55:00,68.65,68.67,68.5,68.58,11500.0,51.6186,51.6337,51.5058,51.566,11500.0
2012-06-21 10:00:00,68.57,68.57,68.29,68.29,13900.0,51.5585,51.5585,51.3479,51.3479,13900.0
2012-06-21 10:05:00,68.29,68.32,68.22,68.24,12600.0,51.3479,51.3705,51.2953,51.3103,12600.0
2012-06-21 10:10:00,68.22,68.39,68.22,68.33,18700.0,51.2953,51.4231,51.2953,51.378,18700.0
2012-06-21 10:15:00,68.32,68.42,68.31,68.39,10800.0,51.3705,51.4457,51.363,51.4231,10800.0
2012-06-21 10:20:00,68.39,68.47,68.28,68.31,10800.0,51.4231,51.4833,51.3404,51.363,10800.0
2012-06-21 10:25:00,68.3,68.3,68.18,68.22,10000.0,51.3555,51.3555,51.2652,51.2953,10000.0
2012-06-21 10:30:00,68.21,68.34,68.19,68.34,8200.0,51.2878,51.3855,51.2727,51.3855,8200.0
2012-06-21 10:35:00,68.33,68.35,68.24,68.24,32600.0,51.378,51.393,51.3103,51.3103,32600.0
2012-06-21 10:40:00,68.24,68.41,68.22,68.38,15000.0,51.3103,51.4382,51.2953,51.4156,15000.0
2012-06-21 10:45:00,68.38,68.45,68.38,68.4,8000.0,51.4156,51.4682,51.4156,51.4306,8000.0
2012-06-21 10:50:00,68.39,68.43,68.34,68.42,10100.0,51.4231,51.4532,51.3855,51.4457,10100.0
2012-06-21 10:55:00,68.41,68.41,68.21,68.25,5400.0,51.4382,51.4382,51.2878,51.3179,5400.0
2012-06-21 11:00:00,68.26,68.28,68.1,68.1,10400.0,51.3254,51.3404,51.2051,51.2051,10400.0
2012-06-21 11:05:00,68.12,68.14,67.95,67.96,27100.0,51.2201,51.2351,51.0923,51.0998,27100.0
2012-06-21 11:10:00,67.95,67.95,67.84,67.87,32300.0,51.0923,51.0923,51.0096,51.0321,32300.0
2012-06-21 11:15:00,67.87,67.98,67.84,67.96,17300.0,51.0321,51.1148,51.0096,51.0998,17300.0
2012-06-21 11:20:00,67.97,68.09,67.97,68.03,25600.0,51.1073,51.1975,51.1073,51.1524,25600.0
2012-06-21 11:25:00,68.02,68.02,67.89,67.92,7900.0,51.1449,51.1449,51.0472,51.0697,7900.0
2012-06-21 11:30:00,67.91,67.99,67.88,67.94,14800.0,51.0622,51.1224,51.0396,51.0848,14800.0
2012-06-21 11:35:00,67.93,67.99,67.88,67.92,16000.0,51.0772,51.1224,51.0396,51.0697,16000.0
2012-06-21 11:40:00,67.92,67.93,67.78,67.8,114200.0,51.0697,51.0772,50.9645,50.9795,114200.0
2012-06-21 11:45:00,67.8,67.9,67.8,67.89,19000.0,50.9795,51.0547,50.9795,51.0472,19000.0
2012-06-21 11:50:00,67.88,68.09,67.88,68.08,19200.0,51.0396,51.1975,51.0396,51.19,19200.0
2012-06-21 11:55:00,68.07,68.1,68.04,68.1,14400.0,51.1825,51.2051,51.16,51.2051,14400.0
2012-06-21 12:00:00,68.09,68.09,67.98,68.01,16600.0,51.1975,51.1975,51.1148,51.1374,16600.0
2012-06-21 12:05:00,68.0,68.05,67.96,68.03,5600.0,51.1299,51.1675,51.0998,51.1524,5600.0
2012-06-21 12:10:00,68.04,68.08,68.01,68.03,24900.0,51.16,51.19,51.1374,51.1524,24900.0
2012-06-21 12:15:00,68.03,68.04,68.0,68.04,5500.0,51.1524,51.16,51.1299,51.16,5500.0
2012-06-21 12:20:00,68.05,68.05,67.85,67.87,13000.0,51.1675,51.1675,51.0171,51.0321,13000.0
2012-06-21 12:25:00,67.86,67.87,67.64,67.67,34100.0,51.0246,51.0321,50.8592,50.8817,34100.0
2012-06-21 12:30:00,67.68,67.76,67.68,67.73,6900.0,50.8893,50.9494,50.8893,50.9269,6900.0
2012-06-21 12:35:00,67.72,67.83,67.72,67.8,21200.0,50.9193,51.0021,50.9193,50.9795,21200.0
2012-06-21 12:40:00,67.8,67.86,67.78,67.8,30000.0,50.9795,51.0246,50.9645,50.9795,30000.0
2012-06-21 12:45:00,67.82,67.89,67.82,67.86,26400.0,50.9945,51.0472,50.9945,51.0246,26400.0
2012-06-21 12:50:00,67.84,67.9,67.8,67.85,10400.0,51.0096,51.0547,50.9795,51.0171,10400.0
2012-06-21 12:55:00,67.85,67.85,67.8,67.81,7400.0,51.0171,51.0171,50.9795,50.987,7400.0
2012-06-21 13:00:00,67.82,67.87,67.81,67.86,6200.0,50.9945,51.0321,50.987,51.0246,6200.0
2012-06-21 13:05:00,67.86,67.91,67.84,67.84,7400.0,51.0246,51.0622,51.0096,51.0096,7400.0
2012-06-21 13:10:00,67.84,67.85,67.72,67.76,14700.0,51.0096,51.0171,50.9193,50.9494,14700.0
2012-06-21 13:15:00,67.76,67.78,67.75,67.75,15100.0,50.9494,50.9645,50.9419,50.9419,15100.0
2012-06-21 13:20:00,67.75,67.83,67.72,67.72,10300.0,50.9419,51.0021,50.9193,50.9193,10300.0
2012-06-21 13:25:00,67.72,67.72,67.65,67.69,12900.0,50.9193,50.9193,50.8667,50.8968,12900.0
2012-06-21 13:30:00,67.69,67.72,67.65,67.65,38400.0,50.8968,50.9193,50.8667,50.8667,38400.0
2012-06-21 13:35:00,67.66,67.7,67.61,67.62,19600.0,50.8742,50.9043,50.8366,50.8442,19600.0
2012-06-21 13:40:00,67.61,67.64,67.55,67.57,18300.0,50.8366,50.8592,50.7915,50.8066,18300.0
2012-06-21 13:45:00,67.57,67.61,67.56,67.57,18800.0,50.8066,50.8366,50.799,50.8066,18800.0
2012-06-21 13:50:00,67.56,67.6,67.5,67.59,35800.0,50.799,50.8291,50.7539,50.8216,35800.0
2012-06-21 13:55:00,67.58,67.64,67.58,67.6,5300.0,50.8141,50.8592,50.8141,50.8291,5300.0
2012-06-21 14:00:00,67.58,67.6,67.53,67.53,24400.0,50.8141,50.8291,50.7765,50.7765,24400.0
2012-06-21 14:05:00,67.54,67.57,67.5,67.51,24700.0,50.784,50.8066,50.7539,50.7614,24700.0
2012-06-21 14:10:00,67.5,67.5,67.45,67.47,15800.0,50.7539,50.7539,50.7163,50.7314,15800.0
2012-06-21 14:15:00,67.48,67.49,67.43,67.43,4500.0,50.7389,50.7464,50.7013,50.7013,4500.0
2012-06-21 14:20:00,67.43,67.45,67.4,67.44,18600.0,50.7013,50.7163,50.6787,50.7088,18600.0
2012-06-21 14:25:00,67.43,67.51,67.4,67.5,22600.0,50.7013,50.7614,50.6787,50.7539,22600.0
2012-06-21 14:30:00,67.49,67.52,67.45,67.5,18600.0,50.7464,50.769,50.7163,50.7539,18600.0
2012-06-21 14:35:00,67.49,67.52,67.48,67.51,19700.0,50.7464,50.769,50.7389,50.7614,19700.0
2012-06-21 14:40:00,67.51,67.55,67.46,67.55,60900.0,50.7614,50.7915,50.7238,50.7915,60900.0
2012-06-21 14:45:00,67.55,67.55,67.47,67.52,18800.0,50.7915,50.7915,50.7314,50.769,18800.0
2012-06-21 14:50:00,67.53,67.55,67.41,67.42,21000.0,50.7765,50.7915,50.6863,50.6938,21000.0
2012-06-21 14:55:00,67.43,67.45,67.36,67.42,22600.0,50.7013,50.7163,50.6487,50.6938,22600.0
2012-06-21 15:00:00,67.43,67.47,67.4,67.42,33300.0,50.7013,50.7314,50.6787,50.6938,33300.0
2012-06-21 15:05:00,67.43,67.43,67.36,67.38,19200.0,50.7013,50.7013,50.6487,50.6637,19200.0
2012-06-21 15:10:00,67.38,67.39,67.3,67.36,31600.0,50.6637,50.6712,50.6035,50.6487,31600.0
2012-06-21 15:15:00,67.37,67.37,67.24,67.27,41100.0,50.6562,50.6562,50.5584,50.581,41100.0
2012-06-21 15:20:00,67.27,67.41,67.22,67.41,42900.0,50.581,50.6863,50.5434,50.6863,42900.0
2012-06-21 15:25:00,67.41,67.46,67.4,67.42,33000.0,50.6863,50.7238,50.6787,50.6938,33000.0
2012-06-21 15:30:00,67.42,67.42,67.31,67.36,45700.0,50.6938,50.6938,50.6111,50.6487,45700.0
2012-06-21 15:35:00,67.36,67.54,67.35,67.45,37400.0,50.6487,50.784,50.6411,50.7163,37400.0
2012-06-21 15:40:00,67.45,67.45,67.26,67.29,66500.0,50.7163,50.7163,50.5735,50.596,66500.0
2012-06-21 15:45:00,67.28,67.3,67.19,67.2,94500.0,50.5885,50.6035,50.5208,50.5283,94500.0
2012-06-21 15:50:00,67.2,67.31,67.16,67.17,160800.0,50.5283,50.6111,50.4983,50.5058,160800.0
2012-06-21 15:55:00,67.17,67.22,67.07,67.14,276700.0,50.5058,50.5434,50.4306,50.4832,276700.0
2012-06-22 09:30:00,67.48,67.68,67.3,67.45,29600.0,50.7389,50.8893,50.6035,50.7163,29600.0
2012-06-22 09:35:00,67.39,67.55,67.25,67.34,14100.0,50.6712,50.7915,50.5659,50.6336,14100.0
2012-06-22 09:40:00,67.35,67.51,67.34,67.36,16800.0,50.6411,50.7614,50.6336,50.6487,16800.0
2012-06-22 09:45:00,67.37,67.4,67.27,67.35,24200.0,50.6562,50.6787,50.581,50.6411,24200.0
2012-06-22 09:50:00,67.35,67.39,67.21,67.32,20100.0,50.6411,50.6712,50.5359,50.6186,20100.0
2012-06-22 09:55:00,67.37,67.4,67.22,67.27,38600.0,50.6562,50.6787,50.5434,50.581,38600.0
2012-06-22 10:00:00,67.26,67.36,67.23,67.34,24500.0,50.5735,50.6487,50.5509,50.6336,24500.0
2012-06-22 10:05:00,67.34,67.42,67.27,67.28,24000.0,50.6336,50.6938,50.581,50.5885,24000.0
2012-06-22 10:10:00,67.28,67.38,67.22,67.23,29600.0,50.5885,50.6637,50.5434,50.5509,29600.0
2012-06-22 10:15:00,67.25,67.25,67.1,67.1,29400.0,50.5659,50.5659,50.4532,50.4532,29400.0
2012-06-22 10:20:00,67.08,67.3,67.08,67.27,26600.0,50.4381,50.6035,50.4381,50.581,26600.0
2012-06-22 10:25:00,67.28,67.43,67.28,67.32,16500.0,50.5885,50.7013,50.5885,50.6186,16500.0
2012-06-22 10:30:00,67.31,67.38,67.26,67.38,11500.0,50.6111,50.6637,50.5735,50.6637,11500.0
2012-06-22 10:35:00,67.38,67.45,67.27,67.3,17400.0,50.6637,50.7163,50.581,50.6035,17400.0
2012-06-22 10:40:00,67.29,67.42,67.27,67.33,16800.0,50.596,50.6938,50.581,50.6261,16800.0
2012-06-22 10:45:00,67.33,67.34,67.27,67.27,17700.0,50.6261,50.6336,50.581,50.581,17700.0
2012-06-22 10:50:00,67.27,67.44,67.27,67.44,14000.0,50.581,50.7088,50.581,50.7088,14000.0
2012-06-22 10:55:00,67.45,67.53,67.45,67.53,14300.0,50.7163,50.7765,50.7163,50.7765,14300.0
2012-06-22 11:00:00,67.54,67.63,67.52,67.63,10200.0,50.784,50.8517,50.769,50.8517,10200.0
2012-06-22 11:05:00,67.63,67.63,67.53,67.57,14500.0,50.8517,50.8517,50.7765,50.8066,14500.0
2012-06-22 11:10:00,67.55,67.59,67.54,67.57,5600.0,50.7915,50.8216,50.784,50.8066,5600.0
2012-06-22 11:15:00,67.57,67.6,67.5,67.59,11200.0,50.8066,50.8291,50.7539,50.8216,11200.0
2012-06-22 11:20:00,67.58,67.6,67.51,67.51,8700.0,50.8141,50.8291,50.7614,50.7614,8700.0
2012-06-22 11:25:00,67.5,67.51,67.41,67.41,21800.0,50.7539,50.7614,50.6863,50.6863,21800.0
2012-06-22 11:30:00,67.41,67.55,67.41,67.53,12400.0,50.6863,50.7915,50.6863,50.7765,12400.0
2012-06-22 11:35:00,67.53,67.53,67.47,67.47,7300.0,50.7765,50.7765,50.7314,50.7314,7300.0
2012-06-22 11:40:00,67.47,67.53,67.47,67.53,8000.0,50.7314,50.7765,50.7314,50.7765,8000.0
2012-06-22 11:45:00,67.53,67.55,67.48,67.48,11300.0,50.7765,50.7915,50.7389,50.7389,11300.0
2012-06-22 11:50:00,67.48,67.48,67.4,67.4,15800.0,50.7389,50.7389,50.6787,50.6787,15800.0
2012-06-22 11:55:00,67.39,67.39,67.32,67.34,11900.0,50.6712,50.6712,50.6186,50.6336,11900.0
2012-06-22 12:00:00,67.36,67.42,67.35,67.4,10800.0,50.6487,50.6938,50.6411,50.6787,10800.0
2012-06-22 12:05:00,67.39,67.44,67.35,67.36,12300.0,50.6712,50.7088,50.6411,50.6487,12300.0
2012-06-22 12:10:00,67.37,67.43,67.36,67.39,20100.0,50.6562,50.7013,50.6487,50.6712,20100.0
2012-06-22 12:15:00,67.41,67.46,67.37,67.46,17000.0,50.6863,50.7238,50.6562,50.7238,17000.0
2012-06-22 12:20:00,67.46,67.49,67.42,67.42,10100.0,50.7238,50.7464,50.6938,50.6938,10100.0
2012-06-22 12:25:00,67.43,67.51,67.37,67.5,25000.0,50.7013,50.7614,50.6562,50.7539,25000.0
2012-06-22 12:30:00,67.5,67.5,67.4,67.49,17100.0,50.7539,50.7539,50.6787,50.7464,17100.0
2012-06-22 12:35:00,67.49,67.55,67.47,67.52,24400.0,50.7464,50.7915,50.7314,50.769,24400.0
2012-06-22 12:40:00,67.52,67.6,67.51,67.6,12000.0,50.769,50.8291,50.7614,50.8291,12000.0
2012-06-22 12:45:00,67.59,67.64,67.59,67.63,17400.0,50.8216,50.8592,50.8216,50.8517,17400.0
2012-06-22 12:50:00,67.64,67.66,67.63,67.64,7900.0,50.8592,50.8742,50.8517,50.8592,7900.0
2012-06-22 12:55:00,67.64,67.66,67.61,67.63,12100.0,50.8592,50.8742,50.8366,50.8517,12100.0
2012-06-22 13:00:00,67.62,67.62,67.54,67.55,8300.0,50.8442,50.8442,50.784,50.7915,8300.0
2012-06-22 13:05:00,67.56,67.61,67.55,67.56,8500.0,50.799,50.8366,50.7915,50.799,8500.0
2012-06-22 13:10:00,67.56,67.57,67.53,67.54,6900.0,50.799,50.8066,50.7765,50.784,6900.0
2012-06-22 13:15:00,67.54,67.58,67.52,67.55,4800.0,50.784,50.8141,50.769,50.7915,4800.0
2012-06-22 13:20:00,67.54,67.55,67.52,67.53,6100.0,50.784,50.7915,50.769,50.7765,6100.0
2012-06-22 13:25:00,67.53,67.58,67.52,67.57,8200.0,50.7765,50.8141,50.769,50.8066,8200.0
2012-06-22 13:30:00,67.55,67.59,67.54,67.59,13700.0,50.7915,50.8216,50.784,50.8216,13700.0
2012-06-22 13:35:00,67.6,67.66,67.59,67.64,10700.0,50.8291,50.8742,50.8216,50.8592,10700.0
2012-06-22 13:40:00,67.64,67.67,67.62,67.65,10600.0,50.8592,50.8817,50.8442,50.8667,10600.0
2012-06-22 13:45:00,67.67,67.7,67.61,67.61,9200.0,50.8817,50.9043,50.8366,50.8366,9200.0
2012-06-22 13:50:00,67.62,67.65,67.57,67.59,33900.0,50.8442,50.8667,50.8066,50.8216,33900.0
2012-06-22 13:55:00,67.6,67.65,67.6,67.65,8900.0,50.8291,50.8667,50.8291,50.8667,8900.0
2012-06-22 14:00:00,67.64,67.7,67.64,67.69,14200.0,50.8592,50.9043,50.8592,50.8968,14200.0
2012-06-22 14:05:00,67.7,67.71,67.66,67.67,9800.0,50.9043,50.9118,50.8742,50.8817,9800.0
2012-06-22 14:10:00,67.68,67.7,67.63,67.66,8800.0,50.8893,50.9043,50.8517,50.8742,8800.0
2012-06-22 14:15:00,67.66,67.68,67.64,67.65,12900.0,50.8742,50.8893,50.8592,50.8667,12900.0
2012-06-22 14:20:00,67.65,67.67,67.65,67.66,8900.0,50.8667,50.8817,50.8667,50.8742,8900.0
2012-06-22 14:25:00,67.66,67.69,67.65,67.68,9900.0,50.8742,50.8968,50.8667,50.8893,9900.0
2012-06-22 14:30:00,67.67,67.71,67.62,67.68,14600.0,50.8817,50.9118,50.8442,50.8893,14600.0
2012-06-22 14:35:00,67.67,67.7,67.62,67.65,57000.0,50.8817,50.9043,50.8442,50.8667,57000.0
2012-06-22 14:40:00,67.65,67.79,67.65,67.79,35800.0,50.8667,50.972,50.8667,50.972,35800.0
2012-06-22 14:45:00,67.79,67.85,67.77,67.84,14000.0,50.972,51.0171,50.9569,51.0096,14000.0
2012-06-22 14:50:00,67.85,67.92,67.83,67.87,15700.0,51.0171,51.0697,51.0021,51.0321,15700.0
2012-06-22 14:55:00,67.87,67.91,67.86,67.88,18200.0,51.0321,51.0622,51.0246,51.0396,18200.0
2012-06-22 15:00:00,67.9,67.91,67.84,67.9,30400.0,51.0547,51.0622,51.0096,51.0547,30400.0
2012-06-22 15:05:00,67.89,67.93,67.88,67.92,23300.0,51.0472,51.0772,51.0396,51.0697,23300.0
2012-06-22 15:10:00,67.91,68.0,67.91,67.98,21000.0,51.0622,51.1299,51.0622,51.1148,21000.0
2012-06-22 15:15:00,67.97,67.98,67.88,67.9,48500.0,51.1073,51.1148,51.0396,51.0547,48500.0
2012-06-22 15:20:00,67.89,67.91,67.88,67.89,34400.0,51.0472,51.0622,51.0396,51.0472,34400.0
2012-06-22 15:25:00,67.89,67.91,67.84,67.87,22700.0,51.0472,51.0622,51.0096,51.0321,22700.0
2012-06-22 15:30:00,67.87,67.93,67.83,67.85,29400.0,51.0321,51.0772,51.0021,51.0171,29400.0
2012-06-22 15:35:00,67.85,67.92,67.83,67.89,25300.0,51.0171,51.0697,51.0021,51.0472,25300.0
2012-06-22 15:40:00,67.89,67.95,67.86,67.94,36200.0,51.0472,51.0923,51.0246,51.0848,36200.0
2012-06-22 15:45:00,67.94,67.99,67.91,67.94,62800.0,51.0848,51.1224,51.0622,51.0848,62800.0
2012-06-22 15:50:00,67.94,67.95,67.87,67.94,54500.0,51.0848,51.0923,51.0321,51.0848,54500.0
2012-06-22 15:55:00,67.94,67.96,67.83,67.88,119400.0,51.0848,51.0998,51.0021,51.0396,119400.0
2012-06-25 09:30:00,67.14,67.23,66.99,67.07,26600.0,50.4832,50.5509,50.3704,50.4306,26600.0
2012-06-25 09:35:00,67.09,67.3,67.09,67.3,10500.0,50.4456,50.6035,50.4456,50.6035,10500.0
2012-06-25 09:40:00,67.24,67.28,67.07,67.22,6800.0,50.5584,50.5885,50.4306,50.5434,6800.0
2012-06-25 09:45:00,67.22,67.35,67.16,67.24,29100.0,50.5434,50.6411,50.4983,50.5584,29100.0
2012-06-25 09:50:00,67.27,67.27,67.09,67.13,8800.0,50.581,50.581,50.4456,50.4757,8800.0
2012-06-25 09:55:00,67.13,67.33,67.1,67.32,14900.0,50.4757,50.6261,50.4532,50.6186,14900.0
2012-06-25 10:00:00,67.33,67.37,67.14,67.2,19400.0,50.6261,50.6562,50.4832,50.5283,19400.0
2012-06-25 10:05:00,67.19,67.33,67.14,67.24,20600.0,50.5208,50.6261,50.4832,50.5584,20600.0
2012-06-25 10:10:00,67.25,67.33,67.21,67.33,46200.0,50.5659,50.6261,50.5359,50.6261,46200.0
2012-06-25 10:15:00,67.33,67.33,67.17,67.23,18200.0,50.6261,50.6261,50.5058,50.5509,18200.0
2012-06-25 10:20:00,67.21,67.26,67.16,67.26,11900.0,50.5359,50.5735,50.4983,50.5735,11900.0
2012-06-25 10:25:00,67.27,67.29,67.19,67.19,10800.0,50.581,50.596,50.5208,50.5208,10800.0
2012-06-25 10:30:00,67.18,67.29,67.18,67.2,9300.0,50.5133,50.596,50.5133,50.5283,9300.0
2012-06-25 10:35:00,67.19,67.27,67.17,67.22,8400.0,50.5208,50.581,50.5058,50.5434,8400.0
2012-06-25 10:40:00,67.2,67.21,67.14,67.15,7100.0,50.5283,50.5359,50.4832,50.4908,7100.0
2012-06-25 10:45:00,67.13,67.13,67.03,67.09,19000.0,50.4757,50.4757,50.4005,50.4456,19000.0
2012-06-25 10:50:00,67.09,67.18,67.08,67.15,23600.0,50.4456,50.5133,50.4381,50.4908,23600.0
2012-06-25 10:55:00,67.15,67.21,67.11,67.17,18500.0,50.4908,50.5359,50.4607,50.5058,18500.0
2012-06-25 11:00:00,67.15,67.2,67.11,67.13,34600.0,50.4908,50.5283,50.4607,50.4757,34600.0
2012-06-25 11:05:00,67.11,67.18,67.08,67.17,27200.0,50.4607,50.5133,50.4381,50.5058,27200.0
2012-06-25 11:10:00,67.17,67.23,67.14,67.14,23700.0,50.5058,50.5509,50.4832,50.4832,23700.0
2012-06-25 11:15:00,67.15,67.27,67.15,67.27,17000.0,50.4908,50.581,50.4908,50.581,17000.0
2012-06-25 11:20:00,67.28,67.34,67.28,67.33,11200.0,50.5885,50.6336,50.5885,50.6261,11200.0
2012-06-25 11:25:00,67.36,67.36,67.29,67.3,8600.0,50.6487,50.6487,50.596,50.6035,8600.0
2012-06-25 11:30:00,67.3,67.32,67.18,67.18,19900.0,50.6035,50.6186,50.5133,50.5133,19900.0
2012-06-25 11:35:00,67.18,67.22,67.15,67.2,16000.0,50.5133,50.5434,50.4908,50.5283,16000.0
2012-06-25 11:40:00,67.18,67.28,67.16,67.27,11900.0,50.5133,50.5885,50.4983,50.581,11900.0
2012-06-25 11:45:00,67.25,67.28,67.25,67.25,8900.0,50.5659,50.5885,50.5659,50.5659,8900.0
2012-06-25 11:50:00,67.28,67.38,67.27,67.38,18500.0,50.5885,50.6637,50.581,50.6637,18500.0
2012-06-25 11:55:00,67.36,67.38,67.31,67.36,15300.0,50.6487,50.6637,50.6111,50.6487,15300.0
2012-06-25 12:00:00,67.34,67.38,67.31,67.37,29800.0,50.6336,50.6637,50.6111,50.6562,29800.0
2012-06-25 12:05:00,67.35,67.39,67.31,67.39,17900.0,50.6411,50.6712,50.6111,50.6712,17900.0
2012-06-25 12:10:00,67.4,67.4,67.36,67.38,7300.0,50.6787,50.6787,50.6487,50.6637,7300.0
2012-06-25 12:15:00,67.38,67.44,67.38,67.44,12300.0,50.6637,50.7088,50.6637,50.7088,12300.0
2012-06-25 12:20:00,67.44,67.46,67.43,67.46,4400.0,50.7088,50.7238,50.7013,50.7238,4400.0
2012-06-25 12:25:00,67.45,67.47,67.41,67.41,4700.0,50.7163,50.7314,50.6863,50.6863,4700.0
2012-06-25 12:30:00,67.41,67.46,67.4,67.46,4800.0,50.6863,50.7238,50.6787,50.7238,4800.0
2012-06-25 12:35:00,67.45,67.46,67.43,67.45,8100.0,50.7163,50.7238,50.7013,50.7163,8100.0
2012-06-25 12:40:00,67.45,67.48,67.44,67.47,9700.0,50.7163,50.7389,50.7088,50.7314,9700.0
2012-06-25 12:45:00,67.47,67.5,67.46,67.5,8000.0,50.7314,50.7539,50.7238,50.7539,8000.0
2012-06-25 12:50:00,67.5,67.51,67.49,67.5,4100.0,50.7539,50.7614,50.7464,50.7539,4100.0
2012-06-25 12:55:00,67.5,67.51,67.47,67.47,12000.0,50.7539,50.7614,50.7314,50.7314,12000.0
2012-06-25 13:00:00,67.47,67.48,67.45,67.46,17700.0,50.7314,50.7389,50.7163,50.7238,17700.0
2012-06-25 13:05:00,67.46,67.53,67.45,67.5,15300.0,50.7238,50.7765,50.7163,50.7539,15300.0
2012-06-25 13:10:00,67.5,67.5,67.44,67.46,11400.0,50.7539,50.7539,50.7088,50.7238,11400.0
2012-06-25 13:15:00,67.46,67.47,67.45,67.45,7400.0,50.7238,50.7314,50.7163,50.7163,7400.0
2012-06-25 13:20:00,67.45,67.49,67.45,67.49,7100.0,50.7163,50.7464,50.7163,50.7464,7100.0
2012-06-25 13:25:00,67.48,67.53,67.48,67.5,14000.0,50.7389,50.7765,50.7389,50.7539,14000.0
2012-06-25 13:30:00,67.5,67.61,67.48,67.59,23400.0,50.7539,50.8366,50.7389,50.8216,23400.0
2012-06-25 13:35:00,67.6,67.66,67.6,67.64,13800.0,50.8291,50.8742,50.8291,50.8592,13800.0
2012-06-25 13:40:00,67.65,67.67,67.62,67.63,10900.0,50.8667,50.8817,50.8442,50.8517,10900.0
2012-06-25 13:45:00,67.62,67.63,67.57,67.61,32900.0,50.8442,50.8517,50.8066,50.8366,32900.0
2012-06-25 13:50:00,67.61,67.63,67.6,67.62,10300.0,50.8366,50.8517,50.8291,50.8442,10300.0
2012-06-25 13:55:00,67.63,67.65,67.59,67.65,47300.0,50.8517,50.8667,50.8216,50.8667,47300.0
2012-06-25 14:00:00,67.64,67.69,67.64,67.67,15000.0,50.8592,50.8968,50.8592,50.8817,15000.0
2012-06-25 14:05:00,67.68,67.7,67.65,67.69,12500.0,50.8893,50.9043,50.8667,50.8968,12500.0
2012-06-25 14:10:00,67.7,67.73,67.69,67.7,12400.0,50.9043,50.9269,50.8968,50.9043,12400.0
2012-06-25 14:15:00,67.69,67.77,67.69,67.7,11800.0,50.8968,50.9569,50.8968,50.9043,11800.0
2012-06-25 14:20:00,67.7,67.72,67.67,67.7,27700.0,50.9043,50.9193,50.8817,50.9043,27700.0
2012-06-25 14:25:00,67.7,67.72,67.62,67.62,7300.0,50.9043,50.9193,50.8442,50.8442,7300.0
2012-06-25 14:30:00,67.6,67.62,67.51,67.51,8300.0,50.8291,50.8442,50.7614,50.7614,8300.0
2012-06-25 14:35:00,67.5,67.53,67.43,67.51,16400.0,50.7539,50.7765,50.7013,50.7614,16400.0
2012-06-25 14:40:00,67.5,67.5,67.45,67.46,10000.0,50.7539,50.7539,50.7163,50.7238,10000.0
2012-06-25 14:45:00,67.45,67.45,67.34,67.39,16000.0,50.7163,50.7163,50.6336,50.6712,16000.0
2012-06-25 14:50:00,67.39,67.41,67.36,67.4,14500.0,50.6712,50.6863,50.6487,50.6787,14500.0
2012-06-25 14:55:00,67.4,67.44,67.39,67.4,9500.0,50.6787,50.7088,50.6712,50.6787,9500.0
2012-06-25 15:00:00,67.39,67.4,67.35,67.35,11900.0,50.6712,50.6787,50.6411,50.6411,11900.0
2012-06-25 15:05:00,67.35,67.51,67.35,67.49,23300.0,50.6411,50.7614,50.6411,50.7464,23300.0
2012-06-25 15:10:00,67.48,67.56,67.48,67.56,16700.0,50.7389,50.799,50.7389,50.799,16700.0
2012-06-25 15:15:00,67.56,67.56,67.39,67.45,19500.0,50.799,50.799,50.6712,50.7163,19500.0
2012-06-25 15:20:00,67.45,67.52,67.43,67.51,19600.0,50.7163,50.769,50.7013,50.7614,19600.0
2012-06-25 15:25:00,67.51,67.55,67.46,67.51,22500.0,50.7614,50.7915,50.7238,50.7614,22500.0
2012-06-25 15:30:00,67.51,67.54,67.45,67.46,27700.0,50.7614,50.784,50.7163,50.7238,27700.0
2012-06-25 15:35:00,67.47,67.59,67.46,67.53,26200.0,50.7314,50.8216,50.7238,50.7765,26200.0
2012-06-25 15:40:00,67.53,67.58,67.4,67.44,39200.0,50.7765,50.8141,50.6787,50.7088,39200.0
2012-06-25 15:45:00,67.45,67.58,67.45,67.57,37000.0,50.7163,50.8141,50.7163,50.8066,37000.0
2012-06-25 15:50:00,67.57,67.57,67.38,67.44,49000.0,50.8066,50.8066,50.6637,50.7088,49000.0
2012-06-25 15:55:00,67.44,67.45,67.34,67.37,130000.0,50.7088,50.7163,50.6336,50.6562,130000.0
2012-06-26 09:30:00,68.62,68.62,67.63,67.95,73200.0,51.5961,51.5961,50.8517,51.0923,73200.0
2012-06-26 09:35:00,67.93,68.06,67.81,67.86,41800.0,51.0772,51.175,50.987,51.0246,41800.0
2012-06-26 09:40:00,67.85,68.0,67.84,67.96,25700.0,51.0171,51.1299,51.0096,51.0998,25700.0
2012-06-26 09:45:00,67.96,67.96,67.8,67.89,22400.0,51.0998,51.0998,50.9795,51.0472,22400.0
2012-06-26 09:50:00,67.89,67.89,67.78,67.78,9900.0,51.0472,51.0472,50.9645,50.9645,9900.0
2012-06-26 09:55:00,67.81,67.81,67.58,67.58,15300.0,50.987,50.987,50.8141,50.8141,15300.0
2012-06-26 10:00:00,67.61,67.75,67.5,67.58,37100.0,50.8366,50.9419,50.7539,50.8141,37100.0
2012-06-26 10:05:00,67.58,67.77,67.55,67.6,14900.0,50.8141,50.9569,50.7915,50.8291,14900.0
2012-06-26 10:10:00,67.6,67.63,67.48,67.48,13600.0,50.8291,50.8517,50.7389,50.7389,13600.0
2012-06-26 10:15:00,67.49,67.5,67.37,67.4,19200.0,50.7464,50.7539,50.6562,50.6787,19200.0
2012-06-26 10:20:00,67.39,67.45,67.32,67.42,26800.0,50.6712,50.7163,50.6186,50.6938,26800.0
2012-06-26 10:25:00,67.43,67.49,67.41,67.42,44500.0,50.7013,50.7464,50.6863,50.6938,44500.0
2012-06-26 10:30:00,67.42,67.51,67.41,67.49,31500.0,50.6938,50.7614,50.6863,50.7464,31500.0
2012-06-26 10:35:00,67.49,67.52,67.43,67.52,42000.0,50.7464,50.769,50.7013,50.769,42000.0
2012-06-26 10:40:00,67.52,67.59,67.5,67.54,46900.0,50.769,50.8216,50.7539,50.784,46900.0
2012-06-26 10:45:00,67.52,67.58,67.5,67.55,18400.0,50.769,50.8141,50.7539,50.7915,18400.0
2012-06-26 10:50:00,67.55,67.66,67.52,67.65,44900.0,50.7915,50.8742,50.769,50.8667,44900.0
2012-06-26 10:55:00,67.64,67.83,67.64,67.82,35300.0,50.8592,51.0021,50.8592,50.9945,35300.0
2012-06-26 11:00:00,67.82,67.97,67.76,67.89,281100.0,50.9945,51.1073,50.9494,51.0472,281100.0
2012-06-26 11:05:00,67.91,67.91,67.66,67.71,32500.0,51.0622,51.0622,50.8742,50.9118,32500.0
2012-06-26 11:10:00,67.71,67.89,67.66,67.89,36900.0,50.9118,51.0472,50.8742,51.0472,36900.0
2012-06-26 11:15:00,67.87,67.9,67.76,67.9,26900.0,51.0321,51.0547,50.9494,51.0547,26900.0
2012-06-26 11:20:00,67.86,67.92,67.82,67.89,12800.0,51.0246,51.0697,50.9945,51.0472,12800.0
2012-06-26 11:25:00,67.92,67.95,67.88,67.93,23600.0,51.0697,51.0923,51.0396,51.0772,23600.0
2012-06-26 11:30:00,67.93,68.08,67.92,68.02,25600.0,51.0772,51.19,51.0697,51.1449,25600.0
2012-06-26 11:35:00,68.02,68.09,68.02,68.07,18100.0,51.1449,51.1975,51.1449,51.1825,18100.0
2012-06-26 11:40:00,68.07,68.17,68.05,68.1,29200.0,51.1825,51.2577,51.1675,51.2051,29200.0
2012-06-26 11:45:00,68.09,68.22,68.08,68.22,9900.0,51.1975,51.2953,51.19,51.2953,9900.0
2012-06-26 11:50:00,68.22,68.33,68.22,68.32,29100.0,51.2953,51.378,51.2953,51.3705,29100.0
2012-06-26 11:55:00,68.32,68.41,68.32,68.36,33700.0,51.3705,51.4382,51.3705,51.4006,33700.0
2012-06-26 12:00:00,68.36,68.39,68.32,68.39,15800.0,51.4006,51.4231,51.3705,51.4231,15800.0
2012-06-26 12:05:00,68.39,68.44,68.38,68.4,17800.0,51.4231,51.4607,51.4156,51.4306,17800.0
2012-06-26 12:10:00,68.4,68.52,68.4,68.42,26800.0,51.4306,51.5209,51.4306,51.4457,26800.0
2012-06-26 12:15:00,68.44,68.5,68.42,68.48,26800.0,51.4607,51.5058,51.4457,51.4908,26800.0
2012-06-26 12:20:00,68.48,68.52,68.42,68.43,17300.0,51.4908,51.5209,51.4457,51.4532,17300.0
2012-06-26 12:25:00,68.43,68.43,68.34,68.37,12500.0,51.4532,51.4532,51.3855,51.4081,12500.0
2012-06-26 12:30:00,68.38,68.44,68.36,68.42,19100.0,51.4156,51.4607,51.4006,51.4457,19100.0
2012-06-26 12:35:00,68.42,68.42,68.3,68.3,8600.0,51.4457,51.4457,51.3555,51.3555,8600.0
2012-06-26 12:40:00,68.3,68.4,68.29,68.39,17000.0,51.3555,51.4306,51.3479,51.4231,17000.0
2012-06-26 12:45:00,68.38,68.48,68.37,68.48,13300.0,51.4156,51.4908,51.4081,51.4908,13300.0
2012-06-26 12:50:00,68.48,68.48,68.37,68.45,9700.0,51.4908,51.4908,51.4081,51.4682,9700.0
2012-06-26 12:55:00,68.42,68.43,68.38,68.41,9800.0,51.4457,51.4532,51.4156,51.4382,9800.0
2012-06-26 13:00:00,68.41,68.47,68.41,68.46,25000.0,51.4382,51.4833,51.4382,51.4758,25000.0
2012-06-26 13:05:00,68.45,68.46,68.43,68.45,9900.0,51.4682,51.4758,51.4532,51.4682,9900.0
2012-06-26 13:10:00,68.45,68.56,68.45,68.5,17500.0,51.4682,51.5509,51.4682,51.5058,17500.0
2012-06-26 13:15:00,68.51,68.54,68.5,68.51,11100.0,51.5134,51.5359,51.5058,51.5134,11100.0
2012-06-26 13:20:00,68.52,68.54,68.49,68.52,16700.0,51.5209,51.5359,51.4983,51.5209,16700.0
2012-06-26 13:25:00,68.52,68.56,68.51,68.55,15900.0,51.5209,51.5509,51.5134,51.5434,15900.0
2012-06-26 13:30:00,68.55,68.58,68.53,68.57,24900.0,51.5434,51.566,51.5284,51.5585,24900.0
2012-06-26 13:35:00,68.57,68.66,68.57,68.63,16600.0,51.5585,51.6261,51.5585,51.6036,16600.0
2012-06-26 13:40:00,68.63,68.73,68.62,68.69,32100.0,51.6036,51.6788,51.5961,51.6487,32100.0
2012-06-26 13:45:00,68.69,68.74,68.63,68.71,32200.0,51.6487,51.6863,51.6036,51.6637,32200.0
2012-06-26 13:50:00,68.72,68.76,68.7,68.7,14900.0,51.6713,51.7013,51.6562,51.6562,14900.0
2012-06-26 13:55:00,68.69,68.69,68.62,68.67,20300.0,51.6487,51.6487,51.5961,51.6337,20300.0
2012-06-26 14:00:00,68.67,68.72,68.63,68.66,21200.0,51.6337,51.6713,51.6036,51.6261,21200.0
2012-06-26 14:05:00,68.65,68.71,68.6,68.68,46900.0,51.6186,51.6637,51.581,51.6412,46900.0
2012-06-26 14:10:00,68.68,68.75,68.66,68.67,45400.0,51.6412,51.6938,51.6261,51.6337,45400.0
2012-06-26 14:15:00,68.67,68.73,68.62,68.7,36000.0,51.6337,51.6788,51.5961,51.6562,36000.0
2012-06-26 14:20:00,68.71,68.75,68.64,68.65,115900.0,51.6637,51.6938,51.6111,51.6186,115900.0
2012-06-26 14:25:00,68.65,68.68,68.64,68.67,17400.0,51.6186,51.6412,51.6111,51.6337,17400.0
2012-06-26 14:30:00,68.67,68.68,68.57,68.58,36100.0,51.6337,51.6412,51.5585,51.566,36100.0
2012-06-26 14:35:00,68.58,68.58,68.47,68.5,20300.0,51.566,51.566,51.4833,51.5058,20300.0
2012-06-26 14:40:00,68.52,68.63,68.52,68.58,11000.0,51.5209,51.6036,51.5209,51.566,11000.0
2012-06-26 14:45:00,68.58,68.6,68.55,68.55,26300.0,51.566,51.581,51.5434,51.5434,26300.0
2012-06-26 14:50:00,68.52,68.54,68.42,68.43,36000.0,51.5209,51.5359,51.4457,51.4532,36000.0
2012-06-26 14:55:00,68.43,68.48,68.4,68.47,15300.0,51.4532,51.4908,51.4306,51.4833,15300.0
2012-06-26 15:00:00,68.48,68.6,68.48,68.54,17600.0,51.4908,51.581,51.4908,51.5359,17600.0
2012-06-26 15:05:00,68.54,68.61,68.5,68.53,15200.0,51.5359,51.5885,51.5058,51.5284,15200.0
2012-06-26 15:10:00,68.53,68.61,68.52,68.59,56600.0,51.5284,51.5885,51.5209,51.5735,56600.0
2012-06-26 15:15:00,68.58,68.64,68.51,68.53,18300.0,51.566,51.6111,51.5134,51.5284,18300.0
2012-06-26 15:20:00,68.53,68.55,68.51,68.53,18400.0,51.5284,51.5434,51.5134,51.5284,18400.0
2012-06-26 15:25:00,68.52,68.52,68.41,68.46,21400.0,51.5209,51.5209,51.4382,51.4758,21400.0
2012-06-26 15:30:00,68.46,68.55,68.43,68.53,40500.0,51.4758,51.5434,51.4532,51.5284,40500.0
2012-06-26 15:35:00,68.54,68.65,68.54,68.6,46900.0,51.5359,51.6186,51.5359,51.581,46900.0
2012-06-26 15:40:00,68.61,68.62,68.58,68.61,44200.0,51.5885,51.5961,51.566,51.5885,44200.0
2012-06-26 15:45:00,68.6,68.7,68.54,68.69,89800.0,51.581,51.6562,51.5359,51.6487,89800.0
2012-06-26 15:50:00,68.69,68.7,68.6,68.62,90400.0,51.6487,51.6562,51.581,51.5961,90400.0
2012-06-26 15:55:00,68.62,68.62,68.55,68.56,130300.0,51.5961,51.5961,51.5434,51.5509,130300.0
2012-06-27 09:30:00,68.93,69.03,68.76,68.79,27500.0,51.8292,51.9043,51.7013,51.7239,27500.0
2012-06-27 09:35:00,68.76,68.87,68.66,68.68,18300.0,51.7013,51.784,51.6261,51.6412,18300.0
2012-06-27 09:40:00,68.7,68.76,68.53,68.69,15300.0,51.6562,51.7013,51.5284,51.6487,15300.0
2012-06-27 09:45:00,68.73,68.73,68.54,68.56,12700.0,51.6788,51.6788,51.5359,51.5509,12700.0
2012-06-27 09:50:00,68.56,68.6,68.52,68.57,15100.0,51.5509,51.581,51.5209,51.5585,15100.0
2012-06-27 09:55:00,68.57,68.7,68.45,68.61,23300.0,51.5585,51.6562,51.4682,51.5885,23300.0
2012-06-27 10:00:00,68.59,68.68,68.48,68.65,13200.0,51.5735,51.6412,51.4908,51.6186,13200.0
2012-06-27 10:05:00,68.67,68.81,68.65,68.76,11200.0,51.6337,51.7389,51.6186,51.7013,11200.0
2012-06-27 10:10:00,68.76,68.97,68.76,68.85,16500.0,51.7013,51.8592,51.7013,51.769,16500.0
2012-06-27 10:15:00,68.87,68.91,68.75,68.82,9000.0,51.784,51.8141,51.6938,51.7464,9000.0
2012-06-27 10:20:00,68.86,68.93,68.85,68.88,8800.0,51.7765,51.8292,51.769,51.7916,8800.0
2012-06-27 10:25:00,68.89,68.92,68.85,68.87,16400.0,51.7991,51.8216,51.769,51.784,16400.0
2012-06-27 10:30:00,68.87,68.97,68.8,68.97,27100.0,51.784,51.8592,51.7314,51.8592,27100.0
2012-06-27 10:35:00,68.96,68.99,68.91,68.97,44200.0,51.8517,51.8743,51.8141,51.8592,44200.0
2012-06-27 10:40:00,68.96,68.96,68.88,68.93,13800.0,51.8517,51.8517,51.7916,51.8292,13800.0
2012-06-27 10:45:00,68.95,68.99,68.91,68.98,17800.0,51.8442,51.8743,51.8141,51.8667,17800.0
2012-06-27 10:50:00,68.98,69.06,68.94,69.06,30000.0,51.8667,51.9269,51.8367,51.9269,30000.0
2012-06-27 10:55:00,69.06,69.16,69.05,69.14,38500.0,51.9269,52.0021,51.9194,51.9871,38500.0
2012-06-27 11:00:00,69.16,69.23,69.16,69.22,28200.0,52.0021,52.0547,52.0021,52.0472,28200.0
2012-06-27 11:05:00,69.23,69.24,69.15,69.16,29600.0,52.0547,52.0622,51.9946,52.0021,29600.0
2012-06-27 11:10:00,69.14,69.15,69.05,69.06,16100.0,51.9871,51.9946,51.9194,51.9269,16100.0
2012-06-27 11:15:00,69.07,69.19,69.07,69.14,17300.0,51.9344,52.0247,51.9344,51.9871,17300.0
2012-06-27 11:20:00,69.13,69.14,69.01,69.03,25900.0,51.9795,51.9871,51.8893,51.9043,25900.0
2012-06-27 11:25:00,69.02,69.04,68.95,69.0,22300.0,51.8968,51.9119,51.8442,51.8818,22300.0
2012-06-27 11:30:00,69.0,69.05,68.98,69.04,39300.0,51.8818,51.9194,51.8667,51.9119,39300.0
2012-06-27 11:35:00,69.04,69.13,69.04,69.12,16100.0,51.9119,51.9795,51.9119,51.972,16100.0
2012-06-27 11:40:00,69.11,69.21,69.08,69.16,12200.0,51.9645,52.0397,51.9419,52.0021,12200.0
2012-06-27 11:45:00,69.17,69.19,69.12,69.16,37900.0,52.0096,52.0247,51.972,52.0021,37900.0
2012-06-27 11:50:00,69.15,69.17,69.09,69.17,15500.0,51.9946,52.0096,51.9495,52.0096,15500.0
2012-06-27 11:55:00,69.18,69.21,69.17,69.19,12200.0,52.0171,52.0397,52.0096,52.0247,12200.0
2012-06-27 12:00:00,69.19,69.32,69.18,69.32,20600.0,52.0247,52.1224,52.0171,52.1224,20600.0
2012-06-27 12:05:00,69.32,69.39,69.3,69.37,41600.0,52.1224,52.175,52.1074,52.16,41600.0
2012-06-27 12:10:00,69.38,69.4,69.31,69.31,21700.0,52.1675,52.1826,52.1149,52.1149,21700.0
2012-06-27 12:15:00,69.31,69.35,69.28,69.34,11500.0,52.1149,52.145,52.0923,52.1374,11500.0
2012-06-27 12:20:00,69.31,69.31,69.26,69.27,22200.0,52.1149,52.1149,52.0773,52.0848,22200.0
2012-06-27 12:25:00,69.28,69.31,69.23,69.24,18900.0,52.0923,52.1149,52.0547,52.0622,18900.0
2012-06-27 12:30:00,69.24,69.25,69.2,69.2,20500.0,52.0622,52.0698,52.0322,52.0322,20500.0
2012-06-27 12:35:00,69.19,69.29,69.19,69.28,14400.0,52.0247,52.0998,52.0247,52.0923,14400.0
2012-06-27 12:40:00,69.27,69.37,69.27,69.3,29300.0,52.0848,52.16,52.0848,52.1074,29300.0
2012-06-27 12:45:00,69.3,69.36,69.25,69.29,20600.0,52.1074,52.1525,52.0698,52.0998,20600.0
2012-06-27 12:50:00,69.28,69.33,69.24,69.29,41100.0,52.0923,52.1299,52.0622,52.0998,41100.0
2012-06-27 12:55:00,69.3,69.34,69.28,69.34,36300.0,52.1074,52.1374,52.0923,52.1374,36300.0
2012-06-27 13:00:00,69.33,69.34,69.28,69.33,13900.0,52.1299,52.1374,52.0923,52.1299,13900.0
2012-06-27 13:05:00,69.33,69.35,69.26,69.29,14600.0,52.1299,52.145,52.0773,52.0998,14600.0
2012-06-27 13:10:00,69.28,69.29,69.23,69.28,19600.0,52.0923,52.0998,52.0547,52.0923,19600.0
2012-06-27 13:15:00,69.29,69.32,69.21,69.21,18300.0,52.0998,52.1224,52.0397,52.0397,18300.0
2012-06-27 13:20:00,69.22,69.29,69.22,69.26,30600.0,52.0472,52.0998,52.0472,52.0773,30600.0
2012-06-27 13:25:00,69.27,69.27,69.17,69.18,15600.0,52.0848,52.0848,52.0096,52.0171,15600.0
2012-06-27 13:30:00,69.18,69.21,69.12,69.19,13600.0,52.0171,52.0397,51.972,52.0247,13600.0
2012-06-27 13:35:00,69.19,69.21,69.11,69.18,11800.0,52.0247,52.0397,51.9645,52.0171,11800.0
2012-06-27 13:40:00,69.18,69.23,69.17,69.23,20200.0,52.0171,52.0547,52.0096,52.0547,20200.0
2012-06-27 13:45:00,69.23,69.31,69.22,69.31,26000.0,52.0547,52.1149,52.0472,52.1149,26000.0
2012-06-27 13:50:00,69.31,69.32,69.26,69.27,23500.0,52.1149,52.1224,52.0773,52.0848,23500.0
2012-06-27 13:55:00,69.27,69.35,69.27,69.34,24600.0,52.0848,52.145,52.0848,52.1374,24600.0
2012-06-27 14:00:00,69.34,69.36,69.32,69.34,31200.0,52.1374,52.1525,52.1224,52.1374,31200.0
2012-06-27 14:05:00,69.35,69.39,69.3,69.37,33300.0,52.145,52.175,52.1074,52.16,33300.0
2012-06-27 14:10:00,69.38,69.44,69.37,69.41,30700.0,52.1675,52.2126,52.16,52.1901,30700.0
2012-06-27 14:15:00,69.41,69.48,69.4,69.45,31900.0,52.1901,52.2427,52.1826,52.2201,31900.0
2012-06-27 14:20:00,69.45,69.5,69.44,69.48,31700.0,52.2201,52.2577,52.2126,52.2427,31700.0
2012-06-27 14:25:00,69.45,69.52,69.43,69.52,30300.0,52.2201,52.2728,52.2051,52.2728,30300.0
2012-06-27 14:30:00,69.52,69.59,69.48,69.58,64500.0,52.2728,52.3254,52.2427,52.3179,64500.0
2012-06-27 14:35:00,69.59,69.59,69.52,69.54,27500.0,52.3254,52.3254,52.2728,52.2878,27500.0
2012-06-27 14:40:00,69.53,69.62,69.52,69.62,49000.0,52.2803,52.348,52.2728,52.348,49000.0
2012-06-27 14:45:00,69.61,69.66,69.57,69.58,25600.0,52.3405,52.378,52.3104,52.3179,25600.0
2012-06-27 14:50:00,69.58,69.63,69.56,69.58,28500.0,52.3179,52.3555,52.3029,52.3179,28500.0
2012-06-27 14:55:00,69.57,69.62,69.5,69.59,44100.0,52.3104,52.348,52.2577,52.3254,44100.0
2012-06-27 15:00:00,69.58,69.59,69.55,69.58,33300.0,52.3179,52.3254,52.2953,52.3179,33300.0
2012-06-27 15:05:00,69.58,69.62,69.52,69.53,46000.0,52.3179,52.348,52.2728,52.2803,46000.0
2012-06-27 15:10:00,69.53,69.67,69.51,69.65,37300.0,52.2803,52.3856,52.2653,52.3705,37300.0
2012-06-27 15:15:00,69.65,69.69,69.63,69.65,27600.0,52.3705,52.4006,52.3555,52.3705,27600.0
2012-06-27 15:20:00,69.65,69.7,69.64,69.67,32500.0,52.3705,52.4081,52.363,52.3856,32500.0
2012-06-27 15:25:00,69.67,69.76,69.67,69.76,76400.0,52.3856,52.4532,52.3856,52.4532,76400.0
2012-06-27 15:30:00,69.76,69.78,69.67,69.7,72100.0,52.4532,52.4683,52.3856,52.4081,72100.0
2012-06-27 15:35:00,69.7,69.7,69.56,69.64,42200.0,52.4081,52.4081,52.3029,52.363,42200.0
2012-06-27 15:40:00,69.65,69.77,69.59,69.63,69600.0,52.3705,52.4608,52.3254,52.3555,69600.0
2012-06-27 15:45:00,69.61,69.62,69.51,69.52,58600.0,52.3405,52.348,52.2653,52.2728,58600.0
2012-06-27 15:50:00,69.51,69.59,69.47,69.53,78300.0,52.2653,52.3254,52.2352,52.2803,78300.0
2012-06-27 15:55:00,69.53,69.64,69.51,69.64,168100.0,52.2803,52.363,52.2653,52.363,168100.0
2012-06-28 09:30:00,69.12,69.34,68.78,69.19,25900.0,52.1361,52.3021,51.8797,52.1889,25900.0
2012-06-28 09:35:00,69.13,69.29,69.11,69.2,17500.0,52.1437,52.2643,52.1286,52.1965,17500.0
2012-06-28 09:40:00,69.18,69.22,69.04,69.04,11100.0,52.1814,52.2115,52.0758,52.0758,11100.0
2012-06-28 09:45:00,69.08,69.29,69.06,69.17,31300.0,52.1059,52.2643,52.0909,52.1738,31300.0
2012-06-28 09:50:00,69.14,69.22,69.0,69.01,25300.0,52.1512,52.2115,52.0456,52.0531,25300.0
2012-06-28 09:55:00,69.0,69.11,68.96,69.06,32300.0,52.0456,52.1286,52.0154,52.0909,32300.0
2012-06-28 10:00:00,69.1,69.1,68.93,68.94,21100.0,52.121,52.121,51.9928,52.0003,21100.0
2012-06-28 10:05:00,68.95,68.97,68.66,68.87,43700.0,52.0079,52.023,51.7891,51.9475,43700.0
2012-06-28 10:10:00,68.85,69.16,68.83,68.95,30200.0,51.9325,52.1663,51.9174,52.0079,30200.0
2012-06-28 10:15:00,68.91,68.96,68.81,68.93,13500.0,51.9777,52.0154,51.9023,51.9928,13500.0
2012-06-28 10:20:00,68.93,69.05,68.91,68.95,20900.0,51.9928,52.0833,51.9777,52.0079,20900.0
2012-06-28 10:25:00,68.94,68.95,68.72,68.72,9800.0,52.0003,52.0079,51.8344,51.8344,9800.0
2012-06-28 10:30:00,68.72,68.72,68.61,68.61,13400.0,51.8344,51.8344,51.7514,51.7514,13400.0
2012-06-28 10:35:00,68.61,68.61,68.42,68.43,52900.0,51.7514,51.7514,51.6081,51.6157,52900.0
2012-06-28 10:40:00,68.42,68.51,68.31,68.48,42600.0,51.6081,51.676,51.5251,51.6534,42600.0
2012-06-28 10:45:00,68.46,68.59,68.43,68.55,16100.0,51.6383,51.7363,51.6157,51.7062,16100.0
2012-06-28 10:50:00,68.54,68.6,68.52,68.59,17200.0,51.6986,51.7439,51.6835,51.7363,17200.0
2012-06-28 10:55:00,68.57,68.58,68.53,68.57,13700.0,51.7213,51.7288,51.6911,51.7213,13700.0
2012-06-28 11:00:00,68.56,68.59,68.53,68.53,25300.0,51.7137,51.7363,51.6911,51.6911,25300.0
2012-06-28 11:05:00,68.53,68.6,68.52,68.55,16800.0,51.6911,51.7439,51.6835,51.7062,16800.0
2012-06-28 11:10:00,68.57,68.63,68.55,68.62,12200.0,51.7213,51.7665,51.7062,51.759,12200.0
2012-06-28 11:15:00,68.62,68.63,68.59,68.61,6900.0,51.759,51.7665,51.7363,51.7514,6900.0
2012-06-28 11:20:00,68.6,68.67,68.6,68.67,4400.0,51.7439,51.7967,51.7439,51.7967,4400.0
2012-06-28 11:25:00,68.67,68.76,68.66,68.76,14600.0,51.7967,51.8646,51.7891,51.8646,14600.0
2012-06-28 11:30:00,68.75,68.83,68.75,68.81,13000.0,51.857,51.9174,51.857,51.9023,13000.0
2012-06-28 11:35:00,68.81,68.86,68.8,68.82,12200.0,51.9023,51.94,51.8947,51.9098,12200.0
2012-06-28 11:40:00,68.82,68.83,68.8,68.81,11000.0,51.9098,51.9174,51.8947,51.9023,11000.0
2012-06-28 11:45:00,68.82,68.86,68.8,68.86,17100.0,51.9098,51.94,51.8947,51.94,17100.0
2012-06-28 11:50:00,68.85,68.85,68.82,68.82,15300.0,51.9325,51.9325,51.9098,51.9098,15300.0
2012-06-28 11:55:00,68.82,68.86,68.82,68.84,10900.0,51.9098,51.94,51.9098,51.9249,10900.0
2012-06-28 12:00:00,68.85,68.88,68.84,68.87,10100.0,51.9325,51.9551,51.9249,51.9475,10100.0
2012-06-28 12:05:00,68.87,68.87,68.8,68.84,11700.0,51.9475,51.9475,51.8947,51.9249,11700.0
2012-06-28 12:10:00,68.85,68.9,68.84,68.89,16000.0,51.9325,51.9702,51.9249,51.9626,16000.0
2012-06-28 12:15:00,68.89,68.89,68.78,68.78,5500.0,51.9626,51.9626,51.8797,51.8797,5500.0
2012-06-28 12:20:00,68.79,68.84,68.76,68.84,39200.0,51.8872,51.9249,51.8646,51.9249,39200.0
2012-06-28 12:25:00,68.85,68.94,68.85,68.92,17000.0,51.9325,52.0003,51.9325,51.9853,17000.0
2012-06-28 12:30:00,68.92,68.92,68.83,68.84,12000.0,51.9853,51.9853,51.9174,51.9249,12000.0
2012-06-28 12:35:00,68.82,68.89,68.8,68.88,14300.0,51.9098,51.9626,51.8947,51.9551,14300.0
2012-06-28 12:40:00,68.88,68.88,68.83,68.83,4600.0,51.9551,51.9551,51.9174,51.9174,4600.0
2012-06-28 12:45:00,68.84,68.85,68.79,68.79,8000.0,51.9249,51.9325,51.8872,51.8872,8000.0
2012-06-28 12:50:00,68.79,68.91,68.79,68.9,10100.0,51.8872,51.9777,51.8872,51.9702,10100.0
2012-06-28 12:55:00,68.9,68.96,68.86,68.94,11500.0,51.9702,52.0154,51.94,52.0003,11500.0
2012-06-28 13:00:00,68.95,68.99,68.93,68.94,10600.0,52.0079,52.0381,51.9928,52.0003,10600.0
2012-06-28 13:05:00,68.93,69.05,68.92,69.02,6900.0,51.9928,52.0833,51.9853,52.0607,6900.0
2012-06-28 13:10:00,69.03,69.04,69.01,69.02,7700.0,52.0682,52.0758,52.0531,52.0607,7700.0
2012-06-28 13:15:00,69.02,69.03,68.96,68.96,7300.0,52.0607,52.0682,52.0154,52.0154,7300.0
2012-06-28 13:20:00,68.94,68.94,68.86,68.86,7200.0,52.0003,52.0003,51.94,51.94,7200.0
2012-06-28 13:25:00,68.86,69.0,68.86,68.94,10400.0,51.94,52.0456,51.94,52.0003,10400.0
2012-06-28 13:30:00,68.93,68.93,68.84,68.84,8300.0,51.9928,51.9928,51.9249,51.9249,8300.0
2012-06-28 13:35:00,68.84,68.84,68.75,68.76,8800.0,51.9249,51.9249,51.857,51.8646,8800.0
2012-06-28 13:40:00,68.76,68.78,68.72,68.73,12600.0,51.8646,51.8797,51.8344,51.8419,12600.0
2012-06-28 13:45:00,68.72,68.78,68.72,68.76,12700.0,51.8344,51.8797,51.8344,51.8646,12700.0
2012-06-28 13:50:00,68.76,68.83,68.75,68.8,11800.0,51.8646,51.9174,51.857,51.8947,11800.0
2012-06-28 13:55:00,68.79,68.91,68.77,68.89,11700.0,51.8872,51.9777,51.8721,51.9626,11700.0
2012-06-28 14:00:00,68.9,68.92,68.89,68.9,10600.0,51.9702,51.9853,51.9626,51.9702,10600.0
2012-06-28 14:05:00,68.91,68.93,68.82,68.82,21500.0,51.9777,51.9928,51.9098,51.9098,21500.0
2012-06-28 14:10:00,68.82,68.88,68.81,68.87,15200.0,51.9098,51.9551,51.9023,51.9475,15200.0
2012-06-28 14:15:00,68.87,68.87,68.81,68.81,23100.0,51.9475,51.9475,51.9023,51.9023,23100.0
2012-06-28 14:20:00,68.81,68.87,68.81,68.87,23700.0,51.9023,51.9475,51.9023,51.9475,23700.0
2012-06-28 14:25:00,68.85,68.89,68.84,68.86,16100.0,51.9325,51.9626,51.9249,51.94,16100.0
2012-06-28 14:30:00,68.86,68.89,68.82,68.88,29300.0,51.94,51.9626,51.9098,51.9551,29300.0
2012-06-28 14:35:00,68.88,68.93,68.87,68.89,21400.0,51.9551,51.9928,51.9475,51.9626,21400.0
2012-06-28 14:40:00,68.89,68.95,68.89,68.92,13900.0,51.9626,52.0079,51.9626,51.9853,13900.0
2012-06-28 14:45:00,68.92,68.93,68.87,68.88,13200.0,51.9853,51.9928,51.9475,51.9551,13200.0
2012-06-28 14:50:00,68.89,68.94,68.89,68.91,24700.0,51.9626,52.0003,51.9626,51.9777,24700.0
2012-06-28 14:55:00,68.9,68.97,68.9,68.96,18600.0,51.9702,52.023,51.9702,52.0154,18600.0
2012-06-28 15:00:00,68.97,69.03,68.96,69.01,18300.0,52.023,52.0682,52.0154,52.0531,18300.0
2012-06-28 15:05:00,69.01,69.05,68.96,69.05,32200.0,52.0531,52.0833,52.0154,52.0833,32200.0
2012-06-28 15:10:00,69.03,69.06,69.0,69.06,71400.0,52.0682,52.0909,52.0456,52.0909,71400.0
2012-06-28 15:15:00,69.06,69.1,69.05,69.08,21900.0,52.0909,52.121,52.0833,52.1059,21900.0
2012-06-28 15:20:00,69.08,69.17,69.07,69.1,21700.0,52.1059,52.1738,52.0984,52.121,21700.0
2012-06-28 15:25:00,69.1,69.2,69.07,69.2,17400.0,52.121,52.1965,52.0984,52.1965,17400.0
2012-06-28 15:30:00,69.2,69.51,69.15,69.39,53800.0,52.1965,52.4303,52.1587,52.3398,53800.0
2012-06-28 15:35:00,69.39,69.65,69.36,69.61,92900.0,52.3398,52.5359,52.3171,52.5057,92900.0
2012-06-28 15:40:00,69.62,69.69,69.45,69.49,37600.0,52.5132,52.566,52.385,52.4152,37600.0
2012-06-28 15:45:00,69.5,69.71,69.49,69.65,60200.0,52.4227,52.5811,52.4152,52.5359,60200.0
2012-06-28 15:50:00,69.65,69.7,69.58,69.59,56100.0,52.5359,52.5736,52.4831,52.4906,56100.0
2012-06-28 15:55:00,69.58,69.77,69.58,69.68,128100.0,52.4831,52.6264,52.4831,52.5585,128100.0
2012-06-29 09:30:00,70.19,70.64,70.06,70.44,96400.0,52.9432,53.2826,52.8451,53.1318,96400.0
2012-06-29 09:35:00,70.45,70.65,70.33,70.49,21300.0,53.1393,53.2902,53.0488,53.1695,21300.0
2012-06-29 09:40:00,70.44,70.45,70.19,70.19,38400.0,53.1318,53.1393,52.9432,52.9432,38400.0
2012-06-29 09:45:00,70.21,70.3,69.99,70.03,33100.0,52.9583,53.0262,52.7923,52.8225,33100.0
2012-06-29 09:50:00,70.02,70.25,69.99,70.14,32800.0,52.815,52.9884,52.7923,52.9055,32800.0
2012-06-29 09:55:00,70.14,70.24,70.09,70.14,28800.0,52.9055,52.9809,52.8678,52.9055,28800.0
2012-06-29 10:00:00,70.16,70.38,70.16,70.36,24400.0,52.9206,53.0865,52.9206,53.0714,24400.0
2012-06-29 10:05:00,70.36,70.4,70.29,70.4,19900.0,53.0714,53.1016,53.0186,53.1016,19900.0
2012-06-29 10:10:00,70.41,70.44,70.37,70.4,19400.0,53.1091,53.1318,53.079,53.1016,19400.0
2012-06-29 10:15:00,70.4,70.53,70.4,70.53,17100.0,53.1016,53.1996,53.1016,53.1996,17100.0
2012-06-29 10:20:00,70.53,70.54,70.41,70.41,25400.0,53.1996,53.2072,53.1091,53.1091,25400.0
2012-06-29 10:25:00,70.41,70.47,70.38,70.46,7900.0,53.1091,53.1544,53.0865,53.1468,7900.0
2012-06-29 10:30:00,70.47,70.47,70.24,70.26,28500.0,53.1544,53.1544,52.9809,52.996,28500.0
2012-06-29 10:35:00,70.26,70.26,70.09,70.09,34900.0,52.996,52.996,52.8678,52.8678,34900.0
2012-06-29 10:40:00,70.08,70.1,70.04,70.05,17700.0,52.8602,52.8753,52.83,52.8376,17700.0
2012-06-29 10:45:00,70.04,70.04,69.9,69.95,25800.0,52.83,52.83,52.7244,52.7622,25800.0
2012-06-29 10:50:00,69.95,69.97,69.85,69.85,25500.0,52.7622,52.7772,52.6867,52.6867,25500.0
2012-06-29 10:55:00,69.84,69.86,69.81,69.86,21500.0,52.6792,52.6943,52.6566,52.6943,21500.0
2012-06-29 11:00:00,69.86,69.9,69.78,69.79,45700.0,52.6943,52.7244,52.6339,52.6415,45700.0
2012-06-29 11:05:00,69.8,69.85,69.7,69.74,50500.0,52.649,52.6867,52.5736,52.6038,50500.0
2012-06-29 11:10:00,69.74,69.78,69.65,69.65,27500.0,52.6038,52.6339,52.5359,52.5359,27500.0
2012-06-29 11:15:00,69.66,69.78,69.64,69.75,25700.0,52.5434,52.6339,52.5283,52.6113,25700.0
2012-06-29 11:20:00,69.75,69.76,69.68,69.73,22100.0,52.6113,52.6188,52.5585,52.5962,22100.0
2012-06-29 11:25:00,69.73,69.75,69.66,69.68,30000.0,52.5962,52.6113,52.5434,52.5585,30000.0
2012-06-29 11:30:00,69.69,69.76,69.68,69.74,23100.0,52.566,52.6188,52.5585,52.6038,23100.0
2012-06-29 11:35:00,69.73,69.76,69.72,69.72,28700.0,52.5962,52.6188,52.5887,52.5887,28700.0
2012-06-29 11:40:00,69.72,69.73,69.66,69.69,23900.0,52.5887,52.5962,52.5434,52.566,23900.0
2012-06-29 11:45:00,69.69,69.7,69.63,69.64,16300.0,52.566,52.5736,52.5208,52.5283,16300.0
2012-06-29 11:50:00,69.64,69.64,69.58,69.6,31800.0,52.5283,52.5283,52.4831,52.4982,31800.0
2012-06-29 11:55:00,69.61,69.62,69.53,69.55,21300.0,52.5057,52.5132,52.4454,52.4604,21300.0
2012-06-29 12:00:00,69.55,69.62,69.55,69.59,26800.0,52.4604,52.5132,52.4604,52.4906,26800.0
2012-06-29 12:05:00,69.61,69.62,69.57,69.59,19600.0,52.5057,52.5132,52.4755,52.4906,19600.0
2012-06-29 12:10:00,69.59,69.6,69.54,69.57,15000.0,52.4906,52.4982,52.4529,52.4755,15000.0
2012-06-29 12:15:00,69.57,69.63,69.56,69.6,20500.0,52.4755,52.5208,52.468,52.4982,20500.0
2012-06-29 12:20:00,69.6,69.6,69.53,69.55,33600.0,52.4982,52.4982,52.4454,52.4604,33600.0
2012-06-29 12:25:00,69.56,69.59,69.55,69.57,21400.0,52.468,52.4906,52.4604,52.4755,21400.0
2012-06-29 12:30:00,69.58,69.58,69.52,69.54,14700.0,52.4831,52.4831,52.4378,52.4529,14700.0
2012-06-29 12:35:00,69.54,69.61,69.53,69.6,9300.0,52.4529,52.5057,52.4454,52.4982,9300.0
2012-06-29 12:40:00,69.59,69.59,69.55,69.57,7500.0,52.4906,52.4906,52.4604,52.4755,7500.0
2012-06-29 12:45:00,69.55,69.57,69.53,69.55,13200.0,52.4604,52.4755,52.4454,52.4604,13200.0
2012-06-29 12:50:00,69.54,69.56,69.5,69.53,32000.0,52.4529,52.468,52.4227,52.4454,32000.0
2012-06-29 12:55:00,69.53,69.56,69.5,69.55,43000.0,52.4454,52.468,52.4227,52.4604,43000.0
2012-06-29 13:00:00,69.57,69.61,69.5,69.56,81300.0,52.4755,52.5057,52.4227,52.468,81300.0
2012-06-29 13:05:00,69.55,69.62,69.55,69.6,15700.0,52.4604,52.5132,52.4604,52.4982,15700.0
2012-06-29 13:10:00,69.6,69.62,69.59,69.6,20100.0,52.4982,52.5132,52.4906,52.4982,20100.0
2012-06-29 13:15:00,69.59,69.66,69.58,69.64,19800.0,52.4906,52.5434,52.4831,52.5283,19800.0
2012-06-29 13:20:00,69.64,69.69,69.63,69.67,27000.0,52.5283,52.566,52.5208,52.551,27000.0
2012-06-29 13:25:00,69.67,69.73,69.66,69.69,34100.0,52.551,52.5962,52.5434,52.566,34100.0
2012-06-29 13:30:00,69.7,69.76,69.7,69.76,13100.0,52.5736,52.6188,52.5736,52.6188,13100.0
2012-06-29 13:35:00,69.76,69.81,69.76,69.78,11500.0,52.6188,52.6566,52.6188,52.6339,11500.0
2012-06-29 13:40:00,69.78,69.79,69.72,69.73,17600.0,52.6339,52.6415,52.5887,52.5962,17600.0
2012-06-29 13:45:00,69.73,69.78,69.73,69.76,10300.0,52.5962,52.6339,52.5962,52.6188,10300.0
2012-06-29 13:50:00,69.77,69.77,69.65,69.66,27000.0,52.6264,52.6264,52.5359,52.5434,27000.0
2012-06-29 13:55:00,69.67,69.71,69.65,69.65,18300.0,52.551,52.5811,52.5359,52.5359,18300.0
2012-06-29 14:00:00,69.66,69.66,69.59,69.59,22900.0,52.5434,52.5434,52.4906,52.4906,22900.0
2012-06-29 14:05:00,69.6,69.62,69.54,69.56,63500.0,52.4982,52.5132,52.4529,52.468,63500.0
2012-06-29 14:10:00,69.54,69.59,69.53,69.58,11800.0,52.4529,52.4906,52.4454,52.4831,11800.0
2012-06-29 14:15:00,69.57,69.75,69.57,69.7,33700.0,52.4755,52.6113,52.4755,52.5736,33700.0
2012-06-29 14:20:00,69.71,69.75,69.7,69.73,17200.0,52.5811,52.6113,52.5736,52.5962,17200.0
2012-06-29 14:25:00,69.73,69.82,69.71,69.79,30200.0,52.5962,52.6641,52.5811,52.6415,30200.0
2012-06-29 14:30:00,69.79,69.79,69.71,69.72,41500.0,52.6415,52.6415,52.5811,52.5887,41500.0
2012-06-29 14:35:00,69.72,69.76,69.69,69.69,20600.0,52.5887,52.6188,52.566,52.566,20600.0
2012-06-29 14:40:00,69.69,69.74,69.69,69.69,19100.0,52.566,52.6038,52.566,52.566,19100.0
2012-06-29 14:45:00,69.7,69.72,69.68,69.69,28900.0,52.5736,52.5887,52.5585,52.566,28900.0
2012-06-29 14:50:00,69.71,69.71,69.62,69.63,27200.0,52.5811,52.5811,52.5132,52.5208,27200.0
2012-06-29 14:55:00,69.63,69.71,69.61,69.7,32000.0,52.5208,52.5811,52.5057,52.5736,32000.0
2012-06-29 15:00:00,69.71,69.71,69.63,69.64,21700.0,52.5811,52.5811,52.5208,52.5283,21700.0
2012-06-29 15:05:00,69.65,69.66,69.59,69.61,28000.0,52.5359,52.5434,52.4906,52.5057,28000.0
2012-06-29 15:10:00,69.61,69.61,69.53,69.53,43700.0,52.5057,52.5057,52.4454,52.4454,43700.0
2012-06-29 15:15:00,69.53,69.54,69.49,69.5,45800.0,52.4454,52.4529,52.4152,52.4227,45800.0
2012-06-29 15:20:00,69.51,69.54,69.49,69.54,25100.0,52.4303,52.4529,52.4152,52.4529,25100.0
2012-06-29 15:25:00,69.54,69.58,69.52,69.58,33400.0,52.4529,52.4831,52.4378,52.4831,33400.0
2012-06-29 15:30:00,69.58,69.58,69.5,69.51,37300.0,52.4831,52.4831,52.4227,52.4303,37300.0
2012-06-29 15:35:00,69.52,69.65,69.52,69.56,56900.0,52.4378,52.5359,52.4378,52.468,56900.0
2012-06-29 15:40:00,69.57,69.68,69.56,69.67,61700.0,52.4755,52.5585,52.468,52.551,61700.0
2012-06-29 15:45:00,69.67,69.8,69.65,69.79,69000.0,52.551,52.649,52.5359,52.6415,69000.0
2012-06-29 15:50:00,69.8,69.85,69.75,69.84,69000.0,52.649,52.6867,52.6113,52.6792,69000.0
2012-06-29 15:55:00,69.84,69.91,69.82,69.91,191900.0,52.6792,52.732,52.6641,52.732,191900.0
2012-07-02 09:30:00,70.94,71.41,70.11,70.81,176300.0,53.5089,53.8634,52.8828,53.4108,176300.0
2012-07-02 09:35:00,70.8,70.82,70.53,70.8,37200.0,53.4033,53.4184,53.1996,53.4033,37200.0
2012-07-02 09:40:00,70.79,70.97,70.69,70.94,36600.0,53.3958,53.5315,53.3203,53.5089,36600.0
2012-07-02 09:45:00,70.94,71.0,70.86,70.98,31000.0,53.5089,53.5542,53.4486,53.5391,31000.0
2012-07-02 09:50:00,70.99,71.18,70.99,71.17,46500.0,53.5466,53.6899,53.5466,53.6824,46500.0
2012-07-02 09:55:00,71.16,71.18,71.06,71.13,24500.0,53.6748,53.6899,53.5994,53.6522,24500.0
2012-07-02 10:00:00,71.12,71.12,70.7,70.71,66600.0,53.6447,53.6447,53.3279,53.3354,66600.0
2012-07-02 10:05:00,70.7,70.94,70.69,70.8,45900.0,53.3279,53.5089,53.3203,53.4033,45900.0
2012-07-02 10:10:00,70.79,70.85,70.76,70.77,34300.0,53.3958,53.441,53.3731,53.3807,34300.0
2012-07-02 10:15:00,70.75,70.89,70.72,70.89,22900.0,53.3656,53.4712,53.343,53.4712,22900.0
2012-07-02 10:20:00,70.88,71.03,70.87,71.0,30000.0,53.4636,53.5768,53.4561,53.5542,30000.0
2012-07-02 10:25:00,70.99,71.01,70.91,70.91,49100.0,53.5466,53.5617,53.4863,53.4863,49100.0
2012-07-02 10:30:00,70.91,70.97,70.81,70.81,17100.0,53.4863,53.5315,53.4108,53.4108,17100.0
2012-07-02 10:35:00,70.82,70.82,70.69,70.73,20300.0,53.4184,53.4184,53.3203,53.3505,20300.0
2012-07-02 10:40:00,70.74,70.81,70.71,70.75,19300.0,53.358,53.4108,53.3354,53.3656,19300.0
2012-07-02 10:45:00,70.75,70.94,70.74,70.92,19400.0,53.3656,53.5089,53.358,53.4938,19400.0
2012-07-02 10:50:00,70.92,71.01,70.92,70.99,14300.0,53.4938,53.5617,53.4938,53.5466,14300.0
2012-07-02 10:55:00,70.99,71.01,70.97,70.98,15800.0,53.5466,53.5617,53.5315,53.5391,15800.0
2012-07-02 11:00:00,70.98,71.0,70.87,70.97,38700.0,53.5391,53.5542,53.4561,53.5315,38700.0
2012-07-02 11:05:00,70.97,71.0,70.95,70.95,24700.0,53.5315,53.5542,53.5164,53.5164,24700.0
2012-07-02 11:10:00,70.94,70.94,70.82,70.94,23900.0,53.5089,53.5089,53.4184,53.5089,23900.0
2012-07-02 11:15:00,70.93,70.98,70.88,70.9,31700.0,53.5014,53.5391,53.4636,53.4787,31700.0
2012-07-02 11:20:00,70.89,71.0,70.86,70.96,14800.0,53.4712,53.5542,53.4486,53.524,14800.0
2012-07-02 11:25:00,70.95,70.95,70.85,70.86,13600.0,53.5164,53.5164,53.441,53.4486,13600.0
2012-07-02 11:30:00,70.86,71.0,70.86,71.0,14800.0,53.4486,53.5542,53.4486,53.5542,14800.0
2012-07-02 11:35:00,71.0,71.14,71.0,71.12,16300.0,53.5542,53.6598,53.5542,53.6447,16300.0
2012-07-02 11:40:00,71.13,71.16,71.11,71.14,12200.0,53.6522,53.6748,53.6371,53.6598,12200.0
2012-07-02 11:45:00,71.14,71.15,71.07,71.1,20900.0,53.6598,53.6673,53.607,53.6296,20900.0
2012-07-02 11:50:00,71.11,71.12,71.06,71.1,12500.0,53.6371,53.6447,53.5994,53.6296,12500.0
2012-07-02 11:55:00,71.09,71.14,71.09,71.11,9700.0,53.622,53.6598,53.622,53.6371,9700.0
2012-07-02 12:00:00,71.1,71.14,71.1,71.13,11900.0,53.6296,53.6598,53.6296,53.6522,11900.0
2012-07-02 12:05:00,71.13,71.14,71.11,71.14,13900.0,53.6522,53.6598,53.6371,53.6598,13900.0
2012-07-02 12:10:00,71.12,71.2,71.12,71.2,23900.0,53.6447,53.705,53.6447,53.705,23900.0
2012-07-02 12:15:00,71.21,71.22,71.15,71.15,10400.0,53.7126,53.7201,53.6673,53.6673,10400.0
2012-07-02 12:20:00,71.17,71.25,71.16,71.25,9100.0,53.6824,53.7427,53.6748,53.7427,9100.0
2012-07-02 12:25:00,71.22,71.26,71.2,71.24,14500.0,53.7201,53.7503,53.705,53.7352,14500.0
2012-07-02 12:30:00,71.25,71.27,71.21,71.25,9800.0,53.7427,53.7578,53.7126,53.7427,9800.0
2012-07-02 12:35:00,71.27,71.3,71.24,71.28,16000.0,53.7578,53.7804,53.7352,53.7654,16000.0
2012-07-02 12:40:00,71.28,71.29,71.22,71.24,11000.0,53.7654,53.7729,53.7201,53.7352,11000.0
2012-07-02 12:45:00,71.23,71.26,71.19,71.25,8200.0,53.7276,53.7503,53.6975,53.7427,8200.0
2012-07-02 12:50:00,71.25,71.37,71.25,71.3,17600.0,53.7427,53.8332,53.7427,53.7804,17600.0
2012-07-02 12:55:00,71.3,71.33,71.29,71.29,8000.0,53.7804,53.8031,53.7729,53.7729,8000.0
2012-07-02 13:00:00,71.29,71.29,71.25,71.28,8400.0,53.7729,53.7729,53.7427,53.7654,8400.0
2012-07-02 13:05:00,71.28,71.3,71.21,71.3,8700.0,53.7654,53.7804,53.7126,53.7804,8700.0
2012-07-02 13:10:00,71.3,71.3,71.23,71.23,14400.0,53.7804,53.7804,53.7276,53.7276,14400.0
2012-07-02 13:15:00,71.23,71.28,71.17,71.27,24200.0,53.7276,53.7654,53.6824,53.7578,24200.0
2012-07-02 13:20:00,71.27,71.31,71.23,71.25,18800.0,53.7578,53.788,53.7276,53.7427,18800.0
2012-07-02 13:25:00,71.25,71.29,71.23,71.26,14500.0,53.7427,53.7729,53.7276,53.7503,14500.0
2012-07-02 13:30:00,71.26,71.31,71.26,71.3,36200.0,53.7503,53.788,53.7503,53.7804,36200.0
2012-07-02 13:35:00,71.3,71.32,71.28,71.3,49900.0,53.7804,53.7955,53.7654,53.7804,49900.0
2012-07-02 13:40:00,71.31,71.34,71.3,71.33,14000.0,53.788,53.8106,53.7804,53.8031,14000.0
2012-07-02 13:45:00,71.33,71.39,71.32,71.35,10000.0,53.8031,53.8483,53.7955,53.8182,10000.0
2012-07-02 13:50:00,71.35,71.43,71.35,71.42,20400.0,53.8182,53.8785,53.8182,53.871,20400.0
2012-07-02 13:55:00,71.43,71.5,71.42,71.48,14800.0,53.8785,53.9313,53.871,53.9162,14800.0
2012-07-02 14:00:00,71.48,71.49,71.41,71.43,11700.0,53.9162,53.9238,53.8634,53.8785,11700.0
2012-07-02 14:05:00,71.43,71.48,71.37,71.48,26700.0,53.8785,53.9162,53.8332,53.9162,26700.0
2012-07-02 14:10:00,71.49,71.55,71.49,71.54,19500.0,53.9238,53.969,53.9238,53.9615,19500.0
2012-07-02 14:15:00,71.55,71.6,71.49,71.55,17200.0,53.969,54.0067,53.9238,53.969,17200.0
2012-07-02 14:20:00,71.53,71.56,71.48,71.48,22100.0,53.9539,53.9766,53.9162,53.9162,22100.0
2012-07-02 14:25:00,71.49,71.52,71.44,71.48,17200.0,53.9238,53.9464,53.886,53.9162,17200.0
2012-07-02 14:30:00,71.49,71.51,71.43,71.45,21200.0,53.9238,53.9388,53.8785,53.8936,21200.0
2012-07-02 14:35:00,71.43,71.5,71.4,71.44,30200.0,53.8785,53.9313,53.8559,53.886,30200.0
2012-07-02 14:40:00,71.44,71.44,71.4,71.44,9700.0,53.886,53.886,53.8559,53.886,9700.0
2012-07-02 14:45:00,71.42,71.43,71.4,71.4,10400.0,53.871,53.8785,53.8559,53.8559,10400.0
2012-07-02 14:50:00,71.4,71.42,71.36,71.36,14000.0,53.8559,53.871,53.8257,53.8257,14000.0
2012-07-02 14:55:00,71.36,71.39,71.32,71.32,21800.0,53.8257,53.8483,53.7955,53.7955,21800.0
2012-07-02 15:00:00,71.33,71.37,71.31,71.37,15000.0,53.8031,53.8332,53.788,53.8332,15000.0
2012-07-02 15:05:00,71.36,71.38,71.31,71.31,16700.0,53.8257,53.8408,53.788,53.788,16700.0
2012-07-02 15:10:00,71.3,71.3,71.24,71.27,17200.0,53.7804,53.7804,53.7352,53.7578,17200.0
2012-07-02 15:15:00,71.27,71.27,71.21,71.21,21600.0,53.7578,53.7578,53.7126,53.7126,21600.0
2012-07-02 15:20:00,71.22,71.27,71.21,71.25,29100.0,53.7201,53.7578,53.7126,53.7427,29100.0
2012-07-02 15:25:00,71.26,71.27,71.21,71.25,40700.0,53.7503,53.7578,53.7126,53.7427,40700.0
2012-07-02 15:30:00,71.25,71.31,71.21,71.3,34900.0,53.7427,53.788,53.7126,53.7804,34900.0
2012-07-02 15:35:00,71.31,71.35,71.28,71.29,41000.0,53.788,53.8182,53.7654,53.7729,41000.0
2012-07-02 15:40:00,71.29,71.34,71.29,71.3,42500.0,53.7729,53.8106,53.7729,53.7804,42500.0
2012-07-02 15:45:00,71.31,71.4,71.31,71.36,42500.0,53.788,53.8559,53.788,53.8257,42500.0
2012-07-02 15:50:00,71.36,71.45,71.35,71.39,47300.0,53.8257,53.8936,53.8182,53.8483,47300.0
2012-07-02 15:55:00,71.4,71.5,71.39,71.49,138000.0,53.8559,53.9313,53.8483,53.9238,138000.0
2012-07-03 09:30:00,71.63,71.83,71.5,71.54,39500.0,54.0294,54.1802,53.9313,53.9615,39500.0
2012-07-03 09:35:00,71.56,71.57,71.41,71.47,11800.0,53.9766,53.9841,53.8634,53.9087,11800.0
2012-07-03 09:40:00,71.5,71.55,71.4,71.53,13300.0,53.9313,53.969,53.8559,53.9539,13300.0
2012-07-03 09:45:00,71.48,71.58,71.45,71.5,32500.0,53.9162,53.9916,53.8936,53.9313,32500.0
2012-07-03 09:50:00,71.52,71.57,71.36,71.4,25700.0,53.9464,53.9841,53.8257,53.8559,25700.0
2012-07-03 09:55:00,71.43,71.49,71.32,71.48,19800.0,53.8785,53.9238,53.7955,53.9162,19800.0
2012-07-03 10:00:00,71.48,71.66,71.44,71.66,24800.0,53.9162,54.052,53.886,54.052,24800.0
2012-07-03 10:05:00,71.66,71.67,71.57,71.57,21300.0,54.052,54.0595,53.9841,53.9841,21300.0
2012-07-03 10:10:00,71.58,71.6,71.48,71.58,18100.0,53.9916,54.0067,53.9162,53.9916,18100.0
2012-07-03 10:15:00,71.59,71.63,71.52,71.62,32300.0,53.9992,54.0294,53.9464,54.0218,32300.0
2012-07-03 10:20:00,71.61,71.72,71.61,71.71,18600.0,54.0143,54.0972,54.0143,54.0897,18600.0
2012-07-03 10:25:00,71.72,71.75,71.65,71.66,21100.0,54.0972,54.1199,54.0444,54.052,21100.0
2012-07-03 10:30:00,71.64,71.7,71.56,71.69,11600.0,54.0369,54.0822,53.9766,54.0746,11600.0
2012-07-03 10:35:00,71.69,71.76,71.69,71.75,11000.0,54.0746,54.1274,54.0746,54.1199,11000.0
2012-07-03 10:40:00,71.76,71.87,71.72,71.77,25300.0,54.1274,54.2104,54.0972,54.135,25300.0
2012-07-03 10:45:00,71.76,71.83,71.76,71.78,11800.0,54.1274,54.1802,54.1274,54.1425,11800.0
2012-07-03 10:50:00,71.79,71.79,71.68,71.68,13600.0,54.15,54.15,54.0671,54.0671,13600.0
2012-07-03 10:55:00,71.68,71.68,71.61,71.61,15600.0,54.0671,54.0671,54.0143,54.0143,15600.0
2012-07-03 11:00:00,71.61,71.65,71.52,71.64,28700.0,54.0143,54.0444,53.9464,54.0369,28700.0
2012-07-03 11:05:00,71.63,71.73,71.61,71.71,14900.0,54.0294,54.1048,54.0143,54.0897,14900.0
2012-07-03 11:10:00,71.72,71.72,71.62,71.68,11000.0,54.0972,54.0972,54.0218,54.0671,11000.0
2012-07-03 11:15:00,71.68,71.71,71.67,71.7,13200.0,54.0671,54.0897,54.0595,54.0822,13200.0
2012-07-03 11:20:00,71.71,71.78,71.7,71.75,13500.0,54.0897,54.1425,54.0822,54.1199,13500.0
2012-07-03 11:25:00,71.75,71.79,71.72,71.77,12100.0,54.1199,54.15,54.0972,54.135,12100.0
2012-07-03 11:30:00,71.76,71.77,71.69,71.69,20400.0,54.1274,54.135,54.0746,54.0746,20400.0
2012-07-03 11:35:00,71.69,71.74,71.68,71.72,18200.0,54.0746,54.1123,54.0671,54.0972,18200.0
2012-07-03 11:40:00,71.71,71.72,71.6,71.6,12100.0,54.0897,54.0972,54.0067,54.0067,12100.0
2012-07-03 11:45:00,71.61,71.63,71.56,71.56,6400.0,54.0143,54.0294,53.9766,53.9766,6400.0
2012-07-03 11:50:00,71.58,71.59,71.45,71.57,46500.0,53.9916,53.9992,53.8936,53.9841,46500.0
2012-07-03 11:55:00,71.55,71.59,71.49,71.49,11800.0,53.969,53.9992,53.9238,53.9238,11800.0
2012-07-03 12:00:00,71.49,71.54,71.48,71.48,16300.0,53.9238,53.9615,53.9162,53.9162,16300.0
2012-07-03 12:05:00,71.47,71.49,71.38,71.38,12900.0,53.9087,53.9238,53.8408,53.8408,12900.0
2012-07-03 12:10:00,71.38,71.42,71.37,71.4,16100.0,53.8408,53.871,53.8332,53.8559,16100.0
2012-07-03 12:15:00,71.39,71.39,71.32,71.35,30100.0,53.8483,53.8483,53.7955,53.8182,30100.0
2012-07-03 12:20:00,71.34,71.34,71.29,71.32,21300.0,53.8106,53.8106,53.7729,53.7955,21300.0
2012-07-03 12:25:00,71.32,71.35,71.29,71.33,34200.0,53.7955,53.8182,53.7729,53.8031,34200.0
2012-07-03 12:30:00,71.33,71.33,71.23,71.3,24100.0,53.8031,53.8031,53.7276,53.7804,24100.0
2012-07-03 12:35:00,71.29,71.31,71.25,71.3,23200.0,53.7729,53.788,53.7427,53.7804,23200.0
2012-07-03 12:40:00,71.3,71.32,71.24,71.25,35300.0,53.7804,53.7955,53.7352,53.7427,35300.0
2012-07-03 12:45:00,71.27,71.28,71.2,71.24,46000.0,53.7578,53.7654,53.705,53.7352,46000.0
2012-07-03 12:50:00,71.22,71.29,71.2,71.22,59800.0,53.7201,53.7729,53.705,53.7201,59800.0
2012-07-03 12:55:00,71.22,71.43,71.21,71.42,93500.0,53.7201,53.8785,53.7126,53.871,93500.0
2012-07-05 09:30:00,71.32,71.43,71.29,71.32,28900.0,53.7955,53.8785,53.7729,53.7955,28900.0
2012-07-05 09:35:00,71.3,71.37,71.17,71.28,14900.0,53.7804,53.8332,53.6824,53.7654,14900.0
2012-07-05 09:40:00,71.28,71.29,71.17,71.19,11700.0,53.7654,53.7729,53.6824,53.6975,11700.0
2012-07-05 09:45:00,71.19,71.26,70.95,70.95,27300.0,53.6975,53.7503,53.5164,53.5164,27300.0
2012-07-05 09:50:00,70.96,71.04,70.89,71.03,20600.0,53.524,53.5843,53.4712,53.5768,20600.0
2012-07-05 09:55:00,71.02,71.05,70.92,71.0,13700.0,53.5692,53.5919,53.4938,53.5542,13700.0
2012-07-05 10:00:00,70.98,71.05,70.75,70.75,33900.0,53.5391,53.5919,53.3656,53.3656,33900.0
2012-07-05 10:05:00,70.76,70.86,70.74,70.75,24100.0,53.3731,53.4486,53.358,53.3656,24100.0
2012-07-05 10:10:00,70.75,70.89,70.75,70.81,16900.0,53.3656,53.4712,53.3656,53.4108,16900.0
2012-07-05 10:15:00,70.81,70.87,70.76,70.78,14700.0,53.4108,53.4561,53.3731,53.3882,14700.0
2012-07-05 10:20:00,70.78,70.98,70.78,70.94,8300.0,53.3882,53.5391,53.3882,53.5089,8300.0
2012-07-05 10:25:00,70.94,71.0,70.92,70.96,11200.0,53.5089,53.5542,53.4938,53.524,11200.0
2012-07-05 10:30:00,70.97,71.05,70.97,71.03,10800.0,53.5315,53.5919,53.5315,53.5768,10800.0
2012-07-05 10:35:00,71.05,71.08,71.01,71.05,23600.0,53.5919,53.6145,53.5617,53.5919,23600.0
2012-07-05 10:40:00,71.05,71.15,71.02,71.13,26800.0,53.5919,53.6673,53.5692,53.6522,26800.0
2012-07-05 10:45:00,71.12,71.15,71.09,71.13,24600.0,53.6447,53.6673,53.622,53.6522,24600.0
2012-07-05 10:50:00,71.11,71.14,71.07,71.08,19400.0,53.6371,53.6598,53.607,53.6145,19400.0
2012-07-05 10:55:00,71.08,71.1,70.98,70.98,15900.0,53.6145,53.6296,53.5391,53.5391,15900.0
2012-07-05 11:00:00,70.99,71.09,70.99,71.05,34900.0,53.5466,53.622,53.5466,53.5919,34900.0
2012-07-05 11:05:00,71.04,71.1,71.01,71.08,11500.0,53.5843,53.6296,53.5617,53.6145,11500.0
2012-07-05 11:10:00,71.07,71.08,71.0,71.05,11900.0,53.607,53.6145,53.5542,53.5919,11900.0
2012-07-05 11:15:00,71.07,71.23,71.06,71.19,21000.0,53.607,53.7276,53.5994,53.6975,21000.0
2012-07-05 11:20:00,71.19,71.24,71.16,71.24,36400.0,53.6975,53.7352,53.6748,53.7352,36400.0
2012-07-05 11:25:00,71.23,71.31,71.23,71.31,12000.0,53.7276,53.788,53.7276,53.788,12000.0
2012-07-05 11:30:00,71.32,71.32,71.26,71.26,14400.0,53.7955,53.7955,53.7503,53.7503,14400.0
2012-07-05 11:35:00,71.25,71.27,71.16,71.16,12100.0,53.7427,53.7578,53.6748,53.6748,12100.0
2012-07-05 11:40:00,71.17,71.25,71.15,71.25,13500.0,53.6824,53.7427,53.6673,53.7427,13500.0
2012-07-05 11:45:00,71.24,71.29,71.24,71.25,30400.0,53.7352,53.7729,53.7352,53.7427,30400.0
2012-07-05 11:50:00,71.26,71.26,71.2,71.22,12900.0,53.7503,53.7503,53.705,53.7201,12900.0
2012-07-05 11:55:00,71.21,71.23,71.14,71.14,10700.0,53.7126,53.7276,53.6598,53.6598,10700.0
2012-07-05 12:00:00,71.14,71.21,71.13,71.21,8600.0,53.6598,53.7126,53.6522,53.7126,8600.0
2012-07-05 12:05:00,71.22,71.28,71.21,71.28,8900.0,53.7201,53.7654,53.7126,53.7654,8900.0
2012-07-05 12:10:00,71.29,71.3,71.28,71.3,18800.0,53.7729,53.7804,53.7654,53.7804,18800.0
2012-07-05 12:15:00,71.3,71.31,71.28,71.31,7900.0,53.7804,53.788,53.7654,53.788,7900.0
2012-07-05 12:20:00,71.31,71.32,71.28,71.29,11100.0,53.788,53.7955,53.7654,53.7729,11100.0
2012-07-05 12:25:00,71.26,71.31,71.25,71.26,6900.0,53.7503,53.788,53.7427,53.7503,6900.0
2012-07-05 12:30:00,71.26,71.28,71.23,71.24,24600.0,53.7503,53.7654,53.7276,53.7352,24600.0
2012-07-05 12:35:00,71.24,71.24,71.19,71.23,14100.0,53.7352,53.7352,53.6975,53.7276,14100.0
2012-07-05 12:40:00,71.22,71.25,71.19,71.21,15500.0,53.7201,53.7427,53.6975,53.7126,15500.0
2012-07-05 12:45:00,71.2,71.21,71.12,71.12,5900.0,53.705,53.7126,53.6447,53.6447,5900.0
2012-07-05 12:50:00,71.12,71.19,71.12,71.17,6200.0,53.6447,53.6975,53.6447,53.6824,6200.0
2012-07-05 12:55:00,71.18,71.21,71.18,71.18,10200.0,53.6899,53.7126,53.6899,53.6899,10200.0
2012-07-05 13:00:00,71.18,71.19,71.14,71.15,33700.0,53.6899,53.6975,53.6598,53.6673,33700.0
2012-07-05 13:05:00,71.14,71.17,71.12,71.13,20100.0,53.6598,53.6824,53.6447,53.6522,20100.0
2012-07-05 13:10:00,71.14,71.16,71.12,71.12,8800.0,53.6598,53.6748,53.6447,53.6447,8800.0
2012-07-05 13:15:00,71.11,71.14,71.09,71.12,8000.0,53.6371,53.6598,53.622,53.6447,8000.0
2012-07-05 13:20:00,71.12,71.12,71.09,71.11,18000.0,53.6447,53.6447,53.622,53.6371,18000.0
2012-07-05 13:25:00,71.11,71.11,70.98,70.98,37000.0,53.6371,53.6371,53.5391,53.5391,37000.0
2012-07-05 13:30:00,70.98,71.0,70.96,70.97,8400.0,53.5391,53.5542,53.524,53.5315,8400.0
2012-07-05 13:35:00,70.99,71.01,70.98,71.0,12000.0,53.5466,53.5617,53.5391,53.5542,12000.0
2012-07-05 13:40:00,71.0,71.01,70.98,71.0,19900.0,53.5542,53.5617,53.5391,53.5542,19900.0
2012-07-05 13:45:00,71.0,71.11,71.0,71.11,23600.0,53.5542,53.6371,53.5542,53.6371,23600.0
2012-07-05 13:50:00,71.11,71.16,71.1,71.16,35300.0,53.6371,53.6748,53.6296,53.6748,35300.0
2012-07-05 13:55:00,71.16,71.27,71.15,71.27,28600.0,53.6748,53.7578,53.6673,53.7578,28600.0
2012-07-05 14:00:00,71.27,71.3,71.23,71.3,8400.0,53.7578,53.7804,53.7276,53.7804,8400.0
2012-07-05 14:05:00,71.31,71.32,71.27,71.28,10800.0,53.788,53.7955,53.7578,53.7654,10800.0
2012-07-05 14:10:00,71.28,71.31,71.28,71.31,4600.0,53.7654,53.788,53.7654,53.788,4600.0
2012-07-05 14:15:00,71.31,71.35,71.31,71.35,7500.0,53.788,53.8182,53.788,53.8182,7500.0
2012-07-05 14:20:00,71.35,71.38,71.31,71.33,19400.0,53.8182,53.8408,53.788,53.8031,19400.0
2012-07-05 14:25:00,71.33,71.34,71.29,71.33,8000.0,53.8031,53.8106,53.7729,53.8031,8000.0
2012-07-05 14:30:00,71.32,71.32,71.29,71.3,8400.0,53.7955,53.7955,53.7729,53.7804,8400.0
2012-07-05 14:35:00,71.31,71.32,71.29,71.32,8000.0,53.788,53.7955,53.7729,53.7955,8000.0
2012-07-05 14:40:00,71.32,71.34,71.31,71.34,7200.0,53.7955,53.8106,53.788,53.8106,7200.0
2012-07-05 14:45:00,71.34,71.36,71.32,71.32,10900.0,53.8106,53.8257,53.7955,53.7955,10900.0
2012-07-05 14:50:00,71.33,71.33,71.27,71.27,10200.0,53.8031,53.8031,53.7578,53.7578,10200.0
2012-07-05 14:55:00,71.27,71.31,71.25,71.31,7800.0,53.7578,53.788,53.7427,53.788,7800.0
2012-07-05 15:00:00,71.31,71.32,71.29,71.32,16600.0,53.788,53.7955,53.7729,53.7955,16600.0
2012-07-05 15:05:00,71.32,71.34,71.31,71.33,14100.0,53.7955,53.8106,53.788,53.8031,14100.0
2012-07-05 15:10:00,71.33,71.34,71.24,71.28,19100.0,53.8031,53.8106,53.7352,53.7654,19100.0
2012-07-05 15:15:00,71.28,71.28,71.24,71.24,18900.0,53.7654,53.7654,53.7352,53.7352,18900.0
2012-07-05 15:20:00,71.24,71.26,71.2,71.22,18000.0,53.7352,53.7503,53.705,53.7201,18000.0
2012-07-05 15:25:00,71.22,71.28,71.21,71.26,16100.0,53.7201,53.7654,53.7126,53.7503,16100.0
2012-07-05 15:30:00,71.28,71.31,71.22,71.31,22700.0,53.7654,53.788,53.7201,53.788,22700.0
2012-07-05 15:35:00,71.3,71.32,71.27,71.29,22500.0,53.7804,53.7955,53.7578,53.7729,22500.0
2012-07-05 15:40:00,71.3,71.36,71.26,71.32,27100.0,53.7804,53.8257,53.7503,53.7955,27100.0
2012-07-05 15:45:00,71.34,71.36,71.3,71.35,37800.0,53.8106,53.8257,53.7804,53.8182,37800.0
2012-07-05 15:50:00,71.34,71.36,71.27,71.3,49700.0,53.8106,53.8257,53.7578,53.7804,49700.0
2012-07-05 15:55:00,71.3,71.3,71.22,71.23,92900.0,53.7804,53.7804,53.7201,53.7276,92900.0
2012-07-06 09:30:00,70.43,70.8,70.36,70.7,34400.0,53.1242,53.4033,53.0714,53.3279,34400.0
2012-07-06 09:35:00,70.68,70.92,70.67,70.81,14200.0,53.3128,53.4938,53.3052,53.4108,14200.0
2012-07-06 09:40:00,70.82,71.0,70.76,70.95,8100.0,53.4184,53.5542,53.3731,53.5164,8100.0
2012-07-06 09:45:00,70.94,71.0,70.88,70.88,11300.0,53.5089,53.5542,53.4636,53.4636,11300.0
2012-07-06 09:50:00,70.89,71.01,70.86,71.01,12400.0,53.4712,53.5617,53.4486,53.5617,12400.0
2012-07-06 09:55:00,71.01,71.01,70.88,70.89,35400.0,53.5617,53.5617,53.4636,53.4712,35400.0
2012-07-06 10:00:00,70.9,70.94,70.88,70.91,20800.0,53.4787,53.5089,53.4636,53.4863,20800.0
2012-07-06 10:05:00,70.89,70.92,70.8,70.92,8600.0,53.4712,53.4938,53.4033,53.4938,8600.0
2012-07-06 10:10:00,70.9,70.93,70.82,70.93,11500.0,53.4787,53.5014,53.4184,53.5014,11500.0
2012-07-06 10:15:00,70.9,70.92,70.76,70.8,17100.0,53.4787,53.4938,53.3731,53.4033,17100.0
2012-07-06 10:20:00,70.8,70.92,70.77,70.89,23900.0,53.4033,53.4938,53.3807,53.4712,23900.0
2012-07-06 10:25:00,70.9,70.9,70.82,70.82,8500.0,53.4787,53.4787,53.4184,53.4184,8500.0
2012-07-06 10:30:00,70.85,70.87,70.76,70.78,6800.0,53.441,53.4561,53.3731,53.3882,6800.0
2012-07-06 10:35:00,70.79,70.86,70.77,70.84,3800.0,53.3958,53.4486,53.3807,53.4335,3800.0
2012-07-06 10:40:00,70.86,70.86,70.76,70.77,5900.0,53.4486,53.4486,53.3731,53.3807,5900.0
2012-07-06 10:45:00,70.76,70.79,70.65,70.66,16800.0,53.3731,53.3958,53.2902,53.2977,16800.0
2012-07-06 10:50:00,70.67,70.67,70.56,70.56,15200.0,53.3052,53.3052,53.2223,53.2223,15200.0
2012-07-06 10:55:00,70.55,70.61,70.52,70.52,75100.0,53.2147,53.26,53.1921,53.1921,75100.0
2012-07-06 11:00:00,70.51,70.6,70.5,70.59,5000.0,53.1846,53.2524,53.177,53.2449,5000.0
2012-07-06 11:05:00,70.58,70.64,70.57,70.62,2900.0,53.2374,53.2826,53.2298,53.2675,2900.0
2012-07-06 11:10:00,70.64,70.66,70.58,70.62,13000.0,53.2826,53.2977,53.2374,53.2675,13000.0
2012-07-06 11:15:00,70.6,70.78,70.6,70.78,13900.0,53.2524,53.3882,53.2524,53.3882,13900.0
2012-07-06 11:20:00,70.79,70.81,70.73,70.73,7300.0,53.3958,53.4108,53.3505,53.3505,7300.0
2012-07-06 11:25:00,70.75,70.8,70.73,70.76,5300.0,53.3656,53.4033,53.3505,53.3731,5300.0
2012-07-06 11:30:00,70.76,70.86,70.7,70.85,15100.0,53.3731,53.4486,53.3279,53.441,15100.0
2012-07-06 11:35:00,70.84,70.91,70.83,70.84,36900.0,53.4335,53.4863,53.4259,53.4335,36900.0
2012-07-06 11:40:00,70.83,70.9,70.8,70.87,10400.0,53.4259,53.4787,53.4033,53.4561,10400.0
2012-07-06 11:45:00,70.86,70.9,70.86,70.89,3500.0,53.4486,53.4787,53.4486,53.4712,3500.0
2012-07-06 11:50:00,70.87,70.89,70.86,70.86,6000.0,53.4561,53.4712,53.4486,53.4486,6000.0
2012-07-06 11:55:00,70.86,70.86,70.75,70.78,10500.0,53.4486,53.4486,53.3656,53.3882,10500.0
2012-07-06 12:00:00,70.8,70.83,70.73,70.79,10700.0,53.4033,53.4259,53.3505,53.3958,10700.0
2012-07-06 12:05:00,70.81,70.82,70.77,70.82,4700.0,53.4108,53.4184,53.3807,53.4184,4700.0
2012-07-06 12:10:00,70.8,70.84,70.75,70.79,6800.0,53.4033,53.4335,53.3656,53.3958,6800.0
2012-07-06 12:15:00,70.77,70.86,70.75,70.84,9000.0,53.3807,53.4486,53.3656,53.4335,9000.0
2012-07-06 12:20:00,70.86,70.86,70.75,70.78,30100.0,53.4486,53.4486,53.3656,53.3882,30100.0
2012-07-06 12:25:00,70.78,70.9,70.78,70.87,11400.0,53.3882,53.4787,53.3882,53.4561,11400.0
2012-07-06 12:30:00,70.88,70.9,70.83,70.83,20500.0,53.4636,53.4787,53.4259,53.4259,20500.0
2012-07-06 12:35:00,70.83,70.85,70.78,70.78,20300.0,53.4259,53.441,53.3882,53.3882,20300.0
2012-07-06 12:40:00,70.8,70.83,70.78,70.82,77600.0,53.4033,53.4259,53.3882,53.4184,77600.0
2012-07-06 12:45:00,70.83,70.88,70.81,70.88,10600.0,53.4259,53.4636,53.4108,53.4636,10600.0
2012-07-06 12:50:00,70.87,70.9,70.85,70.88,16200.0,53.4561,53.4787,53.441,53.4636,16200.0
2012-07-06 12:55:00,70.88,70.89,70.85,70.87,4100.0,53.4636,53.4712,53.441,53.4561,4100.0
2012-07-06 13:00:00,70.86,70.9,70.84,70.86,30300.0,53.4486,53.4787,53.4335,53.4486,30300.0
2012-07-06 13:05:00,70.87,70.9,70.86,70.88,3600.0,53.4561,53.4787,53.4486,53.4636,3600.0
2012-07-06 13:10:00,70.9,70.92,70.86,70.86,19900.0,53.4787,53.4938,53.4486,53.4486,19900.0
2012-07-06 13:15:00,70.89,70.92,70.85,70.9,26000.0,53.4712,53.4938,53.441,53.4787,26000.0
2012-07-06 13:20:00,70.9,70.9,70.76,70.81,15200.0,53.4787,53.4787,53.3731,53.4108,15200.0
2012-07-06 13:25:00,70.82,70.88,70.8,70.85,5300.0,53.4184,53.4636,53.4033,53.441,5300.0
2012-07-06 13:30:00,70.83,70.83,70.75,70.76,5800.0,53.4259,53.4259,53.3656,53.3731,5800.0
2012-07-06 13:35:00,70.77,70.84,70.77,70.8,19100.0,53.3807,53.4335,53.3807,53.4033,19100.0
2012-07-06 13:40:00,70.8,70.84,70.78,70.84,12300.0,53.4033,53.4335,53.3882,53.4335,12300.0
2012-07-06 13:45:00,70.82,70.88,70.8,70.88,15700.0,53.4184,53.4636,53.4033,53.4636,15700.0
2012-07-06 13:50:00,70.87,70.9,70.86,70.88,10300.0,53.4561,53.4787,53.4486,53.4636,10300.0
2012-07-06 13:55:00,70.86,70.87,70.74,70.8,33400.0,53.4486,53.4561,53.358,53.4033,33400.0
2012-07-06 14:00:00,70.79,70.83,70.77,70.83,7700.0,53.3958,53.4259,53.3807,53.4259,7700.0
2012-07-06 14:05:00,70.8,70.84,70.79,70.82,10700.0,53.4033,53.4335,53.3958,53.4184,10700.0
2012-07-06 14:10:00,70.82,70.88,70.82,70.83,13300.0,53.4184,53.4636,53.4184,53.4259,13300.0
2012-07-06 14:15:00,70.84,70.87,70.77,70.77,9600.0,53.4335,53.4561,53.3807,53.3807,9600.0
2012-07-06 14:20:00,70.77,70.83,70.76,70.79,12100.0,53.3807,53.4259,53.3731,53.3958,12100.0
2012-07-06 14:25:00,70.8,70.84,70.8,70.81,3600.0,53.4033,53.4335,53.4033,53.4108,3600.0
2012-07-06 14:30:00,70.82,70.87,70.81,70.87,8800.0,53.4184,53.4561,53.4108,53.4561,8800.0
2012-07-06 14:35:00,70.87,70.88,70.83,70.88,9600.0,53.4561,53.4636,53.4259,53.4636,9600.0
2012-07-06 14:40:00,70.86,70.88,70.84,70.86,12500.0,53.4486,53.4636,53.4335,53.4486,12500.0
2012-07-06 14:45:00,70.87,70.87,70.84,70.86,5800.0,53.4561,53.4561,53.4335,53.4486,5800.0
2012-07-06 14:50:00,70.87,70.88,70.82,70.86,12700.0,53.4561,53.4636,53.4184,53.4486,12700.0
2012-07-06 14:55:00,70.87,70.88,70.82,70.84,8800.0,53.4561,53.4636,53.4184,53.4335,8800.0
2012-07-06 15:00:00,70.83,70.85,70.78,70.81,14500.0,53.4259,53.441,53.3882,53.4108,14500.0
2012-07-06 15:05:00,70.81,70.88,70.8,70.88,19100.0,53.4108,53.4636,53.4033,53.4636,19100.0
2012-07-06 15:10:00,70.86,70.89,70.84,70.89,16100.0,53.4486,53.4712,53.4335,53.4712,16100.0
2012-07-06 15:15:00,70.89,70.9,70.84,70.87,111800.0,53.4712,53.4787,53.4335,53.4561,111800.0
2012-07-06 15:20:00,70.89,70.89,70.82,70.85,24900.0,53.4712,53.4712,53.4184,53.441,24900.0
2012-07-06 15:25:00,70.84,70.85,70.79,70.85,16200.0,53.4335,53.441,53.3958,53.441,16200.0
2012-07-06 15:30:00,70.86,70.88,70.85,70.87,36300.0,53.4486,53.4636,53.441,53.4561,36300.0
2012-07-06 15:35:00,70.87,70.88,70.8,70.83,34200.0,53.4561,53.4636,53.4033,53.4259,34200.0
2012-07-06 15:40:00,70.84,70.87,70.77,70.81,36900.0,53.4335,53.4561,53.3807,53.4108,36900.0
2012-07-06 15:45:00,70.83,70.89,70.81,70.88,88300.0,53.4259,53.4712,53.4108,53.4636,88300.0
2012-07-06 15:50:00,70.87,70.88,70.82,70.84,73400.0,53.4561,53.4636,53.4184,53.4335,73400.0
2012-07-06 15:55:00,70.84,70.87,70.74,70.8,251000.0,53.4335,53.4561,53.358,53.4033,251000.0
2012-07-09 09:30:00,71.1,71.1,70.74,70.88,18600.0,53.6296,53.6296,53.358,53.4636,18600.0
2012-07-09 09:35:00,70.84,70.99,70.84,70.92,21000.0,53.4335,53.5466,53.4335,53.4938,21000.0
2012-07-09 09:40:00,70.92,70.95,70.7,70.74,3900.0,53.4938,53.5164,53.3279,53.358,3900.0
2012-07-09 09:45:00,70.8,70.82,70.68,70.78,8900.0,53.4033,53.4184,53.3128,53.3882,8900.0
2012-07-09 09:50:00,70.81,70.83,70.74,70.81,12300.0,53.4108,53.4259,53.358,53.4108,12300.0
2012-07-09 09:55:00,70.84,70.93,70.84,70.88,11200.0,53.4335,53.5014,53.4335,53.4636,11200.0
2012-07-09 10:00:00,70.88,70.93,70.83,70.93,13200.0,53.4636,53.5014,53.4259,53.5014,13200.0
2012-07-09 10:05:00,70.93,70.95,70.83,70.87,8900.0,53.5014,53.5164,53.4259,53.4561,8900.0
2012-07-09 10:10:00,70.88,70.95,70.84,70.91,19800.0,53.4636,53.5164,53.4335,53.4863,19800.0
2012-07-09 10:15:00,70.92,70.92,70.77,70.85,50000.0,53.4938,53.4938,53.3807,53.441,50000.0
2012-07-09 10:20:00,70.85,70.94,70.81,70.94,15400.0,53.441,53.5089,53.4108,53.5089,15400.0
2012-07-09 10:25:00,70.92,71.01,70.91,70.98,10900.0,53.4938,53.5617,53.4863,53.5391,10900.0
2012-07-09 10:30:00,70.99,71.01,70.93,70.97,9400.0,53.5466,53.5617,53.5014,53.5315,9400.0
2012-07-09 10:35:00,70.99,71.07,70.95,71.06,10100.0,53.5466,53.607,53.5164,53.5994,10100.0
2012-07-09 10:40:00,71.06,71.13,71.04,71.06,15000.0,53.5994,53.6522,53.5843,53.5994,15000.0
2012-07-09 10:45:00,71.05,71.19,71.05,71.19,8100.0,53.5919,53.6975,53.5919,53.6975,8100.0
2012-07-09 10:50:00,71.19,71.26,71.18,71.23,10600.0,53.6975,53.7503,53.6899,53.7276,10600.0
2012-07-09 10:55:00,71.23,71.3,71.21,71.27,9500.0,53.7276,53.7804,53.7126,53.7578,9500.0
2012-07-09 11:00:00,71.27,71.32,71.27,71.3,8500.0,53.7578,53.7955,53.7578,53.7804,8500.0
2012-07-09 11:05:00,71.31,71.31,71.23,71.24,6400.0,53.788,53.788,53.7276,53.7352,6400.0
2012-07-09 11:10:00,71.24,71.27,71.21,71.26,7400.0,53.7352,53.7578,53.7126,53.7503,7400.0
2012-07-09 11:15:00,71.26,71.29,71.24,71.27,11600.0,53.7503,53.7729,53.7352,53.7578,11600.0
2012-07-09 11:20:00,71.23,71.24,71.16,71.18,8300.0,53.7276,53.7352,53.6748,53.6899,8300.0
2012-07-09 11:25:00,71.18,71.19,71.15,71.15,7900.0,53.6899,53.6975,53.6673,53.6673,7900.0
2012-07-09 11:30:00,71.16,71.18,71.11,71.11,7200.0,53.6748,53.6899,53.6371,53.6371,7200.0
2012-07-09 11:35:00,71.11,71.16,71.1,71.15,5000.0,53.6371,53.6748,53.6296,53.6673,5000.0
2012-07-09 11:40:00,71.15,71.19,71.09,71.16,42900.0,53.6673,53.6975,53.622,53.6748,42900.0
2012-07-09 11:45:00,71.15,71.17,71.12,71.17,32700.0,53.6673,53.6824,53.6447,53.6824,32700.0
2012-07-09 11:50:00,71.19,71.21,71.14,71.17,7300.0,53.6975,53.7126,53.6598,53.6824,7300.0
2012-07-09 11:55:00,71.19,71.21,71.12,71.13,8100.0,53.6975,53.7126,53.6447,53.6522,8100.0
2012-07-09 12:00:00,71.13,71.16,71.13,71.14,6400.0,53.6522,53.6748,53.6522,53.6598,6400.0
2012-07-09 12:05:00,71.14,71.17,71.13,71.13,12000.0,53.6598,53.6824,53.6522,53.6522,12000.0
2012-07-09 12:10:00,71.13,71.22,71.13,71.2,9000.0,53.6522,53.7201,53.6522,53.705,9000.0
2012-07-09 12:15:00,71.2,71.27,71.2,71.24,16300.0,53.705,53.7578,53.705,53.7352,16300.0
2012-07-09 12:20:00,71.25,71.3,71.22,71.25,11200.0,53.7427,53.7804,53.7201,53.7427,11200.0
2012-07-09 12:25:00,71.25,71.33,71.25,71.33,19200.0,53.7427,53.8031,53.7427,53.8031,19200.0
2012-07-09 12:30:00,71.34,71.43,71.33,71.43,20000.0,53.8106,53.8785,53.8031,53.8785,20000.0
2012-07-09 12:35:00,71.42,71.46,71.36,71.4,17500.0,53.871,53.9011,53.8257,53.8559,17500.0
2012-07-09 12:40:00,71.39,71.39,71.31,71.31,3700.0,53.8483,53.8483,53.788,53.788,3700.0
2012-07-09 12:45:00,71.32,71.32,71.23,71.23,30800.0,53.7955,53.7955,53.7276,53.7276,30800.0
2012-07-09 12:50:00,71.23,71.26,71.22,71.22,30000.0,53.7276,53.7503,53.7201,53.7201,30000.0
2012-07-09 12:55:00,71.22,71.25,71.21,71.25,14200.0,53.7201,53.7427,53.7126,53.7427,14200.0
2012-07-09 13:00:00,71.25,71.26,71.24,71.25,21800.0,53.7427,53.7503,53.7352,53.7427,21800.0
2012-07-09 13:05:00,71.24,71.3,71.24,71.29,27200.0,53.7352,53.7804,53.7352,53.7729,27200.0
2012-07-09 13:10:00,71.29,71.29,71.24,71.27,17100.0,53.7729,53.7729,53.7352,53.7578,17100.0
2012-07-09 13:15:00,71.27,71.35,71.26,71.35,14400.0,53.7578,53.8182,53.7503,53.8182,14400.0
2012-07-09 13:20:00,71.34,71.39,71.34,71.37,9700.0,53.8106,53.8483,53.8106,53.8332,9700.0
2012-07-09 13:25:00,71.39,71.47,71.37,71.47,14000.0,53.8483,53.9087,53.8332,53.9087,14000.0
2012-07-09 13:30:00,71.47,71.5,71.47,71.48,10300.0,53.9087,53.9313,53.9087,53.9162,10300.0
2012-07-09 13:35:00,71.48,71.59,71.47,71.59,31800.0,53.9162,53.9992,53.9087,53.9992,31800.0
2012-07-09 13:40:00,71.59,71.6,71.5,71.53,13400.0,53.9992,54.0067,53.9313,53.9539,13400.0
2012-07-09 13:45:00,71.51,71.53,71.47,71.47,8300.0,53.9388,53.9539,53.9087,53.9087,8300.0
2012-07-09 13:50:00,71.47,71.47,71.42,71.44,12100.0,53.9087,53.9087,53.871,53.886,12100.0
2012-07-09 13:55:00,71.44,71.48,71.44,71.45,9300.0,53.886,53.9162,53.886,53.8936,9300.0
2012-07-09 14:00:00,71.44,71.5,71.41,71.49,20900.0,53.886,53.9313,53.8634,53.9238,20900.0
2012-07-09 14:05:00,71.48,71.51,71.44,71.45,23300.0,53.9162,53.9388,53.886,53.8936,23300.0
2012-07-09 14:10:00,71.45,71.48,71.44,71.44,12200.0,53.8936,53.9162,53.886,53.886,12200.0
2012-07-09 14:15:00,71.45,71.47,71.42,71.42,8500.0,53.8936,53.9087,53.871,53.871,8500.0
2012-07-09 14:20:00,71.42,71.45,71.41,71.44,10200.0,53.871,53.8936,53.8634,53.886,10200.0
2012-07-09 14:25:00,71.42,71.45,71.41,71.44,6100.0,53.871,53.8936,53.8634,53.886,6100.0
2012-07-09 14:30:00,71.44,71.48,71.43,71.44,14400.0,53.886,53.9162,53.8785,53.886,14400.0
2012-07-09 14:35:00,71.45,71.51,71.44,71.49,8900.0,53.8936,53.9388,53.886,53.9238,8900.0
2012-07-09 14:40:00,71.51,71.54,71.44,71.54,27000.0,53.9388,53.9615,53.886,53.9615,27000.0
2012-07-09 14:45:00,71.55,71.56,71.48,71.53,23700.0,53.969,53.9766,53.9162,53.9539,23700.0
2012-07-09 14:50:00,71.53,71.59,71.53,71.56,15800.0,53.9539,53.9992,53.9539,53.9766,15800.0
2012-07-09 14:55:00,71.58,71.58,71.54,71.56,14100.0,53.9916,53.9916,53.9615,53.9766,14100.0
2012-07-09 15:00:00,71.56,71.56,71.47,71.51,30800.0,53.9766,53.9766,53.9087,53.9388,30800.0
2012-07-09 15:05:00,71.51,71.56,71.5,71.56,14200.0,53.9388,53.9766,53.9313,53.9766,14200.0
2012-07-09 15:10:00,71.57,71.57,71.55,71.56,10100.0,53.9841,53.9841,53.969,53.9766,10100.0
2012-07-09 15:15:00,71.57,71.61,71.54,71.6,23700.0,53.9841,54.0143,53.9615,54.0067,23700.0
2012-07-09 15:20:00,71.6,71.67,71.58,71.66,59400.0,54.0067,54.0595,53.9916,54.052,59400.0
2012-07-09 15:25:00,71.67,71.75,71.63,71.74,51900.0,54.0595,54.1199,54.0294,54.1123,51900.0
2012-07-09 15:30:00,71.74,71.77,71.67,71.73,67900.0,54.1123,54.135,54.0595,54.1048,67900.0
2012-07-09 15:35:00,71.73,71.8,71.73,71.8,41900.0,54.1048,54.1576,54.1048,54.1576,41900.0
2012-07-09 15:40:00,71.79,71.89,71.79,71.87,79500.0,54.15,54.2255,54.15,54.2104,79500.0
2012-07-09 15:45:00,71.89,71.94,71.86,71.93,98900.0,54.2255,54.2632,54.2028,54.2556,98900.0
2012-07-09 15:50:00,71.92,71.93,71.87,71.91,91400.0,54.2481,54.2556,54.2104,54.2406,91400.0
2012-07-09 15:55:00,71.89,71.94,71.82,71.83,266100.0,54.2255,54.2632,54.1727,54.1802,266100.0
2012-07-10 09:30:00,71.93,72.18,71.85,71.99,78200.0,54.2556,54.4442,54.1953,54.3009,78200.0
2012-07-10 09:35:00,72.06,72.18,71.91,71.97,35800.0,54.3537,54.4442,54.2406,54.2858,35800.0
2012-07-10 09:40:00,71.95,71.95,71.7,71.75,15100.0,54.2707,54.2707,54.0822,54.1199,15100.0
2012-07-10 09:45:00,71.74,71.74,71.56,71.6,22100.0,54.1123,54.1123,53.9766,54.0067,22100.0
2012-07-10 09:50:00,71.56,71.63,71.51,71.58,21800.0,53.9766,54.0294,53.9388,53.9916,21800.0
2012-07-10 09:55:00,71.59,71.71,71.57,71.63,35000.0,53.9992,54.0897,53.9841,54.0294,35000.0
2012-07-10 10:00:00,71.63,71.69,71.58,71.63,41000.0,54.0294,54.0746,53.9916,54.0294,41000.0
2012-07-10 10:05:00,71.65,71.65,71.47,71.47,41400.0,54.0444,54.0444,53.9087,53.9087,41400.0
2012-07-10 10:10:00,71.48,71.54,71.42,71.46,51500.0,53.9162,53.9615,53.871,53.9011,51500.0
2012-07-10 10:15:00,71.47,71.47,71.37,71.38,41400.0,53.9087,53.9087,53.8332,53.8408,41400.0
2012-07-10 10:20:00,71.37,71.38,71.22,71.25,30400.0,53.8332,53.8408,53.7201,53.7427,30400.0
2012-07-10 10:25:00,71.25,71.26,71.19,71.24,28400.0,53.7427,53.7503,53.6975,53.7352,28400.0
2012-07-10 10:30:00,71.25,71.25,71.13,71.16,29800.0,53.7427,53.7427,53.6522,53.6748,29800.0
2012-07-10 10:35:00,71.17,71.2,71.13,71.15,50400.0,53.6824,53.705,53.6522,53.6673,50400.0
2012-07-10 10:40:00,71.15,71.17,71.08,71.13,67800.0,53.6673,53.6824,53.6145,53.6522,67800.0
2012-07-10 10:45:00,71.13,71.2,71.1,71.1,22200.0,53.6522,53.705,53.6296,53.6296,22200.0
2012-07-10 10:50:00,71.12,71.13,71.02,71.06,11300.0,53.6447,53.6522,53.5692,53.5994,11300.0
2012-07-10 10:55:00,71.05,71.08,71.0,71.07,24100.0,53.5919,53.6145,53.5542,53.607,24100.0
2012-07-10 11:00:00,71.05,71.06,70.96,70.96,25300.0,53.5919,53.5994,53.524,53.524,25300.0
2012-07-10 11:05:00,70.95,71.07,70.89,71.03,17000.0,53.5164,53.607,53.4712,53.5768,17000.0
2012-07-10 11:10:00,71.02,71.02,70.92,70.92,44900.0,53.5692,53.5692,53.4938,53.4938,44900.0
2012-07-10 11:15:00,70.91,70.99,70.9,70.97,9400.0,53.4863,53.5466,53.4787,53.5315,9400.0
2012-07-10 11:20:00,70.95,70.99,70.94,70.98,24800.0,53.5164,53.5466,53.5089,53.5391,24800.0
2012-07-10 11:25:00,70.98,70.99,70.94,70.97,10100.0,53.5391,53.5466,53.5089,53.5315,10100.0
2012-07-10 11:30:00,70.95,71.0,70.91,70.94,22800.0,53.5164,53.5542,53.4863,53.5089,22800.0
2012-07-10 11:35:00,70.96,71.0,70.94,71.0,12800.0,53.524,53.5542,53.5089,53.5542,12800.0
2012-07-10 11:40:00,71.0,71.01,70.95,70.95,36000.0,53.5542,53.5617,53.5164,53.5164,36000.0
2012-07-10 11:45:00,70.98,71.0,70.97,70.99,19600.0,53.5391,53.5542,53.5315,53.5466,19600.0
2012-07-10 11:50:00,70.99,71.0,70.95,70.97,17900.0,53.5466,53.5542,53.5164,53.5315,17900.0
2012-07-10 11:55:00,70.97,70.99,70.95,70.98,19000.0,53.5315,53.5466,53.5164,53.5391,19000.0
2012-07-10 12:00:00,70.98,71.0,70.96,70.99,22600.0,53.5391,53.5542,53.524,53.5466,22600.0
2012-07-10 12:05:00,70.99,71.0,70.94,70.95,21600.0,53.5466,53.5542,53.5089,53.5164,21600.0
2012-07-10 12:10:00,70.95,70.97,70.91,70.92,17600.0,53.5164,53.5315,53.4863,53.4938,17600.0
2012-07-10 12:15:00,70.93,70.94,70.9,70.91,15800.0,53.5014,53.5089,53.4787,53.4863,15800.0
2012-07-10 12:20:00,70.9,70.93,70.89,70.92,15400.0,53.4787,53.5014,53.4712,53.4938,15400.0
2012-07-10 12:25:00,70.92,70.92,70.82,70.82,42000.0,53.4938,53.4938,53.4184,53.4184,42000.0
2012-07-10 12:30:00,70.83,70.88,70.75,70.8,52600.0,53.4259,53.4636,53.3656,53.4033,52600.0
2012-07-10 12:35:00,70.81,70.83,70.65,70.74,103800.0,53.4108,53.4259,53.2902,53.358,103800.0
2012-07-10 12:40:00,70.74,70.74,70.56,70.6,98500.0,53.358,53.358,53.2223,53.2524,98500.0
2012-07-10 12:45:00,70.6,70.66,70.21,70.25,178800.0,53.2524,53.2977,52.9583,52.9884,178800.0
2012-07-10 12:50:00,70.25,70.32,69.87,69.9,209600.0,52.9884,53.0412,52.7018,52.7244,209600.0
2012-07-10 12:55:00,69.9,70.12,69.77,70.04,199400.0,52.7244,52.8904,52.6264,52.83,199400.0
2012-07-10 13:00:00,70.05,70.21,70.04,70.18,47600.0,52.8376,52.9583,52.83,52.9356,47600.0
2012-07-10 13:05:00,70.18,70.31,70.16,70.24,35500.0,52.9356,53.0337,52.9206,52.9809,35500.0
2012-07-10 13:10:00,70.24,70.29,70.14,70.25,38300.0,52.9809,53.0186,52.9055,52.9884,38300.0
2012-07-10 13:15:00,70.25,70.36,70.25,70.34,28800.0,52.9884,53.0714,52.9884,53.0563,28800.0
2012-07-10 13:20:00,70.36,70.4,70.17,70.29,40700.0,53.0714,53.1016,52.9281,53.0186,40700.0
2012-07-10 13:25:00,70.27,70.31,70.16,70.31,22400.0,53.0035,53.0337,52.9206,53.0337,22400.0
2012-07-10 13:30:00,70.32,70.33,70.2,70.32,24800.0,53.0412,53.0488,52.9507,53.0412,24800.0
2012-07-10 13:35:00,70.31,70.33,70.23,70.25,16100.0,53.0337,53.0488,52.9734,52.9884,16100.0
2012-07-10 13:40:00,70.27,70.32,70.24,70.32,16400.0,53.0035,53.0412,52.9809,53.0412,16400.0
2012-07-10 13:45:00,70.32,70.33,70.23,70.25,15400.0,53.0412,53.0488,52.9734,52.9884,15400.0
2012-07-10 13:50:00,70.25,70.39,70.23,70.35,23000.0,52.9884,53.094,52.9734,53.0639,23000.0
2012-07-10 13:55:00,70.35,70.36,70.28,70.32,11200.0,53.0639,53.0714,53.0111,53.0412,11200.0
2012-07-10 14:00:00,70.32,70.36,70.25,70.27,26000.0,53.0412,53.0714,52.9884,53.0035,26000.0
2012-07-10 14:05:00,70.28,70.34,70.27,70.34,4700.0,53.0111,53.0563,53.0035,53.0563,4700.0
2012-07-10 14:10:00,70.32,70.33,70.24,70.28,19900.0,53.0412,53.0488,52.9809,53.0111,19900.0
2012-07-10 14:15:00,70.29,70.29,69.98,70.0,53500.0,53.0186,53.0186,52.7848,52.7999,53500.0
2012-07-10 14:20:00,70.02,70.06,69.97,70.03,33300.0,52.815,52.8451,52.7772,52.8225,33300.0
2012-07-10 14:25:00,70.02,70.09,70.01,70.06,26500.0,52.815,52.8678,52.8074,52.8451,26500.0
2012-07-10 14:30:00,70.06,70.07,70.01,70.05,51500.0,52.8451,52.8527,52.8074,52.8376,51500.0
2012-07-10 14:35:00,70.04,70.16,70.0,70.15,37100.0,52.83,52.9206,52.7999,52.913,37100.0
2012-07-10 14:40:00,70.15,70.16,70.04,70.08,27700.0,52.913,52.9206,52.83,52.8602,27700.0
2012-07-10 14:45:00,70.08,70.12,70.06,70.08,27600.0,52.8602,52.8904,52.8451,52.8602,27600.0
2012-07-10 14:50:00,70.07,70.09,69.95,69.98,106300.0,52.8527,52.8678,52.7622,52.7848,106300.0
2012-07-10 14:55:00,69.98,70.04,69.97,69.99,34800.0,52.7848,52.83,52.7772,52.7923,34800.0
2012-07-10 15:00:00,69.98,70.12,69.98,70.1,38400.0,52.7848,52.8904,52.7848,52.8753,38400.0
2012-07-10 15:05:00,70.12,70.12,69.99,69.99,41800.0,52.8904,52.8904,52.7923,52.7923,41800.0
2012-07-10 15:10:00,69.99,70.01,69.9,69.94,44900.0,52.7923,52.8074,52.7244,52.7546,44900.0
2012-07-10 15:15:00,69.96,69.96,69.9,69.9,37500.0,52.7697,52.7697,52.7244,52.7244,37500.0
2012-07-10 15:20:00,69.9,69.91,69.74,69.79,61800.0,52.7244,52.732,52.6038,52.6415,61800.0
2012-07-10 15:25:00,69.78,69.88,69.73,69.84,51700.0,52.6339,52.7094,52.5962,52.6792,51700.0
2012-07-10 15:30:00,69.84,69.92,69.76,69.85,65400.0,52.6792,52.7395,52.6188,52.6867,65400.0
2012-07-10 15:35:00,69.84,69.9,69.82,69.87,50400.0,52.6792,52.7244,52.6641,52.7018,50400.0
2012-07-10 15:40:00,69.85,69.86,69.7,69.74,67500.0,52.6867,52.6943,52.5736,52.6038,67500.0
2012-07-10 15:45:00,69.74,69.87,69.72,69.8,92500.0,52.6038,52.7018,52.5887,52.649,92500.0
2012-07-10 15:50:00,69.8,69.91,69.8,69.85,119200.0,52.649,52.732,52.649,52.6867,119200.0
2012-07-10 15:55:00,69.85,69.97,69.84,69.89,216000.0,52.6867,52.7772,52.6792,52.7169,216000.0
2012-07-11 09:30:00,69.9,69.98,69.75,69.8,19300.0,52.7244,52.7848,52.6113,52.649,19300.0
2012-07-11 09:35:00,69.8,69.91,69.7,69.7,17200.0,52.649,52.732,52.5736,52.5736,17200.0
2012-07-11 09:40:00,69.72,69.74,69.31,69.47,45600.0,52.5887,52.6038,52.2794,52.4001,45600.0
2012-07-11 09:45:00,69.48,69.73,69.4,69.73,39100.0,52.4076,52.5962,52.3473,52.5962,39100.0
2012-07-11 09:50:00,69.76,69.94,69.75,69.86,22700.0,52.6188,52.7546,52.6113,52.6943,22700.0
2012-07-11 09:55:00,69.86,69.89,69.69,69.72,13700.0,52.6943,52.7169,52.566,52.5887,13700.0
2012-07-11 10:00:00,69.69,69.77,69.63,69.74,20400.0,52.566,52.6264,52.5208,52.6038,20400.0
2012-07-11 10:05:00,69.76,69.83,69.64,69.72,28900.0,52.6188,52.6716,52.5283,52.5887,28900.0
2012-07-11 10:10:00,69.73,69.78,69.59,69.62,15900.0,52.5962,52.6339,52.4906,52.5132,15900.0
2012-07-11 10:15:00,69.66,69.73,69.6,69.65,18100.0,52.5434,52.5962,52.4982,52.5359,18100.0
2012-07-11 10:20:00,69.69,69.74,69.63,69.68,12200.0,52.566,52.6038,52.5208,52.5585,12200.0
2012-07-11 10:25:00,69.69,69.7,69.46,69.56,23400.0,52.566,52.5736,52.3926,52.468,23400.0
2012-07-11 10:30:00,69.58,69.62,69.39,69.56,28900.0,52.4831,52.5132,52.3398,52.468,28900.0
2012-07-11 10:35:00,69.57,69.58,69.46,69.49,20700.0,52.4755,52.4831,52.3926,52.4152,20700.0
2012-07-11 10:40:00,69.5,69.55,69.39,69.4,36200.0,52.4227,52.4604,52.3398,52.3473,36200.0
2012-07-11 10:45:00,69.4,69.47,69.35,69.39,25600.0,52.3473,52.4001,52.3096,52.3398,25600.0
2012-07-11 10:50:00,69.38,69.4,69.32,69.32,26900.0,52.3322,52.3473,52.287,52.287,26900.0
2012-07-11 10:55:00,69.31,69.4,69.26,69.26,22000.0,52.2794,52.3473,52.2417,52.2417,22000.0
2012-07-11 11:00:00,69.26,69.43,69.26,69.42,31000.0,52.2417,52.3699,52.2417,52.3624,31000.0
2012-07-11 11:05:00,69.44,69.49,69.35,69.46,42700.0,52.3775,52.4152,52.3096,52.3926,42700.0
2012-07-11 11:10:00,69.46,69.47,69.26,69.26,22600.0,52.3926,52.4001,52.2417,52.2417,22600.0
2012-07-11 11:15:00,69.29,69.4,69.28,69.31,10100.0,52.2643,52.3473,52.2568,52.2794,10100.0
2012-07-11 11:20:00,69.34,69.42,69.33,69.39,14200.0,52.3021,52.3624,52.2945,52.3398,14200.0
2012-07-11 11:25:00,69.4,69.42,69.38,69.38,8400.0,52.3473,52.3624,52.3322,52.3322,8400.0
2012-07-11 11:30:00,69.38,69.39,69.29,69.31,23500.0,52.3322,52.3398,52.2643,52.2794,23500.0
2012-07-11 11:35:00,69.31,69.34,69.25,69.26,28100.0,52.2794,52.3021,52.2342,52.2417,28100.0
2012-07-11 11:40:00,69.26,69.3,69.22,69.23,27400.0,52.2417,52.2719,52.2115,52.2191,27400.0
2012-07-11 11:45:00,69.24,69.26,69.12,69.12,38800.0,52.2266,52.2417,52.1361,52.1361,38800.0
2012-07-11 11:50:00,69.14,69.14,69.08,69.08,38800.0,52.1512,52.1512,52.1059,52.1059,38800.0
2012-07-11 11:55:00,69.09,69.11,69.04,69.08,119000.0,52.1135,52.1286,52.0758,52.1059,119000.0
2012-07-11 12:00:00,69.08,69.22,69.07,69.21,29100.0,52.1059,52.2115,52.0984,52.204,29100.0
2012-07-11 12:05:00,69.22,69.23,69.13,69.17,27200.0,52.2115,52.2191,52.1437,52.1738,27200.0
2012-07-11 12:10:00,69.14,69.2,69.12,69.17,14000.0,52.1512,52.1965,52.1361,52.1738,14000.0
2012-07-11 12:15:00,69.17,69.3,69.17,69.29,32200.0,52.1738,52.2719,52.1738,52.2643,32200.0
2012-07-11 12:20:00,69.3,69.33,69.23,69.28,16000.0,52.2719,52.2945,52.2191,52.2568,16000.0
2012-07-11 12:25:00,69.27,69.36,69.21,69.32,17400.0,52.2493,52.3171,52.204,52.287,17400.0
2012-07-11 12:30:00,69.33,69.34,69.27,69.33,21200.0,52.2945,52.3021,52.2493,52.2945,21200.0
2012-07-11 12:35:00,69.32,69.4,69.31,69.4,28400.0,52.287,52.3473,52.2794,52.3473,28400.0
2012-07-11 12:40:00,69.4,69.47,69.39,69.45,62700.0,52.3473,52.4001,52.3398,52.385,62700.0
2012-07-11 12:45:00,69.43,69.48,69.43,69.48,31000.0,52.3699,52.4076,52.3699,52.4076,31000.0
2012-07-11 12:50:00,69.47,69.52,69.43,69.48,36100.0,52.4001,52.4378,52.3699,52.4076,36100.0
2012-07-11 12:55:00,69.5,69.52,69.41,69.5,34400.0,52.4227,52.4378,52.3548,52.4227,34400.0
2012-07-11 13:00:00,69.5,69.54,69.44,69.48,60100.0,52.4227,52.4529,52.3775,52.4076,60100.0
2012-07-11 13:05:00,69.48,69.53,69.44,69.53,5400.0,52.4076,52.4454,52.3775,52.4454,5400.0
2012-07-11 13:10:00,69.53,69.59,69.52,69.54,7800.0,52.4454,52.4906,52.4378,52.4529,7800.0
2012-07-11 13:15:00,69.54,69.6,69.5,69.52,23600.0,52.4529,52.4982,52.4227,52.4378,23600.0
2012-07-11 13:20:00,69.53,69.61,69.5,69.61,19500.0,52.4454,52.5057,52.4227,52.5057,19500.0
2012-07-11 13:25:00,69.61,69.65,69.58,69.65,23300.0,52.5057,52.5359,52.4831,52.5359,23300.0
2012-07-11 13:30:00,69.65,69.65,69.55,69.59,15000.0,52.5359,52.5359,52.4604,52.4906,15000.0
2012-07-11 13:35:00,69.6,69.6,69.53,69.58,15500.0,52.4982,52.4982,52.4454,52.4831,15500.0
2012-07-11 13:40:00,69.6,69.65,69.59,69.64,16100.0,52.4982,52.5359,52.4906,52.5283,16100.0
2012-07-11 13:45:00,69.64,69.82,69.61,69.82,145900.0,52.5283,52.6641,52.5057,52.6641,145900.0
2012-07-11 13:50:00,69.82,69.86,69.76,69.77,43000.0,52.6641,52.6943,52.6188,52.6264,43000.0
2012-07-11 13:55:00,69.77,69.9,69.77,69.89,29700.0,52.6264,52.7244,52.6264,52.7169,29700.0
2012-07-11 14:00:00,69.89,69.99,69.54,69.62,48500.0,52.7169,52.7923,52.4529,52.5132,48500.0
2012-07-11 14:05:00,69.6,69.72,69.51,69.65,62500.0,52.4982,52.5887,52.4303,52.5359,62500.0
2012-07-11 14:10:00,69.65,69.74,69.59,69.73,94800.0,52.5359,52.6038,52.4906,52.5962,94800.0
2012-07-11 14:15:00,69.71,69.84,69.67,69.8,56900.0,52.5811,52.6792,52.551,52.649,56900.0
2012-07-11 14:20:00,69.76,69.87,69.65,69.66,38400.0,52.6188,52.7018,52.5359,52.5434,38400.0
2012-07-11 14:25:00,69.67,69.78,69.62,69.76,29900.0,52.551,52.6339,52.5132,52.6188,29900.0
2012-07-11 14:30:00,69.75,69.75,69.64,69.7,24300.0,52.6113,52.6113,52.5283,52.5736,24300.0
2012-07-11 14:35:00,69.72,69.79,69.7,69.76,15300.0,52.5887,52.6415,52.5736,52.6188,15300.0
2012-07-11 14:40:00,69.73,69.87,69.73,69.81,18800.0,52.5962,52.7018,52.5962,52.6566,18800.0
2012-07-11 14:45:00,69.82,69.86,69.73,69.76,16900.0,52.6641,52.6943,52.5962,52.6188,16900.0
2012-07-11 14:50:00,69.78,69.85,69.75,69.81,25400.0,52.6339,52.6867,52.6113,52.6566,25400.0
2012-07-11 14:55:00,69.8,69.87,69.77,69.82,29000.0,52.649,52.7018,52.6264,52.6641,29000.0
2012-07-11 15:00:00,69.79,70.06,69.79,70.01,127500.0,52.6415,52.8451,52.6415,52.8074,127500.0
2012-07-11 15:05:00,70.05,70.16,69.99,70.14,63800.0,52.8376,52.9206,52.7923,52.9055,63800.0
2012-07-11 15:10:00,70.15,70.15,70.01,70.1,31200.0,52.913,52.913,52.8074,52.8753,31200.0
2012-07-11 15:15:00,70.1,70.15,69.91,70.12,32000.0,52.8753,52.913,52.732,52.8904,32000.0
2012-07-11 15:20:00,70.13,70.14,70.0,70.09,30700.0,52.8979,52.9055,52.7999,52.8678,30700.0
2012-07-11 15:25:00,70.1,70.12,69.85,69.96,32700.0,52.8753,52.8904,52.6867,52.7697,32700.0
2012-07-11 15:30:00,69.96,69.99,69.87,69.94,46100.0,52.7697,52.7923,52.7018,52.7546,46100.0
2012-07-11 15:35:00,69.95,69.95,69.86,69.9,49000.0,52.7622,52.7622,52.6943,52.7244,49000.0
2012-07-11 15:40:00,69.9,70.15,69.89,70.13,95700.0,52.7244,52.913,52.7169,52.8979,95700.0
2012-07-11 15:45:00,70.13,70.36,70.1,70.36,114600.0,52.8979,53.0714,52.8753,53.0714,114600.0
2012-07-11 15:50:00,70.35,70.39,70.23,70.23,101300.0,53.0639,53.094,52.9734,52.9734,101300.0
2012-07-11 15:55:00,70.23,70.25,70.15,70.2,147400.0,52.9734,52.9884,52.913,52.9507,147400.0
2012-07-12 09:30:00,69.93,70.02,69.69,69.79,46500.0,52.7471,52.815,52.566,52.6415,46500.0
2012-07-12 09:35:00,69.78,69.79,69.5,69.59,31500.0,52.6339,52.6415,52.4227,52.4906,31500.0
2012-07-12 09:40:00,69.61,69.74,69.47,69.52,18400.0,52.5057,52.6038,52.4001,52.4378,18400.0
2012-07-12 09:45:00,69.54,69.72,69.53,69.68,37000.0,52.4529,52.5887,52.4454,52.5585,37000.0
2012-07-12 09:50:00,69.66,69.76,69.62,69.72,17000.0,52.5434,52.6188,52.5132,52.5887,17000.0
2012-07-12 09:55:00,69.73,70.05,69.71,70.03,27200.0,52.5962,52.8376,52.5811,52.8225,27200.0
2012-07-12 10:00:00,70.04,70.05,69.85,69.96,29100.0,52.83,52.8376,52.6867,52.7697,29100.0
2012-07-12 10:05:00,69.94,70.01,69.89,69.97,23000.0,52.7546,52.8074,52.7169,52.7772,23000.0
2012-07-12 10:10:00,69.95,70.17,69.92,70.11,20000.0,52.7622,52.9281,52.7395,52.8828,20000.0
2012-07-12 10:15:00,70.11,70.15,70.08,70.09,20300.0,52.8828,52.913,52.8602,52.8678,20300.0
2012-07-12 10:20:00,70.09,70.13,69.98,70.1,25100.0,52.8678,52.8979,52.7848,52.8753,25100.0
2012-07-12 10:25:00,70.11,70.18,70.0,70.14,30800.0,52.8828,52.9356,52.7999,52.9055,30800.0
2012-07-12 10:30:00,70.13,70.22,70.11,70.17,17400.0,52.8979,52.9658,52.8828,52.9281,17400.0
2012-07-12 10:35:00,70.17,70.23,70.17,70.2,15100.0,52.9281,52.9734,52.9281,52.9507,15100.0
2012-07-12 10:40:00,70.2,70.25,70.18,70.23,25300.0,52.9507,52.9884,52.9356,52.9734,25300.0
2012-07-12 10:45:00,70.22,70.25,70.18,70.21,24000.0,52.9658,52.9884,52.9356,52.9583,24000.0
2012-07-12 10:50:00,70.2,70.3,70.19,70.3,10800.0,52.9507,53.0262,52.9432,53.0262,10800.0
2012-07-12 10:55:00,70.3,70.45,70.29,70.42,33700.0,53.0262,53.1393,53.0186,53.1167,33700.0
2012-07-12 11:00:00,70.4,70.49,70.35,70.48,30100.0,53.1016,53.1695,53.0639,53.1619,30100.0
2012-07-12 11:05:00,70.47,70.48,70.36,70.45,28400.0,53.1544,53.1619,53.0714,53.1393,28400.0
2012-07-12 11:10:00,70.45,70.56,70.45,70.53,36100.0,53.1393,53.2223,53.1393,53.1996,36100.0
2012-07-12 11:15:00,70.54,70.56,70.49,70.5,20500.0,53.2072,53.2223,53.1695,53.177,20500.0
2012-07-12 11:20:00,70.52,70.62,70.51,70.53,29900.0,53.1921,53.2675,53.1846,53.1996,29900.0
2012-07-12 11:25:00,70.55,70.64,70.49,70.5,30100.0,53.2147,53.2826,53.1695,53.177,30100.0
2012-07-12 11:30:00,70.5,70.57,70.5,70.56,25700.0,53.177,53.2298,53.177,53.2223,25700.0
2012-07-12 11:35:00,70.57,70.58,70.45,70.46,35600.0,53.2298,53.2374,53.1393,53.1468,35600.0
2012-07-12 11:40:00,70.46,70.54,70.43,70.49,29000.0,53.1468,53.2072,53.1242,53.1695,29000.0
2012-07-12 11:45:00,70.51,70.61,70.49,70.56,30700.0,53.1846,53.26,53.1695,53.2223,30700.0
2012-07-12 11:50:00,70.56,70.57,70.49,70.56,19800.0,53.2223,53.2298,53.1695,53.2223,19800.0
2012-07-12 11:55:00,70.55,70.62,70.52,70.59,23100.0,53.2147,53.2675,53.1921,53.2449,23100.0
2012-07-12 12:00:00,70.59,70.61,70.54,70.57,18000.0,53.2449,53.26,53.2072,53.2298,18000.0
2012-07-12 12:05:00,70.56,70.58,70.51,70.58,15900.0,53.2223,53.2374,53.1846,53.2374,15900.0
2012-07-12 12:10:00,70.58,70.59,70.53,70.59,16200.0,53.2374,53.2449,53.1996,53.2449,16200.0
2012-07-12 12:15:00,70.58,70.61,70.55,70.56,16100.0,53.2374,53.26,53.2147,53.2223,16100.0
2012-07-12 12:20:00,70.56,70.59,70.51,70.55,22000.0,53.2223,53.2449,53.1846,53.2147,22000.0
2012-07-12 12:25:00,70.55,70.59,70.54,70.55,8700.0,53.2147,53.2449,53.2072,53.2147,8700.0
2012-07-12 12:30:00,70.55,70.57,70.5,70.55,13700.0,53.2147,53.2298,53.177,53.2147,13700.0
2012-07-12 12:35:00,70.54,70.58,70.51,70.51,13600.0,53.2072,53.2374,53.1846,53.1846,13600.0
2012-07-12 12:40:00,70.51,70.52,70.43,70.48,16800.0,53.1846,53.1921,53.1242,53.1619,16800.0
2012-07-12 12:45:00,70.48,70.5,70.46,70.5,10600.0,53.1619,53.177,53.1468,53.177,10600.0
2012-07-12 12:50:00,70.5,70.5,70.45,70.45,16200.0,53.177,53.177,53.1393,53.1393,16200.0
2012-07-12 12:55:00,70.45,70.53,70.42,70.51,18000.0,53.1393,53.1996,53.1167,53.1846,18000.0
2012-07-12 13:00:00,70.52,70.56,70.5,70.56,13500.0,53.1921,53.2223,53.177,53.2223,13500.0
2012-07-12 13:05:00,70.55,70.67,70.55,70.62,16200.0,53.2147,53.3052,53.2147,53.2675,16200.0
2012-07-12 13:10:00,70.6,71.13,70.6,71.09,138000.0,53.2524,53.6522,53.2524,53.622,138000.0
2012-07-12 13:15:00,71.09,71.09,70.92,70.96,29200.0,53.622,53.622,53.4938,53.524,29200.0
2012-07-12 13:20:00,70.97,70.99,70.81,70.81,32100.0,53.5315,53.5466,53.4108,53.4108,32100.0
2012-07-12 13:25:00,70.82,70.91,70.79,70.79,42200.0,53.4184,53.4863,53.3958,53.3958,42200.0
2012-07-12 13:30:00,70.79,70.83,70.77,70.8,15900.0,53.3958,53.4259,53.3807,53.4033,15900.0
2012-07-12 13:35:00,70.8,70.85,70.76,70.81,23500.0,53.4033,53.441,53.3731,53.4108,23500.0
2012-07-12 13:40:00,70.81,70.86,70.77,70.83,43200.0,53.4108,53.4486,53.3807,53.4259,43200.0
2012-07-12 13:45:00,70.83,70.99,70.83,70.94,38700.0,53.4259,53.5466,53.4259,53.5089,38700.0
2012-07-12 13:50:00,70.98,70.99,70.87,70.87,12500.0,53.5391,53.5466,53.4561,53.4561,12500.0
2012-07-12 13:55:00,70.87,70.87,70.74,70.78,15900.0,53.4561,53.4561,53.358,53.3882,15900.0
2012-07-12 14:00:00,70.81,70.87,70.77,70.8,19300.0,53.4108,53.4561,53.3807,53.4033,19300.0
2012-07-12 14:05:00,70.8,70.9,70.78,70.83,31200.0,53.4033,53.4787,53.3882,53.4259,31200.0
2012-07-12 14:10:00,70.83,70.89,70.78,70.81,66600.0,53.4259,53.4712,53.3882,53.4108,66600.0
2012-07-12 14:15:00,70.81,70.85,70.75,70.81,27800.0,53.4108,53.441,53.3656,53.4108,27800.0
2012-07-12 14:20:00,70.8,70.85,70.79,70.82,36600.0,53.4033,53.441,53.3958,53.4184,36600.0
2012-07-12 14:25:00,70.83,70.87,70.76,70.8,40100.0,53.4259,53.4561,53.3731,53.4033,40100.0
2012-07-12 14:30:00,70.81,70.87,70.78,70.83,25500.0,53.4108,53.4561,53.3882,53.4259,25500.0
2012-07-12 14:35:00,70.83,70.91,70.8,70.87,23100.0,53.4259,53.4863,53.4033,53.4561,23100.0
2012-07-12 14:40:00,70.85,70.91,70.83,70.87,25900.0,53.441,53.4863,53.4259,53.4561,25900.0
2012-07-12 14:45:00,70.86,70.87,70.78,70.83,30500.0,53.4486,53.4561,53.3882,53.4259,30500.0
2012-07-12 14:50:00,70.83,70.94,70.81,70.82,32500.0,53.4259,53.5089,53.4108,53.4184,32500.0
2012-07-12 14:55:00,70.83,70.99,70.83,70.96,48000.0,53.4259,53.5466,53.4259,53.524,48000.0
2012-07-12 15:00:00,70.97,70.98,70.92,70.95,57400.0,53.5315,53.5391,53.4938,53.5164,57400.0
2012-07-12 15:05:00,70.95,71.06,70.93,71.03,28900.0,53.5164,53.5994,53.5014,53.5768,28900.0
2012-07-12 15:10:00,71.03,71.12,71.03,71.11,39200.0,53.5768,53.6447,53.5768,53.6371,39200.0
2012-07-12 15:15:00,71.12,71.31,71.11,71.3,101300.0,53.6447,53.788,53.6371,53.7804,101300.0
2012-07-12 15:20:00,71.3,71.42,71.24,71.4,84500.0,53.7804,53.871,53.7352,53.8559,84500.0
2012-07-12 15:25:00,71.37,71.41,71.26,71.27,126800.0,53.8332,53.8634,53.7503,53.7578,126800.0
2012-07-12 15:30:00,71.25,71.26,71.1,71.1,60700.0,53.7427,53.7503,53.6296,53.6296,60700.0
2012-07-12 15:35:00,71.11,71.16,71.06,71.08,80900.0,53.6371,53.6748,53.5994,53.6145,80900.0
2012-07-12 15:40:00,71.09,71.23,71.09,71.18,107000.0,53.622,53.7276,53.622,53.6899,107000.0
2012-07-12 15:45:00,71.17,71.17,70.96,71.08,136200.0,53.6824,53.6824,53.524,53.6145,136200.0
2012-07-12 15:50:00,71.08,71.08,70.91,70.97,130000.0,53.6145,53.6145,53.4863,53.5315,130000.0
2012-07-12 15:55:00,70.97,71.09,70.93,71.08,265700.0,53.5315,53.622,53.5014,53.6145,265700.0
2012-07-13 09:30:00,71.06,71.37,71.01,71.31,60900.0,53.5994,53.8332,53.5617,53.788,60900.0
2012-07-13 09:35:00,71.28,71.28,71.05,71.21,45200.0,53.7654,53.7654,53.5919,53.7126,45200.0
2012-07-13 09:40:00,71.21,71.37,71.17,71.23,40000.0,53.7126,53.8332,53.6824,53.7276,40000.0
2012-07-13 09:45:00,71.25,71.34,71.18,71.26,40000.0,53.7427,53.8106,53.6899,53.7503,40000.0
2012-07-13 09:50:00,71.27,71.53,71.21,71.5,71900.0,53.7578,53.9539,53.7126,53.9313,71900.0
2012-07-13 09:55:00,71.5,71.65,71.45,71.6,41900.0,53.9313,54.0444,53.8936,54.0067,41900.0
2012-07-13 10:00:00,71.62,71.78,71.55,71.7,58600.0,54.0218,54.1425,53.969,54.0822,58600.0
2012-07-13 10:05:00,71.75,72.02,71.74,71.8,59600.0,54.1199,54.3235,54.1123,54.1576,59600.0
2012-07-13 10:10:00,71.8,71.9,71.78,71.88,21100.0,54.1576,54.233,54.1425,54.2179,21100.0
2012-07-13 10:15:00,71.87,71.94,71.85,71.88,20200.0,54.2104,54.2632,54.1953,54.2179,20200.0
2012-07-13 10:20:00,71.91,71.91,71.81,71.87,26700.0,54.2406,54.2406,54.1651,54.2104,26700.0
2012-07-13 10:25:00,71.89,72.01,71.87,72.0,61900.0,54.2255,54.316,54.2104,54.3084,61900.0
2012-07-13 10:30:00,71.98,71.99,71.83,71.86,17700.0,54.2934,54.3009,54.1802,54.2028,17700.0
2012-07-13 10:35:00,71.86,71.89,71.78,71.86,22000.0,54.2028,54.2255,54.1425,54.2028,22000.0
2012-07-13 10:40:00,71.86,71.92,71.84,71.85,15400.0,54.2028,54.2481,54.1878,54.1953,15400.0
2012-07-13 10:45:00,71.85,71.99,71.84,71.99,26800.0,54.1953,54.3009,54.1878,54.3009,26800.0
2012-07-13 10:50:00,71.97,72.02,71.93,72.01,18300.0,54.2858,54.3235,54.2556,54.316,18300.0
2012-07-13 10:55:00,72.01,72.08,72.0,72.02,15600.0,54.316,54.3688,54.3084,54.3235,15600.0
2012-07-13 11:00:00,72.02,72.03,71.92,71.96,14400.0,54.3235,54.3311,54.2481,54.2783,14400.0
2012-07-13 11:05:00,71.94,72.03,71.94,72.01,13600.0,54.2632,54.3311,54.2632,54.316,13600.0
2012-07-13 11:10:00,72.01,72.06,71.96,72.03,12300.0,54.316,54.3537,54.2783,54.3311,12300.0
2012-07-13 11:15:00,72.03,72.08,71.99,72.08,14600.0,54.3311,54.3688,54.3009,54.3688,14600.0
2012-07-13 11:20:00,72.06,72.13,72.03,72.07,37400.0,54.3537,54.4065,54.3311,54.3612,37400.0
2012-07-13 11:25:00,72.06,72.13,72.04,72.07,34400.0,54.3537,54.4065,54.3386,54.3612,34400.0
2012-07-13 11:30:00,72.06,72.1,72.02,72.07,24900.0,54.3537,54.3839,54.3235,54.3612,24900.0
2012-07-13 11:35:00,72.08,72.1,72.03,72.06,20500.0,54.3688,54.3839,54.3311,54.3537,20500.0
2012-07-13 11:40:00,72.07,72.09,71.97,71.97,15200.0,54.3612,54.3763,54.2858,54.2858,15200.0
2012-07-13 11:45:00,71.99,72.0,71.85,71.86,26300.0,54.3009,54.3084,54.1953,54.2028,26300.0
2012-07-13 11:50:00,71.85,71.86,71.79,71.81,56900.0,54.1953,54.2028,54.15,54.1651,56900.0
2012-07-13 11:55:00,71.82,71.95,71.82,71.89,51800.0,54.1727,54.2707,54.1727,54.2255,51800.0
2012-07-13 12:00:00,71.86,71.92,71.86,71.9,19400.0,54.2028,54.2481,54.2028,54.233,19400.0
2012-07-13 12:05:00,71.9,71.93,71.88,71.93,35600.0,54.233,54.2556,54.2179,54.2556,35600.0
2012-07-13 12:10:00,71.92,71.97,71.85,71.87,34100.0,54.2481,54.2858,54.1953,54.2104,34100.0
2012-07-13 12:15:00,71.86,71.86,71.78,71.81,18700.0,54.2028,54.2028,54.1425,54.1651,18700.0
2012-07-13 12:20:00,71.79,71.8,71.7,71.75,25500.0,54.15,54.1576,54.0822,54.1199,25500.0
2012-07-13 12:25:00,71.76,71.86,71.76,71.77,21000.0,54.1274,54.2028,54.1274,54.135,21000.0
2012-07-13 12:30:00,71.78,71.89,71.78,71.84,19200.0,54.1425,54.2255,54.1425,54.1878,19200.0
2012-07-13 12:35:00,71.84,71.87,71.8,71.86,16700.0,54.1878,54.2104,54.1576,54.2028,16700.0
2012-07-13 12:40:00,71.86,71.86,71.77,71.79,25500.0,54.2028,54.2028,54.135,54.15,25500.0
2012-07-13 12:45:00,71.79,71.79,71.75,71.77,33200.0,54.15,54.15,54.1199,54.135,33200.0
2012-07-13 12:50:00,71.77,71.8,71.75,71.8,12000.0,54.135,54.1576,54.1199,54.1576,12000.0
2012-07-13 12:55:00,71.81,71.84,71.79,71.8,11600.0,54.1651,54.1878,54.15,54.1576,11600.0
2012-07-13 13:00:00,71.81,71.82,71.76,71.82,13600.0,54.1651,54.1727,54.1274,54.1727,13600.0
2012-07-13 13:05:00,71.83,71.87,71.82,71.87,12100.0,54.1802,54.2104,54.1727,54.2104,12100.0
2012-07-13 13:10:00,71.87,71.9,71.84,71.87,24800.0,54.2104,54.233,54.1878,54.2104,24800.0
2012-07-13 13:15:00,71.88,71.9,71.88,71.9,41200.0,54.2179,54.233,54.2179,54.233,41200.0
2012-07-13 13:20:00,71.9,71.92,71.89,71.91,34300.0,54.233,54.2481,54.2255,54.2406,34300.0
2012-07-13 13:25:00,71.92,71.92,71.82,71.86,33100.0,54.2481,54.2481,54.1727,54.2028,33100.0
2012-07-13 13:30:00,71.85,71.86,71.75,71.77,12400.0,54.1953,54.2028,54.1199,54.135,12400.0
2012-07-13 13:35:00,71.75,71.77,71.73,71.76,17900.0,54.1199,54.135,54.1048,54.1274,17900.0
2012-07-13 13:40:00,71.77,71.78,71.76,71.77,38900.0,54.135,54.1425,54.1274,54.135,38900.0
2012-07-13 13:45:00,71.77,71.8,71.74,71.8,14600.0,54.135,54.1576,54.1123,54.1576,14600.0
2012-07-13 13:50:00,71.8,71.84,71.77,71.78,25900.0,54.1576,54.1878,54.135,54.1425,25900.0
2012-07-13 13:55:00,71.79,71.79,71.77,71.77,11500.0,54.15,54.15,54.135,54.135,11500.0
2012-07-13 14:00:00,71.77,71.8,71.76,71.77,20000.0,54.135,54.1576,54.1274,54.135,20000.0
2012-07-13 14:05:00,71.77,71.78,71.74,71.78,11000.0,54.135,54.1425,54.1123,54.1425,11000.0
2012-07-13 14:10:00,71.78,71.78,71.75,71.75,17700.0,54.1425,54.1425,54.1199,54.1199,17700.0
2012-07-13 14:15:00,71.74,71.78,71.72,71.77,19600.0,54.1123,54.1425,54.0972,54.135,19600.0
2012-07-13 14:20:00,71.77,71.78,71.7,71.71,19900.0,54.135,54.1425,54.0822,54.0897,19900.0
2012-07-13 14:25:00,71.7,71.76,71.7,71.73,9900.0,54.0822,54.1274,54.0822,54.1048,9900.0
2012-07-13 14:30:00,71.72,71.76,71.7,71.75,13600.0,54.0972,54.1274,54.0822,54.1199,13600.0
2012-07-13 14:35:00,71.75,71.76,71.67,71.67,16600.0,54.1199,54.1274,54.0595,54.0595,16600.0
2012-07-13 14:40:00,71.67,71.7,71.67,71.68,10400.0,54.0595,54.0822,54.0595,54.0671,10400.0
2012-07-13 14:45:00,71.68,71.69,71.66,71.66,12100.0,54.0671,54.0746,54.052,54.052,12100.0
2012-07-13 14:50:00,71.67,71.69,71.65,71.69,15200.0,54.0595,54.0746,54.0444,54.0746,15200.0
2012-07-13 14:55:00,71.7,71.7,71.66,71.69,17300.0,54.0822,54.0822,54.052,54.0746,17300.0
2012-07-13 15:00:00,71.7,71.87,71.69,71.86,24200.0,54.0822,54.2104,54.0746,54.2028,24200.0
2012-07-13 15:05:00,71.85,71.93,71.85,71.93,58200.0,54.1953,54.2556,54.1953,54.2556,58200.0
2012-07-13 15:10:00,71.92,71.98,71.91,71.94,29900.0,54.2481,54.2934,54.2406,54.2632,29900.0
2012-07-13 15:15:00,71.95,71.99,71.91,71.99,26700.0,54.2707,54.3009,54.2406,54.3009,26700.0
2012-07-13 15:20:00,71.98,72.04,71.98,72.04,22100.0,54.2934,54.3386,54.2934,54.3386,22100.0
2012-07-13 15:25:00,72.03,72.07,72.0,72.04,47100.0,54.3311,54.3612,54.3084,54.3386,47100.0
2012-07-13 15:30:00,72.03,72.03,71.92,71.92,50800.0,54.3311,54.3311,54.2481,54.2481,50800.0
2012-07-13 15:35:00,71.92,71.98,71.92,71.93,31800.0,54.2481,54.2934,54.2481,54.2556,31800.0
2012-07-13 15:40:00,71.94,72.09,71.93,72.08,55600.0,54.2632,54.3763,54.2556,54.3688,55600.0
2012-07-13 15:45:00,72.08,72.14,71.97,72.12,90700.0,54.3688,54.414,54.2858,54.399,90700.0
2012-07-13 15:50:00,72.13,72.13,71.99,72.1,95200.0,54.4065,54.4065,54.3009,54.3839,95200.0
2012-07-13 15:55:00,72.1,72.15,72.04,72.1,146300.0,54.3839,54.4216,54.3386,54.3839,146300.0
2012-07-16 09:30:00,72.15,72.24,72.02,72.09,37100.0,54.4216,54.4895,54.3235,54.3763,37100.0
2012-07-16 09:35:00,72.09,72.13,71.91,72.0,22400.0,54.3763,54.4065,54.2406,54.3084,22400.0
2012-07-16 09:40:00,72.01,72.3,71.98,72.27,14000.0,54.316,54.5347,54.2934,54.5121,14000.0
2012-07-16 09:45:00,72.26,72.31,72.12,72.25,9300.0,54.5046,54.5423,54.399,54.497,9300.0
2012-07-16 09:50:00,72.23,72.23,71.91,71.91,51100.0,54.4819,54.4819,54.2406,54.2406,51100.0
2012-07-16 09:55:00,71.91,71.98,71.88,71.93,26100.0,54.2406,54.2934,54.2179,54.2556,26100.0
2012-07-16 10:00:00,71.9,72.2,71.88,72.15,32400.0,54.233,54.4593,54.2179,54.4216,32400.0
2012-07-16 10:05:00,72.14,72.15,72.01,72.04,22900.0,54.414,54.4216,54.316,54.3386,22900.0
2012-07-16 10:10:00,72.03,72.14,72.02,72.1,15500.0,54.3311,54.414,54.3235,54.3839,15500.0
2012-07-16 10:15:00,72.11,72.18,72.09,72.14,12200.0,54.3914,54.4442,54.3763,54.414,12200.0
2012-07-16 10:20:00,72.14,72.16,72.08,72.09,15800.0,54.414,54.4291,54.3688,54.3763,15800.0
2012-07-16 10:25:00,72.09,72.16,72.04,72.12,21400.0,54.3763,54.4291,54.3386,54.399,21400.0
2012-07-16 10:30:00,72.13,72.15,72.09,72.1,17900.0,54.4065,54.4216,54.3763,54.3839,17900.0
2012-07-16 10:35:00,72.1,72.14,72.08,72.11,48700.0,54.3839,54.414,54.3688,54.3914,48700.0
2012-07-16 10:40:00,72.11,72.13,72.09,72.11,22000.0,54.3914,54.4065,54.3763,54.3914,22000.0
2012-07-16 10:45:00,72.12,72.12,72.0,72.0,23500.0,54.399,54.399,54.3084,54.3084,23500.0
2012-07-16 10:50:00,72.0,72.02,71.97,71.98,11600.0,54.3084,54.3235,54.2858,54.2934,11600.0
2012-07-16 10:55:00,71.97,72.03,71.97,72.03,12900.0,54.2858,54.3311,54.2858,54.3311,12900.0
2012-07-16 11:00:00,72.03,72.1,71.98,72.09,22600.0,54.3311,54.3839,54.2934,54.3763,22600.0
2012-07-16 11:05:00,72.09,72.14,72.07,72.14,6300.0,54.3763,54.414,54.3612,54.414,6300.0
2012-07-16 11:10:00,72.14,72.2,72.11,72.16,19400.0,54.414,54.4593,54.3914,54.4291,19400.0
2012-07-16 11:15:00,72.15,72.18,72.12,72.13,22600.0,54.4216,54.4442,54.399,54.4065,22600.0
2012-07-16 11:20:00,72.13,72.13,72.07,72.09,20600.0,54.4065,54.4065,54.3612,54.3763,20600.0
2012-07-16 11:25:00,72.09,72.13,72.05,72.06,20200.0,54.3763,54.4065,54.3462,54.3537,20200.0
2012-07-16 11:30:00,72.06,72.07,72.0,72.02,55100.0,54.3537,54.3612,54.3084,54.3235,55100.0
2012-07-16 11:35:00,72.02,72.15,71.99,72.15,10800.0,54.3235,54.4216,54.3009,54.4216,10800.0
2012-07-16 11:40:00,72.15,72.23,72.15,72.2,26300.0,54.4216,54.4819,54.4216,54.4593,26300.0
2012-07-16 11:45:00,72.19,72.3,72.19,72.3,21000.0,54.4518,54.5347,54.4518,54.5347,21000.0
2012-07-16 11:50:00,72.3,72.33,72.26,72.31,27900.0,54.5347,54.5574,54.5046,54.5423,27900.0
2012-07-16 11:55:00,72.33,72.33,72.24,72.24,10000.0,54.5574,54.5574,54.4895,54.4895,10000.0
2012-07-16 12:00:00,72.24,72.27,72.22,72.23,12600.0,54.4895,54.5121,54.4744,54.4819,12600.0
2012-07-16 12:05:00,72.23,72.3,72.23,72.3,24300.0,54.4819,54.5347,54.4819,54.5347,24300.0
2012-07-16 12:10:00,72.3,72.34,72.29,72.32,38800.0,54.5347,54.5649,54.5272,54.5498,38800.0
2012-07-16 12:15:00,72.32,72.33,72.27,72.28,36400.0,54.5498,54.5574,54.5121,54.5196,36400.0
2012-07-16 12:20:00,72.28,72.28,72.23,72.27,11400.0,54.5196,54.5196,54.4819,54.5121,11400.0
2012-07-16 12:25:00,72.26,72.28,72.25,72.27,6800.0,54.5046,54.5196,54.497,54.5121,6800.0
2012-07-16 12:30:00,72.27,72.31,72.26,72.29,10000.0,54.5121,54.5423,54.5046,54.5272,10000.0
2012-07-16 12:35:00,72.29,72.3,72.17,72.2,16500.0,54.5272,54.5347,54.4367,54.4593,16500.0
2012-07-16 12:40:00,72.2,72.26,72.17,72.2,16700.0,54.4593,54.5046,54.4367,54.4593,16700.0
2012-07-16 12:45:00,72.2,72.23,72.2,72.2,8800.0,54.4593,54.4819,54.4593,54.4593,8800.0
2012-07-16 12:50:00,72.2,72.23,72.17,72.23,13700.0,54.4593,54.4819,54.4367,54.4819,13700.0
2012-07-16 12:55:00,72.22,72.22,72.19,72.22,6900.0,54.4744,54.4744,54.4518,54.4744,6900.0
2012-07-16 13:00:00,72.21,72.24,72.19,72.2,16400.0,54.4668,54.4895,54.4518,54.4593,16400.0
2012-07-16 13:05:00,72.19,72.21,72.14,72.2,41100.0,54.4518,54.4668,54.414,54.4593,41100.0
2012-07-16 13:10:00,72.2,72.23,72.17,72.22,27500.0,54.4593,54.4819,54.4367,54.4744,27500.0
2012-07-16 13:15:00,72.22,72.22,72.16,72.18,6500.0,54.4744,54.4744,54.4291,54.4442,6500.0
2012-07-16 13:20:00,72.16,72.17,72.12,72.17,10600.0,54.4291,54.4367,54.399,54.4367,10600.0
2012-07-16 13:25:00,72.16,72.2,72.13,72.13,55800.0,54.4291,54.4593,54.4065,54.4065,55800.0
2012-07-16 13:30:00,72.15,72.19,72.12,72.15,23800.0,54.4216,54.4518,54.399,54.4216,23800.0
2012-07-16 13:35:00,72.14,72.18,72.14,72.17,12900.0,54.414,54.4442,54.414,54.4367,12900.0
2012-07-16 13:40:00,72.17,72.23,72.15,72.23,20300.0,54.4367,54.4819,54.4216,54.4819,20300.0
2012-07-16 13:45:00,72.21,72.31,72.21,72.23,15600.0,54.4668,54.5423,54.4668,54.4819,15600.0
2012-07-16 13:50:00,72.23,72.23,72.16,72.22,13000.0,54.4819,54.4819,54.4291,54.4744,13000.0
2012-07-16 13:55:00,72.2,72.24,72.18,72.2,9600.0,54.4593,54.4895,54.4442,54.4593,9600.0
2012-07-16 14:00:00,72.19,72.23,72.14,72.14,18600.0,54.4518,54.4819,54.414,54.414,18600.0
2012-07-16 14:05:00,72.14,72.19,72.14,72.19,18400.0,54.414,54.4518,54.414,54.4518,18400.0
2012-07-16 14:10:00,72.18,72.18,72.14,72.17,9400.0,54.4442,54.4442,54.414,54.4367,9400.0
2012-07-16 14:15:00,72.16,72.27,72.16,72.27,12800.0,54.4291,54.5121,54.4291,54.5121,12800.0
2012-07-16 14:20:00,72.26,72.26,72.21,72.25,8700.0,54.5046,54.5046,54.4668,54.497,8700.0
2012-07-16 14:25:00,72.24,72.25,72.22,72.22,6200.0,54.4895,54.497,54.4744,54.4744,6200.0
2012-07-16 14:30:00,72.23,72.26,72.16,72.16,16600.0,54.4819,54.5046,54.4291,54.4291,16600.0
2012-07-16 14:35:00,72.17,72.23,72.17,72.2,10400.0,54.4367,54.4819,54.4367,54.4593,10400.0
2012-07-16 14:40:00,72.2,72.26,72.19,72.2,24200.0,54.4593,54.5046,54.4518,54.4593,24200.0
2012-07-16 14:45:00,72.21,72.27,72.21,72.25,17200.0,54.4668,54.5121,54.4668,54.497,17200.0
2012-07-16 14:50:00,72.25,72.26,72.21,72.24,15500.0,54.497,54.5046,54.4668,54.4895,15500.0
2012-07-16 14:55:00,72.24,72.27,72.22,72.25,19400.0,54.4895,54.5121,54.4744,54.497,19400.0
2012-07-16 15:00:00,72.24,72.36,72.24,72.35,47600.0,54.4895,54.58,54.4895,54.5724,47600.0
2012-07-16 15:05:00,72.37,72.38,72.32,72.37,29500.0,54.5875,54.5951,54.5498,54.5875,29500.0
2012-07-16 15:10:00,72.36,72.37,72.29,72.33,18500.0,54.58,54.5875,54.5272,54.5574,18500.0
2012-07-16 15:15:00,72.33,72.38,72.3,72.38,22800.0,54.5574,54.5951,54.5347,54.5951,22800.0
2012-07-16 15:20:00,72.38,72.42,72.36,72.42,47600.0,54.5951,54.6252,54.58,54.6252,47600.0
2012-07-16 15:25:00,72.41,72.42,72.36,72.38,21100.0,54.6177,54.6252,54.58,54.5951,21100.0
2012-07-16 15:30:00,72.38,72.42,72.34,72.38,31000.0,54.5951,54.6252,54.5649,54.5951,31000.0
2012-07-16 15:35:00,72.39,72.41,72.25,72.26,35700.0,54.6026,54.6177,54.497,54.5046,35700.0
2012-07-16 15:40:00,72.26,72.3,72.25,72.27,30000.0,54.5046,54.5347,54.497,54.5121,30000.0
2012-07-16 15:45:00,72.29,72.34,72.23,72.3,63700.0,54.5272,54.5649,54.4819,54.5347,63700.0
2012-07-16 15:50:00,72.31,72.32,72.26,72.3,46900.0,54.5423,54.5498,54.5046,54.5347,46900.0
2012-07-16 15:55:00,72.3,72.31,72.23,72.3,173200.0,54.5347,54.5423,54.4819,54.5347,173200.0
2012-07-17 09:30:00,72.65,72.84,72.49,72.74,27900.0,54.7987,54.942,54.678,54.8666,27900.0
2012-07-17 09:35:00,72.76,72.95,72.76,72.86,7900.0,54.8817,55.025,54.8817,54.9571,7900.0
2012-07-17 09:40:00,72.84,72.88,72.72,72.83,13800.0,54.942,54.9722,54.8515,54.9345,13800.0
2012-07-17 09:45:00,72.79,72.82,72.47,72.48,20700.0,54.9043,54.927,54.663,54.6705,20700.0
2012-07-17 09:50:00,72.46,72.5,72.34,72.35,29000.0,54.6554,54.6856,54.5649,54.5724,29000.0
2012-07-17 09:55:00,72.34,72.59,72.34,72.56,24900.0,54.5649,54.7535,54.5649,54.7308,24900.0
2012-07-17 10:00:00,72.56,72.56,72.31,72.35,43400.0,54.7308,54.7308,54.5423,54.5724,43400.0
2012-07-17 10:05:00,72.35,72.36,72.19,72.33,92000.0,54.5724,54.58,54.4518,54.5574,92000.0
2012-07-17 10:10:00,72.32,72.5,72.31,72.48,39300.0,54.5498,54.6856,54.5423,54.6705,39300.0
2012-07-17 10:15:00,72.49,72.52,72.41,72.44,18300.0,54.678,54.7007,54.6177,54.6403,18300.0
2012-07-17 10:20:00,72.43,72.59,72.38,72.59,16600.0,54.6328,54.7535,54.5951,54.7535,16600.0
2012-07-17 10:25:00,72.57,72.59,72.42,72.44,11700.0,54.7384,54.7535,54.6252,54.6403,11700.0
2012-07-17 10:30:00,72.43,72.5,72.4,72.47,13400.0,54.6328,54.6856,54.6102,54.663,13400.0
2012-07-17 10:35:00,72.45,72.46,72.4,72.43,20500.0,54.6479,54.6554,54.6102,54.6328,20500.0
2012-07-17 10:40:00,72.42,72.47,72.32,72.4,51100.0,54.6252,54.663,54.5498,54.6102,51100.0
2012-07-17 10:45:00,72.4,72.48,72.29,72.45,37800.0,54.6102,54.6705,54.5272,54.6479,37800.0
2012-07-17 10:50:00,72.45,72.54,72.4,72.52,19400.0,54.6479,54.7158,54.6102,54.7007,19400.0
2012-07-17 10:55:00,72.52,72.55,72.47,72.54,10500.0,54.7007,54.7233,54.663,54.7158,10500.0
2012-07-17 11:00:00,72.55,72.62,72.49,72.56,18100.0,54.7233,54.7761,54.678,54.7308,18100.0
2012-07-17 11:05:00,72.58,72.72,72.58,72.72,34300.0,54.7459,54.8515,54.7459,54.8515,34300.0
2012-07-17 11:10:00,72.73,72.82,72.73,72.82,14400.0,54.8591,54.927,54.8591,54.927,14400.0
2012-07-17 11:15:00,72.81,72.82,72.64,72.66,23500.0,54.9194,54.927,54.7912,54.8063,23500.0
2012-07-17 11:20:00,72.63,72.72,72.63,72.68,18200.0,54.7836,54.8515,54.7836,54.8214,18200.0
2012-07-17 11:25:00,72.71,72.73,72.59,72.63,24100.0,54.844,54.8591,54.7535,54.7836,24100.0
2012-07-17 11:30:00,72.62,72.66,72.55,72.59,26300.0,54.7761,54.8063,54.7233,54.7535,26300.0
2012-07-17 11:35:00,72.6,72.73,72.6,72.68,18100.0,54.761,54.8591,54.761,54.8214,18100.0
2012-07-17 11:40:00,72.67,72.71,72.67,72.7,6300.0,54.8138,54.844,54.8138,54.8364,6300.0
2012-07-17 11:45:00,72.72,72.73,72.67,72.73,8600.0,54.8515,54.8591,54.8138,54.8591,8600.0
2012-07-17 11:50:00,72.74,72.75,72.63,72.64,15700.0,54.8666,54.8742,54.7836,54.7912,15700.0
2012-07-17 11:55:00,72.64,72.76,72.63,72.68,25200.0,54.7912,54.8817,54.7836,54.8214,25200.0
2012-07-17 12:00:00,72.7,72.81,72.69,72.79,33700.0,54.8364,54.9194,54.8289,54.9043,33700.0
2012-07-17 12:05:00,72.79,72.81,72.65,72.7,21600.0,54.9043,54.9194,54.7987,54.8364,21600.0
2012-07-17 12:10:00,72.7,72.73,72.69,72.73,9400.0,54.8364,54.8591,54.8289,54.8591,9400.0
2012-07-17 12:15:00,72.72,72.74,72.68,72.68,15300.0,54.8515,54.8666,54.8214,54.8214,15300.0
2012-07-17 12:20:00,72.7,72.7,72.62,72.66,39000.0,54.8364,54.8364,54.7761,54.8063,39000.0
2012-07-17 12:25:00,72.66,72.67,72.63,72.64,26600.0,54.8063,54.8138,54.7836,54.7912,26600.0
2012-07-17 12:30:00,72.65,72.78,72.65,72.73,29700.0,54.7987,54.8968,54.7987,54.8591,29700.0
2012-07-17 12:35:00,72.72,72.78,72.71,72.74,19300.0,54.8515,54.8968,54.844,54.8666,19300.0
2012-07-17 12:40:00,72.73,72.74,72.69,72.69,18500.0,54.8591,54.8666,54.8289,54.8289,18500.0
2012-07-17 12:45:00,72.69,72.78,72.69,72.73,12000.0,54.8289,54.8968,54.8289,54.8591,12000.0
2012-07-17 12:50:00,72.74,72.74,72.67,72.69,15000.0,54.8666,54.8666,54.8138,54.8289,15000.0
2012-07-17 12:55:00,72.69,72.69,72.59,72.63,14100.0,54.8289,54.8289,54.7535,54.7836,14100.0
2012-07-17 13:00:00,72.63,72.65,72.61,72.61,17600.0,54.7836,54.7987,54.7686,54.7686,17600.0
2012-07-17 13:05:00,72.62,72.66,72.6,72.63,19000.0,54.7761,54.8063,54.761,54.7836,19000.0
2012-07-17 13:10:00,72.63,72.71,72.61,72.68,10900.0,54.7836,54.844,54.7686,54.8214,10900.0
2012-07-17 13:15:00,72.69,72.81,72.69,72.81,8300.0,54.8289,54.9194,54.8289,54.9194,8300.0
2012-07-17 13:20:00,72.81,72.85,72.76,72.84,11400.0,54.9194,54.9496,54.8817,54.942,11400.0
2012-07-17 13:25:00,72.82,72.91,72.82,72.91,13700.0,54.927,54.9948,54.927,54.9948,13700.0
2012-07-17 13:30:00,72.91,72.94,72.86,72.88,16600.0,54.9948,55.0175,54.9571,54.9722,16600.0
2012-07-17 13:35:00,72.89,72.9,72.83,72.84,21400.0,54.9798,54.9873,54.9345,54.942,21400.0
2012-07-17 13:40:00,72.85,72.88,72.79,72.79,24800.0,54.9496,54.9722,54.9043,54.9043,24800.0
2012-07-17 13:45:00,72.79,72.81,72.78,72.8,14700.0,54.9043,54.9194,54.8968,54.9119,14700.0
2012-07-17 13:50:00,72.81,72.82,72.78,72.81,14600.0,54.9194,54.927,54.8968,54.9194,14600.0
2012-07-17 13:55:00,72.81,72.83,72.78,72.81,22700.0,54.9194,54.9345,54.8968,54.9194,22700.0
2012-07-17 14:00:00,72.82,72.85,72.81,72.84,19100.0,54.927,54.9496,54.9194,54.942,19100.0
2012-07-17 14:05:00,72.84,72.84,72.81,72.83,22000.0,54.942,54.942,54.9194,54.9345,22000.0
2012-07-17 14:10:00,72.83,72.89,72.83,72.89,9400.0,54.9345,54.9798,54.9345,54.9798,9400.0
2012-07-17 14:15:00,72.88,72.9,72.8,72.8,17000.0,54.9722,54.9873,54.9119,54.9119,17000.0
2012-07-17 14:20:00,72.82,72.84,72.81,72.83,13200.0,54.927,54.942,54.9194,54.9345,13200.0
2012-07-17 14:25:00,72.84,72.85,72.8,72.81,25700.0,54.942,54.9496,54.9119,54.9194,25700.0
2012-07-17 14:30:00,72.83,72.92,72.83,72.91,13500.0,54.9345,55.0024,54.9345,54.9948,13500.0
2012-07-17 14:35:00,72.9,72.9,72.84,72.84,7700.0,54.9873,54.9873,54.942,54.942,7700.0
2012-07-17 14:40:00,72.84,72.86,72.78,72.81,10800.0,54.942,54.9571,54.8968,54.9194,10800.0
2012-07-17 14:45:00,72.82,72.84,72.77,72.77,11800.0,54.927,54.942,54.8892,54.8892,11800.0
2012-07-17 14:50:00,72.79,72.81,72.75,72.77,8600.0,54.9043,54.9194,54.8742,54.8892,8600.0
2012-07-17 14:55:00,72.78,72.85,72.76,72.82,26200.0,54.8968,54.9496,54.8817,54.927,26200.0
2012-07-17 15:00:00,72.82,72.87,72.81,72.81,18500.0,54.927,54.9647,54.9194,54.9194,18500.0
2012-07-17 15:05:00,72.81,72.87,72.78,72.86,58100.0,54.9194,54.9647,54.8968,54.9571,58100.0
2012-07-17 15:10:00,72.86,72.89,72.84,72.85,12400.0,54.9571,54.9798,54.942,54.9496,12400.0
2012-07-17 15:15:00,72.85,72.91,72.84,72.89,14200.0,54.9496,54.9948,54.942,54.9798,14200.0
2012-07-17 15:20:00,72.88,72.93,72.87,72.91,14000.0,54.9722,55.0099,54.9647,54.9948,14000.0
2012-07-17 15:25:00,72.9,72.94,72.83,72.84,23300.0,54.9873,55.0175,54.9345,54.942,23300.0
2012-07-17 15:30:00,72.84,72.84,72.73,72.83,41500.0,54.942,54.942,54.8591,54.9345,41500.0
2012-07-17 15:35:00,72.83,72.86,72.79,72.82,49000.0,54.9345,54.9571,54.9043,54.927,49000.0
2012-07-17 15:40:00,72.82,72.9,72.81,72.87,48400.0,54.927,54.9873,54.9194,54.9647,48400.0
2012-07-17 15:45:00,72.87,73.02,72.87,73.02,50300.0,54.9647,55.0778,54.9647,55.0778,50300.0
2012-07-17 15:50:00,73.01,73.04,72.97,72.97,73400.0,55.0703,55.0929,55.0401,55.0401,73400.0
2012-07-17 15:55:00,72.98,73.03,72.97,73.02,126100.0,55.0476,55.0854,55.0401,55.0778,126100.0
2012-07-18 09:30:00,72.3,72.36,71.89,71.98,214500.0,54.5347,54.58,54.2255,54.2934,214500.0
2012-07-18 09:35:00,71.98,72.03,71.65,71.71,73700.0,54.2934,54.3311,54.0444,54.0897,73700.0
2012-07-18 09:40:00,71.73,71.81,71.59,71.61,64900.0,54.1048,54.1651,53.9992,54.0143,64900.0
2012-07-18 09:45:00,71.62,71.74,71.48,71.52,57100.0,54.0218,54.1123,53.9162,53.9464,57100.0
2012-07-18 09:50:00,71.55,71.55,71.19,71.23,88200.0,53.969,53.969,53.6975,53.7276,88200.0
2012-07-18 09:55:00,71.24,71.43,71.23,71.31,199000.0,53.7352,53.8785,53.7276,53.788,199000.0
2012-07-18 10:00:00,71.31,71.38,71.12,71.22,110500.0,53.788,53.8408,53.6447,53.7201,110500.0
2012-07-18 10:05:00,71.22,71.3,71.12,71.13,110800.0,53.7201,53.7804,53.6447,53.6522,110800.0
2012-07-18 10:10:00,71.15,71.16,70.88,70.93,89400.0,53.6673,53.6748,53.4636,53.5014,89400.0
2012-07-18 10:15:00,70.95,71.02,70.88,70.94,57000.0,53.5164,53.5692,53.4636,53.5089,57000.0
2012-07-18 10:20:00,70.94,71.04,70.92,70.97,121300.0,53.5089,53.5843,53.4938,53.5315,121300.0
2012-07-18 10:25:00,70.97,71.03,70.81,71.0,81800.0,53.5315,53.5768,53.4108,53.5542,81800.0
2012-07-18 10:30:00,71.01,71.02,70.89,70.93,58800.0,53.5617,53.5692,53.4712,53.5014,58800.0
2012-07-18 10:35:00,70.95,71.02,70.9,71.01,51100.0,53.5164,53.5692,53.4787,53.5617,51100.0
2012-07-18 10:40:00,71.01,71.15,71.0,71.13,108900.0,53.5617,53.6673,53.5542,53.6522,108900.0
2012-07-18 10:45:00,71.15,71.15,70.84,70.9,52800.0,53.6673,53.6673,53.4335,53.4787,52800.0
2012-07-18 10:50:00,70.91,71.01,70.88,70.91,42200.0,53.4863,53.5617,53.4636,53.4863,42200.0
2012-07-18 10:55:00,70.9,70.92,70.82,70.83,54400.0,53.4787,53.4938,53.4184,53.4259,54400.0
2012-07-18 11:00:00,70.83,70.84,70.59,70.6,54600.0,53.4259,53.4335,53.2449,53.2524,54600.0
2012-07-18 11:05:00,70.6,70.6,70.43,70.44,83400.0,53.2524,53.2524,53.1242,53.1318,83400.0
2012-07-18 11:10:00,70.44,70.47,70.27,70.28,82500.0,53.1318,53.1544,53.0035,53.0111,82500.0
2012-07-18 11:15:00,70.28,70.32,70.23,70.3,89600.0,53.0111,53.0412,52.9734,53.0262,89600.0
2012-07-18 11:20:00,70.3,70.53,70.3,70.51,74800.0,53.0262,53.1996,53.0262,53.1846,74800.0
2012-07-18 11:25:00,70.51,70.52,70.32,70.35,55500.0,53.1846,53.1921,53.0412,53.0639,55500.0
2012-07-18 11:30:00,70.35,70.41,70.34,70.37,54100.0,53.0639,53.1091,53.0563,53.079,54100.0
2012-07-18 11:35:00,70.37,70.48,70.37,70.48,31200.0,53.079,53.1619,53.079,53.1619,31200.0
2012-07-18 11:40:00,70.48,70.49,70.35,70.42,77000.0,53.1619,53.1695,53.0639,53.1167,77000.0
2012-07-18 11:45:00,70.41,70.42,70.3,70.36,75000.0,53.1091,53.1167,53.0262,53.0714,75000.0
2012-07-18 11:50:00,70.36,70.48,70.34,70.36,69400.0,53.0714,53.1619,53.0563,53.0714,69400.0
2012-07-18 11:55:00,70.35,70.38,70.32,70.36,63600.0,53.0639,53.0865,53.0412,53.0714,63600.0
2012-07-18 12:00:00,70.36,70.41,70.35,70.35,48800.0,53.0714,53.1091,53.0639,53.0639,48800.0
2012-07-18 12:05:00,70.35,70.4,70.35,70.39,52400.0,53.0639,53.1016,53.0639,53.094,52400.0
2012-07-18 12:10:00,70.39,70.56,70.38,70.53,78700.0,53.094,53.2223,53.0865,53.1996,78700.0
2012-07-18 12:15:00,70.53,70.54,70.48,70.54,42300.0,53.1996,53.2072,53.1619,53.2072,42300.0
2012-07-18 12:20:00,70.54,70.57,70.45,70.45,42400.0,53.2072,53.2298,53.1393,53.1393,42400.0
2012-07-18 12:25:00,70.45,70.47,70.41,70.41,12700.0,53.1393,53.1544,53.1091,53.1091,12700.0
2012-07-18 12:30:00,70.42,70.44,70.36,70.36,40600.0,53.1167,53.1318,53.0714,53.0714,40600.0
2012-07-18 12:35:00,70.36,70.37,70.35,70.36,24300.0,53.0714,53.079,53.0639,53.0714,24300.0
2012-07-18 12:40:00,70.36,70.37,70.33,70.36,39900.0,53.0714,53.079,53.0488,53.0714,39900.0
2012-07-18 12:45:00,70.36,70.36,70.26,70.29,34300.0,53.0714,53.0714,52.996,53.0186,34300.0
2012-07-18 12:50:00,70.28,70.29,70.23,70.25,31600.0,53.0111,53.0186,52.9734,52.9884,31600.0
2012-07-18 12:55:00,70.24,70.24,70.17,70.17,24600.0,52.9809,52.9809,52.9281,52.9281,24600.0
2012-07-18 13:00:00,70.17,70.2,70.14,70.15,42100.0,52.9281,52.9507,52.9055,52.913,42100.0
2012-07-18 13:05:00,70.14,70.14,70.02,70.03,41800.0,52.9055,52.9055,52.815,52.8225,41800.0
2012-07-18 13:10:00,70.02,70.02,69.83,69.84,78000.0,52.815,52.815,52.6716,52.6792,78000.0
2012-07-18 13:15:00,69.84,69.89,69.76,69.79,69300.0,52.6792,52.7169,52.6188,52.6415,69300.0
2012-07-18 13:20:00,69.8,69.97,69.78,69.94,71400.0,52.649,52.7772,52.6339,52.7546,71400.0
2012-07-18 13:25:00,69.95,69.99,69.92,69.98,35200.0,52.7622,52.7923,52.7395,52.7848,35200.0
2012-07-18 13:30:00,69.96,70.0,69.84,69.86,71700.0,52.7697,52.7999,52.6792,52.6943,71700.0
2012-07-18 13:35:00,69.84,69.88,69.68,69.69,76600.0,52.6792,52.7094,52.5585,52.566,76600.0
2012-07-18 13:40:00,69.68,69.77,69.65,69.71,132500.0,52.5585,52.6264,52.5359,52.5811,132500.0
2012-07-18 13:45:00,69.72,69.73,69.62,69.65,46100.0,52.5887,52.5962,52.5132,52.5359,46100.0
2012-07-18 13:50:00,69.65,69.69,69.62,69.63,119900.0,52.5359,52.566,52.5132,52.5208,119900.0
2012-07-18 13:55:00,69.63,69.74,69.62,69.72,69100.0,52.5208,52.6038,52.5132,52.5887,69100.0
2012-07-18 14:00:00,69.73,69.77,69.64,69.67,60200.0,52.5962,52.6264,52.5283,52.551,60200.0
2012-07-18 14:05:00,69.68,69.69,69.64,69.65,57900.0,52.5585,52.566,52.5283,52.5359,57900.0
2012-07-18 14:10:00,69.64,69.64,69.55,69.55,72100.0,52.5283,52.5283,52.4604,52.4604,72100.0
2012-07-18 14:15:00,69.55,69.57,69.46,69.53,113200.0,52.4604,52.4755,52.3926,52.4454,113200.0
2012-07-18 14:20:00,69.53,69.76,69.49,69.73,109400.0,52.4454,52.6188,52.4152,52.5962,109400.0
2012-07-18 14:25:00,69.74,69.78,69.68,69.75,70800.0,52.6038,52.6339,52.5585,52.6113,70800.0
2012-07-18 14:30:00,69.75,69.79,69.7,69.76,54400.0,52.6113,52.6415,52.5736,52.6188,54400.0
2012-07-18 14:35:00,69.76,69.92,69.76,69.87,94400.0,52.6188,52.7395,52.6188,52.7018,94400.0
2012-07-18 14:40:00,69.88,69.91,69.76,69.78,76200.0,52.7094,52.732,52.6188,52.6339,76200.0
2012-07-18 14:45:00,69.78,69.95,69.75,69.92,71100.0,52.6339,52.7622,52.6113,52.7395,71100.0
2012-07-18 14:50:00,69.93,69.93,69.85,69.86,60200.0,52.7471,52.7471,52.6867,52.6943,60200.0
2012-07-18 14:55:00,69.85,69.87,69.83,69.84,26100.0,52.6867,52.7018,52.6716,52.6792,26100.0
2012-07-18 15:00:00,69.84,69.87,69.84,69.86,61200.0,52.6792,52.7018,52.6792,52.6943,61200.0
2012-07-18 15:05:00,69.86,69.88,69.85,69.86,72600.0,52.6943,52.7094,52.6867,52.6943,72600.0
2012-07-18 15:10:00,69.86,69.98,69.86,69.96,62000.0,52.6943,52.7848,52.6943,52.7697,62000.0
2012-07-18 15:15:00,69.96,70.09,69.94,70.09,204300.0,52.7697,52.8678,52.7546,52.8678,204300.0
2012-07-18 15:20:00,70.09,70.2,70.04,70.16,125200.0,52.8678,52.9507,52.83,52.9206,125200.0
2012-07-18 15:25:00,70.16,70.2,70.04,70.05,62000.0,52.9206,52.9507,52.83,52.8376,62000.0
2012-07-18 15:30:00,70.05,70.14,70.04,70.14,107300.0,52.8376,52.9055,52.83,52.9055,107300.0
2012-07-18 15:35:00,70.14,70.14,70.03,70.03,67900.0,52.9055,52.9055,52.8225,52.8225,67900.0
2012-07-18 15:40:00,70.04,70.04,70.0,70.01,80900.0,52.83,52.83,52.7999,52.8074,80900.0
2012-07-18 15:45:00,70.01,70.09,70.0,70.05,113300.0,52.8074,52.8678,52.7999,52.8376,113300.0
2012-07-18 15:50:00,70.05,70.09,70.0,70.09,130100.0,52.8376,52.8678,52.7999,52.8678,130100.0
2012-07-18 15:55:00,70.09,70.22,70.08,70.14,340500.0,52.8678,52.9658,52.8602,52.9055,340500.0
2012-07-19 09:30:00,70.01,70.1,69.69,70.02,84700.0,52.8074,52.8753,52.566,52.815,84700.0
2012-07-19 09:35:00,69.99,70.1,69.87,69.87,50300.0,52.7923,52.8753,52.7018,52.7018,50300.0
2012-07-19 09:40:00,69.87,70.24,69.83,70.03,76600.0,52.7018,52.9809,52.6716,52.8225,76600.0
2012-07-19 09:45:00,70.01,70.03,69.85,69.86,63200.0,52.8074,52.8225,52.6867,52.6943,63200.0
2012-07-19 09:50:00,69.85,70.03,69.84,69.91,50100.0,52.6867,52.8225,52.6792,52.732,50100.0
2012-07-19 09:55:00,69.92,69.97,69.86,69.91,50400.0,52.7395,52.7772,52.6943,52.732,50400.0
2012-07-19 10:00:00,69.9,69.96,69.77,69.84,63300.0,52.7244,52.7697,52.6264,52.6792,63300.0
2012-07-19 10:05:00,69.82,69.92,69.81,69.87,50200.0,52.6641,52.7395,52.6566,52.7018,50200.0
2012-07-19 10:10:00,69.87,69.88,69.69,69.79,71000.0,52.7018,52.7094,52.566,52.6415,71000.0
2012-07-19 10:15:00,69.81,69.84,69.72,69.75,33400.0,52.6566,52.6792,52.5887,52.6113,33400.0
2012-07-19 10:20:00,69.75,69.81,69.73,69.76,37300.0,52.6113,52.6566,52.5962,52.6188,37300.0
2012-07-19 10:25:00,69.77,69.77,69.71,69.73,26100.0,52.6264,52.6264,52.5811,52.5962,26100.0
2012-07-19 10:30:00,69.75,69.9,69.75,69.78,30200.0,52.6113,52.7244,52.6113,52.6339,30200.0
2012-07-19 10:35:00,69.78,69.84,69.75,69.77,28000.0,52.6339,52.6792,52.6113,52.6264,28000.0
2012-07-19 10:40:00,69.77,69.88,69.73,69.86,22500.0,52.6264,52.7094,52.5962,52.6943,22500.0
2012-07-19 10:45:00,69.84,69.94,69.83,69.9,34300.0,52.6792,52.7546,52.6716,52.7244,34300.0
2012-07-19 10:50:00,69.92,69.95,69.87,69.9,17500.0,52.7395,52.7622,52.7018,52.7244,17500.0
2012-07-19 10:55:00,69.89,69.97,69.89,69.91,25200.0,52.7169,52.7772,52.7169,52.732,25200.0
2012-07-19 11:00:00,69.93,70.0,69.93,69.98,29300.0,52.7471,52.7999,52.7471,52.7848,29300.0
2012-07-19 11:05:00,69.98,70.06,69.95,70.01,26400.0,52.7848,52.8451,52.7622,52.8074,26400.0
2012-07-19 11:10:00,70.02,70.02,69.9,69.91,29500.0,52.815,52.815,52.7244,52.732,29500.0
2012-07-19 11:15:00,69.92,69.93,69.89,69.91,15100.0,52.7395,52.7471,52.7169,52.732,15100.0
2012-07-19 11:20:00,69.88,69.94,69.86,69.91,19100.0,52.7094,52.7546,52.6943,52.732,19100.0
2012-07-19 11:25:00,69.91,69.96,69.91,69.94,84600.0,52.732,52.7697,52.732,52.7546,84600.0
2012-07-19 11:30:00,69.94,70.01,69.94,69.98,18700.0,52.7546,52.8074,52.7546,52.7848,18700.0
2012-07-19 11:35:00,69.97,70.01,69.88,69.88,233600.0,52.7772,52.8074,52.7094,52.7094,233600.0
2012-07-19 11:40:00,69.89,69.89,69.8,69.81,16300.0,52.7169,52.7169,52.649,52.6566,16300.0
2012-07-19 11:45:00,69.82,69.82,69.68,69.73,28000.0,52.6641,52.6641,52.5585,52.5962,28000.0
2012-07-19 11:50:00,69.72,69.82,69.72,69.81,21500.0,52.5887,52.6641,52.5887,52.6566,21500.0
2012-07-19 11:55:00,69.81,69.88,69.81,69.88,20200.0,52.6566,52.7094,52.6566,52.7094,20200.0
2012-07-19 12:00:00,69.88,69.92,69.85,69.91,12700.0,52.7094,52.7395,52.6867,52.732,12700.0
2012-07-19 12:05:00,69.91,69.99,69.91,69.99,14900.0,52.732,52.7923,52.732,52.7923,14900.0
2012-07-19 12:10:00,69.99,70.07,69.96,70.06,84500.0,52.7923,52.8527,52.7697,52.8451,84500.0
2012-07-19 12:15:00,70.06,70.3,70.06,70.3,25700.0,52.8451,53.0262,52.8451,53.0262,25700.0
2012-07-19 12:20:00,70.3,70.46,70.28,70.44,33800.0,53.0262,53.1468,53.0111,53.1318,33800.0
2012-07-19 12:25:00,70.45,70.67,70.43,70.64,65800.0,53.1393,53.3052,53.1242,53.2826,65800.0
2012-07-19 12:30:00,70.64,70.75,70.52,70.62,56700.0,53.2826,53.3656,53.1921,53.2675,56700.0
2012-07-19 12:35:00,70.61,70.62,70.5,70.55,20600.0,53.26,53.2675,53.177,53.2147,20600.0
2012-07-19 12:40:00,70.55,70.72,70.55,70.59,38800.0,53.2147,53.343,53.2147,53.2449,38800.0
2012-07-19 12:45:00,70.61,70.64,70.48,70.5,17000.0,53.26,53.2826,53.1619,53.177,17000.0
2012-07-19 12:50:00,70.5,70.51,70.42,70.44,12800.0,53.177,53.1846,53.1167,53.1318,12800.0
2012-07-19 12:55:00,70.45,70.47,70.34,70.35,24300.0,53.1393,53.1544,53.0563,53.0639,24300.0
2012-07-19 13:00:00,70.35,70.51,70.35,70.5,24100.0,53.0639,53.1846,53.0639,53.177,24100.0
2012-07-19 13:05:00,70.52,70.67,70.51,70.64,20800.0,53.1921,53.3052,53.1846,53.2826,20800.0
2012-07-19 13:10:00,70.64,70.67,70.62,70.66,4900.0,53.2826,53.3052,53.2675,53.2977,4900.0
2012-07-19 13:15:00,70.65,70.69,70.62,70.63,10100.0,53.2902,53.3203,53.2675,53.2751,10100.0
2012-07-19 13:20:00,70.61,70.65,70.59,70.63,14500.0,53.26,53.2902,53.2449,53.2751,14500.0
2012-07-19 13:25:00,70.63,70.64,70.53,70.54,11500.0,53.2751,53.2826,53.1996,53.2072,11500.0
2012-07-19 13:30:00,70.53,70.54,70.5,70.51,11900.0,53.1996,53.2072,53.177,53.1846,11900.0
2012-07-19 13:35:00,70.52,70.52,70.38,70.38,12700.0,53.1921,53.1921,53.0865,53.0865,12700.0
2012-07-19 13:40:00,70.39,70.41,70.31,70.31,9800.0,53.094,53.1091,53.0337,53.0337,9800.0
2012-07-19 13:45:00,70.31,70.36,70.27,70.33,23000.0,53.0337,53.0714,53.0035,53.0488,23000.0
2012-07-19 13:50:00,70.33,70.36,70.31,70.34,10600.0,53.0488,53.0714,53.0337,53.0563,10600.0
2012-07-19 13:55:00,70.33,70.35,70.29,70.33,21100.0,53.0488,53.0639,53.0186,53.0488,21100.0
2012-07-19 14:00:00,70.34,70.38,70.29,70.3,16400.0,53.0563,53.0865,53.0186,53.0262,16400.0
2012-07-19 14:05:00,70.29,70.3,70.25,70.3,16400.0,53.0186,53.0262,52.9884,53.0262,16400.0
2012-07-19 14:10:00,70.29,70.32,70.27,70.31,11800.0,53.0186,53.0412,53.0035,53.0337,11800.0
2012-07-19 14:15:00,70.32,70.38,70.32,70.36,10300.0,53.0412,53.0865,53.0412,53.0714,10300.0
2012-07-19 14:20:00,70.34,70.43,70.34,70.39,20100.0,53.0563,53.1242,53.0563,53.094,20100.0
2012-07-19 14:25:00,70.39,70.43,70.38,70.42,9100.0,53.094,53.1242,53.0865,53.1167,9100.0
2012-07-19 14:30:00,70.42,70.55,70.41,70.51,29500.0,53.1167,53.2147,53.1091,53.1846,29500.0
2012-07-19 14:35:00,70.51,70.68,70.5,70.64,32200.0,53.1846,53.3128,53.177,53.2826,32200.0
2012-07-19 14:40:00,70.63,70.65,70.61,70.64,15100.0,53.2751,53.2902,53.26,53.2826,15100.0
2012-07-19 14:45:00,70.64,70.66,70.56,70.58,16000.0,53.2826,53.2977,53.2223,53.2374,16000.0
2012-07-19 14:50:00,70.57,70.57,70.49,70.53,10500.0,53.2298,53.2298,53.1695,53.1996,10500.0
2012-07-19 14:55:00,70.52,70.6,70.51,70.6,20600.0,53.1921,53.2524,53.1846,53.2524,20600.0
2012-07-19 15:00:00,70.59,70.62,70.48,70.5,20500.0,53.2449,53.2675,53.1619,53.177,20500.0
2012-07-19 15:05:00,70.49,70.51,70.45,70.49,16100.0,53.1695,53.1846,53.1393,53.1695,16100.0
2012-07-19 15:10:00,70.5,70.53,70.46,70.52,18700.0,53.177,53.1996,53.1468,53.1921,18700.0
2012-07-19 15:15:00,70.53,70.62,70.52,70.6,32300.0,53.1996,53.2675,53.1921,53.2524,32300.0
2012-07-19 15:20:00,70.61,70.64,70.42,70.42,32800.0,53.26,53.2826,53.1167,53.1167,32800.0
2012-07-19 15:25:00,70.43,70.48,70.42,70.45,30800.0,53.1242,53.1619,53.1167,53.1393,30800.0
2012-07-19 15:30:00,70.44,70.49,70.43,70.43,21000.0,53.1318,53.1695,53.1242,53.1242,21000.0
2012-07-19 15:35:00,70.44,70.48,70.42,70.46,32300.0,53.1318,53.1619,53.1167,53.1468,32300.0
2012-07-19 15:40:00,70.46,70.55,70.46,70.54,34100.0,53.1468,53.2147,53.1468,53.2072,34100.0
2012-07-19 15:45:00,70.54,70.62,70.51,70.53,58300.0,53.2072,53.2675,53.1846,53.1996,58300.0
2012-07-19 15:50:00,70.51,70.55,70.43,70.46,95400.0,53.1846,53.2147,53.1242,53.1468,95400.0
2012-07-19 15:55:00,70.47,70.56,70.47,70.53,149900.0,53.1544,53.2223,53.1544,53.1996,149900.0
2012-07-20 09:30:00,70.3,70.63,70.2,70.55,219600.0,53.0262,53.2751,52.9507,53.2147,219600.0
2012-07-20 09:35:00,70.55,70.72,70.46,70.46,34300.0,53.2147,53.343,53.1468,53.1468,34300.0
2012-07-20 09:40:00,70.47,70.59,70.44,70.48,22600.0,53.1544,53.2449,53.1318,53.1619,22600.0
2012-07-20 09:45:00,70.49,70.49,70.31,70.36,26000.0,53.1695,53.1695,53.0337,53.0714,26000.0
2012-07-20 09:50:00,70.32,70.49,70.31,70.49,16800.0,53.0412,53.1695,53.0337,53.1695,16800.0
2012-07-20 09:55:00,70.47,70.59,70.39,70.51,23900.0,53.1544,53.2449,53.094,53.1846,23900.0
2012-07-20 10:00:00,70.48,70.52,70.39,70.46,29000.0,53.1619,53.1921,53.094,53.1468,29000.0
2012-07-20 10:05:00,70.45,70.45,70.29,70.34,22300.0,53.1393,53.1393,53.0186,53.0563,22300.0
2012-07-20 10:10:00,70.34,70.4,70.28,70.35,19600.0,53.0563,53.1016,53.0111,53.0639,19600.0
2012-07-20 10:15:00,70.39,70.42,70.33,70.4,18500.0,53.094,53.1167,53.0488,53.1016,18500.0
2012-07-20 10:20:00,70.41,70.48,70.35,70.48,19500.0,53.1091,53.1619,53.0639,53.1619,19500.0
2012-07-20 10:25:00,70.49,70.54,70.45,70.52,22300.0,53.1695,53.2072,53.1393,53.1921,22300.0
2012-07-20 10:30:00,70.52,70.6,70.48,70.6,46400.0,53.1921,53.2524,53.1619,53.2524,46400.0
2012-07-20 10:35:00,70.59,70.75,70.56,70.74,22900.0,53.2449,53.3656,53.2223,53.358,22900.0
2012-07-20 10:40:00,70.75,70.86,70.75,70.86,24300.0,53.3656,53.4486,53.3656,53.4486,24300.0
2012-07-20 10:45:00,70.85,70.89,70.82,70.87,21300.0,53.441,53.4712,53.4184,53.4561,21300.0
2012-07-20 10:50:00,70.87,70.96,70.85,70.96,31000.0,53.4561,53.524,53.441,53.524,31000.0
2012-07-20 10:55:00,70.94,70.94,70.87,70.9,16200.0,53.5089,53.5089,53.4561,53.4787,16200.0
2012-07-20 11:00:00,70.9,70.96,70.84,70.96,36900.0,53.4787,53.524,53.4335,53.524,36900.0
2012-07-20 11:05:00,70.94,71.05,70.94,71.03,28900.0,53.5089,53.5919,53.5089,53.5768,28900.0
2012-07-20 11:10:00,71.02,71.05,70.97,71.03,29900.0,53.5692,53.5919,53.5315,53.5768,29900.0
2012-07-20 11:15:00,71.03,71.08,70.88,70.91,26600.0,53.5768,53.6145,53.4636,53.4863,26600.0
2012-07-20 11:20:00,70.9,70.99,70.87,70.96,13600.0,53.4787,53.5466,53.4561,53.524,13600.0
2012-07-20 11:25:00,70.97,70.98,70.91,70.93,15600.0,53.5315,53.5391,53.4863,53.5014,15600.0
2012-07-20 11:30:00,70.93,70.96,70.9,70.92,13000.0,53.5014,53.524,53.4787,53.4938,13000.0
2012-07-20 11:35:00,70.91,70.97,70.89,70.95,10500.0,53.4863,53.5315,53.4712,53.5164,10500.0
2012-07-20 11:40:00,70.95,70.97,70.91,70.93,11900.0,53.5164,53.5315,53.4863,53.5014,11900.0
2012-07-20 11:45:00,70.92,71.07,70.9,71.07,16400.0,53.4938,53.607,53.4787,53.607,16400.0
2012-07-20 11:50:00,71.06,71.1,71.02,71.08,16500.0,53.5994,53.6296,53.5692,53.6145,16500.0
2012-07-20 11:55:00,71.1,71.1,71.01,71.05,12700.0,53.6296,53.6296,53.5617,53.5919,12700.0
2012-07-20 12:00:00,71.04,71.08,70.98,71.01,24100.0,53.5843,53.6145,53.5391,53.5617,24100.0
2012-07-20 12:05:00,71.01,71.01,70.89,70.93,18100.0,53.5617,53.5617,53.4712,53.5014,18100.0
2012-07-20 12:10:00,70.92,70.98,70.9,70.96,14000.0,53.4938,53.5391,53.4787,53.524,14000.0
2012-07-20 12:15:00,70.96,70.96,70.85,70.85,12000.0,53.524,53.524,53.441,53.441,12000.0
2012-07-20 12:20:00,70.86,70.9,70.85,70.87,19600.0,53.4486,53.4787,53.441,53.4561,19600.0
2012-07-20 12:25:00,70.87,70.92,70.87,70.92,16100.0,53.4561,53.4938,53.4561,53.4938,16100.0
2012-07-20 12:30:00,70.92,70.94,70.9,70.92,55400.0,53.4938,53.5089,53.4787,53.4938,55400.0
2012-07-20 12:35:00,70.91,70.96,70.91,70.95,14100.0,53.4863,53.524,53.4863,53.5164,14100.0
2012-07-20 12:40:00,70.94,70.95,70.92,70.93,24200.0,53.5089,53.5164,53.4938,53.5014,24200.0
2012-07-20 12:45:00,70.93,70.95,70.88,70.89,11700.0,53.5014,53.5164,53.4636,53.4712,11700.0
2012-07-20 12:50:00,70.88,70.9,70.85,70.86,13000.0,53.4636,53.4787,53.441,53.4486,13000.0
2012-07-20 12:55:00,70.86,70.92,70.85,70.87,21900.0,53.4486,53.4938,53.441,53.4561,21900.0
2012-07-20 13:00:00,70.89,70.91,70.83,70.86,16700.0,53.4712,53.4863,53.4259,53.4486,16700.0
2012-07-20 13:05:00,70.86,70.89,70.83,70.86,17500.0,53.4486,53.4712,53.4259,53.4486,17500.0
2012-07-20 13:10:00,70.86,70.9,70.85,70.9,18700.0,53.4486,53.4787,53.441,53.4787,18700.0
2012-07-20 13:15:00,70.89,70.91,70.88,70.88,6200.0,53.4712,53.4863,53.4636,53.4636,6200.0
2012-07-20 13:20:00,70.88,70.9,70.85,70.86,11900.0,53.4636,53.4787,53.441,53.4486,11900.0
2012-07-20 13:25:00,70.85,70.87,70.8,70.86,13000.0,53.441,53.4561,53.4033,53.4486,13000.0
2012-07-20 13:30:00,70.86,70.96,70.86,70.93,15800.0,53.4486,53.524,53.4486,53.5014,15800.0
2012-07-20 13:35:00,70.93,70.95,70.9,70.93,12500.0,53.5014,53.5164,53.4787,53.5014,12500.0
2012-07-20 13:40:00,70.93,70.95,70.87,70.89,34600.0,53.5014,53.5164,53.4561,53.4712,34600.0
2012-07-20 13:45:00,70.9,70.94,70.89,70.92,8700.0,53.4787,53.5089,53.4712,53.4938,8700.0
2012-07-20 13:50:00,70.93,71.0,70.91,71.0,18800.0,53.5014,53.5542,53.4863,53.5542,18800.0
2012-07-20 13:55:00,70.99,71.0,70.93,70.99,12500.0,53.5466,53.5542,53.5014,53.5466,12500.0
2012-07-20 14:00:00,70.98,70.98,70.93,70.97,13900.0,53.5391,53.5391,53.5014,53.5315,13900.0
2012-07-20 14:05:00,70.98,70.99,70.9,70.92,44300.0,53.5391,53.5466,53.4787,53.4938,44300.0
2012-07-20 14:10:00,70.91,70.95,70.91,70.94,42300.0,53.4863,53.5164,53.4863,53.5089,42300.0
2012-07-20 14:15:00,70.94,70.94,70.9,70.93,33200.0,53.5089,53.5089,53.4787,53.5014,33200.0
2012-07-20 14:20:00,70.93,70.95,70.87,70.89,13800.0,53.5014,53.5164,53.4561,53.4712,13800.0
2012-07-20 14:25:00,70.9,70.98,70.9,70.91,42700.0,53.4787,53.5391,53.4787,53.4863,42700.0
2012-07-20 14:30:00,70.91,70.91,70.85,70.87,16200.0,53.4863,53.4863,53.441,53.4561,16200.0
2012-07-20 14:35:00,70.86,70.92,70.82,70.92,18700.0,53.4486,53.4938,53.4184,53.4938,18700.0
2012-07-20 14:40:00,70.92,70.95,70.88,70.91,20200.0,53.4938,53.5164,53.4636,53.4863,20200.0
2012-07-20 14:45:00,70.9,70.96,70.9,70.94,16400.0,53.4787,53.524,53.4787,53.5089,16400.0
2012-07-20 14:50:00,70.94,70.94,70.89,70.89,16300.0,53.5089,53.5089,53.4712,53.4712,16300.0
2012-07-20 14:55:00,70.9,70.92,70.86,70.88,16100.0,53.4787,53.4938,53.4486,53.4636,16100.0
2012-07-20 15:00:00,70.88,70.96,70.88,70.95,17100.0,53.4636,53.524,53.4636,53.5164,17100.0
2012-07-20 15:05:00,70.95,70.96,70.91,70.92,19600.0,53.5164,53.524,53.4863,53.4938,19600.0
2012-07-20 15:10:00,70.94,70.94,70.83,70.86,34700.0,53.5089,53.5089,53.4259,53.4486,34700.0
2012-07-20 15:15:00,70.86,70.88,70.85,70.87,30600.0,53.4486,53.4636,53.441,53.4561,30600.0
2012-07-20 15:20:00,70.87,70.92,70.84,70.91,26700.0,53.4561,53.4938,53.4335,53.4863,26700.0
2012-07-20 15:25:00,70.9,70.91,70.85,70.86,22700.0,53.4787,53.4863,53.441,53.4486,22700.0
2012-07-20 15:30:00,70.87,70.9,70.8,70.8,36100.0,53.4561,53.4787,53.4033,53.4033,36100.0
2012-07-20 15:35:00,70.8,70.92,70.8,70.9,44300.0,53.4033,53.4938,53.4033,53.4787,44300.0
2012-07-20 15:40:00,70.9,70.92,70.85,70.88,45400.0,53.4787,53.4938,53.441,53.4636,45400.0
2012-07-20 15:45:00,70.87,70.98,70.84,70.97,69800.0,53.4561,53.5391,53.4335,53.5315,69800.0
2012-07-20 15:50:00,70.96,70.98,70.91,70.98,66300.0,53.524,53.5391,53.4863,53.5391,66300.0
2012-07-20 15:55:00,70.96,70.97,70.88,70.91,189000.0,53.524,53.5315,53.4636,53.4863,189000.0
2012-07-23 09:30:00,70.34,70.52,70.0,70.48,58100.0,53.0563,53.1921,52.7999,53.1619,58100.0
2012-07-23 09:35:00,70.53,70.53,70.34,70.39,13000.0,53.1996,53.1996,53.0563,53.094,13000.0
2012-07-23 09:40:00,70.36,70.48,70.22,70.25,28700.0,53.0714,53.1619,52.9658,52.9884,28700.0
2012-07-23 09:45:00,70.26,70.36,70.14,70.36,86300.0,52.996,53.0714,52.9055,53.0714,86300.0
2012-07-23 09:50:00,70.35,70.35,70.17,70.25,29900.0,53.0639,53.0639,52.9281,52.9884,29900.0
2012-07-23 09:55:00,70.22,70.26,70.15,70.21,15100.0,52.9658,52.996,52.913,52.9583,15100.0
2012-07-23 10:00:00,70.18,70.23,70.09,70.11,26700.0,52.9356,52.9734,52.8678,52.8828,26700.0
2012-07-23 10:05:00,70.12,70.14,70.02,70.08,24700.0,52.8904,52.9055,52.815,52.8602,24700.0
2012-07-23 10:10:00,70.09,70.12,70.0,70.06,16100.0,52.8678,52.8904,52.7999,52.8451,16100.0
2012-07-23 10:15:00,70.06,70.08,69.96,70.04,11500.0,52.8451,52.8602,52.7697,52.83,11500.0
2012-07-23 10:20:00,70.03,70.11,70.0,70.08,19600.0,52.8225,52.8828,52.7999,52.8602,19600.0
2012-07-23 10:25:00,70.07,70.08,70.01,70.03,10100.0,52.8527,52.8602,52.8074,52.8225,10100.0
2012-07-23 10:30:00,70.03,70.03,69.93,69.96,14500.0,52.8225,52.8225,52.7471,52.7697,14500.0
2012-07-23 10:35:00,69.95,70.03,69.9,70.0,22500.0,52.7622,52.8225,52.7244,52.7999,22500.0
2012-07-23 10:40:00,70.0,70.11,69.98,70.09,10800.0,52.7999,52.8828,52.7848,52.8678,10800.0
2012-07-23 10:45:00,70.09,70.15,70.06,70.06,16700.0,52.8678,52.913,52.8451,52.8451,16700.0
2012-07-23 10:50:00,70.06,70.13,70.05,70.09,9300.0,52.8451,52.8979,52.8376,52.8678,9300.0
2012-07-23 10:55:00,70.08,70.16,70.06,70.15,19300.0,52.8602,52.9206,52.8451,52.913,19300.0
2012-07-23 11:00:00,70.13,70.21,70.13,70.2,13500.0,52.8979,52.9583,52.8979,52.9507,13500.0
2012-07-23 11:05:00,70.18,70.21,70.16,70.16,25700.0,52.9356,52.9583,52.9206,52.9206,25700.0
2012-07-23 11:10:00,70.16,70.18,70.11,70.14,21000.0,52.9206,52.9356,52.8828,52.9055,21000.0
2012-07-23 11:15:00,70.13,70.14,70.07,70.09,18400.0,52.8979,52.9055,52.8527,52.8678,18400.0
2012-07-23 11:20:00,70.08,70.09,69.99,70.01,23700.0,52.8602,52.8678,52.7923,52.8074,23700.0
2012-07-23 11:25:00,70.02,70.09,70.0,70.08,17900.0,52.815,52.8678,52.7999,52.8602,17900.0
2012-07-23 11:30:00,70.08,70.11,70.01,70.01,12800.0,52.8602,52.8828,52.8074,52.8074,12800.0
2012-07-23 11:35:00,70.01,70.03,69.95,69.96,126300.0,52.8074,52.8225,52.7622,52.7697,126300.0
2012-07-23 11:40:00,69.94,69.95,69.9,69.92,20600.0,52.7546,52.7622,52.7244,52.7395,20600.0
2012-07-23 11:45:00,69.91,69.95,69.88,69.95,11300.0,52.732,52.7622,52.7094,52.7622,11300.0
2012-07-23 11:50:00,69.94,70.05,69.94,70.04,14900.0,52.7546,52.8376,52.7546,52.83,14900.0
2012-07-23 11:55:00,70.05,70.06,69.99,70.03,19200.0,52.8376,52.8451,52.7923,52.8225,19200.0
2012-07-23 12:00:00,70.03,70.06,70.01,70.01,16500.0,52.8225,52.8451,52.8074,52.8074,16500.0
2012-07-23 12:05:00,70.01,70.05,70.01,70.02,10400.0,52.8074,52.8376,52.8074,52.815,10400.0
2012-07-23 12:10:00,70.01,70.03,69.96,69.97,15200.0,52.8074,52.8225,52.7697,52.7772,15200.0
2012-07-23 12:15:00,69.98,70.01,69.94,70.01,13300.0,52.7848,52.8074,52.7546,52.8074,13300.0
2012-07-23 12:20:00,69.99,70.0,69.96,69.98,10600.0,52.7923,52.7999,52.7697,52.7848,10600.0
2012-07-23 12:25:00,69.98,69.99,69.94,69.95,13500.0,52.7848,52.7923,52.7546,52.7622,13500.0
2012-07-23 12:30:00,69.93,69.99,69.87,69.97,18400.0,52.7471,52.7923,52.7018,52.7772,18400.0
2012-07-23 12:35:00,69.97,70.0,69.95,69.95,19000.0,52.7772,52.7999,52.7622,52.7622,19000.0
2012-07-23 12:40:00,69.95,69.99,69.92,69.97,17100.0,52.7622,52.7923,52.7395,52.7772,17100.0
2012-07-23 12:45:00,69.98,70.0,69.96,69.99,23900.0,52.7848,52.7999,52.7697,52.7923,23900.0
2012-07-23 12:50:00,69.99,70.02,69.97,69.99,76300.0,52.7923,52.815,52.7772,52.7923,76300.0
2012-07-23 12:55:00,70.0,70.01,69.94,69.96,17900.0,52.7999,52.8074,52.7546,52.7697,17900.0
2012-07-23 13:00:00,69.95,69.98,69.93,69.94,6800.0,52.7622,52.7848,52.7471,52.7546,6800.0
2012-07-23 13:05:00,69.95,69.96,69.92,69.94,6300.0,52.7622,52.7697,52.7395,52.7546,6300.0
2012-07-23 13:10:00,69.93,69.96,69.91,69.94,10600.0,52.7471,52.7697,52.732,52.7546,10600.0
2012-07-23 13:15:00,69.95,70.0,69.95,69.98,9600.0,52.7622,52.7999,52.7622,52.7848,9600.0
2012-07-23 13:20:00,69.97,70.0,69.96,69.97,16700.0,52.7772,52.7999,52.7697,52.7772,16700.0
2012-07-23 13:25:00,69.96,70.0,69.88,69.91,32600.0,52.7697,52.7999,52.7094,52.732,32600.0
2012-07-23 13:30:00,69.9,70.0,69.89,70.0,19800.0,52.7244,52.7999,52.7169,52.7999,19800.0
2012-07-23 13:35:00,69.99,70.0,69.91,69.94,9700.0,52.7923,52.7999,52.732,52.7546,9700.0
2012-07-23 13:40:00,69.94,69.95,69.86,69.87,29300.0,52.7546,52.7622,52.6943,52.7018,29300.0
2012-07-23 13:45:00,69.87,69.89,69.84,69.85,13100.0,52.7018,52.7169,52.6792,52.6867,13100.0
2012-07-23 13:50:00,69.85,69.86,69.78,69.81,15600.0,52.6867,52.6943,52.6339,52.6566,15600.0
2012-07-23 13:55:00,69.8,69.85,69.79,69.8,20300.0,52.649,52.6867,52.6415,52.649,20300.0
2012-07-23 14:00:00,69.81,69.81,69.76,69.81,23500.0,52.6566,52.6566,52.6188,52.6566,23500.0
2012-07-23 14:05:00,69.83,69.89,69.82,69.88,18400.0,52.6716,52.7169,52.6641,52.7094,18400.0
2012-07-23 14:10:00,69.89,69.96,69.89,69.91,17500.0,52.7169,52.7697,52.7169,52.732,17500.0
2012-07-23 14:15:00,69.9,69.92,69.82,69.82,12500.0,52.7244,52.7395,52.6641,52.6641,12500.0
2012-07-23 14:20:00,69.81,69.85,69.8,69.81,12500.0,52.6566,52.6867,52.649,52.6566,12500.0
2012-07-23 14:25:00,69.8,69.87,69.79,69.87,17400.0,52.649,52.7018,52.6415,52.7018,17400.0
2012-07-23 14:30:00,69.87,69.91,69.8,69.82,12200.0,52.7018,52.732,52.649,52.6641,12200.0
2012-07-23 14:35:00,69.82,69.84,69.79,69.8,13100.0,52.6641,52.6792,52.6415,52.649,13100.0
2012-07-23 14:40:00,69.82,69.86,69.79,69.84,11800.0,52.6641,52.6943,52.6415,52.6792,11800.0
2012-07-23 14:45:00,69.83,69.85,69.81,69.82,10900.0,52.6716,52.6867,52.6566,52.6641,10900.0
2012-07-23 14:50:00,69.82,69.84,69.8,69.82,11800.0,52.6641,52.6792,52.649,52.6641,11800.0
2012-07-23 14:55:00,69.81,69.82,69.78,69.78,12500.0,52.6566,52.6641,52.6339,52.6339,12500.0
2012-07-23 15:00:00,69.78,69.78,69.72,69.72,30700.0,52.6339,52.6339,52.5887,52.5887,30700.0
2012-07-23 15:05:00,69.72,69.76,69.71,69.75,23600.0,52.5887,52.6188,52.5811,52.6113,23600.0
2012-07-23 15:10:00,69.75,69.76,69.72,69.75,24900.0,52.6113,52.6188,52.5887,52.6113,24900.0
2012-07-23 15:15:00,69.75,69.89,69.75,69.87,16300.0,52.6113,52.7169,52.6113,52.7018,16300.0
2012-07-23 15:20:00,69.88,69.99,69.86,69.97,25400.0,52.7094,52.7923,52.6943,52.7772,25400.0
2012-07-23 15:25:00,69.98,70.01,69.94,69.98,40200.0,52.7848,52.8074,52.7546,52.7848,40200.0
2012-07-23 15:30:00,69.98,70.0,69.88,69.92,36100.0,52.7848,52.7999,52.7094,52.7395,36100.0
2012-07-23 15:35:00,69.92,69.97,69.91,69.96,25400.0,52.7395,52.7772,52.732,52.7697,25400.0
2012-07-23 15:40:00,69.96,70.0,69.88,69.9,32400.0,52.7697,52.7999,52.7094,52.7244,32400.0
2012-07-23 15:45:00,69.9,70.0,69.88,69.92,52000.0,52.7244,52.7999,52.7094,52.7395,52000.0
2012-07-23 15:50:00,69.92,69.98,69.89,69.9,90400.0,52.7395,52.7848,52.7169,52.7244,90400.0
2012-07-23 15:55:00,69.89,69.96,69.87,69.89,187400.0,52.7169,52.7697,52.7018,52.7169,187400.0
2012-07-24 09:30:00,69.51,69.56,68.83,68.86,120600.0,52.4303,52.468,51.9174,51.94,120600.0
2012-07-24 09:35:00,68.86,68.93,68.65,68.66,84000.0,51.94,51.9928,51.7816,51.7891,84000.0
2012-07-24 09:40:00,68.67,68.94,68.66,68.92,50400.0,51.7967,52.0003,51.7891,51.9853,50400.0
2012-07-24 09:45:00,68.94,69.12,68.9,68.99,40600.0,52.0003,52.1361,51.9702,52.0381,40600.0
2012-07-24 09:50:00,69.01,69.21,69.01,69.11,28200.0,52.0531,52.204,52.0531,52.1286,28200.0
2012-07-24 09:55:00,69.1,69.1,68.93,68.94,45400.0,52.121,52.121,51.9928,52.0003,45400.0
2012-07-24 10:00:00,68.94,69.02,68.88,68.97,20900.0,52.0003,52.0607,51.9551,52.023,20900.0
2012-07-24 10:05:00,68.96,69.06,68.94,69.06,40200.0,52.0154,52.0909,52.0003,52.0909,40200.0
2012-07-24 10:10:00,69.07,69.2,69.06,69.13,20900.0,52.0984,52.1965,52.0909,52.1437,20900.0
2012-07-24 10:15:00,69.11,69.12,68.98,69.0,30000.0,52.1286,52.1361,52.0305,52.0456,30000.0
2012-07-24 10:20:00,68.99,69.1,68.97,69.1,18100.0,52.0381,52.121,52.023,52.121,18100.0
2012-07-24 10:25:00,69.11,69.15,69.06,69.06,28400.0,52.1286,52.1587,52.0909,52.0909,28400.0
2012-07-24 10:30:00,69.07,69.14,69.01,69.11,25700.0,52.0984,52.1512,52.0531,52.1286,25700.0
2012-07-24 10:35:00,69.13,69.18,69.11,69.15,19600.0,52.1437,52.1814,52.1286,52.1587,19600.0
2012-07-24 10:40:00,69.16,69.19,69.15,69.18,14000.0,52.1663,52.1889,52.1587,52.1814,14000.0
2012-07-24 10:45:00,69.17,69.23,69.14,69.21,21700.0,52.1738,52.2191,52.1512,52.204,21700.0
2012-07-24 10:50:00,69.2,69.4,69.18,69.39,19200.0,52.1965,52.3473,52.1814,52.3398,19200.0
2012-07-24 10:55:00,69.38,69.41,69.31,69.35,15700.0,52.3322,52.3548,52.2794,52.3096,15700.0
2012-07-24 11:00:00,69.34,69.37,69.32,69.35,28000.0,52.3021,52.3247,52.287,52.3096,28000.0
2012-07-24 11:05:00,69.33,69.33,69.2,69.2,20900.0,52.2945,52.2945,52.1965,52.1965,20900.0
2012-07-24 11:10:00,69.2,69.2,69.07,69.15,49100.0,52.1965,52.1965,52.0984,52.1587,49100.0
2012-07-24 11:15:00,69.15,69.19,69.08,69.1,43600.0,52.1587,52.1889,52.1059,52.121,43600.0
2012-07-24 11:20:00,69.08,69.15,69.08,69.13,88000.0,52.1059,52.1587,52.1059,52.1437,88000.0
2012-07-24 11:25:00,69.13,69.18,69.12,69.15,20300.0,52.1437,52.1814,52.1361,52.1587,20300.0
2012-07-24 11:30:00,69.15,69.16,69.04,69.05,29800.0,52.1587,52.1663,52.0758,52.0833,29800.0
2012-07-24 11:35:00,69.05,69.06,68.88,68.94,20700.0,52.0833,52.0909,51.9551,52.0003,20700.0
2012-07-24 11:40:00,68.91,68.94,68.88,68.91,29900.0,51.9777,52.0003,51.9551,51.9777,29900.0
2012-07-24 11:45:00,68.91,68.98,68.88,68.96,64300.0,51.9777,52.0305,51.9551,52.0154,64300.0
2012-07-24 11:50:00,68.96,69.02,68.95,68.99,33500.0,52.0154,52.0607,52.0079,52.0381,33500.0
2012-07-24 11:55:00,68.99,69.04,68.99,69.02,10700.0,52.0381,52.0758,52.0381,52.0607,10700.0
2012-07-24 12:00:00,69.02,69.02,68.82,68.83,33400.0,52.0607,52.0607,51.9098,51.9174,33400.0
2012-07-24 12:05:00,68.84,68.97,68.83,68.95,20300.0,51.9249,52.023,51.9174,52.0079,20300.0
2012-07-24 12:10:00,68.93,68.96,68.9,68.93,8300.0,51.9928,52.0154,51.9702,51.9928,8300.0
2012-07-24 12:15:00,68.92,68.94,68.87,68.91,17500.0,51.9853,52.0003,51.9475,51.9777,17500.0
2012-07-24 12:20:00,68.91,68.91,68.72,68.78,24300.0,51.9777,51.9777,51.8344,51.8797,24300.0
2012-07-24 12:25:00,68.76,68.78,68.69,68.76,11600.0,51.8646,51.8797,51.8118,51.8646,11600.0
2012-07-24 12:30:00,68.76,68.88,68.75,68.84,14100.0,51.8646,51.9551,51.857,51.9249,14100.0
2012-07-24 12:35:00,68.85,68.96,68.82,68.94,16400.0,51.9325,52.0154,51.9098,52.0003,16400.0
2012-07-24 12:40:00,68.94,69.01,68.92,69.01,15700.0,52.0003,52.0531,51.9853,52.0531,15700.0
2012-07-24 12:45:00,69.0,69.0,68.97,68.97,15400.0,52.0456,52.0456,52.023,52.023,15400.0
2012-07-24 12:50:00,68.96,68.97,68.93,68.95,24500.0,52.0154,52.023,51.9928,52.0079,24500.0
2012-07-24 12:55:00,68.95,68.97,68.9,68.97,16900.0,52.0079,52.023,51.9702,52.023,16900.0
2012-07-24 13:00:00,68.96,68.97,68.89,68.91,11300.0,52.0154,52.023,51.9626,51.9777,11300.0
2012-07-24 13:05:00,68.9,68.91,68.84,68.88,11400.0,51.9702,51.9777,51.9249,51.9551,11400.0
2012-07-24 13:10:00,68.9,68.98,68.87,68.98,12800.0,51.9702,52.0305,51.9475,52.0305,12800.0
2012-07-24 13:15:00,68.99,68.99,68.88,68.88,17800.0,52.0381,52.0381,51.9551,51.9551,17800.0
2012-07-24 13:20:00,68.89,68.94,68.87,68.93,18600.0,51.9626,52.0003,51.9475,51.9928,18600.0
2012-07-24 13:25:00,68.94,68.94,68.88,68.9,11800.0,52.0003,52.0003,51.9551,51.9702,11800.0
2012-07-24 13:30:00,68.89,68.89,68.85,68.87,15100.0,51.9626,51.9626,51.9325,51.9475,15100.0
2012-07-24 13:35:00,68.88,68.91,68.87,68.91,11000.0,51.9551,51.9777,51.9475,51.9777,11000.0
2012-07-24 13:40:00,68.9,68.91,68.84,68.85,15100.0,51.9702,51.9777,51.9249,51.9325,15100.0
2012-07-24 13:45:00,68.85,68.89,68.84,68.84,12100.0,51.9325,51.9626,51.9249,51.9249,12100.0
2012-07-24 13:50:00,68.84,69.02,68.84,69.01,26300.0,51.9249,52.0607,51.9249,52.0531,26300.0
2012-07-24 13:55:00,68.99,69.06,68.99,69.04,11500.0,52.0381,52.0909,52.0381,52.0758,11500.0
2012-07-24 14:00:00,69.02,69.04,69.0,69.04,26000.0,52.0607,52.0758,52.0456,52.0758,26000.0
2012-07-24 14:05:00,69.03,69.09,69.03,69.04,18800.0,52.0682,52.1135,52.0682,52.0758,18800.0
2012-07-24 14:10:00,69.02,69.05,69.01,69.01,8400.0,52.0607,52.0833,52.0531,52.0531,8400.0
2012-07-24 14:15:00,69.03,69.1,69.01,69.09,31200.0,52.0682,52.121,52.0531,52.1135,31200.0
2012-07-24 14:20:00,69.08,69.1,69.02,69.02,11200.0,52.1059,52.121,52.0607,52.0607,11200.0
2012-07-24 14:25:00,69.02,69.02,68.84,68.84,21100.0,52.0607,52.0607,51.9249,51.9249,21100.0
2012-07-24 14:30:00,68.84,68.98,68.82,68.98,14100.0,51.9249,52.0305,51.9098,52.0305,14100.0
2012-07-24 14:35:00,68.97,69.02,68.95,69.02,17500.0,52.023,52.0607,52.0079,52.0607,17500.0
2012-07-24 14:40:00,69.02,69.05,69.0,69.02,10400.0,52.0607,52.0833,52.0456,52.0607,10400.0
2012-07-24 14:45:00,69.03,69.04,68.99,68.99,15700.0,52.0682,52.0758,52.0381,52.0381,15700.0
2012-07-24 14:50:00,69.0,69.0,68.93,68.95,16800.0,52.0456,52.0456,51.9928,52.0079,16800.0
2012-07-24 14:55:00,68.94,68.99,68.91,68.99,19700.0,52.0003,52.0381,51.9777,52.0381,19700.0
2012-07-24 15:00:00,68.98,69.01,68.92,69.0,31800.0,52.0305,52.0531,51.9853,52.0456,31800.0
2012-07-24 15:05:00,68.99,69.06,68.91,68.92,18600.0,52.0381,52.0909,51.9777,51.9853,18600.0
2012-07-24 15:10:00,68.92,68.96,68.9,68.95,19100.0,51.9853,52.0154,51.9702,52.0079,19100.0
2012-07-24 15:15:00,68.95,68.96,68.92,68.94,18100.0,52.0079,52.0154,51.9853,52.0003,18100.0
2012-07-24 15:20:00,68.94,69.07,68.93,69.07,26600.0,52.0003,52.0984,51.9928,52.0984,26600.0
2012-07-24 15:25:00,69.06,69.12,69.03,69.12,43300.0,52.0909,52.1361,52.0682,52.1361,43300.0
2012-07-24 15:30:00,69.11,69.14,69.03,69.12,31300.0,52.1286,52.1512,52.0682,52.1361,31300.0
2012-07-24 15:35:00,69.12,69.24,69.12,69.21,31100.0,52.1361,52.2266,52.1361,52.204,31100.0
2012-07-24 15:40:00,69.21,69.25,69.16,69.19,37900.0,52.204,52.2342,52.1663,52.1889,37900.0
2012-07-24 15:45:00,69.18,69.18,69.01,69.07,91400.0,52.1814,52.1814,52.0531,52.0984,91400.0
2012-07-24 15:50:00,69.07,69.3,69.05,69.26,137600.0,52.0984,52.2719,52.0833,52.2417,137600.0
2012-07-24 15:55:00,69.26,69.27,69.14,69.15,345600.0,52.2417,52.2493,52.1512,52.1587,345600.0
2012-07-25 09:30:00,69.48,69.76,69.29,69.29,60900.0,52.4076,52.6188,52.2643,52.2643,60900.0
2012-07-25 09:35:00,69.29,69.38,69.2,69.26,22600.0,52.2643,52.3322,52.1965,52.2417,22600.0
2012-07-25 09:40:00,69.3,69.33,69.16,69.18,27700.0,52.2719,52.2945,52.1663,52.1814,27700.0
2012-07-25 09:45:00,69.22,69.25,69.07,69.13,30800.0,52.2115,52.2342,52.0984,52.1437,30800.0
2012-07-25 09:50:00,69.13,69.13,69.02,69.07,22400.0,52.1437,52.1437,52.0607,52.0984,22400.0
2012-07-25 09:55:00,69.05,69.13,69.02,69.11,27800.0,52.0833,52.1437,52.0607,52.1286,27800.0
2012-07-25 10:00:00,69.07,69.11,68.81,68.97,47300.0,52.0984,52.1286,51.9023,52.023,47300.0
2012-07-25 10:05:00,68.96,69.0,68.84,68.87,35900.0,52.0154,52.0456,51.9249,51.9475,35900.0
2012-07-25 10:10:00,68.86,69.05,68.86,69.05,22800.0,51.94,52.0833,51.94,52.0833,22800.0
2012-07-25 10:15:00,69.06,69.19,69.06,69.14,21400.0,52.0909,52.1889,52.0909,52.1512,21400.0
2012-07-25 10:20:00,69.14,69.26,69.12,69.16,27600.0,52.1512,52.2417,52.1361,52.1663,27600.0
2012-07-25 10:25:00,69.15,69.28,69.12,69.27,32900.0,52.1587,52.2568,52.1361,52.2493,32900.0
2012-07-25 10:30:00,69.26,69.28,69.14,69.16,17000.0,52.2417,52.2568,52.1512,52.1663,17000.0
2012-07-25 10:35:00,69.19,69.27,69.19,69.24,23000.0,52.1889,52.2493,52.1889,52.2266,23000.0
2012-07-25 10:40:00,69.25,69.27,69.16,69.19,26200.0,52.2342,52.2493,52.1663,52.1889,26200.0
2012-07-25 10:45:00,69.18,69.2,69.12,69.12,9900.0,52.1814,52.1965,52.1361,52.1361,9900.0
2012-07-25 10:50:00,69.13,69.15,68.85,68.95,29000.0,52.1437,52.1587,51.9325,52.0079,29000.0
2012-07-25 10:55:00,68.94,68.97,68.87,68.94,24400.0,52.0003,52.023,51.9475,52.0003,24400.0
2012-07-25 11:00:00,68.94,68.99,68.93,68.99,14400.0,52.0003,52.0381,51.9928,52.0381,14400.0
2012-07-25 11:05:00,69.0,69.06,68.96,69.02,13400.0,52.0456,52.0909,52.0154,52.0607,13400.0
2012-07-25 11:10:00,69.04,69.14,69.04,69.12,13100.0,52.0758,52.1512,52.0758,52.1361,13100.0
2012-07-25 11:15:00,69.14,69.18,69.08,69.08,11400.0,52.1512,52.1814,52.1059,52.1059,11400.0
2012-07-25 11:20:00,69.1,69.19,69.09,69.13,23500.0,52.121,52.1889,52.1135,52.1437,23500.0
2012-07-25 11:25:00,69.14,69.19,69.12,69.16,9000.0,52.1512,52.1889,52.1361,52.1663,9000.0
2012-07-25 11:30:00,69.17,69.21,69.12,69.17,10800.0,52.1738,52.204,52.1361,52.1738,10800.0
2012-07-25 11:35:00,69.16,69.22,69.14,69.14,20800.0,52.1663,52.2115,52.1512,52.1512,20800.0
2012-07-25 11:40:00,69.16,69.22,69.15,69.17,13300.0,52.1663,52.2115,52.1587,52.1738,13300.0
2012-07-25 11:45:00,69.19,69.19,69.04,69.06,12900.0,52.1889,52.1889,52.0758,52.0909,12900.0
2012-07-25 11:50:00,69.05,69.07,68.9,68.92,24700.0,52.0833,52.0984,51.9702,51.9853,24700.0
2012-07-25 11:55:00,68.92,68.96,68.89,68.91,22700.0,51.9853,52.0154,51.9626,51.9777,22700.0
2012-07-25 12:00:00,68.9,68.97,68.87,68.9,47200.0,51.9702,52.023,51.9475,51.9702,47200.0
2012-07-25 12:05:00,68.89,68.95,68.89,68.95,26200.0,51.9626,52.0079,51.9626,52.0079,26200.0
2012-07-25 12:10:00,68.95,68.95,68.89,68.95,26400.0,52.0079,52.0079,51.9626,52.0079,26400.0
2012-07-25 12:15:00,68.94,69.04,68.94,69.0,18500.0,52.0003,52.0758,52.0003,52.0456,18500.0
2012-07-25 12:20:00,69.0,69.06,68.97,69.06,14900.0,52.0456,52.0909,52.023,52.0909,14900.0
2012-07-25 12:25:00,69.06,69.07,68.99,69.0,25800.0,52.0909,52.0984,52.0381,52.0456,25800.0
2012-07-25 12:30:00,69.01,69.11,69.01,69.08,23400.0,52.0531,52.1286,52.0531,52.1059,23400.0
2012-07-25 12:35:00,69.09,69.1,69.07,69.1,17600.0,52.1135,52.121,52.0984,52.121,17600.0
2012-07-25 12:40:00,69.09,69.17,69.09,69.16,16300.0,52.1135,52.1738,52.1135,52.1663,16300.0
2012-07-25 12:45:00,69.15,69.21,69.13,69.13,21500.0,52.1587,52.204,52.1437,52.1437,21500.0
2012-07-25 12:50:00,69.14,69.2,69.14,69.2,11100.0,52.1512,52.1965,52.1512,52.1965,11100.0
2012-07-25 12:55:00,69.2,69.2,69.08,69.09,15500.0,52.1965,52.1965,52.1059,52.1135,15500.0
2012-07-25 13:00:00,69.09,69.14,69.07,69.07,23400.0,52.1135,52.1512,52.0984,52.0984,23400.0
2012-07-25 13:05:00,69.08,69.12,69.07,69.12,17900.0,52.1059,52.1361,52.0984,52.1361,17900.0
2012-07-25 13:10:00,69.12,69.17,69.11,69.15,13800.0,52.1361,52.1738,52.1286,52.1587,13800.0
2012-07-25 13:15:00,69.17,69.19,69.13,69.19,36000.0,52.1738,52.1889,52.1437,52.1889,36000.0
2012-07-25 13:20:00,69.19,69.27,69.18,69.25,30300.0,52.1889,52.2493,52.1814,52.2342,30300.0
2012-07-25 13:25:00,69.25,69.32,69.19,69.31,34900.0,52.2342,52.287,52.1889,52.2794,34900.0
2012-07-25 13:30:00,69.32,69.37,69.29,69.35,20500.0,52.287,52.3247,52.2643,52.3096,20500.0
2012-07-25 13:35:00,69.34,69.57,69.34,69.55,18600.0,52.3021,52.4755,52.3021,52.4604,18600.0
2012-07-25 13:40:00,69.57,69.58,69.41,69.42,27700.0,52.4755,52.4831,52.3548,52.3624,27700.0
2012-07-25 13:45:00,69.42,69.42,69.34,69.34,13800.0,52.3624,52.3624,52.3021,52.3021,13800.0
2012-07-25 13:50:00,69.32,69.35,69.26,69.29,32200.0,52.287,52.3096,52.2417,52.2643,32200.0
2012-07-25 13:55:00,69.27,69.29,69.18,69.23,33900.0,52.2493,52.2643,52.1814,52.2191,33900.0
2012-07-25 14:00:00,69.25,69.26,69.21,69.23,23800.0,52.2342,52.2417,52.204,52.2191,23800.0
2012-07-25 14:05:00,69.24,69.33,69.24,69.31,17000.0,52.2266,52.2945,52.2266,52.2794,17000.0
2012-07-25 14:10:00,69.3,69.4,69.3,69.37,15400.0,52.2719,52.3473,52.2719,52.3247,15400.0
2012-07-25 14:15:00,69.37,69.39,69.32,69.35,9700.0,52.3247,52.3398,52.287,52.3096,9700.0
2012-07-25 14:20:00,69.35,69.46,69.35,69.44,14800.0,52.3096,52.3926,52.3096,52.3775,14800.0
2012-07-25 14:25:00,69.44,69.44,69.38,69.39,25400.0,52.3775,52.3775,52.3322,52.3398,25400.0
2012-07-25 14:30:00,69.39,69.39,69.3,69.37,19600.0,52.3398,52.3398,52.2719,52.3247,19600.0
2012-07-25 14:35:00,69.37,69.41,69.35,69.35,13400.0,52.3247,52.3548,52.3096,52.3096,13400.0
2012-07-25 14:40:00,69.35,69.45,69.35,69.4,33600.0,52.3096,52.385,52.3096,52.3473,33600.0
2012-07-25 14:45:00,69.4,69.46,69.36,69.43,26700.0,52.3473,52.3926,52.3171,52.3699,26700.0
2012-07-25 14:50:00,69.44,69.47,69.38,69.39,17700.0,52.3775,52.4001,52.3322,52.3398,17700.0
2012-07-25 14:55:00,69.4,69.41,69.3,69.3,36500.0,52.3473,52.3548,52.2719,52.2719,36500.0
2012-07-25 15:00:00,69.31,69.36,69.28,69.35,36700.0,52.2794,52.3171,52.2568,52.3096,36700.0
2012-07-25 15:05:00,69.35,69.37,69.34,69.35,35500.0,52.3096,52.3247,52.3021,52.3096,35500.0
2012-07-25 15:10:00,69.35,69.36,69.29,69.3,24800.0,52.3096,52.3171,52.2643,52.2719,24800.0
2012-07-25 15:15:00,69.3,69.34,69.27,69.28,41500.0,52.2719,52.3021,52.2493,52.2568,41500.0
2012-07-25 15:20:00,69.27,69.29,69.24,69.26,33800.0,52.2493,52.2643,52.2266,52.2417,33800.0
2012-07-25 15:25:00,69.27,69.3,69.19,69.25,43900.0,52.2493,52.2719,52.1889,52.2342,43900.0
2012-07-25 15:30:00,69.25,69.27,69.2,69.2,38100.0,52.2342,52.2493,52.1965,52.1965,38100.0
2012-07-25 15:35:00,69.21,69.28,69.19,69.28,35400.0,52.204,52.2568,52.1889,52.2568,35400.0
2012-07-25 15:40:00,69.28,69.31,69.2,69.23,56600.0,52.2568,52.2794,52.1965,52.2191,56600.0
2012-07-25 15:45:00,69.24,69.28,69.17,69.26,55600.0,52.2266,52.2568,52.1738,52.2417,55600.0
2012-07-25 15:50:00,69.26,69.27,69.21,69.25,75900.0,52.2417,52.2493,52.204,52.2342,75900.0
2012-07-25 15:55:00,69.24,69.33,69.24,69.33,146500.0,52.2266,52.2945,52.2266,52.2945,146500.0
2012-07-26 09:30:00,70.15,71.05,70.15,71.02,69900.0,52.913,53.5919,52.913,53.5692,69900.0
2012-07-26 09:35:00,70.99,71.23,70.96,71.2,36100.0,53.5466,53.7276,53.524,53.705,36100.0
2012-07-26 09:40:00,71.19,71.36,71.14,71.33,85700.0,53.6975,53.8257,53.6598,53.8031,85700.0
2012-07-26 09:45:00,71.31,71.41,71.2,71.27,69300.0,53.788,53.8634,53.705,53.7578,69300.0
2012-07-26 09:50:00,71.28,71.48,71.27,71.36,50000.0,53.7654,53.9162,53.7578,53.8257,50000.0
2012-07-26 09:55:00,71.36,71.42,71.19,71.32,101600.0,53.8257,53.871,53.6975,53.7955,101600.0
2012-07-26 10:00:00,71.3,71.31,71.15,71.2,26800.0,53.7804,53.788,53.6673,53.705,26800.0
2012-07-26 10:05:00,71.2,71.27,71.15,71.23,44600.0,53.705,53.7578,53.6673,53.7276,44600.0
2012-07-26 10:10:00,71.24,71.33,71.21,71.27,35300.0,53.7352,53.8031,53.7126,53.7578,35300.0
2012-07-26 10:15:00,71.28,71.3,71.11,71.13,41000.0,53.7654,53.7804,53.6371,53.6522,41000.0
2012-07-26 10:20:00,71.13,71.26,71.06,71.26,27900.0,53.6522,53.7503,53.5994,53.7503,27900.0
2012-07-26 10:25:00,71.26,71.34,71.19,71.2,25000.0,53.7503,53.8106,53.6975,53.705,25000.0
2012-07-26 10:30:00,71.2,71.27,71.14,71.14,21100.0,53.705,53.7578,53.6598,53.6598,21100.0
2012-07-26 10:35:00,71.13,71.19,71.07,71.07,28600.0,53.6522,53.6975,53.607,53.607,28600.0
2012-07-26 10:40:00,71.07,71.13,70.94,71.04,43200.0,53.607,53.6522,53.5089,53.5843,43200.0
2012-07-26 10:45:00,71.04,71.08,70.9,70.95,42900.0,53.5843,53.6145,53.4787,53.5164,42900.0
2012-07-26 10:50:00,70.94,71.02,70.94,70.96,33100.0,53.5089,53.5692,53.5089,53.524,33100.0
2012-07-26 10:55:00,70.97,71.12,70.92,71.12,54800.0,53.5315,53.6447,53.4938,53.6447,54800.0
2012-07-26 11:00:00,71.13,71.14,70.94,70.97,31700.0,53.6522,53.6598,53.5089,53.5315,31700.0
2012-07-26 11:05:00,71.0,71.0,70.84,70.94,25400.0,53.5542,53.5542,53.4335,53.5089,25400.0
2012-07-26 11:10:00,70.91,71.01,70.91,70.97,17400.0,53.4863,53.5617,53.4863,53.5315,17400.0
2012-07-26 11:15:00,70.97,71.05,70.94,71.0,52700.0,53.5315,53.5919,53.5089,53.5542,52700.0
2012-07-26 11:20:00,71.0,71.03,70.88,70.9,90300.0,53.5542,53.5768,53.4636,53.4787,90300.0
2012-07-26 11:25:00,70.89,71.04,70.89,71.01,35000.0,53.4712,53.5843,53.4712,53.5617,35000.0
2012-07-26 11:30:00,71.02,71.09,70.99,71.0,48400.0,53.5692,53.622,53.5466,53.5542,48400.0
2012-07-26 11:35:00,70.99,71.05,70.97,71.01,89000.0,53.5466,53.5919,53.5315,53.5617,89000.0
2012-07-26 11:40:00,71.01,71.02,70.97,71.0,43600.0,53.5617,53.5692,53.5315,53.5542,43600.0
2012-07-26 11:45:00,71.0,71.01,70.84,70.85,65200.0,53.5542,53.5617,53.4335,53.441,65200.0
2012-07-26 11:50:00,70.86,70.87,70.82,70.85,31300.0,53.4486,53.4561,53.4184,53.441,31300.0
2012-07-26 11:55:00,70.86,70.88,70.82,70.83,18200.0,53.4486,53.4636,53.4184,53.4259,18200.0
2012-07-26 12:00:00,70.83,70.85,70.78,70.78,14600.0,53.4259,53.441,53.3882,53.3882,14600.0
2012-07-26 12:05:00,70.79,70.85,70.78,70.85,18800.0,53.3958,53.441,53.3882,53.441,18800.0
2012-07-26 12:10:00,70.85,70.9,70.84,70.9,15500.0,53.441,53.4787,53.4335,53.4787,15500.0
2012-07-26 12:15:00,70.88,70.92,70.86,70.92,9200.0,53.4636,53.4938,53.4486,53.4938,9200.0
2012-07-26 12:20:00,70.92,70.99,70.88,70.96,17900.0,53.4938,53.5466,53.4636,53.524,17900.0
2012-07-26 12:25:00,70.96,70.99,70.92,70.95,20600.0,53.524,53.5466,53.4938,53.5164,20600.0
2012-07-26 12:30:00,70.95,71.04,70.91,71.02,42200.0,53.5164,53.5843,53.4863,53.5692,42200.0
2012-07-26 12:35:00,71.03,71.14,71.0,71.12,21900.0,53.5768,53.6598,53.5542,53.6447,21900.0
2012-07-26 12:40:00,71.13,71.14,71.07,71.09,19900.0,53.6522,53.6598,53.607,53.622,19900.0
2012-07-26 12:45:00,71.11,71.12,71.08,71.1,23600.0,53.6371,53.6447,53.6145,53.6296,23600.0
2012-07-26 12:50:00,71.08,71.13,71.08,71.12,27200.0,53.6145,53.6522,53.6145,53.6447,27200.0
2012-07-26 12:55:00,71.12,71.19,71.12,71.19,29700.0,53.6447,53.6975,53.6447,53.6975,29700.0
2012-07-26 13:00:00,71.19,71.19,71.13,71.18,28800.0,53.6975,53.6975,53.6522,53.6899,28800.0
2012-07-26 13:05:00,71.17,71.2,71.17,71.2,18300.0,53.6824,53.705,53.6824,53.705,18300.0
2012-07-26 13:10:00,71.19,71.2,71.13,71.16,16800.0,53.6975,53.705,53.6522,53.6748,16800.0
2012-07-26 13:15:00,71.15,71.17,71.14,71.14,22500.0,53.6673,53.6824,53.6598,53.6598,22500.0
2012-07-26 13:20:00,71.16,71.18,71.15,71.16,15200.0,53.6748,53.6899,53.6673,53.6748,15200.0
2012-07-26 13:25:00,71.16,71.24,71.16,71.21,17700.0,53.6748,53.7352,53.6748,53.7126,17700.0
2012-07-26 13:30:00,71.22,71.25,71.14,71.16,21200.0,53.7201,53.7427,53.6598,53.6748,21200.0
2012-07-26 13:35:00,71.15,71.15,71.07,71.07,19200.0,53.6673,53.6673,53.607,53.607,19200.0
2012-07-26 13:40:00,71.07,71.1,71.01,71.03,18900.0,53.607,53.6296,53.5617,53.5768,18900.0
2012-07-26 13:45:00,71.02,71.04,70.98,71.0,17800.0,53.5692,53.5843,53.5391,53.5542,17800.0
2012-07-26 13:50:00,70.98,70.98,70.81,70.81,27100.0,53.5391,53.5391,53.4108,53.4108,27100.0
2012-07-26 13:55:00,70.82,70.89,70.81,70.83,20000.0,53.4184,53.4712,53.4108,53.4259,20000.0
2012-07-26 14:00:00,70.84,70.84,70.73,70.73,33200.0,53.4335,53.4335,53.3505,53.3505,33200.0
2012-07-26 14:05:00,70.74,70.79,70.72,70.73,18600.0,53.358,53.3958,53.343,53.3505,18600.0
2012-07-26 14:10:00,70.73,70.73,70.63,70.63,29500.0,53.3505,53.3505,53.2751,53.2751,29500.0
2012-07-26 14:15:00,70.64,70.76,70.64,70.74,25400.0,53.2826,53.3731,53.2826,53.358,25400.0
2012-07-26 14:20:00,70.76,70.84,70.73,70.84,20700.0,53.3731,53.4335,53.3505,53.4335,20700.0
2012-07-26 14:25:00,70.83,70.89,70.82,70.84,19500.0,53.4259,53.4712,53.4184,53.4335,19500.0
2012-07-26 14:30:00,70.85,70.87,70.8,70.85,65500.0,53.441,53.4561,53.4033,53.441,65500.0
2012-07-26 14:35:00,70.85,70.86,70.82,70.84,19000.0,53.441,53.4486,53.4184,53.4335,19000.0
2012-07-26 14:40:00,70.84,70.85,70.78,70.78,13700.0,53.4335,53.441,53.3882,53.3882,13700.0
2012-07-26 14:45:00,70.78,70.83,70.77,70.79,9400.0,53.3882,53.4259,53.3807,53.3958,9400.0
2012-07-26 14:50:00,70.81,70.86,70.77,70.84,24600.0,53.4108,53.4486,53.3807,53.4335,24600.0
2012-07-26 14:55:00,70.83,70.85,70.73,70.75,21100.0,53.4259,53.441,53.3505,53.3656,21100.0
2012-07-26 15:00:00,70.75,70.79,70.74,70.79,15100.0,53.3656,53.3958,53.358,53.3958,15100.0
2012-07-26 15:05:00,70.79,70.89,70.74,70.86,34500.0,53.3958,53.4712,53.358,53.4486,34500.0
2012-07-26 15:10:00,70.86,70.98,70.86,70.98,19600.0,53.4486,53.5391,53.4486,53.5391,19600.0
2012-07-26 15:15:00,70.98,70.98,70.92,70.95,21900.0,53.5391,53.5391,53.4938,53.5164,21900.0
2012-07-26 15:20:00,70.94,70.95,70.87,70.89,24400.0,53.5089,53.5164,53.4561,53.4712,24400.0
2012-07-26 15:25:00,70.9,71.0,70.9,70.99,30700.0,53.4787,53.5542,53.4787,53.5466,30700.0
2012-07-26 15:30:00,70.99,71.0,70.95,71.0,50600.0,53.5466,53.5542,53.5164,53.5542,50600.0
2012-07-26 15:35:00,71.0,71.0,70.96,71.0,51300.0,53.5542,53.5542,53.524,53.5542,51300.0
2012-07-26 15:40:00,70.99,71.08,70.97,71.04,84400.0,53.5466,53.6145,53.5315,53.5843,84400.0
2012-07-26 15:45:00,71.07,71.09,70.99,71.09,94200.0,53.607,53.622,53.5466,53.622,94200.0
2012-07-26 15:50:00,71.09,71.11,71.03,71.04,109200.0,53.622,53.6371,53.5768,53.5843,109200.0
2012-07-26 15:55:00,71.04,71.06,71.0,71.02,126700.0,53.5843,53.5994,53.5542,53.5692,126700.0
2012-07-27 09:30:00,71.36,71.85,71.36,71.74,33600.0,53.8257,54.1953,53.8257,54.1123,33600.0
2012-07-27 09:35:00,71.69,71.86,71.69,71.74,37300.0,54.0746,54.2028,54.0746,54.1123,37300.0
2012-07-27 09:40:00,71.76,71.79,71.66,71.7,27900.0,54.1274,54.15,54.052,54.0822,27900.0
2012-07-27 09:45:00,71.7,71.9,71.65,71.9,47500.0,54.0822,54.233,54.0444,54.233,47500.0
2012-07-27 09:50:00,71.9,71.98,71.8,71.97,29700.0,54.233,54.2934,54.1576,54.2858,29700.0
2012-07-27 09:55:00,71.93,72.0,71.88,71.88,27200.0,54.2556,54.3084,54.2179,54.2179,27200.0
2012-07-27 10:00:00,71.89,72.08,71.88,71.99,62100.0,54.2255,54.3688,54.2179,54.3009,62100.0
2012-07-27 10:05:00,72.0,72.02,71.92,71.93,33400.0,54.3084,54.3235,54.2481,54.2556,33400.0
2012-07-27 10:10:00,71.93,72.0,71.89,71.96,27000.0,54.2556,54.3084,54.2255,54.2783,27000.0
2012-07-27 10:15:00,71.97,71.97,71.75,71.75,39500.0,54.2858,54.2858,54.1199,54.1199,39500.0
2012-07-27 10:20:00,71.74,71.88,71.73,71.87,29100.0,54.1123,54.2179,54.1048,54.2104,29100.0
2012-07-27 10:25:00,71.86,71.97,71.84,71.84,23100.0,54.2028,54.2858,54.1878,54.1878,23100.0
2012-07-27 10:30:00,71.85,71.88,71.77,71.78,17500.0,54.1953,54.2179,54.135,54.1425,17500.0
2012-07-27 10:35:00,71.79,71.86,71.7,71.7,24400.0,54.15,54.2028,54.0822,54.0822,24400.0
2012-07-27 10:40:00,71.71,71.73,71.64,71.66,17400.0,54.0897,54.1048,54.0369,54.052,17400.0
2012-07-27 10:45:00,71.66,71.92,71.66,71.92,26500.0,54.052,54.2481,54.052,54.2481,26500.0
2012-07-27 10:50:00,71.92,72.02,71.91,72.0,27300.0,54.2481,54.3235,54.2406,54.3084,27300.0
2012-07-27 10:55:00,72.0,72.16,71.99,72.14,51700.0,54.3084,54.4291,54.3009,54.414,51700.0
2012-07-27 11:00:00,72.13,72.29,72.11,72.22,29000.0,54.4065,54.5272,54.3914,54.4744,29000.0
2012-07-27 11:05:00,72.23,72.37,72.22,72.31,15200.0,54.4819,54.5875,54.4744,54.5423,15200.0
2012-07-27 11:10:00,72.29,72.3,72.21,72.22,26600.0,54.5272,54.5347,54.4668,54.4744,26600.0
2012-07-27 11:15:00,72.22,72.22,72.17,72.19,15100.0,54.4744,54.4744,54.4367,54.4518,15100.0
2012-07-27 11:20:00,72.19,72.21,72.15,72.18,21700.0,54.4518,54.4668,54.4216,54.4442,21700.0
2012-07-27 11:25:00,72.18,72.2,72.16,72.16,12700.0,54.4442,54.4593,54.4291,54.4291,12700.0
2012-07-27 11:30:00,72.16,72.2,72.15,72.2,12800.0,54.4291,54.4593,54.4216,54.4593,12800.0
2012-07-27 11:35:00,72.2,72.2,72.11,72.11,15400.0,54.4593,54.4593,54.3914,54.3914,15400.0
2012-07-27 11:40:00,72.12,72.16,72.08,72.09,8300.0,54.399,54.4291,54.3688,54.3763,8300.0
2012-07-27 11:45:00,72.08,72.15,72.08,72.11,8500.0,54.3688,54.4216,54.3688,54.3914,8500.0
2012-07-27 11:50:00,72.11,72.13,72.08,72.1,25200.0,54.3914,54.4065,54.3688,54.3839,25200.0
2012-07-27 11:55:00,72.11,72.11,72.08,72.1,11100.0,54.3914,54.3914,54.3688,54.3839,11100.0
2012-07-27 12:00:00,72.1,72.1,72.07,72.1,15400.0,54.3839,54.3839,54.3612,54.3839,15400.0
2012-07-27 12:05:00,72.1,72.11,72.06,72.07,18500.0,54.3839,54.3914,54.3537,54.3612,18500.0
2012-07-27 12:10:00,72.08,72.1,72.06,72.08,14200.0,54.3688,54.3839,54.3537,54.3688,14200.0
2012-07-27 12:15:00,72.08,72.08,71.98,71.99,19000.0,54.3688,54.3688,54.2934,54.3009,19000.0
2012-07-27 12:20:00,71.98,72.02,71.98,72.0,46100.0,54.2934,54.3235,54.2934,54.3084,46100.0
2012-07-27 12:25:00,72.0,72.0,71.99,72.0,17100.0,54.3084,54.3084,54.3009,54.3084,17100.0
2012-07-27 12:30:00,72.0,72.17,71.99,72.14,41200.0,54.3084,54.4367,54.3009,54.414,41200.0
2012-07-27 12:35:00,72.16,72.21,72.16,72.17,8800.0,54.4291,54.4668,54.4291,54.4367,8800.0
2012-07-27 12:40:00,72.18,72.24,72.17,72.22,9000.0,54.4442,54.4895,54.4367,54.4744,9000.0
2012-07-27 12:45:00,72.22,72.22,72.17,72.19,8400.0,54.4744,54.4744,54.4367,54.4518,8400.0
2012-07-27 12:50:00,72.19,72.2,72.14,72.19,8800.0,54.4518,54.4593,54.414,54.4518,8800.0
2012-07-27 12:55:00,72.19,72.23,72.19,72.23,7900.0,54.4518,54.4819,54.4518,54.4819,7900.0
2012-07-27 13:00:00,72.23,72.24,72.17,72.2,14500.0,54.4819,54.4895,54.4367,54.4593,14500.0
2012-07-27 13:05:00,72.2,72.2,72.16,72.16,4900.0,54.4593,54.4593,54.4291,54.4291,4900.0
2012-07-27 13:10:00,72.15,72.15,72.1,72.1,9400.0,54.4216,54.4216,54.3839,54.3839,9400.0
2012-07-27 13:15:00,72.1,72.13,72.09,72.12,13600.0,54.3839,54.4065,54.3763,54.399,13600.0
2012-07-27 13:20:00,72.14,72.15,72.09,72.14,9200.0,54.414,54.4216,54.3763,54.414,9200.0
2012-07-27 13:25:00,72.15,72.41,72.15,72.41,63600.0,54.4216,54.6177,54.4216,54.6177,63600.0
2012-07-27 13:30:00,72.4,72.52,72.31,72.31,45400.0,54.6102,54.7007,54.5423,54.5423,45400.0
2012-07-27 13:35:00,72.32,72.54,72.32,72.53,46000.0,54.5498,54.7158,54.5498,54.7082,46000.0
2012-07-27 13:40:00,72.53,72.55,72.42,72.47,21400.0,54.7082,54.7233,54.6252,54.663,21400.0
2012-07-27 13:45:00,72.47,72.47,72.33,72.35,17400.0,54.663,54.663,54.5574,54.5724,17400.0
2012-07-27 13:50:00,72.35,72.37,72.34,72.35,25500.0,54.5724,54.5875,54.5649,54.5724,25500.0
2012-07-27 13:55:00,72.34,72.42,72.32,72.34,26400.0,54.5649,54.6252,54.5498,54.5649,26400.0
2012-07-27 14:00:00,72.34,72.35,72.26,72.34,26800.0,54.5649,54.5724,54.5046,54.5649,26800.0
2012-07-27 14:05:00,72.33,72.41,72.32,72.37,32000.0,54.5574,54.6177,54.5498,54.5875,32000.0
2012-07-27 14:10:00,72.38,72.38,72.2,72.22,21700.0,54.5951,54.5951,54.4593,54.4744,21700.0
2012-07-27 14:15:00,72.21,72.27,72.18,72.19,30100.0,54.4668,54.5121,54.4442,54.4518,30100.0
2012-07-27 14:20:00,72.19,72.23,72.08,72.12,31700.0,54.4518,54.4819,54.3688,54.399,31700.0
2012-07-27 14:25:00,72.12,72.17,72.11,72.13,18900.0,54.399,54.4367,54.3914,54.4065,18900.0
2012-07-27 14:30:00,72.14,72.2,72.13,72.17,30900.0,54.414,54.4593,54.4065,54.4367,30900.0
2012-07-27 14:35:00,72.17,72.21,72.14,72.18,19700.0,54.4367,54.4668,54.414,54.4442,19700.0
2012-07-27 14:40:00,72.18,72.27,72.14,72.25,25200.0,54.4442,54.5121,54.414,54.497,25200.0
2012-07-27 14:45:00,72.25,72.26,72.2,72.21,16300.0,54.497,54.5046,54.4593,54.4668,16300.0
2012-07-27 14:50:00,72.21,72.3,72.19,72.3,17000.0,54.4668,54.5347,54.4518,54.5347,17000.0
2012-07-27 14:55:00,72.3,72.31,72.22,72.25,16800.0,54.5347,54.5423,54.4744,54.497,16800.0
2012-07-27 15:00:00,72.24,72.34,72.23,72.32,19400.0,54.4895,54.5649,54.4819,54.5498,19400.0
2012-07-27 15:05:00,72.33,72.53,72.33,72.51,42800.0,54.5574,54.7082,54.5574,54.6931,42800.0
2012-07-27 15:10:00,72.51,72.52,72.42,72.45,37600.0,54.6931,54.7007,54.6252,54.6479,37600.0
2012-07-27 15:15:00,72.46,72.47,72.37,72.43,31800.0,54.6554,54.663,54.5875,54.6328,31800.0
2012-07-27 15:20:00,72.43,72.43,72.33,72.35,36200.0,54.6328,54.6328,54.5574,54.5724,36200.0
2012-07-27 15:25:00,72.34,72.4,72.34,72.39,42500.0,54.5649,54.6102,54.5649,54.6026,42500.0
2012-07-27 15:30:00,72.39,72.42,72.36,72.42,46200.0,54.6026,54.6252,54.58,54.6252,46200.0
2012-07-27 15:35:00,72.42,72.48,72.41,72.47,68400.0,54.6252,54.6705,54.6177,54.663,68400.0
2012-07-27 15:40:00,72.47,72.49,72.32,72.39,68500.0,54.663,54.678,54.5498,54.6026,68500.0
2012-07-27 15:45:00,72.39,72.48,72.39,72.44,75300.0,54.6026,54.6705,54.6026,54.6403,75300.0
2012-07-27 15:50:00,72.44,72.44,72.24,72.26,94000.0,54.6403,54.6403,54.4895,54.5046,94000.0
2012-07-27 15:55:00,72.26,72.36,72.25,72.33,210600.0,54.5046,54.58,54.497,54.5574,210600.0
2012-07-30 09:30:00,72.37,72.69,72.37,72.62,38700.0,54.5875,54.8289,54.5875,54.7761,38700.0
2012-07-30 09:35:00,72.52,72.61,72.4,72.45,13500.0,54.7007,54.7686,54.6102,54.6479,13500.0
2012-07-30 09:40:00,72.48,72.61,72.42,72.57,10800.0,54.6705,54.7686,54.6252,54.7384,10800.0
2012-07-30 09:45:00,72.56,72.6,72.32,72.48,24000.0,54.7308,54.761,54.5498,54.6705,24000.0
2012-07-30 09:50:00,72.49,72.54,72.4,72.49,15800.0,54.678,54.7158,54.6102,54.678,15800.0
2012-07-30 09:55:00,72.5,72.78,72.5,72.78,29800.0,54.6856,54.8968,54.6856,54.8968,29800.0
2012-07-30 10:00:00,72.75,72.81,72.67,72.69,26500.0,54.8742,54.9194,54.8138,54.8289,26500.0
2012-07-30 10:05:00,72.68,72.7,72.62,72.67,14700.0,54.8214,54.8364,54.7761,54.8138,14700.0
2012-07-30 10:10:00,72.68,72.74,72.68,72.7,21500.0,54.8214,54.8666,54.8214,54.8364,21500.0
2012-07-30 10:15:00,72.72,72.73,72.64,72.72,19100.0,54.8515,54.8591,54.7912,54.8515,19100.0
2012-07-30 10:20:00,72.7,72.87,72.66,72.85,18500.0,54.8364,54.9647,54.8063,54.9496,18500.0
2012-07-30 10:25:00,72.84,72.93,72.78,72.79,21300.0,54.942,55.0099,54.8968,54.9043,21300.0
2012-07-30 10:30:00,72.8,72.8,72.72,72.74,18200.0,54.9119,54.9119,54.8515,54.8666,18200.0
2012-07-30 10:35:00,72.74,72.79,72.67,72.67,23300.0,54.8666,54.9043,54.8138,54.8138,23300.0
2012-07-30 10:40:00,72.68,72.7,72.47,72.48,37800.0,54.8214,54.8364,54.663,54.6705,37800.0
2012-07-30 10:45:00,72.46,72.47,72.41,72.44,18900.0,54.6554,54.663,54.6177,54.6403,18900.0
2012-07-30 10:50:00,72.44,72.62,72.44,72.6,50800.0,54.6403,54.7761,54.6403,54.761,50800.0
2012-07-30 10:55:00,72.6,72.61,72.5,72.54,15700.0,54.761,54.7686,54.6856,54.7158,15700.0
2012-07-30 11:00:00,72.53,72.58,72.48,72.58,10300.0,54.7082,54.7459,54.6705,54.7459,10300.0
2012-07-30 11:05:00,72.57,72.62,72.55,72.61,7600.0,54.7384,54.7761,54.7233,54.7686,7600.0
2012-07-30 11:10:00,72.6,72.66,72.58,72.64,7200.0,54.761,54.8063,54.7459,54.7912,7200.0
2012-07-30 11:15:00,72.62,72.63,72.48,72.48,17200.0,54.7761,54.7836,54.6705,54.6705,17200.0
2012-07-30 11:20:00,72.49,72.5,72.4,72.44,11100.0,54.678,54.6856,54.6102,54.6403,11100.0
2012-07-30 11:25:00,72.44,72.46,72.42,72.44,8400.0,54.6403,54.6554,54.6252,54.6403,8400.0
2012-07-30 11:30:00,72.41,72.51,72.41,72.49,8800.0,54.6177,54.6931,54.6177,54.678,8800.0
2012-07-30 11:35:00,72.47,72.47,72.37,72.39,12600.0,54.663,54.663,54.5875,54.6026,12600.0
2012-07-30 11:40:00,72.39,72.39,72.33,72.38,9100.0,54.6026,54.6026,54.5574,54.5951,9100.0
2012-07-30 11:45:00,72.38,72.38,72.34,72.35,8500.0,54.5951,54.5951,54.5649,54.5724,8500.0
2012-07-30 11:50:00,72.36,72.36,72.31,72.36,7400.0,54.58,54.58,54.5423,54.58,7400.0
2012-07-30 11:55:00,72.34,72.35,72.31,72.31,8200.0,54.5649,54.5724,54.5423,54.5423,8200.0
2012-07-30 12:00:00,72.31,72.32,72.28,72.31,17100.0,54.5423,54.5498,54.5196,54.5423,17100.0
2012-07-30 12:05:00,72.3,72.31,72.24,72.26,13800.0,54.5347,54.5423,54.4895,54.5046,13800.0
2012-07-30 12:10:00,72.27,72.3,72.24,72.3,23400.0,54.5121,54.5347,54.4895,54.5347,23400.0
2012-07-30 12:15:00,72.3,72.3,72.21,72.25,8400.0,54.5347,54.5347,54.4668,54.497,8400.0
2012-07-30 12:20:00,72.25,72.33,72.23,72.28,10900.0,54.497,54.5574,54.4819,54.5196,10900.0
2012-07-30 12:25:00,72.28,72.34,72.23,72.28,26600.0,54.5196,54.5649,54.4819,54.5196,26600.0
2012-07-30 12:30:00,72.27,72.39,72.24,72.37,15900.0,54.5121,54.6026,54.4895,54.5875,15900.0
2012-07-30 12:35:00,72.37,72.37,72.32,72.33,3900.0,54.5875,54.5875,54.5498,54.5574,3900.0
2012-07-30 12:40:00,72.33,72.49,72.33,72.49,9900.0,54.5574,54.678,54.5574,54.678,9900.0
2012-07-30 12:45:00,72.49,72.53,72.47,72.48,16600.0,54.678,54.7082,54.663,54.6705,16600.0
2012-07-30 12:50:00,72.47,72.54,72.47,72.52,10300.0,54.663,54.7158,54.663,54.7007,10300.0
2012-07-30 12:55:00,72.52,72.52,72.43,72.45,10500.0,54.7007,54.7007,54.6328,54.6479,10500.0
2012-07-30 13:00:00,72.46,72.46,72.38,72.39,11300.0,54.6554,54.6554,54.5951,54.6026,11300.0
2012-07-30 13:05:00,72.41,72.42,72.35,72.39,12700.0,54.6177,54.6252,54.5724,54.6026,12700.0
2012-07-30 13:10:00,72.39,72.42,72.35,72.35,19500.0,54.6026,54.6252,54.5724,54.5724,19500.0
2012-07-30 13:15:00,72.35,72.37,72.29,72.36,11100.0,54.5724,54.5875,54.5272,54.58,11100.0
2012-07-30 13:20:00,72.35,72.42,72.34,72.41,14100.0,54.5724,54.6252,54.5649,54.6177,14100.0
2012-07-30 13:25:00,72.4,72.41,72.28,72.3,25100.0,54.6102,54.6177,54.5196,54.5347,25100.0
2012-07-30 13:30:00,72.31,72.31,72.22,72.28,29100.0,54.5423,54.5423,54.4744,54.5196,29100.0
2012-07-30 13:35:00,72.28,72.31,72.25,72.27,14100.0,54.5196,54.5423,54.497,54.5121,14100.0
2012-07-30 13:40:00,72.26,72.31,72.23,72.31,17600.0,54.5046,54.5423,54.4819,54.5423,17600.0
2012-07-30 13:45:00,72.31,72.33,72.28,72.28,17000.0,54.5423,54.5574,54.5196,54.5196,17000.0
2012-07-30 13:50:00,72.28,72.28,72.22,72.27,9300.0,54.5196,54.5196,54.4744,54.5121,9300.0
2012-07-30 13:55:00,72.27,72.31,72.27,72.28,9500.0,54.5121,54.5423,54.5121,54.5196,9500.0
2012-07-30 14:00:00,72.28,72.28,72.18,72.22,11600.0,54.5196,54.5196,54.4442,54.4744,11600.0
2012-07-30 14:05:00,72.23,72.26,72.22,72.26,11300.0,54.4819,54.5046,54.4744,54.5046,11300.0
2012-07-30 14:10:00,72.27,72.32,72.25,72.28,12700.0,54.5121,54.5498,54.497,54.5196,12700.0
2012-07-30 14:15:00,72.28,72.31,72.23,72.26,17100.0,54.5196,54.5423,54.4819,54.5046,17100.0
2012-07-30 14:20:00,72.26,72.35,72.22,72.25,28800.0,54.5046,54.5724,54.4744,54.497,28800.0
2012-07-30 14:25:00,72.24,72.31,72.23,72.31,10900.0,54.4895,54.5423,54.4819,54.5423,10900.0
2012-07-30 14:30:00,72.31,72.33,72.23,72.23,27000.0,54.5423,54.5574,54.4819,54.4819,27000.0
2012-07-30 14:35:00,72.23,72.24,72.19,72.23,27700.0,54.4819,54.4895,54.4518,54.4819,27700.0
2012-07-30 14:40:00,72.25,72.36,72.25,72.34,16200.0,54.497,54.58,54.497,54.5649,16200.0
2012-07-30 14:45:00,72.36,72.37,72.25,72.25,23600.0,54.58,54.5875,54.497,54.497,23600.0
2012-07-30 14:50:00,72.26,72.28,72.21,72.28,25800.0,54.5046,54.5196,54.4668,54.5196,25800.0
2012-07-30 14:55:00,72.27,72.27,72.21,72.23,23800.0,54.5121,54.5121,54.4668,54.4819,23800.0
2012-07-30 15:00:00,72.24,72.26,72.2,72.2,22900.0,54.4895,54.5046,54.4593,54.4593,22900.0
2012-07-30 15:05:00,72.21,72.21,72.09,72.1,31800.0,54.4668,54.4668,54.3763,54.3839,31800.0
2012-07-30 15:10:00,72.1,72.15,72.07,72.1,17700.0,54.3839,54.4216,54.3612,54.3839,17700.0
2012-07-30 15:15:00,72.1,72.16,72.09,72.15,30300.0,54.3839,54.4291,54.3763,54.4216,30300.0
2012-07-30 15:20:00,72.15,72.18,72.13,72.14,19800.0,54.4216,54.4442,54.4065,54.414,19800.0
2012-07-30 15:25:00,72.14,72.16,72.11,72.11,32300.0,54.414,54.4291,54.3914,54.3914,32300.0
2012-07-30 15:30:00,72.13,72.19,72.13,72.15,39800.0,54.4065,54.4518,54.4065,54.4216,39800.0
2012-07-30 15:35:00,72.15,72.16,72.03,72.03,34600.0,54.4216,54.4291,54.3311,54.3311,34600.0
2012-07-30 15:40:00,72.03,72.13,72.0,72.08,64600.0,54.3311,54.4065,54.3084,54.3688,64600.0
2012-07-30 15:45:00,72.1,72.15,72.09,72.14,78600.0,54.3839,54.4216,54.3763,54.414,78600.0
2012-07-30 15:50:00,72.15,72.18,72.11,72.15,74700.0,54.4216,54.4442,54.3914,54.4216,74700.0
2012-07-30 15:55:00,72.15,72.15,72.06,72.12,135900.0,54.4216,54.4216,54.3537,54.399,135900.0
2012-07-31 09:30:00,72.1,72.8,72.1,72.73,32300.0,54.3839,54.9119,54.3839,54.8591,32300.0
2012-07-31 09:35:00,72.73,72.81,72.36,72.43,30800.0,54.8591,54.9194,54.58,54.6328,30800.0
2012-07-31 09:40:00,72.5,72.72,72.41,72.41,28100.0,54.6856,54.8515,54.6177,54.6177,28100.0
2012-07-31 09:45:00,72.43,72.5,72.26,72.3,24100.0,54.6328,54.6856,54.5046,54.5347,24100.0
2012-07-31 09:50:00,72.3,72.35,72.11,72.13,24500.0,54.5347,54.5724,54.3914,54.4065,24500.0
2012-07-31 09:55:00,72.11,72.27,72.1,72.25,24400.0,54.3914,54.5121,54.3839,54.497,24400.0
2012-07-31 10:00:00,72.33,72.39,72.15,72.34,44800.0,54.5574,54.6026,54.4216,54.5649,44800.0
2012-07-31 10:05:00,72.31,72.37,72.22,72.34,46400.0,54.5423,54.5875,54.4744,54.5649,46400.0
2012-07-31 10:10:00,72.33,72.4,72.28,72.37,47600.0,54.5574,54.6102,54.5196,54.5875,47600.0
2012-07-31 10:15:00,72.36,72.47,72.33,72.42,31100.0,54.58,54.663,54.5574,54.6252,31100.0
2012-07-31 10:20:00,72.44,72.5,72.41,72.49,36400.0,54.6403,54.6856,54.6177,54.678,36400.0
2012-07-31 10:25:00,72.49,72.5,72.42,72.45,36600.0,54.678,54.6856,54.6252,54.6479,36600.0
2012-07-31 10:30:00,72.41,72.42,72.28,72.3,17500.0,54.6177,54.6252,54.5196,54.5347,17500.0
2012-07-31 10:35:00,72.29,72.38,72.28,72.37,33600.0,54.5272,54.5951,54.5196,54.5875,33600.0
2012-07-31 10:40:00,72.37,72.4,72.34,72.4,24500.0,54.5875,54.6102,54.5649,54.6102,24500.0
2012-07-31 10:45:00,72.39,72.4,72.27,72.29,44300.0,54.6026,54.6102,54.5121,54.5272,44300.0
2012-07-31 10:50:00,72.28,72.36,72.28,72.31,22000.0,54.5196,54.58,54.5196,54.5423,22000.0
2012-07-31 10:55:00,72.31,72.34,72.29,72.3,20300.0,54.5423,54.5649,54.5272,54.5347,20300.0
2012-07-31 11:00:00,72.3,72.32,72.28,72.29,24400.0,54.5347,54.5498,54.5196,54.5272,24400.0
2012-07-31 11:05:00,72.3,72.34,72.29,72.34,100000.0,54.5347,54.5649,54.5272,54.5649,100000.0
2012-07-31 11:10:00,72.35,72.42,72.34,72.4,67200.0,54.5724,54.6252,54.5649,54.6102,67200.0
2012-07-31 11:15:00,72.39,72.49,72.38,72.49,60300.0,54.6026,54.678,54.5951,54.678,60300.0
2012-07-31 11:20:00,72.5,72.61,72.49,72.57,34800.0,54.6856,54.7686,54.678,54.7384,34800.0
2012-07-31 11:25:00,72.57,72.67,72.57,72.64,23300.0,54.7384,54.8138,54.7384,54.7912,23300.0
2012-07-31 11:30:00,72.63,72.7,72.53,72.53,41300.0,54.7836,54.8364,54.7082,54.7082,41300.0
2012-07-31 11:35:00,72.53,72.58,72.44,72.56,25500.0,54.7082,54.7459,54.6403,54.7308,25500.0
2012-07-31 11:40:00,72.56,72.57,72.53,72.55,13800.0,54.7308,54.7384,54.7082,54.7233,13800.0
2012-07-31 11:45:00,72.54,72.55,72.47,72.51,6800.0,54.7158,54.7233,54.663,54.6931,6800.0
2012-07-31 11:50:00,72.48,72.49,72.39,72.39,8200.0,54.6705,54.678,54.6026,54.6026,8200.0
2012-07-31 11:55:00,72.39,72.49,72.38,72.46,10900.0,54.6026,54.678,54.5951,54.6554,10900.0
2012-07-31 12:00:00,72.45,72.46,72.32,72.33,13300.0,54.6479,54.6554,54.5498,54.5574,13300.0
2012-07-31 12:05:00,72.35,72.41,72.34,72.4,9700.0,54.5724,54.6177,54.5649,54.6102,9700.0
2012-07-31 12:10:00,72.4,72.4,72.25,72.31,15500.0,54.6102,54.6102,54.497,54.5423,15500.0
2012-07-31 12:15:00,72.32,72.42,72.31,72.4,16700.0,54.5498,54.6252,54.5423,54.6102,16700.0
2012-07-31 12:20:00,72.42,72.47,72.37,72.47,41000.0,54.6252,54.663,54.5875,54.663,41000.0
2012-07-31 12:25:00,72.47,72.5,72.41,72.41,25600.0,54.663,54.6856,54.6177,54.6177,25600.0
2012-07-31 12:30:00,72.41,72.46,72.4,72.46,16900.0,54.6177,54.6554,54.6102,54.6554,16900.0
2012-07-31 12:35:00,72.46,72.5,72.39,72.41,13200.0,54.6554,54.6856,54.6026,54.6177,13200.0
2012-07-31 12:40:00,72.44,72.46,72.39,72.45,21600.0,54.6403,54.6554,54.6026,54.6479,21600.0
2012-07-31 12:45:00,72.43,72.46,72.39,72.45,16400.0,54.6328,54.6554,54.6026,54.6479,16400.0
2012-07-31 12:50:00,72.45,72.46,72.39,72.39,40100.0,54.6479,54.6554,54.6026,54.6026,40100.0
2012-07-31 12:55:00,72.39,72.41,72.32,72.32,18900.0,54.6026,54.6177,54.5498,54.5498,18900.0
2012-07-31 13:00:00,72.31,72.32,72.19,72.2,27300.0,54.5423,54.5498,54.4518,54.4593,27300.0
2012-07-31 13:05:00,72.2,72.23,72.18,72.21,21500.0,54.4593,54.4819,54.4442,54.4668,21500.0
2012-07-31 13:10:00,72.22,72.28,72.16,72.21,140600.0,54.4744,54.5196,54.4291,54.4668,140600.0
2012-07-31 13:15:00,72.21,72.23,72.13,72.13,17600.0,54.4668,54.4819,54.4065,54.4065,17600.0
2012-07-31 13:20:00,72.14,72.17,72.09,72.09,22100.0,54.414,54.4367,54.3763,54.3763,22100.0
2012-07-31 13:25:00,72.09,72.22,72.08,72.19,17200.0,54.3763,54.4744,54.3688,54.4518,17200.0
2012-07-31 13:30:00,72.2,72.2,72.13,72.14,64800.0,54.4593,54.4593,54.4065,54.414,64800.0
2012-07-31 13:35:00,72.14,72.18,72.11,72.14,28200.0,54.414,54.4442,54.3914,54.414,28200.0
2012-07-31 13:40:00,72.14,72.14,72.08,72.13,77800.0,54.414,54.414,54.3688,54.4065,77800.0
2012-07-31 13:45:00,72.13,72.18,72.0,72.0,23000.0,54.4065,54.4442,54.3084,54.3084,23000.0
2012-07-31 13:50:00,72.0,72.11,72.0,72.08,13600.0,54.3084,54.3914,54.3084,54.3688,13600.0
2012-07-31 13:55:00,72.08,72.11,71.98,71.99,105500.0,54.3688,54.3914,54.2934,54.3009,105500.0
2012-07-31 14:00:00,71.99,72.16,71.97,72.16,31700.0,54.3009,54.4291,54.2858,54.4291,31700.0
2012-07-31 14:05:00,72.16,72.2,72.07,72.08,51800.0,54.4291,54.4593,54.3612,54.3688,51800.0
2012-07-31 14:10:00,72.06,72.07,72.0,72.02,50700.0,54.3537,54.3612,54.3084,54.3235,50700.0
2012-07-31 14:15:00,72.02,72.09,72.02,72.05,70000.0,54.3235,54.3763,54.3235,54.3462,70000.0
2012-07-31 14:20:00,72.05,72.06,72.0,72.06,35800.0,54.3462,54.3537,54.3084,54.3537,35800.0
2012-07-31 14:25:00,72.06,72.14,71.93,71.95,111000.0,54.3537,54.414,54.2556,54.2707,111000.0
2012-07-31 14:30:00,71.93,71.97,71.89,71.96,63400.0,54.2556,54.2858,54.2255,54.2783,63400.0
2012-07-31 14:35:00,71.95,72.04,71.92,71.93,99000.0,54.2707,54.3386,54.2481,54.2556,99000.0
2012-07-31 14:40:00,71.92,71.95,71.89,71.9,17100.0,54.2481,54.2707,54.2255,54.233,17100.0
2012-07-31 14:45:00,71.9,72.06,71.88,71.95,27900.0,54.233,54.3537,54.2179,54.2707,27900.0
2012-07-31 14:50:00,71.96,71.99,71.93,71.96,21400.0,54.2783,54.3009,54.2556,54.2783,21400.0
2012-07-31 14:55:00,71.98,72.02,71.94,71.95,138900.0,54.2934,54.3235,54.2632,54.2707,138900.0
2012-07-31 15:00:00,71.97,72.01,71.96,71.99,22800.0,54.2858,54.316,54.2783,54.3009,22800.0
2012-07-31 15:05:00,71.98,72.14,71.96,72.08,106800.0,54.2934,54.414,54.2783,54.3688,106800.0
2012-07-31 15:10:00,72.08,72.2,72.07,72.15,52900.0,54.3688,54.4593,54.3612,54.4216,52900.0
2012-07-31 15:15:00,72.15,72.2,72.1,72.17,27400.0,54.4216,54.4593,54.3839,54.4367,27400.0
2012-07-31 15:20:00,72.17,72.2,72.17,72.18,41200.0,54.4367,54.4593,54.4367,54.4442,41200.0
2012-07-31 15:25:00,72.19,72.27,72.18,72.26,48300.0,54.4518,54.5121,54.4442,54.5046,48300.0
2012-07-31 15:30:00,72.28,72.4,72.27,72.28,112200.0,54.5196,54.6102,54.5121,54.5196,112200.0
2012-07-31 15:35:00,72.26,72.34,72.26,72.33,61100.0,54.5046,54.5649,54.5046,54.5574,61100.0
2012-07-31 15:40:00,72.33,72.36,72.27,72.36,86900.0,54.5574,54.58,54.5121,54.58,86900.0
2012-07-31 15:45:00,72.38,72.45,72.35,72.42,86600.0,54.5951,54.6479,54.5724,54.6252,86600.0
2012-07-31 15:50:00,72.42,72.52,72.38,72.51,107500.0,54.6252,54.7007,54.5951,54.6931,107500.0
2012-07-31 15:55:00,72.52,72.57,72.32,72.32,256700.0,54.7007,54.7384,54.5498,54.5498,256700.0
2012-08-01 09:30:00,70.86,73.31,70.0,73.22,770600.0,53.4486,55.2966,52.7999,55.2287,770600.0
2012-08-01 09:35:00,73.09,74.21,72.42,73.03,1128200.0,55.1306,55.9754,54.6252,55.0854,1128200.0
2012-08-01 09:40:00,72.98,73.7,72.26,72.98,882700.0,55.0476,55.5907,54.5046,55.0476,882700.0
2012-08-01 09:45:00,73.23,75.62,72.98,74.1,1124600.0,55.2362,57.039,55.0476,55.8924,1124600.0
2012-08-01 09:50:00,74.02,74.11,72.29,72.94,916500.0,55.8321,55.9,54.5272,55.0175,916500.0
2012-08-01 09:55:00,72.94,73.69,72.79,72.93,1195100.0,55.0175,55.5832,54.9043,55.0099,1195100.0
2012-08-01 10:00:00,72.93,72.97,72.3,72.3,76900.0,55.0099,55.0401,54.5347,54.5347,76900.0
2012-08-01 10:05:00,72.29,72.44,72.24,72.32,73400.0,54.5272,54.6403,54.4895,54.5498,73400.0
2012-08-01 10:10:00,72.29,72.71,72.29,72.47,30200.0,54.5272,54.844,54.5272,54.663,30200.0
2012-08-01 10:15:00,72.46,72.69,72.09,72.21,47500.0,54.6554,54.8289,54.3763,54.4668,47500.0
2012-08-01 10:20:00,72.23,72.46,72.13,72.19,36600.0,54.4819,54.6554,54.4065,54.4518,36600.0
2012-08-01 10:25:00,72.18,72.7,72.15,72.53,39400.0,54.4442,54.8364,54.4216,54.7082,39400.0
2012-08-01 10:30:00,72.56,72.66,72.42,72.48,27600.0,54.7308,54.8063,54.6252,54.6705,27600.0
2012-08-01 10:35:00,72.49,72.63,72.45,72.61,22600.0,54.678,54.7836,54.6479,54.7686,22600.0
2012-08-01 10:40:00,72.6,73.08,72.57,73.0,49800.0,54.761,55.1231,54.7384,55.0627,49800.0
2012-08-01 10:45:00,73.0,73.06,72.85,72.89,48600.0,55.0627,55.108,54.9496,54.9798,48600.0
2012-08-01 10:50:00,72.87,73.02,72.62,72.7,29900.0,54.9647,55.0778,54.7761,54.8364,29900.0
2012-08-01 10:55:00,72.69,72.72,72.59,72.68,26200.0,54.8289,54.8515,54.7535,54.8214,26200.0
2012-08-01 11:00:00,72.67,72.86,72.66,72.79,19000.0,54.8138,54.9571,54.8063,54.9043,19000.0
2012-08-01 11:05:00,72.8,72.86,72.78,72.86,14300.0,54.9119,54.9571,54.8968,54.9571,14300.0
2012-08-01 11:10:00,72.85,72.86,72.46,72.55,34000.0,54.9496,54.9571,54.6554,54.7233,34000.0
2012-08-01 11:15:00,72.55,72.86,72.54,72.74,21200.0,54.7233,54.9571,54.7158,54.8666,21200.0
2012-08-01 11:20:00,72.71,72.74,72.18,72.22,60400.0,54.844,54.8666,54.4442,54.4744,60400.0
2012-08-01 11:25:00,72.27,72.34,72.25,72.31,19000.0,54.5121,54.5649,54.497,54.5423,19000.0
2012-08-01 11:30:00,72.32,72.6,72.32,72.59,19400.0,54.5498,54.761,54.5498,54.7535,19400.0
2012-08-01 11:35:00,72.57,72.62,72.52,72.58,19500.0,54.7384,54.7761,54.7007,54.7459,19500.0
2012-08-01 11:40:00,72.58,72.58,72.2,72.21,22000.0,54.7459,54.7459,54.4593,54.4668,22000.0
2012-08-01 11:45:00,72.22,72.27,71.84,72.02,58300.0,54.4744,54.5121,54.1878,54.3235,58300.0
2012-08-01 11:50:00,72.03,72.17,71.94,72.03,24000.0,54.3311,54.4367,54.2632,54.3311,24000.0
2012-08-01 11:55:00,72.03,72.16,71.97,71.99,27500.0,54.3311,54.4291,54.2858,54.3009,27500.0
2012-08-01 12:00:00,72.0,72.09,71.98,72.04,32300.0,54.3084,54.3763,54.2934,54.3386,32300.0
2012-08-01 12:05:00,72.04,72.36,72.04,72.2,29000.0,54.3386,54.58,54.3386,54.4593,29000.0
2012-08-01 12:10:00,72.2,72.38,72.2,72.33,13500.0,54.4593,54.5951,54.4593,54.5574,13500.0
2012-08-01 12:15:00,72.33,72.36,72.33,72.34,9100.0,54.5574,54.58,54.5574,54.5649,9100.0
2012-08-01 12:20:00,72.33,72.33,72.23,72.25,21300.0,54.5574,54.5574,54.4819,54.497,21300.0
2012-08-01 12:25:00,72.26,72.37,72.25,72.34,19500.0,54.5046,54.5875,54.497,54.5649,19500.0
2012-08-01 12:30:00,72.35,72.37,72.29,72.33,17600.0,54.5724,54.5875,54.5272,54.5574,17600.0
2012-08-01 12:35:00,72.33,72.34,72.18,72.2,13600.0,54.5574,54.5649,54.4442,54.4593,13600.0
2012-08-01 12:40:00,72.19,72.2,72.06,72.19,35000.0,54.4518,54.4593,54.3537,54.4518,35000.0
2012-08-01 12:45:00,72.19,72.43,72.19,72.33,28700.0,54.4518,54.6328,54.4518,54.5574,28700.0
2012-08-01 12:50:00,72.33,72.35,72.29,72.34,14500.0,54.5574,54.5724,54.5272,54.5649,14500.0
2012-08-01 12:55:00,72.33,72.4,72.1,72.15,20100.0,54.5574,54.6102,54.3839,54.4216,20100.0
2012-08-01 13:00:00,72.15,72.37,72.14,72.35,15400.0,54.4216,54.5875,54.414,54.5724,15400.0
2012-08-01 13:05:00,72.36,72.55,72.36,72.5,21600.0,54.58,54.7233,54.58,54.6856,21600.0
2012-08-01 13:10:00,72.53,72.53,72.21,72.3,32700.0,54.7082,54.7082,54.4668,54.5347,32700.0
2012-08-01 13:15:00,72.26,72.36,72.18,72.22,27900.0,54.5046,54.58,54.4442,54.4744,27900.0
2012-08-01 13:20:00,72.23,72.3,72.21,72.28,14700.0,54.4819,54.5347,54.4668,54.5196,14700.0
2012-08-01 13:25:00,72.28,72.35,72.28,72.3,12300.0,54.5196,54.5724,54.5196,54.5347,12300.0
2012-08-01 13:30:00,72.3,72.5,72.06,72.07,32400.0,54.5347,54.6856,54.3537,54.3612,32400.0
2012-08-01 13:35:00,72.07,72.23,72.04,72.17,22600.0,54.3612,54.4819,54.3386,54.4367,22600.0
2012-08-01 13:40:00,72.17,72.29,72.17,72.29,8800.0,54.4367,54.5272,54.4367,54.5272,8800.0
2012-08-01 13:45:00,72.3,72.35,72.24,72.24,15600.0,54.5347,54.5724,54.4895,54.4895,15600.0
2012-08-01 13:50:00,72.24,72.25,72.01,72.04,37600.0,54.4895,54.497,54.316,54.3386,37600.0
2012-08-01 13:55:00,72.05,72.16,72.04,72.06,15400.0,54.3462,54.4291,54.3386,54.3537,15400.0
2012-08-01 14:00:00,72.05,72.13,72.01,72.12,18100.0,54.3462,54.4065,54.316,54.399,18100.0
2012-08-01 14:05:00,72.14,72.14,72.0,72.08,34000.0,54.414,54.414,54.3084,54.3688,34000.0
2012-08-01 14:10:00,72.09,72.15,71.5,71.72,54100.0,54.3763,54.4216,53.9313,54.0972,54100.0
2012-08-01 14:15:00,71.78,71.85,71.49,71.54,66900.0,54.1425,54.1953,53.9238,53.9615,66900.0
2012-08-01 14:20:00,71.61,72.02,71.53,71.84,50000.0,54.0143,54.3235,53.9539,54.1878,50000.0
2012-08-01 14:25:00,71.89,72.05,71.71,72.05,57800.0,54.2255,54.3462,54.0897,54.3462,57800.0
2012-08-01 14:30:00,72.04,72.07,71.56,71.75,42700.0,54.3386,54.3612,53.9766,54.1199,42700.0
2012-08-01 14:35:00,71.73,71.96,71.73,71.77,23300.0,54.1048,54.2783,54.1048,54.135,23300.0
2012-08-01 14:40:00,71.78,71.81,71.67,71.7,41700.0,54.1425,54.1651,54.0595,54.0822,41700.0
2012-08-01 14:45:00,71.71,71.72,71.54,71.56,85200.0,54.0897,54.0972,53.9615,53.9766,85200.0
2012-08-01 14:50:00,71.57,71.67,71.56,71.56,45500.0,53.9841,54.0595,53.9766,53.9766,45500.0
2012-08-01 14:55:00,71.57,71.64,71.37,71.61,55800.0,53.9841,54.0369,53.8332,54.0143,55800.0
2012-08-01 15:00:00,71.61,71.67,71.51,71.57,44900.0,54.0143,54.0595,53.9388,53.9841,44900.0
2012-08-01 15:05:00,71.57,71.91,71.56,71.76,80300.0,53.9841,54.2406,53.9766,54.1274,80300.0
2012-08-01 15:10:00,71.78,71.91,71.7,71.73,40100.0,54.1425,54.2406,54.0822,54.1048,40100.0
2012-08-01 15:15:00,71.73,71.83,71.71,71.81,29500.0,54.1048,54.1802,54.0897,54.1651,29500.0
2012-08-01 15:20:00,71.82,71.96,71.8,71.92,32200.0,54.1727,54.2783,54.1576,54.2481,32200.0
2012-08-01 15:25:00,71.93,72.1,71.93,72.09,39700.0,54.2556,54.3839,54.2556,54.3763,39700.0
2012-08-01 15:30:00,72.09,72.1,71.99,72.02,54300.0,54.3763,54.3839,54.3009,54.3235,54300.0
2012-08-01 15:35:00,72.01,72.07,71.96,72.03,71400.0,54.316,54.3612,54.2783,54.3311,71400.0
2012-08-01 15:40:00,72.02,72.13,71.96,72.03,110500.0,54.3235,54.4065,54.2783,54.3311,110500.0
2012-08-01 15:45:00,72.01,72.03,71.85,71.86,120000.0,54.316,54.3311,54.1953,54.2028,120000.0
2012-08-01 15:50:00,71.86,71.95,71.74,71.75,90100.0,54.2028,54.2707,54.1123,54.1199,90100.0
2012-08-01 15:55:00,71.74,71.82,71.5,71.57,234200.0,54.1123,54.1727,53.9313,53.9841,234200.0
2012-08-02 09:30:00,71.44,71.89,71.3,71.78,75700.0,53.886,54.2255,53.7804,54.1425,75700.0
2012-08-02 09:35:00,71.71,71.75,71.34,71.34,28000.0,54.0897,54.1199,53.8106,53.8106,28000.0
2012-08-02 09:40:00,71.33,71.59,71.33,71.43,38000.0,53.8031,53.9992,53.8031,53.8785,38000.0
2012-08-02 09:45:00,71.41,71.56,71.38,71.44,46800.0,53.8634,53.9766,53.8408,53.886,46800.0
2012-08-02 09:50:00,71.42,71.45,71.21,71.4,41000.0,53.871,53.8936,53.7126,53.8559,41000.0
2012-08-02 09:55:00,71.37,71.45,71.27,71.28,34500.0,53.8332,53.8936,53.7578,53.7654,34500.0
2012-08-02 10:00:00,71.27,71.38,71.24,71.33,43200.0,53.7578,53.8408,53.7352,53.8031,43200.0
2012-08-02 10:05:00,71.31,71.33,71.05,71.28,55000.0,53.788,53.8031,53.5919,53.7654,55000.0
2012-08-02 10:10:00,71.32,71.42,71.28,71.4,34400.0,53.7955,53.871,53.7654,53.8559,34400.0
2012-08-02 10:15:00,71.4,71.47,71.35,71.38,27800.0,53.8559,53.9087,53.8182,53.8408,27800.0
2012-08-02 10:20:00,71.39,71.49,71.38,71.47,22400.0,53.8483,53.9238,53.8408,53.9087,22400.0
2012-08-02 10:25:00,71.47,71.66,71.44,71.66,53400.0,53.9087,54.052,53.886,54.052,53400.0
2012-08-02 10:30:00,71.65,71.75,71.63,71.75,25700.0,54.0444,54.1199,54.0294,54.1199,25700.0
2012-08-02 10:35:00,71.75,71.8,71.64,71.68,30300.0,54.1199,54.1576,54.0369,54.0671,30300.0
2012-08-02 10:40:00,71.7,71.82,71.67,71.82,18600.0,54.0822,54.1727,54.0595,54.1727,18600.0
2012-08-02 10:45:00,71.83,71.97,71.83,71.96,19300.0,54.1802,54.2858,54.1802,54.2783,19300.0
2012-08-02 10:50:00,71.96,72.18,71.95,72.04,41900.0,54.2783,54.4442,54.2707,54.3386,41900.0
2012-08-02 10:55:00,72.03,72.03,71.66,71.7,31600.0,54.3311,54.3311,54.052,54.0822,31600.0
2012-08-02 11:00:00,71.68,71.77,71.68,71.75,30500.0,54.0671,54.135,54.0671,54.1199,30500.0
2012-08-02 11:05:00,71.75,71.92,71.75,71.86,33200.0,54.1199,54.2481,54.1199,54.2028,33200.0
2012-08-02 11:10:00,71.87,72.01,71.76,72.01,19300.0,54.2104,54.316,54.1274,54.316,19300.0
2012-08-02 11:15:00,72.01,72.01,71.86,71.91,26700.0,54.316,54.316,54.2028,54.2406,26700.0
2012-08-02 11:20:00,71.89,71.89,71.64,71.67,22600.0,54.2255,54.2255,54.0369,54.0595,22600.0
2012-08-02 11:25:00,71.64,71.87,71.58,71.85,15500.0,54.0369,54.2104,53.9916,54.1953,15500.0
2012-08-02 11:30:00,71.85,71.87,71.78,71.82,34700.0,54.1953,54.2104,54.1425,54.1727,34700.0
2012-08-02 11:35:00,71.83,71.89,71.58,71.64,32700.0,54.1802,54.2255,53.9916,54.0369,32700.0
2012-08-02 11:40:00,71.6,71.72,71.57,71.63,20600.0,54.0067,54.0972,53.9841,54.0294,20600.0
2012-08-02 11:45:00,71.64,71.73,71.61,71.63,15000.0,54.0369,54.1048,54.0143,54.0294,15000.0
2012-08-02 11:50:00,71.62,71.69,71.61,71.67,11700.0,54.0218,54.0746,54.0143,54.0595,11700.0
2012-08-02 11:55:00,71.67,71.8,71.65,71.76,21900.0,54.0595,54.1576,54.0444,54.1274,21900.0
2012-08-02 12:00:00,71.74,71.79,71.73,71.75,119100.0,54.1123,54.15,54.1048,54.1199,119100.0
2012-08-02 12:05:00,71.73,71.75,71.63,71.65,55900.0,54.1048,54.1199,54.0294,54.0444,55900.0
2012-08-02 12:10:00,71.64,71.72,71.63,71.72,19900.0,54.0369,54.0972,54.0294,54.0972,19900.0
2012-08-02 12:15:00,71.69,71.75,71.69,71.73,9500.0,54.0746,54.1199,54.0746,54.1048,9500.0
2012-08-02 12:20:00,71.72,71.77,71.67,71.76,14300.0,54.0972,54.135,54.0595,54.1274,14300.0
2012-08-02 12:25:00,71.75,71.76,71.7,71.7,9500.0,54.1199,54.1274,54.0822,54.0822,9500.0
2012-08-02 12:30:00,71.71,71.73,71.61,71.63,33600.0,54.0897,54.1048,54.0143,54.0294,33600.0
2012-08-02 12:35:00,71.62,71.7,71.61,71.67,12900.0,54.0218,54.0822,54.0143,54.0595,12900.0
2012-08-02 12:40:00,71.72,71.72,71.6,71.64,9100.0,54.0972,54.0972,54.0067,54.0369,9100.0
2012-08-02 12:45:00,71.65,71.68,71.6,71.65,9800.0,54.0444,54.0671,54.0067,54.0444,9800.0
2012-08-02 12:50:00,71.66,71.69,71.64,71.67,7700.0,54.052,54.0746,54.0369,54.0595,7700.0
2012-08-02 12:55:00,71.67,71.85,71.67,71.84,12100.0,54.0595,54.1953,54.0595,54.1878,12100.0
2012-08-02 13:00:00,71.83,71.84,71.77,71.78,12600.0,54.1802,54.1878,54.135,54.1425,12600.0
2012-08-02 13:05:00,71.77,71.91,71.77,71.87,74300.0,54.135,54.2406,54.135,54.2104,74300.0
2012-08-02 13:10:00,71.87,71.92,71.87,71.89,13400.0,54.2104,54.2481,54.2104,54.2255,13400.0
2012-08-02 13:15:00,71.88,71.93,71.75,71.76,57900.0,54.2179,54.2556,54.1199,54.1274,57900.0
2012-08-02 13:20:00,71.76,71.76,71.69,71.69,28800.0,54.1274,54.1274,54.0746,54.0746,28800.0
2012-08-02 13:25:00,71.7,71.76,71.67,71.76,13100.0,54.0822,54.1274,54.0595,54.1274,13100.0
2012-08-02 13:30:00,71.75,71.75,71.68,71.71,9600.0,54.1199,54.1199,54.0671,54.0897,9600.0
2012-08-02 13:35:00,71.7,71.7,71.63,71.66,11500.0,54.0822,54.0822,54.0294,54.052,11500.0
2012-08-02 13:40:00,71.66,71.7,71.64,71.66,6700.0,54.052,54.0822,54.0369,54.052,6700.0
2012-08-02 13:45:00,71.66,71.68,71.59,71.6,23100.0,54.052,54.0671,53.9992,54.0067,23100.0
2012-08-02 13:50:00,71.59,71.67,71.58,71.65,62200.0,53.9992,54.0595,53.9916,54.0444,62200.0
2012-08-02 13:55:00,71.62,71.65,71.56,71.58,36000.0,54.0218,54.0444,53.9766,53.9916,36000.0
2012-08-02 14:00:00,71.57,71.71,71.57,71.68,23800.0,53.9841,54.0897,53.9841,54.0671,23800.0
2012-08-02 14:05:00,71.66,71.75,71.65,71.75,13200.0,54.052,54.1199,54.0444,54.1199,13200.0
2012-08-02 14:10:00,71.75,71.75,71.72,71.75,18000.0,54.1199,54.1199,54.0972,54.1199,18000.0
2012-08-02 14:15:00,71.75,71.75,71.72,71.73,10000.0,54.1199,54.1199,54.0972,54.1048,10000.0
2012-08-02 14:20:00,71.73,71.77,71.73,71.77,9600.0,54.1048,54.135,54.1048,54.135,9600.0
2012-08-02 14:25:00,71.76,71.8,71.72,71.74,12400.0,54.1274,54.1576,54.0972,54.1123,12400.0
2012-08-02 14:30:00,71.74,71.77,71.73,71.76,15300.0,54.1123,54.135,54.1048,54.1274,15300.0
2012-08-02 14:35:00,71.75,71.87,71.73,71.8,30100.0,54.1199,54.2104,54.1048,54.1576,30100.0
2012-08-02 14:40:00,71.8,71.83,71.72,71.75,14100.0,54.1576,54.1802,54.0972,54.1199,14100.0
2012-08-02 14:45:00,71.75,71.76,71.72,71.75,26000.0,54.1199,54.1274,54.0972,54.1199,26000.0
2012-08-02 14:50:00,71.75,71.76,71.68,71.73,23500.0,54.1199,54.1274,54.0671,54.1048,23500.0
2012-08-02 14:55:00,71.73,71.78,71.72,71.75,23300.0,54.1048,54.1425,54.0972,54.1199,23300.0
2012-08-02 15:00:00,71.75,71.8,71.71,71.8,24300.0,54.1199,54.1576,54.0897,54.1576,24300.0
2012-08-02 15:05:00,71.81,71.81,71.72,71.73,22500.0,54.1651,54.1651,54.0972,54.1048,22500.0
2012-08-02 15:10:00,71.73,71.77,71.7,71.72,24800.0,54.1048,54.135,54.0822,54.0972,24800.0
2012-08-02 15:15:00,71.72,71.86,71.72,71.85,46400.0,54.0972,54.2028,54.0972,54.1953,46400.0
2012-08-02 15:20:00,71.85,71.92,71.84,71.84,30000.0,54.1953,54.2481,54.1878,54.1878,30000.0
2012-08-02 15:25:00,71.85,71.97,71.84,71.91,54800.0,54.1953,54.2858,54.1878,54.2406,54800.0
2012-08-02 15:30:00,71.9,72.04,71.9,72.02,48800.0,54.233,54.3386,54.233,54.3235,48800.0
2012-08-02 15:35:00,72.03,72.15,71.97,72.12,62100.0,54.3311,54.4216,54.2858,54.399,62100.0
2012-08-02 15:40:00,72.12,72.16,72.11,72.15,71700.0,54.399,54.4291,54.3914,54.4216,71700.0
2012-08-02 15:45:00,72.12,72.17,72.1,72.13,81000.0,54.399,54.4367,54.3839,54.4065,81000.0
2012-08-02 15:50:00,72.13,72.14,72.07,72.08,68900.0,54.4065,54.414,54.3612,54.3688,68900.0
2012-08-02 15:55:00,72.09,72.21,72.09,72.18,114700.0,54.3763,54.4668,54.3763,54.4442,114700.0
2012-08-03 09:30:00,72.76,73.41,72.76,73.3,51000.0,54.8817,55.372,54.8817,55.289,51000.0
2012-08-03 09:35:00,73.29,73.33,72.93,73.04,43500.0,55.2815,55.3116,55.0099,55.0929,43500.0
2012-08-03 09:40:00,73.0,73.08,72.67,72.68,136700.0,55.0627,55.1231,54.8138,54.8214,136700.0
2012-08-03 09:45:00,72.66,72.84,72.66,72.76,44800.0,54.8063,54.942,54.8063,54.8817,44800.0
2012-08-03 09:50:00,72.76,72.88,72.76,72.81,24200.0,54.8817,54.9722,54.8817,54.9194,24200.0
2012-08-03 09:55:00,72.81,72.94,72.79,72.94,28500.0,54.9194,55.0175,54.9043,55.0175,28500.0
2012-08-03 10:00:00,72.94,73.04,72.86,73.04,21000.0,55.0175,55.0929,54.9571,55.0929,21000.0
2012-08-03 10:05:00,73.02,73.14,72.98,73.12,21200.0,55.0778,55.1683,55.0476,55.1532,21200.0
2012-08-03 10:10:00,73.11,73.14,73.0,73.05,24400.0,55.1457,55.1683,55.0627,55.1004,24400.0
2012-08-03 10:15:00,73.06,73.09,73.0,73.02,31200.0,55.108,55.1306,55.0627,55.0778,31200.0
2012-08-03 10:20:00,73.04,73.06,73.03,73.04,19000.0,55.0929,55.108,55.0854,55.0929,19000.0
2012-08-03 10:25:00,73.04,73.08,73.03,73.08,52700.0,55.0929,55.1231,55.0854,55.1231,52700.0
2012-08-03 10:30:00,73.1,73.12,73.06,73.12,24000.0,55.1382,55.1532,55.108,55.1532,24000.0
2012-08-03 10:35:00,73.12,73.15,73.02,73.03,66700.0,55.1532,55.1759,55.0778,55.0854,66700.0
2012-08-03 10:40:00,73.02,73.13,73.0,73.06,21300.0,55.0778,55.1608,55.0627,55.108,21300.0
2012-08-03 10:45:00,73.08,73.13,73.02,73.05,22100.0,55.1231,55.1608,55.0778,55.1004,22100.0
2012-08-03 10:50:00,73.03,73.1,73.03,73.08,20700.0,55.0854,55.1382,55.0854,55.1231,20700.0
2012-08-03 10:55:00,73.08,73.12,73.06,73.11,21600.0,55.1231,55.1532,55.108,55.1457,21600.0
2012-08-03 11:00:00,73.08,73.09,73.05,73.08,19100.0,55.1231,55.1306,55.1004,55.1231,19100.0
2012-08-03 11:05:00,73.07,73.08,72.98,72.98,14700.0,55.1155,55.1231,55.0476,55.0476,14700.0
2012-08-03 11:10:00,72.98,73.11,72.94,73.11,19300.0,55.0476,55.1457,55.0175,55.1457,19300.0
2012-08-03 11:15:00,73.09,73.19,73.08,73.11,37600.0,55.1306,55.206,55.1231,55.1457,37600.0
2012-08-03 11:20:00,73.09,73.15,73.07,73.1,18200.0,55.1306,55.1759,55.1155,55.1382,18200.0
2012-08-03 11:25:00,73.1,73.18,73.08,73.16,17500.0,55.1382,55.1985,55.1231,55.1834,17500.0
2012-08-03 11:30:00,73.16,73.17,73.02,73.02,13200.0,55.1834,55.191,55.0778,55.0778,13200.0
2012-08-03 11:35:00,73.01,73.24,73.01,73.23,37400.0,55.0703,55.2438,55.0703,55.2362,37400.0
2012-08-03 11:40:00,73.2,73.26,73.19,73.25,26300.0,55.2136,55.2588,55.206,55.2513,26300.0
2012-08-03 11:45:00,73.25,73.28,73.21,73.26,25900.0,55.2513,55.2739,55.2211,55.2588,25900.0
2012-08-03 11:50:00,73.26,73.28,73.23,73.26,14400.0,55.2588,55.2739,55.2362,55.2588,14400.0
2012-08-03 11:55:00,73.29,73.31,73.24,73.26,11500.0,55.2815,55.2966,55.2438,55.2588,11500.0
2012-08-03 12:00:00,73.25,73.29,73.18,73.22,47300.0,55.2513,55.2815,55.1985,55.2287,47300.0
2012-08-03 12:05:00,73.21,73.25,73.15,73.16,24600.0,55.2211,55.2513,55.1759,55.1834,24600.0
2012-08-03 12:10:00,73.15,73.24,73.15,73.24,15100.0,55.1759,55.2438,55.1759,55.2438,15100.0
2012-08-03 12:15:00,73.23,73.25,73.15,73.17,49900.0,55.2362,55.2513,55.1759,55.191,49900.0
2012-08-03 12:20:00,73.15,73.22,73.12,73.2,14600.0,55.1759,55.2287,55.1532,55.2136,14600.0
2012-08-03 12:25:00,73.2,73.25,73.15,73.2,27800.0,55.2136,55.2513,55.1759,55.2136,27800.0
2012-08-03 12:30:00,73.19,73.22,73.14,73.14,8900.0,55.206,55.2287,55.1683,55.1683,8900.0
2012-08-03 12:35:00,73.14,73.14,73.0,73.06,31600.0,55.1683,55.1683,55.0627,55.108,31600.0
2012-08-03 12:40:00,73.04,73.07,73.0,73.07,16700.0,55.0929,55.1155,55.0627,55.1155,16700.0
2012-08-03 12:45:00,73.07,73.11,72.96,72.98,50500.0,55.1155,55.1457,55.0326,55.0476,50500.0
2012-08-03 12:50:00,72.97,73.02,72.93,73.01,12000.0,55.0401,55.0778,55.0099,55.0703,12000.0
2012-08-03 12:55:00,73.02,73.07,73.02,73.07,13300.0,55.0778,55.1155,55.0778,55.1155,13300.0
2012-08-03 13:00:00,73.07,73.12,73.06,73.12,21100.0,55.1155,55.1532,55.108,55.1532,21100.0
2012-08-03 13:05:00,73.1,73.17,73.1,73.15,15500.0,55.1382,55.191,55.1382,55.1759,15500.0
2012-08-03 13:10:00,73.14,73.19,73.11,73.17,15100.0,55.1683,55.206,55.1457,55.191,15100.0
2012-08-03 13:15:00,73.16,73.17,73.15,73.15,5500.0,55.1834,55.191,55.1759,55.1759,5500.0
2012-08-03 13:20:00,73.12,73.17,73.11,73.13,12300.0,55.1532,55.191,55.1457,55.1608,12300.0
2012-08-03 13:25:00,73.13,73.14,73.1,73.13,5900.0,55.1608,55.1683,55.1382,55.1608,5900.0
2012-08-03 13:30:00,73.13,73.18,73.13,73.17,10100.0,55.1608,55.1985,55.1608,55.191,10100.0
2012-08-03 13:35:00,73.16,73.18,73.14,73.15,6500.0,55.1834,55.1985,55.1683,55.1759,6500.0
2012-08-03 13:40:00,73.14,73.18,73.12,73.18,22000.0,55.1683,55.1985,55.1532,55.1985,22000.0
2012-08-03 13:45:00,73.19,73.2,73.15,73.19,12500.0,55.206,55.2136,55.1759,55.206,12500.0
2012-08-03 13:50:00,73.19,73.3,73.15,73.3,68500.0,55.206,55.289,55.1759,55.289,68500.0
2012-08-03 13:55:00,73.3,73.38,73.3,73.3,65000.0,55.289,55.3494,55.289,55.289,65000.0
2012-08-03 14:00:00,73.3,73.34,73.28,73.31,11500.0,55.289,55.3192,55.2739,55.2966,11500.0
2012-08-03 14:05:00,73.3,73.33,73.24,73.25,12100.0,55.289,55.3116,55.2438,55.2513,12100.0
2012-08-03 14:10:00,73.26,73.29,73.2,73.26,25300.0,55.2588,55.2815,55.2136,55.2588,25300.0
2012-08-03 14:15:00,73.26,73.31,73.23,73.28,15700.0,55.2588,55.2966,55.2362,55.2739,15700.0
2012-08-03 14:20:00,73.31,73.35,73.28,73.29,16700.0,55.2966,55.3267,55.2739,55.2815,16700.0
2012-08-03 14:25:00,73.29,73.29,73.09,73.12,27600.0,55.2815,55.2815,55.1306,55.1532,27600.0
2012-08-03 14:30:00,73.12,73.2,73.11,73.17,23400.0,55.1532,55.2136,55.1457,55.191,23400.0
2012-08-03 14:35:00,73.18,73.19,73.09,73.09,17400.0,55.1985,55.206,55.1306,55.1306,17400.0
2012-08-03 14:40:00,73.09,73.13,73.01,73.02,17500.0,55.1306,55.1608,55.0703,55.0778,17500.0
2012-08-03 14:45:00,73.01,73.07,72.97,72.97,14300.0,55.0703,55.1155,55.0401,55.0401,14300.0
2012-08-03 14:50:00,72.98,73.0,72.88,72.96,16800.0,55.0476,55.0627,54.9722,55.0326,16800.0
2012-08-03 14:55:00,72.96,73.03,72.95,73.03,18700.0,55.0326,55.0854,55.025,55.0854,18700.0
2012-08-03 15:00:00,73.03,73.08,73.0,73.03,17800.0,55.0854,55.1231,55.0627,55.0854,17800.0
2012-08-03 15:05:00,73.03,73.09,72.99,73.06,18500.0,55.0854,55.1306,55.0552,55.108,18500.0
2012-08-03 15:10:00,73.07,73.07,73.0,73.01,17600.0,55.1155,55.1155,55.0627,55.0703,17600.0
2012-08-03 15:15:00,73.01,73.02,72.98,73.01,36000.0,55.0703,55.0778,55.0476,55.0703,36000.0
2012-08-03 15:20:00,73.0,73.13,73.0,73.12,28300.0,55.0627,55.1608,55.0627,55.1532,28300.0
2012-08-03 15:25:00,73.11,73.14,73.06,73.08,45500.0,55.1457,55.1683,55.108,55.1231,45500.0
2012-08-03 15:30:00,73.07,73.08,72.92,72.92,61400.0,55.1155,55.1231,55.0024,55.0024,61400.0
2012-08-03 15:35:00,72.92,72.94,72.86,72.92,50200.0,55.0024,55.0175,54.9571,55.0024,50200.0
2012-08-03 15:40:00,72.93,73.02,72.92,72.99,48300.0,55.0099,55.0778,55.0024,55.0552,48300.0
2012-08-03 15:45:00,73.0,73.07,72.98,73.05,66700.0,55.0627,55.1155,55.0476,55.1004,66700.0
2012-08-03 15:50:00,73.06,73.07,72.91,72.97,87800.0,55.108,55.1155,54.9948,55.0401,87800.0
2012-08-03 15:55:00,72.97,73.08,72.94,73.06,175000.0,55.0401,55.1231,55.0175,55.108,175000.0
2012-08-06 09:30:00,73.36,73.36,73.0,73.11,27900.0,55.3343,55.3343,55.0627,55.1457,27900.0
2012-08-06 09:35:00,73.17,73.3,73.15,73.23,20900.0,55.191,55.289,55.1759,55.2362,20900.0
2012-08-06 09:40:00,73.25,73.28,73.19,73.25,9300.0,55.2513,55.2739,55.206,55.2513,9300.0
2012-08-06 09:45:00,73.25,73.27,73.15,73.24,25100.0,55.2513,55.2664,55.1759,55.2438,25100.0
2012-08-06 09:50:00,73.27,73.29,73.17,73.22,13700.0,55.2664,55.2815,55.191,55.2287,13700.0
2012-08-06 09:55:00,73.24,73.24,73.05,73.05,51700.0,55.2438,55.2438,55.1004,55.1004,51700.0
2012-08-06 10:00:00,73.04,73.11,73.03,73.07,34100.0,55.0929,55.1457,55.0854,55.1155,34100.0
2012-08-06 10:05:00,73.07,73.08,73.0,73.03,32500.0,55.1155,55.1231,55.0627,55.0854,32500.0
2012-08-06 10:10:00,73.03,73.12,73.03,73.09,24500.0,55.0854,55.1532,55.0854,55.1306,24500.0
2012-08-06 10:15:00,73.07,73.09,73.0,73.01,37200.0,55.1155,55.1306,55.0627,55.0703,37200.0
2012-08-06 10:20:00,73.02,73.05,72.97,72.97,19200.0,55.0778,55.1004,55.0401,55.0401,19200.0
2012-08-06 10:25:00,72.97,73.05,72.93,73.02,19600.0,55.0401,55.1004,55.0099,55.0778,19600.0
2012-08-06 10:30:00,73.04,73.09,72.97,73.04,21600.0,55.0929,55.1306,55.0401,55.0929,21600.0
2012-08-06 10:35:00,73.02,73.06,72.98,72.98,16500.0,55.0778,55.108,55.0476,55.0476,16500.0
2012-08-06 10:40:00,72.97,73.03,72.92,73.01,21400.0,55.0401,55.0854,55.0024,55.0703,21400.0
2012-08-06 10:45:00,73.02,73.03,72.95,73.0,8300.0,55.0778,55.0854,55.025,55.0627,8300.0
2012-08-06 10:50:00,73.0,73.0,72.93,72.98,21300.0,55.0627,55.0627,55.0099,55.0476,21300.0
2012-08-06 10:55:00,72.96,73.0,72.94,72.94,7000.0,55.0326,55.0627,55.0175,55.0175,7000.0
2012-08-06 11:00:00,72.96,73.0,72.94,72.95,14400.0,55.0326,55.0627,55.0175,55.025,14400.0
2012-08-06 11:05:00,72.95,73.0,72.95,72.99,14000.0,55.025,55.0627,55.025,55.0552,14000.0
2012-08-06 11:10:00,73.0,73.0,72.91,72.96,12600.0,55.0627,55.0627,54.9948,55.0326,12600.0
2012-08-06 11:15:00,72.97,72.99,72.94,72.97,7900.0,55.0401,55.0552,55.0175,55.0401,7900.0
2012-08-06 11:20:00,72.99,72.99,72.95,72.98,5500.0,55.0552,55.0552,55.025,55.0476,5500.0
2012-08-06 11:25:00,72.99,73.07,72.94,72.97,25200.0,55.0552,55.1155,55.0175,55.0401,25200.0
2012-08-06 11:30:00,72.96,72.99,72.92,72.97,6100.0,55.0326,55.0552,55.0024,55.0401,6100.0
2012-08-06 11:35:00,72.95,72.99,72.91,72.91,11500.0,55.025,55.0552,54.9948,54.9948,11500.0
2012-08-06 11:40:00,72.9,72.94,72.87,72.88,12100.0,54.9873,55.0175,54.9647,54.9722,12100.0
2012-08-06 11:45:00,72.9,72.93,72.87,72.93,10100.0,54.9873,55.0099,54.9647,55.0099,10100.0
2012-08-06 11:50:00,72.93,72.95,72.87,72.87,12100.0,55.0099,55.025,54.9647,54.9647,12100.0
2012-08-06 11:55:00,72.88,72.9,72.81,72.83,10100.0,54.9722,54.9873,54.9194,54.9345,10100.0
2012-08-06 12:00:00,72.83,72.88,72.82,72.84,20300.0,54.9345,54.9722,54.927,54.942,20300.0
2012-08-06 12:05:00,72.83,72.86,72.79,72.8,14300.0,54.9345,54.9571,54.9043,54.9119,14300.0
2012-08-06 12:10:00,72.81,72.81,72.7,72.72,28800.0,54.9194,54.9194,54.8364,54.8515,28800.0
2012-08-06 12:15:00,72.73,72.8,72.73,72.78,13000.0,54.8591,54.9119,54.8591,54.8968,13000.0
2012-08-06 12:20:00,72.78,72.78,72.73,72.76,7600.0,54.8968,54.8968,54.8591,54.8817,7600.0
2012-08-06 12:25:00,72.76,72.76,72.69,72.7,6400.0,54.8817,54.8817,54.8289,54.8364,6400.0
2012-08-06 12:30:00,72.71,72.72,72.68,72.7,11400.0,54.844,54.8515,54.8214,54.8364,11400.0
2012-08-06 12:35:00,72.71,72.8,72.71,72.8,6000.0,54.844,54.9119,54.844,54.9119,6000.0
2012-08-06 12:40:00,72.81,72.82,72.71,72.73,20000.0,54.9194,54.927,54.844,54.8591,20000.0
2012-08-06 12:45:00,72.71,72.84,72.71,72.84,14100.0,54.844,54.942,54.844,54.942,14100.0
2012-08-06 12:50:00,72.84,72.84,72.72,72.75,25100.0,54.942,54.942,54.8515,54.8742,25100.0
2012-08-06 12:55:00,72.76,72.81,72.73,72.78,25700.0,54.8817,54.9194,54.8591,54.8968,25700.0
2012-08-06 13:00:00,72.78,72.81,72.73,72.76,15000.0,54.8968,54.9194,54.8591,54.8817,15000.0
2012-08-06 13:05:00,72.74,72.75,72.72,72.73,3500.0,54.8666,54.8742,54.8515,54.8591,3500.0
2012-08-06 13:10:00,72.74,72.76,72.73,72.75,20100.0,54.8666,54.8817,54.8591,54.8742,20100.0
2012-08-06 13:15:00,72.75,72.76,72.68,72.75,17500.0,54.8742,54.8817,54.8214,54.8742,17500.0
2012-08-06 13:20:00,72.76,72.78,72.7,72.72,22300.0,54.8817,54.8968,54.8364,54.8515,22300.0
2012-08-06 13:25:00,72.72,72.72,72.68,72.7,10600.0,54.8515,54.8515,54.8214,54.8364,10600.0
2012-08-06 13:30:00,72.7,72.71,72.63,72.63,13700.0,54.8364,54.844,54.7836,54.7836,13700.0
2012-08-06 13:35:00,72.64,72.64,72.52,72.56,19700.0,54.7912,54.7912,54.7007,54.7308,19700.0
2012-08-06 13:40:00,72.59,72.64,72.56,72.6,18400.0,54.7535,54.7912,54.7308,54.761,18400.0
2012-08-06 13:45:00,72.6,72.64,72.58,72.58,8900.0,54.761,54.7912,54.7459,54.7459,8900.0
2012-08-06 13:50:00,72.57,72.57,72.5,72.53,27200.0,54.7384,54.7384,54.6856,54.7082,27200.0
2012-08-06 13:55:00,72.52,72.54,72.51,72.52,6100.0,54.7007,54.7158,54.6931,54.7007,6100.0
2012-08-06 14:00:00,72.52,72.53,72.47,72.48,26600.0,54.7007,54.7082,54.663,54.6705,26600.0
2012-08-06 14:05:00,72.5,72.53,72.48,72.52,10900.0,54.6856,54.7082,54.6705,54.7007,10900.0
2012-08-06 14:10:00,72.53,72.57,72.52,72.54,7200.0,54.7082,54.7384,54.7007,54.7158,7200.0
2012-08-06 14:15:00,72.56,72.6,72.52,72.57,9400.0,54.7308,54.761,54.7007,54.7384,9400.0
2012-08-06 14:20:00,72.57,72.58,72.55,72.57,7700.0,54.7384,54.7459,54.7233,54.7384,7700.0
2012-08-06 14:25:00,72.57,72.58,72.55,72.57,17700.0,54.7384,54.7459,54.7233,54.7384,17700.0
2012-08-06 14:30:00,72.57,72.68,72.55,72.6,19300.0,54.7384,54.8214,54.7233,54.761,19300.0
2012-08-06 14:35:00,72.6,72.66,72.6,72.66,6300.0,54.761,54.8063,54.761,54.8063,6300.0
2012-08-06 14:40:00,72.66,72.7,72.65,72.67,8100.0,54.8063,54.8364,54.7987,54.8138,8100.0
2012-08-06 14:45:00,72.66,72.68,72.65,72.65,3900.0,54.8063,54.8214,54.7987,54.7987,3900.0
2012-08-06 14:50:00,72.66,72.69,72.63,72.63,21200.0,54.8063,54.8289,54.7836,54.7836,21200.0
2012-08-06 14:55:00,72.64,72.64,72.57,72.58,13300.0,54.7912,54.7912,54.7384,54.7459,13300.0
2012-08-06 15:00:00,72.59,72.67,72.58,72.66,16600.0,54.7535,54.8138,54.7459,54.8063,16600.0
2012-08-06 15:05:00,72.65,72.66,72.61,72.62,17000.0,54.7987,54.8063,54.7686,54.7761,17000.0
2012-08-06 15:10:00,72.61,72.62,72.57,72.6,37600.0,54.7686,54.7761,54.7384,54.761,37600.0
2012-08-06 15:15:00,72.61,72.64,72.6,72.63,17700.0,54.7686,54.7912,54.761,54.7836,17700.0
2012-08-06 15:20:00,72.62,72.66,72.58,72.58,14800.0,54.7761,54.8063,54.7459,54.7459,14800.0
2012-08-06 15:25:00,72.57,72.61,72.54,72.57,34600.0,54.7384,54.7686,54.7158,54.7384,34600.0
2012-08-06 15:30:00,72.59,72.61,72.55,72.59,23100.0,54.7535,54.7686,54.7233,54.7535,23100.0
2012-08-06 15:35:00,72.59,72.6,72.54,72.58,21700.0,54.7535,54.761,54.7158,54.7459,21700.0
2012-08-06 15:40:00,72.57,72.59,72.54,72.55,34400.0,54.7384,54.7535,54.7158,54.7233,34400.0
2012-08-06 15:45:00,72.57,72.57,72.52,72.55,52200.0,54.7384,54.7384,54.7007,54.7233,52200.0
2012-08-06 15:50:00,72.57,72.6,72.51,72.58,29100.0,54.7384,54.761,54.6931,54.7459,29100.0
2012-08-06 15:55:00,72.56,72.57,72.46,72.5,111900.0,54.7308,54.7384,54.6554,54.6856,111900.0
2012-08-07 09:30:00,71.64,71.99,71.0,71.06,177300.0,54.0369,54.3009,53.5542,53.5994,177300.0
2012-08-07 09:35:00,71.08,71.33,71.0,71.18,137000.0,53.6145,53.8031,53.5542,53.6899,137000.0
2012-08-07 09:40:00,71.2,71.22,70.96,70.98,70300.0,53.705,53.7201,53.524,53.5391,70300.0
2012-08-07 09:45:00,70.98,71.22,70.96,71.07,61700.0,53.5391,53.7201,53.524,53.607,61700.0
2012-08-07 09:50:00,71.06,71.07,71.01,71.05,115400.0,53.5994,53.607,53.5617,53.5919,115400.0
2012-08-07 09:55:00,71.03,71.1,71.02,71.09,66900.0,53.5768,53.6296,53.5692,53.622,66900.0
2012-08-07 10:00:00,71.1,71.14,71.03,71.08,60400.0,53.6296,53.6598,53.5768,53.6145,60400.0
2012-08-07 10:05:00,71.08,71.11,70.84,70.94,91400.0,53.6145,53.6371,53.4335,53.5089,91400.0
2012-08-07 10:10:00,70.94,71.05,70.88,70.88,61800.0,53.5089,53.5919,53.4636,53.4636,61800.0
2012-08-07 10:15:00,70.92,71.01,70.88,70.95,57900.0,53.4938,53.5617,53.4636,53.5164,57900.0
2012-08-07 10:20:00,70.95,71.12,70.95,71.09,54700.0,53.5164,53.6447,53.5164,53.622,54700.0
2012-08-07 10:25:00,71.1,71.17,71.08,71.1,41000.0,53.6296,53.6824,53.6145,53.6296,41000.0
2012-08-07 10:30:00,71.1,71.15,71.1,71.12,28800.0,53.6296,53.6673,53.6296,53.6447,28800.0
2012-08-07 10:35:00,71.12,71.13,71.09,71.12,28300.0,53.6447,53.6522,53.622,53.6447,28300.0
2012-08-07 10:40:00,71.13,71.16,71.1,71.12,21200.0,53.6522,53.6748,53.6296,53.6447,21200.0
2012-08-07 10:45:00,71.12,71.14,71.09,71.1,44700.0,53.6447,53.6598,53.622,53.6296,44700.0
2012-08-07 10:50:00,71.1,71.15,71.1,71.14,24500.0,53.6296,53.6673,53.6296,53.6598,24500.0
2012-08-07 10:55:00,71.13,71.15,71.09,71.11,20100.0,53.6522,53.6673,53.622,53.6371,20100.0
2012-08-07 11:00:00,71.11,71.16,71.08,71.11,28100.0,53.6371,53.6748,53.6145,53.6371,28100.0
2012-08-07 11:05:00,71.1,71.11,70.95,70.99,88900.0,53.6296,53.6371,53.5164,53.5466,88900.0
2012-08-07 11:10:00,71.0,71.02,70.82,70.85,34200.0,53.5542,53.5692,53.4184,53.441,34200.0
2012-08-07 11:15:00,70.83,70.92,70.8,70.88,68200.0,53.4259,53.4938,53.4033,53.4636,68200.0
2012-08-07 11:20:00,70.88,70.9,70.85,70.85,45700.0,53.4636,53.4787,53.441,53.441,45700.0
2012-08-07 11:25:00,70.86,70.91,70.85,70.89,45300.0,53.4486,53.4863,53.441,53.4712,45300.0
2012-08-07 11:30:00,70.89,70.96,70.87,70.91,20400.0,53.4712,53.524,53.4561,53.4863,20400.0
2012-08-07 11:35:00,70.91,70.91,70.78,70.89,35600.0,53.4863,53.4863,53.3882,53.4712,35600.0
2012-08-07 11:40:00,70.88,71.01,70.88,70.97,75100.0,53.4636,53.5617,53.4636,53.5315,75100.0
2012-08-07 11:45:00,70.93,70.97,70.86,70.96,43000.0,53.5014,53.5315,53.4486,53.524,43000.0
2012-08-07 11:50:00,70.97,71.04,70.97,70.97,18500.0,53.5315,53.5843,53.5315,53.5315,18500.0
2012-08-07 11:55:00,71.0,71.0,70.94,70.97,30900.0,53.5542,53.5542,53.5089,53.5315,30900.0
2012-08-07 12:00:00,70.98,70.98,70.88,70.93,71800.0,53.5391,53.5391,53.4636,53.5014,71800.0
2012-08-07 12:05:00,70.94,70.97,70.88,70.93,93200.0,53.5089,53.5315,53.4636,53.5014,93200.0
2012-08-07 12:10:00,70.93,70.94,70.89,70.89,15000.0,53.5014,53.5089,53.4712,53.4712,15000.0
2012-08-07 12:15:00,70.89,70.91,70.88,70.89,27500.0,53.4712,53.4863,53.4636,53.4712,27500.0
2012-08-07 12:20:00,70.88,70.9,70.8,70.87,119700.0,53.4636,53.4787,53.4033,53.4561,119700.0
2012-08-07 12:25:00,70.88,70.92,70.8,70.83,28100.0,53.4636,53.4938,53.4033,53.4259,28100.0
2012-08-07 12:30:00,70.84,70.85,70.76,70.81,36700.0,53.4335,53.441,53.3731,53.4108,36700.0
2012-08-07 12:35:00,70.81,70.83,70.77,70.81,18500.0,53.4108,53.4259,53.3807,53.4108,18500.0
2012-08-07 12:40:00,70.81,70.82,70.75,70.78,19600.0,53.4108,53.4184,53.3656,53.3882,19600.0
2012-08-07 12:45:00,70.79,70.83,70.77,70.8,18100.0,53.3958,53.4259,53.3807,53.4033,18100.0
2012-08-07 12:50:00,70.82,70.88,70.82,70.82,11800.0,53.4184,53.4636,53.4184,53.4184,11800.0
2012-08-07 12:55:00,70.84,70.85,70.78,70.84,14800.0,53.4335,53.441,53.3882,53.4335,14800.0
2012-08-07 13:00:00,70.84,70.89,70.82,70.87,13800.0,53.4335,53.4712,53.4184,53.4561,13800.0
2012-08-07 13:05:00,70.86,70.86,70.77,70.79,32000.0,53.4486,53.4486,53.3807,53.3958,32000.0
2012-08-07 13:10:00,70.8,70.81,70.66,70.7,54500.0,53.4033,53.4108,53.2977,53.3279,54500.0
2012-08-07 13:15:00,70.7,70.75,70.66,70.75,23100.0,53.3279,53.3656,53.2977,53.3656,23100.0
2012-08-07 13:20:00,70.74,70.76,70.65,70.72,41100.0,53.358,53.3731,53.2902,53.343,41100.0
2012-08-07 13:25:00,70.73,70.76,70.71,70.74,30200.0,53.3505,53.3731,53.3354,53.358,30200.0
2012-08-07 13:30:00,70.74,70.75,70.7,70.72,20600.0,53.358,53.3656,53.3279,53.343,20600.0
2012-08-07 13:35:00,70.72,70.73,70.67,70.69,18400.0,53.343,53.3505,53.3052,53.3203,18400.0
2012-08-07 13:40:00,70.7,70.73,70.67,70.67,17100.0,53.3279,53.3505,53.3052,53.3052,17100.0
2012-08-07 13:45:00,70.66,70.67,70.56,70.6,39600.0,53.2977,53.3052,53.2223,53.2524,39600.0
2012-08-07 13:50:00,70.6,70.65,70.57,70.6,54900.0,53.2524,53.2902,53.2298,53.2524,54900.0
2012-08-07 13:55:00,70.61,70.64,70.55,70.61,27900.0,53.26,53.2826,53.2147,53.26,27900.0
2012-08-07 14:00:00,70.62,70.62,70.51,70.54,26700.0,53.2675,53.2675,53.1846,53.2072,26700.0
2012-08-07 14:05:00,70.54,70.54,70.47,70.5,43600.0,53.2072,53.2072,53.1544,53.177,43600.0
2012-08-07 14:10:00,70.5,70.58,70.48,70.56,33800.0,53.177,53.2374,53.1619,53.2223,33800.0
2012-08-07 14:15:00,70.55,70.68,70.54,70.65,44300.0,53.2147,53.3128,53.2072,53.2902,44300.0
2012-08-07 14:20:00,70.65,70.72,70.65,70.7,60900.0,53.2902,53.343,53.2902,53.3279,60900.0
2012-08-07 14:25:00,70.7,70.7,70.63,70.65,27200.0,53.3279,53.3279,53.2751,53.2902,27200.0
2012-08-07 14:30:00,70.65,70.69,70.63,70.68,28300.0,53.2902,53.3203,53.2751,53.3128,28300.0
2012-08-07 14:35:00,70.68,70.69,70.65,70.66,14300.0,53.3128,53.3203,53.2902,53.2977,14300.0
2012-08-07 14:40:00,70.66,70.7,70.65,70.68,21900.0,53.2977,53.3279,53.2902,53.3128,21900.0
2012-08-07 14:45:00,70.68,70.69,70.56,70.56,25900.0,53.3128,53.3203,53.2223,53.2223,25900.0
2012-08-07 14:50:00,70.56,70.57,70.49,70.49,22000.0,53.2223,53.2298,53.1695,53.1695,22000.0
2012-08-07 14:55:00,70.48,70.49,70.39,70.42,30100.0,53.1619,53.1695,53.094,53.1167,30100.0
2012-08-07 15:00:00,70.42,70.45,70.31,70.33,38600.0,53.1167,53.1393,53.0337,53.0488,38600.0
2012-08-07 15:05:00,70.32,70.36,70.31,70.32,35200.0,53.0412,53.0714,53.0337,53.0412,35200.0
2012-08-07 15:10:00,70.35,70.38,70.25,70.31,75500.0,53.0639,53.0865,52.9884,53.0337,75500.0
2012-08-07 15:15:00,70.31,70.4,70.31,70.4,37600.0,53.0337,53.1016,53.0337,53.1016,37600.0
2012-08-07 15:20:00,70.41,70.45,70.4,70.42,80300.0,53.1091,53.1393,53.1016,53.1167,80300.0
2012-08-07 15:25:00,70.41,70.41,70.31,70.32,58200.0,53.1091,53.1091,53.0337,53.0412,58200.0
2012-08-07 15:30:00,70.32,70.42,70.31,70.42,85900.0,53.0412,53.1167,53.0337,53.1167,85900.0
2012-08-07 15:35:00,70.41,70.46,70.41,70.46,70700.0,53.1091,53.1468,53.1091,53.1468,70700.0
2012-08-07 15:40:00,70.45,70.58,70.45,70.58,71200.0,53.1393,53.2374,53.1393,53.2374,71200.0
2012-08-07 15:45:00,70.58,70.69,70.58,70.6,151800.0,53.2374,53.3203,53.2374,53.2524,151800.0
2012-08-07 15:50:00,70.6,70.61,70.56,70.58,114800.0,53.2524,53.26,53.2223,53.2374,114800.0
2012-08-07 15:55:00,70.59,70.59,70.47,70.51,227400.0,53.2449,53.2449,53.1544,53.1846,227400.0
2012-08-08 09:30:00,70.62,70.79,70.5,70.66,66200.0,53.2675,53.3958,53.177,53.2977,66200.0
2012-08-08 09:35:00,70.65,70.75,70.56,70.64,30300.0,53.2902,53.3656,53.2223,53.2826,30300.0
2012-08-08 09:40:00,70.65,70.74,70.58,70.72,19000.0,53.2902,53.358,53.2374,53.343,19000.0
2012-08-08 09:45:00,70.72,70.74,70.65,70.69,45200.0,53.343,53.358,53.2902,53.3203,45200.0
2012-08-08 09:50:00,70.68,70.69,70.49,70.49,26000.0,53.3128,53.3203,53.1695,53.1695,26000.0
2012-08-08 09:55:00,70.49,70.56,70.45,70.54,36400.0,53.1695,53.2223,53.1393,53.2072,36400.0
2012-08-08 10:00:00,70.53,70.53,70.43,70.43,20700.0,53.1996,53.1996,53.1242,53.1242,20700.0
2012-08-08 10:05:00,70.43,70.47,70.38,70.41,37100.0,53.1242,53.1544,53.0865,53.1091,37100.0
2012-08-08 10:10:00,70.4,70.56,70.4,70.46,22900.0,53.1016,53.2223,53.1016,53.1468,22900.0
2012-08-08 10:15:00,70.48,70.54,70.47,70.49,19200.0,53.1619,53.2072,53.1544,53.1695,19200.0
2012-08-08 10:20:00,70.48,70.52,70.46,70.5,19200.0,53.1619,53.1921,53.1468,53.177,19200.0
2012-08-08 10:25:00,70.5,70.54,70.48,70.54,20700.0,53.177,53.2072,53.1619,53.2072,20700.0
2012-08-08 10:30:00,70.56,70.58,70.48,70.48,14900.0,53.2223,53.2374,53.1619,53.1619,14900.0
2012-08-08 10:35:00,70.48,70.7,70.43,70.48,44600.0,53.1619,53.3279,53.1242,53.1619,44600.0
2012-08-08 10:40:00,70.5,70.62,70.45,70.55,58100.0,53.177,53.2675,53.1393,53.2147,58100.0
2012-08-08 10:45:00,70.51,70.58,70.48,70.53,20600.0,53.1846,53.2374,53.1619,53.1996,20600.0
2012-08-08 10:50:00,70.53,70.57,70.47,70.47,27200.0,53.1996,53.2298,53.1544,53.1544,27200.0
2012-08-08 10:55:00,70.47,70.49,70.41,70.47,32100.0,53.1544,53.1695,53.1091,53.1544,32100.0
2012-08-08 11:00:00,70.45,70.51,70.45,70.48,13600.0,53.1393,53.1846,53.1393,53.1619,13600.0
2012-08-08 11:05:00,70.48,70.51,70.48,70.5,15800.0,53.1619,53.1846,53.1619,53.177,15800.0
2012-08-08 11:10:00,70.51,70.57,70.5,70.5,20900.0,53.1846,53.2298,53.177,53.177,20900.0
2012-08-08 11:15:00,70.5,70.53,70.45,70.53,27400.0,53.177,53.1996,53.1393,53.1996,27400.0
2012-08-08 11:20:00,70.52,70.53,70.47,70.47,17300.0,53.1921,53.1996,53.1544,53.1544,17300.0
2012-08-08 11:25:00,70.48,70.59,70.47,70.54,28100.0,53.1619,53.2449,53.1544,53.2072,28100.0
2012-08-08 11:30:00,70.54,70.65,70.53,70.61,21400.0,53.2072,53.2902,53.1996,53.26,21400.0
2012-08-08 11:35:00,70.61,70.7,70.59,70.66,17400.0,53.26,53.3279,53.2449,53.2977,17400.0
2012-08-08 11:40:00,70.66,70.67,70.6,70.6,17800.0,53.2977,53.3052,53.2524,53.2524,17800.0
2012-08-08 11:45:00,70.62,70.62,70.52,70.56,21800.0,53.2675,53.2675,53.1921,53.2223,21800.0
2012-08-08 11:50:00,70.57,70.57,70.51,70.53,18000.0,53.2298,53.2298,53.1846,53.1996,18000.0
2012-08-08 11:55:00,70.52,70.54,70.43,70.46,16900.0,53.1921,53.2072,53.1242,53.1468,16900.0
2012-08-08 12:00:00,70.47,70.47,70.41,70.41,17200.0,53.1544,53.1544,53.1091,53.1091,17200.0
2012-08-08 12:05:00,70.41,70.47,70.41,70.45,7900.0,53.1091,53.1544,53.1091,53.1393,7900.0
2012-08-08 12:10:00,70.47,70.5,70.46,70.46,10800.0,53.1544,53.177,53.1468,53.1468,10800.0
2012-08-08 12:15:00,70.45,70.48,70.45,70.47,12700.0,53.1393,53.1619,53.1393,53.1544,12700.0
2012-08-08 12:20:00,70.47,70.54,70.47,70.54,14100.0,53.1544,53.2072,53.1544,53.2072,14100.0
2012-08-08 12:25:00,70.54,70.56,70.41,70.41,13600.0,53.2072,53.2223,53.1091,53.1091,13600.0
2012-08-08 12:30:00,70.42,70.43,70.34,70.42,16600.0,53.1167,53.1242,53.0563,53.1167,16600.0
2012-08-08 12:35:00,70.42,70.45,70.4,70.42,36600.0,53.1167,53.1393,53.1016,53.1167,36600.0
2012-08-08 12:40:00,70.42,70.43,70.39,70.4,100400.0,53.1167,53.1242,53.094,53.1016,100400.0
2012-08-08 12:45:00,70.4,70.4,70.26,70.26,40800.0,53.1016,53.1016,52.996,52.996,40800.0
2012-08-08 12:50:00,70.27,70.33,70.24,70.31,20800.0,53.0035,53.0488,52.9809,53.0337,20800.0
2012-08-08 12:55:00,70.3,70.31,70.24,70.24,24600.0,53.0262,53.0337,52.9809,52.9809,24600.0
2012-08-08 13:00:00,70.24,70.26,70.22,70.22,24800.0,52.9809,52.996,52.9658,52.9658,24800.0
2012-08-08 13:05:00,70.23,70.28,70.21,70.27,40100.0,52.9734,53.0111,52.9583,53.0035,40100.0
2012-08-08 13:10:00,70.27,70.33,70.25,70.3,22500.0,53.0035,53.0488,52.9884,53.0262,22500.0
2012-08-08 13:15:00,70.3,70.32,70.27,70.27,9400.0,53.0262,53.0412,53.0035,53.0035,9400.0
2012-08-08 13:20:00,70.28,70.42,70.28,70.4,21100.0,53.0111,53.1167,53.0111,53.1016,21100.0
2012-08-08 13:25:00,70.4,70.4,70.27,70.28,34200.0,53.1016,53.1016,53.0035,53.0111,34200.0
2012-08-08 13:30:00,70.29,70.37,70.28,70.37,29700.0,53.0186,53.079,53.0111,53.079,29700.0
2012-08-08 13:35:00,70.36,70.36,70.3,70.32,25600.0,53.0714,53.0714,53.0262,53.0412,25600.0
2012-08-08 13:40:00,70.3,70.34,70.23,70.26,32100.0,53.0262,53.0563,52.9734,52.996,32100.0
2012-08-08 13:45:00,70.26,70.28,70.21,70.23,18100.0,52.996,53.0111,52.9583,52.9734,18100.0
2012-08-08 13:50:00,70.21,70.28,70.21,70.25,15500.0,52.9583,53.0111,52.9583,52.9884,15500.0
2012-08-08 13:55:00,70.25,70.3,70.24,70.27,16300.0,52.9884,53.0262,52.9809,53.0035,16300.0
2012-08-08 14:00:00,70.26,70.26,70.19,70.2,17000.0,52.996,52.996,52.9432,52.9507,17000.0
2012-08-08 14:05:00,70.23,70.26,70.2,70.2,42900.0,52.9734,52.996,52.9507,52.9507,42900.0
2012-08-08 14:10:00,70.2,70.23,70.15,70.15,20500.0,52.9507,52.9734,52.913,52.913,20500.0
2012-08-08 14:15:00,70.15,70.17,70.08,70.11,16600.0,52.913,52.9281,52.8602,52.8828,16600.0
2012-08-08 14:20:00,70.1,70.14,70.05,70.06,33000.0,52.8753,52.9055,52.8376,52.8451,33000.0
2012-08-08 14:25:00,70.05,70.06,70.01,70.03,55800.0,52.8376,52.8451,52.8074,52.8225,55800.0
2012-08-08 14:30:00,70.03,70.05,70.01,70.05,21000.0,52.8225,52.8376,52.8074,52.8376,21000.0
2012-08-08 14:35:00,70.05,70.06,70.03,70.05,31800.0,52.8376,52.8451,52.8225,52.8376,31800.0
2012-08-08 14:40:00,70.05,70.07,70.04,70.06,22500.0,52.8376,52.8527,52.83,52.8451,22500.0
2012-08-08 14:45:00,70.07,70.08,70.02,70.06,22700.0,52.8527,52.8602,52.815,52.8451,22700.0
2012-08-08 14:50:00,70.06,70.08,70.02,70.04,29600.0,52.8451,52.8602,52.815,52.83,29600.0
2012-08-08 14:55:00,70.04,70.14,70.03,70.13,30400.0,52.83,52.9055,52.8225,52.8979,30400.0
2012-08-08 15:00:00,70.15,70.22,70.14,70.22,58100.0,52.913,52.9658,52.9055,52.9658,58100.0
2012-08-08 15:05:00,70.22,70.28,70.2,70.2,52900.0,52.9658,53.0111,52.9507,52.9507,52900.0
2012-08-08 15:10:00,70.19,70.21,70.12,70.13,50500.0,52.9432,52.9583,52.8904,52.8979,50500.0
2012-08-08 15:15:00,70.12,70.16,70.1,70.11,61900.0,52.8904,52.9206,52.8753,52.8828,61900.0
2012-08-08 15:20:00,70.12,70.15,70.09,70.15,40700.0,52.8904,52.913,52.8678,52.913,40700.0
2012-08-08 15:25:00,70.14,70.2,70.13,70.14,29900.0,52.9055,52.9507,52.8979,52.9055,29900.0
2012-08-08 15:30:00,70.13,70.14,70.0,70.01,119000.0,52.8979,52.9055,52.7999,52.8074,119000.0
2012-08-08 15:35:00,70.0,70.06,69.99,69.99,89200.0,52.7999,52.8451,52.7923,52.7923,89200.0
2012-08-08 15:40:00,70.0,70.05,69.96,70.04,67400.0,52.7999,52.8376,52.7697,52.83,67400.0
2012-08-08 15:45:00,70.06,70.11,70.02,70.04,57800.0,52.8451,52.8828,52.815,52.83,57800.0
2012-08-08 15:50:00,70.05,70.06,70.02,70.04,88900.0,52.8376,52.8451,52.815,52.83,88900.0
2012-08-08 15:55:00,70.04,70.05,70.0,70.03,162300.0,52.83,52.8376,52.7999,52.8225,162300.0
2012-08-09 09:30:00,70.07,70.23,69.95,70.02,23600.0,52.8527,52.9734,52.7622,52.815,23600.0
2012-08-09 09:35:00,70.02,70.11,70.0,70.06,19500.0,52.815,52.8828,52.7999,52.8451,19500.0
2012-08-09 09:40:00,70.06,70.23,70.03,70.12,24800.0,52.8451,52.9734,52.8225,52.8904,24800.0
2012-08-09 09:45:00,70.14,70.18,70.02,70.05,32500.0,52.9055,52.9356,52.815,52.8376,32500.0
2012-08-09 09:50:00,70.06,70.12,70.04,70.1,12000.0,52.8451,52.8904,52.83,52.8753,12000.0
2012-08-09 09:55:00,70.12,70.12,70.01,70.06,20400.0,52.8904,52.8904,52.8074,52.8451,20400.0
2012-08-09 10:00:00,70.04,70.11,69.99,70.08,36900.0,52.83,52.8828,52.7923,52.8602,36900.0
2012-08-09 10:05:00,70.1,70.15,70.09,70.1,11300.0,52.8753,52.913,52.8678,52.8753,11300.0
2012-08-09 10:10:00,70.12,70.12,70.01,70.04,20200.0,52.8904,52.8904,52.8074,52.83,20200.0
2012-08-09 10:15:00,70.03,70.06,69.96,70.05,22600.0,52.8225,52.8451,52.7697,52.8376,22600.0
2012-08-09 10:20:00,70.05,70.08,69.98,69.99,20600.0,52.8376,52.8602,52.7848,52.7923,20600.0
2012-08-09 10:25:00,69.99,69.99,69.94,69.95,19200.0,52.7923,52.7923,52.7546,52.7622,19200.0
2012-08-09 10:30:00,69.96,70.0,69.95,69.98,20300.0,52.7697,52.7999,52.7622,52.7848,20300.0
2012-08-09 10:35:00,69.99,70.01,69.97,69.99,17400.0,52.7923,52.8074,52.7772,52.7923,17400.0
2012-08-09 10:40:00,69.99,70.02,69.97,69.98,31300.0,52.7923,52.815,52.7772,52.7848,31300.0
2012-08-09 10:45:00,69.99,70.01,69.97,69.98,18900.0,52.7923,52.8074,52.7772,52.7848,18900.0
2012-08-09 10:50:00,69.97,70.01,69.97,69.98,35800.0,52.7772,52.8074,52.7772,52.7848,35800.0
2012-08-09 10:55:00,69.98,70.01,69.97,70.01,15200.0,52.7848,52.8074,52.7772,52.8074,15200.0
2012-08-09 11:00:00,70.02,70.03,69.97,69.97,23100.0,52.815,52.8225,52.7772,52.7772,23100.0
2012-08-09 11:05:00,69.97,70.02,69.96,70.02,20200.0,52.7772,52.815,52.7697,52.815,20200.0
2012-08-09 11:10:00,70.01,70.03,69.96,69.96,12000.0,52.8074,52.8225,52.7697,52.7697,12000.0
2012-08-09 11:15:00,69.97,69.99,69.95,69.99,10900.0,52.7772,52.7923,52.7622,52.7923,10900.0
2012-08-09 11:20:00,69.98,70.06,69.98,70.02,14100.0,52.7848,52.8451,52.7848,52.815,14100.0
2012-08-09 11:25:00,70.02,70.06,69.98,70.0,11400.0,52.815,52.8451,52.7848,52.7999,11400.0
2012-08-09 11:30:00,69.99,70.0,69.95,69.96,12200.0,52.7923,52.7999,52.7622,52.7697,12200.0
2012-08-09 11:35:00,69.96,69.97,69.94,69.97,26600.0,52.7697,52.7772,52.7546,52.7772,26600.0
2012-08-09 11:40:00,69.97,69.97,69.85,69.87,29200.0,52.7772,52.7772,52.6867,52.7018,29200.0
2012-08-09 11:45:00,69.87,69.88,69.85,69.85,10800.0,52.7018,52.7094,52.6867,52.6867,10800.0
2012-08-09 11:50:00,69.86,69.88,69.85,69.87,13800.0,52.6943,52.7094,52.6867,52.7018,13800.0
2012-08-09 11:55:00,69.87,69.88,69.84,69.88,13800.0,52.7018,52.7094,52.6792,52.7094,13800.0
2012-08-09 12:00:00,69.89,69.96,69.86,69.94,16400.0,52.7169,52.7697,52.6943,52.7546,16400.0
2012-08-09 12:05:00,69.93,69.94,69.9,69.93,169100.0,52.7471,52.7546,52.7244,52.7471,169100.0
2012-08-09 12:10:00,69.94,69.98,69.94,69.95,22500.0,52.7546,52.7848,52.7546,52.7622,22500.0
2012-08-09 12:15:00,69.95,69.96,69.93,69.94,13000.0,52.7622,52.7697,52.7471,52.7546,13000.0
2012-08-09 12:20:00,69.94,69.97,69.92,69.95,15200.0,52.7546,52.7772,52.7395,52.7622,15200.0
2012-08-09 12:25:00,69.97,70.03,69.95,70.02,13700.0,52.7772,52.8225,52.7622,52.815,13700.0
2012-08-09 12:30:00,70.03,70.1,70.0,70.08,20600.0,52.8225,52.8753,52.7999,52.8602,20600.0
2012-08-09 12:35:00,70.08,70.12,70.08,70.08,24500.0,52.8602,52.8904,52.8602,52.8602,24500.0
2012-08-09 12:40:00,70.08,70.13,70.04,70.13,29600.0,52.8602,52.8979,52.83,52.8979,29600.0
2012-08-09 12:45:00,70.12,70.18,70.11,70.14,13600.0,52.8904,52.9356,52.8828,52.9055,13600.0
2012-08-09 12:50:00,70.13,70.2,70.08,70.13,25600.0,52.8979,52.9507,52.8602,52.8979,25600.0
2012-08-09 12:55:00,70.13,70.16,70.09,70.14,43600.0,52.8979,52.9206,52.8678,52.9055,43600.0
2012-08-09 13:00:00,70.15,70.17,70.14,70.15,7100.0,52.913,52.9281,52.9055,52.913,7100.0
2012-08-09 13:05:00,70.17,70.27,70.17,70.22,15700.0,52.9281,53.0035,52.9281,52.9658,15700.0
2012-08-09 13:10:00,70.23,70.24,70.17,70.17,8700.0,52.9734,52.9809,52.9281,52.9281,8700.0
2012-08-09 13:15:00,70.18,70.2,70.14,70.15,10700.0,52.9356,52.9507,52.9055,52.913,10700.0
2012-08-09 13:20:00,70.13,70.13,70.1,70.1,10500.0,52.8979,52.8979,52.8753,52.8753,10500.0
2012-08-09 13:25:00,70.1,70.1,70.06,70.08,12600.0,52.8753,52.8753,52.8451,52.8602,12600.0
2012-08-09 13:30:00,70.1,70.15,70.09,70.15,12800.0,52.8753,52.913,52.8678,52.913,12800.0
2012-08-09 13:35:00,70.14,70.27,70.13,70.26,54600.0,52.9055,53.0035,52.8979,52.996,54600.0
2012-08-09 13:40:00,70.25,70.27,70.16,70.17,24500.0,52.9884,53.0035,52.9206,52.9281,24500.0
2012-08-09 13:45:00,70.17,70.18,70.14,70.15,9500.0,52.9281,52.9356,52.9055,52.913,9500.0
2012-08-09 13:50:00,70.17,70.17,70.15,70.15,8600.0,52.9281,52.9281,52.913,52.913,8600.0
2012-08-09 13:55:00,70.15,70.15,70.09,70.13,16900.0,52.913,52.913,52.8678,52.8979,16900.0
2012-08-09 14:00:00,70.14,70.22,70.14,70.16,57100.0,52.9055,52.9658,52.9055,52.9206,57100.0
2012-08-09 14:05:00,70.16,70.17,70.16,70.17,11800.0,52.9206,52.9281,52.9206,52.9281,11800.0
2012-08-09 14:10:00,70.16,70.2,70.16,70.2,25300.0,52.9206,52.9507,52.9206,52.9507,25300.0
2012-08-09 14:15:00,70.2,70.22,70.19,70.22,4500.0,52.9507,52.9658,52.9432,52.9658,4500.0
2012-08-09 14:20:00,70.21,70.28,70.2,70.28,49400.0,52.9583,53.0111,52.9507,53.0111,49400.0
2012-08-09 14:25:00,70.29,70.34,70.28,70.34,33100.0,53.0186,53.0563,53.0111,53.0563,33100.0
2012-08-09 14:30:00,70.34,70.41,70.33,70.4,12500.0,53.0563,53.1091,53.0488,53.1016,12500.0
2012-08-09 14:35:00,70.41,70.44,70.36,70.36,24500.0,53.1091,53.1318,53.0714,53.0714,24500.0
2012-08-09 14:40:00,70.37,70.38,70.35,70.36,16200.0,53.079,53.0865,53.0639,53.0714,16200.0
2012-08-09 14:45:00,70.35,70.35,70.31,70.34,25200.0,53.0639,53.0639,53.0337,53.0563,25200.0
2012-08-09 14:50:00,70.33,70.34,70.3,70.31,12000.0,53.0488,53.0563,53.0262,53.0337,12000.0
2012-08-09 14:55:00,70.31,70.34,70.31,70.32,23300.0,53.0337,53.0563,53.0337,53.0412,23300.0
2012-08-09 15:00:00,70.31,70.38,70.3,70.35,31500.0,53.0337,53.0865,53.0262,53.0639,31500.0
2012-08-09 15:05:00,70.35,70.36,70.28,70.28,28400.0,53.0639,53.0714,53.0111,53.0111,28400.0
2012-08-09 15:10:00,70.28,70.33,70.28,70.31,28800.0,53.0111,53.0488,53.0111,53.0337,28800.0
2012-08-09 15:15:00,70.32,70.36,70.27,70.27,30500.0,53.0412,53.0714,53.0035,53.0035,30500.0
2012-08-09 15:20:00,70.27,70.29,70.22,70.24,96700.0,53.0035,53.0186,52.9658,52.9809,96700.0
2012-08-09 15:25:00,70.24,70.29,70.23,70.27,22900.0,52.9809,53.0186,52.9734,53.0035,22900.0
2012-08-09 15:30:00,70.28,70.32,70.28,70.32,22800.0,53.0111,53.0412,53.0111,53.0412,22800.0
2012-08-09 15:35:00,70.31,70.37,70.26,70.3,52500.0,53.0337,53.079,52.996,53.0262,52500.0
2012-08-09 15:40:00,70.29,70.39,70.27,70.38,64300.0,53.0186,53.094,53.0035,53.0865,64300.0
2012-08-09 15:45:00,70.38,70.38,70.3,70.35,37100.0,53.0865,53.0865,53.0262,53.0639,37100.0
2012-08-09 15:50:00,70.34,70.35,70.26,70.3,61600.0,53.0563,53.0639,52.996,53.0262,61600.0
2012-08-09 15:55:00,70.29,70.3,70.2,70.26,173100.0,53.0186,53.0262,52.9507,52.996,173100.0
2012-08-10 09:30:00,70.3,70.37,70.01,70.09,18700.0,53.0262,53.079,52.8074,52.8678,18700.0
2012-08-10 09:35:00,70.07,70.11,69.98,70.05,25400.0,52.8527,52.8828,52.7848,52.8376,25400.0
2012-08-10 09:40:00,70.02,70.02,69.91,69.96,6800.0,52.815,52.815,52.732,52.7697,6800.0
2012-08-10 09:45:00,69.91,70.1,69.91,70.05,22200.0,52.732,52.8753,52.732,52.8376,22200.0
2012-08-10 09:50:00,70.04,70.18,70.04,70.14,10600.0,52.83,52.9356,52.83,52.9055,10600.0
2012-08-10 09:55:00,70.14,70.22,70.07,70.22,19500.0,52.9055,52.9658,52.8527,52.9658,19500.0
2012-08-10 10:00:00,70.18,70.39,70.18,70.37,111900.0,52.9356,53.094,52.9356,53.079,111900.0
2012-08-10 10:05:00,70.34,70.43,70.33,70.38,27400.0,53.0563,53.1242,53.0488,53.0865,27400.0
2012-08-10 10:10:00,70.36,70.51,70.36,70.42,14200.0,53.0714,53.1846,53.0714,53.1167,14200.0
2012-08-10 10:15:00,70.43,70.52,70.4,70.48,58700.0,53.1242,53.1921,53.1016,53.1619,58700.0
2012-08-10 10:20:00,70.48,70.6,70.48,70.56,14600.0,53.1619,53.2524,53.1619,53.2223,14600.0
2012-08-10 10:25:00,70.57,70.6,70.43,70.45,22200.0,53.2298,53.2524,53.1242,53.1393,22200.0
2012-08-10 10:30:00,70.46,70.5,70.45,70.45,18800.0,53.1468,53.177,53.1393,53.1393,18800.0
2012-08-10 10:35:00,70.45,70.46,70.31,70.37,18400.0,53.1393,53.1468,53.0337,53.079,18400.0
2012-08-10 10:40:00,70.37,70.41,70.29,70.33,14400.0,53.079,53.1091,53.0186,53.0488,14400.0
2012-08-10 10:45:00,70.31,70.37,70.28,70.37,52300.0,53.0337,53.079,53.0111,53.079,52300.0
2012-08-10 10:50:00,70.36,70.44,70.34,70.44,20600.0,53.0714,53.1318,53.0563,53.1318,20600.0
2012-08-10 10:55:00,70.43,70.5,70.43,70.47,10000.0,53.1242,53.177,53.1242,53.1544,10000.0
2012-08-10 11:00:00,70.47,70.47,70.3,70.33,19400.0,53.1544,53.1544,53.0262,53.0488,19400.0
2012-08-10 11:05:00,70.3,70.38,70.29,70.38,28900.0,53.0262,53.0865,53.0186,53.0865,28900.0
2012-08-10 11:10:00,70.33,70.42,70.29,70.31,8400.0,53.0488,53.1167,53.0186,53.0337,8400.0
2012-08-10 11:15:00,70.31,70.36,70.27,70.33,12100.0,53.0337,53.0714,53.0035,53.0488,12100.0
2012-08-10 11:20:00,70.3,70.35,70.29,70.31,11400.0,53.0262,53.0639,53.0186,53.0337,11400.0
2012-08-10 11:25:00,70.31,70.4,70.28,70.4,18300.0,53.0337,53.1016,53.0111,53.1016,18300.0
2012-08-10 11:30:00,70.39,70.42,70.36,70.36,39700.0,53.094,53.1167,53.0714,53.0714,39700.0
2012-08-10 11:35:00,70.38,70.42,70.36,70.38,10400.0,53.0865,53.1167,53.0714,53.0865,10400.0
2012-08-10 11:40:00,70.38,70.44,70.38,70.39,11300.0,53.0865,53.1318,53.0865,53.094,11300.0
2012-08-10 11:45:00,70.38,70.41,70.36,70.39,61900.0,53.0865,53.1091,53.0714,53.094,61900.0
2012-08-10 11:50:00,70.39,70.48,70.39,70.41,13700.0,53.094,53.1619,53.094,53.1091,13700.0
2012-08-10 11:55:00,70.44,70.46,70.41,70.44,6800.0,53.1318,53.1468,53.1091,53.1318,6800.0
2012-08-10 12:00:00,70.44,70.45,70.42,70.43,11000.0,53.1318,53.1393,53.1167,53.1242,11000.0
2012-08-10 12:05:00,70.44,70.44,70.37,70.38,11000.0,53.1318,53.1318,53.079,53.0865,11000.0
2012-08-10 12:10:00,70.37,70.39,70.34,70.35,8300.0,53.079,53.094,53.0563,53.0639,8300.0
2012-08-10 12:15:00,70.35,70.38,70.32,70.38,14700.0,53.0639,53.0865,53.0412,53.0865,14700.0
2012-08-10 12:20:00,70.37,70.38,70.35,70.35,6300.0,53.079,53.0865,53.0639,53.0639,6300.0
2012-08-10 12:25:00,70.35,70.36,70.32,70.33,10300.0,53.0639,53.0714,53.0412,53.0488,10300.0
2012-08-10 12:30:00,70.32,70.34,70.28,70.3,18200.0,53.0412,53.0563,53.0111,53.0262,18200.0
2012-08-10 12:35:00,70.29,70.36,70.28,70.33,39600.0,53.0186,53.0714,53.0111,53.0488,39600.0
2012-08-10 12:40:00,70.35,70.38,70.34,70.37,5900.0,53.0639,53.0865,53.0563,53.079,5900.0
2012-08-10 12:45:00,70.38,70.41,70.36,70.39,12200.0,53.0865,53.1091,53.0714,53.094,12200.0
2012-08-10 12:50:00,70.39,70.44,70.38,70.38,7800.0,53.094,53.1318,53.0865,53.0865,7800.0
2012-08-10 12:55:00,70.38,70.41,70.36,70.39,10000.0,53.0865,53.1091,53.0714,53.094,10000.0
2012-08-10 13:00:00,70.38,70.38,70.35,70.37,8300.0,53.0865,53.0865,53.0639,53.079,8300.0
2012-08-10 13:05:00,70.37,70.39,70.34,70.36,19400.0,53.079,53.094,53.0563,53.0714,19400.0
2012-08-10 13:10:00,70.35,70.39,70.33,70.36,11500.0,53.0639,53.094,53.0488,53.0714,11500.0
2012-08-10 13:15:00,70.36,70.38,70.34,70.36,9900.0,53.0714,53.0865,53.0563,53.0714,9900.0
2012-08-10 13:20:00,70.34,70.36,70.29,70.3,5900.0,53.0563,53.0714,53.0186,53.0262,5900.0
2012-08-10 13:25:00,70.3,70.35,70.29,70.32,18400.0,53.0262,53.0639,53.0186,53.0412,18400.0
2012-08-10 13:30:00,70.31,70.33,70.27,70.28,60000.0,53.0337,53.0488,53.0035,53.0111,60000.0
2012-08-10 13:35:00,70.31,70.33,70.26,70.28,40900.0,53.0337,53.0488,52.996,53.0111,40900.0
2012-08-10 13:40:00,70.27,70.29,70.25,70.27,11000.0,53.0035,53.0186,52.9884,53.0035,11000.0
2012-08-10 13:45:00,70.28,70.29,70.23,70.24,4900.0,53.0111,53.0186,52.9734,52.9809,4900.0
2012-08-10 13:50:00,70.24,70.26,70.22,70.23,9700.0,52.9809,52.996,52.9658,52.9734,9700.0
2012-08-10 13:55:00,70.23,70.26,70.22,70.26,13400.0,52.9734,52.996,52.9658,52.996,13400.0
2012-08-10 14:00:00,70.25,70.27,70.23,70.25,11400.0,52.9884,53.0035,52.9734,52.9884,11400.0
2012-08-10 14:05:00,70.26,70.26,70.23,70.24,13000.0,52.996,52.996,52.9734,52.9809,13000.0
2012-08-10 14:10:00,70.24,70.27,70.23,70.27,14700.0,52.9809,53.0035,52.9734,53.0035,14700.0
2012-08-10 14:15:00,70.25,70.27,70.24,70.25,8200.0,52.9884,53.0035,52.9809,52.9884,8200.0
2012-08-10 14:20:00,70.25,70.26,70.22,70.26,7900.0,52.9884,52.996,52.9658,52.996,7900.0
2012-08-10 14:25:00,70.24,70.31,70.23,70.31,6900.0,52.9809,53.0337,52.9734,53.0337,6900.0
2012-08-10 14:30:00,70.32,70.34,70.3,70.34,3600.0,53.0412,53.0563,53.0262,53.0563,3600.0
2012-08-10 14:35:00,70.34,70.34,70.3,70.34,4500.0,53.0563,53.0563,53.0262,53.0563,4500.0
2012-08-10 14:40:00,70.33,70.33,70.28,70.29,11600.0,53.0488,53.0488,53.0111,53.0186,11600.0
2012-08-10 14:45:00,70.3,70.3,70.27,70.3,10800.0,53.0262,53.0262,53.0035,53.0262,10800.0
2012-08-10 14:50:00,70.3,70.42,70.3,70.42,15600.0,53.0262,53.1167,53.0262,53.1167,15600.0
2012-08-10 14:55:00,70.42,70.44,70.39,70.4,10100.0,53.1167,53.1318,53.094,53.1016,10100.0
2012-08-10 15:00:00,70.4,70.41,70.36,70.39,7400.0,53.1016,53.1091,53.0714,53.094,7400.0
2012-08-10 15:05:00,70.39,70.39,70.36,70.37,11100.0,53.094,53.094,53.0714,53.079,11100.0
2012-08-10 15:10:00,70.37,70.38,70.33,70.36,11600.0,53.079,53.0865,53.0488,53.0714,11600.0
2012-08-10 15:15:00,70.37,70.4,70.35,70.4,9900.0,53.079,53.1016,53.0639,53.1016,9900.0
2012-08-10 15:20:00,70.39,70.42,70.38,70.41,10800.0,53.094,53.1167,53.0865,53.1091,10800.0
2012-08-10 15:25:00,70.41,70.41,70.36,70.37,10900.0,53.1091,53.1091,53.0714,53.079,10900.0
2012-08-10 15:30:00,70.37,70.43,70.36,70.41,17700.0,53.079,53.1242,53.0714,53.1091,17700.0
2012-08-10 15:35:00,70.41,70.45,70.41,70.43,14500.0,53.1091,53.1393,53.1091,53.1242,14500.0
2012-08-10 15:40:00,70.43,70.57,70.43,70.57,12500.0,53.1242,53.2298,53.1242,53.2298,12500.0
2012-08-10 15:45:00,70.58,70.64,70.52,70.52,41900.0,53.2374,53.2826,53.1921,53.1921,41900.0
2012-08-10 15:50:00,70.52,70.53,70.48,70.51,38300.0,53.1921,53.1996,53.1619,53.1846,38300.0
2012-08-10 15:55:00,70.51,70.57,70.5,70.51,77200.0,53.1846,53.2298,53.177,53.1846,77200.0
2012-08-13 09:30:00,70.45,70.64,70.45,70.54,22600.0,53.1393,53.2826,53.1393,53.2072,22600.0
2012-08-13 09:35:00,70.53,70.77,70.41,70.68,10200.0,53.1996,53.3807,53.1091,53.3128,10200.0
2012-08-13 09:40:00,70.67,70.8,70.56,70.73,36500.0,53.3052,53.4033,53.2223,53.3505,36500.0
2012-08-13 09:45:00,70.75,70.78,70.67,70.67,20700.0,53.3656,53.3882,53.3052,53.3052,20700.0
2012-08-13 09:50:00,70.67,70.79,70.61,70.65,40900.0,53.3052,53.3958,53.26,53.2902,40900.0
2012-08-13 09:55:00,70.66,70.67,70.54,70.54,10200.0,53.2977,53.3052,53.2072,53.2072,10200.0
2012-08-13 10:00:00,70.54,70.61,70.54,70.59,35000.0,53.2072,53.26,53.2072,53.2449,35000.0
2012-08-13 10:05:00,70.58,70.61,70.53,70.58,20800.0,53.2374,53.26,53.1996,53.2374,20800.0
2012-08-13 10:10:00,70.58,70.6,70.55,70.6,20600.0,53.2374,53.2524,53.2147,53.2524,20600.0
2012-08-13 10:15:00,70.6,70.6,70.57,70.59,9900.0,53.2524,53.2524,53.2298,53.2449,9900.0
2012-08-13 10:20:00,70.59,70.6,70.53,70.54,28700.0,53.2449,53.2524,53.1996,53.2072,28700.0
2012-08-13 10:25:00,70.53,70.6,70.53,70.58,37600.0,53.1996,53.2524,53.1996,53.2374,37600.0
2012-08-13 10:30:00,70.59,70.59,70.47,70.49,26500.0,53.2449,53.2449,53.1544,53.1695,26500.0
2012-08-13 10:35:00,70.48,70.64,70.47,70.58,70100.0,53.1619,53.2826,53.1544,53.2374,70100.0
2012-08-13 10:40:00,70.58,70.58,70.52,70.55,37300.0,53.2374,53.2374,53.1921,53.2147,37300.0
2012-08-13 10:45:00,70.56,70.57,70.54,70.55,32900.0,53.2223,53.2298,53.2072,53.2147,32900.0
2012-08-13 10:50:00,70.55,70.56,70.48,70.48,53400.0,53.2147,53.2223,53.1619,53.1619,53400.0
2012-08-13 10:55:00,70.48,70.51,70.45,70.5,28500.0,53.1619,53.1846,53.1393,53.177,28500.0
2012-08-13 11:00:00,70.49,70.56,70.49,70.51,15100.0,53.1695,53.2223,53.1695,53.1846,15100.0
2012-08-13 11:05:00,70.51,70.51,70.5,70.51,34600.0,53.1846,53.1846,53.177,53.1846,34600.0
2012-08-13 11:10:00,70.51,70.51,70.5,70.51,19100.0,53.1846,53.1846,53.177,53.1846,19100.0
2012-08-13 11:15:00,70.51,70.54,70.5,70.51,21400.0,53.1846,53.2072,53.177,53.1846,21400.0
2012-08-13 11:20:00,70.52,70.55,70.51,70.54,30400.0,53.1921,53.2147,53.1846,53.2072,30400.0
2012-08-13 11:25:00,70.54,70.56,70.53,70.55,34700.0,53.2072,53.2223,53.1996,53.2147,34700.0
2012-08-13 11:30:00,70.55,70.56,70.51,70.54,36900.0,53.2147,53.2223,53.1846,53.2072,36900.0
2012-08-13 11:35:00,70.53,70.56,70.53,70.56,13200.0,53.1996,53.2223,53.1996,53.2223,13200.0
2012-08-13 11:40:00,70.55,70.57,70.55,70.57,73500.0,53.2147,53.2298,53.2147,53.2298,73500.0
2012-08-13 11:45:00,70.56,70.63,70.56,70.62,21000.0,53.2223,53.2751,53.2223,53.2675,21000.0
2012-08-13 11:50:00,70.62,70.63,70.59,70.63,15200.0,53.2675,53.2751,53.2449,53.2751,15200.0
2012-08-13 11:55:00,70.63,70.68,70.62,70.66,33200.0,53.2751,53.3128,53.2675,53.2977,33200.0
2012-08-13 12:00:00,70.66,70.7,70.65,70.67,15800.0,53.2977,53.3279,53.2902,53.3052,15800.0
2012-08-13 12:05:00,70.66,70.76,70.66,70.71,17200.0,53.2977,53.3731,53.2977,53.3354,17200.0
2012-08-13 12:10:00,70.71,70.73,70.7,70.7,13600.0,53.3354,53.3505,53.3279,53.3279,13600.0
2012-08-13 12:15:00,70.71,70.77,70.7,70.76,23200.0,53.3354,53.3807,53.3279,53.3731,23200.0
2012-08-13 12:20:00,70.76,70.82,70.75,70.79,28200.0,53.3731,53.4184,53.3656,53.3958,28200.0
2012-08-13 12:25:00,70.79,70.86,70.78,70.86,14600.0,53.3958,53.4486,53.3882,53.4486,14600.0
2012-08-13 12:30:00,70.85,70.86,70.81,70.84,17200.0,53.441,53.4486,53.4108,53.4335,17200.0
2012-08-13 12:35:00,70.85,70.87,70.82,70.82,14000.0,53.441,53.4561,53.4184,53.4184,14000.0
2012-08-13 12:40:00,70.82,70.86,70.8,70.86,7600.0,53.4184,53.4486,53.4033,53.4486,7600.0
2012-08-13 12:45:00,70.87,70.96,70.86,70.96,13300.0,53.4561,53.524,53.4486,53.524,13300.0
2012-08-13 12:50:00,70.94,71.0,70.94,70.97,14200.0,53.5089,53.5542,53.5089,53.5315,14200.0
2012-08-13 12:55:00,70.98,71.01,70.97,71.0,10800.0,53.5391,53.5617,53.5315,53.5542,10800.0
2012-08-13 13:00:00,71.0,71.01,70.89,70.92,21600.0,53.5542,53.5617,53.4712,53.4938,21600.0
2012-08-13 13:05:00,70.92,70.95,70.91,70.95,9600.0,53.4938,53.5164,53.4863,53.5164,9600.0
2012-08-13 13:10:00,70.95,71.04,70.94,71.04,23400.0,53.5164,53.5843,53.5089,53.5843,23400.0
2012-08-13 13:15:00,71.04,71.09,71.04,71.05,14400.0,53.5843,53.622,53.5843,53.5919,14400.0
2012-08-13 13:20:00,71.05,71.13,71.05,71.13,21600.0,53.5919,53.6522,53.5919,53.6522,21600.0
2012-08-13 13:25:00,71.13,71.17,71.12,71.16,32900.0,53.6522,53.6824,53.6447,53.6748,32900.0
2012-08-13 13:30:00,71.16,71.17,71.04,71.14,36500.0,53.6748,53.6824,53.5843,53.6598,36500.0
2012-08-13 13:35:00,71.14,71.25,71.14,71.22,35800.0,53.6598,53.7427,53.6598,53.7201,35800.0
2012-08-13 13:40:00,71.2,71.37,71.18,71.36,44600.0,53.705,53.8332,53.6899,53.8257,44600.0
2012-08-13 13:45:00,71.37,71.43,71.34,71.4,43500.0,53.8332,53.8785,53.8106,53.8559,43500.0
2012-08-13 13:50:00,71.4,71.47,71.4,71.44,43300.0,53.8559,53.9087,53.8559,53.886,43300.0
2012-08-13 13:55:00,71.45,71.51,71.43,71.5,33700.0,53.8936,53.9388,53.8785,53.9313,33700.0
2012-08-13 14:00:00,71.51,71.55,71.47,71.47,27500.0,53.9388,53.969,53.9087,53.9087,27500.0
2012-08-13 14:05:00,71.45,71.47,71.37,71.38,36000.0,53.8936,53.9087,53.8332,53.8408,36000.0
2012-08-13 14:10:00,71.38,71.45,71.36,71.37,20800.0,53.8408,53.8936,53.8257,53.8332,20800.0
2012-08-13 14:15:00,71.39,71.4,71.3,71.3,17200.0,53.8483,53.8559,53.7804,53.7804,17200.0
2012-08-13 14:20:00,71.3,71.31,71.28,71.29,23300.0,53.7804,53.788,53.7654,53.7729,23300.0
2012-08-13 14:25:00,71.3,71.34,71.27,71.27,19800.0,53.7804,53.8106,53.7578,53.7578,19800.0
2012-08-13 14:30:00,71.27,71.3,71.24,71.27,23800.0,53.7578,53.7804,53.7352,53.7578,23800.0
2012-08-13 14:35:00,71.27,71.27,71.23,71.26,15300.0,53.7578,53.7578,53.7276,53.7503,15300.0
2012-08-13 14:40:00,71.26,71.26,71.21,71.23,12100.0,53.7503,53.7503,53.7126,53.7276,12100.0
2012-08-13 14:45:00,71.22,71.23,71.17,71.17,18600.0,53.7201,53.7276,53.6824,53.6824,18600.0
2012-08-13 14:50:00,71.17,71.2,71.15,71.19,40200.0,53.6824,53.705,53.6673,53.6975,40200.0
2012-08-13 14:55:00,71.19,71.23,71.19,71.2,23300.0,53.6975,53.7276,53.6975,53.705,23300.0
2012-08-13 15:00:00,71.21,71.25,71.18,71.25,23700.0,53.7126,53.7427,53.6899,53.7427,23700.0
2012-08-13 15:05:00,71.24,71.25,71.16,71.16,27400.0,53.7352,53.7427,53.6748,53.6748,27400.0
2012-08-13 15:10:00,71.17,71.19,71.16,71.19,17900.0,53.6824,53.6975,53.6748,53.6975,17900.0
2012-08-13 15:15:00,71.18,71.19,71.09,71.1,32300.0,53.6899,53.6975,53.622,53.6296,32300.0
2012-08-13 15:20:00,71.1,71.11,71.05,71.06,38800.0,53.6296,53.6371,53.5919,53.5994,38800.0
2012-08-13 15:25:00,71.06,71.09,71.04,71.08,30800.0,53.5994,53.622,53.5843,53.6145,30800.0
2012-08-13 15:30:00,71.08,71.11,71.07,71.09,50300.0,53.6145,53.6371,53.607,53.622,50300.0
2012-08-13 15:35:00,71.09,71.2,71.08,71.17,35800.0,53.622,53.705,53.6145,53.6824,35800.0
2012-08-13 15:40:00,71.17,71.27,71.17,71.26,47200.0,53.6824,53.7578,53.6824,53.7503,47200.0
2012-08-13 15:45:00,71.26,71.33,71.24,71.26,54300.0,53.7503,53.8031,53.7352,53.7503,54300.0
2012-08-13 15:50:00,71.27,71.27,71.14,71.17,32000.0,53.7578,53.7578,53.6598,53.6824,32000.0
2012-08-13 15:55:00,71.16,71.22,71.13,71.22,64000.0,53.6748,53.7201,53.6522,53.7201,64000.0
2012-08-14 09:30:00,71.26,71.42,71.21,71.21,20600.0,53.7503,53.871,53.7126,53.7126,20600.0
2012-08-14 09:35:00,71.21,71.21,71.03,71.15,6300.0,53.7126,53.7126,53.5768,53.6673,6300.0
2012-08-14 09:40:00,71.11,71.52,71.1,71.52,16200.0,53.6371,53.9464,53.6296,53.9464,16200.0
2012-08-14 09:45:00,71.49,71.5,71.3,71.44,16500.0,53.9238,53.9313,53.7804,53.886,16500.0
2012-08-14 09:50:00,71.42,71.42,71.31,71.35,24000.0,53.871,53.871,53.788,53.8182,24000.0
2012-08-14 09:55:00,71.35,71.45,71.33,71.39,21100.0,53.8182,53.8936,53.8031,53.8483,21100.0
2012-08-14 10:00:00,71.39,71.42,71.3,71.34,11400.0,53.8483,53.871,53.7804,53.8106,11400.0
2012-08-14 10:05:00,71.36,71.39,71.28,71.29,20500.0,53.8257,53.8483,53.7654,53.7729,20500.0
2012-08-14 10:10:00,71.29,71.44,71.26,71.37,14800.0,53.7729,53.886,53.7503,53.8332,14800.0
2012-08-14 10:15:00,71.4,71.4,71.24,71.24,15300.0,53.8559,53.8559,53.7352,53.7352,15300.0
2012-08-14 10:20:00,71.24,71.29,71.22,71.29,12600.0,53.7352,53.7729,53.7201,53.7729,12600.0
2012-08-14 10:25:00,71.31,71.37,71.26,71.36,17700.0,53.788,53.8332,53.7503,53.8257,17700.0
2012-08-14 10:30:00,71.34,71.35,71.26,71.26,13500.0,53.8106,53.8182,53.7503,53.7503,13500.0
2012-08-14 10:35:00,71.26,71.29,71.23,71.29,10200.0,53.7503,53.7729,53.7276,53.7729,10200.0
2012-08-14 10:40:00,71.27,71.29,71.23,71.28,16100.0,53.7578,53.7729,53.7276,53.7654,16100.0
2012-08-14 10:45:00,71.29,71.32,71.25,71.28,7700.0,53.7729,53.7955,53.7427,53.7654,7700.0
2012-08-14 10:50:00,71.29,71.37,71.29,71.36,10300.0,53.7729,53.8332,53.7729,53.8257,10300.0
2012-08-14 10:55:00,71.36,71.37,71.31,71.34,8400.0,53.8257,53.8332,53.788,53.8106,8400.0
2012-08-14 11:00:00,71.33,71.37,71.31,71.34,12100.0,53.8031,53.8332,53.788,53.8106,12100.0
2012-08-14 11:05:00,71.34,71.46,71.34,71.43,18000.0,53.8106,53.9011,53.8106,53.8785,18000.0
2012-08-14 11:10:00,71.42,71.44,71.41,71.44,7200.0,53.871,53.886,53.8634,53.886,7200.0
2012-08-14 11:15:00,71.42,71.49,71.42,71.46,16500.0,53.871,53.9238,53.871,53.9011,16500.0
2012-08-14 11:20:00,71.48,71.51,71.48,71.48,14500.0,53.9162,53.9388,53.9162,53.9162,14500.0
2012-08-14 11:25:00,71.48,71.52,71.48,71.5,10900.0,53.9162,53.9464,53.9162,53.9313,10900.0
2012-08-14 11:30:00,71.52,71.56,71.49,71.49,13800.0,53.9464,53.9766,53.9238,53.9238,13800.0
2012-08-14 11:35:00,71.49,71.54,71.45,71.46,17400.0,53.9238,53.9615,53.8936,53.9011,17400.0
2012-08-14 11:40:00,71.47,71.48,71.42,71.43,17500.0,53.9087,53.9162,53.871,53.8785,17500.0
2012-08-14 11:45:00,71.43,71.49,71.43,71.48,22800.0,53.8785,53.9238,53.8785,53.9162,22800.0
2012-08-14 11:50:00,71.46,71.54,71.46,71.51,11700.0,53.9011,53.9615,53.9011,53.9388,11700.0
2012-08-14 11:55:00,71.5,71.53,71.48,71.53,7400.0,53.9313,53.9539,53.9162,53.9539,7400.0
2012-08-14 12:00:00,71.53,71.53,71.5,71.51,6500.0,53.9539,53.9539,53.9313,53.9388,6500.0
2012-08-14 12:05:00,71.52,71.52,71.44,71.45,9100.0,53.9464,53.9464,53.886,53.8936,9100.0
2012-08-14 12:10:00,71.45,71.47,71.44,71.44,4400.0,53.8936,53.9087,53.886,53.886,4400.0
2012-08-14 12:15:00,71.44,71.45,71.4,71.41,9800.0,53.886,53.8936,53.8559,53.8634,9800.0
2012-08-14 12:20:00,71.4,71.45,71.37,71.45,8100.0,53.8559,53.8936,53.8332,53.8936,8100.0
2012-08-14 12:25:00,71.45,71.47,71.41,71.47,11500.0,53.8936,53.9087,53.8634,53.9087,11500.0
2012-08-14 12:30:00,71.47,71.5,71.42,71.42,13400.0,53.9087,53.9313,53.871,53.871,13400.0
2012-08-14 12:35:00,71.41,71.44,71.37,71.41,14300.0,53.8634,53.886,53.8332,53.8634,14300.0
2012-08-14 12:40:00,71.4,71.4,71.33,71.36,22700.0,53.8559,53.8559,53.8031,53.8257,22700.0
2012-08-14 12:45:00,71.37,71.4,71.36,71.4,21400.0,53.8332,53.8559,53.8257,53.8559,21400.0
2012-08-14 12:50:00,71.4,71.45,71.4,71.45,7300.0,53.8559,53.8936,53.8559,53.8936,7300.0
2012-08-14 12:55:00,71.45,71.45,71.42,71.43,15200.0,53.8936,53.8936,53.871,53.8785,15200.0
2012-08-14 13:00:00,71.43,71.51,71.42,71.47,17800.0,53.8785,53.9388,53.871,53.9087,17800.0
2012-08-14 13:05:00,71.45,71.45,71.34,71.36,10400.0,53.8936,53.8936,53.8106,53.8257,10400.0
2012-08-14 13:10:00,71.34,71.34,71.27,71.31,10900.0,53.8106,53.8106,53.7578,53.788,10900.0
2012-08-14 13:15:00,71.31,71.31,71.28,71.3,8500.0,53.788,53.788,53.7654,53.7804,8500.0
2012-08-14 13:20:00,71.3,71.34,71.28,71.34,5900.0,53.7804,53.8106,53.7654,53.8106,5900.0
2012-08-14 13:25:00,71.33,71.35,71.29,71.35,7500.0,53.8031,53.8182,53.7729,53.8182,7500.0
2012-08-14 13:30:00,71.35,71.39,71.34,71.38,13400.0,53.8182,53.8483,53.8106,53.8408,13400.0
2012-08-14 13:35:00,71.37,71.45,71.37,71.4,19700.0,53.8332,53.8936,53.8332,53.8559,19700.0
2012-08-14 13:40:00,71.39,71.43,71.39,71.41,12900.0,53.8483,53.8785,53.8483,53.8634,12900.0
2012-08-14 13:45:00,71.4,71.41,71.37,71.38,12200.0,53.8559,53.8634,53.8332,53.8408,12200.0
2012-08-14 13:50:00,71.38,71.39,71.36,71.38,9300.0,53.8408,53.8483,53.8257,53.8408,9300.0
2012-08-14 13:55:00,71.38,71.4,71.38,71.4,13000.0,53.8408,53.8559,53.8408,53.8559,13000.0
2012-08-14 14:00:00,71.4,71.46,71.4,71.44,9800.0,53.8559,53.9011,53.8559,53.886,9800.0
2012-08-14 14:05:00,71.44,71.47,71.43,71.45,8200.0,53.886,53.9087,53.8785,53.8936,8200.0
2012-08-14 14:10:00,71.45,71.46,71.42,71.43,10400.0,53.8936,53.9011,53.871,53.8785,10400.0
2012-08-14 14:15:00,71.44,71.44,71.37,71.38,7300.0,53.886,53.886,53.8332,53.8408,7300.0
2012-08-14 14:20:00,71.36,71.42,71.34,71.42,13200.0,53.8257,53.871,53.8106,53.871,13200.0
2012-08-14 14:25:00,71.42,71.52,71.42,71.51,35100.0,53.871,53.9464,53.871,53.9388,35100.0
2012-08-14 14:30:00,71.52,71.54,71.48,71.5,20200.0,53.9464,53.9615,53.9162,53.9313,20200.0
2012-08-14 14:35:00,71.49,71.49,71.44,71.45,10400.0,53.9238,53.9238,53.886,53.8936,10400.0
2012-08-14 14:40:00,71.44,71.54,71.42,71.51,31900.0,53.886,53.9615,53.871,53.9388,31900.0
2012-08-14 14:45:00,71.51,71.56,71.5,71.53,11300.0,53.9388,53.9766,53.9313,53.9539,11300.0
2012-08-14 14:50:00,71.53,71.55,71.51,71.55,16600.0,53.9539,53.969,53.9388,53.969,16600.0
2012-08-14 14:55:00,71.53,71.55,71.51,71.55,10900.0,53.9539,53.969,53.9388,53.969,10900.0
2012-08-14 15:00:00,71.54,71.56,71.51,71.51,17600.0,53.9615,53.9766,53.9388,53.9388,17600.0
2012-08-14 15:05:00,71.5,71.51,71.46,71.47,10000.0,53.9313,53.9388,53.9011,53.9087,10000.0
2012-08-14 15:10:00,71.46,71.47,71.41,71.44,22700.0,53.9011,53.9087,53.8634,53.886,22700.0
2012-08-14 15:15:00,71.44,71.47,71.41,71.46,13500.0,53.886,53.9087,53.8634,53.9011,13500.0
2012-08-14 15:20:00,71.46,71.46,71.43,71.44,12600.0,53.9011,53.9011,53.8785,53.886,12600.0
2012-08-14 15:25:00,71.43,71.44,71.41,71.43,13700.0,53.8785,53.886,53.8634,53.8785,13700.0
2012-08-14 15:30:00,71.44,71.44,71.33,71.33,40000.0,53.886,53.886,53.8031,53.8031,40000.0
2012-08-14 15:35:00,71.32,71.32,71.25,71.28,33800.0,53.7955,53.7955,53.7427,53.7654,33800.0
2012-08-14 15:40:00,71.28,71.34,71.27,71.31,29100.0,53.7654,53.8106,53.7578,53.788,29100.0
2012-08-14 15:45:00,71.3,71.36,71.27,71.32,38700.0,53.7804,53.8257,53.7578,53.7955,38700.0
2012-08-14 15:50:00,71.33,71.33,71.23,71.27,53000.0,53.8031,53.8031,53.7276,53.7578,53000.0
2012-08-14 15:55:00,71.27,71.37,71.25,71.37,138200.0,53.7578,53.8332,53.7427,53.8332,138200.0
2012-08-15 09:30:00,71.4,71.49,71.25,71.43,15200.0,53.8559,53.9238,53.7427,53.8785,15200.0
2012-08-15 09:35:00,71.42,71.53,71.42,71.52,10800.0,53.871,53.9539,53.871,53.9464,10800.0
2012-08-15 09:40:00,71.52,71.67,71.52,71.63,21200.0,53.9464,54.0595,53.9464,54.0294,21200.0
2012-08-15 09:45:00,71.64,71.79,71.57,71.79,22100.0,54.0369,54.15,53.9841,54.15,22100.0
2012-08-15 09:50:00,71.77,71.79,71.71,71.78,9900.0,54.135,54.15,54.0897,54.1425,9900.0
2012-08-15 09:55:00,71.79,71.84,71.76,71.76,16300.0,54.15,54.1878,54.1274,54.1274,16300.0
2012-08-15 10:00:00,71.76,71.84,71.75,71.84,11700.0,54.1274,54.1878,54.1199,54.1878,11700.0
2012-08-15 10:05:00,71.85,71.86,71.81,71.84,9100.0,54.1953,54.2028,54.1651,54.1878,9100.0
2012-08-15 10:10:00,71.85,71.89,71.83,71.87,13500.0,54.1953,54.2255,54.1802,54.2104,13500.0
2012-08-15 10:15:00,71.87,71.87,71.83,71.86,12700.0,54.2104,54.2104,54.1802,54.2028,12700.0
2012-08-15 10:20:00,71.86,71.95,71.86,71.92,19000.0,54.2028,54.2707,54.2028,54.2481,19000.0
2012-08-15 10:25:00,71.91,71.95,71.88,71.9,10600.0,54.2406,54.2707,54.2179,54.233,10600.0
2012-08-15 10:30:00,71.91,71.91,71.87,71.87,12100.0,54.2406,54.2406,54.2104,54.2104,12100.0
2012-08-15 10:35:00,71.87,71.89,71.83,71.89,13800.0,54.2104,54.2255,54.1802,54.2255,13800.0
2012-08-15 10:40:00,71.89,71.9,71.86,71.87,15100.0,54.2255,54.233,54.2028,54.2104,15100.0
2012-08-15 10:45:00,71.85,71.85,71.69,71.71,16800.0,54.1953,54.1953,54.0746,54.0897,16800.0
2012-08-15 10:50:00,71.73,71.73,71.56,71.56,10900.0,54.1048,54.1048,53.9766,53.9766,10900.0
2012-08-15 10:55:00,71.56,71.63,71.56,71.58,9900.0,53.9766,54.0294,53.9766,53.9916,9900.0
2012-08-15 11:00:00,71.57,71.6,71.52,71.58,11800.0,53.9841,54.0067,53.9464,53.9916,11800.0
2012-08-15 11:05:00,71.56,71.61,71.54,71.56,8300.0,53.9766,54.0143,53.9615,53.9766,8300.0
2012-08-15 11:10:00,71.56,71.59,71.52,71.55,7700.0,53.9766,53.9992,53.9464,53.969,7700.0
2012-08-15 11:15:00,71.56,71.58,71.5,71.52,6500.0,53.9766,53.9916,53.9313,53.9464,6500.0
2012-08-15 11:20:00,71.51,71.52,71.38,71.43,14400.0,53.9388,53.9464,53.8408,53.8785,14400.0
2012-08-15 11:25:00,71.42,71.42,71.3,71.31,11600.0,53.871,53.871,53.7804,53.788,11600.0
2012-08-15 11:30:00,71.33,71.36,71.27,71.27,9100.0,53.8031,53.8257,53.7578,53.7578,9100.0
2012-08-15 11:35:00,71.26,71.31,71.26,71.26,8500.0,53.7503,53.788,53.7503,53.7503,8500.0
2012-08-15 11:40:00,71.26,71.27,71.22,71.23,9000.0,53.7503,53.7578,53.7201,53.7276,9000.0
2012-08-15 11:45:00,71.24,71.26,71.17,71.22,10400.0,53.7352,53.7503,53.6824,53.7201,10400.0
2012-08-15 11:50:00,71.24,71.26,71.21,71.22,5600.0,53.7352,53.7503,53.7126,53.7201,5600.0
2012-08-15 11:55:00,71.21,71.21,71.17,71.2,9900.0,53.7126,53.7126,53.6824,53.705,9900.0
2012-08-15 12:00:00,71.21,71.3,71.2,71.29,7700.0,53.7126,53.7804,53.705,53.7729,7700.0
2012-08-15 12:05:00,71.29,71.33,71.27,71.29,8600.0,53.7729,53.8031,53.7578,53.7729,8600.0
2012-08-15 12:10:00,71.29,71.29,71.21,71.21,8800.0,53.7729,53.7729,53.7126,53.7126,8800.0
2012-08-15 12:15:00,71.22,71.24,71.19,71.19,12800.0,53.7201,53.7352,53.6975,53.6975,12800.0
2012-08-15 12:20:00,71.19,71.22,71.18,71.22,12900.0,53.6975,53.7201,53.6899,53.7201,12900.0
2012-08-15 12:25:00,71.23,71.23,71.2,71.21,8700.0,53.7276,53.7276,53.705,53.7126,8700.0
2012-08-15 12:30:00,71.21,71.23,71.21,71.22,4900.0,53.7126,53.7276,53.7126,53.7201,4900.0
2012-08-15 12:35:00,71.22,71.25,71.16,71.16,12100.0,53.7201,53.7427,53.6748,53.6748,12100.0
2012-08-15 12:40:00,71.16,71.17,71.12,71.14,9200.0,53.6748,53.6824,53.6447,53.6598,9200.0
2012-08-15 12:45:00,71.15,71.19,71.12,71.19,10700.0,53.6673,53.6975,53.6447,53.6975,10700.0
2012-08-15 12:50:00,71.19,71.24,71.19,71.24,10500.0,53.6975,53.7352,53.6975,53.7352,10500.0
2012-08-15 12:55:00,71.24,71.3,71.24,71.29,9000.0,53.7352,53.7804,53.7352,53.7729,9000.0
2012-08-15 13:00:00,71.28,71.28,71.22,71.22,10900.0,53.7654,53.7654,53.7201,53.7201,10900.0
2012-08-15 13:05:00,71.22,71.25,71.21,71.24,5500.0,53.7201,53.7427,53.7126,53.7352,5500.0
2012-08-15 13:10:00,71.25,71.25,71.17,71.18,10900.0,53.7427,53.7427,53.6824,53.6899,10900.0
2012-08-15 13:15:00,71.18,71.2,71.17,71.19,5700.0,53.6899,53.705,53.6824,53.6975,5700.0
2012-08-15 13:20:00,71.19,71.24,71.18,71.22,8200.0,53.6975,53.7352,53.6899,53.7201,8200.0
2012-08-15 13:25:00,71.22,71.22,71.16,71.19,8000.0,53.7201,53.7201,53.6748,53.6975,8000.0
2012-08-15 13:30:00,71.2,71.22,71.18,71.22,5300.0,53.705,53.7201,53.6899,53.7201,5300.0
2012-08-15 13:35:00,71.21,71.24,71.21,71.24,6100.0,53.7126,53.7352,53.7126,53.7352,6100.0
2012-08-15 13:40:00,71.24,71.26,71.21,71.23,14700.0,53.7352,53.7503,53.7126,53.7276,14700.0
2012-08-15 13:45:00,71.23,71.25,71.21,71.23,5300.0,53.7276,53.7427,53.7126,53.7276,5300.0
2012-08-15 13:50:00,71.22,71.23,71.19,71.2,12800.0,53.7201,53.7276,53.6975,53.705,12800.0
2012-08-15 13:55:00,71.19,71.21,71.19,71.21,6300.0,53.6975,53.7126,53.6975,53.7126,6300.0
2012-08-15 14:00:00,71.2,71.29,71.2,71.29,13400.0,53.705,53.7729,53.705,53.7729,13400.0
2012-08-15 14:05:00,71.3,71.3,71.27,71.27,11600.0,53.7804,53.7804,53.7578,53.7578,11600.0
2012-08-15 14:10:00,71.26,71.29,71.24,71.29,17500.0,53.7503,53.7729,53.7352,53.7729,17500.0
2012-08-15 14:15:00,71.3,71.39,71.29,71.36,14000.0,53.7804,53.8483,53.7729,53.8257,14000.0
2012-08-15 14:20:00,71.36,71.39,71.34,71.39,12000.0,53.8257,53.8483,53.8106,53.8483,12000.0
2012-08-15 14:25:00,71.38,71.41,71.38,71.39,12800.0,53.8408,53.8634,53.8408,53.8483,12800.0
2012-08-15 14:30:00,71.38,71.39,71.31,71.33,7300.0,53.8408,53.8483,53.788,53.8031,7300.0
2012-08-15 14:35:00,71.33,71.41,71.33,71.41,7400.0,53.8031,53.8634,53.8031,53.8634,7400.0
2012-08-15 14:40:00,71.4,71.4,71.37,71.39,4700.0,53.8559,53.8559,53.8332,53.8483,4700.0
2012-08-15 14:45:00,71.4,71.47,71.4,71.45,13400.0,53.8559,53.9087,53.8559,53.8936,13400.0
2012-08-15 14:50:00,71.45,71.49,71.44,71.46,17700.0,53.8936,53.9238,53.886,53.9011,17700.0
2012-08-15 14:55:00,71.46,71.46,71.37,71.39,12800.0,53.9011,53.9011,53.8332,53.8483,12800.0
2012-08-15 15:00:00,71.38,71.41,71.37,71.37,10900.0,53.8408,53.8634,53.8332,53.8332,10900.0
2012-08-15 15:05:00,71.37,71.4,71.36,71.4,9400.0,53.8332,53.8559,53.8257,53.8559,9400.0
2012-08-15 15:10:00,71.4,71.41,71.38,71.4,15300.0,53.8559,53.8634,53.8408,53.8559,15300.0
2012-08-15 15:15:00,71.4,71.4,71.36,71.36,20500.0,53.8559,53.8559,53.8257,53.8257,20500.0
2012-08-15 15:20:00,71.36,71.39,71.34,71.39,11900.0,53.8257,53.8483,53.8106,53.8483,11900.0
2012-08-15 15:25:00,71.38,71.39,71.29,71.31,27200.0,53.8408,53.8483,53.7729,53.788,27200.0
2012-08-15 15:30:00,71.31,71.32,71.29,71.3,52400.0,53.788,53.7955,53.7729,53.7804,52400.0
2012-08-15 15:35:00,71.3,71.31,71.26,71.26,29700.0,53.7804,53.788,53.7503,53.7503,29700.0
2012-08-15 15:40:00,71.25,71.31,71.25,71.3,33000.0,53.7427,53.788,53.7427,53.7804,33000.0
2012-08-15 15:45:00,71.31,71.31,71.25,71.26,44700.0,53.788,53.788,53.7427,53.7503,44700.0
2012-08-15 15:50:00,71.26,71.29,71.24,71.28,70900.0,53.7503,53.7729,53.7352,53.7654,70900.0
2012-08-15 15:55:00,71.28,71.28,71.19,71.2,189600.0,53.7654,53.7654,53.6975,53.705,189600.0
2012-08-16 09:30:00,71.09,71.19,70.89,70.98,49700.0,53.622,53.6975,53.4712,53.5391,49700.0
2012-08-16 09:35:00,70.97,70.99,70.87,70.93,15700.0,53.5315,53.5466,53.4561,53.5014,15700.0
2012-08-16 09:40:00,70.92,70.92,70.59,70.63,47500.0,53.4938,53.4938,53.2449,53.2751,47500.0
2012-08-16 09:45:00,70.64,70.83,70.62,70.75,24000.0,53.2826,53.4259,53.2675,53.3656,24000.0
2012-08-16 09:50:00,70.75,70.81,70.71,70.79,22900.0,53.3656,53.4108,53.3354,53.3958,22900.0
2012-08-16 09:55:00,70.81,70.9,70.77,70.9,17700.0,53.4108,53.4787,53.3807,53.4787,17700.0
2012-08-16 10:00:00,70.9,70.91,70.77,70.87,25400.0,53.4787,53.4863,53.3807,53.4561,25400.0
2012-08-16 10:05:00,70.87,70.98,70.87,70.98,21100.0,53.4561,53.5391,53.4561,53.5391,21100.0
2012-08-16 10:10:00,70.96,70.98,70.89,70.91,24500.0,53.524,53.5391,53.4712,53.4863,24500.0
2012-08-16 10:15:00,70.89,70.89,70.83,70.86,15600.0,53.4712,53.4712,53.4259,53.4486,15600.0
2012-08-16 10:20:00,70.86,70.9,70.86,70.87,12900.0,53.4486,53.4787,53.4486,53.4561,12900.0
2012-08-16 10:25:00,70.86,70.9,70.75,70.77,14100.0,53.4486,53.4787,53.3656,53.3807,14100.0
2012-08-16 10:30:00,70.78,70.84,70.78,70.81,16800.0,53.3882,53.4335,53.3882,53.4108,16800.0
2012-08-16 10:35:00,70.81,70.85,70.79,70.85,26400.0,53.4108,53.441,53.3958,53.441,26400.0
2012-08-16 10:40:00,70.88,70.9,70.84,70.85,27700.0,53.4636,53.4787,53.4335,53.441,27700.0
2012-08-16 10:45:00,70.87,70.87,70.73,70.75,43000.0,53.4561,53.4561,53.3505,53.3656,43000.0
2012-08-16 10:50:00,70.74,70.8,70.65,70.66,41200.0,53.358,53.4033,53.2902,53.2977,41200.0
2012-08-16 10:55:00,70.67,70.74,70.67,70.67,17800.0,53.3052,53.358,53.3052,53.3052,17800.0
2012-08-16 11:00:00,70.68,70.71,70.65,70.71,20800.0,53.3128,53.3354,53.2902,53.3354,20800.0
2012-08-16 11:05:00,70.71,70.71,70.64,70.65,11000.0,53.3354,53.3354,53.2826,53.2902,11000.0
2012-08-16 11:10:00,70.65,70.67,70.61,70.63,13600.0,53.2902,53.3052,53.26,53.2751,13600.0
2012-08-16 11:15:00,70.62,70.66,70.55,70.58,23500.0,53.2675,53.2977,53.2147,53.2374,23500.0
2012-08-16 11:20:00,70.57,70.58,70.5,70.5,26300.0,53.2298,53.2374,53.177,53.177,26300.0
2012-08-16 11:25:00,70.5,70.57,70.47,70.57,23900.0,53.177,53.2298,53.1544,53.2298,23900.0
2012-08-16 11:30:00,70.57,70.58,70.53,70.54,13200.0,53.2298,53.2374,53.1996,53.2072,13200.0
2012-08-16 11:35:00,70.55,70.57,70.53,70.53,16400.0,53.2147,53.2298,53.1996,53.1996,16400.0
2012-08-16 11:40:00,70.55,70.59,70.53,70.59,6700.0,53.2147,53.2449,53.1996,53.2449,6700.0
2012-08-16 11:45:00,70.6,70.7,70.59,70.69,12200.0,53.2524,53.3279,53.2449,53.3203,12200.0
2012-08-16 11:50:00,70.69,70.79,70.68,70.76,20700.0,53.3203,53.3958,53.3128,53.3731,20700.0
2012-08-16 11:55:00,70.76,70.79,70.71,70.73,20300.0,53.3731,53.3958,53.3354,53.3505,20300.0
2012-08-16 12:00:00,70.74,70.81,70.74,70.81,9400.0,53.358,53.4108,53.358,53.4108,9400.0
2012-08-16 12:05:00,70.8,70.85,70.78,70.78,127500.0,53.4033,53.441,53.3882,53.3882,127500.0
2012-08-16 12:10:00,70.78,70.84,70.77,70.79,16600.0,53.3882,53.4335,53.3807,53.3958,16600.0
2012-08-16 12:15:00,70.79,70.8,70.74,70.74,10400.0,53.3958,53.4033,53.358,53.358,10400.0
2012-08-16 12:20:00,70.72,70.75,70.69,70.7,13500.0,53.343,53.3656,53.3203,53.3279,13500.0
2012-08-16 12:25:00,70.69,70.73,70.67,70.69,8800.0,53.3203,53.3505,53.3052,53.3203,8800.0
2012-08-16 12:30:00,70.69,70.7,70.67,70.7,8200.0,53.3203,53.3279,53.3052,53.3279,8200.0
2012-08-16 12:35:00,70.7,70.77,70.7,70.73,25100.0,53.3279,53.3807,53.3279,53.3505,25100.0
2012-08-16 12:40:00,70.73,70.77,70.71,70.71,8300.0,53.3505,53.3807,53.3354,53.3354,8300.0
2012-08-16 12:45:00,70.73,70.73,70.7,70.71,9000.0,53.3505,53.3505,53.3279,53.3354,9000.0
2012-08-16 12:50:00,70.72,70.72,70.67,70.7,19400.0,53.343,53.343,53.3052,53.3279,19400.0
2012-08-16 12:55:00,70.71,70.74,70.7,70.7,9700.0,53.3354,53.358,53.3279,53.3279,9700.0
2012-08-16 13:00:00,70.7,70.7,70.67,70.7,11200.0,53.3279,53.3279,53.3052,53.3279,11200.0
2012-08-16 13:05:00,70.69,70.76,70.69,70.75,9100.0,53.3203,53.3731,53.3203,53.3656,9100.0
2012-08-16 13:10:00,70.76,70.76,70.71,70.73,16300.0,53.3731,53.3731,53.3354,53.3505,16300.0
2012-08-16 13:15:00,70.73,70.78,70.71,70.76,21300.0,53.3505,53.3882,53.3354,53.3731,21300.0
2012-08-16 13:20:00,70.76,70.8,70.76,70.8,17500.0,53.3731,53.4033,53.3731,53.4033,17500.0
2012-08-16 13:25:00,70.78,70.81,70.77,70.81,21900.0,53.3882,53.4108,53.3807,53.4108,21900.0
2012-08-16 13:30:00,70.81,70.82,70.77,70.81,23800.0,53.4108,53.4184,53.3807,53.4108,23800.0
2012-08-16 13:35:00,70.82,70.82,70.74,70.76,16800.0,53.4184,53.4184,53.358,53.3731,16800.0
2012-08-16 13:40:00,70.76,70.76,70.71,70.71,8600.0,53.3731,53.3731,53.3354,53.3354,8600.0
2012-08-16 13:45:00,70.7,70.75,70.67,70.75,9700.0,53.3279,53.3656,53.3052,53.3656,9700.0
2012-08-16 13:50:00,70.75,70.79,70.74,70.78,8200.0,53.3656,53.3958,53.358,53.3882,8200.0
2012-08-16 13:55:00,70.78,70.78,70.72,70.72,11100.0,53.3882,53.3882,53.343,53.343,11100.0
2012-08-16 14:00:00,70.72,70.73,70.7,70.73,8900.0,53.343,53.3505,53.3279,53.3505,8900.0
2012-08-16 14:05:00,70.74,70.79,70.74,70.76,33500.0,53.358,53.3958,53.358,53.3731,33500.0
2012-08-16 14:10:00,70.76,70.79,70.74,70.74,9600.0,53.3731,53.3958,53.358,53.358,9600.0
2012-08-16 14:15:00,70.74,70.76,70.74,70.75,7400.0,53.358,53.3731,53.358,53.3656,7400.0
2012-08-16 14:20:00,70.74,70.75,70.72,70.74,12400.0,53.358,53.3656,53.343,53.358,12400.0
2012-08-16 14:25:00,70.74,70.79,70.72,70.78,16200.0,53.358,53.3958,53.343,53.3882,16200.0
2012-08-16 14:30:00,70.78,70.97,70.78,70.95,24700.0,53.3882,53.5315,53.3882,53.5164,24700.0
2012-08-16 14:35:00,70.96,71.0,70.93,70.93,18600.0,53.524,53.5542,53.5014,53.5014,18600.0
2012-08-16 14:40:00,70.94,70.97,70.92,70.92,18400.0,53.5089,53.5315,53.4938,53.4938,18400.0
2012-08-16 14:45:00,70.93,70.93,70.87,70.88,10600.0,53.5014,53.5014,53.4561,53.4636,10600.0
2012-08-16 14:50:00,70.88,70.93,70.87,70.88,11900.0,53.4636,53.5014,53.4561,53.4636,11900.0
2012-08-16 14:55:00,70.88,70.92,70.85,70.9,18600.0,53.4636,53.4938,53.441,53.4787,18600.0
2012-08-16 15:00:00,70.91,70.93,70.88,70.92,21900.0,53.4863,53.5014,53.4636,53.4938,21900.0
2012-08-16 15:05:00,70.93,70.93,70.85,70.9,34600.0,53.5014,53.5014,53.441,53.4787,34600.0
2012-08-16 15:10:00,70.91,70.95,70.88,70.95,17000.0,53.4863,53.5164,53.4636,53.5164,17000.0
2012-08-16 15:15:00,70.95,71.03,70.95,70.99,22100.0,53.5164,53.5768,53.5164,53.5466,22100.0
2012-08-16 15:20:00,71.01,71.01,70.89,70.9,42700.0,53.5617,53.5617,53.4712,53.4787,42700.0
2012-08-16 15:25:00,70.9,70.95,70.89,70.9,37400.0,53.4787,53.5164,53.4712,53.4787,37400.0
2012-08-16 15:30:00,70.9,70.95,70.89,70.91,25000.0,53.4787,53.5164,53.4712,53.4863,25000.0
2012-08-16 15:35:00,70.91,70.94,70.89,70.92,24900.0,53.4863,53.5089,53.4712,53.4938,24900.0
2012-08-16 15:40:00,70.92,70.94,70.82,70.9,33000.0,53.4938,53.5089,53.4184,53.4787,33000.0
2012-08-16 15:45:00,70.91,70.98,70.9,70.96,41300.0,53.4863,53.5391,53.4787,53.524,41300.0
2012-08-16 15:50:00,70.96,70.98,70.92,70.95,40600.0,53.524,53.5391,53.4938,53.5164,40600.0
2012-08-16 15:55:00,70.96,71.05,70.94,71.04,90300.0,53.524,53.5919,53.5089,53.5843,90300.0
2012-08-17 09:30:00,71.36,71.36,71.03,71.13,204600.0,53.8257,53.8257,53.5768,53.6522,204600.0
2012-08-17 09:35:00,71.14,71.15,71.0,71.08,6600.0,53.6598,53.6673,53.5542,53.6145,6600.0
2012-08-17 09:40:00,71.09,71.16,71.01,71.15,15900.0,53.622,53.6748,53.5617,53.6673,15900.0
2012-08-17 09:45:00,71.15,71.2,71.09,71.15,12200.0,53.6673,53.705,53.622,53.6673,12200.0
2012-08-17 09:50:00,71.17,71.2,71.06,71.18,8900.0,53.6824,53.705,53.5994,53.6899,8900.0
2012-08-17 09:55:00,71.19,71.2,71.08,71.11,11600.0,53.6975,53.705,53.6145,53.6371,11600.0
2012-08-17 10:00:00,71.11,71.14,70.95,70.96,15700.0,53.6371,53.6598,53.5164,53.524,15700.0
2012-08-17 10:05:00,70.96,71.04,70.96,71.03,17800.0,53.524,53.5843,53.524,53.5768,17800.0
2012-08-17 10:10:00,71.04,71.05,70.97,70.97,20900.0,53.5843,53.5919,53.5315,53.5315,20900.0
2012-08-17 10:15:00,70.98,71.01,70.94,70.95,17600.0,53.5391,53.5617,53.5089,53.5164,17600.0
2012-08-17 10:20:00,70.95,70.95,70.83,70.86,19600.0,53.5164,53.5164,53.4259,53.4486,19600.0
2012-08-17 10:25:00,70.86,70.9,70.85,70.9,7700.0,53.4486,53.4787,53.441,53.4787,7700.0
2012-08-17 10:30:00,70.9,70.92,70.86,70.88,14300.0,53.4787,53.4938,53.4486,53.4636,14300.0
2012-08-17 10:35:00,70.89,70.91,70.83,70.87,11000.0,53.4712,53.4863,53.4259,53.4561,11000.0
2012-08-17 10:40:00,70.88,70.88,70.8,70.8,9100.0,53.4636,53.4636,53.4033,53.4033,9100.0
2012-08-17 10:45:00,70.8,70.92,70.8,70.92,12300.0,53.4033,53.4938,53.4033,53.4938,12300.0
2012-08-17 10:50:00,70.92,70.97,70.91,70.95,16400.0,53.4938,53.5315,53.4863,53.5164,16400.0
2012-08-17 10:55:00,70.96,71.0,70.95,71.0,6400.0,53.524,53.5542,53.5164,53.5542,6400.0
2012-08-17 11:00:00,71.02,71.07,71.01,71.07,12800.0,53.5692,53.607,53.5617,53.607,12800.0
2012-08-17 11:05:00,71.08,71.15,71.03,71.15,11400.0,53.6145,53.6673,53.5768,53.6673,11400.0
2012-08-17 11:10:00,71.15,71.2,71.13,71.14,13100.0,53.6673,53.705,53.6522,53.6598,13100.0
2012-08-17 11:15:00,71.14,71.2,71.08,71.1,24300.0,53.6598,53.705,53.6145,53.6296,24300.0
2012-08-17 11:20:00,71.09,71.12,71.06,71.1,17300.0,53.622,53.6447,53.5994,53.6296,17300.0
2012-08-17 11:25:00,71.11,71.12,71.06,71.06,13500.0,53.6371,53.6447,53.5994,53.5994,13500.0
2012-08-17 11:30:00,71.07,71.1,71.06,71.09,4000.0,53.607,53.6296,53.5994,53.622,4000.0
2012-08-17 11:35:00,71.08,71.09,71.05,71.09,4000.0,53.6145,53.622,53.5919,53.622,4000.0
2012-08-17 11:40:00,71.09,71.16,71.09,71.1,7100.0,53.622,53.6748,53.622,53.6296,7100.0
2012-08-17 11:45:00,71.1,71.1,71.08,71.1,3900.0,53.6296,53.6296,53.6145,53.6296,3900.0
2012-08-17 11:50:00,71.11,71.16,71.1,71.13,13200.0,53.6371,53.6748,53.6296,53.6522,13200.0
2012-08-17 11:55:00,71.12,71.17,71.11,71.13,19900.0,53.6447,53.6824,53.6371,53.6522,19900.0
2012-08-17 12:00:00,71.13,71.19,71.13,71.19,11700.0,53.6522,53.6975,53.6522,53.6975,11700.0
2012-08-17 12:05:00,71.19,71.23,71.14,71.17,18500.0,53.6975,53.7276,53.6598,53.6824,18500.0
2012-08-17 12:10:00,71.17,71.21,71.15,71.21,12900.0,53.6824,53.7126,53.6673,53.7126,12900.0
2012-08-17 12:15:00,71.2,71.25,71.18,71.22,10400.0,53.705,53.7427,53.6899,53.7201,10400.0
2012-08-17 12:20:00,71.22,71.29,71.22,71.26,14700.0,53.7201,53.7729,53.7201,53.7503,14700.0
2012-08-17 12:25:00,71.26,71.26,71.2,71.23,12000.0,53.7503,53.7503,53.705,53.7276,12000.0
2012-08-17 12:30:00,71.22,71.26,71.21,71.26,4000.0,53.7201,53.7503,53.7126,53.7503,4000.0
2012-08-17 12:35:00,71.25,71.25,71.19,71.22,7800.0,53.7427,53.7427,53.6975,53.7201,7800.0
2012-08-17 12:40:00,71.22,71.31,71.22,71.31,5400.0,53.7201,53.788,53.7201,53.788,5400.0
2012-08-17 12:45:00,71.33,71.34,71.33,71.34,4500.0,53.8031,53.8106,53.8031,53.8106,4500.0
2012-08-17 12:50:00,71.35,71.35,71.31,71.31,6400.0,53.8182,53.8182,53.788,53.788,6400.0
2012-08-17 12:55:00,71.3,71.31,71.26,71.26,5200.0,53.7804,53.788,53.7503,53.7503,5200.0
2012-08-17 13:00:00,71.26,71.26,71.24,71.25,9400.0,53.7503,53.7503,53.7352,53.7427,9400.0
2012-08-17 13:05:00,71.25,71.25,71.24,71.25,7900.0,53.7427,53.7427,53.7352,53.7427,7900.0
2012-08-17 13:10:00,71.25,71.25,71.2,71.2,10700.0,53.7427,53.7427,53.705,53.705,10700.0
2012-08-17 13:15:00,71.22,71.24,71.22,71.24,3000.0,53.7201,53.7352,53.7201,53.7352,3000.0
2012-08-17 13:20:00,71.23,71.24,71.19,71.22,12300.0,53.7276,53.7352,53.6975,53.7201,12300.0
2012-08-17 13:25:00,71.22,71.23,71.2,71.22,9700.0,53.7201,53.7276,53.705,53.7201,9700.0
2012-08-17 13:30:00,71.22,71.25,71.21,71.25,4300.0,53.7201,53.7427,53.7126,53.7427,4300.0
2012-08-17 13:35:00,71.24,71.25,71.22,71.24,10900.0,53.7352,53.7427,53.7201,53.7352,10900.0
2012-08-17 13:40:00,71.24,71.24,71.24,71.24,900.0,53.7352,53.7352,53.7352,53.7352,900.0
2012-08-17 13:45:00,71.24,71.24,71.19,71.2,8000.0,53.7352,53.7352,53.6975,53.705,8000.0
2012-08-17 13:50:00,71.2,71.22,71.2,71.22,6100.0,53.705,53.7201,53.705,53.7201,6100.0
2012-08-17 13:55:00,71.23,71.23,71.18,71.18,7300.0,53.7276,53.7276,53.6899,53.6899,7300.0
2012-08-17 14:00:00,71.19,71.2,71.16,71.16,7500.0,53.6975,53.705,53.6748,53.6748,7500.0
2012-08-17 14:05:00,71.17,71.19,71.14,71.14,7000.0,53.6824,53.6975,53.6598,53.6598,7000.0
2012-08-17 14:10:00,71.15,71.16,71.12,71.13,7700.0,53.6673,53.6748,53.6447,53.6522,7700.0
2012-08-17 14:15:00,71.12,71.22,71.12,71.2,5200.0,53.6447,53.7201,53.6447,53.705,5200.0
2012-08-17 14:20:00,71.21,71.22,71.18,71.21,6000.0,53.7126,53.7201,53.6899,53.7126,6000.0
2012-08-17 14:25:00,71.21,71.25,71.21,71.24,4600.0,53.7126,53.7427,53.7126,53.7352,4600.0
2012-08-17 14:30:00,71.25,71.25,71.23,71.25,3200.0,53.7427,53.7427,53.7276,53.7427,3200.0
2012-08-17 14:35:00,71.25,71.25,71.23,71.24,5000.0,53.7427,53.7427,53.7276,53.7352,5000.0
2012-08-17 14:40:00,71.24,71.25,71.2,71.21,6800.0,53.7352,53.7427,53.705,53.7126,6800.0
2012-08-17 14:45:00,71.2,71.23,71.19,71.2,4900.0,53.705,53.7276,53.6975,53.705,4900.0
2012-08-17 14:50:00,71.2,71.21,71.19,71.19,15200.0,53.705,53.7126,53.6975,53.6975,15200.0
2012-08-17 14:55:00,71.18,71.2,71.17,71.18,6500.0,53.6899,53.705,53.6824,53.6899,6500.0
2012-08-17 15:00:00,71.19,71.21,71.19,71.2,11700.0,53.6975,53.7126,53.6975,53.705,11700.0
2012-08-17 15:05:00,71.21,71.22,71.19,71.19,11400.0,53.7126,53.7201,53.6975,53.6975,11400.0
2012-08-17 15:10:00,71.2,71.23,71.19,71.2,16500.0,53.705,53.7276,53.6975,53.705,16500.0
2012-08-17 15:15:00,71.2,71.24,71.19,71.21,15200.0,53.705,53.7352,53.6975,53.7126,15200.0
2012-08-17 15:20:00,71.22,71.25,71.2,71.21,12400.0,53.7201,53.7427,53.705,53.7126,12400.0
2012-08-17 15:25:00,71.21,71.23,71.18,71.22,13100.0,53.7126,53.7276,53.6899,53.7201,13100.0
2012-08-17 15:30:00,71.22,71.22,71.15,71.16,22200.0,53.7201,53.7201,53.6673,53.6748,22200.0
2012-08-17 15:35:00,71.16,71.18,71.13,71.16,20500.0,53.6748,53.6899,53.6522,53.6748,20500.0
2012-08-17 15:40:00,71.14,71.15,71.07,71.08,55000.0,53.6598,53.6673,53.607,53.6145,55000.0
2012-08-17 15:45:00,71.06,71.09,70.97,71.04,68600.0,53.5994,53.622,53.5315,53.5843,68600.0
2012-08-17 15:50:00,71.04,71.18,71.03,71.17,72900.0,53.5843,53.6899,53.5768,53.6824,72900.0
2012-08-17 15:55:00,71.17,71.28,71.14,71.22,169700.0,53.6824,53.7654,53.6598,53.7201,169700.0
2012-08-20 09:30:00,71.21,71.21,70.95,70.99,23600.0,53.7126,53.7126,53.5164,53.5466,23600.0
2012-08-20 09:35:00,71.0,71.05,70.96,71.05,13300.0,53.5542,53.5919,53.524,53.5919,13300.0
2012-08-20 09:40:00,71.06,71.09,70.96,71.0,23000.0,53.5994,53.622,53.524,53.5542,23000.0
2012-08-20 09:45:00,71.0,71.03,70.94,71.0,54400.0,53.5542,53.5768,53.5089,53.5542,54400.0
2012-08-20 09:50:00,71.01,71.11,70.98,71.08,18200.0,53.5617,53.6371,53.5391,53.6145,18200.0
2012-08-20 09:55:00,71.05,71.07,70.84,70.87,10800.0,53.5919,53.607,53.4335,53.4561,10800.0
2012-08-20 10:00:00,70.86,70.89,70.81,70.87,20400.0,53.4486,53.4712,53.4108,53.4561,20400.0
2012-08-20 10:05:00,70.86,70.89,70.8,70.87,13100.0,53.4486,53.4712,53.4033,53.4561,13100.0
2012-08-20 10:10:00,70.87,70.87,70.63,70.65,19700.0,53.4561,53.4561,53.2751,53.2902,19700.0
2012-08-20 10:15:00,70.65,70.67,70.61,70.67,10500.0,53.2902,53.3052,53.26,53.3052,10500.0
2012-08-20 10:20:00,70.68,70.68,70.59,70.59,7400.0,53.3128,53.3128,53.2449,53.2449,7400.0
2012-08-20 10:25:00,70.59,70.63,70.56,70.57,8000.0,53.2449,53.2751,53.2223,53.2298,8000.0
2012-08-20 10:30:00,70.57,70.57,70.45,70.45,29800.0,53.2298,53.2298,53.1393,53.1393,29800.0
2012-08-20 10:35:00,70.44,70.49,70.39,70.42,27700.0,53.1318,53.1695,53.094,53.1167,27700.0
2012-08-20 10:40:00,70.43,70.59,70.43,70.52,49900.0,53.1242,53.2449,53.1242,53.1921,49900.0
2012-08-20 10:45:00,70.54,70.64,70.53,70.59,13000.0,53.2072,53.2826,53.1996,53.2449,13000.0
2012-08-20 10:50:00,70.61,70.66,70.55,70.57,14800.0,53.26,53.2977,53.2147,53.2298,14800.0
2012-08-20 10:55:00,70.57,70.6,70.5,70.5,9200.0,53.2298,53.2524,53.177,53.177,9200.0
2012-08-20 11:00:00,70.5,70.54,70.5,70.52,8200.0,53.177,53.2072,53.177,53.1921,8200.0
2012-08-20 11:05:00,70.52,70.53,70.5,70.52,16100.0,53.1921,53.1996,53.177,53.1921,16100.0
2012-08-20 11:10:00,70.51,70.56,70.48,70.53,18200.0,53.1846,53.2223,53.1619,53.1996,18200.0
2012-08-20 11:15:00,70.52,70.54,70.49,70.53,9700.0,53.1921,53.2072,53.1695,53.1996,9700.0
2012-08-20 11:20:00,70.53,70.57,70.51,70.54,19200.0,53.1996,53.2298,53.1846,53.2072,19200.0
2012-08-20 11:25:00,70.54,70.54,70.5,70.5,8700.0,53.2072,53.2072,53.177,53.177,8700.0
2012-08-20 11:30:00,70.51,70.53,70.48,70.52,23800.0,53.1846,53.1996,53.1619,53.1921,23800.0
2012-08-20 11:35:00,70.52,70.55,70.52,70.55,3800.0,53.1921,53.2147,53.1921,53.2147,3800.0
2012-08-20 11:40:00,70.54,70.58,70.52,70.58,12700.0,53.2072,53.2374,53.1921,53.2374,12700.0
2012-08-20 11:45:00,70.57,70.62,70.57,70.61,6900.0,53.2298,53.2675,53.2298,53.26,6900.0
2012-08-20 11:50:00,70.61,70.64,70.59,70.59,9400.0,53.26,53.2826,53.2449,53.2449,9400.0
2012-08-20 11:55:00,70.58,70.63,70.57,70.6,8400.0,53.2374,53.2751,53.2298,53.2524,8400.0
2012-08-20 12:00:00,70.6,70.64,70.58,70.59,16100.0,53.2524,53.2826,53.2374,53.2449,16100.0
2012-08-20 12:05:00,70.6,70.66,70.59,70.66,11200.0,53.2524,53.2977,53.2449,53.2977,11200.0
2012-08-20 12:10:00,70.66,70.69,70.65,70.65,9700.0,53.2977,53.3203,53.2902,53.2902,9700.0
2012-08-20 12:15:00,70.64,70.66,70.63,70.65,9300.0,53.2826,53.2977,53.2751,53.2902,9300.0
2012-08-20 12:20:00,70.66,70.66,70.62,70.63,8000.0,53.2977,53.2977,53.2675,53.2751,8000.0
2012-08-20 12:25:00,70.63,70.64,70.61,70.62,15200.0,53.2751,53.2826,53.26,53.2675,15200.0
2012-08-20 12:30:00,70.62,70.63,70.6,70.62,6900.0,53.2675,53.2751,53.2524,53.2675,6900.0
2012-08-20 12:35:00,70.62,70.62,70.54,70.54,10100.0,53.2675,53.2675,53.2072,53.2072,10100.0
2012-08-20 12:40:00,70.54,70.55,70.51,70.53,7400.0,53.2072,53.2147,53.1846,53.1996,7400.0
2012-08-20 12:45:00,70.54,70.58,70.53,70.56,5800.0,53.2072,53.2374,53.1996,53.2223,5800.0
2012-08-20 12:50:00,70.55,70.55,70.5,70.51,5100.0,53.2147,53.2147,53.177,53.1846,5100.0
2012-08-20 12:55:00,70.53,70.54,70.51,70.52,4900.0,53.1996,53.2072,53.1846,53.1921,4900.0
2012-08-20 13:00:00,70.52,70.53,70.5,70.5,2500.0,53.1921,53.1996,53.177,53.177,2500.0
2012-08-20 13:05:00,70.5,70.5,70.47,70.48,2800.0,53.177,53.177,53.1544,53.1619,2800.0
2012-08-20 13:10:00,70.49,70.54,70.47,70.54,9800.0,53.1695,53.2072,53.1544,53.2072,9800.0
2012-08-20 13:15:00,70.53,70.53,70.5,70.5,5500.0,53.1996,53.1996,53.177,53.177,5500.0
2012-08-20 13:20:00,70.51,70.56,70.51,70.55,4700.0,53.1846,53.2223,53.1846,53.2147,4700.0
2012-08-20 13:25:00,70.57,70.57,70.53,70.56,7400.0,53.2298,53.2298,53.1996,53.2223,7400.0
2012-08-20 13:30:00,70.56,70.58,70.55,70.57,7600.0,53.2223,53.2374,53.2147,53.2298,7600.0
2012-08-20 13:35:00,70.57,70.62,70.56,70.6,17400.0,53.2298,53.2675,53.2223,53.2524,17400.0
2012-08-20 13:40:00,70.61,70.65,70.6,70.64,7200.0,53.26,53.2902,53.2524,53.2826,7200.0
2012-08-20 13:45:00,70.65,70.68,70.65,70.66,8000.0,53.2902,53.3128,53.2902,53.2977,8000.0
2012-08-20 13:50:00,70.67,70.75,70.66,70.74,8100.0,53.3052,53.3656,53.2977,53.358,8100.0
2012-08-20 13:55:00,70.75,70.8,70.75,70.8,13600.0,53.3656,53.4033,53.3656,53.4033,13600.0
2012-08-20 14:00:00,70.78,70.8,70.75,70.8,11100.0,53.3882,53.4033,53.3656,53.4033,11100.0
2012-08-20 14:05:00,70.8,70.89,70.8,70.88,12800.0,53.4033,53.4712,53.4033,53.4636,12800.0
2012-08-20 14:10:00,70.89,70.96,70.89,70.95,11000.0,53.4712,53.524,53.4712,53.5164,11000.0
2012-08-20 14:15:00,70.96,70.97,70.9,70.9,16500.0,53.524,53.5315,53.4787,53.4787,16500.0
2012-08-20 14:20:00,70.91,70.97,70.89,70.97,18600.0,53.4863,53.5315,53.4712,53.5315,18600.0
2012-08-20 14:25:00,70.98,71.0,70.97,70.97,32200.0,53.5391,53.5542,53.5315,53.5315,32200.0
2012-08-20 14:30:00,70.98,71.05,70.98,71.01,26500.0,53.5391,53.5919,53.5391,53.5617,26500.0
2012-08-20 14:35:00,71.01,71.01,70.9,70.92,13500.0,53.5617,53.5617,53.4787,53.4938,13500.0
2012-08-20 14:40:00,70.92,71.01,70.9,71.0,22300.0,53.4938,53.5617,53.4787,53.5542,22300.0
2012-08-20 14:45:00,71.01,71.04,70.98,71.04,31800.0,53.5617,53.5843,53.5391,53.5843,31800.0
2012-08-20 14:50:00,71.03,71.05,70.98,70.99,18600.0,53.5768,53.5919,53.5391,53.5466,18600.0
2012-08-20 14:55:00,70.99,71.08,70.98,71.08,19200.0,53.5466,53.6145,53.5391,53.6145,19200.0
2012-08-20 15:00:00,71.07,71.1,71.05,71.06,12800.0,53.607,53.6296,53.5919,53.5994,12800.0
2012-08-20 15:05:00,71.06,71.13,71.04,71.12,14300.0,53.5994,53.6522,53.5843,53.6447,14300.0
2012-08-20 15:10:00,71.13,71.13,71.05,71.12,16300.0,53.6522,53.6522,53.5919,53.6447,16300.0
2012-08-20 15:15:00,71.12,71.18,71.11,71.18,13700.0,53.6447,53.6899,53.6371,53.6899,13700.0
2012-08-20 15:20:00,71.18,71.19,71.15,71.17,18300.0,53.6899,53.6975,53.6673,53.6824,18300.0
2012-08-20 15:25:00,71.16,71.18,71.14,71.15,9100.0,53.6748,53.6899,53.6598,53.6673,9100.0
2012-08-20 15:30:00,71.15,71.17,71.13,71.15,20800.0,53.6673,53.6824,53.6522,53.6673,20800.0
2012-08-20 15:35:00,71.14,71.26,71.14,71.24,45000.0,53.6598,53.7503,53.6598,53.7352,45000.0
2012-08-20 15:40:00,71.24,71.24,71.19,71.2,33400.0,53.7352,53.7352,53.6975,53.705,33400.0
2012-08-20 15:45:00,71.2,71.25,71.12,71.24,41300.0,53.705,53.7427,53.6447,53.7352,41300.0
2012-08-20 15:50:00,71.24,71.26,71.15,71.24,51600.0,53.7352,53.7503,53.6673,53.7352,51600.0
2012-08-20 15:55:00,71.25,71.31,71.23,71.3,132400.0,53.7427,53.788,53.7276,53.7804,132400.0
2012-08-21 09:30:00,71.44,71.72,71.34,71.57,57000.0,53.886,54.0972,53.8106,53.9841,57000.0
2012-08-21 09:35:00,71.6,71.7,71.5,71.53,21700.0,54.0067,54.0822,53.9313,53.9539,21700.0
2012-08-21 09:40:00,71.51,71.72,71.46,71.66,49700.0,53.9388,54.0972,53.9011,54.052,49700.0
2012-08-21 09:45:00,71.67,71.69,71.37,71.4,58600.0,54.0595,54.0746,53.8332,53.8559,58600.0
2012-08-21 09:50:00,71.39,71.41,71.19,71.2,18600.0,53.8483,53.8634,53.6975,53.705,18600.0
2012-08-21 09:55:00,71.21,71.26,71.0,71.14,52800.0,53.7126,53.7503,53.5542,53.6598,52800.0
2012-08-21 10:00:00,71.19,71.35,71.18,71.34,23000.0,53.6975,53.8182,53.6899,53.8106,23000.0
2012-08-21 10:05:00,71.35,71.37,71.18,71.22,28000.0,53.8182,53.8332,53.6899,53.7201,28000.0
2012-08-21 10:10:00,71.22,71.23,70.93,70.93,22900.0,53.7201,53.7276,53.5014,53.5014,22900.0
2012-08-21 10:15:00,70.95,71.1,70.84,71.1,20800.0,53.5164,53.6296,53.4335,53.6296,20800.0
2012-08-21 10:20:00,71.09,71.1,70.92,70.95,22400.0,53.622,53.6296,53.4938,53.5164,22400.0
2012-08-21 10:25:00,70.95,71.02,70.94,70.97,27200.0,53.5164,53.5692,53.5089,53.5315,27200.0
2012-08-21 10:30:00,70.97,71.12,70.96,71.05,17200.0,53.5315,53.6447,53.524,53.5919,17200.0
2012-08-21 10:35:00,71.05,71.07,71.02,71.07,14600.0,53.5919,53.607,53.5692,53.607,14600.0
2012-08-21 10:40:00,71.06,71.17,71.06,71.14,10500.0,53.5994,53.6824,53.5994,53.6598,10500.0
2012-08-21 10:45:00,71.15,71.18,71.13,71.13,8500.0,53.6673,53.6899,53.6522,53.6522,8500.0
2012-08-21 10:50:00,71.15,71.16,71.1,71.13,12300.0,53.6673,53.6748,53.6296,53.6522,12300.0
2012-08-21 10:55:00,71.13,71.16,71.11,71.13,11800.0,53.6522,53.6748,53.6371,53.6522,11800.0
2012-08-21 11:00:00,71.14,71.15,70.98,70.99,22400.0,53.6598,53.6673,53.5391,53.5466,22400.0
2012-08-21 11:05:00,71.0,71.0,70.89,70.91,27100.0,53.5542,53.5542,53.4712,53.4863,27100.0
2012-08-21 11:10:00,70.91,70.95,70.85,70.89,34900.0,53.4863,53.5164,53.441,53.4712,34900.0
2012-08-21 11:15:00,70.89,70.93,70.89,70.9,14400.0,53.4712,53.5014,53.4712,53.4787,14400.0
2012-08-21 11:20:00,70.89,70.89,70.69,70.69,26100.0,53.4712,53.4712,53.3203,53.3203,26100.0
2012-08-21 11:25:00,70.69,70.75,70.56,70.56,47100.0,53.3203,53.3656,53.2223,53.2223,47100.0
2012-08-21 11:30:00,70.55,70.59,70.48,70.5,29900.0,53.2147,53.2449,53.1619,53.177,29900.0
2012-08-21 11:35:00,70.5,70.51,70.45,70.48,39000.0,53.177,53.1846,53.1393,53.1619,39000.0
2012-08-21 11:40:00,70.49,70.5,70.41,70.45,20200.0,53.1695,53.177,53.1091,53.1393,20200.0
2012-08-21 11:45:00,70.46,70.52,70.45,70.48,30400.0,53.1468,53.1921,53.1393,53.1619,30400.0
2012-08-21 11:50:00,70.48,70.52,70.45,70.49,25000.0,53.1619,53.1921,53.1393,53.1695,25000.0
2012-08-21 11:55:00,70.5,70.51,70.39,70.39,22300.0,53.177,53.1846,53.094,53.094,22300.0
2012-08-21 12:00:00,70.38,70.41,70.31,70.33,29000.0,53.0865,53.1091,53.0337,53.0488,29000.0
2012-08-21 12:05:00,70.33,70.43,70.31,70.4,24000.0,53.0488,53.1242,53.0337,53.1016,24000.0
2012-08-21 12:10:00,70.41,70.47,70.39,70.39,19500.0,53.1091,53.1544,53.094,53.094,19500.0
2012-08-21 12:15:00,70.39,70.4,70.33,70.33,30400.0,53.094,53.1016,53.0488,53.0488,30400.0
2012-08-21 12:20:00,70.33,70.35,70.28,70.3,64300.0,53.0488,53.0639,53.0111,53.0262,64300.0
2012-08-21 12:25:00,70.3,70.33,70.29,70.3,36700.0,53.0262,53.0488,53.0186,53.0262,36700.0
2012-08-21 12:30:00,70.31,70.35,70.28,70.28,20500.0,53.0337,53.0639,53.0111,53.0111,20500.0
2012-08-21 12:35:00,70.29,70.3,70.26,70.28,21000.0,53.0186,53.0262,52.996,53.0111,21000.0
2012-08-21 12:40:00,70.3,70.3,70.27,70.29,29100.0,53.0262,53.0262,53.0035,53.0186,29100.0
2012-08-21 12:45:00,70.3,70.3,70.26,70.28,36700.0,53.0262,53.0262,52.996,53.0111,36700.0
2012-08-21 12:50:00,70.28,70.32,70.28,70.31,26800.0,53.0111,53.0412,53.0111,53.0337,26800.0
2012-08-21 12:55:00,70.29,70.31,70.29,70.29,15100.0,53.0186,53.0337,53.0186,53.0186,15100.0
2012-08-21 13:00:00,70.28,70.32,70.28,70.32,18400.0,53.0111,53.0412,53.0111,53.0412,18400.0
2012-08-21 13:05:00,70.33,70.41,70.3,70.41,13600.0,53.0488,53.1091,53.0262,53.1091,13600.0
2012-08-21 13:10:00,70.41,70.46,70.37,70.46,15400.0,53.1091,53.1468,53.079,53.1468,15400.0
2012-08-21 13:15:00,70.45,70.54,70.45,70.48,22900.0,53.1393,53.2072,53.1393,53.1619,22900.0
2012-08-21 13:20:00,70.5,70.5,70.47,70.48,17500.0,53.177,53.177,53.1544,53.1619,17500.0
2012-08-21 13:25:00,70.49,70.49,70.41,70.43,22900.0,53.1695,53.1695,53.1091,53.1242,22900.0
2012-08-21 13:30:00,70.43,70.45,70.36,70.36,21500.0,53.1242,53.1393,53.0714,53.0714,21500.0
2012-08-21 13:35:00,70.37,70.39,70.33,70.35,19700.0,53.079,53.094,53.0488,53.0639,19700.0
2012-08-21 13:40:00,70.36,70.37,70.25,70.25,17100.0,53.0714,53.079,52.9884,52.9884,17100.0
2012-08-21 13:45:00,70.25,70.3,70.25,70.27,16500.0,52.9884,53.0262,52.9884,53.0035,16500.0
2012-08-21 13:50:00,70.27,70.3,70.24,70.25,20300.0,53.0035,53.0262,52.9809,52.9884,20300.0
2012-08-21 13:55:00,70.25,70.3,70.24,70.26,31000.0,52.9884,53.0262,52.9809,52.996,31000.0
2012-08-21 14:00:00,70.26,70.27,70.19,70.19,30500.0,52.996,53.0035,52.9432,52.9432,30500.0
2012-08-21 14:05:00,70.19,70.25,70.19,70.19,25700.0,52.9432,52.9884,52.9432,52.9432,25700.0
2012-08-21 14:10:00,70.19,70.22,70.19,70.2,10500.0,52.9432,52.9658,52.9432,52.9507,10500.0
2012-08-21 14:15:00,70.2,70.25,70.19,70.2,40900.0,52.9507,52.9884,52.9432,52.9507,40900.0
2012-08-21 14:20:00,70.19,70.34,70.19,70.34,20800.0,52.9432,53.0563,52.9432,53.0563,20800.0
2012-08-21 14:25:00,70.34,70.34,70.21,70.22,21200.0,53.0563,53.0563,52.9583,52.9658,21200.0
2012-08-21 14:30:00,70.22,70.27,70.22,70.26,12400.0,52.9658,53.0035,52.9658,52.996,12400.0
2012-08-21 14:35:00,70.26,70.27,70.12,70.15,32700.0,52.996,53.0035,52.8904,52.913,32700.0
2012-08-21 14:40:00,70.17,70.22,70.16,70.2,17600.0,52.9281,52.9658,52.9206,52.9507,17600.0
2012-08-21 14:45:00,70.2,70.24,70.19,70.24,17600.0,52.9507,52.9809,52.9432,52.9809,17600.0
2012-08-21 14:50:00,70.25,70.25,70.23,70.24,9200.0,52.9884,52.9884,52.9734,52.9809,9200.0
2012-08-21 14:55:00,70.25,70.28,70.24,70.28,21900.0,52.9884,53.0111,52.9809,53.0111,21900.0
2012-08-21 15:00:00,70.29,70.31,70.23,70.26,40700.0,53.0186,53.0337,52.9734,52.996,40700.0
2012-08-21 15:05:00,70.25,70.26,70.19,70.21,17700.0,52.9884,52.996,52.9432,52.9583,17700.0
2012-08-21 15:10:00,70.2,70.22,70.13,70.14,24200.0,52.9507,52.9658,52.8979,52.9055,24200.0
2012-08-21 15:15:00,70.13,70.14,70.03,70.07,28200.0,52.8979,52.9055,52.8225,52.8527,28200.0
2012-08-21 15:20:00,70.07,70.16,70.07,70.15,21200.0,52.8527,52.9206,52.8527,52.913,21200.0
2012-08-21 15:25:00,70.14,70.16,70.11,70.13,28400.0,52.9055,52.9206,52.8828,52.8979,28400.0
2012-08-21 15:30:00,70.13,70.16,70.07,70.08,40900.0,52.8979,52.9206,52.8527,52.8602,40900.0
2012-08-21 15:35:00,70.07,70.2,70.07,70.18,20400.0,52.8527,52.9507,52.8527,52.9356,20400.0
2012-08-21 15:40:00,70.19,70.26,70.19,70.2,35000.0,52.9432,52.996,52.9432,52.9507,35000.0
2012-08-21 15:45:00,70.21,70.25,70.2,70.25,38600.0,52.9583,52.9884,52.9507,52.9884,38600.0
2012-08-21 15:50:00,70.24,70.25,70.18,70.2,43500.0,52.9809,52.9884,52.9356,52.9507,43500.0
2012-08-21 15:55:00,70.2,70.23,70.18,70.19,116000.0,52.9507,52.9734,52.9356,52.9432,116000.0
2012-08-22 09:30:00,70.04,70.13,69.99,70.06,46200.0,52.83,52.8979,52.7923,52.8451,46200.0
2012-08-22 09:35:00,70.09,70.16,69.99,70.16,24800.0,52.8678,52.9206,52.7923,52.9206,24800.0
2012-08-22 09:40:00,70.16,70.29,70.1,70.25,19600.0,52.9206,53.0186,52.8753,52.9884,19600.0
2012-08-22 09:45:00,70.25,70.34,70.24,70.32,18500.0,52.9884,53.0563,52.9809,53.0412,18500.0
2012-08-22 09:50:00,70.33,70.44,70.17,70.18,22500.0,53.0488,53.1318,52.9281,52.9356,22500.0
2012-08-22 09:55:00,70.2,70.28,70.16,70.2,17600.0,52.9507,53.0111,52.9206,52.9507,17600.0
2012-08-22 10:00:00,70.2,70.24,70.14,70.17,40700.0,52.9507,52.9809,52.9055,52.9281,40700.0
2012-08-22 10:05:00,70.18,70.2,70.09,70.1,33500.0,52.9356,52.9507,52.8678,52.8753,33500.0
2012-08-22 10:10:00,70.1,70.17,70.09,70.14,16100.0,52.8753,52.9281,52.8678,52.9055,16100.0
2012-08-22 10:15:00,70.13,70.22,70.12,70.19,19600.0,52.8979,52.9658,52.8904,52.9432,19600.0
2012-08-22 10:20:00,70.2,70.23,70.19,70.21,14700.0,52.9507,52.9734,52.9432,52.9583,14700.0
2012-08-22 10:25:00,70.21,70.22,70.15,70.2,23300.0,52.9583,52.9658,52.913,52.9507,23300.0
2012-08-22 10:30:00,70.2,70.22,70.1,70.14,31900.0,52.9507,52.9658,52.8753,52.9055,31900.0
2012-08-22 10:35:00,70.14,70.21,70.14,70.16,24700.0,52.9055,52.9583,52.9055,52.9206,24700.0
2012-08-22 10:40:00,70.15,70.21,70.14,70.17,9300.0,52.913,52.9583,52.9055,52.9281,9300.0
2012-08-22 10:45:00,70.18,70.27,70.1,70.11,11600.0,52.9356,53.0035,52.8753,52.8828,11600.0
2012-08-22 10:50:00,70.12,70.14,70.1,70.14,8300.0,52.8904,52.9055,52.8753,52.9055,8300.0
2012-08-22 10:55:00,70.15,70.18,70.04,70.05,11900.0,52.913,52.9356,52.83,52.8376,11900.0
2012-08-22 11:00:00,70.05,70.08,70.0,70.03,16500.0,52.8376,52.8602,52.7999,52.8225,16500.0
2012-08-22 11:05:00,70.02,70.1,69.96,69.96,29800.0,52.815,52.8753,52.7697,52.7697,29800.0
2012-08-22 11:10:00,69.98,70.1,69.95,70.0,31300.0,52.7848,52.8753,52.7622,52.7999,31300.0
2012-08-22 11:15:00,69.98,70.06,69.92,70.0,30700.0,52.7848,52.8451,52.7395,52.7999,30700.0
2012-08-22 11:20:00,70.01,70.04,69.87,69.87,56400.0,52.8074,52.83,52.7018,52.7018,56400.0
2012-08-22 11:25:00,69.87,69.99,69.84,69.96,21000.0,52.7018,52.7923,52.6792,52.7697,21000.0
2012-08-22 11:30:00,69.96,70.02,69.93,70.01,14900.0,52.7697,52.815,52.7471,52.8074,14900.0
2012-08-22 11:35:00,70.02,70.11,70.01,70.11,15300.0,52.815,52.8828,52.8074,52.8828,15300.0
2012-08-22 11:40:00,70.12,70.14,70.11,70.11,9900.0,52.8904,52.9055,52.8828,52.8828,9900.0
2012-08-22 11:45:00,70.12,70.15,70.1,70.1,8900.0,52.8904,52.913,52.8753,52.8753,8900.0
2012-08-22 11:50:00,70.1,70.12,70.06,70.09,13900.0,52.8753,52.8904,52.8451,52.8678,13900.0
2012-08-22 11:55:00,70.09,70.12,70.03,70.1,17000.0,52.8678,52.8904,52.8225,52.8753,17000.0
2012-08-22 12:00:00,70.11,70.13,70.07,70.09,9700.0,52.8828,52.8979,52.8527,52.8678,9700.0
2012-08-22 12:05:00,70.1,70.11,70.05,70.05,12800.0,52.8753,52.8828,52.8376,52.8376,12800.0
2012-08-22 12:10:00,70.08,70.14,70.07,70.13,9800.0,52.8602,52.9055,52.8527,52.8979,9800.0
2012-08-22 12:15:00,70.14,70.14,70.09,70.1,4600.0,52.9055,52.9055,52.8678,52.8753,4600.0
2012-08-22 12:20:00,70.09,70.09,69.99,70.04,22000.0,52.8678,52.8678,52.7923,52.83,22000.0
2012-08-22 12:25:00,70.03,70.11,70.01,70.11,8800.0,52.8225,52.8828,52.8074,52.8828,8800.0
2012-08-22 12:30:00,70.11,70.11,69.96,69.99,10100.0,52.8828,52.8828,52.7697,52.7923,10100.0
2012-08-22 12:35:00,69.98,69.99,69.89,69.89,10400.0,52.7848,52.7923,52.7169,52.7169,10400.0
2012-08-22 12:40:00,69.89,69.96,69.82,69.93,30600.0,52.7169,52.7697,52.6641,52.7471,30600.0
2012-08-22 12:45:00,69.95,69.99,69.95,69.97,10800.0,52.7622,52.7923,52.7622,52.7772,10800.0
2012-08-22 12:50:00,69.98,69.98,69.87,69.9,10800.0,52.7848,52.7848,52.7018,52.7244,10800.0
2012-08-22 12:55:00,69.89,69.98,69.88,69.93,6300.0,52.7169,52.7848,52.7094,52.7471,6300.0
2012-08-22 13:00:00,69.93,70.0,69.89,70.0,7200.0,52.7471,52.7999,52.7169,52.7999,7200.0
2012-08-22 13:05:00,69.99,70.02,69.97,70.02,6500.0,52.7923,52.815,52.7772,52.815,6500.0
2012-08-22 13:10:00,70.04,70.05,70.02,70.05,9600.0,52.83,52.8376,52.815,52.8376,9600.0
2012-08-22 13:15:00,70.02,70.08,69.97,70.06,8000.0,52.815,52.8602,52.7772,52.8451,8000.0
2012-08-22 13:20:00,70.05,70.16,70.05,70.15,6000.0,52.8376,52.9206,52.8376,52.913,6000.0
2012-08-22 13:25:00,70.16,70.16,70.09,70.1,16700.0,52.9206,52.9206,52.8678,52.8753,16700.0
2012-08-22 13:30:00,70.12,70.12,70.08,70.11,5100.0,52.8904,52.8904,52.8602,52.8828,5100.0
2012-08-22 13:35:00,70.12,70.17,70.12,70.15,15000.0,52.8904,52.9281,52.8904,52.913,15000.0
2012-08-22 13:40:00,70.16,70.16,70.1,70.11,17200.0,52.9206,52.9206,52.8753,52.8828,17200.0
2012-08-22 13:45:00,70.1,70.17,70.09,70.12,8400.0,52.8753,52.9281,52.8678,52.8904,8400.0
2012-08-22 13:50:00,70.11,70.13,70.06,70.09,11700.0,52.8828,52.8979,52.8451,52.8678,11700.0
2012-08-22 13:55:00,70.1,70.18,70.1,70.13,10400.0,52.8753,52.9356,52.8753,52.8979,10400.0
2012-08-22 14:00:00,70.09,70.24,70.09,70.17,65500.0,52.8678,52.9809,52.8678,52.9281,65500.0
2012-08-22 14:05:00,70.17,70.24,70.01,70.09,44800.0,52.9281,52.9809,52.8074,52.8678,44800.0
2012-08-22 14:10:00,70.11,70.16,70.03,70.03,24400.0,52.8828,52.9206,52.8225,52.8225,24400.0
2012-08-22 14:15:00,70.05,70.1,69.99,70.03,21400.0,52.8376,52.8753,52.7923,52.8225,21400.0
2012-08-22 14:20:00,70.06,70.08,70.01,70.01,9300.0,52.8451,52.8602,52.8074,52.8074,9300.0
2012-08-22 14:25:00,70.0,70.05,69.96,70.05,13700.0,52.7999,52.8376,52.7697,52.8376,13700.0
2012-08-22 14:30:00,70.06,70.16,70.06,70.16,18300.0,52.8451,52.9206,52.8451,52.9206,18300.0
2012-08-22 14:35:00,70.16,70.19,70.13,70.19,30100.0,52.9206,52.9432,52.8979,52.9432,30100.0
2012-08-22 14:40:00,70.18,70.21,70.15,70.21,24300.0,52.9356,52.9583,52.913,52.9583,24300.0
2012-08-22 14:45:00,70.21,70.29,70.14,70.14,52300.0,52.9583,53.0186,52.9055,52.9055,52300.0
2012-08-22 14:50:00,70.16,70.21,70.13,70.19,35900.0,52.9206,52.9583,52.8979,52.9432,35900.0
2012-08-22 14:55:00,70.17,70.23,70.17,70.22,19400.0,52.9281,52.9734,52.9281,52.9658,19400.0
2012-08-22 15:00:00,70.23,70.23,70.06,70.11,47300.0,52.9734,52.9734,52.8451,52.8828,47300.0
2012-08-22 15:05:00,70.11,70.16,70.08,70.11,21400.0,52.8828,52.9206,52.8602,52.8828,21400.0
2012-08-22 15:10:00,70.11,70.13,70.05,70.07,40200.0,52.8828,52.8979,52.8376,52.8527,40200.0
2012-08-22 15:15:00,70.06,70.08,69.93,69.93,51100.0,52.8451,52.8602,52.7471,52.7471,51100.0
2012-08-22 15:20:00,69.95,70.02,69.93,70.01,24700.0,52.7622,52.815,52.7471,52.8074,24700.0
2012-08-22 15:25:00,70.01,70.02,69.96,69.97,25100.0,52.8074,52.815,52.7697,52.7772,25100.0
2012-08-22 15:30:00,69.97,69.99,69.89,69.9,48100.0,52.7772,52.7923,52.7169,52.7244,48100.0
2012-08-22 15:35:00,69.9,69.93,69.82,69.85,45800.0,52.7244,52.7471,52.6641,52.6867,45800.0
2012-08-22 15:40:00,69.85,69.92,69.82,69.86,42300.0,52.6867,52.7395,52.6641,52.6943,42300.0
2012-08-22 15:45:00,69.86,69.9,69.78,69.86,47600.0,52.6943,52.7244,52.6339,52.6943,47600.0
2012-08-22 15:50:00,69.87,69.93,69.85,69.88,42600.0,52.7018,52.7471,52.6867,52.7094,42600.0
2012-08-22 15:55:00,69.87,69.93,69.86,69.88,93800.0,52.7018,52.7471,52.6943,52.7094,93800.0
2012-08-23 09:30:00,69.76,69.78,69.19,69.37,84000.0,52.6188,52.6339,52.1889,52.3247,84000.0
2012-08-23 09:35:00,69.39,69.43,69.37,69.38,19700.0,52.3398,52.3699,52.3247,52.3322,19700.0
2012-08-23 09:40:00,69.41,69.41,69.29,69.33,31700.0,52.3548,52.3548,52.2643,52.2945,31700.0
2012-08-23 09:45:00,69.32,69.36,69.25,69.28,29600.0,52.287,52.3171,52.2342,52.2568,29600.0
2012-08-23 09:50:00,69.27,69.34,69.22,69.33,21200.0,52.2493,52.3021,52.2115,52.2945,21200.0
2012-08-23 09:55:00,69.32,69.45,69.27,69.33,39200.0,52.287,52.385,52.2493,52.2945,39200.0
2012-08-23 10:00:00,69.36,69.55,69.3,69.43,29300.0,52.3171,52.4604,52.2719,52.3699,29300.0
2012-08-23 10:05:00,69.43,69.44,69.33,69.36,18000.0,52.3699,52.3775,52.2945,52.3171,18000.0
2012-08-23 10:10:00,69.38,69.4,69.29,69.33,21900.0,52.3322,52.3473,52.2643,52.2945,21900.0
2012-08-23 10:15:00,69.34,69.39,69.3,69.37,15700.0,52.3021,52.3398,52.2719,52.3247,15700.0
2012-08-23 10:20:00,69.35,69.43,69.33,69.39,14900.0,52.3096,52.3699,52.2945,52.3398,14900.0
2012-08-23 10:25:00,69.39,69.42,69.34,69.41,32900.0,52.3398,52.3624,52.3021,52.3548,32900.0
2012-08-23 10:30:00,69.41,69.54,69.35,69.53,14400.0,52.3548,52.4529,52.3096,52.4454,14400.0
2012-08-23 10:35:00,69.52,69.59,69.43,69.45,22200.0,52.4378,52.4906,52.3699,52.385,22200.0
2012-08-23 10:40:00,69.45,69.56,69.45,69.54,11400.0,52.385,52.468,52.385,52.4529,11400.0
2012-08-23 10:45:00,69.57,69.62,69.52,69.53,14500.0,52.4755,52.5132,52.4378,52.4454,14500.0
2012-08-23 10:50:00,69.53,69.58,69.48,69.48,12900.0,52.4454,52.4831,52.4076,52.4076,12900.0
2012-08-23 10:55:00,69.49,69.6,69.49,69.55,10900.0,52.4152,52.4982,52.4152,52.4604,10900.0
2012-08-23 11:00:00,69.58,69.58,69.43,69.45,10600.0,52.4831,52.4831,52.3699,52.385,10600.0
2012-08-23 11:05:00,69.43,69.55,69.43,69.55,9500.0,52.3699,52.4604,52.3699,52.4604,9500.0
2012-08-23 11:10:00,69.54,69.54,69.38,69.38,24300.0,52.4529,52.4529,52.3322,52.3322,24300.0
2012-08-23 11:15:00,69.37,69.4,69.34,69.35,9800.0,52.3247,52.3473,52.3021,52.3096,9800.0
2012-08-23 11:20:00,69.34,69.41,69.28,69.41,19100.0,52.3021,52.3548,52.2568,52.3548,19100.0
2012-08-23 11:25:00,69.41,69.58,69.41,69.55,15700.0,52.3548,52.4831,52.3548,52.4604,15700.0
2012-08-23 11:30:00,69.54,69.56,69.39,69.39,9600.0,52.4529,52.468,52.3398,52.3398,9600.0
2012-08-23 11:35:00,69.4,69.45,69.39,69.41,4800.0,52.3473,52.385,52.3398,52.3548,4800.0
2012-08-23 11:40:00,69.43,69.57,69.41,69.55,13800.0,52.3699,52.4755,52.3548,52.4604,13800.0
2012-08-23 11:45:00,69.56,69.57,69.5,69.51,11500.0,52.468,52.4755,52.4227,52.4303,11500.0
2012-08-23 11:50:00,69.51,69.53,69.49,69.52,5700.0,52.4303,52.4454,52.4152,52.4378,5700.0
2012-08-23 11:55:00,69.53,69.59,69.52,69.57,44800.0,52.4454,52.4906,52.4378,52.4755,44800.0
2012-08-23 12:00:00,69.56,69.59,69.45,69.45,40800.0,52.468,52.4906,52.385,52.385,40800.0
2012-08-23 12:05:00,69.44,69.48,69.36,69.45,15600.0,52.3775,52.4076,52.3171,52.385,15600.0
2012-08-23 12:10:00,69.46,69.5,69.42,69.42,8500.0,52.3926,52.4227,52.3624,52.3624,8500.0
2012-08-23 12:15:00,69.42,69.45,69.38,69.44,7400.0,52.3624,52.385,52.3322,52.3775,7400.0
2012-08-23 12:20:00,69.43,69.48,69.36,69.48,9700.0,52.3699,52.4076,52.3171,52.4076,9700.0
2012-08-23 12:25:00,69.45,69.45,69.39,69.39,6100.0,52.385,52.385,52.3398,52.3398,6100.0
2012-08-23 12:30:00,69.38,69.47,69.38,69.46,8400.0,52.3322,52.4001,52.3322,52.3926,8400.0
2012-08-23 12:35:00,69.47,69.47,69.41,69.44,18900.0,52.4001,52.4001,52.3548,52.3775,18900.0
2012-08-23 12:40:00,69.47,69.57,69.43,69.54,5800.0,52.4001,52.4755,52.3699,52.4529,5800.0
2012-08-23 12:45:00,69.56,69.58,69.53,69.55,9000.0,52.468,52.4831,52.4454,52.4604,9000.0
2012-08-23 12:50:00,69.54,69.57,69.52,69.54,8100.0,52.4529,52.4755,52.4378,52.4529,8100.0
2012-08-23 12:55:00,69.54,69.55,69.44,69.45,28900.0,52.4529,52.4604,52.3775,52.385,28900.0
2012-08-23 13:00:00,69.45,69.46,69.4,69.42,14600.0,52.385,52.3926,52.3473,52.3624,14600.0
2012-08-23 13:05:00,69.42,69.5,69.42,69.49,8000.0,52.3624,52.4227,52.3624,52.4152,8000.0
2012-08-23 13:10:00,69.49,69.57,69.42,69.42,25700.0,52.4152,52.4755,52.3624,52.3624,25700.0
2012-08-23 13:15:00,69.42,69.52,69.42,69.5,8600.0,52.3624,52.4378,52.3624,52.4227,8600.0
2012-08-23 13:20:00,69.52,69.56,69.46,69.49,7200.0,52.4378,52.468,52.3926,52.4152,7200.0
2012-08-23 13:25:00,69.47,69.49,69.42,69.45,9500.0,52.4001,52.4152,52.3624,52.385,9500.0
2012-08-23 13:30:00,69.44,69.5,69.43,69.5,14200.0,52.3775,52.4227,52.3699,52.4227,14200.0
2012-08-23 13:35:00,69.51,69.53,69.41,69.41,10200.0,52.4303,52.4454,52.3548,52.3548,10200.0
2012-08-23 13:40:00,69.4,69.45,69.4,69.45,4900.0,52.3473,52.385,52.3473,52.385,4900.0
2012-08-23 13:45:00,69.45,69.49,69.42,69.48,14000.0,52.385,52.4152,52.3624,52.4076,14000.0
2012-08-23 13:50:00,69.48,69.49,69.43,69.48,12400.0,52.4076,52.4152,52.3699,52.4076,12400.0
2012-08-23 13:55:00,69.47,69.5,69.45,69.45,13100.0,52.4001,52.4227,52.385,52.385,13100.0
2012-08-23 14:00:00,69.46,69.5,69.45,69.47,14700.0,52.3926,52.4227,52.385,52.4001,14700.0
2012-08-23 14:05:00,69.47,69.52,69.45,69.45,20600.0,52.4001,52.4378,52.385,52.385,20600.0
2012-08-23 14:10:00,69.46,69.46,69.4,69.41,30700.0,52.3926,52.3926,52.3473,52.3548,30700.0
2012-08-23 14:15:00,69.42,69.46,69.4,69.43,13300.0,52.3624,52.3926,52.3473,52.3699,13300.0
2012-08-23 14:20:00,69.42,69.43,69.4,69.42,14700.0,52.3624,52.3699,52.3473,52.3624,14700.0
2012-08-23 14:25:00,69.4,69.46,69.31,69.31,20300.0,52.3473,52.3926,52.2794,52.2794,20300.0
2012-08-23 14:30:00,69.31,69.33,69.3,69.31,10100.0,52.2794,52.2945,52.2719,52.2794,10100.0
2012-08-23 14:35:00,69.31,69.36,69.31,69.32,12700.0,52.2794,52.3171,52.2794,52.287,12700.0
2012-08-23 14:40:00,69.31,69.37,69.3,69.35,14300.0,52.2794,52.3247,52.2719,52.3096,14300.0
2012-08-23 14:45:00,69.36,69.41,69.33,69.41,16100.0,52.3171,52.3548,52.2945,52.3548,16100.0
2012-08-23 14:50:00,69.41,69.41,69.33,69.35,14300.0,52.3548,52.3548,52.2945,52.3096,14300.0
2012-08-23 14:55:00,69.34,69.35,69.3,69.31,19900.0,52.3021,52.3096,52.2719,52.2794,19900.0
2012-08-23 15:00:00,69.31,69.32,69.24,69.26,23300.0,52.2794,52.287,52.2266,52.2417,23300.0
2012-08-23 15:05:00,69.25,69.4,69.25,69.39,24500.0,52.2342,52.3473,52.2342,52.3398,24500.0
2012-08-23 15:10:00,69.4,69.41,69.34,69.35,16100.0,52.3473,52.3548,52.3021,52.3096,16100.0
2012-08-23 15:15:00,69.35,69.47,69.35,69.47,20600.0,52.3096,52.4001,52.3096,52.4001,20600.0
2012-08-23 15:20:00,69.47,69.47,69.32,69.37,59600.0,52.4001,52.4001,52.287,52.3247,59600.0
2012-08-23 15:25:00,69.38,69.44,69.36,69.42,38800.0,52.3322,52.3775,52.3171,52.3624,38800.0
2012-08-23 15:30:00,69.41,69.43,69.33,69.38,42700.0,52.3548,52.3699,52.2945,52.3322,42700.0
2012-08-23 15:35:00,69.38,69.53,69.37,69.47,30200.0,52.3322,52.4454,52.3247,52.4001,30200.0
2012-08-23 15:40:00,69.46,69.54,69.45,69.49,40500.0,52.3926,52.4529,52.385,52.4152,40500.0
2012-08-23 15:45:00,69.49,69.51,69.36,69.38,61100.0,52.4152,52.4303,52.3171,52.3322,61100.0
2012-08-23 15:50:00,69.37,69.39,69.33,69.37,86100.0,52.3247,52.3398,52.2945,52.3247,86100.0
2012-08-23 15:55:00,69.37,69.37,69.21,69.23,225500.0,52.3247,52.3247,52.204,52.2191,225500.0
2012-08-24 09:30:00,69.04,69.24,68.87,69.24,38100.0,52.0758,52.2266,51.9475,52.2266,38100.0
2012-08-24 09:35:00,69.19,69.54,69.18,69.48,28400.0,52.1889,52.4529,52.1814,52.4076,28400.0
2012-08-24 09:40:00,69.48,69.71,69.48,69.6,16500.0,52.4076,52.5811,52.4076,52.4982,16500.0
2012-08-24 09:45:00,69.55,69.68,69.53,69.67,16600.0,52.4604,52.5585,52.4454,52.551,16600.0
2012-08-24 09:50:00,69.69,69.72,69.52,69.59,18200.0,52.566,52.5887,52.4378,52.4906,18200.0
2012-08-24 09:55:00,69.62,69.66,69.5,69.57,14700.0,52.5132,52.5434,52.4227,52.4755,14700.0
2012-08-24 10:00:00,69.54,69.62,69.54,69.6,12100.0,52.4529,52.5132,52.4529,52.4982,12100.0
2012-08-24 10:05:00,69.6,69.62,69.51,69.57,24100.0,52.4982,52.5132,52.4303,52.4755,24100.0
2012-08-24 10:10:00,69.56,69.62,69.53,69.6,20700.0,52.468,52.5132,52.4454,52.4982,20700.0
2012-08-24 10:15:00,69.6,69.68,69.52,69.63,34700.0,52.4982,52.5585,52.4378,52.5208,34700.0
2012-08-24 10:20:00,69.62,69.67,69.6,69.61,18600.0,52.5132,52.551,52.4982,52.5057,18600.0
2012-08-24 10:25:00,69.62,69.63,69.45,69.54,75800.0,52.5132,52.5208,52.385,52.4529,75800.0
2012-08-24 10:30:00,69.57,69.68,69.5,69.61,74600.0,52.4755,52.5585,52.4227,52.5057,74600.0
2012-08-24 10:35:00,69.57,69.72,69.57,69.69,39200.0,52.4755,52.5887,52.4755,52.566,39200.0
2012-08-24 10:40:00,69.68,69.7,69.56,69.62,27600.0,52.5585,52.5736,52.468,52.5132,27600.0
2012-08-24 10:45:00,69.62,69.62,69.51,69.51,12800.0,52.5132,52.5132,52.4303,52.4303,12800.0
2012-08-24 10:50:00,69.54,69.6,69.44,69.55,29100.0,52.4529,52.4982,52.3775,52.4604,29100.0
2012-08-24 10:55:00,69.55,69.61,69.52,69.58,25800.0,52.4604,52.5057,52.4378,52.4831,25800.0
2012-08-24 11:00:00,69.61,69.65,69.56,69.59,13400.0,52.5057,52.5359,52.468,52.4906,13400.0
2012-08-24 11:05:00,69.57,69.58,69.49,69.53,17000.0,52.4755,52.4831,52.4152,52.4454,17000.0
2012-08-24 11:10:00,69.54,69.56,69.51,69.52,10600.0,52.4529,52.468,52.4303,52.4378,10600.0
2012-08-24 11:15:00,69.53,69.71,69.52,69.61,31300.0,52.4454,52.5811,52.4378,52.5057,31300.0
2012-08-24 11:20:00,69.59,69.59,69.5,69.5,24800.0,52.4906,52.4906,52.4227,52.4227,24800.0
2012-08-24 11:25:00,69.52,69.55,69.47,69.52,29100.0,52.4378,52.4604,52.4001,52.4378,29100.0
2012-08-24 11:30:00,69.51,69.55,69.46,69.55,71600.0,52.4303,52.4604,52.3926,52.4604,71600.0
2012-08-24 11:35:00,69.54,69.55,69.42,69.44,22700.0,52.4529,52.4604,52.3624,52.3775,22700.0
2012-08-24 11:40:00,69.43,69.51,69.43,69.49,223700.0,52.3699,52.4303,52.3699,52.4152,223700.0
2012-08-24 11:45:00,69.49,69.52,69.4,69.47,25300.0,52.4152,52.4378,52.3473,52.4001,25300.0
2012-08-24 11:50:00,69.45,69.58,69.43,69.45,16300.0,52.385,52.4831,52.3699,52.385,16300.0
2012-08-24 11:55:00,69.44,69.53,69.44,69.45,21300.0,52.3775,52.4454,52.3775,52.385,21300.0
2012-08-24 12:00:00,69.47,69.52,69.44,69.51,12700.0,52.4001,52.4378,52.3775,52.4303,12700.0
2012-08-24 12:05:00,69.51,69.54,69.49,69.51,15100.0,52.4303,52.4529,52.4152,52.4303,15100.0
2012-08-24 12:10:00,69.51,69.52,69.48,69.5,14100.0,52.4303,52.4378,52.4076,52.4227,14100.0
2012-08-24 12:15:00,69.49,69.51,69.46,69.48,22100.0,52.4152,52.4303,52.3926,52.4076,22100.0
2012-08-24 12:20:00,69.48,69.54,69.48,69.53,34700.0,52.4076,52.4529,52.4076,52.4454,34700.0
2012-08-24 12:25:00,69.51,69.54,69.49,69.5,18700.0,52.4303,52.4529,52.4152,52.4227,18700.0
2012-08-24 12:30:00,69.51,69.51,69.42,69.45,58300.0,52.4303,52.4303,52.3624,52.385,58300.0
2012-08-24 12:35:00,69.45,69.45,69.43,69.45,11800.0,52.385,52.385,52.3699,52.385,11800.0
2012-08-24 12:40:00,69.45,69.45,69.43,69.44,12800.0,52.385,52.385,52.3699,52.3775,12800.0
2012-08-24 12:45:00,69.44,69.45,69.43,69.45,34100.0,52.3775,52.385,52.3699,52.385,34100.0
2012-08-24 12:50:00,69.45,69.45,69.44,69.45,3000.0,52.385,52.385,52.3775,52.385,3000.0
2012-08-24 12:55:00,69.45,69.45,69.43,69.45,9200.0,52.385,52.385,52.3699,52.385,9200.0
2012-08-24 13:00:00,69.45,69.45,69.44,69.45,7200.0,52.385,52.385,52.3775,52.385,7200.0
2012-08-24 13:05:00,69.45,69.45,69.43,69.45,19000.0,52.385,52.385,52.3699,52.385,19000.0
2012-08-24 13:10:00,69.45,69.45,69.45,69.45,8900.0,52.385,52.385,52.385,52.385,8900.0
2012-08-24 13:15:00,69.45,69.51,69.44,69.51,487700.0,52.385,52.4303,52.3775,52.4303,487700.0
2012-08-24 13:20:00,69.5,69.53,69.46,69.5,10300.0,52.4227,52.4454,52.3926,52.4227,10300.0
2012-08-24 13:25:00,69.5,69.55,69.49,69.51,42300.0,52.4227,52.4604,52.4152,52.4303,42300.0
2012-08-24 13:30:00,69.51,69.52,69.45,69.48,37600.0,52.4303,52.4378,52.385,52.4076,37600.0
2012-08-24 13:35:00,69.49,69.49,69.43,69.43,13600.0,52.4152,52.4152,52.3699,52.3699,13600.0
2012-08-24 13:40:00,69.45,69.48,69.36,69.46,16400.0,52.385,52.4076,52.3171,52.3926,16400.0
2012-08-24 13:45:00,69.48,69.54,69.46,69.51,31900.0,52.4076,52.4529,52.3926,52.4303,31900.0
2012-08-24 13:50:00,69.52,69.56,69.51,69.54,15600.0,52.4378,52.468,52.4303,52.4529,15600.0
2012-08-24 13:55:00,69.52,69.55,69.48,69.53,30600.0,52.4378,52.4604,52.4076,52.4454,30600.0
2012-08-24 14:00:00,69.54,69.56,69.48,69.55,26300.0,52.4529,52.468,52.4076,52.4604,26300.0
2012-08-24 14:05:00,69.55,69.59,69.53,69.59,19200.0,52.4604,52.4906,52.4454,52.4906,19200.0
2012-08-24 14:10:00,69.59,69.59,69.52,69.54,23600.0,52.4906,52.4906,52.4378,52.4529,23600.0
2012-08-24 14:15:00,69.53,69.6,69.5,69.6,20400.0,52.4454,52.4982,52.4227,52.4982,20400.0
2012-08-24 14:20:00,69.6,69.69,69.59,69.68,60600.0,52.4982,52.566,52.4906,52.5585,60600.0
2012-08-24 14:25:00,69.68,69.7,69.67,69.69,38700.0,52.5585,52.5736,52.551,52.566,38700.0
2012-08-24 14:30:00,69.69,69.7,69.66,69.69,51500.0,52.566,52.5736,52.5434,52.566,51500.0
2012-08-24 14:35:00,69.7,69.7,69.64,69.68,66500.0,52.5736,52.5736,52.5283,52.5585,66500.0
2012-08-24 14:40:00,69.67,69.7,69.67,69.7,46900.0,52.551,52.5736,52.551,52.5736,46900.0
2012-08-24 14:45:00,69.7,69.7,69.65,69.66,25300.0,52.5736,52.5736,52.5359,52.5434,25300.0
2012-08-24 14:50:00,69.66,69.69,69.61,69.61,40500.0,52.5434,52.566,52.5057,52.5057,40500.0
2012-08-24 14:55:00,69.62,69.65,69.51,69.51,44800.0,52.5132,52.5359,52.4303,52.4303,44800.0
2012-08-24 15:00:00,69.52,69.56,69.51,69.55,62600.0,52.4378,52.468,52.4303,52.4604,62600.0
2012-08-24 15:05:00,69.54,69.58,69.54,69.55,22900.0,52.4529,52.4831,52.4529,52.4604,22900.0
2012-08-24 15:10:00,69.54,69.61,69.53,69.58,23300.0,52.4529,52.5057,52.4454,52.4831,23300.0
2012-08-24 15:15:00,69.58,69.6,69.55,69.56,33500.0,52.4831,52.4982,52.4604,52.468,33500.0
2012-08-24 15:20:00,69.56,69.57,69.5,69.51,71500.0,52.468,52.4755,52.4227,52.4303,71500.0
2012-08-24 15:25:00,69.51,69.53,69.45,69.46,64100.0,52.4303,52.4454,52.385,52.3926,64100.0
2012-08-24 15:30:00,69.46,69.47,69.43,69.44,79600.0,52.3926,52.4001,52.3699,52.3775,79600.0
2012-08-24 15:35:00,69.45,69.45,69.39,69.45,48200.0,52.385,52.385,52.3398,52.385,48200.0
2012-08-24 15:40:00,69.46,69.47,69.4,69.42,94400.0,52.3926,52.4001,52.3473,52.3624,94400.0
2012-08-24 15:45:00,69.42,69.52,69.42,69.45,68000.0,52.3624,52.4378,52.3624,52.385,68000.0
2012-08-24 15:50:00,69.45,69.48,69.39,69.39,50900.0,52.385,52.4076,52.3398,52.3398,50900.0
2012-08-24 15:55:00,69.39,69.44,69.35,69.44,96100.0,52.3398,52.3775,52.3096,52.3775,96100.0
2012-08-27 09:30:00,69.5,69.53,69.43,69.46,16600.0,52.4227,52.4454,52.3699,52.3926,16600.0
2012-08-27 09:35:00,69.48,69.55,69.4,69.54,24900.0,52.4076,52.4604,52.3473,52.4529,24900.0
2012-08-27 09:40:00,69.54,69.65,69.51,69.53,11100.0,52.4529,52.5359,52.4303,52.4454,11100.0
2012-08-27 09:45:00,69.53,69.66,69.47,69.66,13000.0,52.4454,52.5434,52.4001,52.5434,13000.0
2012-08-27 09:50:00,69.66,69.66,69.52,69.56,10800.0,52.5434,52.5434,52.4378,52.468,10800.0
2012-08-27 09:55:00,69.55,69.55,69.5,69.5,7200.0,52.4604,52.4604,52.4227,52.4227,7200.0
2012-08-27 10:00:00,69.5,69.54,69.44,69.53,33000.0,52.4227,52.4529,52.3775,52.4454,33000.0
2012-08-27 10:05:00,69.53,69.53,69.48,69.51,17100.0,52.4454,52.4454,52.4076,52.4303,17100.0
2012-08-27 10:10:00,69.52,69.52,69.44,69.45,9600.0,52.4378,52.4378,52.3775,52.385,9600.0
2012-08-27 10:15:00,69.46,69.49,69.38,69.39,19800.0,52.3926,52.4152,52.3322,52.3398,19800.0
2012-08-27 10:20:00,69.38,69.4,69.36,69.36,14100.0,52.3322,52.3473,52.3171,52.3171,14100.0
2012-08-27 10:25:00,69.38,69.4,69.34,69.4,24500.0,52.3322,52.3473,52.3021,52.3473,24500.0
2012-08-27 10:30:00,69.4,69.4,69.28,69.28,12100.0,52.3473,52.3473,52.2568,52.2568,12100.0
2012-08-27 10:35:00,69.3,69.33,69.23,69.25,45300.0,52.2719,52.2945,52.2191,52.2342,45300.0
2012-08-27 10:40:00,69.28,69.28,69.2,69.22,14100.0,52.2568,52.2568,52.1965,52.2115,14100.0
2012-08-27 10:45:00,69.22,69.23,69.18,69.19,13800.0,52.2115,52.2191,52.1814,52.1889,13800.0
2012-08-27 10:50:00,69.19,69.25,69.14,69.15,33100.0,52.1889,52.2342,52.1512,52.1587,33100.0
2012-08-27 10:55:00,69.14,69.21,69.13,69.18,12900.0,52.1512,52.204,52.1437,52.1814,12900.0
2012-08-27 11:00:00,69.18,69.22,69.17,69.22,19500.0,52.1814,52.2115,52.1738,52.2115,19500.0
2012-08-27 11:05:00,69.23,69.33,69.23,69.3,18300.0,52.2191,52.2945,52.2191,52.2719,18300.0
2012-08-27 11:10:00,69.31,69.36,69.31,69.34,18300.0,52.2794,52.3171,52.2794,52.3021,18300.0
2012-08-27 11:15:00,69.34,69.36,69.3,69.3,44000.0,52.3021,52.3171,52.2719,52.2719,44000.0
2012-08-27 11:20:00,69.3,69.31,69.29,69.3,17100.0,52.2719,52.2794,52.2643,52.2719,17100.0
2012-08-27 11:25:00,69.3,69.3,69.26,69.27,28700.0,52.2719,52.2719,52.2417,52.2493,28700.0
2012-08-27 11:30:00,69.27,69.31,69.25,69.26,36000.0,52.2493,52.2794,52.2342,52.2417,36000.0
2012-08-27 11:35:00,69.26,69.28,69.21,69.21,228600.0,52.2417,52.2568,52.204,52.204,228600.0
2012-08-27 11:40:00,69.22,69.27,69.22,69.27,30500.0,52.2115,52.2493,52.2115,52.2493,30500.0
2012-08-27 11:45:00,69.28,69.3,69.27,69.3,8100.0,52.2568,52.2719,52.2493,52.2719,8100.0
2012-08-27 11:50:00,69.29,69.29,69.25,69.29,18700.0,52.2643,52.2643,52.2342,52.2643,18700.0
2012-08-27 11:55:00,69.29,69.29,69.2,69.2,22400.0,52.2643,52.2643,52.1965,52.1965,22400.0
2012-08-27 12:00:00,69.23,69.28,69.19,69.25,15300.0,52.2191,52.2568,52.1889,52.2342,15300.0
2012-08-27 12:05:00,69.25,69.25,69.16,69.16,15800.0,52.2342,52.2342,52.1663,52.1663,15800.0
2012-08-27 12:10:00,69.16,69.2,69.15,69.17,18600.0,52.1663,52.1965,52.1587,52.1738,18600.0
2012-08-27 12:15:00,69.18,69.18,69.12,69.13,97200.0,52.1814,52.1814,52.1361,52.1437,97200.0
2012-08-27 12:20:00,69.13,69.17,69.13,69.13,12100.0,52.1437,52.1738,52.1437,52.1437,12100.0
2012-08-27 12:25:00,69.13,69.17,69.13,69.14,15100.0,52.1437,52.1738,52.1437,52.1512,15100.0
2012-08-27 12:30:00,69.14,69.16,69.13,69.14,3800.0,52.1512,52.1663,52.1437,52.1512,3800.0
2012-08-27 12:35:00,69.15,69.17,69.14,69.17,5100.0,52.1587,52.1738,52.1512,52.1738,5100.0
2012-08-27 12:40:00,69.17,69.19,69.15,69.15,10300.0,52.1738,52.1889,52.1587,52.1587,10300.0
2012-08-27 12:45:00,69.16,69.22,69.15,69.22,8600.0,52.1663,52.2115,52.1587,52.2115,8600.0
2012-08-27 12:50:00,69.21,69.23,69.18,69.23,10000.0,52.204,52.2191,52.1814,52.2191,10000.0
2012-08-27 12:55:00,69.24,69.25,69.22,69.22,8400.0,52.2266,52.2342,52.2115,52.2115,8400.0
2012-08-27 13:00:00,69.23,69.25,69.22,69.24,7100.0,52.2191,52.2342,52.2115,52.2266,7100.0
2012-08-27 13:05:00,69.24,69.25,69.2,69.25,13500.0,52.2266,52.2342,52.1965,52.2342,13500.0
2012-08-27 13:10:00,69.24,69.25,69.15,69.17,49000.0,52.2266,52.2342,52.1587,52.1738,49000.0
2012-08-27 13:15:00,69.18,69.21,69.16,69.18,19800.0,52.1814,52.204,52.1663,52.1814,19800.0
2012-08-27 13:20:00,69.18,69.21,69.12,69.17,81600.0,52.1814,52.204,52.1361,52.1738,81600.0
2012-08-27 13:25:00,69.17,69.21,69.16,69.16,21100.0,52.1738,52.204,52.1663,52.1663,21100.0
2012-08-27 13:30:00,69.16,69.18,69.11,69.12,46200.0,52.1663,52.1814,52.1286,52.1361,46200.0
2012-08-27 13:35:00,69.11,69.18,69.11,69.14,12700.0,52.1286,52.1814,52.1286,52.1512,12700.0
2012-08-27 13:40:00,69.13,69.13,69.08,69.1,19900.0,52.1437,52.1437,52.1059,52.121,19900.0
2012-08-27 13:45:00,69.1,69.11,69.04,69.07,39700.0,52.121,52.1286,52.0758,52.0984,39700.0
2012-08-27 13:50:00,69.08,69.11,69.08,69.09,23900.0,52.1059,52.1286,52.1059,52.1135,23900.0
2012-08-27 13:55:00,69.1,69.1,69.06,69.07,6800.0,52.121,52.121,52.0909,52.0984,6800.0
2012-08-27 14:00:00,69.07,69.11,69.06,69.09,16300.0,52.0984,52.1286,52.0909,52.1135,16300.0
2012-08-27 14:05:00,69.09,69.11,69.04,69.08,132800.0,52.1135,52.1286,52.0758,52.1059,132800.0
2012-08-27 14:10:00,69.08,69.12,69.05,69.09,46000.0,52.1059,52.1361,52.0833,52.1135,46000.0
2012-08-27 14:15:00,69.09,69.1,69.08,69.09,46800.0,52.1135,52.121,52.1059,52.1135,46800.0
2012-08-27 14:20:00,69.1,69.1,69.09,69.09,17800.0,52.121,52.121,52.1135,52.1135,17800.0
2012-08-27 14:25:00,69.1,69.1,69.09,69.09,13000.0,52.121,52.121,52.1135,52.1135,13000.0
2012-08-27 14:30:00,69.1,69.14,69.09,69.13,17600.0,52.121,52.1512,52.1135,52.1437,17600.0
2012-08-27 14:35:00,69.13,69.19,69.11,69.18,24700.0,52.1437,52.1889,52.1286,52.1814,24700.0
2012-08-27 14:40:00,69.17,69.22,69.17,69.21,53900.0,52.1738,52.2115,52.1738,52.204,53900.0
2012-08-27 14:45:00,69.21,69.24,69.2,69.24,25700.0,52.204,52.2266,52.1965,52.2266,25700.0
2012-08-27 14:50:00,69.23,69.29,69.19,69.28,59100.0,52.2191,52.2643,52.1889,52.2568,59100.0
2012-08-27 14:55:00,69.3,69.37,69.29,69.34,27700.0,52.2719,52.3247,52.2643,52.3021,27700.0
2012-08-27 15:00:00,69.34,69.41,69.33,69.41,43700.0,52.3021,52.3548,52.2945,52.3548,43700.0
2012-08-27 15:05:00,69.41,69.43,69.4,69.42,17600.0,52.3548,52.3699,52.3473,52.3624,17600.0
2012-08-27 15:10:00,69.42,69.42,69.38,69.39,15800.0,52.3624,52.3624,52.3322,52.3398,15800.0
2012-08-27 15:15:00,69.4,69.42,69.37,69.39,19400.0,52.3473,52.3624,52.3247,52.3398,19400.0
2012-08-27 15:20:00,69.4,69.46,69.38,69.46,22700.0,52.3473,52.3926,52.3322,52.3926,22700.0
2012-08-27 15:25:00,69.46,69.48,69.41,69.44,21000.0,52.3926,52.4076,52.3548,52.3775,21000.0
2012-08-27 15:30:00,69.45,69.47,69.42,69.44,27800.0,52.385,52.4001,52.3624,52.3775,27800.0
2012-08-27 15:35:00,69.43,69.49,69.42,69.42,26500.0,52.3699,52.4152,52.3624,52.3624,26500.0
2012-08-27 15:40:00,69.42,69.5,69.42,69.48,48500.0,52.3624,52.4227,52.3624,52.4076,48500.0
2012-08-27 15:45:00,69.47,69.5,69.44,69.47,40900.0,52.4001,52.4227,52.3775,52.4001,40900.0
2012-08-27 15:50:00,69.47,69.48,69.41,69.42,49700.0,52.4001,52.4076,52.3548,52.3624,49700.0
2012-08-27 15:55:00,69.42,69.48,69.39,69.48,96900.0,52.3624,52.4076,52.3398,52.4076,96900.0
2012-08-28 09:30:00,69.24,69.38,69.1,69.38,35700.0,52.2266,52.3322,52.121,52.3322,35700.0
2012-08-28 09:35:00,69.37,69.61,69.3,69.5,10200.0,52.3247,52.5057,52.2719,52.4227,10200.0
2012-08-28 09:40:00,69.47,69.57,69.28,69.32,15500.0,52.4001,52.4755,52.2568,52.287,15500.0
2012-08-28 09:45:00,69.37,69.56,69.33,69.51,18100.0,52.3247,52.468,52.2945,52.4303,18100.0
2012-08-28 09:50:00,69.48,69.52,69.35,69.38,16500.0,52.4076,52.4378,52.3096,52.3322,16500.0
2012-08-28 09:55:00,69.37,69.48,69.28,69.42,124600.0,52.3247,52.4076,52.2568,52.3624,124600.0
2012-08-28 10:00:00,69.4,69.57,69.31,69.52,167200.0,52.3473,52.4755,52.2794,52.4378,167200.0
2012-08-28 10:05:00,69.49,69.57,69.43,69.43,9000.0,52.4152,52.4755,52.3699,52.3699,9000.0
2012-08-28 10:10:00,69.46,69.61,69.46,69.59,13200.0,52.3926,52.5057,52.3926,52.4906,13200.0
2012-08-28 10:15:00,69.58,69.69,69.58,69.67,15600.0,52.4831,52.566,52.4831,52.551,15600.0
2012-08-28 10:20:00,69.68,69.9,69.68,69.86,20200.0,52.5585,52.7244,52.5585,52.6943,20200.0
2012-08-28 10:25:00,69.88,69.91,69.84,69.89,14300.0,52.7094,52.732,52.6792,52.7169,14300.0
2012-08-28 10:30:00,69.9,69.96,69.77,69.77,24100.0,52.7244,52.7697,52.6264,52.6264,24100.0
2012-08-28 10:35:00,69.76,69.83,69.73,69.8,13200.0,52.6188,52.6716,52.5962,52.649,13200.0
2012-08-28 10:40:00,69.81,69.83,69.67,69.71,52800.0,52.6566,52.6716,52.551,52.5811,52800.0
2012-08-28 10:45:00,69.73,69.77,69.69,69.76,17600.0,52.5962,52.6264,52.566,52.6188,17600.0
2012-08-28 10:50:00,69.76,69.79,69.73,69.75,24400.0,52.6188,52.6415,52.5962,52.6113,24400.0
2012-08-28 10:55:00,69.75,69.82,69.68,69.78,74200.0,52.6113,52.6641,52.5585,52.6339,74200.0
2012-08-28 11:00:00,69.77,69.78,69.7,69.74,7100.0,52.6264,52.6339,52.5736,52.6038,7100.0
2012-08-28 11:05:00,69.74,69.76,69.72,69.73,10300.0,52.6038,52.6188,52.5887,52.5962,10300.0
2012-08-28 11:10:00,69.74,69.75,69.67,69.7,9300.0,52.6038,52.6113,52.551,52.5736,9300.0
2012-08-28 11:15:00,69.69,69.71,69.65,69.67,13100.0,52.566,52.5811,52.5359,52.551,13100.0
2012-08-28 11:20:00,69.68,69.68,69.59,69.62,12100.0,52.5585,52.5585,52.4906,52.5132,12100.0
2012-08-28 11:25:00,69.62,69.65,69.61,69.65,24600.0,52.5132,52.5359,52.5057,52.5359,24600.0
2012-08-28 11:30:00,69.65,69.65,69.6,69.61,6500.0,52.5359,52.5359,52.4982,52.5057,6500.0
2012-08-28 11:35:00,69.63,69.67,69.59,69.66,25000.0,52.5208,52.551,52.4906,52.5434,25000.0
2012-08-28 11:40:00,69.65,69.66,69.58,69.58,8500.0,52.5359,52.5434,52.4831,52.4831,8500.0
2012-08-28 11:45:00,69.58,69.65,69.58,69.64,7000.0,52.4831,52.5359,52.4831,52.5283,7000.0
2012-08-28 11:50:00,69.64,69.64,69.56,69.56,27300.0,52.5283,52.5283,52.468,52.468,27300.0
2012-08-28 11:55:00,69.56,69.56,69.5,69.52,23300.0,52.468,52.468,52.4227,52.4378,23300.0
2012-08-28 12:00:00,69.52,69.55,69.5,69.52,29600.0,52.4378,52.4604,52.4227,52.4378,29600.0
2012-08-28 12:05:00,69.54,69.57,69.52,69.56,13600.0,52.4529,52.4755,52.4378,52.468,13600.0
2012-08-28 12:10:00,69.56,69.58,69.5,69.52,5300.0,52.468,52.4831,52.4227,52.4378,5300.0
2012-08-28 12:15:00,69.49,69.49,69.46,69.49,29700.0,52.4152,52.4152,52.3926,52.4152,29700.0
2012-08-28 12:20:00,69.49,69.55,69.46,69.48,79600.0,52.4152,52.4604,52.3926,52.4076,79600.0
2012-08-28 12:25:00,69.49,69.52,69.49,69.51,19200.0,52.4152,52.4378,52.4152,52.4303,19200.0
2012-08-28 12:30:00,69.51,69.51,69.46,69.47,9700.0,52.4303,52.4303,52.3926,52.4001,9700.0
2012-08-28 12:35:00,69.47,69.51,69.47,69.5,8400.0,52.4001,52.4303,52.4001,52.4227,8400.0
2012-08-28 12:40:00,69.5,69.52,69.48,69.48,16300.0,52.4227,52.4378,52.4076,52.4076,16300.0
2012-08-28 12:45:00,69.49,69.51,69.47,69.48,13500.0,52.4152,52.4303,52.4001,52.4076,13500.0
2012-08-28 12:50:00,69.47,69.55,69.47,69.51,23300.0,52.4001,52.4604,52.4001,52.4303,23300.0
2012-08-28 12:55:00,69.52,69.55,69.5,69.55,14100.0,52.4378,52.4604,52.4227,52.4604,14100.0
2012-08-28 13:00:00,69.55,69.55,69.46,69.48,13400.0,52.4604,52.4604,52.3926,52.4076,13400.0
2012-08-28 13:05:00,69.48,69.48,69.38,69.46,25300.0,52.4076,52.4076,52.3322,52.3926,25300.0
2012-08-28 13:10:00,69.47,69.49,69.46,69.46,8100.0,52.4001,52.4152,52.3926,52.3926,8100.0
2012-08-28 13:15:00,69.46,69.5,69.43,69.44,7200.0,52.3926,52.4227,52.3699,52.3775,7200.0
2012-08-28 13:20:00,69.43,69.44,69.4,69.4,11100.0,52.3699,52.3775,52.3473,52.3473,11100.0
2012-08-28 13:25:00,69.39,69.39,69.32,69.33,12400.0,52.3398,52.3398,52.287,52.2945,12400.0
2012-08-28 13:30:00,69.33,69.34,69.32,69.32,4200.0,52.2945,52.3021,52.287,52.287,4200.0
2012-08-28 13:35:00,69.32,69.33,69.25,69.27,33400.0,52.287,52.2945,52.2342,52.2493,33400.0
2012-08-28 13:40:00,69.26,69.27,69.22,69.25,29700.0,52.2417,52.2493,52.2115,52.2342,29700.0
2012-08-28 13:45:00,69.25,69.26,69.23,69.23,8700.0,52.2342,52.2417,52.2191,52.2191,8700.0
2012-08-28 13:50:00,69.24,69.26,69.23,69.24,15200.0,52.2266,52.2417,52.2191,52.2266,15200.0
2012-08-28 13:55:00,69.24,69.26,69.23,69.23,8300.0,52.2266,52.2417,52.2191,52.2191,8300.0
2012-08-28 14:00:00,69.24,69.27,69.23,69.26,26800.0,52.2266,52.2493,52.2191,52.2417,26800.0
2012-08-28 14:05:00,69.25,69.31,69.24,69.31,9300.0,52.2342,52.2794,52.2266,52.2794,9300.0
2012-08-28 14:10:00,69.3,69.37,69.3,69.34,24300.0,52.2719,52.3247,52.2719,52.3021,24300.0
2012-08-28 14:15:00,69.35,69.41,69.35,69.39,10100.0,52.3096,52.3548,52.3096,52.3398,10100.0
2012-08-28 14:20:00,69.39,69.47,69.39,69.47,8400.0,52.3398,52.4001,52.3398,52.4001,8400.0
2012-08-28 14:25:00,69.47,69.48,69.42,69.47,18900.0,52.4001,52.4076,52.3624,52.4001,18900.0
2012-08-28 14:30:00,69.48,69.52,69.44,69.44,7500.0,52.4076,52.4378,52.3775,52.3775,7500.0
2012-08-28 14:35:00,69.44,69.44,69.39,69.39,11300.0,52.3775,52.3775,52.3398,52.3398,11300.0
2012-08-28 14:40:00,69.39,69.48,69.38,69.48,13500.0,52.3398,52.4076,52.3322,52.4076,13500.0
2012-08-28 14:45:00,69.48,69.48,69.4,69.4,10500.0,52.4076,52.4076,52.3473,52.3473,10500.0
2012-08-28 14:50:00,69.4,69.41,69.36,69.36,11600.0,52.3473,52.3548,52.3171,52.3171,11600.0
2012-08-28 14:55:00,69.38,69.46,69.38,69.45,6800.0,52.3322,52.3926,52.3322,52.385,6800.0
2012-08-28 15:00:00,69.45,69.51,69.45,69.49,20700.0,52.385,52.4303,52.385,52.4152,20700.0
2012-08-28 15:05:00,69.48,69.51,69.47,69.49,13700.0,52.4076,52.4303,52.4001,52.4152,13700.0
2012-08-28 15:10:00,69.51,69.53,69.5,69.53,7700.0,52.4303,52.4454,52.4227,52.4454,7700.0
2012-08-28 15:15:00,69.52,69.56,69.43,69.43,21500.0,52.4378,52.468,52.3699,52.3699,21500.0
2012-08-28 15:20:00,69.43,69.46,69.39,69.42,16000.0,52.3699,52.3926,52.3398,52.3624,16000.0
2012-08-28 15:25:00,69.42,69.43,69.39,69.42,8300.0,52.3624,52.3699,52.3398,52.3624,8300.0
2012-08-28 15:30:00,69.42,69.46,69.41,69.44,20500.0,52.3624,52.3926,52.3548,52.3775,20500.0
2012-08-28 15:35:00,69.44,69.51,69.43,69.5,14500.0,52.3775,52.4303,52.3699,52.4227,14500.0
2012-08-28 15:40:00,69.5,69.52,69.47,69.51,19200.0,52.4227,52.4378,52.4001,52.4303,19200.0
2012-08-28 15:45:00,69.49,69.55,69.49,69.51,16800.0,52.4152,52.4604,52.4152,52.4303,16800.0
2012-08-28 15:50:00,69.51,69.53,69.47,69.5,23100.0,52.4303,52.4454,52.4001,52.4227,23100.0
2012-08-28 15:55:00,69.5,69.52,69.42,69.5,60900.0,52.4227,52.4378,52.3624,52.4227,60900.0
2012-08-29 09:30:00,69.33,69.67,69.33,69.53,34500.0,52.2945,52.551,52.2945,52.4454,34500.0
2012-08-29 09:35:00,69.53,69.53,69.4,69.46,9400.0,52.4454,52.4454,52.3473,52.3926,9400.0
2012-08-29 09:40:00,69.43,69.49,69.35,69.4,5700.0,52.3699,52.4152,52.3096,52.3473,5700.0
2012-08-29 09:45:00,69.41,69.45,69.34,69.39,16400.0,52.3548,52.385,52.3021,52.3398,16400.0
2012-08-29 09:50:00,69.46,69.51,69.36,69.37,10600.0,52.3926,52.4303,52.3171,52.3247,10600.0
2012-08-29 09:55:00,69.38,69.44,69.31,69.42,10300.0,52.3322,52.3775,52.2794,52.3624,10300.0
2012-08-29 10:00:00,69.43,69.54,69.38,69.54,15700.0,52.3699,52.4529,52.3322,52.4529,15700.0
2012-08-29 10:05:00,69.54,69.58,69.49,69.53,14200.0,52.4529,52.4831,52.4152,52.4454,14200.0
2012-08-29 10:10:00,69.53,69.66,69.52,69.66,13600.0,52.4454,52.5434,52.4378,52.5434,13600.0
2012-08-29 10:15:00,69.65,69.67,69.54,69.59,10400.0,52.5359,52.551,52.4529,52.4906,10400.0
2012-08-29 10:20:00,69.58,69.64,69.56,69.56,6600.0,52.4831,52.5283,52.468,52.468,6600.0
2012-08-29 10:25:00,69.56,69.63,69.56,69.63,4900.0,52.468,52.5208,52.468,52.5208,4900.0
2012-08-29 10:30:00,69.6,69.67,69.58,69.63,10100.0,52.4982,52.551,52.4831,52.5208,10100.0
2012-08-29 10:35:00,69.66,69.72,69.66,69.7,13000.0,52.5434,52.5887,52.5434,52.5736,13000.0
2012-08-29 10:40:00,69.69,69.72,69.64,69.64,15900.0,52.566,52.5887,52.5283,52.5283,15900.0
2012-08-29 10:45:00,69.62,69.65,69.59,69.62,8800.0,52.5132,52.5359,52.4906,52.5132,8800.0
2012-08-29 10:50:00,69.61,69.61,69.51,69.51,3600.0,52.5057,52.5057,52.4303,52.4303,3600.0
2012-08-29 10:55:00,69.52,69.55,69.47,69.5,9900.0,52.4378,52.4604,52.4001,52.4227,9900.0
2012-08-29 11:00:00,69.51,69.52,69.49,69.52,7400.0,52.4303,52.4378,52.4152,52.4378,7400.0
2012-08-29 11:05:00,69.5,69.54,69.48,69.48,6100.0,52.4227,52.4529,52.4076,52.4076,6100.0
2012-08-29 11:10:00,69.48,69.54,69.48,69.52,5700.0,52.4076,52.4529,52.4076,52.4378,5700.0
2012-08-29 11:15:00,69.52,69.59,69.5,69.57,5800.0,52.4378,52.4906,52.4227,52.4755,5800.0
2012-08-29 11:20:00,69.58,69.72,69.56,69.68,26300.0,52.4831,52.5887,52.468,52.5585,26300.0
2012-08-29 11:25:00,69.67,69.7,69.65,69.7,6700.0,52.551,52.5736,52.5359,52.5736,6700.0
2012-08-29 11:30:00,69.68,69.76,69.68,69.75,10000.0,52.5585,52.6188,52.5585,52.6113,10000.0
2012-08-29 11:35:00,69.74,69.79,69.73,69.76,16200.0,52.6038,52.6415,52.5962,52.6188,16200.0
2012-08-29 11:40:00,69.77,69.84,69.76,69.82,14400.0,52.6264,52.6792,52.6188,52.6641,14400.0
2012-08-29 11:45:00,69.82,69.92,69.82,69.9,24100.0,52.6641,52.7395,52.6641,52.7244,24100.0
2012-08-29 11:50:00,69.91,70.01,69.91,69.98,22700.0,52.732,52.8074,52.732,52.7848,22700.0
2012-08-29 11:55:00,69.98,70.0,69.95,69.98,13800.0,52.7848,52.7999,52.7622,52.7848,13800.0
2012-08-29 12:00:00,69.98,70.02,69.98,69.99,8500.0,52.7848,52.815,52.7848,52.7923,8500.0
2012-08-29 12:05:00,69.99,70.01,69.99,70.01,6100.0,52.7923,52.8074,52.7923,52.8074,6100.0
2012-08-29 12:10:00,70.0,70.0,69.97,69.99,6000.0,52.7999,52.7999,52.7772,52.7923,6000.0
2012-08-29 12:15:00,69.99,69.99,69.93,69.93,13900.0,52.7923,52.7923,52.7471,52.7471,13900.0
2012-08-29 12:20:00,69.93,69.95,69.93,69.95,4700.0,52.7471,52.7622,52.7471,52.7622,4700.0
2012-08-29 12:25:00,69.95,69.95,69.92,69.95,9400.0,52.7622,52.7622,52.7395,52.7622,9400.0
2012-08-29 12:30:00,69.93,69.94,69.92,69.94,9700.0,52.7471,52.7546,52.7395,52.7546,9700.0
2012-08-29 12:35:00,69.94,69.96,69.92,69.95,11100.0,52.7546,52.7697,52.7395,52.7622,11100.0
2012-08-29 12:40:00,69.94,69.95,69.93,69.95,4400.0,52.7546,52.7622,52.7471,52.7622,4400.0
2012-08-29 12:45:00,69.95,69.96,69.91,69.96,8300.0,52.7622,52.7697,52.732,52.7697,8300.0
2012-08-29 12:50:00,69.95,69.96,69.92,69.93,6400.0,52.7622,52.7697,52.7395,52.7471,6400.0
2012-08-29 12:55:00,69.91,69.92,69.88,69.9,9500.0,52.732,52.7395,52.7094,52.7244,9500.0
2012-08-29 13:00:00,69.91,69.93,69.89,69.91,3600.0,52.732,52.7471,52.7169,52.732,3600.0
2012-08-29 13:05:00,69.91,69.95,69.91,69.94,5900.0,52.732,52.7622,52.732,52.7546,5900.0
2012-08-29 13:10:00,69.94,70.0,69.9,69.99,10200.0,52.7546,52.7999,52.7244,52.7923,10200.0
2012-08-29 13:15:00,69.98,69.99,69.92,69.92,8800.0,52.7848,52.7923,52.7395,52.7395,8800.0
2012-08-29 13:20:00,69.91,69.98,69.89,69.98,9800.0,52.732,52.7848,52.7169,52.7848,9800.0
2012-08-29 13:25:00,69.99,69.99,69.91,69.91,7700.0,52.7923,52.7923,52.732,52.732,7700.0
2012-08-29 13:30:00,69.91,69.92,69.87,69.88,13400.0,52.732,52.7395,52.7018,52.7094,13400.0
2012-08-29 13:35:00,69.88,69.91,69.87,69.91,9300.0,52.7094,52.732,52.7018,52.732,9300.0
2012-08-29 13:40:00,69.91,69.94,69.9,69.92,13000.0,52.732,52.7546,52.7244,52.7395,13000.0
2012-08-29 13:45:00,69.91,69.91,69.87,69.89,14500.0,52.732,52.732,52.7018,52.7169,14500.0
2012-08-29 13:50:00,69.87,69.89,69.86,69.87,6000.0,52.7018,52.7169,52.6943,52.7018,6000.0
2012-08-29 13:55:00,69.86,69.91,69.86,69.9,12300.0,52.6943,52.732,52.6943,52.7244,12300.0
2012-08-29 14:00:00,69.89,69.89,69.86,69.86,12900.0,52.7169,52.7169,52.6943,52.6943,12900.0
2012-08-29 14:05:00,69.86,69.87,69.83,69.85,8100.0,52.6943,52.7018,52.6716,52.6867,8100.0
2012-08-29 14:10:00,69.85,69.86,69.79,69.8,18600.0,52.6867,52.6943,52.6415,52.649,18600.0
2012-08-29 14:15:00,69.8,69.83,69.79,69.8,9800.0,52.649,52.6716,52.6415,52.649,9800.0
2012-08-29 14:20:00,69.8,69.86,69.79,69.86,15700.0,52.649,52.6943,52.6415,52.6943,15700.0
2012-08-29 14:25:00,69.86,69.87,69.84,69.84,16200.0,52.6943,52.7018,52.6792,52.6792,16200.0
2012-08-29 14:30:00,69.85,69.88,69.85,69.88,11400.0,52.6867,52.7094,52.6867,52.7094,11400.0
2012-08-29 14:35:00,69.88,69.92,69.88,69.9,7600.0,52.7094,52.7395,52.7094,52.7244,7600.0
2012-08-29 14:40:00,69.89,69.93,69.84,69.88,19500.0,52.7169,52.7471,52.6792,52.7094,19500.0
2012-08-29 14:45:00,69.88,69.93,69.86,69.86,17500.0,52.7094,52.7471,52.6943,52.6943,17500.0
2012-08-29 14:50:00,69.87,69.9,69.84,69.86,12600.0,52.7018,52.7244,52.6792,52.6943,12600.0
2012-08-29 14:55:00,69.86,69.88,69.82,69.82,10500.0,52.6943,52.7094,52.6641,52.6641,10500.0
2012-08-29 15:00:00,69.83,69.84,69.77,69.79,11500.0,52.6716,52.6792,52.6264,52.6415,11500.0
2012-08-29 15:05:00,69.78,69.79,69.76,69.79,8900.0,52.6339,52.6415,52.6188,52.6415,8900.0
2012-08-29 15:10:00,69.8,69.87,69.79,69.85,24900.0,52.649,52.7018,52.6415,52.6867,24900.0
2012-08-29 15:15:00,69.85,69.87,69.79,69.79,12500.0,52.6867,52.7018,52.6415,52.6415,12500.0
2012-08-29 15:20:00,69.79,69.83,69.79,69.81,15200.0,52.6415,52.6716,52.6415,52.6566,15200.0
2012-08-29 15:25:00,69.8,69.81,69.78,69.8,9200.0,52.649,52.6566,52.6339,52.649,9200.0
2012-08-29 15:30:00,69.8,69.81,69.76,69.78,25300.0,52.649,52.6566,52.6188,52.6339,25300.0
2012-08-29 15:35:00,69.78,69.79,69.73,69.75,22400.0,52.6339,52.6415,52.5962,52.6113,22400.0
2012-08-29 15:40:00,69.75,69.77,69.7,69.77,28800.0,52.6113,52.6264,52.5736,52.6264,28800.0
2012-08-29 15:45:00,69.77,69.77,69.7,69.71,25500.0,52.6264,52.6264,52.5736,52.5811,25500.0
2012-08-29 15:50:00,69.71,69.74,69.68,69.73,24800.0,52.5811,52.6038,52.5585,52.5962,24800.0
2012-08-29 15:55:00,69.73,69.76,69.7,69.75,73600.0,52.5962,52.6188,52.5736,52.6113,73600.0
2012-08-30 09:30:00,69.37,69.56,69.32,69.51,20100.0,52.3247,52.468,52.287,52.4303,20100.0
2012-08-30 09:35:00,69.51,69.71,69.49,69.71,18900.0,52.4303,52.5811,52.4152,52.5811,18900.0
2012-08-30 09:40:00,69.7,69.79,69.66,69.78,21800.0,52.5736,52.6415,52.5434,52.6339,21800.0
2012-08-30 09:45:00,69.77,69.9,69.77,69.89,28500.0,52.6264,52.7244,52.6264,52.7169,28500.0
2012-08-30 09:50:00,69.89,69.91,69.81,69.81,27900.0,52.7169,52.732,52.6566,52.6566,27900.0
2012-08-30 09:55:00,69.81,69.84,69.61,69.64,17900.0,52.6566,52.6792,52.5057,52.5283,17900.0
2012-08-30 10:00:00,69.66,69.77,69.63,69.74,19500.0,52.5434,52.6264,52.5208,52.6038,19500.0
2012-08-30 10:05:00,69.74,69.83,69.74,69.83,13000.0,52.6038,52.6716,52.6038,52.6716,13000.0
2012-08-30 10:10:00,69.83,69.91,69.79,69.87,21800.0,52.6716,52.732,52.6415,52.7018,21800.0
2012-08-30 10:15:00,69.86,69.88,69.83,69.88,11600.0,52.6943,52.7094,52.6716,52.7094,11600.0
2012-08-30 10:20:00,69.87,69.9,69.82,69.9,18100.0,52.7018,52.7244,52.6641,52.7244,18100.0
2012-08-30 10:25:00,69.89,69.9,69.8,69.82,42900.0,52.7169,52.7244,52.649,52.6641,42900.0
2012-08-30 10:30:00,69.81,69.84,69.79,69.83,18100.0,52.6566,52.6792,52.6415,52.6716,18100.0
2012-08-30 10:35:00,69.85,69.91,69.85,69.87,22900.0,52.6867,52.732,52.6867,52.7018,22900.0
2012-08-30 10:40:00,69.87,69.88,69.76,69.82,21400.0,52.7018,52.7094,52.6188,52.6641,21400.0
2012-08-30 10:45:00,69.82,69.87,69.82,69.84,10300.0,52.6641,52.7018,52.6641,52.6792,10300.0
2012-08-30 10:50:00,69.83,69.84,69.72,69.74,15100.0,52.6716,52.6792,52.5887,52.6038,15100.0
2012-08-30 10:55:00,69.75,69.81,69.73,69.81,11600.0,52.6113,52.6566,52.5962,52.6566,11600.0
2012-08-30 11:00:00,69.79,69.85,69.78,69.85,12600.0,52.6415,52.6867,52.6339,52.6867,12600.0
2012-08-30 11:05:00,69.84,69.9,69.83,69.89,11900.0,52.6792,52.7244,52.6716,52.7169,11900.0
2012-08-30 11:10:00,69.87,69.89,69.82,69.89,10400.0,52.7018,52.7169,52.6641,52.7169,10400.0
2012-08-30 11:15:00,69.86,69.95,69.84,69.91,12600.0,52.6943,52.7622,52.6792,52.732,12600.0
2012-08-30 11:20:00,69.9,69.92,69.87,69.9,9600.0,52.7244,52.7395,52.7018,52.7244,9600.0
2012-08-30 11:25:00,69.91,69.94,69.89,69.94,8800.0,52.732,52.7546,52.7169,52.7546,8800.0
2012-08-30 11:30:00,69.94,69.95,69.9,69.92,4600.0,52.7546,52.7622,52.7244,52.7395,4600.0
2012-08-30 11:35:00,69.88,69.95,69.88,69.95,7500.0,52.7094,52.7622,52.7094,52.7622,7500.0
2012-08-30 11:40:00,69.95,69.95,69.87,69.87,7400.0,52.7622,52.7622,52.7018,52.7018,7400.0
2012-08-30 11:45:00,69.87,69.91,69.86,69.88,5200.0,52.7018,52.732,52.6943,52.7094,5200.0
2012-08-30 11:50:00,69.88,69.9,69.87,69.9,4700.0,52.7094,52.7244,52.7018,52.7244,4700.0
2012-08-30 11:55:00,69.92,69.94,69.88,69.88,8400.0,52.7395,52.7546,52.7094,52.7094,8400.0
2012-08-30 12:00:00,69.88,69.91,69.85,69.89,6800.0,52.7094,52.732,52.6867,52.7169,6800.0
2012-08-30 12:05:00,69.89,69.9,69.85,69.88,5200.0,52.7169,52.7244,52.6867,52.7094,5200.0
2012-08-30 12:10:00,69.88,69.91,69.87,69.89,6600.0,52.7094,52.732,52.7018,52.7169,6600.0
2012-08-30 12:15:00,69.89,69.91,69.85,69.87,5000.0,52.7169,52.732,52.6867,52.7018,5000.0
2012-08-30 12:20:00,69.87,69.91,69.87,69.89,6200.0,52.7018,52.732,52.7018,52.7169,6200.0
2012-08-30 12:25:00,69.9,69.92,69.85,69.88,20900.0,52.7244,52.7395,52.6867,52.7094,20900.0
2012-08-30 12:30:00,69.89,69.96,69.89,69.95,5300.0,52.7169,52.7697,52.7169,52.7622,5300.0
2012-08-30 12:35:00,69.96,69.96,69.9,69.93,6000.0,52.7697,52.7697,52.7244,52.7471,6000.0
2012-08-30 12:40:00,69.94,69.99,69.93,69.99,3300.0,52.7546,52.7923,52.7471,52.7923,3300.0
2012-08-30 12:45:00,69.98,70.0,69.94,69.96,3600.0,52.7848,52.7999,52.7546,52.7697,3600.0
2012-08-30 12:50:00,69.95,69.99,69.95,69.96,3300.0,52.7622,52.7923,52.7622,52.7697,3300.0
2012-08-30 12:55:00,69.97,70.0,69.97,69.99,6200.0,52.7772,52.7999,52.7772,52.7923,6200.0
2012-08-30 13:00:00,69.99,70.0,69.96,69.96,6600.0,52.7923,52.7999,52.7697,52.7697,6600.0
2012-08-30 13:05:00,69.96,69.97,69.94,69.94,3700.0,52.7697,52.7772,52.7546,52.7546,3700.0
2012-08-30 13:10:00,69.95,69.97,69.93,69.97,5100.0,52.7622,52.7772,52.7471,52.7772,5100.0
2012-08-30 13:15:00,69.97,69.99,69.95,69.98,15600.0,52.7772,52.7923,52.7622,52.7848,15600.0
2012-08-30 13:20:00,69.97,69.99,69.95,69.96,12600.0,52.7772,52.7923,52.7622,52.7697,12600.0
2012-08-30 13:25:00,69.95,69.99,69.94,69.98,6400.0,52.7622,52.7923,52.7546,52.7848,6400.0
2012-08-30 13:30:00,69.99,70.0,69.98,69.99,8400.0,52.7923,52.7999,52.7848,52.7923,8400.0
2012-08-30 13:35:00,69.98,69.99,69.96,69.98,5400.0,52.7848,52.7923,52.7697,52.7848,5400.0
2012-08-30 13:40:00,69.99,69.99,69.97,69.99,7800.0,52.7923,52.7923,52.7772,52.7923,7800.0
2012-08-30 13:45:00,69.99,70.0,69.98,69.99,6500.0,52.7923,52.7999,52.7848,52.7923,6500.0
2012-08-30 13:50:00,69.99,70.0,69.97,69.97,22900.0,52.7923,52.7999,52.7772,52.7772,22900.0
2012-08-30 13:55:00,69.98,70.0,69.96,69.99,14700.0,52.7848,52.7999,52.7697,52.7923,14700.0
2012-08-30 14:00:00,69.99,70.0,69.97,69.97,4500.0,52.7923,52.7999,52.7772,52.7772,4500.0
2012-08-30 14:05:00,69.97,70.07,69.97,70.01,27800.0,52.7772,52.8527,52.7772,52.8074,27800.0
2012-08-30 14:10:00,70.0,70.03,69.97,70.03,14300.0,52.7999,52.8225,52.7772,52.8225,14300.0
2012-08-30 14:15:00,70.03,70.03,69.99,70.0,8800.0,52.8225,52.8225,52.7923,52.7999,8800.0
2012-08-30 14:20:00,69.99,70.02,69.97,70.02,12200.0,52.7923,52.815,52.7772,52.815,12200.0
2012-08-30 14:25:00,70.01,70.05,70.01,70.02,13600.0,52.8074,52.8376,52.8074,52.815,13600.0
2012-08-30 14:30:00,70.02,70.05,70.0,70.03,9300.0,52.815,52.8376,52.7999,52.8225,9300.0
2012-08-30 14:35:00,70.03,70.03,69.97,70.02,8600.0,52.8225,52.8225,52.7772,52.815,8600.0
2012-08-30 14:40:00,70.02,70.07,70.02,70.05,12200.0,52.815,52.8527,52.815,52.8376,12200.0
2012-08-30 14:45:00,70.03,70.11,70.03,70.09,10200.0,52.8225,52.8828,52.8225,52.8678,10200.0
2012-08-30 14:50:00,70.09,70.14,70.08,70.1,12500.0,52.8678,52.9055,52.8602,52.8753,12500.0
2012-08-30 14:55:00,70.08,70.09,70.07,70.09,7200.0,52.8602,52.8678,52.8527,52.8678,7200.0
2012-08-30 15:00:00,70.08,70.11,70.05,70.1,11000.0,52.8602,52.8828,52.8376,52.8753,11000.0
2012-08-30 15:05:00,70.09,70.11,70.02,70.02,10100.0,52.8678,52.8828,52.815,52.815,10100.0
2012-08-30 15:10:00,70.03,70.09,70.02,70.09,12800.0,52.8225,52.8678,52.815,52.8678,12800.0
2012-08-30 15:15:00,70.08,70.08,70.03,70.06,17100.0,52.8602,52.8602,52.8225,52.8451,17100.0
2012-08-30 15:20:00,70.06,70.14,70.06,70.14,26900.0,52.8451,52.9055,52.8451,52.9055,26900.0
2012-08-30 15:25:00,70.13,70.18,70.13,70.17,26800.0,52.8979,52.9356,52.8979,52.9281,26800.0
2012-08-30 15:30:00,70.17,70.2,70.15,70.16,24500.0,52.9281,52.9507,52.913,52.9206,24500.0
2012-08-30 15:35:00,70.15,70.19,70.15,70.17,37000.0,52.913,52.9432,52.913,52.9281,37000.0
2012-08-30 15:40:00,70.17,70.2,70.16,70.17,29900.0,52.9281,52.9507,52.9206,52.9281,29900.0
2012-08-30 15:45:00,70.16,70.17,70.09,70.13,55800.0,52.9206,52.9281,52.8678,52.8979,55800.0
2012-08-30 15:50:00,70.12,70.13,70.08,70.13,56100.0,52.8904,52.8979,52.8602,52.8979,56100.0
2012-08-30 15:55:00,70.11,70.12,70.07,70.11,102800.0,52.8828,52.8904,52.8527,52.8828,102800.0
2012-08-31 09:30:00,70.27,70.27,70.04,70.24,36900.0,53.0035,53.0035,52.83,52.9809,36900.0
2012-08-31 09:35:00,70.22,70.38,70.18,70.37,12400.0,52.9658,53.0865,52.9356,53.079,12400.0
2012-08-31 09:40:00,70.38,70.39,70.16,70.25,13500.0,53.0865,53.094,52.9206,52.9884,13500.0
2012-08-31 09:45:00,70.22,70.29,70.21,70.26,18800.0,52.9658,53.0186,52.9583,52.996,18800.0
2012-08-31 09:50:00,70.23,70.26,70.17,70.24,18800.0,52.9734,52.996,52.9281,52.9809,18800.0
2012-08-31 09:55:00,70.21,70.21,70.03,70.03,32200.0,52.9583,52.9583,52.8225,52.8225,32200.0
2012-08-31 10:00:00,70.03,70.06,69.77,69.77,41800.0,52.8225,52.8451,52.6264,52.6264,41800.0
2012-08-31 10:05:00,69.78,69.8,69.57,69.6,22400.0,52.6339,52.649,52.4755,52.4982,22400.0
2012-08-31 10:10:00,69.57,69.72,69.55,69.72,40400.0,52.4755,52.5887,52.4604,52.5887,40400.0
2012-08-31 10:15:00,69.73,69.75,69.52,69.67,39300.0,52.5962,52.6113,52.4378,52.551,39300.0
2012-08-31 10:20:00,69.67,69.77,69.63,69.65,23000.0,52.551,52.6264,52.5208,52.5359,23000.0
2012-08-31 10:25:00,69.67,69.71,69.6,69.62,24200.0,52.551,52.5811,52.4982,52.5132,24200.0
2012-08-31 10:30:00,69.63,69.78,69.59,69.75,14400.0,52.5208,52.6339,52.4906,52.6113,14400.0
2012-08-31 10:35:00,69.76,69.77,69.63,69.63,13500.0,52.6188,52.6264,52.5208,52.5208,13500.0
2012-08-31 10:40:00,69.68,69.76,69.64,69.75,13100.0,52.5585,52.6188,52.5283,52.6113,13100.0
2012-08-31 10:45:00,69.75,69.83,69.74,69.8,25500.0,52.6113,52.6716,52.6038,52.649,25500.0
2012-08-31 10:50:00,69.79,70.06,69.79,70.05,28100.0,52.6415,52.8451,52.6415,52.8376,28100.0
2012-08-31 10:55:00,70.05,70.18,70.03,70.04,21500.0,52.8376,52.9356,52.8225,52.83,21500.0
2012-08-31 11:00:00,70.04,70.18,69.99,70.13,32500.0,52.83,52.9356,52.7923,52.8979,32500.0
2012-08-31 11:05:00,70.13,70.13,69.98,70.05,13900.0,52.8979,52.8979,52.7848,52.8376,13900.0
2012-08-31 11:10:00,70.04,70.12,70.03,70.09,17800.0,52.83,52.8904,52.8225,52.8678,17800.0
2012-08-31 11:15:00,70.09,70.21,70.09,70.21,18000.0,52.8678,52.9583,52.8678,52.9583,18000.0
2012-08-31 11:20:00,70.21,70.32,70.2,70.29,21800.0,52.9583,53.0412,52.9507,53.0186,21800.0
2012-08-31 11:25:00,70.28,70.31,70.19,70.19,10600.0,53.0111,53.0337,52.9432,52.9432,10600.0
2012-08-31 11:30:00,70.2,70.24,70.15,70.18,17900.0,52.9507,52.9809,52.913,52.9356,17900.0
2012-08-31 11:35:00,70.18,70.23,70.15,70.21,12100.0,52.9356,52.9734,52.913,52.9583,12100.0
2012-08-31 11:40:00,70.2,70.29,70.19,70.26,26300.0,52.9507,53.0186,52.9432,52.996,26300.0
2012-08-31 11:45:00,70.27,70.33,70.26,70.3,38600.0,53.0035,53.0488,52.996,53.0262,38600.0
2012-08-31 11:50:00,70.29,70.3,70.23,70.3,8800.0,53.0186,53.0262,52.9734,53.0262,8800.0
2012-08-31 11:55:00,70.3,70.3,70.27,70.27,8300.0,53.0262,53.0262,53.0035,53.0035,8300.0
2012-08-31 12:00:00,70.27,70.34,70.25,70.32,8900.0,53.0035,53.0563,52.9884,53.0412,8900.0
2012-08-31 12:05:00,70.3,70.33,70.17,70.19,17500.0,53.0262,53.0488,52.9281,52.9432,17500.0
2012-08-31 12:10:00,70.19,70.2,70.06,70.07,17400.0,52.9432,52.9507,52.8451,52.8527,17400.0
2012-08-31 12:15:00,70.06,70.06,70.01,70.03,8700.0,52.8451,52.8451,52.8074,52.8225,8700.0
2012-08-31 12:20:00,70.02,70.09,70.0,70.08,20600.0,52.815,52.8678,52.7999,52.8602,20600.0
2012-08-31 12:25:00,70.07,70.11,70.07,70.11,7400.0,52.8527,52.8828,52.8527,52.8828,7400.0
2012-08-31 12:30:00,70.11,70.15,70.07,70.11,13300.0,52.8828,52.913,52.8527,52.8828,13300.0
2012-08-31 12:35:00,70.1,70.11,70.06,70.07,11500.0,52.8753,52.8828,52.8451,52.8527,11500.0
2012-08-31 12:40:00,70.07,70.09,70.04,70.06,6500.0,52.8527,52.8678,52.83,52.8451,6500.0
2012-08-31 12:45:00,70.07,70.15,70.07,70.13,10700.0,52.8527,52.913,52.8527,52.8979,10700.0
2012-08-31 12:50:00,70.13,70.19,70.1,70.16,16200.0,52.8979,52.9432,52.8753,52.9206,16200.0
2012-08-31 12:55:00,70.13,70.25,70.13,70.22,10800.0,52.8979,52.9884,52.8979,52.9658,10800.0
2012-08-31 13:00:00,70.21,70.21,70.15,70.21,9600.0,52.9583,52.9583,52.913,52.9583,9600.0
2012-08-31 13:05:00,70.22,70.24,70.17,70.17,10200.0,52.9658,52.9809,52.9281,52.9281,10200.0
2012-08-31 13:10:00,70.15,70.15,70.07,70.12,22700.0,52.913,52.913,52.8527,52.8904,22700.0
2012-08-31 13:15:00,70.12,70.15,70.08,70.08,19800.0,52.8904,52.913,52.8602,52.8602,19800.0
2012-08-31 13:20:00,70.06,70.14,70.06,70.12,15600.0,52.8451,52.9055,52.8451,52.8904,15600.0
2012-08-31 13:25:00,70.12,70.16,70.08,70.08,14000.0,52.8904,52.9206,52.8602,52.8602,14000.0
2012-08-31 13:30:00,70.11,70.18,70.1,70.18,8200.0,52.8828,52.9356,52.8753,52.9356,8200.0
2012-08-31 13:35:00,70.16,70.17,70.13,70.13,6700.0,52.9206,52.9281,52.8979,52.8979,6700.0
2012-08-31 13:40:00,70.13,70.22,70.13,70.18,7900.0,52.8979,52.9658,52.8979,52.9356,7900.0
2012-08-31 13:45:00,70.18,70.2,70.16,70.18,7600.0,52.9356,52.9507,52.9206,52.9356,7600.0
2012-08-31 13:50:00,70.19,70.28,70.17,70.28,11400.0,52.9432,53.0111,52.9281,53.0111,11400.0
2012-08-31 13:55:00,70.27,70.27,70.2,70.25,6100.0,53.0035,53.0035,52.9507,52.9884,6100.0
2012-08-31 14:00:00,70.24,70.3,70.22,70.25,12300.0,52.9809,53.0262,52.9658,52.9884,12300.0
2012-08-31 14:05:00,70.26,70.27,70.23,70.26,5500.0,52.996,53.0035,52.9734,52.996,5500.0
2012-08-31 14:10:00,70.27,70.27,70.21,70.25,10200.0,53.0035,53.0035,52.9583,52.9884,10200.0
2012-08-31 14:15:00,70.24,70.39,70.24,70.39,16600.0,52.9809,53.094,52.9809,53.094,16600.0
2012-08-31 14:20:00,70.39,70.41,70.31,70.4,14100.0,53.094,53.1091,53.0337,53.1016,14100.0
2012-08-31 14:25:00,70.41,70.44,70.39,70.4,14000.0,53.1091,53.1318,53.094,53.1016,14000.0
2012-08-31 14:30:00,70.4,70.43,70.33,70.33,10100.0,53.1016,53.1242,53.0488,53.0488,10100.0
2012-08-31 14:35:00,70.34,70.4,70.31,70.38,9800.0,53.0563,53.1016,53.0337,53.0865,9800.0
2012-08-31 14:40:00,70.38,70.39,70.32,70.32,3600.0,53.0865,53.094,53.0412,53.0412,3600.0
2012-08-31 14:45:00,70.32,70.41,70.32,70.37,16700.0,53.0412,53.1091,53.0412,53.079,16700.0
2012-08-31 14:50:00,70.38,70.39,70.33,70.39,21500.0,53.0865,53.094,53.0488,53.094,21500.0
2012-08-31 14:55:00,70.38,70.38,70.3,70.35,42200.0,53.0865,53.0865,53.0262,53.0639,42200.0
2012-08-31 15:00:00,70.35,70.35,70.25,70.25,21800.0,53.0639,53.0639,52.9884,52.9884,21800.0
2012-08-31 15:05:00,70.25,70.29,70.25,70.27,8300.0,52.9884,53.0186,52.9884,53.0035,8300.0
2012-08-31 15:10:00,70.27,70.3,70.26,70.28,8400.0,53.0035,53.0262,52.996,53.0111,8400.0
2012-08-31 15:15:00,70.26,70.36,70.25,70.31,18700.0,52.996,53.0714,52.9884,53.0337,18700.0
2012-08-31 15:20:00,70.31,70.37,70.31,70.31,14100.0,53.0337,53.079,53.0337,53.0337,14100.0
2012-08-31 15:25:00,70.3,70.31,70.25,70.3,20200.0,53.0262,53.0337,52.9884,53.0262,20200.0
2012-08-31 15:30:00,70.3,70.33,70.25,70.27,21100.0,53.0262,53.0488,52.9884,53.0035,21100.0
2012-08-31 15:35:00,70.27,70.33,70.26,70.32,19500.0,53.0035,53.0488,52.996,53.0412,19500.0
2012-08-31 15:40:00,70.32,70.39,70.27,70.35,31700.0,53.0412,53.094,53.0035,53.0639,31700.0
2012-08-31 15:45:00,70.36,70.38,70.28,70.32,55500.0,53.0714,53.0865,53.0111,53.0412,55500.0
2012-08-31 15:50:00,70.31,70.43,70.3,70.42,28300.0,53.0337,53.1242,53.0262,53.1167,28300.0
2012-08-31 15:55:00,70.42,70.52,70.39,70.39,123600.0,53.1167,53.1921,53.094,53.094,123600.0
2012-09-04 09:30:00,70.48,70.6,70.25,70.33,41800.0,53.1619,53.2524,52.9884,53.0488,41800.0
2012-09-04 09:35:00,70.35,70.42,70.16,70.19,28600.0,53.0639,53.1167,52.9206,52.9432,28600.0
2012-09-04 09:40:00,70.23,70.26,70.09,70.14,14300.0,52.9734,52.996,52.8678,52.9055,14300.0
2012-09-04 09:45:00,70.1,70.15,70.01,70.04,15400.0,52.8753,52.913,52.8074,52.83,15400.0
2012-09-04 09:50:00,70.03,70.04,69.98,70.02,19400.0,52.8225,52.83,52.7848,52.815,19400.0
2012-09-04 09:55:00,70.0,70.04,70.0,70.03,15000.0,52.7999,52.83,52.7999,52.8225,15000.0
2012-09-04 10:00:00,70.03,70.16,69.98,70.06,18400.0,52.8225,52.9206,52.7848,52.8451,18400.0
2012-09-04 10:05:00,70.1,70.12,70.0,70.02,18800.0,52.8753,52.8904,52.7999,52.815,18800.0
2012-09-04 10:10:00,70.0,70.04,69.99,70.02,25100.0,52.7999,52.83,52.7923,52.815,25100.0
2012-09-04 10:15:00,70.01,70.05,69.99,70.01,10300.0,52.8074,52.8376,52.7923,52.8074,10300.0
2012-09-04 10:20:00,70.02,70.04,69.95,69.95,12400.0,52.815,52.83,52.7622,52.7622,12400.0
2012-09-04 10:25:00,69.97,69.99,69.92,69.94,9500.0,52.7772,52.7923,52.7395,52.7546,9500.0
2012-09-04 10:30:00,69.92,69.95,69.86,69.89,15200.0,52.7395,52.7622,52.6943,52.7169,15200.0
2012-09-04 10:35:00,69.88,69.93,69.84,69.87,11300.0,52.7094,52.7471,52.6792,52.7018,11300.0
2012-09-04 10:40:00,69.89,69.94,69.87,69.91,19300.0,52.7169,52.7546,52.7018,52.732,19300.0
2012-09-04 10:45:00,69.89,69.93,69.85,69.92,9100.0,52.7169,52.7471,52.6867,52.7395,9100.0
2012-09-04 10:50:00,69.92,69.99,69.91,69.94,10100.0,52.7395,52.7923,52.732,52.7546,10100.0
2012-09-04 10:55:00,69.92,69.96,69.85,69.96,15400.0,52.7395,52.7697,52.6867,52.7697,15400.0
2012-09-04 11:00:00,69.93,69.98,69.91,69.96,16200.0,52.7471,52.7848,52.732,52.7697,16200.0
2012-09-04 11:05:00,69.96,70.03,69.95,70.0,7400.0,52.7697,52.8225,52.7622,52.7999,7400.0
2012-09-04 11:10:00,70.0,70.11,69.98,70.07,9200.0,52.7999,52.8828,52.7848,52.8527,9200.0
2012-09-04 11:15:00,70.07,70.14,70.05,70.14,6600.0,52.8527,52.9055,52.8376,52.9055,6600.0
2012-09-04 11:20:00,70.14,70.22,70.11,70.17,43900.0,52.9055,52.9658,52.8828,52.9281,43900.0
2012-09-04 11:25:00,70.16,70.28,70.15,70.26,15900.0,52.9206,53.0111,52.913,52.996,15900.0
2012-09-04 11:30:00,70.27,70.31,70.27,70.27,7900.0,53.0035,53.0337,53.0035,53.0035,7900.0
2012-09-04 11:35:00,70.27,70.3,70.26,70.27,9900.0,53.0035,53.0262,52.996,53.0035,9900.0
2012-09-04 11:40:00,70.27,70.3,70.26,70.29,5300.0,53.0035,53.0262,52.996,53.0186,5300.0
2012-09-04 11:45:00,70.27,70.31,70.25,70.26,13600.0,53.0035,53.0337,52.9884,52.996,13600.0
2012-09-04 11:50:00,70.27,70.3,70.24,70.26,7000.0,53.0035,53.0262,52.9809,52.996,7000.0
2012-09-04 11:55:00,70.26,70.32,70.26,70.29,6100.0,52.996,53.0412,52.996,53.0186,6100.0
2012-09-04 12:00:00,70.32,70.33,70.28,70.32,34100.0,53.0412,53.0488,53.0111,53.0412,34100.0
2012-09-04 12:05:00,70.32,70.42,70.3,70.3,21100.0,53.0412,53.1167,53.0262,53.0262,21100.0
2012-09-04 12:10:00,70.31,70.36,70.3,70.35,3800.0,53.0337,53.0714,53.0262,53.0639,3800.0
2012-09-04 12:15:00,70.35,70.41,70.34,70.4,8800.0,53.0639,53.1091,53.0563,53.1016,8800.0
2012-09-04 12:20:00,70.4,70.46,70.38,70.46,9000.0,53.1016,53.1468,53.0865,53.1468,9000.0
2012-09-04 12:25:00,70.46,70.46,70.43,70.45,11200.0,53.1468,53.1468,53.1242,53.1393,11200.0
2012-09-04 12:30:00,70.47,70.49,70.46,70.48,6500.0,53.1544,53.1695,53.1468,53.1619,6500.0
2012-09-04 12:35:00,70.48,70.52,70.45,70.52,9600.0,53.1619,53.1921,53.1393,53.1921,9600.0
2012-09-04 12:40:00,70.52,70.55,70.51,70.55,11200.0,53.1921,53.2147,53.1846,53.2147,11200.0
2012-09-04 12:45:00,70.55,70.57,70.5,70.56,41200.0,53.2147,53.2298,53.177,53.2223,41200.0
2012-09-04 12:50:00,70.56,70.58,70.55,70.58,8900.0,53.2223,53.2374,53.2147,53.2374,8900.0
2012-09-04 12:55:00,70.58,70.6,70.55,70.59,11500.0,53.2374,53.2524,53.2147,53.2449,11500.0
2012-09-04 13:00:00,70.59,70.59,70.54,70.56,7500.0,53.2449,53.2449,53.2072,53.2223,7500.0
2012-09-04 13:05:00,70.56,70.59,70.54,70.58,13900.0,53.2223,53.2449,53.2072,53.2374,13900.0
2012-09-04 13:10:00,70.58,70.6,70.56,70.59,6100.0,53.2374,53.2524,53.2223,53.2449,6100.0
2012-09-04 13:15:00,70.6,70.62,70.57,70.62,9700.0,53.2524,53.2675,53.2298,53.2675,9700.0
2012-09-04 13:20:00,70.62,70.66,70.59,70.66,21500.0,53.2675,53.2977,53.2449,53.2977,21500.0
2012-09-04 13:25:00,70.66,70.7,70.64,70.69,19400.0,53.2977,53.3279,53.2826,53.3203,19400.0
2012-09-04 13:30:00,70.67,70.71,70.64,70.65,10100.0,53.3052,53.3354,53.2826,53.2902,10100.0
2012-09-04 13:35:00,70.65,70.73,70.65,70.72,12500.0,53.2902,53.3505,53.2902,53.343,12500.0
2012-09-04 13:40:00,70.74,70.74,70.68,70.74,9800.0,53.358,53.358,53.3128,53.358,9800.0
2012-09-04 13:45:00,70.75,70.76,70.72,70.73,11500.0,53.3656,53.3731,53.343,53.3505,11500.0
2012-09-04 13:50:00,70.73,70.73,70.67,70.72,12000.0,53.3505,53.3505,53.3052,53.343,12000.0
2012-09-04 13:55:00,70.72,70.73,70.64,70.68,16800.0,53.343,53.3505,53.2826,53.3128,16800.0
2012-09-04 14:00:00,70.68,70.72,70.64,70.64,9600.0,53.3128,53.343,53.2826,53.2826,9600.0
2012-09-04 14:05:00,70.65,70.71,70.64,70.68,15600.0,53.2902,53.3354,53.2826,53.3128,15600.0
2012-09-04 14:10:00,70.68,70.7,70.65,70.67,13700.0,53.3128,53.3279,53.2902,53.3052,13700.0
2012-09-04 14:15:00,70.68,70.74,70.64,70.71,6500.0,53.3128,53.358,53.2826,53.3354,6500.0
2012-09-04 14:20:00,70.74,70.74,70.68,70.72,13200.0,53.358,53.358,53.3128,53.343,13200.0
2012-09-04 14:25:00,70.72,70.8,70.7,70.79,15300.0,53.343,53.4033,53.3279,53.3958,15300.0
2012-09-04 14:30:00,70.79,70.85,70.76,70.84,18600.0,53.3958,53.441,53.3731,53.4335,18600.0
2012-09-04 14:35:00,70.85,70.92,70.83,70.89,26700.0,53.441,53.4938,53.4259,53.4712,26700.0
2012-09-04 14:40:00,70.89,70.89,70.77,70.85,16500.0,53.4712,53.4712,53.3807,53.441,16500.0
2012-09-04 14:45:00,70.86,70.88,70.82,70.84,7400.0,53.4486,53.4636,53.4184,53.4335,7400.0
2012-09-04 14:50:00,70.84,70.85,70.79,70.79,7500.0,53.4335,53.441,53.3958,53.3958,7500.0
2012-09-04 14:55:00,70.8,70.85,70.79,70.8,8600.0,53.4033,53.441,53.3958,53.4033,8600.0
2012-09-04 15:00:00,70.82,70.82,70.75,70.75,11500.0,53.4184,53.4184,53.3656,53.3656,11500.0
2012-09-04 15:05:00,70.76,70.8,70.72,70.8,16000.0,53.3731,53.4033,53.343,53.4033,16000.0
2012-09-04 15:10:00,70.8,70.83,70.74,70.74,14600.0,53.4033,53.4259,53.358,53.358,14600.0
2012-09-04 15:15:00,70.73,70.8,70.72,70.77,19600.0,53.3505,53.4033,53.343,53.3807,19600.0
2012-09-04 15:20:00,70.76,70.82,70.75,70.79,9600.0,53.3731,53.4184,53.3656,53.3958,9600.0
2012-09-04 15:25:00,70.78,70.82,70.73,70.8,18400.0,53.3882,53.4184,53.3505,53.4033,18400.0
2012-09-04 15:30:00,70.81,70.83,70.76,70.81,22400.0,53.4108,53.4259,53.3731,53.4108,22400.0
2012-09-04 15:35:00,70.81,70.82,70.75,70.78,19100.0,53.4108,53.4184,53.3656,53.3882,19100.0
2012-09-04 15:40:00,70.77,70.82,70.75,70.77,30600.0,53.3807,53.4184,53.3656,53.3807,30600.0
2012-09-04 15:45:00,70.77,70.8,70.71,70.78,38300.0,53.3807,53.4033,53.3354,53.3882,38300.0
2012-09-04 15:50:00,70.78,70.83,70.77,70.8,36200.0,53.3882,53.4259,53.3807,53.4033,36200.0
2012-09-04 15:55:00,70.81,70.85,70.74,70.79,108900.0,53.4108,53.441,53.358,53.3958,108900.0
2012-09-05 09:30:00,70.91,70.92,70.75,70.85,20300.0,53.4863,53.4938,53.3656,53.441,20300.0
2012-09-05 09:35:00,70.87,71.02,70.79,70.8,13400.0,53.4561,53.5692,53.3958,53.4033,13400.0
2012-09-05 09:40:00,70.76,70.78,70.5,70.5,23900.0,53.3731,53.3882,53.177,53.177,23900.0
2012-09-05 09:45:00,70.5,70.66,70.5,70.66,15700.0,53.177,53.2977,53.177,53.2977,15700.0
2012-09-05 09:50:00,70.65,70.65,70.5,70.54,14700.0,53.2902,53.2902,53.177,53.2072,14700.0
2012-09-05 09:55:00,70.54,70.54,70.33,70.34,10700.0,53.2072,53.2072,53.0488,53.0563,10700.0
2012-09-05 10:00:00,70.35,70.53,70.3,70.51,17400.0,53.0639,53.1996,53.0262,53.1846,17400.0
2012-09-05 10:05:00,70.49,70.53,70.46,70.51,20000.0,53.1695,53.1996,53.1468,53.1846,20000.0
2012-09-05 10:10:00,70.51,70.77,70.49,70.69,57700.0,53.1846,53.3807,53.1695,53.3203,57700.0
2012-09-05 10:15:00,70.69,70.71,70.63,70.64,14400.0,53.3203,53.3354,53.2751,53.2826,14400.0
2012-09-05 10:20:00,70.65,70.68,70.58,70.63,13400.0,53.2902,53.3128,53.2374,53.2751,13400.0
2012-09-05 10:25:00,70.63,70.72,70.63,70.71,10300.0,53.2751,53.343,53.2751,53.3354,10300.0
2012-09-05 10:30:00,70.73,70.78,70.7,70.75,21600.0,53.3505,53.3882,53.3279,53.3656,21600.0
2012-09-05 10:35:00,70.73,70.75,70.66,70.69,12800.0,53.3505,53.3656,53.2977,53.3203,12800.0
2012-09-05 10:40:00,70.71,70.71,70.64,70.66,13100.0,53.3354,53.3354,53.2826,53.2977,13100.0
2012-09-05 10:45:00,70.65,70.7,70.63,70.66,11300.0,53.2902,53.3279,53.2751,53.2977,11300.0
2012-09-05 10:50:00,70.66,70.69,70.56,70.59,12900.0,53.2977,53.3203,53.2223,53.2449,12900.0
2012-09-05 10:55:00,70.58,70.62,70.45,70.46,21300.0,53.2374,53.2675,53.1393,53.1468,21300.0
2012-09-05 11:00:00,70.46,70.58,70.43,70.55,32400.0,53.1468,53.2374,53.1242,53.2147,32400.0
2012-09-05 11:05:00,70.56,70.56,70.5,70.53,34000.0,53.2223,53.2223,53.177,53.1996,34000.0
2012-09-05 11:10:00,70.54,70.66,70.54,70.66,27600.0,53.2072,53.2977,53.2072,53.2977,27600.0
2012-09-05 11:15:00,70.65,70.75,70.64,70.75,23400.0,53.2902,53.3656,53.2826,53.3656,23400.0
2012-09-05 11:20:00,70.75,70.75,70.64,70.65,34100.0,53.3656,53.3656,53.2826,53.2902,34100.0
2012-09-05 11:25:00,70.66,70.78,70.61,70.77,17200.0,53.2977,53.3882,53.26,53.3807,17200.0
2012-09-05 11:30:00,70.79,70.8,70.75,70.76,10800.0,53.3958,53.4033,53.3656,53.3731,10800.0
2012-09-05 11:35:00,70.77,70.82,70.77,70.78,6900.0,53.3807,53.4184,53.3807,53.3882,6900.0
2012-09-05 11:40:00,70.79,70.82,70.74,70.78,19600.0,53.3958,53.4184,53.358,53.3882,19600.0
2012-09-05 11:45:00,70.76,70.78,70.71,70.76,7600.0,53.3731,53.3882,53.3354,53.3731,7600.0
2012-09-05 11:50:00,70.75,70.79,70.71,70.76,10600.0,53.3656,53.3958,53.3354,53.3731,10600.0
2012-09-05 11:55:00,70.76,70.78,70.7,70.72,20300.0,53.3731,53.3882,53.3279,53.343,20300.0
2012-09-05 12:00:00,70.71,70.72,70.66,70.68,9000.0,53.3354,53.343,53.2977,53.3128,9000.0
2012-09-05 12:05:00,70.7,70.75,70.69,70.73,23000.0,53.3279,53.3656,53.3203,53.3505,23000.0
2012-09-05 12:10:00,70.73,70.74,70.68,70.7,10500.0,53.3505,53.358,53.3128,53.3279,10500.0
2012-09-05 12:15:00,70.68,70.69,70.63,70.66,10400.0,53.3128,53.3203,53.2751,53.2977,10400.0
2012-09-05 12:20:00,70.65,70.66,70.62,70.63,4400.0,53.2902,53.2977,53.2675,53.2751,4400.0
2012-09-05 12:25:00,70.64,70.64,70.59,70.61,13900.0,53.2826,53.2826,53.2449,53.26,13900.0
2012-09-05 12:30:00,70.61,70.61,70.58,70.6,16200.0,53.26,53.26,53.2374,53.2524,16200.0
2012-09-05 12:35:00,70.6,70.62,70.59,70.62,2900.0,53.2524,53.2675,53.2449,53.2675,2900.0
2012-09-05 12:40:00,70.63,70.67,70.61,70.65,25800.0,53.2751,53.3052,53.26,53.2902,25800.0
2012-09-05 12:45:00,70.65,70.67,70.62,70.64,23300.0,53.2902,53.3052,53.2675,53.2826,23300.0
2012-09-05 12:50:00,70.64,70.71,70.64,70.66,16000.0,53.2826,53.3354,53.2826,53.2977,16000.0
2012-09-05 12:55:00,70.66,70.66,70.62,70.62,4200.0,53.2977,53.2977,53.2675,53.2675,4200.0
2012-09-05 13:00:00,70.61,70.63,70.58,70.61,5300.0,53.26,53.2751,53.2374,53.26,5300.0
2012-09-05 13:05:00,70.59,70.59,70.56,70.58,7800.0,53.2449,53.2449,53.2223,53.2374,7800.0
2012-09-05 13:10:00,70.59,70.62,70.57,70.6,5900.0,53.2449,53.2675,53.2298,53.2524,5900.0
2012-09-05 13:15:00,70.61,70.62,70.59,70.6,6600.0,53.26,53.2675,53.2449,53.2524,6600.0
2012-09-05 13:20:00,70.6,70.62,70.59,70.62,7400.0,53.2524,53.2675,53.2449,53.2675,7400.0
2012-09-05 13:25:00,70.61,70.62,70.59,70.6,7000.0,53.26,53.2675,53.2449,53.2524,7000.0
2012-09-05 13:30:00,70.58,70.59,70.51,70.55,15700.0,53.2374,53.2449,53.1846,53.2147,15700.0
2012-09-05 13:35:00,70.53,70.6,70.5,70.56,20400.0,53.1996,53.2524,53.177,53.2223,20400.0
2012-09-05 13:40:00,70.56,70.59,70.55,70.58,12000.0,53.2223,53.2449,53.2147,53.2374,12000.0
2012-09-05 13:45:00,70.59,70.67,70.52,70.66,34500.0,53.2449,53.3052,53.1921,53.2977,34500.0
2012-09-05 13:50:00,70.65,70.66,70.6,70.63,11200.0,53.2902,53.2977,53.2524,53.2751,11200.0
2012-09-05 13:55:00,70.64,70.75,70.62,70.75,10500.0,53.2826,53.3656,53.2675,53.3656,10500.0
2012-09-05 14:00:00,70.75,70.77,70.71,70.74,13100.0,53.3656,53.3807,53.3354,53.358,13100.0
2012-09-05 14:05:00,70.74,70.78,70.72,70.76,8600.0,53.358,53.3882,53.343,53.3731,8600.0
2012-09-05 14:10:00,70.77,70.81,70.75,70.76,16600.0,53.3807,53.4108,53.3656,53.3731,16600.0
2012-09-05 14:15:00,70.76,70.8,70.76,70.78,9500.0,53.3731,53.4033,53.3731,53.3882,9500.0
2012-09-05 14:20:00,70.79,70.84,70.77,70.81,15800.0,53.3958,53.4335,53.3807,53.4108,15800.0
2012-09-05 14:25:00,70.83,70.87,70.81,70.86,10500.0,53.4259,53.4561,53.4108,53.4486,10500.0
2012-09-05 14:30:00,70.85,70.9,70.84,70.9,12200.0,53.441,53.4787,53.4335,53.4787,12200.0
2012-09-05 14:35:00,70.9,70.93,70.89,70.89,8400.0,53.4787,53.5014,53.4712,53.4712,8400.0
2012-09-05 14:40:00,70.89,70.92,70.85,70.88,11500.0,53.4712,53.4938,53.441,53.4636,11500.0
2012-09-05 14:45:00,70.89,70.91,70.87,70.89,14600.0,53.4712,53.4863,53.4561,53.4712,14600.0
2012-09-05 14:50:00,70.89,70.92,70.88,70.91,11200.0,53.4712,53.4938,53.4636,53.4863,11200.0
2012-09-05 14:55:00,70.91,70.93,70.88,70.93,15400.0,53.4863,53.5014,53.4636,53.5014,15400.0
2012-09-05 15:00:00,70.92,70.92,70.83,70.85,18700.0,53.4938,53.4938,53.4259,53.441,18700.0
2012-09-05 15:05:00,70.85,70.87,70.82,70.86,20000.0,53.441,53.4561,53.4184,53.4486,20000.0
2012-09-05 15:10:00,70.86,70.88,70.84,70.88,31300.0,53.4486,53.4636,53.4335,53.4636,31300.0
2012-09-05 15:15:00,70.87,70.92,70.85,70.91,32200.0,53.4561,53.4938,53.441,53.4863,32200.0
2012-09-05 15:20:00,70.91,70.93,70.9,70.92,16300.0,53.4863,53.5014,53.4787,53.4938,16300.0
2012-09-05 15:25:00,70.93,70.95,70.92,70.92,27800.0,53.5014,53.5164,53.4938,53.4938,27800.0
2012-09-05 15:30:00,70.91,70.94,70.9,70.91,25900.0,53.4863,53.5089,53.4787,53.4863,25900.0
2012-09-05 15:35:00,70.92,70.92,70.84,70.85,40800.0,53.4938,53.4938,53.4335,53.441,40800.0
2012-09-05 15:40:00,70.84,70.88,70.84,70.86,25200.0,53.4335,53.4636,53.4335,53.4486,25200.0
2012-09-05 15:45:00,70.86,70.88,70.81,70.83,63500.0,53.4486,53.4636,53.4108,53.4259,63500.0
2012-09-05 15:50:00,70.83,70.87,70.81,70.86,46800.0,53.4259,53.4561,53.4108,53.4486,46800.0
2012-09-05 15:55:00,70.86,70.98,70.85,70.94,149000.0,53.4486,53.5391,53.441,53.5089,149000.0
2012-09-06 09:30:00,71.17,71.48,71.06,71.28,47100.0,53.6824,53.9162,53.5994,53.7654,47100.0
2012-09-06 09:35:00,71.31,71.57,71.26,71.47,24800.0,53.788,53.9841,53.7503,53.9087,24800.0
2012-09-06 09:40:00,71.48,71.5,71.15,71.15,16300.0,53.9162,53.9313,53.6673,53.6673,16300.0
2012-09-06 09:45:00,71.21,71.39,71.18,71.39,18400.0,53.7126,53.8483,53.6899,53.8483,18400.0
2012-09-06 09:50:00,71.39,71.57,71.34,71.54,21700.0,53.8483,53.9841,53.8106,53.9615,21700.0
2012-09-06 09:55:00,71.53,71.61,71.43,71.47,28700.0,53.9539,54.0143,53.8785,53.9087,28700.0
2012-09-06 10:00:00,71.53,71.76,71.53,71.67,31900.0,53.9539,54.1274,53.9539,54.0595,31900.0
2012-09-06 10:05:00,71.67,71.69,71.48,71.6,30300.0,54.0595,54.0746,53.9162,54.0067,30300.0
2012-09-06 10:10:00,71.57,71.62,71.5,71.55,30800.0,53.9841,54.0218,53.9313,53.969,30800.0
2012-09-06 10:15:00,71.56,71.62,71.5,71.52,34000.0,53.9766,54.0218,53.9313,53.9464,34000.0
2012-09-06 10:20:00,71.5,71.56,71.5,71.53,28200.0,53.9313,53.9766,53.9313,53.9539,28200.0
2012-09-06 10:25:00,71.53,71.57,71.48,71.56,12700.0,53.9539,53.9841,53.9162,53.9766,12700.0
2012-09-06 10:30:00,71.56,71.6,71.53,71.59,25400.0,53.9766,54.0067,53.9539,53.9992,25400.0
2012-09-06 10:35:00,71.59,71.78,71.59,71.75,32000.0,53.9992,54.1425,53.9992,54.1199,32000.0
2012-09-06 10:40:00,71.76,71.76,71.59,71.61,25200.0,54.1274,54.1274,53.9992,54.0143,25200.0
2012-09-06 10:45:00,71.6,71.67,71.57,71.66,16600.0,54.0067,54.0595,53.9841,54.052,16600.0
2012-09-06 10:50:00,71.68,71.7,71.56,71.6,16700.0,54.0671,54.0822,53.9766,54.0067,16700.0
2012-09-06 10:55:00,71.6,71.74,71.57,71.72,19800.0,54.0067,54.1123,53.9841,54.0972,19800.0
2012-09-06 11:00:00,71.71,71.77,71.64,71.64,11000.0,54.0897,54.135,54.0369,54.0369,11000.0
2012-09-06 11:05:00,71.64,71.66,71.55,71.55,21500.0,54.0369,54.052,53.969,53.969,21500.0
2012-09-06 11:10:00,71.55,71.68,71.55,71.64,20000.0,53.969,54.0671,53.969,54.0369,20000.0
2012-09-06 11:15:00,71.64,71.7,71.62,71.63,22500.0,54.0369,54.0822,54.0218,54.0294,22500.0
2012-09-06 11:20:00,71.62,71.62,71.53,71.53,7400.0,54.0218,54.0218,53.9539,53.9539,7400.0
2012-09-06 11:25:00,71.53,71.56,71.49,71.52,29300.0,53.9539,53.9766,53.9238,53.9464,29300.0
2012-09-06 11:30:00,71.54,71.57,71.51,71.57,12300.0,53.9615,53.9841,53.9388,53.9841,12300.0
2012-09-06 11:35:00,71.56,71.61,71.51,71.54,22500.0,53.9766,54.0143,53.9388,53.9615,22500.0
2012-09-06 11:40:00,71.53,71.54,71.46,71.46,23800.0,53.9539,53.9615,53.9011,53.9011,23800.0
2012-09-06 11:45:00,71.47,71.48,71.37,71.42,19700.0,53.9087,53.9162,53.8332,53.871,19700.0
2012-09-06 11:50:00,71.41,71.47,71.4,71.43,11200.0,53.8634,53.9087,53.8559,53.8785,11200.0
2012-09-06 11:55:00,71.44,71.58,71.44,71.53,20300.0,53.886,53.9916,53.886,53.9539,20300.0
2012-09-06 12:00:00,71.52,71.53,71.45,71.51,15600.0,53.9464,53.9539,53.8936,53.9388,15600.0
2012-09-06 12:05:00,71.5,71.51,71.44,71.46,7500.0,53.9313,53.9388,53.886,53.9011,7500.0
2012-09-06 12:10:00,71.47,71.48,71.42,71.47,16300.0,53.9087,53.9162,53.871,53.9087,16300.0
2012-09-06 12:15:00,71.47,71.47,71.43,71.45,7800.0,53.9087,53.9087,53.8785,53.8936,7800.0
2012-09-06 12:20:00,71.44,71.51,71.42,71.51,24200.0,53.886,53.9388,53.871,53.9388,24200.0
2012-09-06 12:25:00,71.49,71.52,71.48,71.51,12800.0,53.9238,53.9464,53.9162,53.9388,12800.0
2012-09-06 12:30:00,71.51,71.54,71.49,71.5,43400.0,53.9388,53.9615,53.9238,53.9313,43400.0
2012-09-06 12:35:00,71.5,71.53,71.48,71.52,10600.0,53.9313,53.9539,53.9162,53.9464,10600.0
2012-09-06 12:40:00,71.53,71.57,71.51,71.52,14600.0,53.9539,53.9841,53.9388,53.9464,14600.0
2012-09-06 12:45:00,71.53,71.57,71.52,71.55,5600.0,53.9539,53.9841,53.9464,53.969,5600.0
2012-09-06 12:50:00,71.53,71.59,71.51,71.58,7500.0,53.9539,53.9992,53.9388,53.9916,7500.0
2012-09-06 12:55:00,71.56,71.63,71.56,71.6,27400.0,53.9766,54.0294,53.9766,54.0067,27400.0
2012-09-06 13:00:00,71.57,71.59,71.52,71.54,18000.0,53.9841,53.9992,53.9464,53.9615,18000.0
2012-09-06 13:05:00,71.53,71.59,71.53,71.57,17800.0,53.9539,53.9992,53.9539,53.9841,17800.0
2012-09-06 13:10:00,71.55,71.6,71.55,71.57,7900.0,53.969,54.0067,53.969,53.9841,7900.0
2012-09-06 13:15:00,71.59,71.61,71.58,71.58,5000.0,53.9992,54.0143,53.9916,53.9916,5000.0
2012-09-06 13:20:00,71.59,71.59,71.54,71.55,13000.0,53.9992,53.9992,53.9615,53.969,13000.0
2012-09-06 13:25:00,71.53,71.55,71.51,71.52,9200.0,53.9539,53.969,53.9388,53.9464,9200.0
2012-09-06 13:30:00,71.52,71.53,71.47,71.48,16300.0,53.9464,53.9539,53.9087,53.9162,16300.0
2012-09-06 13:35:00,71.47,71.56,71.46,71.53,25400.0,53.9087,53.9766,53.9011,53.9539,25400.0
2012-09-06 13:40:00,71.53,71.54,71.49,71.49,14300.0,53.9539,53.9615,53.9238,53.9238,14300.0
2012-09-06 13:45:00,71.51,71.55,71.48,71.52,9200.0,53.9388,53.969,53.9162,53.9464,9200.0
2012-09-06 13:50:00,71.52,71.52,71.48,71.48,18000.0,53.9464,53.9464,53.9162,53.9162,18000.0
2012-09-06 13:55:00,71.49,71.53,71.48,71.51,13100.0,53.9238,53.9539,53.9162,53.9388,13100.0
2012-09-06 14:00:00,71.51,71.54,71.48,71.49,26600.0,53.9388,53.9615,53.9162,53.9238,26600.0
2012-09-06 14:05:00,71.49,71.51,71.47,71.5,11700.0,53.9238,53.9388,53.9087,53.9313,11700.0
2012-09-06 14:10:00,71.49,71.51,71.47,71.47,18300.0,53.9238,53.9388,53.9087,53.9087,18300.0
2012-09-06 14:15:00,71.47,71.52,71.45,71.5,20000.0,53.9087,53.9464,53.8936,53.9313,20000.0
2012-09-06 14:20:00,71.52,71.53,71.48,71.52,8000.0,53.9464,53.9539,53.9162,53.9464,8000.0
2012-09-06 14:25:00,71.51,71.52,71.48,71.51,12200.0,53.9388,53.9464,53.9162,53.9388,12200.0
2012-09-06 14:30:00,71.51,71.59,71.5,71.56,17500.0,53.9388,53.9992,53.9313,53.9766,17500.0
2012-09-06 14:35:00,71.56,71.57,71.52,71.54,8500.0,53.9766,53.9841,53.9464,53.9615,8500.0
2012-09-06 14:40:00,71.54,71.56,71.5,71.55,18600.0,53.9615,53.9766,53.9313,53.969,18600.0
2012-09-06 14:45:00,71.55,71.55,71.48,71.54,24500.0,53.969,53.969,53.9162,53.9615,24500.0
2012-09-06 14:50:00,71.53,71.53,71.47,71.53,20200.0,53.9539,53.9539,53.9087,53.9539,20200.0
2012-09-06 14:55:00,71.54,71.54,71.45,71.45,25200.0,53.9615,53.9615,53.8936,53.8936,25200.0
2012-09-06 15:00:00,71.46,71.47,71.41,71.41,14500.0,53.9011,53.9087,53.8634,53.8634,14500.0
2012-09-06 15:05:00,71.41,71.43,71.38,71.38,16400.0,53.8634,53.8785,53.8408,53.8408,16400.0
2012-09-06 15:10:00,71.38,71.45,71.38,71.44,25600.0,53.8408,53.8936,53.8408,53.886,25600.0
2012-09-06 15:15:00,71.45,71.54,71.43,71.48,34300.0,53.8936,53.9615,53.8785,53.9162,34300.0
2012-09-06 15:20:00,71.48,71.52,71.46,71.48,23200.0,53.9162,53.9464,53.9011,53.9162,23200.0
2012-09-06 15:25:00,71.5,71.51,71.5,71.5,17600.0,53.9313,53.9388,53.9313,53.9313,17600.0
2012-09-06 15:30:00,71.49,71.58,71.49,71.55,27700.0,53.9238,53.9916,53.9238,53.969,27700.0
2012-09-06 15:35:00,71.55,71.6,71.54,71.57,19200.0,53.969,54.0067,53.9615,53.9841,19200.0
2012-09-06 15:40:00,71.58,71.6,71.51,71.51,23000.0,53.9916,54.0067,53.9388,53.9388,23000.0
2012-09-06 15:45:00,71.52,71.61,71.51,71.59,45100.0,53.9464,54.0143,53.9388,53.9992,45100.0
2012-09-06 15:50:00,71.59,71.62,71.54,71.61,47700.0,53.9992,54.0218,53.9615,54.0143,47700.0
2012-09-06 15:55:00,71.61,71.66,71.58,71.62,128700.0,54.0143,54.052,53.9916,54.0218,128700.0
2012-09-07 09:30:00,71.9,71.9,71.71,71.74,71900.0,54.233,54.233,54.0897,54.1123,71900.0
2012-09-07 09:35:00,71.75,71.96,71.75,71.91,25800.0,54.1199,54.2783,54.1199,54.2406,25800.0
2012-09-07 09:40:00,71.92,72.0,71.9,71.9,19200.0,54.2481,54.3084,54.233,54.233,19200.0
2012-09-07 09:45:00,71.91,71.97,71.8,71.8,24400.0,54.2406,54.2858,54.1576,54.1576,24400.0
2012-09-07 09:50:00,71.81,71.82,71.75,71.81,16100.0,54.1651,54.1727,54.1199,54.1651,16100.0
2012-09-07 09:55:00,71.8,71.82,71.7,71.77,36600.0,54.1576,54.1727,54.0822,54.135,36600.0
2012-09-07 10:00:00,71.74,71.77,71.59,71.73,24300.0,54.1123,54.135,53.9992,54.1048,24300.0
2012-09-07 10:05:00,71.74,71.86,71.74,71.85,24600.0,54.1123,54.2028,54.1123,54.1953,24600.0
2012-09-07 10:10:00,71.84,71.99,71.82,71.96,48700.0,54.1878,54.3009,54.1727,54.2783,48700.0
2012-09-07 10:15:00,71.96,72.13,71.96,72.13,33100.0,54.2783,54.4065,54.2783,54.4065,33100.0
2012-09-07 10:20:00,72.11,72.14,72.0,72.04,15500.0,54.3914,54.414,54.3084,54.3386,15500.0
2012-09-07 10:25:00,72.06,72.15,72.06,72.08,17500.0,54.3537,54.4216,54.3537,54.3688,17500.0
2012-09-07 10:30:00,72.07,72.12,72.01,72.11,11300.0,54.3612,54.399,54.316,54.3914,11300.0
2012-09-07 10:35:00,72.12,72.19,72.12,72.15,17900.0,54.399,54.4518,54.399,54.4216,17900.0
2012-09-07 10:40:00,72.15,72.26,72.14,72.25,30400.0,54.4216,54.5046,54.414,54.497,30400.0
2012-09-07 10:45:00,72.24,72.28,72.24,72.25,24900.0,54.4895,54.5196,54.4895,54.497,24900.0
2012-09-07 10:50:00,72.26,72.32,72.23,72.27,22700.0,54.5046,54.5498,54.4819,54.5121,22700.0
2012-09-07 10:55:00,72.27,72.27,72.12,72.14,39800.0,54.5121,54.5121,54.399,54.414,39800.0
2012-09-07 11:00:00,72.16,72.16,72.07,72.11,23600.0,54.4291,54.4291,54.3612,54.3914,23600.0
2012-09-07 11:05:00,72.12,72.15,72.08,72.11,14300.0,54.399,54.4216,54.3688,54.3914,14300.0
2012-09-07 11:10:00,72.11,72.15,72.03,72.09,21400.0,54.3914,54.4216,54.3311,54.3763,21400.0
2012-09-07 11:15:00,72.1,72.11,72.05,72.05,16900.0,54.3839,54.3914,54.3462,54.3462,16900.0
2012-09-07 11:20:00,72.05,72.12,72.05,72.08,18700.0,54.3462,54.399,54.3462,54.3688,18700.0
2012-09-07 11:25:00,72.07,72.13,72.05,72.13,12500.0,54.3612,54.4065,54.3462,54.4065,12500.0
2012-09-07 11:30:00,72.15,72.19,72.12,72.14,14600.0,54.4216,54.4518,54.399,54.414,14600.0
2012-09-07 11:35:00,72.12,72.14,72.0,72.02,14400.0,54.399,54.414,54.3084,54.3235,14400.0
2012-09-07 11:40:00,71.99,72.01,71.96,71.96,6900.0,54.3009,54.316,54.2783,54.2783,6900.0
2012-09-07 11:45:00,71.96,71.99,71.9,71.92,16700.0,54.2783,54.3009,54.233,54.2481,16700.0
2012-09-07 11:50:00,71.91,72.04,71.91,72.04,22300.0,54.2406,54.3386,54.2406,54.3386,22300.0
2012-09-07 11:55:00,72.03,72.04,71.96,71.98,7700.0,54.3311,54.3386,54.2783,54.2934,7700.0
2012-09-07 12:00:00,71.96,71.98,71.93,71.98,9900.0,54.2783,54.2934,54.2556,54.2934,9900.0
2012-09-07 12:05:00,72.0,72.06,71.98,72.04,13900.0,54.3084,54.3537,54.2934,54.3386,13900.0
2012-09-07 12:10:00,72.05,72.07,71.99,72.01,24000.0,54.3462,54.3612,54.3009,54.316,24000.0
2012-09-07 12:15:00,72.0,72.01,71.95,72.0,10800.0,54.3084,54.316,54.2707,54.3084,10800.0
2012-09-07 12:20:00,71.99,72.04,71.98,72.02,8300.0,54.3009,54.3386,54.2934,54.3235,8300.0
2012-09-07 12:25:00,72.02,72.03,71.98,71.98,9800.0,54.3235,54.3311,54.2934,54.2934,9800.0
2012-09-07 12:30:00,71.97,72.0,71.96,71.99,11200.0,54.2858,54.3084,54.2783,54.3009,11200.0
2012-09-07 12:35:00,71.98,71.99,71.94,71.94,8100.0,54.2934,54.3009,54.2632,54.2632,8100.0
2012-09-07 12:40:00,71.96,71.98,71.94,71.94,23800.0,54.2783,54.2934,54.2632,54.2632,23800.0
2012-09-07 12:45:00,71.94,71.97,71.93,71.95,12300.0,54.2632,54.2858,54.2556,54.2707,12300.0
2012-09-07 12:50:00,71.95,71.98,71.95,71.98,14700.0,54.2707,54.2934,54.2707,54.2934,14700.0
2012-09-07 12:55:00,71.98,72.0,71.96,71.98,18200.0,54.2934,54.3084,54.2783,54.2934,18200.0
2012-09-07 13:00:00,71.99,72.0,71.97,71.98,13700.0,54.3009,54.3084,54.2858,54.2934,13700.0
2012-09-07 13:05:00,71.98,71.98,71.95,71.96,15000.0,54.2934,54.2934,54.2707,54.2783,15000.0
2012-09-07 13:10:00,71.96,71.98,71.94,71.97,14800.0,54.2783,54.2934,54.2632,54.2858,14800.0
2012-09-07 13:15:00,71.96,72.0,71.94,71.98,21100.0,54.2783,54.3084,54.2632,54.2934,21100.0
2012-09-07 13:20:00,71.99,72.0,71.94,71.97,15700.0,54.3009,54.3084,54.2632,54.2858,15700.0
2012-09-07 13:25:00,71.96,71.97,71.92,71.97,14200.0,54.2783,54.2858,54.2481,54.2858,14200.0
2012-09-07 13:30:00,71.97,71.97,71.92,71.97,13900.0,54.2858,54.2858,54.2481,54.2858,13900.0
2012-09-07 13:35:00,71.97,71.97,71.91,71.95,13000.0,54.2858,54.2858,54.2406,54.2707,13000.0
2012-09-07 13:40:00,71.95,71.97,71.93,71.97,8800.0,54.2707,54.2858,54.2556,54.2858,8800.0
2012-09-07 13:45:00,71.98,71.99,71.95,71.97,8000.0,54.2934,54.3009,54.2707,54.2858,8000.0
2012-09-07 13:50:00,71.96,71.99,71.96,71.98,10400.0,54.2783,54.3009,54.2783,54.2934,10400.0
2012-09-07 13:55:00,71.97,71.98,71.94,71.97,9500.0,54.2858,54.2934,54.2632,54.2858,9500.0
2012-09-07 14:00:00,71.95,72.02,71.95,72.0,16500.0,54.2707,54.3235,54.2707,54.3084,16500.0
2012-09-07 14:05:00,71.99,72.03,71.98,71.99,13000.0,54.3009,54.3311,54.2934,54.3009,13000.0
2012-09-07 14:10:00,72.0,72.03,71.99,72.0,12900.0,54.3084,54.3311,54.3009,54.3084,12900.0
2012-09-07 14:15:00,72.0,72.06,71.99,72.06,18600.0,54.3084,54.3537,54.3009,54.3537,18600.0
2012-09-07 14:20:00,72.06,72.06,72.03,72.03,9500.0,54.3537,54.3537,54.3311,54.3311,9500.0
2012-09-07 14:25:00,72.03,72.06,72.01,72.02,12300.0,54.3311,54.3537,54.316,54.3235,12300.0
2012-09-07 14:30:00,72.03,72.03,72.0,72.01,13600.0,54.3311,54.3311,54.3084,54.316,13600.0
2012-09-07 14:35:00,72.01,72.02,72.0,72.0,12300.0,54.316,54.3235,54.3084,54.3084,12300.0
2012-09-07 14:40:00,72.0,72.01,71.98,72.0,18700.0,54.3084,54.316,54.2934,54.3084,18700.0
2012-09-07 14:45:00,71.99,72.0,71.95,71.97,29600.0,54.3009,54.3084,54.2707,54.2858,29600.0
2012-09-07 14:50:00,71.99,72.0,71.96,71.97,13600.0,54.3009,54.3084,54.2783,54.2858,13600.0
2012-09-07 14:55:00,71.96,71.98,71.94,71.95,17700.0,54.2783,54.2934,54.2632,54.2707,17700.0
2012-09-07 15:00:00,71.95,72.0,71.94,71.99,22800.0,54.2707,54.3084,54.2632,54.3009,22800.0
2012-09-07 15:05:00,71.99,72.0,71.97,71.99,20700.0,54.3009,54.3084,54.2858,54.3009,20700.0
2012-09-07 15:10:00,72.0,72.0,71.95,72.0,37000.0,54.3084,54.3084,54.2707,54.3084,37000.0
2012-09-07 15:15:00,72.0,72.03,71.98,72.01,55300.0,54.3084,54.3311,54.2934,54.316,55300.0
2012-09-07 15:20:00,72.01,72.02,71.99,72.0,27900.0,54.316,54.3235,54.3009,54.3084,27900.0
2012-09-07 15:25:00,71.99,72.0,71.95,71.96,28200.0,54.3009,54.3084,54.2707,54.2783,28200.0
2012-09-07 15:30:00,71.97,71.98,71.92,71.94,39700.0,54.2858,54.2934,54.2481,54.2632,39700.0
2012-09-07 15:35:00,71.93,71.95,71.89,71.91,30700.0,54.2556,54.2707,54.2255,54.2406,30700.0
2012-09-07 15:40:00,71.9,71.94,71.89,71.92,20400.0,54.233,54.2632,54.2255,54.2481,20400.0
2012-09-07 15:45:00,71.93,72.0,71.93,71.97,45300.0,54.2556,54.3084,54.2556,54.2858,45300.0
2012-09-07 15:50:00,71.97,72.01,71.94,71.96,60100.0,54.2858,54.316,54.2632,54.2783,60100.0
2012-09-07 15:55:00,71.97,72.02,71.91,71.93,202600.0,54.2858,54.3235,54.2406,54.2556,202600.0
2012-09-10 09:30:00,71.91,72.11,71.67,71.67,26700.0,54.2406,54.3914,54.0595,54.0595,26700.0
2012-09-10 09:35:00,71.64,72.01,71.64,71.94,11900.0,54.0369,54.316,54.0369,54.2632,11900.0
2012-09-10 09:40:00,71.95,72.09,71.95,72.0,14800.0,54.2707,54.3763,54.2707,54.3084,14800.0
2012-09-10 09:45:00,71.94,71.99,71.87,71.87,16600.0,54.2632,54.3009,54.2104,54.2104,16600.0
2012-09-10 09:50:00,71.87,72.09,71.86,72.03,70800.0,54.2104,54.3763,54.2028,54.3311,70800.0
2012-09-10 09:55:00,72.0,72.0,71.82,71.87,17900.0,54.3084,54.3084,54.1727,54.2104,17900.0
2012-09-10 10:00:00,71.86,71.89,71.78,71.8,14500.0,54.2028,54.2255,54.1425,54.1576,14500.0
2012-09-10 10:05:00,71.79,71.83,71.73,71.74,14700.0,54.15,54.1802,54.1048,54.1123,14700.0
2012-09-10 10:10:00,71.73,71.76,71.68,71.72,19100.0,54.1048,54.1274,54.0671,54.0972,19100.0
2012-09-10 10:15:00,71.73,71.76,71.69,71.72,30400.0,54.1048,54.1274,54.0746,54.0972,30400.0
2012-09-10 10:20:00,71.72,71.82,71.68,71.8,15800.0,54.0972,54.1727,54.0671,54.1576,15800.0
2012-09-10 10:25:00,71.81,71.85,71.72,71.73,13200.0,54.1651,54.1953,54.0972,54.1048,13200.0
2012-09-10 10:30:00,71.73,71.77,71.69,71.75,27700.0,54.1048,54.135,54.0746,54.1199,27700.0
2012-09-10 10:35:00,71.75,71.76,71.7,71.75,27400.0,54.1199,54.1274,54.0822,54.1199,27400.0
2012-09-10 10:40:00,71.75,71.77,71.72,71.76,27400.0,54.1199,54.135,54.0972,54.1274,27400.0
2012-09-10 10:45:00,71.77,71.84,71.77,71.8,23800.0,54.135,54.1878,54.135,54.1576,23800.0
2012-09-10 10:50:00,71.81,71.81,71.73,71.75,34900.0,54.1651,54.1651,54.1048,54.1199,34900.0
2012-09-10 10:55:00,71.78,71.81,71.68,71.68,7100.0,54.1425,54.1651,54.0671,54.0671,7100.0
2012-09-10 11:00:00,71.66,71.69,71.62,71.65,14900.0,54.052,54.0746,54.0218,54.0444,14900.0
2012-09-10 11:05:00,71.67,71.74,71.6,71.73,18600.0,54.0595,54.1123,54.0067,54.1048,18600.0
2012-09-10 11:10:00,71.75,71.75,71.69,71.7,10200.0,54.1199,54.1199,54.0746,54.0822,10200.0
2012-09-10 11:15:00,71.71,71.74,71.64,71.74,36200.0,54.0897,54.1123,54.0369,54.1123,36200.0
2012-09-10 11:20:00,71.74,71.78,71.72,71.78,10600.0,54.1123,54.1425,54.0972,54.1425,10600.0
2012-09-10 11:25:00,71.75,71.77,71.74,71.76,10700.0,54.1199,54.135,54.1123,54.1274,10700.0
2012-09-10 11:30:00,71.77,71.83,71.75,71.82,18100.0,54.135,54.1802,54.1199,54.1727,18100.0
2012-09-10 11:35:00,71.82,71.88,71.81,71.88,10900.0,54.1727,54.2179,54.1651,54.2179,10900.0
2012-09-10 11:40:00,71.88,71.88,71.76,71.77,11300.0,54.2179,54.2179,54.1274,54.135,11300.0
2012-09-10 11:45:00,71.75,71.76,71.69,71.72,8500.0,54.1199,54.1274,54.0746,54.0972,8500.0
2012-09-10 11:50:00,71.72,71.75,71.67,71.72,10200.0,54.0972,54.1199,54.0595,54.0972,10200.0
2012-09-10 11:55:00,71.72,71.72,71.66,71.66,16000.0,54.0972,54.0972,54.052,54.052,16000.0
2012-09-10 12:00:00,71.67,71.69,71.64,71.64,9000.0,54.0595,54.0746,54.0369,54.0369,9000.0
2012-09-10 12:05:00,71.64,71.67,71.61,71.67,7400.0,54.0369,54.0595,54.0143,54.0595,7400.0
2012-09-10 12:10:00,71.64,71.67,71.6,71.62,21300.0,54.0369,54.0595,54.0067,54.0218,21300.0
2012-09-10 12:15:00,71.63,71.63,71.59,71.61,31300.0,54.0294,54.0294,53.9992,54.0143,31300.0
2012-09-10 12:20:00,71.61,71.62,71.6,71.62,18500.0,54.0143,54.0218,54.0067,54.0218,18500.0
2012-09-10 12:25:00,71.62,71.62,71.57,71.58,20000.0,54.0218,54.0218,53.9841,53.9916,20000.0
2012-09-10 12:30:00,71.58,71.58,71.52,71.56,15400.0,53.9916,53.9916,53.9464,53.9766,15400.0
2012-09-10 12:35:00,71.57,71.62,71.56,71.57,25000.0,53.9841,54.0218,53.9766,53.9841,25000.0
2012-09-10 12:40:00,71.58,71.61,71.55,71.6,8300.0,53.9916,54.0143,53.969,54.0067,8300.0
2012-09-10 12:45:00,71.6,71.62,71.56,71.62,8900.0,54.0067,54.0218,53.9766,54.0218,8900.0
2012-09-10 12:50:00,71.6,71.69,71.6,71.69,8200.0,54.0067,54.0746,54.0067,54.0746,8200.0
2012-09-10 12:55:00,71.69,71.72,71.65,71.68,31600.0,54.0746,54.0972,54.0444,54.0671,31600.0
2012-09-10 13:00:00,71.68,71.71,71.66,71.7,22600.0,54.0671,54.0897,54.052,54.0822,22600.0
2012-09-10 13:05:00,71.71,71.72,71.69,71.72,30200.0,54.0897,54.0972,54.0746,54.0972,30200.0
2012-09-10 13:10:00,71.72,71.72,71.67,71.68,15300.0,54.0972,54.0972,54.0595,54.0671,15300.0
2012-09-10 13:15:00,71.68,71.68,71.63,71.64,23300.0,54.0671,54.0671,54.0294,54.0369,23300.0
2012-09-10 13:20:00,71.63,71.64,71.6,71.6,17900.0,54.0294,54.0369,54.0067,54.0067,17900.0
2012-09-10 13:25:00,71.6,71.66,71.6,71.62,12100.0,54.0067,54.052,54.0067,54.0218,12100.0
2012-09-10 13:30:00,71.63,71.64,71.6,71.6,20400.0,54.0294,54.0369,54.0067,54.0067,20400.0
2012-09-10 13:35:00,71.61,71.61,71.57,71.6,14000.0,54.0143,54.0143,53.9841,54.0067,14000.0
2012-09-10 13:40:00,71.57,71.59,71.55,71.58,16500.0,53.9841,53.9992,53.969,53.9916,16500.0
2012-09-10 13:45:00,71.58,71.59,71.52,71.54,42300.0,53.9916,53.9992,53.9464,53.9615,42300.0
2012-09-10 13:50:00,71.55,71.6,71.53,71.54,25800.0,53.969,54.0067,53.9539,53.9615,25800.0
2012-09-10 13:55:00,71.53,71.55,71.49,71.54,12700.0,53.9539,53.969,53.9238,53.9615,12700.0
2012-09-10 14:00:00,71.55,71.64,71.55,71.63,23700.0,53.969,54.0369,53.969,54.0294,23700.0
2012-09-10 14:05:00,71.64,71.65,71.62,71.62,4100.0,54.0369,54.0444,54.0218,54.0218,4100.0
2012-09-10 14:10:00,71.62,71.66,71.62,71.62,12400.0,54.0218,54.052,54.0218,54.0218,12400.0
2012-09-10 14:15:00,71.62,71.66,71.61,71.64,10800.0,54.0218,54.052,54.0143,54.0369,10800.0
2012-09-10 14:20:00,71.65,71.65,71.61,71.61,11300.0,54.0444,54.0444,54.0143,54.0143,11300.0
2012-09-10 14:25:00,71.62,71.64,71.6,71.61,12200.0,54.0218,54.0369,54.0067,54.0143,12200.0
2012-09-10 14:30:00,71.61,71.61,71.58,71.58,26300.0,54.0143,54.0143,53.9916,53.9916,26300.0
2012-09-10 14:35:00,71.58,71.64,71.56,71.64,30600.0,53.9916,54.0369,53.9766,54.0369,30600.0
2012-09-10 14:40:00,71.64,71.64,71.6,71.62,14800.0,54.0369,54.0369,54.0067,54.0218,14800.0
2012-09-10 14:45:00,71.62,71.65,71.59,71.61,26100.0,54.0218,54.0444,53.9992,54.0143,26100.0
2012-09-10 14:50:00,71.59,71.6,71.54,71.56,19200.0,53.9992,54.0067,53.9615,53.9766,19200.0
2012-09-10 14:55:00,71.56,71.65,71.56,71.58,25700.0,53.9766,54.0444,53.9766,53.9916,25700.0
2012-09-10 15:00:00,71.58,71.59,71.55,71.55,8700.0,53.9916,53.9992,53.969,53.969,8700.0
2012-09-10 15:05:00,71.57,71.65,71.56,71.59,9500.0,53.9841,54.0444,53.9766,53.9992,9500.0
2012-09-10 15:10:00,71.58,71.58,71.53,71.53,20800.0,53.9916,53.9916,53.9539,53.9539,20800.0
2012-09-10 15:15:00,71.52,71.53,71.45,71.48,19200.0,53.9464,53.9539,53.8936,53.9162,19200.0
2012-09-10 15:20:00,71.48,71.54,71.45,71.48,24300.0,53.9162,53.9615,53.8936,53.9162,24300.0
2012-09-10 15:25:00,71.49,71.61,71.48,71.61,25100.0,53.9238,54.0143,53.9162,54.0143,25100.0
2012-09-10 15:30:00,71.59,71.6,71.49,71.51,21200.0,53.9992,54.0067,53.9238,53.9388,21200.0
2012-09-10 15:35:00,71.5,71.51,71.46,71.48,13500.0,53.9313,53.9388,53.9011,53.9162,13500.0
2012-09-10 15:40:00,71.47,71.48,71.36,71.36,31700.0,53.9087,53.9162,53.8257,53.8257,31700.0
2012-09-10 15:45:00,71.37,71.37,71.29,71.33,62000.0,53.8332,53.8332,53.7729,53.8031,62000.0
2012-09-10 15:50:00,71.33,71.41,71.33,71.4,49800.0,53.8031,53.8634,53.8031,53.8559,49800.0
2012-09-10 15:55:00,71.41,71.43,71.39,71.41,142900.0,53.8634,53.8785,53.8483,53.8634,142900.0
2012-09-11 09:30:00,71.36,71.68,71.32,71.44,24600.0,53.8257,54.0671,53.7955,53.886,24600.0
2012-09-11 09:35:00,71.48,71.51,71.34,71.46,7200.0,53.9162,53.9388,53.8106,53.9011,7200.0
2012-09-11 09:40:00,71.5,71.5,71.43,71.43,6800.0,53.9313,53.9313,53.8785,53.8785,6800.0
2012-09-11 09:45:00,71.44,71.65,71.43,71.65,13400.0,53.886,54.0444,53.8785,54.0444,13400.0
2012-09-11 09:50:00,71.62,71.88,71.54,71.88,42000.0,54.0218,54.2179,53.9615,54.2179,42000.0
2012-09-11 09:55:00,71.85,71.89,71.78,71.86,11600.0,54.1953,54.2255,54.1425,54.2028,11600.0
2012-09-11 10:00:00,71.86,71.86,71.69,71.69,11700.0,54.2028,54.2028,54.0746,54.0746,11700.0
2012-09-11 10:05:00,71.7,71.71,71.6,71.66,8400.0,54.0822,54.0897,54.0067,54.052,8400.0
2012-09-11 10:10:00,71.64,71.76,71.61,71.74,13500.0,54.0369,54.1274,54.0143,54.1123,13500.0
2012-09-11 10:15:00,71.71,71.72,71.63,71.64,29400.0,54.0897,54.0972,54.0294,54.0369,29400.0
2012-09-11 10:20:00,71.63,71.63,71.55,71.55,25300.0,54.0294,54.0294,53.969,53.969,25300.0
2012-09-11 10:25:00,71.56,71.57,71.49,71.49,21900.0,53.9766,53.9841,53.9238,53.9238,21900.0
2012-09-11 10:30:00,71.51,71.52,71.46,71.47,13300.0,53.9388,53.9464,53.9011,53.9087,13300.0
2012-09-11 10:35:00,71.47,71.53,71.46,71.5,21600.0,53.9087,53.9539,53.9011,53.9313,21600.0
2012-09-11 10:40:00,71.52,71.53,71.46,71.47,25000.0,53.9464,53.9539,53.9011,53.9087,25000.0
2012-09-11 10:45:00,71.47,71.52,71.47,71.5,9300.0,53.9087,53.9464,53.9087,53.9313,9300.0
2012-09-11 10:50:00,71.5,71.53,71.47,71.49,12900.0,53.9313,53.9539,53.9087,53.9238,12900.0
2012-09-11 10:55:00,71.51,71.53,71.48,71.5,7100.0,53.9388,53.9539,53.9162,53.9313,7100.0
2012-09-11 11:00:00,71.51,71.56,71.5,71.54,15900.0,53.9388,53.9766,53.9313,53.9615,15900.0
2012-09-11 11:05:00,71.55,71.57,71.52,71.54,8900.0,53.969,53.9841,53.9464,53.9615,8900.0
2012-09-11 11:10:00,71.55,71.58,71.53,71.54,15700.0,53.969,53.9916,53.9539,53.9615,15700.0
2012-09-11 11:15:00,71.52,71.62,71.52,71.62,10200.0,53.9464,54.0218,53.9464,54.0218,10200.0
2012-09-11 11:20:00,71.63,71.64,71.55,71.57,15500.0,54.0294,54.0369,53.969,53.9841,15500.0
2012-09-11 11:25:00,71.57,71.59,71.55,71.55,5900.0,53.9841,53.9992,53.969,53.969,5900.0
2012-09-11 11:30:00,71.55,71.58,71.51,71.53,11700.0,53.969,53.9916,53.9388,53.9539,11700.0
2012-09-11 11:35:00,71.54,71.57,71.53,71.55,11600.0,53.9615,53.9841,53.9539,53.969,11600.0
2012-09-11 11:40:00,71.56,71.56,71.52,71.52,5800.0,53.9766,53.9766,53.9464,53.9464,5800.0
2012-09-11 11:45:00,71.53,71.6,71.53,71.59,8500.0,53.9539,54.0067,53.9539,53.9992,8500.0
2012-09-11 11:50:00,71.58,71.68,71.57,71.67,12500.0,53.9916,54.0671,53.9841,54.0595,12500.0
2012-09-11 11:55:00,71.67,71.67,71.51,71.61,28400.0,54.0595,54.0595,53.9388,54.0143,28400.0
2012-09-11 12:00:00,71.64,71.64,71.55,71.55,9700.0,54.0369,54.0369,53.969,53.969,9700.0
2012-09-11 12:05:00,71.55,71.59,71.54,71.58,6800.0,53.969,53.9992,53.9615,53.9916,6800.0
2012-09-11 12:10:00,71.58,71.6,71.51,71.58,10300.0,53.9916,54.0067,53.9388,53.9916,10300.0
2012-09-11 12:15:00,71.56,71.59,71.53,71.54,7100.0,53.9766,53.9992,53.9539,53.9615,7100.0
2012-09-11 12:20:00,71.57,71.57,71.5,71.51,9400.0,53.9841,53.9841,53.9313,53.9388,9400.0
2012-09-11 12:25:00,71.52,71.57,71.52,71.53,8000.0,53.9464,53.9841,53.9464,53.9539,8000.0
2012-09-11 12:30:00,71.52,71.62,71.52,71.6,8200.0,53.9464,54.0218,53.9464,54.0067,8200.0
2012-09-11 12:35:00,71.61,71.62,71.57,71.61,3800.0,54.0143,54.0218,53.9841,54.0143,3800.0
2012-09-11 12:40:00,71.61,71.63,71.59,71.63,9700.0,54.0143,54.0294,53.9992,54.0294,9700.0
2012-09-11 12:45:00,71.62,71.62,71.53,71.6,19700.0,54.0218,54.0218,53.9539,54.0067,19700.0
2012-09-11 12:50:00,71.6,71.64,71.59,71.61,3100.0,54.0067,54.0369,53.9992,54.0143,3100.0
2012-09-11 12:55:00,71.62,71.67,71.62,71.64,3900.0,54.0218,54.0595,54.0218,54.0369,3900.0
2012-09-11 13:00:00,71.67,71.67,71.6,71.6,5100.0,54.0595,54.0595,54.0067,54.0067,5100.0
2012-09-11 13:05:00,71.61,71.66,71.58,71.65,10900.0,54.0143,54.052,53.9916,54.0444,10900.0
2012-09-11 13:10:00,71.63,71.66,71.6,71.66,5000.0,54.0294,54.052,54.0067,54.052,5000.0
2012-09-11 13:15:00,71.67,71.73,71.65,71.71,5100.0,54.0595,54.1048,54.0444,54.0897,5100.0
2012-09-11 13:20:00,71.71,71.74,71.65,71.65,4300.0,54.0897,54.1123,54.0444,54.0444,4300.0
2012-09-11 13:25:00,71.65,71.7,71.64,71.7,5200.0,54.0444,54.0822,54.0369,54.0822,5200.0
2012-09-11 13:30:00,71.69,71.73,71.69,71.71,3500.0,54.0746,54.1048,54.0746,54.0897,3500.0
2012-09-11 13:35:00,71.71,71.74,71.7,71.73,9100.0,54.0897,54.1123,54.0822,54.1048,9100.0
2012-09-11 13:40:00,71.72,71.72,71.69,71.71,6000.0,54.0972,54.0972,54.0746,54.0897,6000.0
2012-09-11 13:45:00,71.7,71.77,71.7,71.76,3200.0,54.0822,54.135,54.0822,54.1274,3200.0
2012-09-11 13:50:00,71.76,71.76,71.71,71.71,3800.0,54.1274,54.1274,54.0897,54.0897,3800.0
2012-09-11 13:55:00,71.73,71.76,71.71,71.73,4300.0,54.1048,54.1274,54.0897,54.1048,4300.0
2012-09-11 14:00:00,71.71,71.79,71.71,71.76,5000.0,54.0897,54.15,54.0897,54.1274,5000.0
2012-09-11 14:05:00,71.76,71.78,71.75,71.75,3400.0,54.1274,54.1425,54.1199,54.1199,3400.0
2012-09-11 14:10:00,71.75,71.78,71.71,71.71,7500.0,54.1199,54.1425,54.0897,54.0897,7500.0
2012-09-11 14:15:00,71.72,71.73,71.71,71.71,3500.0,54.0972,54.1048,54.0897,54.0897,3500.0
2012-09-11 14:20:00,71.72,71.76,71.72,71.76,4000.0,54.0972,54.1274,54.0972,54.1274,4000.0
2012-09-11 14:25:00,71.76,71.77,71.72,71.76,6400.0,54.1274,54.135,54.0972,54.1274,6400.0
2012-09-11 14:30:00,71.76,71.77,71.71,71.72,3100.0,54.1274,54.135,54.0897,54.0972,3100.0
2012-09-11 14:35:00,71.71,71.71,71.68,71.7,2500.0,54.0897,54.0897,54.0671,54.0822,2500.0
2012-09-11 14:40:00,71.7,71.7,71.66,71.66,7200.0,54.0822,54.0822,54.052,54.052,7200.0
2012-09-11 14:45:00,71.66,71.66,71.55,71.55,18000.0,54.052,54.052,53.969,53.969,18000.0
2012-09-11 14:50:00,71.55,71.61,71.53,71.57,10100.0,53.969,54.0143,53.9539,53.9841,10100.0
2012-09-11 14:55:00,71.59,71.59,71.54,71.54,14400.0,53.9992,53.9992,53.9615,53.9615,14400.0
2012-09-11 15:00:00,71.55,71.6,71.53,71.6,48600.0,53.969,54.0067,53.9539,54.0067,48600.0
2012-09-11 15:05:00,71.6,71.67,71.57,71.58,26700.0,54.0067,54.0595,53.9841,53.9916,26700.0
2012-09-11 15:10:00,71.58,71.64,71.57,71.64,20100.0,53.9916,54.0369,53.9841,54.0369,20100.0
2012-09-11 15:15:00,71.66,71.66,71.58,71.58,9800.0,54.052,54.052,53.9916,53.9916,9800.0
2012-09-11 15:20:00,71.58,71.59,71.54,71.57,19900.0,53.9916,53.9992,53.9615,53.9841,19900.0
2012-09-11 15:25:00,71.57,71.74,71.56,71.73,29400.0,53.9841,54.1123,53.9766,54.1048,29400.0
2012-09-11 15:30:00,71.71,71.71,71.66,71.68,16500.0,54.0897,54.0897,54.052,54.0671,16500.0
2012-09-11 15:35:00,71.67,71.67,71.59,71.61,21300.0,54.0595,54.0595,53.9992,54.0143,21300.0
2012-09-11 15:40:00,71.63,71.65,71.6,71.6,26600.0,54.0294,54.0444,54.0067,54.0067,26600.0
2012-09-11 15:45:00,71.6,71.7,71.57,71.7,23500.0,54.0067,54.0822,53.9841,54.0822,23500.0
2012-09-11 15:50:00,71.69,71.73,71.68,71.73,29000.0,54.0746,54.1048,54.0671,54.1048,29000.0
2012-09-11 15:55:00,71.72,71.8,71.69,71.74,147000.0,54.0972,54.1576,54.0746,54.1123,147000.0
2012-09-12 09:30:00,72.03,72.07,71.62,71.73,21300.0,54.3311,54.3612,54.0218,54.1048,21300.0
2012-09-12 09:35:00,71.74,71.94,71.64,71.83,11400.0,54.1123,54.2632,54.0369,54.1802,11400.0
2012-09-12 09:40:00,71.83,71.93,71.68,71.76,9500.0,54.1802,54.2556,54.0671,54.1274,9500.0
2012-09-12 09:45:00,71.79,71.81,71.69,71.74,34300.0,54.15,54.1651,54.0746,54.1123,34300.0
2012-09-12 09:50:00,71.74,71.81,71.65,71.7,21400.0,54.1123,54.1651,54.0444,54.0822,21400.0
2012-09-12 09:55:00,71.7,71.73,71.55,71.55,27300.0,54.0822,54.1048,53.969,53.969,27300.0
2012-09-12 10:00:00,71.56,71.61,71.51,71.56,18600.0,53.9766,54.0143,53.9388,53.9766,18600.0
2012-09-12 10:05:00,71.54,71.62,71.53,71.54,15000.0,53.9615,54.0218,53.9539,53.9615,15000.0
2012-09-12 10:10:00,71.54,71.54,71.47,71.5,21000.0,53.9615,53.9615,53.9087,53.9313,21000.0
2012-09-12 10:15:00,71.51,71.56,71.48,71.48,10300.0,53.9388,53.9766,53.9162,53.9162,10300.0
2012-09-12 10:20:00,71.48,71.54,71.46,71.51,13600.0,53.9162,53.9615,53.9011,53.9388,13600.0
2012-09-12 10:25:00,71.5,71.55,71.44,71.45,16200.0,53.9313,53.969,53.886,53.8936,16200.0
2012-09-12 10:30:00,71.44,71.55,71.44,71.54,20100.0,53.886,53.969,53.886,53.9615,20100.0
2012-09-12 10:35:00,71.55,71.65,71.55,71.58,8700.0,53.969,54.0444,53.969,53.9916,8700.0
2012-09-12 10:40:00,71.59,71.71,71.58,71.7,24700.0,53.9992,54.0897,53.9916,54.0822,24700.0
2012-09-12 10:45:00,71.7,71.7,71.64,71.65,11500.0,54.0822,54.0822,54.0369,54.0444,11500.0
2012-09-12 10:50:00,71.64,71.69,71.63,71.65,9500.0,54.0369,54.0746,54.0294,54.0444,9500.0
2012-09-12 10:55:00,71.66,71.66,71.54,71.56,12100.0,54.052,54.052,53.9615,53.9766,12100.0
2012-09-12 11:00:00,71.58,71.68,71.57,71.65,6700.0,53.9916,54.0671,53.9841,54.0444,6700.0
2012-09-12 11:05:00,71.66,71.67,71.62,71.62,4200.0,54.052,54.0595,54.0218,54.0218,4200.0
2012-09-12 11:10:00,71.63,71.68,71.63,71.66,9400.0,54.0294,54.0671,54.0294,54.052,9400.0
2012-09-12 11:15:00,71.67,71.71,71.64,71.71,8300.0,54.0595,54.0897,54.0369,54.0897,8300.0
2012-09-12 11:20:00,71.71,71.86,71.71,71.82,9200.0,54.0897,54.2028,54.0897,54.1727,9200.0
2012-09-12 11:25:00,71.83,71.85,71.79,71.84,8100.0,54.1802,54.1953,54.15,54.1878,8100.0
2012-09-12 11:30:00,71.84,71.89,71.79,71.86,20100.0,54.1878,54.2255,54.15,54.2028,20100.0
2012-09-12 11:35:00,71.87,71.91,71.79,71.79,18200.0,54.2104,54.2406,54.15,54.15,18200.0
2012-09-12 11:40:00,71.79,71.79,71.73,71.73,4700.0,54.15,54.15,54.1048,54.1048,4700.0
2012-09-12 11:45:00,71.75,71.75,71.73,71.73,7100.0,54.1199,54.1199,54.1048,54.1048,7100.0
2012-09-12 11:50:00,71.73,71.73,71.68,71.68,2200.0,54.1048,54.1048,54.0671,54.0671,2200.0
2012-09-12 11:55:00,71.68,71.72,71.66,71.66,8500.0,54.0671,54.0972,54.052,54.052,8500.0
2012-09-12 12:00:00,71.67,71.68,71.65,71.65,5600.0,54.0595,54.0671,54.0444,54.0444,5600.0
2012-09-12 12:05:00,71.65,71.7,71.65,71.65,6400.0,54.0444,54.0822,54.0444,54.0444,6400.0
2012-09-12 12:10:00,71.64,71.7,71.64,71.7,11600.0,54.0369,54.0822,54.0369,54.0822,11600.0
2012-09-12 12:15:00,71.71,71.79,71.71,71.79,14100.0,54.0897,54.15,54.0897,54.15,14100.0
2012-09-12 12:20:00,71.8,71.83,71.77,71.77,4500.0,54.1576,54.1802,54.135,54.135,4500.0
2012-09-12 12:25:00,71.76,71.8,71.76,71.8,4400.0,54.1274,54.1576,54.1274,54.1576,4400.0
2012-09-12 12:30:00,71.79,71.79,71.72,71.77,31900.0,54.15,54.15,54.0972,54.135,31900.0
2012-09-12 12:35:00,71.77,71.79,71.77,71.78,4100.0,54.135,54.15,54.135,54.1425,4100.0
2012-09-12 12:40:00,71.77,71.77,71.71,71.77,12200.0,54.135,54.135,54.0897,54.135,12200.0
2012-09-12 12:45:00,71.77,71.8,71.73,71.74,8800.0,54.135,54.1576,54.1048,54.1123,8800.0
2012-09-12 12:50:00,71.74,71.76,71.73,71.75,7100.0,54.1123,54.1274,54.1048,54.1199,7100.0
2012-09-12 12:55:00,71.76,71.8,71.76,71.78,24600.0,54.1274,54.1576,54.1274,54.1425,24600.0
2012-09-12 13:00:00,71.78,71.9,71.77,71.89,61400.0,54.1425,54.233,54.135,54.2255,61400.0
2012-09-12 13:05:00,71.88,71.96,71.87,71.96,13900.0,54.2179,54.2783,54.2104,54.2783,13900.0
2012-09-12 13:10:00,71.95,72.0,71.93,71.97,13400.0,54.2707,54.3084,54.2556,54.2858,13400.0
2012-09-12 13:15:00,71.97,71.98,71.92,71.93,10300.0,54.2858,54.2934,54.2481,54.2556,10300.0
2012-09-12 13:20:00,71.92,71.96,71.91,71.93,4900.0,54.2481,54.2783,54.2406,54.2556,4900.0
2012-09-12 13:25:00,71.92,71.92,71.86,71.88,12000.0,54.2481,54.2481,54.2028,54.2179,12000.0
2012-09-12 13:30:00,71.9,71.93,71.82,71.85,8900.0,54.233,54.2556,54.1727,54.1953,8900.0
2012-09-12 13:35:00,71.83,71.86,71.81,71.82,8700.0,54.1802,54.2028,54.1651,54.1727,8700.0
2012-09-12 13:40:00,71.81,71.86,71.81,71.84,8000.0,54.1651,54.2028,54.1651,54.1878,8000.0
2012-09-12 13:45:00,71.84,71.9,71.81,71.9,9400.0,54.1878,54.233,54.1651,54.233,9400.0
2012-09-12 13:50:00,71.9,71.9,71.83,71.84,6600.0,54.233,54.233,54.1802,54.1878,6600.0
2012-09-12 13:55:00,71.84,71.84,71.79,71.79,12000.0,54.1878,54.1878,54.15,54.15,12000.0
2012-09-12 14:00:00,71.8,71.85,71.76,71.85,8800.0,54.1576,54.1953,54.1274,54.1953,8800.0
2012-09-12 14:05:00,71.85,71.88,71.84,71.85,7400.0,54.1953,54.2179,54.1878,54.1953,7400.0
2012-09-12 14:10:00,71.86,71.86,71.81,71.81,8600.0,54.2028,54.2028,54.1651,54.1651,8600.0
2012-09-12 14:15:00,71.8,71.85,71.76,71.76,11800.0,54.1576,54.1953,54.1274,54.1274,11800.0
2012-09-12 14:20:00,71.78,71.8,71.73,71.78,17400.0,54.1425,54.1576,54.1048,54.1425,17400.0
2012-09-12 14:25:00,71.78,71.8,71.75,71.78,9700.0,54.1425,54.1576,54.1199,54.1425,9700.0
2012-09-12 14:30:00,71.78,71.83,71.73,71.83,12500.0,54.1425,54.1802,54.1048,54.1802,12500.0
2012-09-12 14:35:00,71.83,71.84,71.68,71.7,17700.0,54.1802,54.1878,54.0671,54.0822,17700.0
2012-09-12 14:40:00,71.68,71.75,71.67,71.75,11800.0,54.0671,54.1199,54.0595,54.1199,11800.0
2012-09-12 14:45:00,71.75,71.8,71.75,71.75,8900.0,54.1199,54.1576,54.1199,54.1199,8900.0
2012-09-12 14:50:00,71.75,71.79,71.75,71.79,8700.0,54.1199,54.15,54.1199,54.15,8700.0
2012-09-12 14:55:00,71.78,71.79,71.75,71.78,14600.0,54.1425,54.15,54.1199,54.1425,14600.0
2012-09-12 15:00:00,71.78,71.8,71.74,71.79,12300.0,54.1425,54.1576,54.1123,54.15,12300.0
2012-09-12 15:05:00,71.79,71.81,71.72,71.72,7300.0,54.15,54.1651,54.0972,54.0972,7300.0
2012-09-12 15:10:00,71.72,71.73,71.66,71.69,12000.0,54.0972,54.1048,54.052,54.0746,12000.0
2012-09-12 15:15:00,71.68,71.75,71.68,71.75,16800.0,54.0671,54.1199,54.0671,54.1199,16800.0
2012-09-12 15:20:00,71.76,71.84,71.75,71.84,15900.0,54.1274,54.1878,54.1199,54.1878,15900.0
2012-09-12 15:25:00,71.85,71.89,71.84,71.88,17400.0,54.1953,54.2255,54.1878,54.2179,17400.0
2012-09-12 15:30:00,71.87,71.88,71.76,71.78,21500.0,54.2104,54.2179,54.1274,54.1425,21500.0
2012-09-12 15:35:00,71.78,71.83,71.77,71.83,20200.0,54.1425,54.1802,54.135,54.1802,20200.0
2012-09-12 15:40:00,71.83,71.87,71.81,71.82,18600.0,54.1802,54.2104,54.1651,54.1727,18600.0
2012-09-12 15:45:00,71.82,71.83,71.75,71.76,47300.0,54.1727,54.1802,54.1199,54.1274,47300.0
2012-09-12 15:50:00,71.76,71.84,71.75,71.82,38200.0,54.1274,54.1878,54.1199,54.1727,38200.0
2012-09-12 15:55:00,71.83,71.96,71.82,71.94,118400.0,54.1802,54.2783,54.1727,54.2632,118400.0
2012-09-13 09:30:00,71.91,72.2,71.91,72.18,24700.0,54.2406,54.4593,54.2406,54.4442,24700.0
2012-09-13 09:35:00,72.14,72.39,72.13,72.37,16500.0,54.414,54.6026,54.4065,54.5875,16500.0
2012-09-13 09:40:00,72.38,72.39,72.24,72.33,12400.0,54.5951,54.6026,54.4895,54.5574,12400.0
2012-09-13 09:45:00,72.32,72.47,72.29,72.43,33000.0,54.5498,54.663,54.5272,54.6328,33000.0
2012-09-13 09:50:00,72.41,72.44,72.32,72.35,18200.0,54.6177,54.6403,54.5498,54.5724,18200.0
2012-09-13 09:55:00,72.36,72.5,72.35,72.43,13100.0,54.58,54.6856,54.5724,54.6328,13100.0
2012-09-13 10:00:00,72.45,72.45,72.36,72.37,15800.0,54.6479,54.6479,54.58,54.5875,15800.0
2012-09-13 10:05:00,72.37,72.43,72.35,72.42,10500.0,54.5875,54.6328,54.5724,54.6252,10500.0
2012-09-13 10:10:00,72.39,72.47,72.39,72.45,6600.0,54.6026,54.663,54.6026,54.6479,6600.0
2012-09-13 10:15:00,72.45,72.53,72.45,72.49,11400.0,54.6479,54.7082,54.6479,54.678,11400.0
2012-09-13 10:20:00,72.47,72.54,72.45,72.49,20700.0,54.663,54.7158,54.6479,54.678,20700.0
2012-09-13 10:25:00,72.48,72.5,72.46,72.49,6600.0,54.6705,54.6856,54.6554,54.678,6600.0
2012-09-13 10:30:00,72.5,72.62,72.5,72.55,8100.0,54.6856,54.7761,54.6856,54.7233,8100.0
2012-09-13 10:35:00,72.55,72.58,72.49,72.51,9900.0,54.7233,54.7459,54.678,54.6931,9900.0
2012-09-13 10:40:00,72.51,72.52,72.39,72.4,26500.0,54.6931,54.7007,54.6026,54.6102,26500.0
2012-09-13 10:45:00,72.4,72.43,72.36,72.43,47300.0,54.6102,54.6328,54.58,54.6328,47300.0
2012-09-13 10:50:00,72.42,72.43,72.37,72.41,29600.0,54.6252,54.6328,54.5875,54.6177,29600.0
2012-09-13 10:55:00,72.42,72.42,72.35,72.42,40100.0,54.6252,54.6252,54.5724,54.6252,40100.0
2012-09-13 11:00:00,72.4,72.5,72.4,72.45,53400.0,54.6102,54.6856,54.6102,54.6479,53400.0
2012-09-13 11:05:00,72.46,72.47,72.41,72.42,40200.0,54.6554,54.663,54.6177,54.6252,40200.0
2012-09-13 11:10:00,72.42,72.44,72.34,72.38,18800.0,54.6252,54.6403,54.5649,54.5951,18800.0
2012-09-13 11:15:00,72.38,72.4,72.36,72.38,5700.0,54.5951,54.6102,54.58,54.5951,5700.0
2012-09-13 11:20:00,72.39,72.39,72.31,72.33,19400.0,54.6026,54.6026,54.5423,54.5574,19400.0
2012-09-13 11:25:00,72.31,72.31,72.28,72.29,24700.0,54.5423,54.5423,54.5196,54.5272,24700.0
2012-09-13 11:30:00,72.3,72.35,72.28,72.32,17000.0,54.5347,54.5724,54.5196,54.5498,17000.0
2012-09-13 11:35:00,72.32,72.36,72.29,72.35,15300.0,54.5498,54.58,54.5272,54.5724,15300.0
2012-09-13 11:40:00,72.34,72.37,72.3,72.33,17100.0,54.5649,54.5875,54.5347,54.5574,17100.0
2012-09-13 11:45:00,72.33,72.36,72.26,72.3,19500.0,54.5574,54.58,54.5046,54.5347,19500.0
2012-09-13 11:50:00,72.29,72.31,72.2,72.21,32100.0,54.5272,54.5423,54.4593,54.4668,32100.0
2012-09-13 11:55:00,72.2,72.28,72.2,72.23,7100.0,54.4593,54.5196,54.4593,54.4819,7100.0
2012-09-13 12:00:00,72.25,72.27,72.21,72.21,21600.0,54.497,54.5121,54.4668,54.4668,21600.0
2012-09-13 12:05:00,72.2,72.21,72.17,72.21,15500.0,54.4593,54.4668,54.4367,54.4668,15500.0
2012-09-13 12:10:00,72.2,72.21,72.07,72.09,28800.0,54.4593,54.4668,54.3612,54.3763,28800.0
2012-09-13 12:15:00,72.08,72.13,72.04,72.12,31400.0,54.3688,54.4065,54.3386,54.399,31400.0
2012-09-13 12:20:00,72.13,72.16,72.11,72.12,14100.0,54.4065,54.4291,54.3914,54.399,14100.0
2012-09-13 12:25:00,72.13,72.14,72.06,72.1,13500.0,54.4065,54.414,54.3537,54.3839,13500.0
2012-09-13 12:30:00,72.14,72.6,72.07,72.34,45200.0,54.414,54.761,54.3612,54.5649,45200.0
2012-09-13 12:35:00,72.3,72.36,72.15,72.33,18500.0,54.5347,54.58,54.4216,54.5574,18500.0
2012-09-13 12:40:00,72.34,72.65,72.33,72.45,37200.0,54.5649,54.7987,54.5574,54.6479,37200.0
2012-09-13 12:45:00,72.45,72.56,72.4,72.49,19500.0,54.6479,54.7308,54.6102,54.678,19500.0
2012-09-13 12:50:00,72.42,72.48,72.4,72.43,8300.0,54.6252,54.6705,54.6102,54.6328,8300.0
2012-09-13 12:55:00,72.43,72.64,72.43,72.63,11400.0,54.6328,54.7912,54.6328,54.7836,11400.0
2012-09-13 13:00:00,72.62,72.79,72.62,72.77,22700.0,54.7761,54.9043,54.7761,54.8892,22700.0
2012-09-13 13:05:00,72.76,72.76,72.64,72.68,9600.0,54.8817,54.8817,54.7912,54.8214,9600.0
2012-09-13 13:10:00,72.69,72.73,72.53,72.55,15500.0,54.8289,54.8591,54.7082,54.7233,15500.0
2012-09-13 13:15:00,72.57,72.68,72.56,72.64,7800.0,54.7384,54.8214,54.7308,54.7912,7800.0
2012-09-13 13:20:00,72.65,72.76,72.6,72.76,13300.0,54.7987,54.8817,54.761,54.8817,13300.0
2012-09-13 13:25:00,72.76,72.83,72.76,72.83,13300.0,54.8817,54.9345,54.8817,54.9345,13300.0
2012-09-13 13:30:00,72.83,72.94,72.8,72.87,20900.0,54.9345,55.0175,54.9119,54.9647,20900.0
2012-09-13 13:35:00,72.87,72.87,72.75,72.81,28300.0,54.9647,54.9647,54.8742,54.9194,28300.0
2012-09-13 13:40:00,72.81,72.83,72.74,72.74,10100.0,54.9194,54.9345,54.8666,54.8666,10100.0
2012-09-13 13:45:00,72.74,72.81,72.7,72.8,11900.0,54.8666,54.9194,54.8364,54.9119,11900.0
2012-09-13 13:50:00,72.79,72.82,72.76,72.81,6900.0,54.9043,54.927,54.8817,54.9194,6900.0
2012-09-13 13:55:00,72.82,72.84,72.78,72.8,11800.0,54.927,54.942,54.8968,54.9119,11800.0
2012-09-13 14:00:00,72.8,72.96,72.8,72.96,14200.0,54.9119,55.0326,54.9119,55.0326,14200.0
2012-09-13 14:05:00,72.94,73.0,72.87,72.9,28000.0,55.0175,55.0627,54.9647,54.9873,28000.0
2012-09-13 14:10:00,72.9,72.96,72.89,72.94,12100.0,54.9873,55.0326,54.9798,55.0175,12100.0
2012-09-13 14:15:00,72.95,72.99,72.9,72.95,25400.0,55.025,55.0552,54.9873,55.025,25400.0
2012-09-13 14:20:00,72.95,73.0,72.95,73.0,22600.0,55.025,55.0627,55.025,55.0627,22600.0
2012-09-13 14:25:00,73.0,73.2,73.0,73.15,42500.0,55.0627,55.2136,55.0627,55.1759,42500.0
2012-09-13 14:30:00,73.15,73.17,73.02,73.02,23900.0,55.1759,55.191,55.0778,55.0778,23900.0
2012-09-13 14:35:00,73.03,73.12,72.97,72.98,15400.0,55.0854,55.1532,55.0401,55.0476,15400.0
2012-09-13 14:40:00,73.0,73.1,73.0,73.08,11400.0,55.0627,55.1382,55.0627,55.1231,11400.0
2012-09-13 14:45:00,73.09,73.1,72.95,72.98,40100.0,55.1306,55.1382,55.025,55.0476,40100.0
2012-09-13 14:50:00,72.96,72.98,72.9,72.95,54000.0,55.0326,55.0476,54.9873,55.025,54000.0
2012-09-13 14:55:00,72.94,72.96,72.81,72.85,14400.0,55.0175,55.0326,54.9194,54.9496,14400.0
2012-09-13 15:00:00,72.84,72.85,72.75,72.78,28500.0,54.942,54.9496,54.8742,54.8968,28500.0
2012-09-13 15:05:00,72.8,72.87,72.79,72.83,23200.0,54.9119,54.9647,54.9043,54.9345,23200.0
2012-09-13 15:10:00,72.84,72.89,72.79,72.8,22800.0,54.942,54.9798,54.9043,54.9119,22800.0
2012-09-13 15:15:00,72.81,72.83,72.75,72.8,26200.0,54.9194,54.9345,54.8742,54.9119,26200.0
2012-09-13 15:20:00,72.8,72.88,72.79,72.88,23200.0,54.9119,54.9722,54.9043,54.9722,23200.0
2012-09-13 15:25:00,72.88,72.93,72.86,72.9,30700.0,54.9722,55.0099,54.9571,54.9873,30700.0
2012-09-13 15:30:00,72.9,73.0,72.9,72.95,30200.0,54.9873,55.0627,54.9873,55.025,30200.0
2012-09-13 15:35:00,72.95,73.03,72.93,73.0,14900.0,55.025,55.0854,55.0099,55.0627,14900.0
2012-09-13 15:40:00,72.99,73.07,72.96,73.02,28700.0,55.0552,55.1155,55.0326,55.0778,28700.0
2012-09-13 15:45:00,73.03,73.04,72.95,72.98,33000.0,55.0854,55.0929,55.025,55.0476,33000.0
2012-09-13 15:50:00,72.98,72.98,72.88,72.88,38600.0,55.0476,55.0476,54.9722,54.9722,38600.0
2012-09-13 15:55:00,72.89,72.91,72.75,72.78,324900.0,54.9798,54.9948,54.8742,54.8968,324900.0
2012-09-14 09:30:00,72.95,73.1,72.8,73.02,59300.0,55.025,55.1382,54.9119,55.0778,59300.0
2012-09-14 09:35:00,73.02,73.04,72.66,72.81,70300.0,55.0778,55.0929,54.8063,54.9194,70300.0
2012-09-14 09:40:00,72.84,73.01,72.65,72.82,65700.0,54.942,55.0703,54.7987,54.927,65700.0
2012-09-14 09:45:00,72.78,72.88,72.73,72.8,62500.0,54.8968,54.9722,54.8591,54.9119,62500.0
2012-09-14 09:50:00,72.78,72.82,72.55,72.65,76500.0,54.8968,54.927,54.7233,54.7987,76500.0
2012-09-14 09:55:00,72.6,72.7,72.35,72.41,46400.0,54.761,54.8364,54.5724,54.6177,46400.0
2012-09-14 10:00:00,72.41,72.62,72.39,72.62,50800.0,54.6177,54.7761,54.6026,54.7761,50800.0
2012-09-14 10:05:00,72.6,72.62,72.25,72.26,40200.0,54.761,54.7761,54.497,54.5046,40200.0
2012-09-14 10:10:00,72.26,72.51,72.25,72.46,76500.0,54.5046,54.6931,54.497,54.6554,76500.0
2012-09-14 10:15:00,72.45,72.7,72.45,72.7,14900.0,54.6479,54.8364,54.6479,54.8364,14900.0
2012-09-14 10:20:00,72.7,72.7,72.57,72.61,59900.0,54.8364,54.8364,54.7384,54.7686,59900.0
2012-09-14 10:25:00,72.61,72.63,72.56,72.58,18800.0,54.7686,54.7836,54.7308,54.7459,18800.0
2012-09-14 10:30:00,72.59,72.63,72.48,72.48,36200.0,54.7535,54.7836,54.6705,54.6705,36200.0
2012-09-14 10:35:00,72.5,72.52,72.38,72.4,40500.0,54.6856,54.7007,54.5951,54.6102,40500.0
2012-09-14 10:40:00,72.4,72.42,72.19,72.19,54100.0,54.6102,54.6252,54.4518,54.4518,54100.0
2012-09-14 10:45:00,72.19,72.22,71.96,72.04,148400.0,54.4518,54.4744,54.2783,54.3386,148400.0
2012-09-14 10:50:00,72.05,72.08,72.0,72.06,20100.0,54.3462,54.3688,54.3084,54.3537,20100.0
2012-09-14 10:55:00,72.07,72.09,72.0,72.0,38300.0,54.3612,54.3763,54.3084,54.3084,38300.0
2012-09-14 11:00:00,72.0,72.09,71.98,72.0,48300.0,54.3084,54.3763,54.2934,54.3084,48300.0
2012-09-14 11:05:00,72.0,72.03,71.92,72.0,96800.0,54.3084,54.3311,54.2481,54.3084,96800.0
2012-09-14 11:10:00,72.01,72.02,71.91,71.97,28400.0,54.316,54.3235,54.2406,54.2858,28400.0
2012-09-14 11:15:00,71.96,71.98,71.91,71.91,27800.0,54.2783,54.2934,54.2406,54.2406,27800.0
2012-09-14 11:20:00,71.93,72.01,71.93,71.95,19900.0,54.2556,54.316,54.2556,54.2707,19900.0
2012-09-14 11:25:00,71.95,72.02,71.95,72.0,26100.0,54.2707,54.3235,54.2707,54.3084,26100.0
2012-09-14 11:30:00,72.0,72.02,71.95,72.0,22200.0,54.3084,54.3235,54.2707,54.3084,22200.0
2012-09-14 11:35:00,72.0,72.01,71.82,71.82,27700.0,54.3084,54.316,54.1727,54.1727,27700.0
2012-09-14 11:40:00,71.82,71.84,71.72,71.72,34700.0,54.1727,54.1878,54.0972,54.0972,34700.0
2012-09-14 11:45:00,71.72,71.83,71.71,71.73,38800.0,54.0972,54.1802,54.0897,54.1048,38800.0
2012-09-14 11:50:00,71.73,71.77,71.71,71.71,19300.0,54.1048,54.135,54.0897,54.0897,19300.0
2012-09-14 11:55:00,71.71,71.72,71.62,71.68,29400.0,54.0897,54.0972,54.0218,54.0671,29400.0
2012-09-14 12:00:00,71.68,71.79,71.67,71.69,33300.0,54.0671,54.15,54.0595,54.0746,33300.0
2012-09-14 12:05:00,71.71,71.8,71.66,71.8,13600.0,54.0897,54.1576,54.052,54.1576,13600.0
2012-09-14 12:10:00,71.8,71.84,71.79,71.81,13500.0,54.1576,54.1878,54.15,54.1651,13500.0
2012-09-14 12:15:00,71.82,71.88,71.76,71.88,14100.0,54.1727,54.2179,54.1274,54.2179,14100.0
2012-09-14 12:20:00,71.88,71.89,71.84,71.89,16200.0,54.2179,54.2255,54.1878,54.2255,16200.0
2012-09-14 12:25:00,71.9,71.92,71.87,71.89,17400.0,54.233,54.2481,54.2104,54.2255,17400.0
2012-09-14 12:30:00,71.89,71.93,71.87,71.88,17200.0,54.2255,54.2556,54.2104,54.2179,17200.0
2012-09-14 12:35:00,71.88,71.89,71.78,71.78,18900.0,54.2179,54.2255,54.1425,54.1425,18900.0
2012-09-14 12:40:00,71.78,71.8,71.74,71.74,19000.0,54.1425,54.1576,54.1123,54.1123,19000.0
2012-09-14 12:45:00,71.74,71.76,71.71,71.71,15100.0,54.1123,54.1274,54.0897,54.0897,15100.0
2012-09-14 12:50:00,71.7,71.74,71.69,71.72,30800.0,54.0822,54.1123,54.0746,54.0972,30800.0
2012-09-14 12:55:00,71.72,71.74,71.59,71.59,17500.0,54.0972,54.1123,53.9992,53.9992,17500.0
2012-09-14 13:00:00,71.6,71.6,71.52,71.53,12600.0,54.0067,54.0067,53.9464,53.9539,12600.0
2012-09-14 13:05:00,71.53,71.64,71.53,71.61,16200.0,53.9539,54.0369,53.9539,54.0143,16200.0
2012-09-14 13:10:00,71.63,71.63,71.53,71.53,10600.0,54.0294,54.0294,53.9539,53.9539,10600.0
2012-09-14 13:15:00,71.53,71.55,71.5,71.52,17400.0,53.9539,53.969,53.9313,53.9464,17400.0
2012-09-14 13:20:00,71.52,71.52,71.42,71.42,32900.0,53.9464,53.9464,53.871,53.871,32900.0
2012-09-14 13:25:00,71.41,71.44,71.39,71.4,19000.0,53.8634,53.886,53.8483,53.8559,19000.0
2012-09-14 13:30:00,71.41,71.42,71.36,71.38,45300.0,53.8634,53.871,53.8257,53.8408,45300.0
2012-09-14 13:35:00,71.37,71.42,71.35,71.37,17800.0,53.8332,53.871,53.8182,53.8332,17800.0
2012-09-14 13:40:00,71.37,71.41,71.36,71.39,12600.0,53.8332,53.8634,53.8257,53.8483,12600.0
2012-09-14 13:45:00,71.4,71.4,71.33,71.33,31900.0,53.8559,53.8559,53.8031,53.8031,31900.0
2012-09-14 13:50:00,71.33,71.37,71.32,71.37,18300.0,53.8031,53.8332,53.7955,53.8332,18300.0
2012-09-14 13:55:00,71.37,71.42,71.34,71.38,53300.0,53.8332,53.871,53.8106,53.8408,53300.0
2012-09-14 14:00:00,71.38,71.4,71.34,71.36,24400.0,53.8408,53.8559,53.8106,53.8257,24400.0
2012-09-14 14:05:00,71.35,71.38,71.34,71.37,30800.0,53.8182,53.8408,53.8106,53.8332,30800.0
2012-09-14 14:10:00,71.38,71.39,71.36,71.39,33000.0,53.8408,53.8483,53.8257,53.8483,33000.0
2012-09-14 14:15:00,71.39,71.42,71.37,71.39,24900.0,53.8483,53.871,53.8332,53.8483,24900.0
2012-09-14 14:20:00,71.39,71.39,71.36,71.37,15200.0,53.8483,53.8483,53.8257,53.8332,15200.0
2012-09-14 14:25:00,71.37,71.49,71.36,71.47,18300.0,53.8332,53.9238,53.8257,53.9087,18300.0
2012-09-14 14:30:00,71.47,71.48,71.45,71.47,27800.0,53.9087,53.9162,53.8936,53.9087,27800.0
2012-09-14 14:35:00,71.47,71.48,71.4,71.41,19900.0,53.9087,53.9162,53.8559,53.8634,19900.0
2012-09-14 14:40:00,71.42,71.46,71.33,71.46,108600.0,53.871,53.9011,53.8031,53.9011,108600.0
2012-09-14 14:45:00,71.45,71.46,71.43,71.44,20900.0,53.8936,53.9011,53.8785,53.886,20900.0
2012-09-14 14:50:00,71.44,71.44,71.37,71.44,43600.0,53.886,53.886,53.8332,53.886,43600.0
2012-09-14 14:55:00,71.44,71.49,71.43,71.44,53400.0,53.886,53.9238,53.8785,53.886,53400.0
2012-09-14 15:00:00,71.44,71.46,71.41,71.41,18200.0,53.886,53.9011,53.8634,53.8634,18200.0
2012-09-14 15:05:00,71.41,71.42,71.3,71.3,28300.0,53.8634,53.871,53.7804,53.7804,28300.0
2012-09-14 15:10:00,71.31,71.32,71.26,71.3,34500.0,53.788,53.7955,53.7503,53.7804,34500.0
2012-09-14 15:15:00,71.29,71.3,71.17,71.18,42600.0,53.7729,53.7804,53.6824,53.6899,42600.0
2012-09-14 15:20:00,71.18,71.18,71.07,71.07,40300.0,53.6899,53.6899,53.607,53.607,40300.0
2012-09-14 15:25:00,71.07,71.17,71.07,71.17,35500.0,53.607,53.6824,53.607,53.6824,35500.0
2012-09-14 15:30:00,71.17,71.19,71.11,71.18,43600.0,53.6824,53.6975,53.6371,53.6899,43600.0
2012-09-14 15:35:00,71.18,71.27,71.15,71.25,41400.0,53.6899,53.7578,53.6673,53.7427,41400.0
2012-09-14 15:40:00,71.24,71.31,71.24,71.29,43700.0,53.7352,53.788,53.7352,53.7729,43700.0
2012-09-14 15:45:00,71.29,71.29,71.15,71.19,63500.0,53.7729,53.7729,53.6673,53.6975,63500.0
2012-09-14 15:50:00,71.19,71.25,71.18,71.19,81000.0,53.6975,53.7427,53.6899,53.6975,81000.0
2012-09-14 15:55:00,71.19,71.36,71.16,71.36,150500.0,53.6975,53.8257,53.6748,53.8257,150500.0
2012-09-17 09:30:00,71.19,71.64,71.12,71.63,56100.0,53.6975,54.0369,53.6447,54.0294,56100.0
2012-09-17 09:35:00,71.57,71.6,71.22,71.38,55000.0,53.9841,54.0067,53.7201,53.8408,55000.0
2012-09-17 09:40:00,71.38,71.42,71.12,71.3,33000.0,53.8408,53.871,53.6447,53.7804,33000.0
2012-09-17 09:45:00,71.26,71.31,71.22,71.27,33400.0,53.7503,53.788,53.7201,53.7578,33400.0
2012-09-17 09:50:00,71.29,71.32,71.17,71.2,41300.0,53.7729,53.7955,53.6824,53.705,41300.0
2012-09-17 09:55:00,71.2,71.35,71.2,71.32,18500.0,53.705,53.8182,53.705,53.7955,18500.0
2012-09-17 10:00:00,71.34,71.38,71.32,71.36,26100.0,53.8106,53.8408,53.7955,53.8257,26100.0
2012-09-17 10:05:00,71.38,71.44,71.33,71.4,20400.0,53.8408,53.886,53.8031,53.8559,20400.0
2012-09-17 10:10:00,71.39,71.39,71.3,71.32,37000.0,53.8483,53.8483,53.7804,53.7955,37000.0
2012-09-17 10:15:00,71.31,71.34,71.29,71.31,18300.0,53.788,53.8106,53.7729,53.788,18300.0
2012-09-17 10:20:00,71.3,71.32,71.26,71.3,19800.0,53.7804,53.7955,53.7503,53.7804,19800.0
2012-09-17 10:25:00,71.3,71.33,71.27,71.31,18800.0,53.7804,53.8031,53.7578,53.788,18800.0
2012-09-17 10:30:00,71.31,71.36,71.29,71.29,6000.0,53.788,53.8257,53.7729,53.7729,6000.0
2012-09-17 10:35:00,71.29,71.32,71.2,71.21,51300.0,53.7729,53.7955,53.705,53.7126,51300.0
2012-09-17 10:40:00,71.2,71.32,71.17,71.32,38600.0,53.705,53.7955,53.6824,53.7955,38600.0
2012-09-17 10:45:00,71.3,71.41,71.29,71.41,14000.0,53.7804,53.8634,53.7729,53.8634,14000.0
2012-09-17 10:50:00,71.43,71.45,71.2,71.2,32000.0,53.8785,53.8936,53.705,53.705,32000.0
2012-09-17 10:55:00,71.19,71.26,71.18,71.24,12700.0,53.6975,53.7503,53.6899,53.7352,12700.0
2012-09-17 11:00:00,71.25,71.28,71.21,71.21,27300.0,53.7427,53.7654,53.7126,53.7126,27300.0
2012-09-17 11:05:00,71.21,71.27,71.18,71.27,12400.0,53.7126,53.7578,53.6899,53.7578,12400.0
2012-09-17 11:10:00,71.28,71.33,71.22,71.22,25000.0,53.7654,53.8031,53.7201,53.7201,25000.0
2012-09-17 11:15:00,71.23,71.26,71.18,71.26,19400.0,53.7276,53.7503,53.6899,53.7503,19400.0
2012-09-17 11:20:00,71.25,71.27,71.22,71.26,8900.0,53.7427,53.7578,53.7201,53.7503,8900.0
2012-09-17 11:25:00,71.25,71.28,71.25,71.25,14400.0,53.7427,53.7654,53.7427,53.7427,14400.0
2012-09-17 11:30:00,71.26,71.33,71.26,71.26,27300.0,53.7503,53.8031,53.7503,53.7503,27300.0
2012-09-17 11:35:00,71.27,71.29,71.24,71.26,15600.0,53.7578,53.7729,53.7352,53.7503,15600.0
2012-09-17 11:40:00,71.27,71.31,71.26,71.28,17900.0,53.7578,53.788,53.7503,53.7654,17900.0
2012-09-17 11:45:00,71.28,71.32,71.28,71.3,11500.0,53.7654,53.7955,53.7654,53.7804,11500.0
2012-09-17 11:50:00,71.31,71.34,71.24,71.26,24700.0,53.788,53.8106,53.7352,53.7503,24700.0
2012-09-17 11:55:00,71.24,71.25,71.22,71.24,12800.0,53.7352,53.7427,53.7201,53.7352,12800.0
2012-09-17 12:00:00,71.24,71.31,71.23,71.25,39800.0,53.7352,53.788,53.7276,53.7427,39800.0
2012-09-17 12:05:00,71.23,71.31,71.22,71.29,19100.0,53.7276,53.788,53.7201,53.7729,19100.0
2012-09-17 12:10:00,71.29,71.31,71.26,71.28,24100.0,53.7729,53.788,53.7503,53.7654,24100.0
2012-09-17 12:15:00,71.27,71.28,71.24,71.26,8200.0,53.7578,53.7654,53.7352,53.7503,8200.0
2012-09-17 12:20:00,71.26,71.32,71.26,71.3,14600.0,53.7503,53.7955,53.7503,53.7804,14600.0
2012-09-17 12:25:00,71.3,71.39,71.3,71.38,14900.0,53.7804,53.8483,53.7804,53.8408,14900.0
2012-09-17 12:30:00,71.39,71.41,71.36,71.39,16900.0,53.8483,53.8634,53.8257,53.8483,16900.0
2012-09-17 12:35:00,71.38,71.4,71.38,71.39,7100.0,53.8408,53.8559,53.8408,53.8483,7100.0
2012-09-17 12:40:00,71.4,71.47,71.4,71.44,8800.0,53.8559,53.9087,53.8559,53.886,8800.0
2012-09-17 12:45:00,71.46,71.47,71.41,71.43,9600.0,53.9011,53.9087,53.8634,53.8785,9600.0
2012-09-17 12:50:00,71.42,71.42,71.38,71.39,6800.0,53.871,53.871,53.8408,53.8483,6800.0
2012-09-17 12:55:00,71.39,71.43,71.39,71.42,7200.0,53.8483,53.8785,53.8483,53.871,7200.0
2012-09-17 13:00:00,71.42,71.43,71.4,71.41,4400.0,53.871,53.8785,53.8559,53.8634,4400.0
2012-09-17 13:05:00,71.41,71.44,71.39,71.43,6700.0,53.8634,53.886,53.8483,53.8785,6700.0
2012-09-17 13:10:00,71.44,71.45,71.4,71.41,16400.0,53.886,53.8936,53.8559,53.8634,16400.0
2012-09-17 13:15:00,71.41,71.42,71.41,71.41,14100.0,53.8634,53.871,53.8634,53.8634,14100.0
2012-09-17 13:20:00,71.41,71.41,71.36,71.4,25000.0,53.8634,53.8634,53.8257,53.8559,25000.0
2012-09-17 13:25:00,71.4,71.41,71.37,71.41,11300.0,53.8559,53.8634,53.8332,53.8634,11300.0
2012-09-17 13:30:00,71.41,71.42,71.37,71.39,12500.0,53.8634,53.871,53.8332,53.8483,12500.0
2012-09-17 13:35:00,71.39,71.4,71.35,71.39,13900.0,53.8483,53.8559,53.8182,53.8483,13900.0
2012-09-17 13:40:00,71.39,71.39,71.36,71.38,13800.0,53.8483,53.8483,53.8257,53.8408,13800.0
2012-09-17 13:45:00,71.38,71.39,71.37,71.38,12500.0,53.8408,53.8483,53.8332,53.8408,12500.0
2012-09-17 13:50:00,71.38,71.38,71.35,71.36,22600.0,53.8408,53.8408,53.8182,53.8257,22600.0
2012-09-17 13:55:00,71.35,71.38,71.34,71.38,12800.0,53.8182,53.8408,53.8106,53.8408,12800.0
2012-09-17 14:00:00,71.37,71.37,71.31,71.31,14500.0,53.8332,53.8332,53.788,53.788,14500.0
2012-09-17 14:05:00,71.3,71.32,71.26,71.32,17700.0,53.7804,53.7955,53.7503,53.7955,17700.0
2012-09-17 14:10:00,71.31,71.34,71.28,71.31,13100.0,53.788,53.8106,53.7654,53.788,13100.0
2012-09-17 14:15:00,71.31,71.38,71.3,71.36,15200.0,53.788,53.8408,53.7804,53.8257,15200.0
2012-09-17 14:20:00,71.38,71.38,71.31,71.31,20100.0,53.8408,53.8408,53.788,53.788,20100.0
2012-09-17 14:25:00,71.33,71.34,71.29,71.33,12400.0,53.8031,53.8106,53.7729,53.8031,12400.0
2012-09-17 14:30:00,71.32,71.36,71.31,71.31,13700.0,53.7955,53.8257,53.788,53.788,13700.0
2012-09-17 14:35:00,71.31,71.39,71.31,71.37,20000.0,53.788,53.8483,53.788,53.8332,20000.0
2012-09-17 14:40:00,71.36,71.36,71.32,71.32,17200.0,53.8257,53.8257,53.7955,53.7955,17200.0
2012-09-17 14:45:00,71.33,71.34,71.3,71.31,17900.0,53.8031,53.8106,53.7804,53.788,17900.0
2012-09-17 14:50:00,71.31,71.32,71.28,71.32,12600.0,53.788,53.7955,53.7654,53.7955,12600.0
2012-09-17 14:55:00,71.31,71.34,71.31,71.33,9800.0,53.788,53.8106,53.788,53.8031,9800.0
2012-09-17 15:00:00,71.33,71.34,71.3,71.3,8900.0,53.8031,53.8106,53.7804,53.7804,8900.0
2012-09-17 15:05:00,71.3,71.33,71.29,71.3,17400.0,53.7804,53.8031,53.7729,53.7804,17400.0
2012-09-17 15:10:00,71.29,71.32,71.2,71.21,36700.0,53.7729,53.7955,53.705,53.7126,36700.0
2012-09-17 15:15:00,71.2,71.22,71.17,71.18,31700.0,53.705,53.7201,53.6824,53.6899,31700.0
2012-09-17 15:20:00,71.18,71.2,71.13,71.13,30500.0,53.6899,53.705,53.6522,53.6522,30500.0
2012-09-17 15:25:00,71.15,71.15,71.07,71.1,27400.0,53.6673,53.6673,53.607,53.6296,27400.0
2012-09-17 15:30:00,71.1,71.15,71.1,71.13,26200.0,53.6296,53.6673,53.6296,53.6522,26200.0
2012-09-17 15:35:00,71.14,71.14,71.11,71.13,24200.0,53.6598,53.6598,53.6371,53.6522,24200.0
2012-09-17 15:40:00,71.13,71.14,71.1,71.12,41400.0,53.6522,53.6598,53.6296,53.6447,41400.0
2012-09-17 15:45:00,71.12,71.13,71.04,71.08,42700.0,53.6447,53.6522,53.5843,53.6145,42700.0
2012-09-17 15:50:00,71.08,71.17,71.07,71.17,61200.0,53.6145,53.6824,53.607,53.6824,61200.0
2012-09-17 15:55:00,71.17,71.2,71.09,71.19,137200.0,53.6824,53.705,53.622,53.6975,137200.0
2012-09-18 09:30:00,71.35,71.35,71.01,71.23,60300.0,53.8182,53.8182,53.5617,53.7276,60300.0
2012-09-18 09:35:00,71.26,71.38,71.15,71.38,22400.0,53.7503,53.8408,53.6673,53.8408,22400.0
2012-09-18 09:40:00,71.37,71.37,71.11,71.22,22500.0,53.8332,53.8332,53.6371,53.7201,22500.0
2012-09-18 09:45:00,71.22,71.22,71.08,71.12,15600.0,53.7201,53.7201,53.6145,53.6447,15600.0
2012-09-18 09:50:00,71.15,71.33,71.13,71.33,37100.0,53.6673,53.8031,53.6522,53.8031,37100.0
2012-09-18 09:55:00,71.33,71.37,71.28,71.3,19300.0,53.8031,53.8332,53.7654,53.7804,19300.0
2012-09-18 10:00:00,71.31,71.45,71.3,71.45,12700.0,53.788,53.8936,53.7804,53.8936,12700.0
2012-09-18 10:05:00,71.44,71.46,71.25,71.34,25600.0,53.886,53.9011,53.7427,53.8106,25600.0
2012-09-18 10:10:00,71.34,71.4,71.23,71.28,15600.0,53.8106,53.8559,53.7276,53.7654,15600.0
2012-09-18 10:15:00,71.28,71.3,71.14,71.14,30300.0,53.7654,53.7804,53.6598,53.6598,30300.0
2012-09-18 10:20:00,71.16,71.2,71.16,71.17,14100.0,53.6748,53.705,53.6748,53.6824,14100.0
2012-09-18 10:25:00,71.18,71.28,71.16,71.26,30100.0,53.6899,53.7654,53.6748,53.7503,30100.0
2012-09-18 10:30:00,71.27,71.37,71.26,71.35,30200.0,53.7578,53.8332,53.7503,53.8182,30200.0
2012-09-18 10:35:00,71.34,71.36,71.31,71.31,7900.0,53.8106,53.8257,53.788,53.788,7900.0
2012-09-18 10:40:00,71.31,71.31,71.21,71.24,10700.0,53.788,53.788,53.7126,53.7352,10700.0
2012-09-18 10:45:00,71.25,71.28,71.23,71.26,8200.0,53.7427,53.7654,53.7276,53.7503,8200.0
2012-09-18 10:50:00,71.24,71.34,71.24,71.34,11800.0,53.7352,53.8106,53.7352,53.8106,11800.0
2012-09-18 10:55:00,71.32,71.43,71.32,71.4,27100.0,53.7955,53.8785,53.7955,53.8559,27100.0
2012-09-18 11:00:00,71.41,71.45,71.33,71.45,13800.0,53.8634,53.8936,53.8031,53.8936,13800.0
2012-09-18 11:05:00,71.44,71.46,71.37,71.41,91300.0,53.886,53.9011,53.8332,53.8634,91300.0
2012-09-18 11:10:00,71.41,71.46,71.37,71.4,36700.0,53.8634,53.9011,53.8332,53.8559,36700.0
2012-09-18 11:15:00,71.39,71.42,71.32,71.34,47000.0,53.8483,53.871,53.7955,53.8106,47000.0
2012-09-18 11:20:00,71.34,71.39,71.34,71.39,16200.0,53.8106,53.8483,53.8106,53.8483,16200.0
2012-09-18 11:25:00,71.39,71.39,71.3,71.38,11500.0,53.8483,53.8483,53.7804,53.8408,11500.0
2012-09-18 11:30:00,71.38,71.38,71.26,71.26,16600.0,53.8408,53.8408,53.7503,53.7503,16600.0
2012-09-18 11:35:00,71.26,71.33,71.26,71.31,34000.0,53.7503,53.8031,53.7503,53.788,34000.0
2012-09-18 11:40:00,71.31,71.34,71.22,71.26,34800.0,53.788,53.8106,53.7201,53.7503,34800.0
2012-09-18 11:45:00,71.26,71.26,71.22,71.22,14300.0,53.7503,53.7503,53.7201,53.7201,14300.0
2012-09-18 11:50:00,71.21,71.27,71.21,71.26,19900.0,53.7126,53.7578,53.7126,53.7503,19900.0
2012-09-18 11:55:00,71.26,71.26,71.21,71.21,14100.0,53.7503,53.7503,53.7126,53.7126,14100.0
2012-09-18 12:00:00,71.2,71.25,71.19,71.2,11100.0,53.705,53.7427,53.6975,53.705,11100.0
2012-09-18 12:05:00,71.19,71.25,71.19,71.24,7000.0,53.6975,53.7427,53.6975,53.7352,7000.0
2012-09-18 12:10:00,71.23,71.23,71.14,71.19,12600.0,53.7276,53.7276,53.6598,53.6975,12600.0
2012-09-18 12:15:00,71.17,71.18,71.1,71.12,8500.0,53.6824,53.6899,53.6296,53.6447,8500.0
2012-09-18 12:20:00,71.1,71.16,71.1,71.13,6500.0,53.6296,53.6748,53.6296,53.6522,6500.0
2012-09-18 12:25:00,71.14,71.19,71.11,71.15,43500.0,53.6598,53.6975,53.6371,53.6673,43500.0
2012-09-18 12:30:00,71.15,71.18,71.06,71.07,24900.0,53.6673,53.6899,53.5994,53.607,24900.0
2012-09-18 12:35:00,71.08,71.14,71.05,71.1,44100.0,53.6145,53.6598,53.5919,53.6296,44100.0
2012-09-18 12:40:00,71.11,71.14,71.11,71.14,5100.0,53.6371,53.6598,53.6371,53.6598,5100.0
2012-09-18 12:45:00,71.13,71.2,71.12,71.17,17000.0,53.6522,53.705,53.6447,53.6824,17000.0
2012-09-18 12:50:00,71.17,71.27,71.15,71.27,8600.0,53.6824,53.7578,53.6673,53.7578,8600.0
2012-09-18 12:55:00,71.28,71.3,71.23,71.26,10800.0,53.7654,53.7804,53.7276,53.7503,10800.0
2012-09-18 13:00:00,71.27,71.31,71.22,71.29,36200.0,53.7578,53.788,53.7201,53.7729,36200.0
2012-09-18 13:05:00,71.28,71.29,71.22,71.28,13100.0,53.7654,53.7729,53.7201,53.7654,13100.0
2012-09-18 13:10:00,71.27,71.36,71.27,71.35,4900.0,53.7578,53.8257,53.7578,53.8182,4900.0
2012-09-18 13:15:00,71.35,71.41,71.35,71.37,9900.0,53.8182,53.8634,53.8182,53.8332,9900.0
2012-09-18 13:20:00,71.38,71.39,71.35,71.39,6300.0,53.8408,53.8483,53.8182,53.8483,6300.0
2012-09-18 13:25:00,71.39,71.39,71.29,71.29,5100.0,53.8483,53.8483,53.7729,53.7729,5100.0
2012-09-18 13:30:00,71.3,71.36,71.29,71.36,6500.0,53.7804,53.8257,53.7729,53.8257,6500.0
2012-09-18 13:35:00,71.36,71.38,71.35,71.37,7500.0,53.8257,53.8408,53.8182,53.8332,7500.0
2012-09-18 13:40:00,71.37,71.4,71.37,71.4,7900.0,53.8332,53.8559,53.8332,53.8559,7900.0
2012-09-18 13:45:00,71.39,71.41,71.37,71.37,39800.0,53.8483,53.8634,53.8332,53.8332,39800.0
2012-09-18 13:50:00,71.36,71.38,71.33,71.34,22400.0,53.8257,53.8408,53.8031,53.8106,22400.0
2012-09-18 13:55:00,71.34,71.34,71.3,71.34,10400.0,53.8106,53.8106,53.7804,53.8106,10400.0
2012-09-18 14:00:00,71.34,71.36,71.31,71.32,11600.0,53.8106,53.8257,53.788,53.7955,11600.0
2012-09-18 14:05:00,71.31,71.36,71.31,71.35,9900.0,53.788,53.8257,53.788,53.8182,9900.0
2012-09-18 14:10:00,71.34,71.35,71.31,71.33,6200.0,53.8106,53.8182,53.788,53.8031,6200.0
2012-09-18 14:15:00,71.34,71.35,71.3,71.31,15600.0,53.8106,53.8182,53.7804,53.788,15600.0
2012-09-18 14:20:00,71.31,71.31,71.24,71.28,13800.0,53.788,53.788,53.7352,53.7654,13800.0
2012-09-18 14:25:00,71.29,71.34,71.25,71.27,13200.0,53.7729,53.8106,53.7427,53.7578,13200.0
2012-09-18 14:30:00,71.27,71.29,71.27,71.28,6900.0,53.7578,53.7729,53.7578,53.7654,6900.0
2012-09-18 14:35:00,71.28,71.28,71.24,71.25,10800.0,53.7654,53.7654,53.7352,53.7427,10800.0
2012-09-18 14:40:00,71.25,71.33,71.24,71.31,26300.0,53.7427,53.8031,53.7352,53.788,26300.0
2012-09-18 14:45:00,71.31,71.31,71.25,71.25,18800.0,53.788,53.788,53.7427,53.7427,18800.0
2012-09-18 14:50:00,71.25,71.25,71.2,71.2,15000.0,53.7427,53.7427,53.705,53.705,15000.0
2012-09-18 14:55:00,71.21,71.22,71.18,71.18,34700.0,53.7126,53.7201,53.6899,53.6899,34700.0
2012-09-18 15:00:00,71.19,71.19,71.15,71.17,51500.0,53.6975,53.6975,53.6673,53.6824,51500.0
2012-09-18 15:05:00,71.16,71.21,71.16,71.17,17200.0,53.6748,53.7126,53.6748,53.6824,17200.0
2012-09-18 15:10:00,71.17,71.21,71.16,71.2,10200.0,53.6824,53.7126,53.6748,53.705,10200.0
2012-09-18 15:15:00,71.19,71.21,71.16,71.18,16200.0,53.6975,53.7126,53.6748,53.6899,16200.0
2012-09-18 15:20:00,71.19,71.21,71.17,71.18,13200.0,53.6975,53.7126,53.6824,53.6899,13200.0
2012-09-18 15:25:00,71.18,71.21,71.16,71.21,12800.0,53.6899,53.7126,53.6748,53.7126,12800.0
2012-09-18 15:30:00,71.2,71.21,71.17,71.2,22000.0,53.705,53.7126,53.6824,53.705,22000.0
2012-09-18 15:35:00,71.2,71.21,71.16,71.21,18200.0,53.705,53.7126,53.6748,53.7126,18200.0
2012-09-18 15:40:00,71.2,71.21,71.14,71.15,23300.0,53.705,53.7126,53.6598,53.6673,23300.0
2012-09-18 15:45:00,71.15,71.2,71.14,71.19,22600.0,53.6673,53.705,53.6598,53.6975,22600.0
2012-09-18 15:50:00,71.18,71.21,71.17,71.19,26300.0,53.6899,53.7126,53.6824,53.6975,26300.0
2012-09-18 15:55:00,71.18,71.2,71.11,71.12,189500.0,53.6899,53.705,53.6371,53.6447,189500.0
2012-09-19 09:30:00,71.11,71.2,71.1,71.14,51700.0,53.6371,53.705,53.6296,53.6598,51700.0
2012-09-19 09:35:00,71.14,71.28,71.14,71.19,43400.0,53.6598,53.7654,53.6598,53.6975,43400.0
2012-09-19 09:40:00,71.19,71.19,71.11,71.14,79400.0,53.6975,53.6975,53.6371,53.6598,79400.0
2012-09-19 09:45:00,71.12,71.14,71.05,71.09,32200.0,53.6447,53.6598,53.5919,53.622,32200.0
2012-09-19 09:50:00,71.08,71.09,70.95,70.95,89100.0,53.6145,53.622,53.5164,53.5164,89100.0
2012-09-19 09:55:00,70.95,71.0,70.87,70.88,46000.0,53.5164,53.5542,53.4561,53.4636,46000.0
2012-09-19 10:00:00,70.89,70.94,70.84,70.92,68900.0,53.4712,53.5089,53.4335,53.4938,68900.0
2012-09-19 10:05:00,70.92,70.96,70.87,70.94,36100.0,53.4938,53.524,53.4561,53.5089,36100.0
2012-09-19 10:10:00,70.93,70.97,70.88,70.94,58700.0,53.5014,53.5315,53.4636,53.5089,58700.0
2012-09-19 10:15:00,70.93,71.01,70.93,70.95,30900.0,53.5014,53.5617,53.5014,53.5164,30900.0
2012-09-19 10:20:00,70.96,70.98,70.89,70.94,50300.0,53.524,53.5391,53.4712,53.5089,50300.0
2012-09-19 10:25:00,70.93,71.0,70.92,71.0,25300.0,53.5014,53.5542,53.4938,53.5542,25300.0
2012-09-19 10:30:00,71.0,71.0,70.94,70.94,27700.0,53.5542,53.5542,53.5089,53.5089,27700.0
2012-09-19 10:35:00,70.93,70.98,70.91,70.97,37100.0,53.5014,53.5391,53.4863,53.5315,37100.0
2012-09-19 10:40:00,70.96,71.04,70.92,71.02,52200.0,53.524,53.5843,53.4938,53.5692,52200.0
2012-09-19 10:45:00,71.02,71.11,70.98,71.09,30200.0,53.5692,53.6371,53.5391,53.622,30200.0
2012-09-19 10:50:00,71.08,71.09,71.04,71.05,24000.0,53.6145,53.622,53.5843,53.5919,24000.0
2012-09-19 10:55:00,71.06,71.08,71.03,71.06,19000.0,53.5994,53.6145,53.5768,53.5994,19000.0
2012-09-19 11:00:00,71.05,71.06,71.01,71.05,8500.0,53.5919,53.5994,53.5617,53.5919,8500.0
2012-09-19 11:05:00,71.03,71.06,70.98,71.06,49100.0,53.5768,53.5994,53.5391,53.5994,49100.0
2012-09-19 11:10:00,71.05,71.05,70.97,70.99,28400.0,53.5919,53.5919,53.5315,53.5466,28400.0
2012-09-19 11:15:00,71.0,71.04,70.99,71.0,29400.0,53.5542,53.5843,53.5466,53.5542,29400.0
2012-09-19 11:20:00,71.0,71.03,70.99,71.0,29900.0,53.5542,53.5768,53.5466,53.5542,29900.0
2012-09-19 11:25:00,71.01,71.01,70.95,70.95,11700.0,53.5617,53.5617,53.5164,53.5164,11700.0
2012-09-19 11:30:00,70.95,70.97,70.92,70.94,9000.0,53.5164,53.5315,53.4938,53.5089,9000.0
2012-09-19 11:35:00,70.94,70.96,70.91,70.92,8800.0,53.5089,53.524,53.4863,53.4938,8800.0
2012-09-19 11:40:00,70.93,70.99,70.93,70.98,10400.0,53.5014,53.5466,53.5014,53.5391,10400.0
2012-09-19 11:45:00,70.98,70.98,70.92,70.94,38900.0,53.5391,53.5391,53.4938,53.5089,38900.0
2012-09-19 11:50:00,70.94,70.95,70.91,70.92,10800.0,53.5089,53.5164,53.4863,53.4938,10800.0
2012-09-19 11:55:00,70.92,70.92,70.87,70.88,16300.0,53.4938,53.4938,53.4561,53.4636,16300.0
2012-09-19 12:00:00,70.87,70.91,70.83,70.87,24500.0,53.4561,53.4863,53.4259,53.4561,24500.0
2012-09-19 12:05:00,70.87,70.92,70.86,70.92,21500.0,53.4561,53.4938,53.4486,53.4938,21500.0
2012-09-19 12:10:00,70.92,70.95,70.85,70.88,22400.0,53.4938,53.5164,53.441,53.4636,22400.0
2012-09-19 12:15:00,70.88,70.89,70.79,70.8,28600.0,53.4636,53.4712,53.3958,53.4033,28600.0
2012-09-19 12:20:00,70.8,70.83,70.8,70.82,12100.0,53.4033,53.4259,53.4033,53.4184,12100.0
2012-09-19 12:25:00,70.81,70.89,70.8,70.87,20300.0,53.4108,53.4712,53.4033,53.4561,20300.0
2012-09-19 12:30:00,70.88,70.88,70.85,70.86,12600.0,53.4636,53.4636,53.441,53.4486,12600.0
2012-09-19 12:35:00,70.86,70.86,70.82,70.84,57900.0,53.4486,53.4486,53.4184,53.4335,57900.0
2012-09-19 12:40:00,70.83,70.85,70.81,70.84,7200.0,53.4259,53.441,53.4108,53.4335,7200.0
2012-09-19 12:45:00,70.84,70.85,70.83,70.84,19500.0,53.4335,53.441,53.4259,53.4335,19500.0
2012-09-19 12:50:00,70.84,70.89,70.83,70.87,21100.0,53.4335,53.4712,53.4259,53.4561,21100.0
2012-09-19 12:55:00,70.86,70.86,70.82,70.84,11900.0,53.4486,53.4486,53.4184,53.4335,11900.0
2012-09-19 13:00:00,70.85,70.89,70.84,70.85,25500.0,53.441,53.4712,53.4335,53.441,25500.0
2012-09-19 13:05:00,70.85,70.87,70.82,70.82,10300.0,53.441,53.4561,53.4184,53.4184,10300.0
2012-09-19 13:10:00,70.81,70.83,70.81,70.83,30800.0,53.4108,53.4259,53.4108,53.4259,30800.0
2012-09-19 13:15:00,70.83,70.83,70.77,70.82,24400.0,53.4259,53.4259,53.3807,53.4184,24400.0
2012-09-19 13:20:00,70.81,70.87,70.81,70.86,14300.0,53.4108,53.4561,53.4108,53.4486,14300.0
2012-09-19 13:25:00,70.86,70.96,70.85,70.95,21500.0,53.4486,53.524,53.441,53.5164,21500.0
2012-09-19 13:30:00,70.96,70.96,70.92,70.94,11600.0,53.524,53.524,53.4938,53.5089,11600.0
2012-09-19 13:35:00,70.94,70.94,70.89,70.9,9000.0,53.5089,53.5089,53.4712,53.4787,9000.0
2012-09-19 13:40:00,70.9,70.95,70.87,70.87,21400.0,53.4787,53.5164,53.4561,53.4561,21400.0
2012-09-19 13:45:00,70.88,70.89,70.83,70.83,54800.0,53.4636,53.4712,53.4259,53.4259,54800.0
2012-09-19 13:50:00,70.83,70.84,70.79,70.81,22100.0,53.4259,53.4335,53.3958,53.4108,22100.0
2012-09-19 13:55:00,70.83,70.87,70.8,70.8,26700.0,53.4259,53.4561,53.4033,53.4033,26700.0
2012-09-19 14:00:00,70.79,70.85,70.79,70.81,26300.0,53.3958,53.441,53.3958,53.4108,26300.0
2012-09-19 14:05:00,70.82,70.93,70.8,70.93,19700.0,53.4184,53.5014,53.4033,53.5014,19700.0
2012-09-19 14:10:00,70.92,70.97,70.92,70.97,28000.0,53.4938,53.5315,53.4938,53.5315,28000.0
2012-09-19 14:15:00,70.97,70.99,70.95,70.97,43700.0,53.5315,53.5466,53.5164,53.5315,43700.0
2012-09-19 14:20:00,70.96,71.01,70.96,71.0,21400.0,53.524,53.5617,53.524,53.5542,21400.0
2012-09-19 14:25:00,71.0,71.04,70.94,70.96,37700.0,53.5542,53.5843,53.5089,53.524,37700.0
2012-09-19 14:30:00,70.96,71.1,70.96,71.04,43900.0,53.524,53.6296,53.524,53.5843,43900.0
2012-09-19 14:35:00,71.05,71.05,70.95,70.95,18700.0,53.5919,53.5919,53.5164,53.5164,18700.0
2012-09-19 14:40:00,70.95,70.95,70.87,70.88,26700.0,53.5164,53.5164,53.4561,53.4636,26700.0
2012-09-19 14:45:00,70.86,70.88,70.8,70.83,30300.0,53.4486,53.4636,53.4033,53.4259,30300.0
2012-09-19 14:50:00,70.81,70.81,70.72,70.75,27800.0,53.4108,53.4108,53.343,53.3656,27800.0
2012-09-19 14:55:00,70.75,70.82,70.75,70.8,20200.0,53.3656,53.4184,53.3656,53.4033,20200.0
2012-09-19 15:00:00,70.8,70.82,70.74,70.75,37700.0,53.4033,53.4184,53.358,53.3656,37700.0
2012-09-19 15:05:00,70.75,70.85,70.74,70.84,21400.0,53.3656,53.441,53.358,53.4335,21400.0
2012-09-19 15:10:00,70.85,70.86,70.83,70.83,31700.0,53.441,53.4486,53.4259,53.4259,31700.0
2012-09-19 15:15:00,70.83,70.88,70.83,70.86,31300.0,53.4259,53.4636,53.4259,53.4486,31300.0
2012-09-19 15:20:00,70.85,70.86,70.83,70.83,27300.0,53.441,53.4486,53.4259,53.4259,27300.0
2012-09-19 15:25:00,70.83,70.83,70.74,70.81,46900.0,53.4259,53.4259,53.358,53.4108,46900.0
2012-09-19 15:30:00,70.8,70.8,70.63,70.71,98900.0,53.4033,53.4033,53.2751,53.3354,98900.0
2012-09-19 15:35:00,70.72,70.76,70.71,70.73,66400.0,53.343,53.3731,53.3354,53.3505,66400.0
2012-09-19 15:40:00,70.73,70.77,70.7,70.71,85400.0,53.3505,53.3807,53.3279,53.3354,85400.0
2012-09-19 15:45:00,70.72,70.81,70.69,70.78,89100.0,53.343,53.4108,53.3203,53.3882,89100.0
2012-09-19 15:50:00,70.77,70.81,70.73,70.74,70700.0,53.3807,53.4108,53.3505,53.358,70700.0
2012-09-19 15:55:00,70.74,70.76,70.64,70.65,151600.0,53.358,53.3731,53.2826,53.2902,151600.0
2012-09-20 09:30:00,70.42,70.5,70.19,70.5,58800.0,53.1167,53.177,52.9432,53.177,58800.0
2012-09-20 09:35:00,70.46,70.81,70.42,70.73,26100.0,53.1468,53.4108,53.1167,53.3505,26100.0
2012-09-20 09:40:00,70.73,70.78,70.69,70.69,19200.0,53.3505,53.3882,53.3203,53.3203,19200.0
2012-09-20 09:45:00,70.67,70.74,70.62,70.65,30600.0,53.3052,53.358,53.2675,53.2902,30600.0
2012-09-20 09:50:00,70.65,70.72,70.64,70.69,33100.0,53.2902,53.343,53.2826,53.3203,33100.0
2012-09-20 09:55:00,70.69,70.72,70.65,70.66,21800.0,53.3203,53.343,53.2902,53.2977,21800.0
2012-09-20 10:00:00,70.65,70.68,70.54,70.55,47500.0,53.2902,53.3128,53.2072,53.2147,47500.0
2012-09-20 10:05:00,70.56,70.59,70.53,70.54,25400.0,53.2223,53.2449,53.1996,53.2072,25400.0
2012-09-20 10:10:00,70.55,70.63,70.5,70.59,51200.0,53.2147,53.2751,53.177,53.2449,51200.0
2012-09-20 10:15:00,70.58,70.59,70.53,70.58,31400.0,53.2374,53.2449,53.1996,53.2374,31400.0
2012-09-20 10:20:00,70.58,70.62,70.53,70.58,42800.0,53.2374,53.2675,53.1996,53.2374,42800.0
2012-09-20 10:25:00,70.58,70.59,70.56,70.57,11900.0,53.2374,53.2449,53.2223,53.2298,11900.0
2012-09-20 10:30:00,70.57,70.68,70.57,70.67,26600.0,53.2298,53.3128,53.2298,53.3052,26600.0
2012-09-20 10:35:00,70.68,70.75,70.67,70.75,24900.0,53.3128,53.3656,53.3052,53.3656,24900.0
2012-09-20 10:40:00,70.75,70.8,70.73,70.8,34400.0,53.3656,53.4033,53.3505,53.4033,34400.0
2012-09-20 10:45:00,70.8,70.84,70.76,70.78,21700.0,53.4033,53.4335,53.3731,53.3882,21700.0
2012-09-20 10:50:00,70.77,70.82,70.76,70.8,14000.0,53.3807,53.4184,53.3731,53.4033,14000.0
2012-09-20 10:55:00,70.8,70.88,70.8,70.88,41800.0,53.4033,53.4636,53.4033,53.4636,41800.0
2012-09-20 11:00:00,70.89,70.91,70.82,70.82,26400.0,53.4712,53.4863,53.4184,53.4184,26400.0
2012-09-20 11:05:00,70.81,70.82,70.77,70.79,20400.0,53.4108,53.4184,53.3807,53.3958,20400.0
2012-09-20 11:10:00,70.8,70.85,70.8,70.83,13800.0,53.4033,53.441,53.4033,53.4259,13800.0
2012-09-20 11:15:00,70.82,70.86,70.79,70.86,17400.0,53.4184,53.4486,53.3958,53.4486,17400.0
2012-09-20 11:20:00,70.85,70.85,70.81,70.81,16400.0,53.441,53.441,53.4108,53.4108,16400.0
2012-09-20 11:25:00,70.81,70.87,70.8,70.8,21700.0,53.4108,53.4561,53.4033,53.4033,21700.0
2012-09-20 11:30:00,70.81,70.81,70.78,70.78,18400.0,53.4108,53.4108,53.3882,53.3882,18400.0
2012-09-20 11:35:00,70.79,70.84,70.79,70.82,14300.0,53.3958,53.4335,53.3958,53.4184,14300.0
2012-09-20 11:40:00,70.82,70.9,70.82,70.89,17000.0,53.4184,53.4787,53.4184,53.4712,17000.0
2012-09-20 11:45:00,70.88,70.92,70.87,70.9,26700.0,53.4636,53.4938,53.4561,53.4787,26700.0
2012-09-20 11:50:00,70.9,70.9,70.86,70.86,12900.0,53.4787,53.4787,53.4486,53.4486,12900.0
2012-09-20 11:55:00,70.85,70.87,70.83,70.85,11900.0,53.441,53.4561,53.4259,53.441,11900.0
2012-09-20 12:00:00,70.85,70.87,70.83,70.87,17500.0,53.441,53.4561,53.4259,53.4561,17500.0
2012-09-20 12:05:00,70.87,70.87,70.83,70.84,25000.0,53.4561,53.4561,53.4259,53.4335,25000.0
2012-09-20 12:10:00,70.84,70.85,70.81,70.81,24400.0,53.4335,53.441,53.4108,53.4108,24400.0
2012-09-20 12:15:00,70.81,70.83,70.8,70.81,13600.0,53.4108,53.4259,53.4033,53.4108,13600.0
2012-09-20 12:20:00,70.82,70.83,70.81,70.81,9300.0,53.4184,53.4259,53.4108,53.4108,9300.0
2012-09-20 12:25:00,70.8,70.82,70.78,70.79,16700.0,53.4033,53.4184,53.3882,53.3958,16700.0
2012-09-20 12:30:00,70.79,70.8,70.77,70.8,5700.0,53.3958,53.4033,53.3807,53.4033,5700.0
2012-09-20 12:35:00,70.8,70.84,70.8,70.82,7500.0,53.4033,53.4335,53.4033,53.4184,7500.0
2012-09-20 12:40:00,70.82,70.82,70.8,70.81,13200.0,53.4184,53.4184,53.4033,53.4108,13200.0
2012-09-20 12:45:00,70.81,70.83,70.78,70.78,20700.0,53.4108,53.4259,53.3882,53.3882,20700.0
2012-09-20 12:50:00,70.77,70.8,70.77,70.78,14100.0,53.3807,53.4033,53.3807,53.3882,14100.0
2012-09-20 12:55:00,70.77,70.8,70.76,70.78,23900.0,53.3807,53.4033,53.3731,53.3882,23900.0
2012-09-20 13:00:00,70.77,70.81,70.77,70.79,33600.0,53.3807,53.4108,53.3807,53.3958,33600.0
2012-09-20 13:05:00,70.79,70.79,70.77,70.79,21700.0,53.3958,53.3958,53.3807,53.3958,21700.0
2012-09-20 13:10:00,70.78,70.8,70.77,70.8,8900.0,53.3882,53.4033,53.3807,53.4033,8900.0
2012-09-20 13:15:00,70.81,70.83,70.8,70.83,17400.0,53.4108,53.4259,53.4033,53.4259,17400.0
2012-09-20 13:20:00,70.82,70.82,70.77,70.78,35200.0,53.4184,53.4184,53.3807,53.3882,35200.0
2012-09-20 13:25:00,70.78,70.8,70.77,70.79,32000.0,53.3882,53.4033,53.3807,53.3958,32000.0
2012-09-20 13:30:00,70.78,70.78,70.77,70.78,47800.0,53.3882,53.3882,53.3807,53.3882,47800.0
2012-09-20 13:35:00,70.78,70.78,70.67,70.68,61900.0,53.3882,53.3882,53.3052,53.3128,61900.0
2012-09-20 13:40:00,70.68,70.68,70.51,70.53,47700.0,53.3128,53.3128,53.1846,53.1996,47700.0
2012-09-20 13:45:00,70.53,70.65,70.53,70.64,29800.0,53.1996,53.2902,53.1996,53.2826,29800.0
2012-09-20 13:50:00,70.65,70.66,70.62,70.65,15800.0,53.2902,53.2977,53.2675,53.2902,15800.0
2012-09-20 13:55:00,70.65,70.65,70.6,70.61,15600.0,53.2902,53.2902,53.2524,53.26,15600.0
2012-09-20 14:00:00,70.6,70.62,70.57,70.59,14900.0,53.2524,53.2675,53.2298,53.2449,14900.0
2012-09-20 14:05:00,70.59,70.63,70.58,70.6,18900.0,53.2449,53.2751,53.2374,53.2524,18900.0
2012-09-20 14:10:00,70.61,70.62,70.59,70.62,19700.0,53.26,53.2675,53.2449,53.2675,19700.0
2012-09-20 14:15:00,70.63,70.66,70.62,70.63,11500.0,53.2751,53.2977,53.2675,53.2751,11500.0
2012-09-20 14:20:00,70.62,70.69,70.62,70.68,27900.0,53.2675,53.3203,53.2675,53.3128,27900.0
2012-09-20 14:25:00,70.68,70.74,70.67,70.72,26900.0,53.3128,53.358,53.3052,53.343,26900.0
2012-09-20 14:30:00,70.71,70.73,70.65,70.68,37000.0,53.3354,53.3505,53.2902,53.3128,37000.0
2012-09-20 14:35:00,70.67,70.7,70.64,70.66,13600.0,53.3052,53.3279,53.2826,53.2977,13600.0
2012-09-20 14:40:00,70.67,70.69,70.63,70.64,18400.0,53.3052,53.3203,53.2751,53.2826,18400.0
2012-09-20 14:45:00,70.65,70.67,70.6,70.65,17700.0,53.2902,53.3052,53.2524,53.2902,17700.0
2012-09-20 14:50:00,70.65,70.65,70.61,70.61,23400.0,53.2902,53.2902,53.26,53.26,23400.0
2012-09-20 14:55:00,70.62,70.62,70.59,70.6,27200.0,53.2675,53.2675,53.2449,53.2524,27200.0
2012-09-20 15:00:00,70.61,70.62,70.6,70.6,29200.0,53.26,53.2675,53.2524,53.2524,29200.0
2012-09-20 15:05:00,70.6,70.7,70.6,70.69,27500.0,53.2524,53.3279,53.2524,53.3203,27500.0
2012-09-20 15:10:00,70.69,70.69,70.63,70.65,19500.0,53.3203,53.3203,53.2751,53.2902,19500.0
2012-09-20 15:15:00,70.65,70.66,70.63,70.65,25100.0,53.2902,53.2977,53.2751,53.2902,25100.0
2012-09-20 15:20:00,70.66,70.7,70.65,70.69,19100.0,53.2977,53.3279,53.2902,53.3203,19100.0
2012-09-20 15:25:00,70.69,70.74,70.68,70.71,27400.0,53.3203,53.358,53.3128,53.3354,27400.0
2012-09-20 15:30:00,70.71,70.72,70.69,70.69,26800.0,53.3354,53.343,53.3203,53.3203,26800.0
2012-09-20 15:35:00,70.69,70.71,70.68,70.7,40300.0,53.3203,53.3354,53.3128,53.3279,40300.0
2012-09-20 15:40:00,70.7,70.72,70.7,70.72,31100.0,53.3279,53.343,53.3279,53.343,31100.0
2012-09-20 15:45:00,70.72,70.75,70.7,70.7,58900.0,53.343,53.3656,53.3279,53.3279,58900.0
2012-09-20 15:50:00,70.71,70.75,70.7,70.72,65000.0,53.3354,53.3656,53.3279,53.343,65000.0
2012-09-20 15:55:00,70.73,70.85,70.63,70.85,352700.0,53.3505,53.441,53.2751,53.441,352700.0
2012-09-21 09:30:00,71.07,71.12,70.84,70.88,387900.0,53.607,53.6447,53.4335,53.4636,387900.0
2012-09-21 09:35:00,70.88,70.92,70.8,70.86,43100.0,53.4636,53.4938,53.4033,53.4486,43100.0
2012-09-21 09:40:00,70.86,70.89,70.8,70.86,72500.0,53.4486,53.4712,53.4033,53.4486,72500.0
2012-09-21 09:45:00,70.86,71.04,70.86,71.0,48500.0,53.4486,53.5843,53.4486,53.5542,48500.0
2012-09-21 09:50:00,71.01,71.05,71.0,71.0,37800.0,53.5617,53.5919,53.5542,53.5542,37800.0
2012-09-21 09:55:00,71.01,71.06,71.0,71.0,36600.0,53.5617,53.5994,53.5542,53.5542,36600.0
2012-09-21 10:00:00,71.02,71.06,71.0,71.03,58500.0,53.5692,53.5994,53.5542,53.5768,58500.0
2012-09-21 10:05:00,71.02,71.18,71.02,71.16,33600.0,53.5692,53.6899,53.5692,53.6748,33600.0
2012-09-21 10:10:00,71.17,71.19,71.1,71.12,33200.0,53.6824,53.6975,53.6296,53.6447,33200.0
2012-09-21 10:15:00,71.12,71.19,71.1,71.19,34200.0,53.6447,53.6975,53.6296,53.6975,34200.0
2012-09-21 10:20:00,71.18,71.18,71.15,71.16,27500.0,53.6899,53.6899,53.6673,53.6748,27500.0
2012-09-21 10:25:00,71.15,71.21,71.15,71.2,34400.0,53.6673,53.7126,53.6673,53.705,34400.0
2012-09-21 10:30:00,71.2,71.22,71.2,71.2,30200.0,53.705,53.7201,53.705,53.705,30200.0
2012-09-21 10:35:00,71.2,71.23,71.2,71.2,34000.0,53.705,53.7276,53.705,53.705,34000.0
2012-09-21 10:40:00,71.2,71.26,71.17,71.25,63500.0,53.705,53.7503,53.6824,53.7427,63500.0
2012-09-21 10:45:00,71.25,71.33,71.25,71.3,59900.0,53.7427,53.8031,53.7427,53.7804,59900.0
2012-09-21 10:50:00,71.3,71.32,71.25,71.25,45000.0,53.7804,53.7955,53.7427,53.7427,45000.0
2012-09-21 10:55:00,71.25,71.29,71.23,71.29,39200.0,53.7427,53.7729,53.7276,53.7729,39200.0
2012-09-21 11:00:00,71.29,71.3,71.21,71.23,29500.0,53.7729,53.7804,53.7126,53.7276,29500.0
2012-09-21 11:05:00,71.22,71.23,71.15,71.16,33200.0,53.7201,53.7276,53.6673,53.6748,33200.0
2012-09-21 11:10:00,71.16,71.17,71.15,71.15,46400.0,53.6748,53.6824,53.6673,53.6673,46400.0
2012-09-21 11:15:00,71.15,71.16,71.08,71.1,60800.0,53.6673,53.6748,53.6145,53.6296,60800.0
2012-09-21 11:20:00,71.1,71.15,71.08,71.12,32400.0,53.6296,53.6673,53.6145,53.6447,32400.0
2012-09-21 11:25:00,71.12,71.17,71.12,71.16,25200.0,53.6447,53.6824,53.6447,53.6748,25200.0
2012-09-21 11:30:00,71.15,71.17,71.14,71.15,38500.0,53.6673,53.6824,53.6598,53.6673,38500.0
2012-09-21 11:35:00,71.16,71.17,71.1,71.1,44400.0,53.6748,53.6824,53.6296,53.6296,44400.0
2012-09-21 11:40:00,71.09,71.1,70.98,70.98,32800.0,53.622,53.6296,53.5391,53.5391,32800.0
2012-09-21 11:45:00,70.98,70.98,70.93,70.93,31400.0,53.5391,53.5391,53.5014,53.5014,31400.0
2012-09-21 11:50:00,70.93,70.93,70.76,70.78,55200.0,53.5014,53.5014,53.3731,53.3882,55200.0
2012-09-21 11:55:00,70.78,70.78,70.65,70.65,31900.0,53.3882,53.3882,53.2902,53.2902,31900.0
2012-09-21 12:00:00,70.66,70.75,70.64,70.73,34500.0,53.2977,53.3656,53.2826,53.3505,34500.0
2012-09-21 12:05:00,70.73,70.74,70.66,70.66,36100.0,53.3505,53.358,53.2977,53.2977,36100.0
2012-09-21 12:10:00,70.67,70.68,70.56,70.57,49500.0,53.3052,53.3128,53.2223,53.2298,49500.0
2012-09-21 12:15:00,70.56,70.57,70.52,70.55,41600.0,53.2223,53.2298,53.1921,53.2147,41600.0
2012-09-21 12:20:00,70.54,70.64,70.54,70.64,28200.0,53.2072,53.2826,53.2072,53.2826,28200.0
2012-09-21 12:25:00,70.63,70.68,70.59,70.65,24300.0,53.2751,53.3128,53.2449,53.2902,24300.0
2012-09-21 12:30:00,70.65,70.66,70.62,70.65,18400.0,53.2902,53.2977,53.2675,53.2902,18400.0
2012-09-21 12:35:00,70.65,70.69,70.6,70.66,38300.0,53.2902,53.3203,53.2524,53.2977,38300.0
2012-09-21 12:40:00,70.67,70.71,70.63,70.63,11700.0,53.3052,53.3354,53.2751,53.2751,11700.0
2012-09-21 12:45:00,70.63,70.68,70.63,70.66,13500.0,53.2751,53.3128,53.2751,53.2977,13500.0
2012-09-21 12:50:00,70.65,70.67,70.64,70.66,16100.0,53.2902,53.3052,53.2826,53.2977,16100.0
2012-09-21 12:55:00,70.65,70.66,70.57,70.59,23800.0,53.2902,53.2977,53.2298,53.2449,23800.0
2012-09-21 13:00:00,70.59,70.64,70.59,70.62,9000.0,53.2449,53.2826,53.2449,53.2675,9000.0
2012-09-21 13:05:00,70.62,70.62,70.58,70.59,13600.0,53.2675,53.2675,53.2374,53.2449,13600.0
2012-09-21 13:10:00,70.59,70.59,70.52,70.55,18800.0,53.2449,53.2449,53.1921,53.2147,18800.0
2012-09-21 13:15:00,70.56,70.56,70.52,70.56,18100.0,53.2223,53.2223,53.1921,53.2223,18100.0
2012-09-21 13:20:00,70.56,70.57,70.53,70.53,10100.0,53.2223,53.2298,53.1996,53.1996,10100.0
2012-09-21 13:25:00,70.53,70.54,70.48,70.48,24500.0,53.1996,53.2072,53.1619,53.1619,24500.0
2012-09-21 13:30:00,70.49,70.55,70.48,70.54,17700.0,53.1695,53.2147,53.1619,53.2072,17700.0
2012-09-21 13:35:00,70.54,70.58,70.53,70.58,20500.0,53.2072,53.2374,53.1996,53.2374,20500.0
2012-09-21 13:40:00,70.57,70.59,70.56,70.59,15300.0,53.2298,53.2449,53.2223,53.2449,15300.0
2012-09-21 13:45:00,70.59,70.62,70.57,70.6,20900.0,53.2449,53.2675,53.2298,53.2524,20900.0
2012-09-21 13:50:00,70.61,70.61,70.54,70.56,31000.0,53.26,53.26,53.2072,53.2223,31000.0
2012-09-21 13:55:00,70.55,70.57,70.49,70.55,18100.0,53.2147,53.2298,53.1695,53.2147,18100.0
2012-09-21 14:00:00,70.55,70.57,70.51,70.57,10800.0,53.2147,53.2298,53.1846,53.2298,10800.0
2012-09-21 14:05:00,70.57,70.58,70.56,70.56,10200.0,53.2298,53.2374,53.2223,53.2223,10200.0
2012-09-21 14:10:00,70.56,70.61,70.55,70.58,27600.0,53.2223,53.26,53.2147,53.2374,27600.0
2012-09-21 14:15:00,70.58,70.61,70.46,70.48,39200.0,53.2374,53.26,53.1468,53.1619,39200.0
2012-09-21 14:20:00,70.49,70.51,70.42,70.42,57300.0,53.1695,53.1846,53.1167,53.1167,57300.0
2012-09-21 14:25:00,70.43,70.46,70.42,70.43,46200.0,53.1242,53.1468,53.1167,53.1242,46200.0
2012-09-21 14:30:00,70.43,70.48,70.41,70.44,24400.0,53.1242,53.1619,53.1091,53.1318,24400.0
2012-09-21 14:35:00,70.44,70.46,70.41,70.45,16300.0,53.1318,53.1468,53.1091,53.1393,16300.0
2012-09-21 14:40:00,70.46,70.55,70.45,70.51,14300.0,53.1468,53.2147,53.1393,53.1846,14300.0
2012-09-21 14:45:00,70.51,70.54,70.5,70.51,12500.0,53.1846,53.2072,53.177,53.1846,12500.0
2012-09-21 14:50:00,70.5,70.52,70.46,70.47,16300.0,53.177,53.1921,53.1468,53.1544,16300.0
2012-09-21 14:55:00,70.47,70.58,70.47,70.56,19400.0,53.1544,53.2374,53.1544,53.2223,19400.0
2012-09-21 15:00:00,70.56,70.58,70.52,70.55,20100.0,53.2223,53.2374,53.1921,53.2147,20100.0
2012-09-21 15:05:00,70.56,70.56,70.53,70.55,21000.0,53.2223,53.2223,53.1996,53.2147,21000.0
2012-09-21 15:10:00,70.55,70.59,70.55,70.58,27800.0,53.2147,53.2449,53.2147,53.2374,27800.0
2012-09-21 15:15:00,70.58,70.58,70.55,70.57,28900.0,53.2374,53.2374,53.2147,53.2298,28900.0
2012-09-21 15:20:00,70.57,70.64,70.56,70.64,30100.0,53.2298,53.2826,53.2223,53.2826,30100.0
2012-09-21 15:25:00,70.64,70.65,70.52,70.55,35700.0,53.2826,53.2902,53.1921,53.2147,35700.0
2012-09-21 15:30:00,70.55,70.6,70.55,70.6,29800.0,53.2147,53.2524,53.2147,53.2524,29800.0
2012-09-21 15:35:00,70.6,70.65,70.6,70.6,45300.0,53.2524,53.2902,53.2524,53.2524,45300.0
2012-09-21 15:40:00,70.59,70.63,70.55,70.57,55000.0,53.2449,53.2751,53.2147,53.2298,55000.0
2012-09-21 15:45:00,70.57,70.57,70.43,70.45,78100.0,53.2298,53.2298,53.1242,53.1393,78100.0
2012-09-21 15:50:00,70.45,70.51,70.44,70.46,67900.0,53.1393,53.1846,53.1318,53.1468,67900.0
2012-09-21 15:55:00,70.46,70.47,70.41,70.43,200100.0,53.1468,53.1544,53.1091,53.1242,200100.0
2012-09-24 09:30:00,70.3,70.31,70.12,70.2,34300.0,53.0262,53.0337,52.8904,52.9507,34300.0
2012-09-24 09:35:00,70.14,70.31,70.12,70.24,19400.0,52.9055,53.0337,52.8904,52.9809,19400.0
2012-09-24 09:40:00,70.21,70.26,70.14,70.21,26300.0,52.9583,52.996,52.9055,52.9583,26300.0
2012-09-24 09:45:00,70.18,70.21,70.07,70.11,31500.0,52.9356,52.9583,52.8527,52.8828,31500.0
2012-09-24 09:50:00,70.11,70.24,70.02,70.14,57600.0,52.8828,52.9809,52.815,52.9055,57600.0
2012-09-24 09:55:00,70.16,70.21,70.0,70.02,64000.0,52.9206,52.9583,52.7999,52.815,64000.0
2012-09-24 10:00:00,70.04,70.38,70.02,70.38,34300.0,52.83,53.0865,52.815,53.0865,34300.0
2012-09-24 10:05:00,70.37,70.4,70.22,70.29,28900.0,53.079,53.1016,52.9658,53.0186,28900.0
2012-09-24 10:10:00,70.28,70.38,70.25,70.36,18400.0,53.0111,53.0865,52.9884,53.0714,18400.0
2012-09-24 10:15:00,70.34,70.52,70.34,70.5,14900.0,53.0563,53.1921,53.0563,53.177,14900.0
2012-09-24 10:20:00,70.49,70.55,70.42,70.54,29200.0,53.1695,53.2147,53.1167,53.2072,29200.0
2012-09-24 10:25:00,70.57,70.74,70.55,70.72,16800.0,53.2298,53.358,53.2147,53.343,16800.0
2012-09-24 10:30:00,70.73,70.82,70.73,70.78,14600.0,53.3505,53.4184,53.3505,53.3882,14600.0
2012-09-24 10:35:00,70.77,70.78,70.66,70.72,11500.0,53.3807,53.3882,53.2977,53.343,11500.0
2012-09-24 10:40:00,70.71,70.75,70.66,70.68,23100.0,53.3354,53.3656,53.2977,53.3128,23100.0
2012-09-24 10:45:00,70.69,70.74,70.65,70.68,9600.0,53.3203,53.358,53.2902,53.3128,9600.0
2012-09-24 10:50:00,70.68,70.7,70.61,70.67,21300.0,53.3128,53.3279,53.26,53.3052,21300.0
2012-09-24 10:55:00,70.68,70.77,70.68,70.76,11100.0,53.3128,53.3807,53.3128,53.3731,11100.0
2012-09-24 11:00:00,70.75,70.76,70.69,70.75,24400.0,53.3656,53.3731,53.3203,53.3656,24400.0
2012-09-24 11:05:00,70.74,70.77,70.71,70.75,10600.0,53.358,53.3807,53.3354,53.3656,10600.0
2012-09-24 11:10:00,70.75,70.78,70.7,70.73,24400.0,53.3656,53.3882,53.3279,53.3505,24400.0
2012-09-24 11:15:00,70.74,70.76,70.69,70.76,12700.0,53.358,53.3731,53.3203,53.3731,12700.0
2012-09-24 11:20:00,70.75,70.76,70.69,70.7,17800.0,53.3656,53.3731,53.3203,53.3279,17800.0
2012-09-24 11:25:00,70.72,70.72,70.57,70.62,41000.0,53.343,53.343,53.2298,53.2675,41000.0
2012-09-24 11:30:00,70.6,70.62,70.57,70.6,37200.0,53.2524,53.2675,53.2298,53.2524,37200.0
2012-09-24 11:35:00,70.6,70.66,70.59,70.61,20100.0,53.2524,53.2977,53.2449,53.26,20100.0
2012-09-24 11:40:00,70.6,70.66,70.59,70.65,26600.0,53.2524,53.2977,53.2449,53.2902,26600.0
2012-09-24 11:45:00,70.64,70.71,70.62,70.64,21000.0,53.2826,53.3354,53.2675,53.2826,21000.0
2012-09-24 11:50:00,70.64,70.69,70.63,70.65,8900.0,53.2826,53.3203,53.2751,53.2902,8900.0
2012-09-24 11:55:00,70.65,70.67,70.64,70.67,6600.0,53.2902,53.3052,53.2826,53.3052,6600.0
2012-09-24 12:00:00,70.67,70.69,70.66,70.69,5900.0,53.3052,53.3203,53.2977,53.3203,5900.0
2012-09-24 12:05:00,70.7,70.71,70.65,70.69,9700.0,53.3279,53.3354,53.2902,53.3203,9700.0
2012-09-24 12:10:00,70.7,70.74,70.69,70.69,8600.0,53.3279,53.358,53.3203,53.3203,8600.0
2012-09-24 12:15:00,70.69,70.71,70.68,70.69,5400.0,53.3203,53.3354,53.3128,53.3203,5400.0
2012-09-24 12:20:00,70.69,70.7,70.66,70.66,7200.0,53.3203,53.3279,53.2977,53.2977,7200.0
2012-09-24 12:25:00,70.66,70.69,70.64,70.66,8200.0,53.2977,53.3203,53.2826,53.2977,8200.0
2012-09-24 12:30:00,70.64,70.67,70.63,70.64,9300.0,53.2826,53.3052,53.2751,53.2826,9300.0
2012-09-24 12:35:00,70.64,70.66,70.64,70.64,3600.0,53.2826,53.2977,53.2826,53.2826,3600.0
2012-09-24 12:40:00,70.63,70.65,70.62,70.64,5900.0,53.2751,53.2902,53.2675,53.2826,5900.0
2012-09-24 12:45:00,70.64,70.64,70.62,70.62,4900.0,53.2826,53.2826,53.2675,53.2675,4900.0
2012-09-24 12:50:00,70.62,70.67,70.62,70.66,10000.0,53.2675,53.3052,53.2675,53.2977,10000.0
2012-09-24 12:55:00,70.65,70.67,70.63,70.66,14300.0,53.2902,53.3052,53.2751,53.2977,14300.0
2012-09-24 13:00:00,70.67,70.68,70.66,70.66,5500.0,53.3052,53.3128,53.2977,53.2977,5500.0
2012-09-24 13:05:00,70.67,70.68,70.65,70.68,17700.0,53.3052,53.3128,53.2902,53.3128,17700.0
2012-09-24 13:10:00,70.68,70.71,70.68,70.7,9600.0,53.3128,53.3354,53.3128,53.3279,9600.0
2012-09-24 13:15:00,70.7,70.73,70.69,70.72,13400.0,53.3279,53.3505,53.3203,53.343,13400.0
2012-09-24 13:20:00,70.71,70.72,70.7,70.71,6600.0,53.3354,53.343,53.3279,53.3354,6600.0
2012-09-24 13:25:00,70.72,70.75,70.72,70.73,10100.0,53.343,53.3656,53.343,53.3505,10100.0
2012-09-24 13:30:00,70.72,70.74,70.69,70.72,14500.0,53.343,53.358,53.3203,53.343,14500.0
2012-09-24 13:35:00,70.73,70.74,70.7,70.72,4700.0,53.3505,53.358,53.3279,53.343,4700.0
2012-09-24 13:40:00,70.72,70.76,70.7,70.71,10300.0,53.343,53.3731,53.3279,53.3354,10300.0
2012-09-24 13:45:00,70.71,70.73,70.67,70.72,15400.0,53.3354,53.3505,53.3052,53.343,15400.0
2012-09-24 13:50:00,70.72,70.73,70.67,70.71,16800.0,53.343,53.3505,53.3052,53.3354,16800.0
2012-09-24 13:55:00,70.71,70.73,70.68,70.69,11700.0,53.3354,53.3505,53.3128,53.3203,11700.0
2012-09-24 14:00:00,70.69,70.74,70.68,70.72,7200.0,53.3203,53.358,53.3128,53.343,7200.0
2012-09-24 14:05:00,70.72,70.73,70.67,70.67,13800.0,53.343,53.3505,53.3052,53.3052,13800.0
2012-09-24 14:10:00,70.67,70.7,70.65,70.67,22600.0,53.3052,53.3279,53.2902,53.3052,22600.0
2012-09-24 14:15:00,70.67,70.72,70.66,70.7,6900.0,53.3052,53.343,53.2977,53.3279,6900.0
2012-09-24 14:20:00,70.71,70.75,70.71,70.72,12300.0,53.3354,53.3656,53.3354,53.343,12300.0
2012-09-24 14:25:00,70.73,70.8,70.72,70.8,12900.0,53.3505,53.4033,53.343,53.4033,12900.0
2012-09-24 14:30:00,70.81,70.82,70.77,70.77,13400.0,53.4108,53.4184,53.3807,53.3807,13400.0
2012-09-24 14:35:00,70.78,70.83,70.78,70.78,11000.0,53.3882,53.4259,53.3882,53.3882,11000.0
2012-09-24 14:40:00,70.78,70.83,70.78,70.8,20600.0,53.3882,53.4259,53.3882,53.4033,20600.0
2012-09-24 14:45:00,70.81,70.89,70.8,70.86,26300.0,53.4108,53.4712,53.4033,53.4486,26300.0
2012-09-24 14:50:00,70.85,70.94,70.85,70.88,19300.0,53.441,53.5089,53.441,53.4636,19300.0
2012-09-24 14:55:00,70.88,70.9,70.84,70.87,14400.0,53.4636,53.4787,53.4335,53.4561,14400.0
2012-09-24 15:00:00,70.87,70.88,70.78,70.8,17600.0,53.4561,53.4636,53.3882,53.4033,17600.0
2012-09-24 15:05:00,70.79,70.83,70.79,70.82,15600.0,53.3958,53.4259,53.3958,53.4184,15600.0
2012-09-24 15:10:00,70.82,70.82,70.76,70.81,23400.0,53.4184,53.4184,53.3731,53.4108,23400.0
2012-09-24 15:15:00,70.83,70.91,70.83,70.91,18500.0,53.4259,53.4863,53.4259,53.4863,18500.0
2012-09-24 15:20:00,70.91,70.93,70.86,70.93,17200.0,53.4863,53.5014,53.4486,53.5014,17200.0
2012-09-24 15:25:00,70.93,70.96,70.9,70.93,33800.0,53.5014,53.524,53.4787,53.5014,33800.0
2012-09-24 15:30:00,70.93,70.93,70.88,70.88,39000.0,53.5014,53.5014,53.4636,53.4636,39000.0
2012-09-24 15:35:00,70.89,70.93,70.88,70.92,36500.0,53.4712,53.5014,53.4636,53.4938,36500.0
2012-09-24 15:40:00,70.91,70.98,70.91,70.95,32900.0,53.4863,53.5391,53.4863,53.5164,32900.0
2012-09-24 15:45:00,70.94,70.98,70.89,70.97,92900.0,53.5089,53.5391,53.4712,53.5315,92900.0
2012-09-24 15:50:00,70.97,70.98,70.88,70.91,88100.0,53.5315,53.5391,53.4636,53.4863,88100.0
2012-09-24 15:55:00,70.91,70.94,70.84,70.9,129900.0,53.4863,53.5089,53.4335,53.4787,129900.0
2012-09-25 09:30:00,70.96,71.23,70.92,71.23,21500.0,53.524,53.7276,53.4938,53.7276,21500.0
2012-09-25 09:35:00,71.23,71.28,71.19,71.19,19400.0,53.7276,53.7654,53.6975,53.6975,19400.0
2012-09-25 09:40:00,71.21,71.25,71.12,71.23,14800.0,53.7126,53.7427,53.6447,53.7276,14800.0
2012-09-25 09:45:00,71.23,71.24,71.12,71.14,19700.0,53.7276,53.7352,53.6447,53.6598,19700.0
2012-09-25 09:50:00,71.12,71.13,71.09,71.12,6000.0,53.6447,53.6522,53.622,53.6447,6000.0
2012-09-25 09:55:00,71.11,71.16,71.06,71.07,10700.0,53.6371,53.6748,53.5994,53.607,10700.0
2012-09-25 10:00:00,71.1,71.23,71.09,71.2,28300.0,53.6296,53.7276,53.622,53.705,28300.0
2012-09-25 10:05:00,71.21,71.33,71.2,71.29,34500.0,53.7126,53.8031,53.705,53.7729,34500.0
2012-09-25 10:10:00,71.27,71.33,71.23,71.25,16500.0,53.7578,53.8031,53.7276,53.7427,16500.0
2012-09-25 10:15:00,71.25,71.31,71.25,71.26,10100.0,53.7427,53.788,53.7427,53.7503,10100.0
2012-09-25 10:20:00,71.29,71.39,71.26,71.37,14400.0,53.7729,53.8483,53.7503,53.8332,14400.0
2012-09-25 10:25:00,71.36,71.43,71.28,71.35,35100.0,53.8257,53.8785,53.7654,53.8182,35100.0
2012-09-25 10:30:00,71.35,71.4,71.33,71.35,21000.0,53.8182,53.8559,53.8031,53.8182,21000.0
2012-09-25 10:35:00,71.36,71.38,71.33,71.36,13400.0,53.8257,53.8408,53.8031,53.8257,13400.0
2012-09-25 10:40:00,71.35,71.38,71.34,71.38,10300.0,53.8182,53.8408,53.8106,53.8408,10300.0
2012-09-25 10:45:00,71.38,71.5,71.38,71.5,11500.0,53.8408,53.9313,53.8408,53.9313,11500.0
2012-09-25 10:50:00,71.49,71.58,71.43,71.44,32100.0,53.9238,53.9916,53.8785,53.886,32100.0
2012-09-25 10:55:00,71.44,71.44,71.36,71.38,9700.0,53.886,53.886,53.8257,53.8408,9700.0
2012-09-25 11:00:00,71.36,71.41,71.34,71.34,65800.0,53.8257,53.8634,53.8106,53.8106,65800.0
2012-09-25 11:05:00,71.35,71.38,71.32,71.35,16300.0,53.8182,53.8408,53.7955,53.8182,16300.0
2012-09-25 11:10:00,71.35,71.35,71.3,71.32,512600.0,53.8182,53.8182,53.7804,53.7955,512600.0
2012-09-25 11:15:00,71.31,71.32,71.25,71.25,18100.0,53.788,53.7955,53.7427,53.7427,18100.0
2012-09-25 11:20:00,71.25,71.37,71.25,71.33,25900.0,53.7427,53.8332,53.7427,53.8031,25900.0
2012-09-25 11:25:00,71.32,71.33,71.25,71.26,16300.0,53.7955,53.8031,53.7427,53.7503,16300.0
2012-09-25 11:30:00,71.26,71.27,71.22,71.25,25400.0,53.7503,53.7578,53.7201,53.7427,25400.0
2012-09-25 11:35:00,71.24,71.27,71.24,71.25,21900.0,53.7352,53.7578,53.7352,53.7427,21900.0
2012-09-25 11:40:00,71.23,71.27,71.23,71.25,18500.0,53.7276,53.7578,53.7276,53.7427,18500.0
2012-09-25 11:45:00,71.25,71.31,71.19,71.19,28400.0,53.7427,53.788,53.6975,53.6975,28400.0
2012-09-25 11:50:00,71.21,71.31,71.21,71.28,37300.0,53.7126,53.788,53.7126,53.7654,37300.0
2012-09-25 11:55:00,71.27,71.28,71.24,71.26,27900.0,53.7578,53.7654,53.7352,53.7503,27900.0
2012-09-25 12:00:00,71.26,71.29,71.23,71.27,24700.0,53.7503,53.7729,53.7276,53.7578,24700.0
2012-09-25 12:05:00,71.27,71.28,71.25,71.26,10300.0,53.7578,53.7654,53.7427,53.7503,10300.0
2012-09-25 12:10:00,71.25,71.26,71.24,71.26,15900.0,53.7427,53.7503,53.7352,53.7503,15900.0
2012-09-25 12:15:00,71.26,71.27,71.18,71.21,12500.0,53.7503,53.7578,53.6899,53.7126,12500.0
2012-09-25 12:20:00,71.22,71.27,71.21,71.27,20000.0,53.7201,53.7578,53.7126,53.7578,20000.0
2012-09-25 12:25:00,71.27,71.27,71.21,71.25,34200.0,53.7578,53.7578,53.7126,53.7427,34200.0
2012-09-25 12:30:00,71.24,71.26,71.24,71.25,30600.0,53.7352,53.7503,53.7352,53.7427,30600.0
2012-09-25 12:35:00,71.24,71.24,71.08,71.08,20200.0,53.7352,53.7352,53.6145,53.6145,20200.0
2012-09-25 12:40:00,71.09,71.13,71.0,71.05,20200.0,53.622,53.6522,53.5542,53.5919,20200.0
2012-09-25 12:45:00,71.05,71.1,71.01,71.08,17400.0,53.5919,53.6296,53.5617,53.6145,17400.0
2012-09-25 12:50:00,71.08,71.1,71.07,71.1,5100.0,53.6145,53.6296,53.607,53.6296,5100.0
2012-09-25 12:55:00,71.09,71.14,71.08,71.14,8400.0,53.622,53.6598,53.6145,53.6598,8400.0
2012-09-25 13:00:00,71.11,71.12,70.99,71.0,107200.0,53.6371,53.6447,53.5466,53.5542,107200.0
2012-09-25 13:05:00,71.0,71.03,70.98,71.01,8600.0,53.5542,53.5768,53.5391,53.5617,8600.0
2012-09-25 13:10:00,71.0,71.02,70.98,71.02,9300.0,53.5542,53.5692,53.5391,53.5692,9300.0
2012-09-25 13:15:00,71.02,71.03,70.94,70.97,8100.0,53.5692,53.5768,53.5089,53.5315,8100.0
2012-09-25 13:20:00,70.95,70.95,70.87,70.9,9000.0,53.5164,53.5164,53.4561,53.4787,9000.0
2012-09-25 13:25:00,70.9,70.9,70.84,70.89,8400.0,53.4787,53.4787,53.4335,53.4712,8400.0
2012-09-25 13:30:00,70.88,70.97,70.85,70.97,11900.0,53.4636,53.5315,53.441,53.5315,11900.0
2012-09-25 13:35:00,70.95,70.97,70.92,70.96,22900.0,53.5164,53.5315,53.4938,53.524,22900.0
2012-09-25 13:40:00,70.95,70.97,70.94,70.96,18000.0,53.5164,53.5315,53.5089,53.524,18000.0
2012-09-25 13:45:00,70.95,70.99,70.93,70.97,15500.0,53.5164,53.5466,53.5014,53.5315,15500.0
2012-09-25 13:50:00,70.97,71.01,70.94,70.95,37700.0,53.5315,53.5617,53.5089,53.5164,37700.0
2012-09-25 13:55:00,70.95,70.97,70.94,70.97,71200.0,53.5164,53.5315,53.5089,53.5315,71200.0
2012-09-25 14:00:00,70.97,70.98,70.94,70.96,41400.0,53.5315,53.5391,53.5089,53.524,41400.0
2012-09-25 14:05:00,70.96,70.97,70.94,70.97,28700.0,53.524,53.5315,53.5089,53.5315,28700.0
2012-09-25 14:10:00,70.96,71.03,70.95,71.0,25100.0,53.524,53.5768,53.5164,53.5542,25100.0
2012-09-25 14:15:00,71.0,71.01,70.94,71.0,51300.0,53.5542,53.5617,53.5089,53.5542,51300.0
2012-09-25 14:20:00,71.0,71.02,70.88,70.88,34900.0,53.5542,53.5692,53.4636,53.4636,34900.0
2012-09-25 14:25:00,70.88,70.89,70.81,70.82,30200.0,53.4636,53.4712,53.4108,53.4184,30200.0
2012-09-25 14:30:00,70.81,70.81,70.77,70.8,24600.0,53.4108,53.4108,53.3807,53.4033,24600.0
2012-09-25 14:35:00,70.8,70.8,70.72,70.73,14000.0,53.4033,53.4033,53.343,53.3505,14000.0
2012-09-25 14:40:00,70.73,70.79,70.73,70.75,31900.0,53.3505,53.3958,53.3505,53.3656,31900.0
2012-09-25 14:45:00,70.75,70.77,70.67,70.75,50100.0,53.3656,53.3807,53.3052,53.3656,50100.0
2012-09-25 14:50:00,70.75,70.77,70.66,70.71,29200.0,53.3656,53.3807,53.2977,53.3354,29200.0
2012-09-25 14:55:00,70.72,70.72,70.65,70.66,58000.0,53.343,53.343,53.2902,53.2977,58000.0
2012-09-25 15:00:00,70.67,70.72,70.66,70.72,21900.0,53.3052,53.343,53.2977,53.343,21900.0
2012-09-25 15:05:00,70.71,70.73,70.67,70.7,39700.0,53.3354,53.3505,53.3052,53.3279,39700.0
2012-09-25 15:10:00,70.71,70.82,70.67,70.75,100600.0,53.3354,53.4184,53.3052,53.3656,100600.0
2012-09-25 15:15:00,70.75,70.78,70.69,70.69,29600.0,53.3656,53.3882,53.3203,53.3203,29600.0
2012-09-25 15:20:00,70.68,70.74,70.64,70.67,48000.0,53.3128,53.358,53.2826,53.3052,48000.0
2012-09-25 15:25:00,70.69,70.71,70.55,70.55,40800.0,53.3203,53.3354,53.2147,53.2147,40800.0
2012-09-25 15:30:00,70.55,70.57,70.5,70.5,59500.0,53.2147,53.2298,53.177,53.177,59500.0
2012-09-25 15:35:00,70.5,70.51,70.32,70.34,71200.0,53.177,53.1846,53.0412,53.0563,71200.0
2012-09-25 15:40:00,70.34,70.35,70.3,70.31,47900.0,53.0563,53.0639,53.0262,53.0337,47900.0
2012-09-25 15:45:00,70.31,70.32,70.14,70.23,69500.0,53.0337,53.0412,52.9055,52.9734,69500.0
2012-09-25 15:50:00,70.22,70.31,70.18,70.23,79500.0,52.9658,53.0337,52.9356,52.9734,79500.0
2012-09-25 15:55:00,70.23,70.24,70.06,70.09,222100.0,52.9734,52.9809,52.8451,52.8678,222100.0
2012-09-26 09:30:00,70.1,70.5,70.03,70.35,40000.0,52.8753,53.177,52.8225,53.0639,40000.0
2012-09-26 09:35:00,70.39,70.48,70.29,70.44,20400.0,53.094,53.1619,53.0186,53.1318,20400.0
2012-09-26 09:40:00,70.37,70.58,70.35,70.54,22400.0,53.079,53.2374,53.0639,53.2072,22400.0
2012-09-26 09:45:00,70.56,70.6,70.44,70.52,26900.0,53.2223,53.2524,53.1318,53.1921,26900.0
2012-09-26 09:50:00,70.49,70.71,70.48,70.7,16500.0,53.1695,53.3354,53.1619,53.3279,16500.0
2012-09-26 09:55:00,70.7,70.79,70.63,70.74,20000.0,53.3279,53.3958,53.2751,53.358,20000.0
2012-09-26 10:00:00,70.75,70.75,70.56,70.67,31700.0,53.3656,53.3656,53.2223,53.3052,31700.0
2012-09-26 10:05:00,70.65,70.65,70.51,70.63,51800.0,53.2902,53.2902,53.1846,53.2751,51800.0
2012-09-26 10:10:00,70.64,70.7,70.62,70.66,18300.0,53.2826,53.3279,53.2675,53.2977,18300.0
2012-09-26 10:15:00,70.67,70.73,70.64,70.72,14700.0,53.3052,53.3505,53.2826,53.343,14700.0
2012-09-26 10:20:00,70.72,70.72,70.57,70.64,12700.0,53.343,53.343,53.2298,53.2826,12700.0
2012-09-26 10:25:00,70.64,70.69,70.61,70.62,18500.0,53.2826,53.3203,53.26,53.2675,18500.0
2012-09-26 10:30:00,70.62,70.67,70.59,70.63,30500.0,53.2675,53.3052,53.2449,53.2751,30500.0
2012-09-26 10:35:00,70.65,70.65,70.47,70.58,22400.0,53.2902,53.2902,53.1544,53.2374,22400.0
2012-09-26 10:40:00,70.57,70.67,70.54,70.67,16200.0,53.2298,53.3052,53.2072,53.3052,16200.0
2012-09-26 10:45:00,70.68,70.8,70.67,70.79,20100.0,53.3128,53.4033,53.3052,53.3958,20100.0
2012-09-26 10:50:00,70.79,70.82,70.72,70.75,35800.0,53.3958,53.4184,53.343,53.3656,35800.0
2012-09-26 10:55:00,70.75,70.77,70.67,70.67,11000.0,53.3656,53.3807,53.3052,53.3052,11000.0
2012-09-26 11:00:00,70.68,70.77,70.68,70.73,18800.0,53.3128,53.3807,53.3128,53.3505,18800.0
2012-09-26 11:05:00,70.73,70.77,70.7,70.76,17700.0,53.3505,53.3807,53.3279,53.3731,17700.0
2012-09-26 11:10:00,70.76,70.77,70.7,70.77,24600.0,53.3731,53.3807,53.3279,53.3807,24600.0
2012-09-26 11:15:00,70.76,70.91,70.76,70.89,35500.0,53.3731,53.4863,53.3731,53.4712,35500.0
2012-09-26 11:20:00,70.91,71.01,70.86,70.97,26100.0,53.4863,53.5617,53.4486,53.5315,26100.0
2012-09-26 11:25:00,70.98,71.17,70.98,71.16,40400.0,53.5391,53.6824,53.5391,53.6748,40400.0
2012-09-26 11:30:00,71.16,71.24,71.12,71.19,77800.0,53.6748,53.7352,53.6447,53.6975,77800.0
2012-09-26 11:35:00,71.19,71.33,71.18,71.29,35300.0,53.6975,53.8031,53.6899,53.7729,35300.0
2012-09-26 11:40:00,71.28,71.5,71.28,71.46,54300.0,53.7654,53.9313,53.7654,53.9011,54300.0
2012-09-26 11:45:00,71.45,71.66,71.44,71.63,97300.0,53.8936,54.052,53.886,54.0294,97300.0
2012-09-26 11:50:00,71.63,71.64,71.31,71.31,27800.0,54.0294,54.0369,53.788,53.788,27800.0
2012-09-26 11:55:00,71.3,71.32,71.19,71.27,14200.0,53.7804,53.7955,53.6975,53.7578,14200.0
2012-09-26 12:00:00,71.27,71.28,71.06,71.08,27100.0,53.7578,53.7654,53.5994,53.6145,27100.0
2012-09-26 12:05:00,71.08,71.1,71.01,71.03,23800.0,53.6145,53.6296,53.5617,53.5768,23800.0
2012-09-26 12:10:00,71.02,71.15,71.02,71.12,29900.0,53.5692,53.6673,53.5692,53.6447,29900.0
2012-09-26 12:15:00,71.12,71.21,71.12,71.2,11600.0,53.6447,53.7126,53.6447,53.705,11600.0
2012-09-26 12:20:00,71.2,71.22,71.12,71.15,13100.0,53.705,53.7201,53.6447,53.6673,13100.0
2012-09-26 12:25:00,71.15,71.16,71.0,71.0,27300.0,53.6673,53.6748,53.5542,53.5542,27300.0
2012-09-26 12:30:00,71.0,71.06,71.0,71.02,15700.0,53.5542,53.5994,53.5542,53.5692,15700.0
2012-09-26 12:35:00,71.02,71.09,71.02,71.08,8400.0,53.5692,53.622,53.5692,53.6145,8400.0
2012-09-26 12:40:00,71.08,71.1,71.01,71.07,15000.0,53.6145,53.6296,53.5617,53.607,15000.0
2012-09-26 12:45:00,71.05,71.05,71.01,71.03,7100.0,53.5919,53.5919,53.5617,53.5768,7100.0
2012-09-26 12:50:00,71.03,71.06,71.02,71.06,11300.0,53.5768,53.5994,53.5692,53.5994,11300.0
2012-09-26 12:55:00,71.06,71.16,71.06,71.14,14100.0,53.5994,53.6748,53.5994,53.6598,14100.0
2012-09-26 13:00:00,71.17,71.17,71.11,71.13,8900.0,53.6824,53.6824,53.6371,53.6522,8900.0
2012-09-26 13:05:00,71.13,71.2,71.12,71.15,13100.0,53.6522,53.705,53.6447,53.6673,13100.0
2012-09-26 13:10:00,71.16,71.21,71.15,71.15,11000.0,53.6748,53.7126,53.6673,53.6673,11000.0
2012-09-26 13:15:00,71.15,71.16,71.11,71.14,10500.0,53.6673,53.6748,53.6371,53.6598,10500.0
2012-09-26 13:20:00,71.14,71.16,71.14,71.16,14500.0,53.6598,53.6748,53.6598,53.6748,14500.0
2012-09-26 13:25:00,71.15,71.22,71.15,71.22,16900.0,53.6673,53.7201,53.6673,53.7201,16900.0
2012-09-26 13:30:00,71.21,71.25,71.15,71.2,20300.0,53.7126,53.7427,53.6673,53.705,20300.0
2012-09-26 13:35:00,71.2,71.2,71.14,71.16,14700.0,53.705,53.705,53.6598,53.6748,14700.0
2012-09-26 13:40:00,71.16,71.19,71.12,71.19,17400.0,53.6748,53.6975,53.6447,53.6975,17400.0
2012-09-26 13:45:00,71.18,71.18,71.09,71.14,22800.0,53.6899,53.6899,53.622,53.6598,22800.0
2012-09-26 13:50:00,71.15,71.22,71.13,71.14,31700.0,53.6673,53.7201,53.6522,53.6598,31700.0
2012-09-26 13:55:00,71.13,71.2,71.1,71.12,31200.0,53.6522,53.705,53.6296,53.6447,31200.0
2012-09-26 14:00:00,71.09,71.18,71.08,71.13,33000.0,53.622,53.6899,53.6145,53.6522,33000.0
2012-09-26 14:05:00,71.11,71.23,71.08,71.1,14700.0,53.6371,53.7276,53.6145,53.6296,14700.0
2012-09-26 14:10:00,71.13,71.13,71.06,71.06,16900.0,53.6522,53.6522,53.5994,53.5994,16900.0
2012-09-26 14:15:00,71.07,71.09,71.02,71.08,7200.0,53.607,53.622,53.5692,53.6145,7200.0
2012-09-26 14:20:00,71.07,71.07,70.97,70.98,11800.0,53.607,53.607,53.5315,53.5391,11800.0
2012-09-26 14:25:00,70.99,71.06,70.94,70.94,13000.0,53.5466,53.5994,53.5089,53.5089,13000.0
2012-09-26 14:30:00,70.94,70.99,70.87,70.99,14000.0,53.5089,53.5466,53.4561,53.5466,14000.0
2012-09-26 14:35:00,70.99,70.99,70.9,70.93,13700.0,53.5466,53.5466,53.4787,53.5014,13700.0
2012-09-26 14:40:00,70.94,71.0,70.94,70.98,7300.0,53.5089,53.5542,53.5089,53.5391,7300.0
2012-09-26 14:45:00,70.98,71.0,70.95,70.95,10600.0,53.5391,53.5542,53.5164,53.5164,10600.0
2012-09-26 14:50:00,70.95,70.95,70.82,70.83,14000.0,53.5164,53.5164,53.4184,53.4259,14000.0
2012-09-26 14:55:00,70.82,70.91,70.82,70.9,17200.0,53.4184,53.4863,53.4184,53.4787,17200.0
2012-09-26 15:00:00,70.89,70.89,70.82,70.85,15600.0,53.4712,53.4712,53.4184,53.441,15600.0
2012-09-26 15:05:00,70.84,70.87,70.82,70.86,24300.0,53.4335,53.4561,53.4184,53.4486,24300.0
2012-09-26 15:10:00,70.86,70.86,70.81,70.81,28600.0,53.4486,53.4486,53.4108,53.4108,28600.0
2012-09-26 15:15:00,70.81,70.91,70.81,70.86,20200.0,53.4108,53.4863,53.4108,53.4486,20200.0
2012-09-26 15:20:00,70.86,70.91,70.84,70.84,17300.0,53.4486,53.4863,53.4335,53.4335,17300.0
2012-09-26 15:25:00,70.85,70.91,70.81,70.81,11900.0,53.441,53.4863,53.4108,53.4108,11900.0
2012-09-26 15:30:00,70.82,70.82,70.78,70.79,30600.0,53.4184,53.4184,53.3882,53.3958,30600.0
2012-09-26 15:35:00,70.79,70.8,70.72,70.72,29800.0,53.3958,53.4033,53.343,53.343,29800.0
2012-09-26 15:40:00,70.73,70.85,70.71,70.84,30900.0,53.3505,53.441,53.3354,53.4335,30900.0
2012-09-26 15:45:00,70.83,70.84,70.7,70.76,42100.0,53.4259,53.4335,53.3279,53.3731,42100.0
2012-09-26 15:50:00,70.78,70.79,70.69,70.71,63700.0,53.3882,53.3958,53.3203,53.3354,63700.0
2012-09-26 15:55:00,70.72,70.8,70.67,70.75,141800.0,53.343,53.4033,53.3052,53.3656,141800.0
2012-09-27 09:30:00,70.67,70.95,70.58,70.65,29000.0,53.4778,53.6897,53.4097,53.4626,29000.0
2012-09-27 09:35:00,70.62,70.66,70.51,70.51,6500.0,53.4399,53.4702,53.3567,53.3567,6500.0
2012-09-27 09:40:00,70.53,70.75,70.51,70.71,14100.0,53.3718,53.5383,53.3567,53.508,14100.0
2012-09-27 09:45:00,70.68,70.81,70.65,70.79,24600.0,53.4853,53.5837,53.4626,53.5686,24600.0
2012-09-27 09:50:00,70.81,70.81,70.73,70.74,8900.0,53.5837,53.5837,53.5232,53.5308,8900.0
2012-09-27 09:55:00,70.72,70.81,70.65,70.81,13100.0,53.5156,53.5837,53.4626,53.5837,13100.0
2012-09-27 10:00:00,70.79,70.85,70.72,70.85,15300.0,53.5686,53.614,53.5156,53.614,15300.0
2012-09-27 10:05:00,70.83,70.93,70.78,70.92,15100.0,53.5989,53.6745,53.561,53.667,15100.0
2012-09-27 10:10:00,70.92,70.93,70.81,70.86,16500.0,53.667,53.6745,53.5837,53.6216,16500.0
2012-09-27 10:15:00,70.88,70.98,70.84,70.86,16100.0,53.6367,53.7124,53.6064,53.6216,16100.0
2012-09-27 10:20:00,70.86,70.94,70.83,70.93,16600.0,53.6216,53.6821,53.5989,53.6745,16600.0
2012-09-27 10:25:00,70.92,70.96,70.81,70.85,22400.0,53.667,53.6972,53.5837,53.614,22400.0
2012-09-27 10:30:00,70.84,70.86,70.79,70.85,17300.0,53.6064,53.6216,53.5686,53.614,17300.0
2012-09-27 10:35:00,70.84,70.84,70.77,70.82,11800.0,53.6064,53.6064,53.5535,53.5913,11800.0
2012-09-27 10:40:00,70.83,70.91,70.83,70.88,11700.0,53.5989,53.6594,53.5989,53.6367,11700.0
2012-09-27 10:45:00,70.87,70.93,70.82,70.93,10300.0,53.6291,53.6745,53.5913,53.6745,10300.0
2012-09-27 10:50:00,70.92,71.0,70.91,70.96,53500.0,53.667,53.7275,53.6594,53.6972,53500.0
2012-09-27 10:55:00,70.97,71.0,70.92,70.99,13800.0,53.7048,53.7275,53.667,53.7199,13800.0
2012-09-27 11:00:00,70.99,71.0,70.98,70.98,15000.0,53.7199,53.7275,53.7124,53.7124,15000.0
2012-09-27 11:05:00,70.98,71.03,70.95,70.96,15700.0,53.7124,53.7502,53.6897,53.6972,15700.0
2012-09-27 11:10:00,70.98,71.1,70.96,71.08,23600.0,53.7124,53.8032,53.6972,53.788,23600.0
2012-09-27 11:15:00,71.08,71.08,70.98,70.99,6100.0,53.788,53.788,53.7124,53.7199,6100.0
2012-09-27 11:20:00,71.0,71.04,70.91,70.91,10200.0,53.7275,53.7578,53.6594,53.6594,10200.0
2012-09-27 11:25:00,70.92,70.97,70.87,70.97,10100.0,53.667,53.7048,53.6291,53.7048,10100.0
2012-09-27 11:30:00,70.96,70.96,70.88,70.89,4500.0,53.6972,53.6972,53.6367,53.6443,4500.0
2012-09-27 11:35:00,70.88,70.92,70.87,70.89,9700.0,53.6367,53.667,53.6291,53.6443,9700.0
2012-09-27 11:40:00,70.9,70.95,70.89,70.91,9100.0,53.6518,53.6897,53.6443,53.6594,9100.0
2012-09-27 11:45:00,70.91,70.93,70.9,70.93,6100.0,53.6594,53.6745,53.6518,53.6745,6100.0
2012-09-27 11:50:00,70.94,70.97,70.9,70.94,7100.0,53.6821,53.7048,53.6518,53.6821,7100.0
2012-09-27 11:55:00,70.95,71.01,70.94,70.99,22200.0,53.6897,53.7351,53.6821,53.7199,22200.0
2012-09-27 12:00:00,70.99,71.0,70.98,71.0,8300.0,53.7199,53.7275,53.7124,53.7275,8300.0
2012-09-27 12:05:00,71.0,71.08,70.99,71.07,10600.0,53.7275,53.788,53.7199,53.7805,10600.0
2012-09-27 12:10:00,71.07,71.17,71.07,71.15,13100.0,53.7805,53.8561,53.7805,53.841,13100.0
2012-09-27 12:15:00,71.17,71.22,71.15,71.21,9800.0,53.8561,53.894,53.841,53.8864,9800.0
2012-09-27 12:20:00,71.21,71.22,71.19,71.22,5700.0,53.8864,53.894,53.8713,53.894,5700.0
2012-09-27 12:25:00,71.23,71.35,71.23,71.32,13500.0,53.9015,53.9924,53.9015,53.9697,13500.0
2012-09-27 12:30:00,71.32,71.33,71.25,71.26,8500.0,53.9697,53.9772,53.9167,53.9242,8500.0
2012-09-27 12:35:00,71.28,71.31,71.23,71.25,11000.0,53.9394,53.9621,53.9015,53.9167,11000.0
2012-09-27 12:40:00,71.25,71.28,71.25,71.27,7900.0,53.9167,53.9394,53.9167,53.9318,7900.0
2012-09-27 12:45:00,71.27,71.28,71.25,71.26,5100.0,53.9318,53.9394,53.9167,53.9242,5100.0
2012-09-27 12:50:00,71.26,71.29,71.25,71.29,5500.0,53.9242,53.947,53.9167,53.947,5500.0
2012-09-27 12:55:00,71.29,71.33,71.26,71.28,11200.0,53.947,53.9772,53.9242,53.9394,11200.0
2012-09-27 13:00:00,71.26,71.26,71.23,71.24,8000.0,53.9242,53.9242,53.9015,53.9091,8000.0
2012-09-27 13:05:00,71.25,71.25,71.23,71.23,6400.0,53.9167,53.9167,53.9015,53.9015,6400.0
2012-09-27 13:10:00,71.23,71.28,71.23,71.27,6200.0,53.9015,53.9394,53.9015,53.9318,6200.0
2012-09-27 13:15:00,71.27,71.31,71.27,71.3,12000.0,53.9318,53.9621,53.9318,53.9545,12000.0
2012-09-27 13:20:00,71.3,71.31,71.15,71.18,155600.0,53.9545,53.9621,53.841,53.8637,155600.0
2012-09-27 13:25:00,71.19,71.32,71.19,71.3,32700.0,53.8713,53.9697,53.8713,53.9545,32700.0
2012-09-27 13:30:00,71.28,71.28,71.23,71.28,10900.0,53.9394,53.9394,53.9015,53.9394,10900.0
2012-09-27 13:35:00,71.28,71.3,71.25,71.29,17900.0,53.9394,53.9545,53.9167,53.947,17900.0
2012-09-27 13:40:00,71.29,71.36,71.28,71.33,10600.0,53.947,53.9999,53.9394,53.9772,10600.0
2012-09-27 13:45:00,71.33,71.38,71.31,71.32,7800.0,53.9772,54.0151,53.9621,53.9697,7800.0
2012-09-27 13:50:00,71.31,71.31,71.17,71.17,10600.0,53.9621,53.9621,53.8561,53.8561,10600.0
2012-09-27 13:55:00,71.17,71.17,71.1,71.17,10100.0,53.8561,53.8561,53.8032,53.8561,10100.0
2012-09-27 14:00:00,71.18,71.22,71.15,71.16,5900.0,53.8637,53.894,53.841,53.8486,5900.0
2012-09-27 14:05:00,71.17,71.21,71.17,71.18,9000.0,53.8561,53.8864,53.8561,53.8637,9000.0
2012-09-27 14:10:00,71.18,71.24,71.18,71.24,9400.0,53.8637,53.9091,53.8637,53.9091,9400.0
2012-09-27 14:15:00,71.23,71.26,71.2,71.26,3900.0,53.9015,53.9242,53.8788,53.9242,3900.0
2012-09-27 14:20:00,71.26,71.27,71.24,71.24,5400.0,53.9242,53.9318,53.9091,53.9091,5400.0
2012-09-27 14:25:00,71.25,71.27,71.24,71.26,13900.0,53.9167,53.9318,53.9091,53.9242,13900.0
2012-09-27 14:30:00,71.25,71.26,71.19,71.24,10400.0,53.9167,53.9242,53.8713,53.9091,10400.0
2012-09-27 14:35:00,71.23,71.26,71.22,71.25,11500.0,53.9015,53.9242,53.894,53.9167,11500.0
2012-09-27 14:40:00,71.25,71.27,71.23,71.23,7100.0,53.9167,53.9318,53.9015,53.9015,7100.0
2012-09-27 14:45:00,71.23,71.27,71.23,71.27,5300.0,53.9015,53.9318,53.9015,53.9318,5300.0
2012-09-27 14:50:00,71.27,71.31,71.27,71.31,14900.0,53.9318,53.9621,53.9318,53.9621,14900.0
2012-09-27 14:55:00,71.32,71.36,71.31,71.33,15800.0,53.9697,53.9999,53.9621,53.9772,15800.0
2012-09-27 15:00:00,71.31,71.31,71.28,71.3,13600.0,53.9621,53.9621,53.9394,53.9545,13600.0
2012-09-27 15:05:00,71.3,71.35,71.28,71.29,16100.0,53.9545,53.9924,53.9394,53.947,16100.0
2012-09-27 15:10:00,71.28,71.29,71.22,71.22,15700.0,53.9394,53.947,53.894,53.894,15700.0
2012-09-27 15:15:00,71.22,71.22,71.17,71.19,20900.0,53.894,53.894,53.8561,53.8713,20900.0
2012-09-27 15:20:00,71.17,71.19,71.12,71.13,12000.0,53.8561,53.8713,53.8183,53.8259,12000.0
2012-09-27 15:25:00,71.13,71.13,71.05,71.05,15100.0,53.8259,53.8259,53.7653,53.7653,15100.0
2012-09-27 15:30:00,71.06,71.08,71.03,71.05,19800.0,53.7729,53.788,53.7502,53.7653,19800.0
2012-09-27 15:35:00,71.05,71.07,71.01,71.01,24500.0,53.7653,53.7805,53.7351,53.7351,24500.0
2012-09-27 15:40:00,71.01,71.08,71.0,71.05,60500.0,53.7351,53.788,53.7275,53.7653,60500.0
2012-09-27 15:45:00,71.05,71.05,70.98,71.04,58200.0,53.7653,53.7653,53.7124,53.7578,58200.0
2012-09-27 15:50:00,71.03,71.03,70.93,70.93,60500.0,53.7502,53.7502,53.6745,53.6745,60500.0
2012-09-27 15:55:00,70.93,71.07,70.9,71.04,173500.0,53.6745,53.7805,53.6518,53.7578,173500.0
2012-09-28 09:30:00,70.83,71.15,70.76,71.14,36400.0,53.5989,53.841,53.5459,53.8334,36400.0
2012-09-28 09:35:00,71.14,71.4,71.07,71.2,53900.0,53.8334,54.0302,53.7805,53.8788,53900.0
2012-09-28 09:40:00,71.2,71.22,70.97,71.11,40600.0,53.8788,53.894,53.7048,53.8107,40600.0
2012-09-28 09:45:00,71.08,71.25,71.05,71.23,35500.0,53.788,53.9167,53.7653,53.9015,35500.0
2012-09-28 09:50:00,71.21,71.34,71.08,71.34,20700.0,53.8864,53.9848,53.788,53.9848,20700.0
2012-09-28 09:55:00,71.3,71.34,71.23,71.28,17600.0,53.9545,53.9848,53.9015,53.9394,17600.0
2012-09-28 10:00:00,71.29,71.3,71.11,71.15,39200.0,53.947,53.9545,53.8107,53.841,39200.0
2012-09-28 10:05:00,71.12,71.22,71.08,71.18,21900.0,53.8183,53.894,53.788,53.8637,21900.0
2012-09-28 10:10:00,71.2,71.24,71.08,71.16,16300.0,53.8788,53.9091,53.788,53.8486,16300.0
2012-09-28 10:15:00,71.16,71.16,71.05,71.07,20000.0,53.8486,53.8486,53.7653,53.7805,20000.0
2012-09-28 10:20:00,71.08,71.24,71.08,71.16,18100.0,53.788,53.9091,53.788,53.8486,18100.0
2012-09-28 10:25:00,71.14,71.25,71.1,71.23,52100.0,53.8334,53.9167,53.8032,53.9015,52100.0
2012-09-28 10:30:00,71.19,71.22,71.13,71.19,22500.0,53.8713,53.894,53.8259,53.8713,22500.0
2012-09-28 10:35:00,71.18,71.26,71.18,71.23,24200.0,53.8637,53.9242,53.8637,53.9015,24200.0
2012-09-28 10:40:00,71.21,71.26,71.17,71.2,38800.0,53.8864,53.9242,53.8561,53.8788,38800.0
2012-09-28 10:45:00,71.2,71.3,71.2,71.27,11700.0,53.8788,53.9545,53.8788,53.9318,11700.0
2012-09-28 10:50:00,71.27,71.3,71.26,71.28,10400.0,53.9318,53.9545,53.9242,53.9394,10400.0
2012-09-28 10:55:00,71.27,71.34,71.24,71.32,14200.0,53.9318,53.9848,53.9091,53.9697,14200.0
2012-09-28 11:00:00,71.33,71.33,71.28,71.3,26200.0,53.9772,53.9772,53.9394,53.9545,26200.0
2012-09-28 11:05:00,71.3,71.33,71.24,71.27,32200.0,53.9545,53.9772,53.9091,53.9318,32200.0
2012-09-28 11:10:00,71.27,71.29,71.18,71.18,9300.0,53.9318,53.947,53.8637,53.8637,9300.0
2012-09-28 11:15:00,71.17,71.17,71.09,71.14,13000.0,53.8561,53.8561,53.7956,53.8334,13000.0
2012-09-28 11:20:00,71.12,71.15,71.1,71.15,24000.0,53.8183,53.841,53.8032,53.841,24000.0
2012-09-28 11:25:00,71.15,71.16,71.1,71.1,36900.0,53.841,53.8486,53.8032,53.8032,36900.0
2012-09-28 11:30:00,71.11,71.17,71.08,71.08,28700.0,53.8107,53.8561,53.788,53.788,28700.0
2012-09-28 11:35:00,71.08,71.11,71.06,71.07,15600.0,53.788,53.8107,53.7729,53.7805,15600.0
2012-09-28 11:40:00,71.08,71.09,71.01,71.01,30200.0,53.788,53.7956,53.7351,53.7351,30200.0
2012-09-28 11:45:00,71.01,71.02,70.98,71.0,69300.0,53.7351,53.7426,53.7124,53.7275,69300.0
2012-09-28 11:50:00,71.0,71.01,70.97,70.99,41200.0,53.7275,53.7351,53.7048,53.7199,41200.0
2012-09-28 11:55:00,71.0,71.03,70.99,71.02,49600.0,53.7275,53.7502,53.7199,53.7426,49600.0
2012-09-28 12:00:00,71.02,71.07,70.99,71.06,23400.0,53.7426,53.7805,53.7199,53.7729,23400.0
2012-09-28 12:05:00,71.07,71.16,71.07,71.13,45800.0,53.7805,53.8486,53.7805,53.8259,45800.0
2012-09-28 12:10:00,71.15,71.25,71.13,71.22,17400.0,53.841,53.9167,53.8259,53.894,17400.0
2012-09-28 12:15:00,71.23,71.29,71.22,71.25,14000.0,53.9015,53.947,53.894,53.9167,14000.0
2012-09-28 12:20:00,71.26,71.29,71.23,71.28,14300.0,53.9242,53.947,53.9015,53.9394,14300.0
2012-09-28 12:25:00,71.28,71.29,71.21,71.21,12100.0,53.9394,53.947,53.8864,53.8864,12100.0
2012-09-28 12:30:00,71.21,71.28,71.21,71.25,17900.0,53.8864,53.9394,53.8864,53.9167,17900.0
2012-09-28 12:35:00,71.25,71.28,71.24,71.24,8900.0,53.9167,53.9394,53.9091,53.9091,8900.0
2012-09-28 12:40:00,71.25,71.26,71.21,71.24,6300.0,53.9167,53.9242,53.8864,53.9091,6300.0
2012-09-28 12:45:00,71.23,71.25,71.22,71.23,7100.0,53.9015,53.9167,53.894,53.9015,7100.0
2012-09-28 12:50:00,71.24,71.28,71.23,71.28,7200.0,53.9091,53.9394,53.9015,53.9394,7200.0
2012-09-28 12:55:00,71.27,71.28,71.23,71.25,15700.0,53.9318,53.9394,53.9015,53.9167,15700.0
2012-09-28 13:00:00,71.24,71.25,71.21,71.23,6600.0,53.9091,53.9167,53.8864,53.9015,6600.0
2012-09-28 13:05:00,71.23,71.23,71.18,71.22,12600.0,53.9015,53.9015,53.8637,53.894,12600.0
2012-09-28 13:10:00,71.2,71.23,71.15,71.22,33600.0,53.8788,53.9015,53.841,53.894,33600.0
2012-09-28 13:15:00,71.22,71.29,71.22,71.26,23200.0,53.894,53.947,53.894,53.9242,23200.0
2012-09-28 13:20:00,71.26,71.34,71.25,71.31,33600.0,53.9242,53.9848,53.9167,53.9621,33600.0
2012-09-28 13:25:00,71.3,71.33,71.28,71.31,15000.0,53.9545,53.9772,53.9394,53.9621,15000.0
2012-09-28 13:30:00,71.32,71.37,71.31,71.35,9500.0,53.9697,54.0075,53.9621,53.9924,9500.0
2012-09-28 13:35:00,71.34,71.43,71.32,71.43,15600.0,53.9848,54.0529,53.9697,54.0529,15600.0
2012-09-28 13:40:00,71.44,71.48,71.42,71.45,12600.0,54.0605,54.0907,54.0453,54.068,12600.0
2012-09-28 13:45:00,71.45,71.48,71.44,71.46,14600.0,54.068,54.0907,54.0605,54.0756,14600.0
2012-09-28 13:50:00,71.46,71.47,71.44,71.46,21700.0,54.0756,54.0832,54.0605,54.0756,21700.0
2012-09-28 13:55:00,71.47,71.48,71.46,71.48,7800.0,54.0832,54.0907,54.0756,54.0907,7800.0
2012-09-28 14:00:00,71.47,71.55,71.47,71.51,22000.0,54.0832,54.1437,54.0832,54.1134,22000.0
2012-09-28 14:05:00,71.5,71.51,71.48,71.5,19600.0,54.1059,54.1134,54.0907,54.1059,19600.0
2012-09-28 14:10:00,71.5,71.55,71.47,71.47,25000.0,54.1059,54.1437,54.0832,54.0832,25000.0
2012-09-28 14:15:00,71.47,71.47,71.4,71.44,16300.0,54.0832,54.0832,54.0302,54.0605,16300.0
2012-09-28 14:20:00,71.43,71.43,71.36,71.39,11300.0,54.0529,54.0529,53.9999,54.0226,11300.0
2012-09-28 14:25:00,71.41,71.42,71.31,71.33,20800.0,54.0378,54.0453,53.9621,53.9772,20800.0
2012-09-28 14:30:00,71.33,71.33,71.24,71.32,23900.0,53.9772,53.9772,53.9091,53.9697,23900.0
2012-09-28 14:35:00,71.32,71.35,71.26,71.33,18500.0,53.9697,53.9924,53.9242,53.9772,18500.0
2012-09-28 14:40:00,71.32,71.4,71.31,71.39,36000.0,53.9697,54.0302,53.9621,54.0226,36000.0
2012-09-28 14:45:00,71.38,71.4,71.3,71.3,36300.0,54.0151,54.0302,53.9545,53.9545,36300.0
2012-09-28 14:50:00,71.3,71.33,71.27,71.28,9100.0,53.9545,53.9772,53.9318,53.9394,9100.0
2012-09-28 14:55:00,71.27,71.31,71.27,71.29,10400.0,53.9318,53.9621,53.9318,53.947,10400.0
2012-09-28 15:00:00,71.29,71.31,71.28,71.3,15600.0,53.947,53.9621,53.9394,53.9545,15600.0
2012-09-28 15:05:00,71.29,71.31,71.27,71.3,30000.0,53.947,53.9621,53.9318,53.9545,30000.0
2012-09-28 15:10:00,71.3,71.36,71.3,71.32,28600.0,53.9545,53.9999,53.9545,53.9697,28600.0
2012-09-28 15:15:00,71.32,71.33,71.28,71.29,18700.0,53.9697,53.9772,53.9394,53.947,18700.0
2012-09-28 15:20:00,71.29,71.34,71.29,71.31,15300.0,53.947,53.9848,53.947,53.9621,15300.0
2012-09-28 15:25:00,71.3,71.31,71.23,71.27,17800.0,53.9545,53.9621,53.9015,53.9318,17800.0
2012-09-28 15:30:00,71.27,71.33,71.22,71.24,31000.0,53.9318,53.9772,53.894,53.9091,31000.0
2012-09-28 15:35:00,71.24,71.32,71.24,71.27,49800.0,53.9091,53.9697,53.9091,53.9318,49800.0
2012-09-28 15:40:00,71.28,71.38,71.27,71.38,128700.0,53.9394,54.0151,53.9318,54.0151,128700.0
2012-09-28 15:45:00,71.4,71.5,71.39,71.44,77800.0,54.0302,54.1059,54.0226,54.0605,77800.0
2012-09-28 15:50:00,71.43,71.47,71.39,71.42,68100.0,54.0529,54.0832,54.0226,54.0453,68100.0
2012-09-28 15:55:00,71.41,71.44,71.36,71.39,175100.0,54.0378,54.0605,53.9999,54.0226,175100.0
2012-10-01 09:30:00,71.61,72.0,71.52,71.98,78900.0,54.1891,54.4842,54.121,54.4691,78900.0
2012-10-01 09:35:00,72.0,72.25,71.93,72.25,50400.0,54.4842,54.6734,54.4313,54.6734,50400.0
2012-10-01 09:40:00,72.25,72.45,72.12,72.14,78000.0,54.6734,54.8248,54.575,54.5902,78000.0
2012-10-01 09:45:00,72.14,72.19,71.94,71.99,49300.0,54.5902,54.628,54.4388,54.4767,49300.0
2012-10-01 09:50:00,71.99,72.04,71.94,72.0,65500.0,54.4767,54.5145,54.4388,54.4842,65500.0
2012-10-01 09:55:00,72.01,72.07,71.96,72.01,27000.0,54.4918,54.5372,54.454,54.4918,27000.0
2012-10-01 10:00:00,72.02,72.22,72.02,72.16,37400.0,54.4994,54.6507,54.4994,54.6053,37400.0
2012-10-01 10:05:00,72.16,72.3,72.1,72.25,43400.0,54.6053,54.7112,54.5599,54.6734,43400.0
2012-10-01 10:10:00,72.24,72.24,72.05,72.19,23100.0,54.6658,54.6658,54.5221,54.628,23100.0
2012-10-01 10:15:00,72.17,72.24,72.09,72.12,23600.0,54.6129,54.6658,54.5523,54.575,23600.0
2012-10-01 10:20:00,72.12,72.31,72.12,72.29,44300.0,54.575,54.7188,54.575,54.7037,44300.0
2012-10-01 10:25:00,72.28,72.28,72.2,72.27,22800.0,54.6961,54.6961,54.6356,54.6885,22800.0
2012-10-01 10:30:00,72.28,72.3,72.08,72.08,20200.0,54.6961,54.7112,54.5448,54.5448,20200.0
2012-10-01 10:35:00,72.08,72.09,71.98,72.02,47800.0,54.5448,54.5523,54.4691,54.4994,47800.0
2012-10-01 10:40:00,72.01,72.02,71.93,72.01,40200.0,54.4918,54.4994,54.4313,54.4918,40200.0
2012-10-01 10:45:00,72.0,72.01,71.87,71.87,13300.0,54.4842,54.4918,54.3859,54.3859,13300.0
2012-10-01 10:50:00,71.86,71.89,71.85,71.86,17200.0,54.3783,54.401,54.3707,54.3783,17200.0
2012-10-01 10:55:00,71.87,71.99,71.85,71.93,35500.0,54.3859,54.4767,54.3707,54.4313,35500.0
2012-10-01 11:00:00,71.95,72.0,71.9,71.96,20900.0,54.4464,54.4842,54.4086,54.454,20900.0
2012-10-01 11:05:00,71.98,71.98,71.88,71.88,7100.0,54.4691,54.4691,54.3934,54.3934,7100.0
2012-10-01 11:10:00,71.87,71.87,71.76,71.76,20500.0,54.3859,54.3859,54.3026,54.3026,20500.0
2012-10-01 11:15:00,71.77,71.79,71.72,71.73,13300.0,54.3102,54.3253,54.2723,54.2799,13300.0
2012-10-01 11:20:00,71.74,71.74,71.65,71.65,14400.0,54.2875,54.2875,54.2194,54.2194,14400.0
2012-10-01 11:25:00,71.65,71.75,71.61,71.62,20300.0,54.2194,54.295,54.1891,54.1967,20300.0
2012-10-01 11:30:00,71.6,71.6,71.53,71.53,23000.0,54.1815,54.1815,54.1286,54.1286,23000.0
2012-10-01 11:35:00,71.53,71.55,71.46,71.51,22200.0,54.1286,54.1437,54.0756,54.1134,22200.0
2012-10-01 11:40:00,71.51,71.54,71.47,71.47,14900.0,54.1134,54.1361,54.0832,54.0832,14900.0
2012-10-01 11:45:00,71.47,71.53,71.46,71.52,12600.0,54.0832,54.1286,54.0756,54.121,12600.0
2012-10-01 11:50:00,71.51,71.55,71.45,71.49,25300.0,54.1134,54.1437,54.068,54.0983,25300.0
2012-10-01 11:55:00,71.48,71.49,71.32,71.32,20800.0,54.0907,54.0983,53.9697,53.9697,20800.0
2012-10-01 12:00:00,71.32,71.33,71.27,71.27,26400.0,53.9697,53.9772,53.9318,53.9318,26400.0
2012-10-01 12:05:00,71.27,71.27,71.15,71.2,24000.0,53.9318,53.9318,53.841,53.8788,24000.0
2012-10-01 12:10:00,71.19,71.35,71.19,71.34,32200.0,53.8713,53.9924,53.8713,53.9848,32200.0
2012-10-01 12:15:00,71.34,71.34,71.24,71.3,15800.0,53.9848,53.9848,53.9091,53.9545,15800.0
2012-10-01 12:20:00,71.29,71.36,71.23,71.36,20800.0,53.947,53.9999,53.9015,53.9999,20800.0
2012-10-01 12:25:00,71.35,71.35,71.24,71.27,14100.0,53.9924,53.9924,53.9091,53.9318,14100.0
2012-10-01 12:30:00,71.27,71.28,71.14,71.21,20700.0,53.9318,53.9394,53.8334,53.8864,20700.0
2012-10-01 12:35:00,71.2,71.37,71.2,71.36,14600.0,53.8788,54.0075,53.8788,53.9999,14600.0
2012-10-01 12:40:00,71.37,71.45,71.36,71.41,11500.0,54.0075,54.068,53.9999,54.0378,11500.0
2012-10-01 12:45:00,71.42,71.43,71.19,71.21,14900.0,54.0453,54.0529,53.8713,53.8864,14900.0
2012-10-01 12:50:00,71.2,71.23,71.09,71.1,19200.0,53.8788,53.9015,53.7956,53.8032,19200.0
2012-10-01 12:55:00,71.09,71.14,71.08,71.14,14400.0,53.7956,53.8334,53.788,53.8334,14400.0
2012-10-01 13:00:00,71.13,71.18,71.08,71.08,10300.0,53.8259,53.8637,53.788,53.788,10300.0
2012-10-01 13:05:00,71.09,71.13,71.05,71.05,14200.0,53.7956,53.8259,53.7653,53.7653,14200.0
2012-10-01 13:10:00,71.03,71.03,70.93,70.98,33000.0,53.7502,53.7502,53.6745,53.7124,33000.0
2012-10-01 13:15:00,70.98,71.0,70.92,70.93,15000.0,53.7124,53.7275,53.667,53.6745,15000.0
2012-10-01 13:20:00,70.93,70.98,70.88,70.92,20300.0,53.6745,53.7124,53.6367,53.667,20300.0
2012-10-01 13:25:00,70.92,70.97,70.88,70.94,18100.0,53.667,53.7048,53.6367,53.6821,18100.0
2012-10-01 13:30:00,70.93,70.93,70.77,70.82,16900.0,53.6745,53.6745,53.5535,53.5913,16900.0
2012-10-01 13:35:00,70.82,70.9,70.79,70.81,20200.0,53.5913,53.6518,53.5686,53.5837,20200.0
2012-10-01 13:40:00,70.79,70.84,70.71,70.73,54300.0,53.5686,53.6064,53.508,53.5232,54300.0
2012-10-01 13:45:00,70.73,70.78,70.72,70.77,21100.0,53.5232,53.561,53.5156,53.5535,21100.0
2012-10-01 13:50:00,70.78,70.84,70.76,70.8,20900.0,53.561,53.6064,53.5459,53.5762,20900.0
2012-10-01 13:55:00,70.83,71.0,70.81,71.0,22400.0,53.5989,53.7275,53.5837,53.7275,22400.0
2012-10-01 14:00:00,70.99,71.08,70.98,71.07,15500.0,53.7199,53.788,53.7124,53.7805,15500.0
2012-10-01 14:05:00,71.08,71.12,71.05,71.09,19800.0,53.788,53.8183,53.7653,53.7956,19800.0
2012-10-01 14:10:00,71.09,71.14,71.0,71.05,24900.0,53.7956,53.8334,53.7275,53.7653,24900.0
2012-10-01 14:15:00,71.05,71.08,71.0,71.01,18000.0,53.7653,53.788,53.7275,53.7351,18000.0
2012-10-01 14:20:00,71.02,71.11,70.98,71.07,24100.0,53.7426,53.8107,53.7124,53.7805,24100.0
2012-10-01 14:25:00,71.07,71.13,71.03,71.12,14800.0,53.7805,53.8259,53.7502,53.8183,14800.0
2012-10-01 14:30:00,71.13,71.2,71.12,71.2,12200.0,53.8259,53.8788,53.8183,53.8788,12200.0
2012-10-01 14:35:00,71.21,71.3,71.21,71.27,11100.0,53.8864,53.9545,53.8864,53.9318,11100.0
2012-10-01 14:40:00,71.28,71.32,71.25,71.26,12600.0,53.9394,53.9697,53.9167,53.9242,12600.0
2012-10-01 14:45:00,71.27,71.37,71.2,71.36,18400.0,53.9318,54.0075,53.8788,53.9999,18400.0
2012-10-01 14:50:00,71.35,71.35,71.27,71.32,11800.0,53.9924,53.9924,53.9318,53.9697,11800.0
2012-10-01 14:55:00,71.31,71.32,71.22,71.24,9900.0,53.9621,53.9697,53.894,53.9091,9900.0
2012-10-01 15:00:00,71.24,71.24,71.1,71.1,13100.0,53.9091,53.9091,53.8032,53.8032,13100.0
2012-10-01 15:05:00,71.12,71.14,71.07,71.09,18400.0,53.8183,53.8334,53.7805,53.7956,18400.0
2012-10-01 15:10:00,71.09,71.09,70.94,70.97,25000.0,53.7956,53.7956,53.6821,53.7048,25000.0
2012-10-01 15:15:00,70.97,70.98,70.94,70.94,20200.0,53.7048,53.7124,53.6821,53.6821,20200.0
2012-10-01 15:20:00,70.94,70.94,70.81,70.84,29100.0,53.6821,53.6821,53.5837,53.6064,29100.0
2012-10-01 15:25:00,70.84,70.98,70.79,70.94,25400.0,53.6064,53.7124,53.5686,53.6821,25400.0
2012-10-01 15:30:00,70.94,71.01,70.93,71.0,25500.0,53.6821,53.7351,53.6745,53.7275,25500.0
2012-10-01 15:35:00,70.99,71.06,70.94,71.03,24200.0,53.7199,53.7729,53.6821,53.7502,24200.0
2012-10-01 15:40:00,71.03,71.12,71.0,71.01,38500.0,53.7502,53.8183,53.7275,53.7351,38500.0
2012-10-01 15:45:00,71.0,71.12,70.98,71.08,62200.0,53.7275,53.8183,53.7124,53.788,62200.0
2012-10-01 15:50:00,71.09,71.17,71.02,71.08,50100.0,53.7956,53.8561,53.7426,53.788,50100.0
2012-10-01 15:55:00,71.09,71.15,71.06,71.07,76300.0,53.7956,53.841,53.7729,53.7805,76300.0
2012-10-02 09:30:00,71.09,71.21,70.91,71.13,24300.0,53.7956,53.8864,53.6594,53.8259,24300.0
2012-10-02 09:35:00,71.15,71.15,70.87,70.92,30100.0,53.841,53.841,53.6291,53.667,30100.0
2012-10-02 09:40:00,70.9,71.03,70.85,70.98,26200.0,53.6518,53.7502,53.614,53.7124,26200.0
2012-10-02 09:45:00,70.93,70.93,70.84,70.86,46500.0,53.6745,53.6745,53.6064,53.6216,46500.0
2012-10-02 09:50:00,70.84,70.85,70.74,70.74,44400.0,53.6064,53.614,53.5308,53.5308,44400.0
2012-10-02 09:55:00,70.74,70.75,70.58,70.61,72100.0,53.5308,53.5383,53.4097,53.4324,72100.0
2012-10-02 10:00:00,70.61,70.67,70.45,70.52,89200.0,53.4324,53.4778,53.3113,53.3643,89200.0
2012-10-02 10:05:00,70.52,70.66,70.52,70.61,118400.0,53.3643,53.4702,53.3643,53.4324,118400.0
2012-10-02 10:10:00,70.61,70.82,70.55,70.8,59900.0,53.4324,53.5913,53.387,53.5762,59900.0
2012-10-02 10:15:00,70.79,70.8,70.61,70.68,21200.0,53.5686,53.5762,53.4324,53.4853,21200.0
2012-10-02 10:20:00,70.68,70.85,70.66,70.75,43500.0,53.4853,53.614,53.4702,53.5383,43500.0
2012-10-02 10:25:00,70.76,70.96,70.76,70.96,45100.0,53.5459,53.6972,53.5459,53.6972,45100.0
2012-10-02 10:30:00,70.97,71.1,70.97,71.09,14800.0,53.7048,53.8032,53.7048,53.7956,14800.0
2012-10-02 10:35:00,71.09,71.09,71.0,71.07,25400.0,53.7956,53.7956,53.7275,53.7805,25400.0
2012-10-02 10:40:00,71.05,71.07,71.0,71.04,33200.0,53.7653,53.7805,53.7275,53.7578,33200.0
2012-10-02 10:45:00,71.04,71.23,71.04,71.15,49500.0,53.7578,53.9015,53.7578,53.841,49500.0
2012-10-02 10:50:00,71.14,71.14,70.97,71.01,27500.0,53.8334,53.8334,53.7048,53.7351,27500.0
2012-10-02 10:55:00,71.02,71.02,71.0,71.0,11800.0,53.7426,53.7426,53.7275,53.7275,11800.0
2012-10-02 11:00:00,71.01,71.13,71.0,71.13,19200.0,53.7351,53.8259,53.7275,53.8259,19200.0
2012-10-02 11:05:00,71.14,71.18,71.08,71.15,12500.0,53.8334,53.8637,53.788,53.841,12500.0
2012-10-02 11:10:00,71.14,71.14,71.05,71.14,12400.0,53.8334,53.8334,53.7653,53.8334,12400.0
2012-10-02 11:15:00,71.13,71.18,71.09,71.17,12500.0,53.8259,53.8637,53.7956,53.8561,12500.0
2012-10-02 11:20:00,71.17,71.23,71.15,71.23,14700.0,53.8561,53.9015,53.841,53.9015,14700.0
2012-10-02 11:25:00,71.22,71.23,71.16,71.23,23800.0,53.894,53.9015,53.8486,53.9015,23800.0
2012-10-02 11:30:00,71.22,71.24,71.13,71.16,66100.0,53.894,53.9091,53.8259,53.8486,66100.0
2012-10-02 11:35:00,71.15,71.21,71.02,71.1,47900.0,53.841,53.8864,53.7426,53.8032,47900.0
2012-10-02 11:40:00,71.1,71.25,71.0,71.23,58000.0,53.8032,53.9167,53.7275,53.9015,58000.0
2012-10-02 11:45:00,71.24,71.24,71.15,71.15,21300.0,53.9091,53.9091,53.841,53.841,21300.0
2012-10-02 11:50:00,71.15,71.29,71.14,71.23,26400.0,53.841,53.947,53.8334,53.9015,26400.0
2012-10-02 11:55:00,71.23,71.26,71.22,71.25,44600.0,53.9015,53.9242,53.894,53.9167,44600.0
2012-10-02 12:00:00,71.24,71.37,71.23,71.37,90400.0,53.9091,54.0075,53.9015,54.0075,90400.0
2012-10-02 12:05:00,71.37,71.37,71.28,71.31,28900.0,54.0075,54.0075,53.9394,53.9621,28900.0
2012-10-02 12:10:00,71.31,71.42,71.31,71.42,23000.0,53.9621,54.0453,53.9621,54.0453,23000.0
2012-10-02 12:15:00,71.42,71.57,71.38,71.51,53400.0,54.0453,54.1588,54.0151,54.1134,53400.0
2012-10-02 12:20:00,71.53,71.54,71.45,71.5,26900.0,54.1286,54.1361,54.068,54.1059,26900.0
2012-10-02 12:25:00,71.5,71.53,71.49,71.5,21200.0,54.1059,54.1286,54.0983,54.1059,21200.0
2012-10-02 12:30:00,71.5,71.52,71.39,71.39,18900.0,54.1059,54.121,54.0226,54.0226,18900.0
2012-10-02 12:35:00,71.39,71.48,71.38,71.44,41800.0,54.0226,54.0907,54.0151,54.0605,41800.0
2012-10-02 12:40:00,71.43,71.52,71.43,71.45,24500.0,54.0529,54.121,54.0529,54.068,24500.0
2012-10-02 12:45:00,71.47,71.51,71.43,71.51,27800.0,54.0832,54.1134,54.0529,54.1134,27800.0
2012-10-02 12:50:00,71.5,71.52,71.49,71.5,20900.0,54.1059,54.121,54.0983,54.1059,20900.0
2012-10-02 12:55:00,71.5,71.53,71.49,71.5,35700.0,54.1059,54.1286,54.0983,54.1059,35700.0
2012-10-02 13:00:00,71.5,71.5,71.43,71.45,7300.0,54.1059,54.1059,54.0529,54.068,7300.0
2012-10-02 13:05:00,71.45,71.45,71.4,71.42,13900.0,54.068,54.068,54.0302,54.0453,13900.0
2012-10-02 13:10:00,71.4,71.45,71.4,71.45,3900.0,54.0302,54.068,54.0302,54.068,3900.0
2012-10-02 13:15:00,71.44,71.45,71.4,71.4,16900.0,54.0605,54.068,54.0302,54.0302,16900.0
2012-10-02 13:20:00,71.4,71.42,71.36,71.38,31600.0,54.0302,54.0453,53.9999,54.0151,31600.0
2012-10-02 13:25:00,71.38,71.39,71.31,71.35,10400.0,54.0151,54.0226,53.9621,53.9924,10400.0
2012-10-02 13:30:00,71.35,71.36,71.28,71.34,5400.0,53.9924,53.9999,53.9394,53.9848,5400.0
2012-10-02 13:35:00,71.34,71.44,71.34,71.44,5500.0,53.9848,54.0605,53.9848,54.0605,5500.0
2012-10-02 13:40:00,71.44,71.46,71.41,71.42,9000.0,54.0605,54.0756,54.0378,54.0453,9000.0
2012-10-02 13:45:00,71.44,71.44,71.36,71.36,6100.0,54.0605,54.0605,53.9999,53.9999,6100.0
2012-10-02 13:50:00,71.37,71.44,71.36,71.36,13900.0,54.0075,54.0605,53.9999,53.9999,13900.0
2012-10-02 13:55:00,71.35,71.37,71.27,71.32,21200.0,53.9924,54.0075,53.9318,53.9697,21200.0
2012-10-02 14:00:00,71.29,71.36,71.29,71.36,27300.0,53.947,53.9999,53.947,53.9999,27300.0
2012-10-02 14:05:00,71.36,71.39,71.3,71.39,22200.0,53.9999,54.0226,53.9545,54.0226,22200.0
2012-10-02 14:10:00,71.4,71.46,71.38,71.45,14400.0,54.0302,54.0756,54.0151,54.068,14400.0
2012-10-02 14:15:00,71.45,71.47,71.43,71.45,18200.0,54.068,54.0832,54.0529,54.068,18200.0
2012-10-02 14:20:00,71.45,71.48,71.45,71.47,9400.0,54.068,54.0907,54.068,54.0832,9400.0
2012-10-02 14:25:00,71.47,71.48,71.43,71.43,20700.0,54.0832,54.0907,54.0529,54.0529,20700.0
2012-10-02 14:30:00,71.43,71.44,71.41,71.41,9700.0,54.0529,54.0605,54.0378,54.0378,9700.0
2012-10-02 14:35:00,71.41,71.43,71.4,71.4,11400.0,54.0378,54.0529,54.0302,54.0302,11400.0
2012-10-02 14:40:00,71.4,71.42,71.37,71.39,17700.0,54.0302,54.0453,54.0075,54.0226,17700.0
2012-10-02 14:45:00,71.38,71.42,71.36,71.4,31000.0,54.0151,54.0453,53.9999,54.0302,31000.0
2012-10-02 14:50:00,71.39,71.42,71.35,71.37,13100.0,54.0226,54.0453,53.9924,54.0075,13100.0
2012-10-02 14:55:00,71.36,71.4,71.35,71.37,64700.0,53.9999,54.0302,53.9924,54.0075,64700.0
2012-10-02 15:00:00,71.37,71.4,71.37,71.38,12200.0,54.0075,54.0302,54.0075,54.0151,12200.0
2012-10-02 15:05:00,71.37,71.48,71.36,71.44,67700.0,54.0075,54.0907,53.9999,54.0605,67700.0
2012-10-02 15:10:00,71.44,71.45,71.4,71.43,18900.0,54.0605,54.068,54.0302,54.0529,18900.0
2012-10-02 15:15:00,71.42,71.5,71.4,71.45,27400.0,54.0453,54.1059,54.0302,54.068,27400.0
2012-10-02 15:20:00,71.45,71.51,71.44,71.5,17300.0,54.068,54.1134,54.0605,54.1059,17300.0
2012-10-02 15:25:00,71.51,71.57,71.49,71.54,53600.0,54.1134,54.1588,54.0983,54.1361,53600.0
2012-10-02 15:30:00,71.54,71.57,71.49,71.52,35000.0,54.1361,54.1588,54.0983,54.121,35000.0
2012-10-02 15:35:00,71.52,71.55,71.49,71.52,25000.0,54.121,54.1437,54.0983,54.121,25000.0
2012-10-02 15:40:00,71.52,71.55,71.46,71.52,32800.0,54.121,54.1437,54.0756,54.121,32800.0
2012-10-02 15:45:00,71.52,71.58,71.46,71.48,46200.0,54.121,54.1664,54.0756,54.0907,46200.0
2012-10-02 15:50:00,71.48,71.59,71.48,71.57,83700.0,54.0907,54.174,54.0907,54.1588,83700.0
2012-10-02 15:55:00,71.58,71.66,71.56,71.65,148900.0,54.1664,54.2269,54.1513,54.2194,148900.0
2012-10-03 09:30:00,71.89,71.95,71.63,71.81,30400.0,54.401,54.4464,54.2042,54.3404,30400.0
2012-10-03 09:35:00,71.77,71.89,71.73,71.76,13500.0,54.3102,54.401,54.2799,54.3026,13500.0
2012-10-03 09:40:00,71.76,71.8,71.54,71.68,46600.0,54.3026,54.3329,54.1361,54.2421,46600.0
2012-10-03 09:45:00,71.68,71.73,71.61,71.62,15800.0,54.2421,54.2799,54.1891,54.1967,15800.0
2012-10-03 09:50:00,71.62,71.71,71.56,71.61,17200.0,54.1967,54.2648,54.1513,54.1891,17200.0
2012-10-03 09:55:00,71.59,71.76,71.58,71.67,25900.0,54.174,54.3026,54.1664,54.2345,25900.0
2012-10-03 10:00:00,71.71,71.78,71.6,71.67,23500.0,54.2648,54.3177,54.1815,54.2345,23500.0
2012-10-03 10:05:00,71.68,71.77,71.67,71.76,18400.0,54.2421,54.3102,54.2345,54.3026,18400.0
2012-10-03 10:10:00,71.78,71.87,71.75,71.84,15200.0,54.3177,54.3859,54.295,54.3631,15200.0
2012-10-03 10:15:00,71.85,72.1,71.85,72.1,57800.0,54.3707,54.5599,54.3707,54.5599,57800.0
2012-10-03 10:20:00,72.1,72.25,72.04,72.22,32700.0,54.5599,54.6734,54.5145,54.6507,32700.0
2012-10-03 10:25:00,72.2,72.26,72.08,72.08,31200.0,54.6356,54.681,54.5448,54.5448,31200.0
2012-10-03 10:30:00,72.08,72.11,71.95,72.05,15000.0,54.5448,54.5675,54.4464,54.5221,15000.0
2012-10-03 10:35:00,72.06,72.25,72.03,72.25,33100.0,54.5296,54.6734,54.5069,54.6734,33100.0
2012-10-03 10:40:00,72.26,72.37,72.24,72.37,10800.0,54.681,54.7642,54.6658,54.7642,10800.0
2012-10-03 10:45:00,72.38,72.39,72.28,72.32,34900.0,54.7718,54.7793,54.6961,54.7264,34900.0
2012-10-03 10:50:00,72.31,72.34,72.27,72.27,8100.0,54.7188,54.7415,54.6885,54.6885,8100.0
2012-10-03 10:55:00,72.28,72.33,72.28,72.3,8900.0,54.6961,54.7339,54.6961,54.7112,8900.0
2012-10-03 11:00:00,72.32,72.39,72.28,72.36,24900.0,54.7264,54.7793,54.6961,54.7566,24900.0
2012-10-03 11:05:00,72.35,72.38,72.3,72.31,20600.0,54.7491,54.7718,54.7112,54.7188,20600.0
2012-10-03 11:10:00,72.31,72.42,72.31,72.42,22200.0,54.7188,54.8021,54.7188,54.8021,22200.0
2012-10-03 11:15:00,72.42,72.45,72.38,72.45,19400.0,54.8021,54.8248,54.7718,54.8248,19400.0
2012-10-03 11:20:00,72.46,72.6,72.43,72.43,32100.0,54.8323,54.9383,54.8096,54.8096,32100.0
2012-10-03 11:25:00,72.44,72.47,72.4,72.46,5600.0,54.8172,54.8399,54.7869,54.8323,5600.0
2012-10-03 11:30:00,72.45,72.46,72.39,72.45,10600.0,54.8248,54.8323,54.7793,54.8248,10600.0
2012-10-03 11:35:00,72.44,72.47,72.43,72.45,4500.0,54.8172,54.8399,54.8096,54.8248,4500.0
2012-10-03 11:40:00,72.43,72.49,72.43,72.47,5300.0,54.8096,54.855,54.8096,54.8399,5300.0
2012-10-03 11:45:00,72.47,72.61,72.47,72.6,25700.0,54.8399,54.9458,54.8399,54.9383,25700.0
2012-10-03 11:50:00,72.6,72.61,72.54,72.55,11200.0,54.9383,54.9458,54.8929,54.9004,11200.0
2012-10-03 11:55:00,72.55,72.74,72.55,72.72,24300.0,54.9004,55.0442,54.9004,55.0291,24300.0
2012-10-03 12:00:00,72.73,72.75,72.58,72.6,34200.0,55.0366,55.0518,54.9231,54.9383,34200.0
2012-10-03 12:05:00,72.6,72.62,72.55,72.61,13800.0,54.9383,54.9534,54.9004,54.9458,13800.0
2012-10-03 12:10:00,72.61,72.75,72.6,72.65,26800.0,54.9458,55.0518,54.9383,54.9761,26800.0
2012-10-03 12:15:00,72.66,72.72,72.65,72.71,18300.0,54.9837,55.0291,54.9761,55.0215,18300.0
2012-10-03 12:20:00,72.72,72.82,72.69,72.81,25200.0,55.0291,55.1047,55.0064,55.0972,25200.0
2012-10-03 12:25:00,72.81,72.9,72.8,72.85,30700.0,55.0972,55.1653,55.0896,55.1274,30700.0
2012-10-03 12:30:00,72.85,72.96,72.83,72.91,29500.0,55.1274,55.2107,55.1123,55.1728,29500.0
2012-10-03 12:35:00,72.91,72.91,72.83,72.87,32300.0,55.1728,55.1728,55.1123,55.1426,32300.0
2012-10-03 12:40:00,72.87,72.96,72.85,72.96,32100.0,55.1426,55.2107,55.1274,55.2107,32100.0
2012-10-03 12:45:00,72.97,72.99,72.89,72.94,21100.0,55.2182,55.2334,55.1577,55.1955,21100.0
2012-10-03 12:50:00,72.94,72.94,72.86,72.91,29800.0,55.1955,55.1955,55.135,55.1728,29800.0
2012-10-03 12:55:00,72.91,72.93,72.79,72.79,20500.0,55.1728,55.188,55.082,55.082,20500.0
2012-10-03 13:00:00,72.79,72.87,72.73,72.86,18500.0,55.082,55.1426,55.0366,55.135,18500.0
2012-10-03 13:05:00,72.83,72.86,72.79,72.84,16700.0,55.1123,55.135,55.082,55.1199,16700.0
2012-10-03 13:10:00,72.84,72.87,72.83,72.87,8100.0,55.1199,55.1426,55.1123,55.1426,8100.0
2012-10-03 13:15:00,72.88,72.94,72.88,72.92,20000.0,55.1501,55.1955,55.1501,55.1804,20000.0
2012-10-03 13:20:00,72.9,72.97,72.87,72.87,30400.0,55.1653,55.2182,55.1426,55.1426,30400.0
2012-10-03 13:25:00,72.88,72.91,72.85,72.9,17000.0,55.1501,55.1728,55.1274,55.1653,17000.0
2012-10-03 13:30:00,72.9,72.9,72.76,72.79,24600.0,55.1653,55.1653,55.0593,55.082,24600.0
2012-10-03 13:35:00,72.81,72.85,72.65,72.68,30300.0,55.0972,55.1274,54.9761,54.9988,30300.0
2012-10-03 13:40:00,72.67,72.79,72.65,72.71,20700.0,54.9912,55.082,54.9761,55.0215,20700.0
2012-10-03 13:45:00,72.71,72.84,72.71,72.79,12100.0,55.0215,55.1199,55.0215,55.082,12100.0
2012-10-03 13:50:00,72.8,72.89,72.78,72.78,30100.0,55.0896,55.1577,55.0745,55.0745,30100.0
2012-10-03 13:55:00,72.79,72.86,72.78,72.81,14000.0,55.082,55.135,55.0745,55.0972,14000.0
2012-10-03 14:00:00,72.81,72.83,72.75,72.81,26600.0,55.0972,55.1123,55.0518,55.0972,26600.0
2012-10-03 14:05:00,72.81,72.82,72.8,72.82,20300.0,55.0972,55.1047,55.0896,55.1047,20300.0
2012-10-03 14:10:00,72.82,72.85,72.8,72.8,22200.0,55.1047,55.1274,55.0896,55.0896,22200.0
2012-10-03 14:15:00,72.8,72.8,72.74,72.75,28500.0,55.0896,55.0896,55.0442,55.0518,28500.0
2012-10-03 14:20:00,72.74,72.78,72.72,72.75,32400.0,55.0442,55.0745,55.0291,55.0518,32400.0
2012-10-03 14:25:00,72.75,72.76,72.71,72.74,43500.0,55.0518,55.0593,55.0215,55.0442,43500.0
2012-10-03 14:30:00,72.75,72.76,72.68,72.73,24400.0,55.0518,55.0593,54.9988,55.0366,24400.0
2012-10-03 14:35:00,72.72,72.77,72.7,72.74,27800.0,55.0291,55.0669,55.0139,55.0442,27800.0
2012-10-03 14:40:00,72.73,72.77,72.71,72.76,24800.0,55.0366,55.0669,55.0215,55.0593,24800.0
2012-10-03 14:45:00,72.76,72.76,72.71,72.73,18100.0,55.0593,55.0593,55.0215,55.0366,18100.0
2012-10-03 14:50:00,72.73,72.77,72.71,72.71,24600.0,55.0366,55.0669,55.0215,55.0215,24600.0
2012-10-03 14:55:00,72.71,72.74,72.71,72.73,17500.0,55.0215,55.0442,55.0215,55.0366,17500.0
2012-10-03 15:00:00,72.73,72.73,72.65,72.68,24600.0,55.0366,55.0366,54.9761,54.9988,24600.0
2012-10-03 15:05:00,72.68,72.69,72.52,72.56,16200.0,54.9988,55.0064,54.8777,54.908,16200.0
2012-10-03 15:10:00,72.56,72.57,72.52,72.54,17900.0,54.908,54.9156,54.8777,54.8929,17900.0
2012-10-03 15:15:00,72.56,72.66,72.56,72.64,15400.0,54.908,54.9837,54.908,54.9685,15400.0
2012-10-03 15:20:00,72.64,72.71,72.61,72.69,21000.0,54.9685,55.0215,54.9458,55.0064,21000.0
2012-10-03 15:25:00,72.7,72.81,72.67,72.8,18200.0,55.0139,55.0972,54.9912,55.0896,18200.0
2012-10-03 15:30:00,72.78,72.8,72.68,72.68,27500.0,55.0745,55.0896,54.9988,54.9988,27500.0
2012-10-03 15:35:00,72.69,72.73,72.65,72.73,51400.0,55.0064,55.0366,54.9761,55.0366,51400.0
2012-10-03 15:40:00,72.73,72.74,72.66,72.68,32600.0,55.0366,55.0442,54.9837,54.9988,32600.0
2012-10-03 15:45:00,72.69,72.72,72.65,72.71,51100.0,55.0064,55.0291,54.9761,55.0215,51100.0
2012-10-03 15:50:00,72.7,72.72,72.58,72.58,53400.0,55.0139,55.0291,54.9231,54.9231,53400.0
2012-10-03 15:55:00,72.59,72.68,72.58,72.64,123300.0,54.9307,54.9988,54.9231,54.9685,123300.0
2012-10-04 09:30:00,72.78,72.99,72.77,72.83,49600.0,55.0745,55.2334,55.0669,55.1123,49600.0
2012-10-04 09:35:00,72.84,72.98,72.82,72.96,20100.0,55.1199,55.2258,55.1047,55.2107,20100.0
2012-10-04 09:40:00,72.94,72.96,72.82,72.83,29700.0,55.1955,55.2107,55.1047,55.1123,29700.0
2012-10-04 09:45:00,72.82,72.82,72.7,72.75,28600.0,55.1047,55.1047,55.0139,55.0518,28600.0
2012-10-04 09:50:00,72.75,72.82,72.65,72.65,24300.0,55.0518,55.1047,54.9761,54.9761,24300.0
2012-10-04 09:55:00,72.67,72.67,72.51,72.54,29400.0,54.9912,54.9912,54.8702,54.8929,29400.0
2012-10-04 10:00:00,72.58,72.71,72.54,72.71,21600.0,54.9231,55.0215,54.8929,55.0215,21600.0
2012-10-04 10:05:00,72.7,72.95,72.67,72.84,25400.0,55.0139,55.2031,54.9912,55.1199,25400.0
2012-10-04 10:10:00,72.86,72.97,72.55,72.58,44000.0,55.135,55.2182,54.9004,54.9231,44000.0
2012-10-04 10:15:00,72.58,72.74,72.58,72.66,28000.0,54.9231,55.0442,54.9231,54.9837,28000.0
2012-10-04 10:20:00,72.66,72.74,72.65,72.67,22600.0,54.9837,55.0442,54.9761,54.9912,22600.0
2012-10-04 10:25:00,72.66,72.72,72.63,72.65,67300.0,54.9837,55.0291,54.961,54.9761,67300.0
2012-10-04 10:30:00,72.65,72.66,72.63,72.63,25800.0,54.9761,54.9837,54.961,54.961,25800.0
2012-10-04 10:35:00,72.63,72.67,72.61,72.64,69700.0,54.961,54.9912,54.9458,54.9685,69700.0
2012-10-04 10:40:00,72.64,72.66,72.57,72.6,29400.0,54.9685,54.9837,54.9156,54.9383,29400.0
2012-10-04 10:45:00,72.6,72.66,72.59,72.63,67700.0,54.9383,54.9837,54.9307,54.961,67700.0
2012-10-04 10:50:00,72.62,72.7,72.62,72.65,23500.0,54.9534,55.0139,54.9534,54.9761,23500.0
2012-10-04 10:55:00,72.66,72.67,72.63,72.64,60200.0,54.9837,54.9912,54.961,54.9685,60200.0
2012-10-04 11:00:00,72.65,72.68,72.62,72.64,50300.0,54.9761,54.9988,54.9534,54.9685,50300.0
2012-10-04 11:05:00,72.62,72.69,72.59,72.65,33600.0,54.9534,55.0064,54.9307,54.9761,33600.0
2012-10-04 11:10:00,72.65,72.71,72.63,72.71,23600.0,54.9761,55.0215,54.961,55.0215,23600.0
2012-10-04 11:15:00,72.7,72.7,72.64,72.68,30900.0,55.0139,55.0139,54.9685,54.9988,30900.0
2012-10-04 11:20:00,72.66,72.75,72.64,72.73,36500.0,54.9837,55.0518,54.9685,55.0366,36500.0
2012-10-04 11:25:00,72.72,72.72,72.66,72.68,6600.0,55.0291,55.0291,54.9837,54.9988,6600.0
2012-10-04 11:30:00,72.69,72.73,72.66,72.72,10400.0,55.0064,55.0366,54.9837,55.0291,10400.0
2012-10-04 11:35:00,72.7,72.73,72.66,72.68,5100.0,55.0139,55.0366,54.9837,54.9988,5100.0
2012-10-04 11:40:00,72.66,72.68,72.64,72.65,15800.0,54.9837,54.9988,54.9685,54.9761,15800.0
2012-10-04 11:45:00,72.66,72.68,72.65,72.68,11200.0,54.9837,54.9988,54.9761,54.9988,11200.0
2012-10-04 11:50:00,72.69,72.7,72.65,72.67,10100.0,55.0064,55.0139,54.9761,54.9912,10100.0
2012-10-04 11:55:00,72.67,72.7,72.66,72.68,11700.0,54.9912,55.0139,54.9837,54.9988,11700.0
2012-10-04 12:00:00,72.67,72.67,72.63,72.63,11500.0,54.9912,54.9912,54.961,54.961,11500.0
2012-10-04 12:05:00,72.65,72.72,72.62,72.68,22200.0,54.9761,55.0291,54.9534,54.9988,22200.0
2012-10-04 12:10:00,72.68,72.73,72.66,72.68,19100.0,54.9988,55.0366,54.9837,54.9988,19100.0
2012-10-04 12:15:00,72.71,72.73,72.65,72.65,11700.0,55.0215,55.0366,54.9761,54.9761,11700.0
2012-10-04 12:20:00,72.65,72.66,72.63,72.64,20800.0,54.9761,54.9837,54.961,54.9685,20800.0
2012-10-04 12:25:00,72.63,72.65,72.62,72.62,12700.0,54.961,54.9761,54.9534,54.9534,12700.0
2012-10-04 12:30:00,72.63,72.66,72.62,72.65,4100.0,54.961,54.9837,54.9534,54.9761,4100.0
2012-10-04 12:35:00,72.65,72.65,72.62,72.62,9000.0,54.9761,54.9761,54.9534,54.9534,9000.0
2012-10-04 12:40:00,72.62,72.62,72.59,72.59,19600.0,54.9534,54.9534,54.9307,54.9307,19600.0
2012-10-04 12:45:00,72.59,72.61,72.59,72.59,18300.0,54.9307,54.9458,54.9307,54.9307,18300.0
2012-10-04 12:50:00,72.6,72.64,72.58,72.58,104200.0,54.9383,54.9685,54.9231,54.9231,104200.0
2012-10-04 12:55:00,72.59,72.61,72.58,72.6,6600.0,54.9307,54.9458,54.9231,54.9383,6600.0
2012-10-04 13:00:00,72.61,72.64,72.57,72.63,10100.0,54.9458,54.9685,54.9156,54.961,10100.0
2012-10-04 13:05:00,72.64,72.65,72.55,72.57,28000.0,54.9685,54.9761,54.9004,54.9156,28000.0
2012-10-04 13:10:00,72.56,72.57,72.46,72.48,22200.0,54.908,54.9156,54.8323,54.8475,22200.0
2012-10-04 13:15:00,72.5,72.51,72.43,72.43,12800.0,54.8626,54.8702,54.8096,54.8096,12800.0
2012-10-04 13:20:00,72.44,72.44,72.36,72.36,12900.0,54.8172,54.8172,54.7566,54.7566,12900.0
2012-10-04 13:25:00,72.36,72.45,72.33,72.43,36700.0,54.7566,54.8248,54.7339,54.8096,36700.0
2012-10-04 13:30:00,72.44,72.45,72.39,72.4,21000.0,54.8172,54.8248,54.7793,54.7869,21000.0
2012-10-04 13:35:00,72.4,72.42,72.39,72.4,26700.0,54.7869,54.8021,54.7793,54.7869,26700.0
2012-10-04 13:40:00,72.4,72.4,72.36,72.37,32100.0,54.7869,54.7869,54.7566,54.7642,32100.0
2012-10-04 13:45:00,72.38,72.39,72.3,72.31,12900.0,54.7718,54.7793,54.7112,54.7188,12900.0
2012-10-04 13:50:00,72.31,72.34,72.28,72.3,21700.0,54.7188,54.7415,54.6961,54.7112,21700.0
2012-10-04 13:55:00,72.3,72.34,72.29,72.34,132300.0,54.7112,54.7415,54.7037,54.7415,132300.0
2012-10-04 14:00:00,72.34,72.35,72.21,72.31,20800.0,54.7415,54.7491,54.6431,54.7188,20800.0
2012-10-04 14:05:00,72.31,72.31,72.19,72.23,11600.0,54.7188,54.7188,54.628,54.6583,11600.0
2012-10-04 14:10:00,72.24,72.27,72.2,72.2,20800.0,54.6658,54.6885,54.6356,54.6356,20800.0
2012-10-04 14:15:00,72.19,72.2,72.11,72.12,19000.0,54.628,54.6356,54.5675,54.575,19000.0
2012-10-04 14:20:00,72.12,72.13,72.07,72.08,20000.0,54.575,54.5826,54.5372,54.5448,20000.0
2012-10-04 14:25:00,72.08,72.14,72.04,72.06,16600.0,54.5448,54.5902,54.5145,54.5296,16600.0
2012-10-04 14:30:00,72.06,72.11,72.06,72.1,6700.0,54.5296,54.5675,54.5296,54.5599,6700.0
2012-10-04 14:35:00,72.1,72.1,71.99,72.04,40800.0,54.5599,54.5599,54.4767,54.5145,40800.0
2012-10-04 14:40:00,72.05,72.08,72.04,72.08,31300.0,54.5221,54.5448,54.5145,54.5448,31300.0
2012-10-04 14:45:00,72.08,72.08,71.98,72.02,44900.0,54.5448,54.5448,54.4691,54.4994,44900.0
2012-10-04 14:50:00,72.02,72.04,71.98,71.98,52300.0,54.4994,54.5145,54.4691,54.4691,52300.0
2012-10-04 14:55:00,71.99,72.04,71.99,72.01,15000.0,54.4767,54.5145,54.4767,54.4918,15000.0
2012-10-04 15:00:00,72.02,72.12,72.02,72.12,35300.0,54.4994,54.575,54.4994,54.575,35300.0
2012-10-04 15:05:00,72.11,72.11,72.01,72.02,20400.0,54.5675,54.5675,54.4918,54.4994,20400.0
2012-10-04 15:10:00,72.02,72.06,72.0,72.01,19600.0,54.4994,54.5296,54.4842,54.4918,19600.0
2012-10-04 15:15:00,72.01,72.05,72.0,72.05,32500.0,54.4918,54.5221,54.4842,54.5221,32500.0
2012-10-04 15:20:00,72.04,72.05,71.97,71.97,29300.0,54.5145,54.5221,54.4615,54.4615,29300.0
2012-10-04 15:25:00,71.98,71.99,71.94,71.98,35900.0,54.4691,54.4767,54.4388,54.4691,35900.0
2012-10-04 15:30:00,71.99,72.06,71.99,72.06,54700.0,54.4767,54.5296,54.4767,54.5296,54700.0
2012-10-04 15:35:00,72.07,72.08,71.99,72.0,30800.0,54.5372,54.5448,54.4767,54.4842,30800.0
2012-10-04 15:40:00,72.0,72.03,71.99,72.03,26300.0,54.4842,54.5069,54.4767,54.5069,26300.0
2012-10-04 15:45:00,72.02,72.03,71.97,71.99,85000.0,54.4994,54.5069,54.4615,54.4767,85000.0
2012-10-04 15:50:00,72.0,72.0,71.84,71.87,66400.0,54.4842,54.4842,54.3631,54.3859,66400.0
2012-10-04 15:55:00,71.86,71.99,71.84,71.94,155100.0,54.3783,54.4767,54.3631,54.4388,155100.0
2012-10-05 09:30:00,72.38,72.52,72.13,72.46,32300.0,54.7718,54.8777,54.5826,54.8323,32300.0
2012-10-05 09:35:00,72.45,72.58,72.25,72.28,16100.0,54.8248,54.9231,54.6734,54.6961,16100.0
2012-10-05 09:40:00,72.28,72.41,72.25,72.34,17300.0,54.6961,54.7945,54.6734,54.7415,17300.0
2012-10-05 09:45:00,72.32,72.44,72.32,72.41,13800.0,54.7264,54.8172,54.7264,54.7945,13800.0
2012-10-05 09:50:00,72.41,72.58,72.41,72.44,31100.0,54.7945,54.9231,54.7945,54.8172,31100.0
2012-10-05 09:55:00,72.47,72.47,72.32,72.36,24800.0,54.8399,54.8399,54.7264,54.7566,24800.0
2012-10-05 10:00:00,72.36,72.38,72.22,72.25,30900.0,54.7566,54.7718,54.6507,54.6734,30900.0
2012-10-05 10:05:00,72.25,72.29,72.2,72.28,12700.0,54.6734,54.7037,54.6356,54.6961,12700.0
2012-10-05 10:10:00,72.29,72.48,72.28,72.43,32000.0,54.7037,54.8475,54.6961,54.8096,32000.0
2012-10-05 10:15:00,72.44,72.72,72.43,72.72,26900.0,54.8172,55.0291,54.8096,55.0291,26900.0
2012-10-05 10:20:00,72.72,72.81,72.68,72.69,20500.0,55.0291,55.0972,54.9988,55.0064,20500.0
2012-10-05 10:25:00,72.74,72.83,72.72,72.8,18700.0,55.0442,55.1123,55.0291,55.0896,18700.0
2012-10-05 10:30:00,72.81,72.93,72.8,72.93,21500.0,55.0972,55.188,55.0896,55.188,21500.0
2012-10-05 10:35:00,72.93,72.96,72.9,72.9,23400.0,55.188,55.2107,55.1653,55.1653,23400.0
2012-10-05 10:40:00,72.9,72.94,72.87,72.9,33200.0,55.1653,55.1955,55.1426,55.1653,33200.0
2012-10-05 10:45:00,72.88,72.95,72.88,72.9,16300.0,55.1501,55.2031,55.1501,55.1653,16300.0
2012-10-05 10:50:00,72.91,72.93,72.85,72.85,17300.0,55.1728,55.188,55.1274,55.1274,17300.0
2012-10-05 10:55:00,72.85,72.89,72.82,72.87,19900.0,55.1274,55.1577,55.1047,55.1426,19900.0
2012-10-05 11:00:00,72.86,72.91,72.85,72.86,24600.0,55.135,55.1728,55.1274,55.135,24600.0
2012-10-05 11:05:00,72.88,72.94,72.81,72.85,39400.0,55.1501,55.1955,55.0972,55.1274,39400.0
2012-10-05 11:10:00,72.84,72.92,72.84,72.91,8500.0,55.1199,55.1804,55.1199,55.1728,8500.0
2012-10-05 11:15:00,72.91,72.94,72.9,72.9,7100.0,55.1728,55.1955,55.1653,55.1653,7100.0
2012-10-05 11:20:00,72.92,72.92,72.88,72.89,13800.0,55.1804,55.1804,55.1501,55.1577,13800.0
2012-10-05 11:25:00,72.88,72.91,72.86,72.88,26500.0,55.1501,55.1728,55.135,55.1501,26500.0
2012-10-05 11:30:00,72.88,72.91,72.88,72.9,36300.0,55.1501,55.1728,55.1501,55.1653,36300.0
2012-10-05 11:35:00,72.9,72.93,72.89,72.91,18200.0,55.1653,55.188,55.1577,55.1728,18200.0
2012-10-05 11:40:00,72.9,72.92,72.87,72.9,24800.0,55.1653,55.1804,55.1426,55.1653,24800.0
2012-10-05 11:45:00,72.9,72.97,72.89,72.93,11700.0,55.1653,55.2182,55.1577,55.188,11700.0
2012-10-05 11:50:00,72.94,72.94,72.91,72.93,9300.0,55.1955,55.1955,55.1728,55.188,9300.0
2012-10-05 11:55:00,72.94,72.94,72.89,72.89,8000.0,55.1955,55.1955,55.1577,55.1577,8000.0
2012-10-05 12:00:00,72.91,72.93,72.87,72.91,7900.0,55.1728,55.188,55.1426,55.1728,7900.0
2012-10-05 12:05:00,72.91,72.91,72.81,72.85,12900.0,55.1728,55.1728,55.0972,55.1274,12900.0
2012-10-05 12:10:00,72.86,72.92,72.82,72.92,16800.0,55.135,55.1804,55.1047,55.1804,16800.0
2012-10-05 12:15:00,72.93,72.95,72.87,72.87,17600.0,55.188,55.2031,55.1426,55.1426,17600.0
2012-10-05 12:20:00,72.88,72.92,72.87,72.89,15900.0,55.1501,55.1804,55.1426,55.1577,15900.0
2012-10-05 12:25:00,72.9,72.94,72.9,72.92,31600.0,55.1653,55.1955,55.1653,55.1804,31600.0
2012-10-05 12:30:00,72.93,72.98,72.93,72.96,10200.0,55.188,55.2258,55.188,55.2107,10200.0
2012-10-05 12:35:00,72.97,72.98,72.92,72.92,16300.0,55.2182,55.2258,55.1804,55.1804,16300.0
2012-10-05 12:40:00,72.92,72.95,72.91,72.95,8400.0,55.1804,55.2031,55.1728,55.2031,8400.0
2012-10-05 12:45:00,72.95,72.95,72.86,72.86,47400.0,55.2031,55.2031,55.135,55.135,47400.0
2012-10-05 12:50:00,72.86,72.88,72.83,72.84,11200.0,55.135,55.1501,55.1123,55.1199,11200.0
2012-10-05 12:55:00,72.83,72.83,72.76,72.76,12000.0,55.1123,55.1123,55.0593,55.0593,12000.0
2012-10-05 13:00:00,72.77,72.8,72.76,72.8,6600.0,55.0669,55.0896,55.0593,55.0896,6600.0
2012-10-05 13:05:00,72.8,72.83,72.8,72.83,9000.0,55.0896,55.1123,55.0896,55.1123,9000.0
2012-10-05 13:10:00,72.84,72.86,72.8,72.8,11200.0,55.1199,55.135,55.0896,55.0896,11200.0
2012-10-05 13:15:00,72.8,72.84,72.8,72.83,11900.0,55.0896,55.1199,55.0896,55.1123,11900.0
2012-10-05 13:20:00,72.83,72.84,72.8,72.82,19100.0,55.1123,55.1199,55.0896,55.1047,19100.0
2012-10-05 13:25:00,72.81,72.82,72.7,72.71,6300.0,55.0972,55.1047,55.0139,55.0215,6300.0
2012-10-05 13:30:00,72.7,72.78,72.68,72.76,40400.0,55.0139,55.0745,54.9988,55.0593,40400.0
2012-10-05 13:35:00,72.75,72.78,72.74,72.75,20900.0,55.0518,55.0745,55.0442,55.0518,20900.0
2012-10-05 13:40:00,72.76,72.8,72.75,72.77,16800.0,55.0593,55.0896,55.0518,55.0669,16800.0
2012-10-05 13:45:00,72.77,72.8,72.69,72.76,15600.0,55.0669,55.0896,55.0064,55.0593,15600.0
2012-10-05 13:50:00,72.75,72.8,72.75,72.78,20200.0,55.0518,55.0896,55.0518,55.0745,20200.0
2012-10-05 13:55:00,72.8,72.8,72.78,72.8,10900.0,55.0896,55.0896,55.0745,55.0896,10900.0
2012-10-05 14:00:00,72.8,72.8,72.78,72.8,21300.0,55.0896,55.0896,55.0745,55.0896,21300.0
2012-10-05 14:05:00,72.8,72.81,72.79,72.81,17000.0,55.0896,55.0972,55.082,55.0972,17000.0
2012-10-05 14:10:00,72.8,72.87,72.8,72.87,15800.0,55.0896,55.1426,55.0896,55.1426,15800.0
2012-10-05 14:15:00,72.88,72.91,72.81,72.83,10100.0,55.1501,55.1728,55.0972,55.1123,10100.0
2012-10-05 14:20:00,72.82,72.86,72.82,72.84,15200.0,55.1047,55.135,55.1047,55.1199,15200.0
2012-10-05 14:25:00,72.84,72.91,72.83,72.91,8300.0,55.1199,55.1728,55.1123,55.1728,8300.0
2012-10-05 14:30:00,72.89,72.89,72.81,72.85,6700.0,55.1577,55.1577,55.0972,55.1274,6700.0
2012-10-05 14:35:00,72.86,72.86,72.77,72.78,9800.0,55.135,55.135,55.0669,55.0745,9800.0
2012-10-05 14:40:00,72.79,72.79,72.76,72.78,34900.0,55.082,55.082,55.0593,55.0745,34900.0
2012-10-05 14:45:00,72.78,72.81,72.73,72.73,17000.0,55.0745,55.0972,55.0366,55.0366,17000.0
2012-10-05 14:50:00,72.73,72.75,72.62,72.62,62000.0,55.0366,55.0518,54.9534,54.9534,62000.0
2012-10-05 14:55:00,72.62,72.67,72.59,72.65,15200.0,54.9534,54.9912,54.9307,54.9761,15200.0
2012-10-05 15:00:00,72.66,72.7,72.65,72.69,7000.0,54.9837,55.0139,54.9761,55.0064,7000.0
2012-10-05 15:05:00,72.68,72.68,72.58,72.64,22900.0,54.9988,54.9988,54.9231,54.9685,22900.0
2012-10-05 15:10:00,72.63,72.64,72.55,72.64,48400.0,54.961,54.9685,54.9004,54.9685,48400.0
2012-10-05 15:15:00,72.65,72.76,72.64,72.74,29000.0,54.9761,55.0593,54.9685,55.0442,29000.0
2012-10-05 15:20:00,72.74,72.75,72.63,72.7,42800.0,55.0442,55.0518,54.961,55.0139,42800.0
2012-10-05 15:25:00,72.7,72.73,72.68,72.72,39100.0,55.0139,55.0366,54.9988,55.0291,39100.0
2012-10-05 15:30:00,72.73,72.75,72.63,72.69,94700.0,55.0366,55.0518,54.961,55.0064,94700.0
2012-10-05 15:35:00,72.71,72.77,72.68,72.71,56800.0,55.0215,55.0669,54.9988,55.0215,56800.0
2012-10-05 15:40:00,72.69,72.76,72.66,72.74,39200.0,55.0064,55.0593,54.9837,55.0442,39200.0
2012-10-05 15:45:00,72.75,72.87,72.75,72.85,103400.0,55.0518,55.1426,55.0518,55.1274,103400.0
2012-10-05 15:50:00,72.85,72.85,72.75,72.78,65800.0,55.1274,55.1274,55.0518,55.0745,65800.0
2012-10-05 15:55:00,72.78,72.84,72.76,72.84,148100.0,55.0745,55.1199,55.0593,55.1199,148100.0
2012-10-08 09:30:00,72.71,72.77,72.51,72.55,24300.0,55.0215,55.0669,54.8702,54.9004,24300.0
2012-10-08 09:35:00,72.57,72.62,72.46,72.61,8500.0,54.9156,54.9534,54.8323,54.9458,8500.0
2012-10-08 09:40:00,72.59,72.6,72.48,72.49,11200.0,54.9307,54.9383,54.8475,54.855,11200.0
2012-10-08 09:45:00,72.44,72.48,72.31,72.41,10200.0,54.8172,54.8475,54.7188,54.7945,10200.0
2012-10-08 09:50:00,72.4,72.43,72.19,72.23,55600.0,54.7869,54.8096,54.628,54.6583,55600.0
2012-10-08 09:55:00,72.23,72.23,72.04,72.08,54800.0,54.6583,54.6583,54.5145,54.5448,54800.0
2012-10-08 10:00:00,72.09,72.1,72.04,72.09,49500.0,54.5523,54.5599,54.5145,54.5523,49500.0
2012-10-08 10:05:00,72.1,72.16,72.08,72.11,68200.0,54.5599,54.6053,54.5448,54.5675,68200.0
2012-10-08 10:10:00,72.11,72.17,72.08,72.12,29700.0,54.5675,54.6129,54.5448,54.575,29700.0
2012-10-08 10:15:00,72.1,72.14,72.07,72.1,27300.0,54.5599,54.5902,54.5372,54.5599,27300.0
2012-10-08 10:20:00,72.11,72.12,72.0,72.0,17600.0,54.5675,54.575,54.4842,54.4842,17600.0
2012-10-08 10:25:00,71.99,72.04,71.98,72.03,26000.0,54.4767,54.5145,54.4691,54.5069,26000.0
2012-10-08 10:30:00,72.04,72.08,72.02,72.08,11100.0,54.5145,54.5448,54.4994,54.5448,11100.0
2012-10-08 10:35:00,72.08,72.16,72.08,72.16,12900.0,54.5448,54.6053,54.5448,54.6053,12900.0
2012-10-08 10:40:00,72.16,72.25,72.16,72.19,10700.0,54.6053,54.6734,54.6053,54.628,10700.0
2012-10-08 10:45:00,72.19,72.24,72.16,72.21,13800.0,54.628,54.6658,54.6053,54.6431,13800.0
2012-10-08 10:50:00,72.23,72.31,72.18,72.21,45300.0,54.6583,54.7188,54.6204,54.6431,45300.0
2012-10-08 10:55:00,72.21,72.24,72.17,72.17,16000.0,54.6431,54.6658,54.6129,54.6129,16000.0
2012-10-08 11:00:00,72.18,72.28,72.16,72.28,17100.0,54.6204,54.6961,54.6053,54.6961,17100.0
2012-10-08 11:05:00,72.27,72.35,72.24,72.34,16400.0,54.6885,54.7491,54.6658,54.7415,16400.0
2012-10-08 11:10:00,72.33,72.43,72.3,72.39,9600.0,54.7339,54.8096,54.7112,54.7793,9600.0
2012-10-08 11:15:00,72.36,72.4,72.33,72.33,5200.0,54.7566,54.7869,54.7339,54.7339,5200.0
2012-10-08 11:20:00,72.33,72.35,72.33,72.34,7300.0,54.7339,54.7491,54.7339,54.7415,7300.0
2012-10-08 11:25:00,72.33,72.33,72.27,72.29,8000.0,54.7339,54.7339,54.6885,54.7037,8000.0
2012-10-08 11:30:00,72.27,72.28,72.23,72.26,4300.0,54.6885,54.6961,54.6583,54.681,4300.0
2012-10-08 11:35:00,72.26,72.28,72.24,72.25,16800.0,54.681,54.6961,54.6658,54.6734,16800.0
2012-10-08 11:40:00,72.25,72.27,72.21,72.25,3800.0,54.6734,54.6885,54.6431,54.6734,3800.0
2012-10-08 11:45:00,72.24,72.26,72.2,72.26,6800.0,54.6658,54.681,54.6356,54.681,6800.0
2012-10-08 11:50:00,72.25,72.31,72.19,72.29,6900.0,54.6734,54.7188,54.628,54.7037,6900.0
2012-10-08 11:55:00,72.29,72.38,72.29,72.33,5200.0,54.7037,54.7718,54.7037,54.7339,5200.0
2012-10-08 12:00:00,72.33,72.37,72.33,72.37,15600.0,54.7339,54.7642,54.7339,54.7642,15600.0
2012-10-08 12:05:00,72.35,72.39,72.35,72.36,6800.0,54.7491,54.7793,54.7491,54.7566,6800.0
2012-10-08 12:10:00,72.35,72.4,72.32,72.33,24000.0,54.7491,54.7869,54.7264,54.7339,24000.0
2012-10-08 12:15:00,72.33,72.35,72.32,72.35,5300.0,54.7339,54.7491,54.7264,54.7491,5300.0
2012-10-08 12:20:00,72.35,72.45,72.35,72.45,4000.0,54.7491,54.8248,54.7491,54.8248,4000.0
2012-10-08 12:25:00,72.44,72.45,72.4,72.45,17600.0,54.8172,54.8248,54.7869,54.8248,17600.0
2012-10-08 12:30:00,72.45,72.47,72.45,72.46,2300.0,54.8248,54.8399,54.8248,54.8323,2300.0
2012-10-08 12:35:00,72.46,72.46,72.41,72.42,4800.0,54.8323,54.8323,54.7945,54.8021,4800.0
2012-10-08 12:40:00,72.41,72.43,72.41,72.42,1600.0,54.7945,54.8096,54.7945,54.8021,1600.0
2012-10-08 12:45:00,72.42,72.42,72.4,72.4,9600.0,54.8021,54.8021,54.7869,54.7869,9600.0
2012-10-08 12:50:00,72.39,72.4,72.38,72.4,12200.0,54.7793,54.7869,54.7718,54.7869,12200.0
2012-10-08 12:55:00,72.4,72.42,72.39,72.42,16800.0,54.7869,54.8021,54.7793,54.8021,16800.0
2012-10-08 13:00:00,72.43,72.46,72.42,72.42,3700.0,54.8096,54.8323,54.8021,54.8021,3700.0
2012-10-08 13:05:00,72.4,72.4,72.37,72.4,2400.0,54.7869,54.7869,54.7642,54.7869,2400.0
2012-10-08 13:10:00,72.41,72.41,72.39,72.4,1300.0,54.7945,54.7945,54.7793,54.7869,1300.0
2012-10-08 13:15:00,72.4,72.44,72.4,72.44,4100.0,54.7869,54.8172,54.7869,54.8172,4100.0
2012-10-08 13:20:00,72.44,72.44,72.4,72.4,2000.0,54.8172,54.8172,54.7869,54.7869,2000.0
2012-10-08 13:25:00,72.38,72.4,72.35,72.37,10200.0,54.7718,54.7869,54.7491,54.7642,10200.0
2012-10-08 13:30:00,72.38,72.43,72.36,72.42,9000.0,54.7718,54.8096,54.7566,54.8021,9000.0
2012-10-08 13:35:00,72.41,72.46,72.41,72.45,10800.0,54.7945,54.8323,54.7945,54.8248,10800.0
2012-10-08 13:40:00,72.46,72.5,72.45,72.49,16800.0,54.8323,54.8626,54.8248,54.855,16800.0
2012-10-08 13:45:00,72.48,72.54,72.46,72.52,6600.0,54.8475,54.8929,54.8323,54.8777,6600.0
2012-10-08 13:50:00,72.54,72.55,72.5,72.51,20100.0,54.8929,54.9004,54.8626,54.8702,20100.0
2012-10-08 13:55:00,72.51,72.59,72.48,72.54,31600.0,54.8702,54.9307,54.8475,54.8929,31600.0
2012-10-08 14:00:00,72.55,72.57,72.53,72.54,9600.0,54.9004,54.9156,54.8853,54.8929,9600.0
2012-10-08 14:05:00,72.54,72.55,72.51,72.52,12800.0,54.8929,54.9004,54.8702,54.8777,12800.0
2012-10-08 14:10:00,72.52,72.52,72.48,72.49,8400.0,54.8777,54.8777,54.8475,54.855,8400.0
2012-10-08 14:15:00,72.49,72.5,72.47,72.49,10700.0,54.855,54.8626,54.8399,54.855,10700.0
2012-10-08 14:20:00,72.49,72.49,72.47,72.48,11500.0,54.855,54.855,54.8399,54.8475,11500.0
2012-10-08 14:25:00,72.48,72.5,72.47,72.5,15100.0,54.8475,54.8626,54.8399,54.8626,15100.0
2012-10-08 14:30:00,72.5,72.5,72.47,72.49,10200.0,54.8626,54.8626,54.8399,54.855,10200.0
2012-10-08 14:35:00,72.5,72.5,72.48,72.5,6000.0,54.8626,54.8626,54.8475,54.8626,6000.0
2012-10-08 14:40:00,72.5,72.55,72.48,72.55,9400.0,54.8626,54.9004,54.8475,54.9004,9400.0
2012-10-08 14:45:00,72.55,72.56,72.54,72.55,10100.0,54.9004,54.908,54.8929,54.9004,10100.0
2012-10-08 14:50:00,72.55,72.55,72.53,72.54,15400.0,54.9004,54.9004,54.8853,54.8929,15400.0
2012-10-08 14:55:00,72.54,72.58,72.53,72.58,8800.0,54.8929,54.9231,54.8853,54.9231,8800.0
2012-10-08 15:00:00,72.58,72.61,72.58,72.59,12700.0,54.9231,54.9458,54.9231,54.9307,12700.0
2012-10-08 15:05:00,72.59,72.59,72.57,72.58,5800.0,54.9307,54.9307,54.9156,54.9231,5800.0
2012-10-08 15:10:00,72.59,72.59,72.57,72.59,6800.0,54.9307,54.9307,54.9156,54.9307,6800.0
2012-10-08 15:15:00,72.59,72.61,72.57,72.58,13400.0,54.9307,54.9458,54.9156,54.9231,13400.0
2012-10-08 15:20:00,72.58,72.6,72.57,72.59,10100.0,54.9231,54.9383,54.9156,54.9307,10100.0
2012-10-08 15:25:00,72.59,72.59,72.55,72.58,14300.0,54.9307,54.9307,54.9004,54.9231,14300.0
2012-10-08 15:30:00,72.59,72.59,72.55,72.56,12300.0,54.9307,54.9307,54.9004,54.908,12300.0
2012-10-08 15:35:00,72.56,72.6,72.56,72.58,15100.0,54.908,54.9383,54.908,54.9231,15100.0
2012-10-08 15:40:00,72.58,72.58,72.52,72.54,20000.0,54.9231,54.9231,54.8777,54.8929,20000.0
2012-10-08 15:45:00,72.53,72.53,72.46,72.5,23900.0,54.8853,54.8853,54.8323,54.8626,23900.0
2012-10-08 15:50:00,72.5,72.52,72.45,72.47,53600.0,54.8626,54.8777,54.8248,54.8399,53600.0
2012-10-08 15:55:00,72.48,72.56,72.48,72.52,51600.0,54.8475,54.908,54.8475,54.8777,51600.0
2012-10-09 09:30:00,72.49,72.52,72.3,72.44,13400.0,54.855,54.8777,54.7112,54.8172,13400.0
2012-10-09 09:35:00,72.44,72.7,72.43,72.62,17400.0,54.8172,55.0139,54.8096,54.9534,17400.0
2012-10-09 09:40:00,72.65,72.71,72.51,72.7,15300.0,54.9761,55.0215,54.8702,55.0139,15300.0
2012-10-09 09:45:00,72.64,72.73,72.57,72.63,27200.0,54.9685,55.0366,54.9156,54.961,27200.0
2012-10-09 09:50:00,72.63,72.65,72.46,72.51,28200.0,54.961,54.9761,54.8323,54.8702,28200.0
2012-10-09 09:55:00,72.5,72.59,72.45,72.58,8000.0,54.8626,54.9307,54.8248,54.9231,8000.0
2012-10-09 10:00:00,72.58,72.58,72.44,72.45,20200.0,54.9231,54.9231,54.8172,54.8248,20200.0
2012-10-09 10:05:00,72.44,72.45,72.37,72.44,15700.0,54.8172,54.8248,54.7642,54.8172,15700.0
2012-10-09 10:10:00,72.43,72.82,72.41,72.79,28100.0,54.8096,55.1047,54.7945,55.082,28100.0
2012-10-09 10:15:00,72.78,72.78,72.53,72.62,25200.0,55.0745,55.0745,54.8853,54.9534,25200.0
2012-10-09 10:20:00,72.63,72.64,72.52,72.63,26800.0,54.961,54.9685,54.8777,54.961,26800.0
2012-10-09 10:25:00,72.63,72.68,72.57,72.57,42000.0,54.961,54.9988,54.9156,54.9156,42000.0
2012-10-09 10:30:00,72.54,72.54,72.48,72.5,10700.0,54.8929,54.8929,54.8475,54.8626,10700.0
2012-10-09 10:35:00,72.49,72.49,72.39,72.42,10000.0,54.855,54.855,54.7793,54.8021,10000.0
2012-10-09 10:40:00,72.42,72.47,72.39,72.42,10500.0,54.8021,54.8399,54.7793,54.8021,10500.0
2012-10-09 10:45:00,72.42,72.42,72.28,72.32,25700.0,54.8021,54.8021,54.6961,54.7264,25700.0
2012-10-09 10:50:00,72.32,72.33,72.16,72.22,19400.0,54.7264,54.7339,54.6053,54.6507,19400.0
2012-10-09 10:55:00,72.22,72.23,72.05,72.14,22500.0,54.6507,54.6583,54.5221,54.5902,22500.0
2012-10-09 11:00:00,72.14,72.15,72.0,72.09,39600.0,54.5902,54.5977,54.4842,54.5523,39600.0
2012-10-09 11:05:00,72.08,72.13,72.06,72.1,18500.0,54.5448,54.5826,54.5296,54.5599,18500.0
2012-10-09 11:10:00,72.1,72.1,71.95,71.98,13700.0,54.5599,54.5599,54.4464,54.4691,13700.0
2012-10-09 11:15:00,71.98,72.01,71.92,71.98,15800.0,54.4691,54.4918,54.4237,54.4691,15800.0
2012-10-09 11:20:00,72.0,72.01,71.89,71.89,14900.0,54.4842,54.4918,54.401,54.401,14900.0
2012-10-09 11:25:00,71.9,71.93,71.83,71.83,24000.0,54.4086,54.4313,54.3556,54.3556,24000.0
2012-10-09 11:30:00,71.84,71.91,71.82,71.86,53700.0,54.3631,54.4161,54.348,54.3783,53700.0
2012-10-09 11:35:00,71.85,71.95,71.85,71.91,18600.0,54.3707,54.4464,54.3707,54.4161,18600.0
2012-10-09 11:40:00,71.9,71.98,71.9,71.98,6800.0,54.4086,54.4691,54.4086,54.4691,6800.0
2012-10-09 11:45:00,71.99,71.99,71.87,71.89,15400.0,54.4767,54.4767,54.3859,54.401,15400.0
2012-10-09 11:50:00,71.88,71.94,71.88,71.92,8300.0,54.3934,54.4388,54.3934,54.4237,8300.0
2012-10-09 11:55:00,71.9,71.9,71.82,71.83,5400.0,54.4086,54.4086,54.348,54.3556,5400.0
2012-10-09 12:00:00,71.84,71.94,71.84,71.9,7000.0,54.3631,54.4388,54.3631,54.4086,7000.0
2012-10-09 12:05:00,71.91,71.94,71.87,71.89,8300.0,54.4161,54.4388,54.3859,54.401,8300.0
2012-10-09 12:10:00,71.9,71.94,71.86,71.9,11700.0,54.4086,54.4388,54.3783,54.4086,11700.0
2012-10-09 12:15:00,71.9,71.95,71.85,71.85,11200.0,54.4086,54.4464,54.3707,54.3707,11200.0
2012-10-09 12:20:00,71.85,71.88,71.82,71.88,6600.0,54.3707,54.3934,54.348,54.3934,6600.0
2012-10-09 12:25:00,71.87,71.87,71.77,71.78,8600.0,54.3859,54.3859,54.3102,54.3177,8600.0
2012-10-09 12:30:00,71.77,71.85,71.76,71.81,6500.0,54.3102,54.3707,54.3026,54.3404,6500.0
2012-10-09 12:35:00,71.8,71.8,71.75,71.76,8600.0,54.3329,54.3329,54.295,54.3026,8600.0
2012-10-09 12:40:00,71.75,71.76,71.7,71.7,18100.0,54.295,54.3026,54.2572,54.2572,18100.0
2012-10-09 12:45:00,71.7,71.74,71.66,71.68,10500.0,54.2572,54.2875,54.2269,54.2421,10500.0
2012-10-09 12:50:00,71.68,71.7,71.64,71.68,5600.0,54.2421,54.2572,54.2118,54.2421,5600.0
2012-10-09 12:55:00,71.68,71.72,71.64,71.65,6200.0,54.2421,54.2723,54.2118,54.2194,6200.0
2012-10-09 13:00:00,71.65,71.74,71.65,71.72,9200.0,54.2194,54.2875,54.2194,54.2723,9200.0
2012-10-09 13:05:00,71.72,71.72,71.65,71.66,5100.0,54.2723,54.2723,54.2194,54.2269,5100.0
2012-10-09 13:10:00,71.66,71.69,71.65,71.65,7900.0,54.2269,54.2496,54.2194,54.2194,7900.0
2012-10-09 13:15:00,71.65,71.67,71.61,71.63,11400.0,54.2194,54.2345,54.1891,54.2042,11400.0
2012-10-09 13:20:00,71.61,71.65,71.57,71.65,10600.0,54.1891,54.2194,54.1588,54.2194,10600.0
2012-10-09 13:25:00,71.65,71.65,71.59,71.61,7300.0,54.2194,54.2194,54.174,54.1891,7300.0
2012-10-09 13:30:00,71.59,71.63,71.58,71.58,7200.0,54.174,54.2042,54.1664,54.1664,7200.0
2012-10-09 13:35:00,71.59,71.64,71.58,71.6,11600.0,54.174,54.2118,54.1664,54.1815,11600.0
2012-10-09 13:40:00,71.6,71.63,71.59,71.62,8200.0,54.1815,54.2042,54.174,54.1967,8200.0
2012-10-09 13:45:00,71.62,71.64,71.61,71.62,12100.0,54.1967,54.2118,54.1891,54.1967,12100.0
2012-10-09 13:50:00,71.62,71.63,71.61,71.61,12200.0,54.1967,54.2042,54.1891,54.1891,12200.0
2012-10-09 13:55:00,71.62,71.63,71.6,71.61,6500.0,54.1967,54.2042,54.1815,54.1891,6500.0
2012-10-09 14:00:00,71.59,71.63,71.58,71.58,10700.0,54.174,54.2042,54.1664,54.1664,10700.0
2012-10-09 14:05:00,71.58,71.63,71.57,71.63,5600.0,54.1664,54.2042,54.1588,54.2042,5600.0
2012-10-09 14:10:00,71.65,71.67,71.62,71.64,5600.0,54.2194,54.2345,54.1967,54.2118,5600.0
2012-10-09 14:15:00,71.65,71.65,71.57,71.61,22800.0,54.2194,54.2194,54.1588,54.1891,22800.0
2012-10-09 14:20:00,71.61,71.67,71.6,71.65,16800.0,54.1891,54.2345,54.1815,54.2194,16800.0
2012-10-09 14:25:00,71.66,71.73,71.65,71.69,10700.0,54.2269,54.2799,54.2194,54.2496,10700.0
2012-10-09 14:30:00,71.68,71.74,71.67,71.73,12300.0,54.2421,54.2875,54.2345,54.2799,12300.0
2012-10-09 14:35:00,71.74,71.77,71.7,71.71,9400.0,54.2875,54.3102,54.2572,54.2648,9400.0
2012-10-09 14:40:00,71.7,71.76,71.65,71.74,16600.0,54.2572,54.3026,54.2194,54.2875,16600.0
2012-10-09 14:45:00,71.75,71.76,71.71,71.72,22700.0,54.295,54.3026,54.2648,54.2723,22700.0
2012-10-09 14:50:00,71.71,71.76,71.71,71.74,16300.0,54.2648,54.3026,54.2648,54.2875,16300.0
2012-10-09 14:55:00,71.75,71.75,71.72,71.73,9200.0,54.295,54.295,54.2723,54.2799,9200.0
2012-10-09 15:00:00,71.75,71.76,71.7,71.71,19000.0,54.295,54.3026,54.2572,54.2648,19000.0
2012-10-09 15:05:00,71.71,71.74,71.71,71.72,8000.0,54.2648,54.2875,54.2648,54.2723,8000.0
2012-10-09 15:10:00,71.71,71.73,71.69,71.72,16100.0,54.2648,54.2799,54.2496,54.2723,16100.0
2012-10-09 15:15:00,71.74,71.75,71.65,71.67,19400.0,54.2875,54.295,54.2194,54.2345,19400.0
2012-10-09 15:20:00,71.67,71.71,71.63,71.7,22200.0,54.2345,54.2648,54.2042,54.2572,22200.0
2012-10-09 15:25:00,71.7,71.71,71.68,71.69,10600.0,54.2572,54.2648,54.2421,54.2496,10600.0
2012-10-09 15:30:00,71.7,71.7,71.6,71.6,39900.0,54.2572,54.2572,54.1815,54.1815,39900.0
2012-10-09 15:35:00,71.6,71.64,71.59,71.6,54900.0,54.1815,54.2118,54.174,54.1815,54900.0
2012-10-09 15:40:00,71.61,71.74,71.61,71.69,27100.0,54.1891,54.2875,54.1891,54.2496,27100.0
2012-10-09 15:45:00,71.69,71.76,71.64,71.7,30500.0,54.2496,54.3026,54.2118,54.2572,30500.0
2012-10-09 15:50:00,71.72,71.72,71.61,71.62,54600.0,54.2723,54.2723,54.1891,54.1967,54600.0
2012-10-09 15:55:00,71.64,71.67,71.62,71.65,119400.0,54.2118,54.2345,54.1967,54.2194,119400.0
2012-10-10 09:30:00,71.72,71.92,71.56,71.92,24800.0,54.2723,54.4237,54.1513,54.4237,24800.0
2012-10-10 09:35:00,71.89,72.09,71.89,72.05,32200.0,54.401,54.5523,54.401,54.5221,32200.0
2012-10-10 09:40:00,72.03,72.16,71.96,72.0,32400.0,54.5069,54.6053,54.454,54.4842,32400.0
2012-10-10 09:45:00,72.01,72.08,71.88,72.05,75300.0,54.4918,54.5448,54.3934,54.5221,75300.0
2012-10-10 09:50:00,72.06,72.09,71.99,72.04,58000.0,54.5296,54.5523,54.4767,54.5145,58000.0
2012-10-10 09:55:00,72.05,72.17,72.02,72.13,32000.0,54.5221,54.6129,54.4994,54.5826,32000.0
2012-10-10 10:00:00,72.09,72.09,71.95,72.03,44400.0,54.5523,54.5523,54.4464,54.5069,44400.0
2012-10-10 10:05:00,72.02,72.03,71.98,72.03,49500.0,54.4994,54.5069,54.4691,54.5069,49500.0
2012-10-10 10:10:00,72.02,72.14,72.02,72.14,20900.0,54.4994,54.5902,54.4994,54.5902,20900.0
2012-10-10 10:15:00,72.13,72.17,72.1,72.11,22000.0,54.5826,54.6129,54.5599,54.5675,22000.0
2012-10-10 10:20:00,72.12,72.25,72.12,72.15,24000.0,54.575,54.6734,54.575,54.5977,24000.0
2012-10-10 10:25:00,72.15,72.19,72.12,72.17,24500.0,54.5977,54.628,54.575,54.6129,24500.0
2012-10-10 10:30:00,72.18,72.18,72.14,72.17,22500.0,54.6204,54.6204,54.5902,54.6129,22500.0
2012-10-10 10:35:00,72.19,72.26,72.17,72.26,20300.0,54.628,54.681,54.6129,54.681,20300.0
2012-10-10 10:40:00,72.27,72.36,72.26,72.32,50500.0,54.6885,54.7566,54.681,54.7264,50500.0
2012-10-10 10:45:00,72.31,72.39,72.28,72.28,26900.0,54.7188,54.7793,54.6961,54.6961,26900.0
2012-10-10 10:50:00,72.27,72.4,72.27,72.4,11500.0,54.6885,54.7869,54.6885,54.7869,11500.0
2012-10-10 10:55:00,72.39,72.49,72.38,72.38,21700.0,54.7793,54.855,54.7718,54.7718,21700.0
2012-10-10 11:00:00,72.4,72.56,72.4,72.56,15600.0,54.7869,54.908,54.7869,54.908,15600.0
2012-10-10 11:05:00,72.57,72.61,72.52,72.52,14300.0,54.9156,54.9458,54.8777,54.8777,14300.0
2012-10-10 11:10:00,72.52,72.53,72.47,72.5,6300.0,54.8777,54.8853,54.8399,54.8626,6300.0
2012-10-10 11:15:00,72.52,72.54,72.5,72.51,8200.0,54.8777,54.8929,54.8626,54.8702,8200.0
2012-10-10 11:20:00,72.53,72.57,72.5,72.51,12400.0,54.8853,54.9156,54.8626,54.8702,12400.0
2012-10-10 11:25:00,72.5,72.55,72.47,72.5,27000.0,54.8626,54.9004,54.8399,54.8626,27000.0
2012-10-10 11:30:00,72.51,72.52,72.48,72.49,20700.0,54.8702,54.8777,54.8475,54.855,20700.0
2012-10-10 11:35:00,72.49,72.5,72.41,72.47,44600.0,54.855,54.8626,54.7945,54.8399,44600.0
2012-10-10 11:40:00,72.47,72.56,72.47,72.53,15500.0,54.8399,54.908,54.8399,54.8853,15500.0
2012-10-10 11:45:00,72.54,72.63,72.54,72.63,14600.0,54.8929,54.961,54.8929,54.961,14600.0
2012-10-10 11:50:00,72.61,72.64,72.36,72.46,18900.0,54.9458,54.9685,54.7566,54.8323,18900.0
2012-10-10 11:55:00,72.45,72.54,72.45,72.48,13400.0,54.8248,54.8929,54.8248,54.8475,13400.0
2012-10-10 12:00:00,72.48,72.52,72.47,72.51,10400.0,54.8475,54.8777,54.8399,54.8702,10400.0
2012-10-10 12:05:00,72.53,72.54,72.44,72.54,15200.0,54.8853,54.8929,54.8172,54.8929,15200.0
2012-10-10 12:10:00,72.54,72.58,72.53,72.56,7200.0,54.8929,54.9231,54.8853,54.908,7200.0
2012-10-10 12:15:00,72.56,72.62,72.52,72.53,11100.0,54.908,54.9534,54.8777,54.8853,11100.0
2012-10-10 12:20:00,72.53,72.54,72.48,72.51,9200.0,54.8853,54.8929,54.8475,54.8702,9200.0
2012-10-10 12:25:00,72.5,72.53,72.49,72.52,7100.0,54.8626,54.8853,54.855,54.8777,7100.0
2012-10-10 12:30:00,72.51,72.53,72.48,72.49,8000.0,54.8702,54.8853,54.8475,54.855,8000.0
2012-10-10 12:35:00,72.47,72.47,72.37,72.45,15800.0,54.8399,54.8399,54.7642,54.8248,15800.0
2012-10-10 12:40:00,72.44,72.47,72.44,72.46,3900.0,54.8172,54.8399,54.8172,54.8323,3900.0
2012-10-10 12:45:00,72.44,72.44,72.35,72.43,8600.0,54.8172,54.8172,54.7491,54.8096,8600.0
2012-10-10 12:50:00,72.43,72.45,72.34,72.38,16800.0,54.8096,54.8248,54.7415,54.7718,16800.0
2012-10-10 12:55:00,72.38,72.45,72.33,72.37,16600.0,54.7718,54.8248,54.7339,54.7642,16600.0
2012-10-10 13:00:00,72.35,72.37,72.32,72.37,8200.0,54.7491,54.7642,54.7264,54.7642,8200.0
2012-10-10 13:05:00,72.37,72.43,72.34,72.42,13400.0,54.7642,54.8096,54.7415,54.8021,13400.0
2012-10-10 13:10:00,72.43,72.48,72.41,72.42,7200.0,54.8096,54.8475,54.7945,54.8021,7200.0
2012-10-10 13:15:00,72.42,72.53,72.42,72.49,13300.0,54.8021,54.8853,54.8021,54.855,13300.0
2012-10-10 13:20:00,72.49,72.55,72.46,72.5,8800.0,54.855,54.9004,54.8323,54.8626,8800.0
2012-10-10 13:25:00,72.49,72.58,72.49,72.55,11400.0,54.855,54.9231,54.855,54.9004,11400.0
2012-10-10 13:30:00,72.55,72.6,72.52,72.57,8200.0,54.9004,54.9383,54.8777,54.9156,8200.0
2012-10-10 13:35:00,72.58,72.6,72.55,72.57,14500.0,54.9231,54.9383,54.9004,54.9156,14500.0
2012-10-10 13:40:00,72.58,72.58,72.42,72.42,12500.0,54.9231,54.9231,54.8021,54.8021,12500.0
2012-10-10 13:45:00,72.43,72.45,72.4,72.45,7100.0,54.8096,54.8248,54.7869,54.8248,7100.0
2012-10-10 13:50:00,72.45,72.45,72.39,72.39,7500.0,54.8248,54.8248,54.7793,54.7793,7500.0
2012-10-10 13:55:00,72.41,72.42,72.36,72.37,6800.0,54.7945,54.8021,54.7566,54.7642,6800.0
2012-10-10 14:00:00,72.38,72.53,72.38,72.48,36500.0,54.7718,54.8853,54.7718,54.8475,36500.0
2012-10-10 14:05:00,72.49,72.55,72.49,72.54,10700.0,54.855,54.9004,54.855,54.8929,10700.0
2012-10-10 14:10:00,72.54,72.56,72.5,72.53,8200.0,54.8929,54.908,54.8626,54.8853,8200.0
2012-10-10 14:15:00,72.53,72.62,72.53,72.61,13000.0,54.8853,54.9534,54.8853,54.9458,13000.0
2012-10-10 14:20:00,72.62,72.62,72.54,72.54,11700.0,54.9534,54.9534,54.8929,54.8929,11700.0
2012-10-10 14:25:00,72.54,72.62,72.53,72.59,9800.0,54.8929,54.9534,54.8853,54.9307,9800.0
2012-10-10 14:30:00,72.6,72.6,72.55,72.56,8300.0,54.9383,54.9383,54.9004,54.908,8300.0
2012-10-10 14:35:00,72.56,72.56,72.48,72.49,10900.0,54.908,54.908,54.8475,54.855,10900.0
2012-10-10 14:40:00,72.5,72.53,72.49,72.52,12900.0,54.8626,54.8853,54.855,54.8777,12900.0
2012-10-10 14:45:00,72.51,72.52,72.47,72.5,10500.0,54.8702,54.8777,54.8399,54.8626,10500.0
2012-10-10 14:50:00,72.5,72.5,72.48,72.5,11900.0,54.8626,54.8626,54.8475,54.8626,11900.0
2012-10-10 14:55:00,72.5,72.51,72.48,72.48,11600.0,54.8626,54.8702,54.8475,54.8475,11600.0
2012-10-10 15:00:00,72.49,72.51,72.45,72.5,21400.0,54.855,54.8702,54.8248,54.8626,21400.0
2012-10-10 15:05:00,72.5,72.56,72.42,72.54,32800.0,54.8626,54.908,54.8021,54.8929,32800.0
2012-10-10 15:10:00,72.54,72.59,72.52,72.57,13600.0,54.8929,54.9307,54.8777,54.9156,13600.0
2012-10-10 15:15:00,72.54,72.59,72.44,72.46,18000.0,54.8929,54.9307,54.8172,54.8323,18000.0
2012-10-10 15:20:00,72.47,72.48,72.42,72.42,18200.0,54.8399,54.8475,54.8021,54.8021,18200.0
2012-10-10 15:25:00,72.43,72.54,72.42,72.49,14400.0,54.8096,54.8929,54.8021,54.855,14400.0
2012-10-10 15:30:00,72.49,72.49,72.4,72.4,16400.0,54.855,54.855,54.7869,54.7869,16400.0
2012-10-10 15:35:00,72.4,72.46,72.4,72.45,26800.0,54.7869,54.8323,54.7869,54.8248,26800.0
2012-10-10 15:40:00,72.45,72.46,72.4,72.41,15000.0,54.8248,54.8323,54.7869,54.7945,15000.0
2012-10-10 15:45:00,72.4,72.41,72.37,72.39,29700.0,54.7869,54.7945,54.7642,54.7793,29700.0
2012-10-10 15:50:00,72.39,72.47,72.39,72.47,52200.0,54.7793,54.8399,54.7793,54.8399,52200.0
2012-10-10 15:55:00,72.46,72.54,72.41,72.54,210700.0,54.8323,54.8929,54.7945,54.8929,210700.0
2012-10-11 09:30:00,72.6,72.74,72.26,72.3,90100.0,54.9383,55.0442,54.681,54.7112,90100.0
2012-10-11 09:35:00,72.32,72.37,72.18,72.29,23600.0,54.7264,54.7642,54.6204,54.7037,23600.0
2012-10-11 09:40:00,72.3,72.41,72.26,72.4,19000.0,54.7112,54.7945,54.681,54.7869,19000.0
2012-10-11 09:45:00,72.4,72.42,72.18,72.26,32500.0,54.7869,54.8021,54.6204,54.681,32500.0
2012-10-11 09:50:00,72.26,72.27,71.91,72.03,99300.0,54.681,54.6885,54.4161,54.5069,99300.0
2012-10-11 09:55:00,72.05,72.14,72.02,72.11,53200.0,54.5221,54.5902,54.4994,54.5675,53200.0
2012-10-11 10:00:00,72.1,72.17,72.07,72.12,39700.0,54.5599,54.6129,54.5372,54.575,39700.0
2012-10-11 10:05:00,72.12,72.21,72.1,72.16,22600.0,54.575,54.6431,54.5599,54.6053,22600.0
2012-10-11 10:10:00,72.18,72.24,72.11,72.22,34500.0,54.6204,54.6658,54.5675,54.6507,34500.0
2012-10-11 10:15:00,72.21,72.31,72.18,72.27,34800.0,54.6431,54.7188,54.6204,54.6885,34800.0
2012-10-11 10:20:00,72.26,72.3,72.07,72.07,76100.0,54.681,54.7112,54.5372,54.5372,76100.0
2012-10-11 10:25:00,72.08,72.21,72.03,72.2,39000.0,54.5448,54.6431,54.5069,54.6356,39000.0
2012-10-11 10:30:00,72.21,72.21,71.94,71.94,55000.0,54.6431,54.6431,54.4388,54.4388,55000.0
2012-10-11 10:35:00,71.95,71.95,71.73,71.74,69900.0,54.4464,54.4464,54.2799,54.2875,69900.0
2012-10-11 10:40:00,71.76,71.82,71.76,71.81,118400.0,54.3026,54.348,54.3026,54.3404,118400.0
2012-10-11 10:45:00,71.8,71.8,71.71,71.72,55400.0,54.3329,54.3329,54.2648,54.2723,55400.0
2012-10-11 10:50:00,71.73,71.9,71.71,71.86,40700.0,54.2799,54.4086,54.2648,54.3783,40700.0
2012-10-11 10:55:00,71.86,71.97,71.81,71.96,20800.0,54.3783,54.4615,54.3404,54.454,20800.0
2012-10-11 11:00:00,71.97,72.06,71.93,71.95,25100.0,54.4615,54.5296,54.4313,54.4464,25100.0
2012-10-11 11:05:00,71.95,71.97,71.8,71.81,23500.0,54.4464,54.4615,54.3329,54.3404,23500.0
2012-10-11 11:10:00,71.81,71.96,71.81,71.91,83400.0,54.3404,54.454,54.3404,54.4161,83400.0
2012-10-11 11:15:00,71.91,71.92,71.8,71.8,29600.0,54.4161,54.4237,54.3329,54.3329,29600.0
2012-10-11 11:20:00,71.81,71.86,71.75,71.77,32700.0,54.3404,54.3783,54.295,54.3102,32700.0
2012-10-11 11:25:00,71.76,71.81,71.72,71.73,15100.0,54.3026,54.3404,54.2723,54.2799,15100.0
2012-10-11 11:30:00,71.73,71.74,71.67,71.68,12200.0,54.2799,54.2875,54.2345,54.2421,12200.0
2012-10-11 11:35:00,71.68,71.68,71.61,71.65,20000.0,54.2421,54.2421,54.1891,54.2194,20000.0
2012-10-11 11:40:00,71.65,71.65,71.59,71.62,55900.0,54.2194,54.2194,54.174,54.1967,55900.0
2012-10-11 11:45:00,71.64,71.72,71.62,71.7,8500.0,54.2118,54.2723,54.1967,54.2572,8500.0
2012-10-11 11:50:00,71.71,71.71,71.56,71.58,11100.0,54.2648,54.2648,54.1513,54.1664,11100.0
2012-10-11 11:55:00,71.6,71.66,71.58,71.6,12000.0,54.1815,54.2269,54.1664,54.1815,12000.0
2012-10-11 12:00:00,71.59,71.69,71.59,71.67,4700.0,54.174,54.2496,54.174,54.2345,4700.0
2012-10-11 12:05:00,71.68,71.73,71.68,71.7,7500.0,54.2421,54.2799,54.2421,54.2572,7500.0
2012-10-11 12:10:00,71.71,71.77,71.69,71.75,9900.0,54.2648,54.3102,54.2496,54.295,9900.0
2012-10-11 12:15:00,71.75,71.81,71.74,71.8,21400.0,54.295,54.3404,54.2875,54.3329,21400.0
2012-10-11 12:20:00,71.8,71.8,71.75,71.78,10000.0,54.3329,54.3329,54.295,54.3177,10000.0
2012-10-11 12:25:00,71.78,71.8,71.77,71.79,6500.0,54.3177,54.3329,54.3102,54.3253,6500.0
2012-10-11 12:30:00,71.8,71.84,71.78,71.84,8000.0,54.3329,54.3631,54.3177,54.3631,8000.0
2012-10-11 12:35:00,71.83,71.87,71.83,71.87,5100.0,54.3556,54.3859,54.3556,54.3859,5100.0
2012-10-11 12:40:00,71.86,71.92,71.86,71.88,10000.0,54.3783,54.4237,54.3783,54.3934,10000.0
2012-10-11 12:45:00,71.89,71.97,71.87,71.94,8800.0,54.401,54.4615,54.3859,54.4388,8800.0
2012-10-11 12:50:00,71.95,71.95,71.91,71.93,5200.0,54.4464,54.4464,54.4161,54.4313,5200.0
2012-10-11 12:55:00,71.93,71.93,71.87,71.89,8700.0,54.4313,54.4313,54.3859,54.401,8700.0
2012-10-11 13:00:00,71.88,71.92,71.8,71.91,19400.0,54.3934,54.4237,54.3329,54.4161,19400.0
2012-10-11 13:05:00,71.9,71.95,71.9,71.95,6200.0,54.4086,54.4464,54.4086,54.4464,6200.0
2012-10-11 13:10:00,71.95,71.95,71.9,71.91,9800.0,54.4464,54.4464,54.4086,54.4161,9800.0
2012-10-11 13:15:00,71.91,71.91,71.88,71.91,6800.0,54.4161,54.4161,54.3934,54.4161,6800.0
2012-10-11 13:20:00,71.89,71.93,71.87,71.91,29700.0,54.401,54.4313,54.3859,54.4161,29700.0
2012-10-11 13:25:00,71.91,71.93,71.9,71.91,12200.0,54.4161,54.4313,54.4086,54.4161,12200.0
2012-10-11 13:30:00,71.9,71.91,71.87,71.9,15200.0,54.4086,54.4161,54.3859,54.4086,15200.0
2012-10-11 13:35:00,71.88,71.92,71.87,71.88,10800.0,54.3934,54.4237,54.3859,54.3934,10800.0
2012-10-11 13:40:00,71.89,71.89,71.82,71.83,26500.0,54.401,54.401,54.348,54.3556,26500.0
2012-10-11 13:45:00,71.82,71.82,71.73,71.75,18800.0,54.348,54.348,54.2799,54.295,18800.0
2012-10-11 13:50:00,71.76,71.78,71.68,71.75,14800.0,54.3026,54.3177,54.2421,54.295,14800.0
2012-10-11 13:55:00,71.75,71.78,71.72,71.72,9600.0,54.295,54.3177,54.2723,54.2723,9600.0
2012-10-11 14:00:00,71.72,71.79,71.66,71.69,58400.0,54.2723,54.3253,54.2269,54.2496,58400.0
2012-10-11 14:05:00,71.68,71.69,71.62,71.63,4600.0,54.2421,54.2496,54.1967,54.2042,4600.0
2012-10-11 14:10:00,71.63,71.77,71.63,71.72,43600.0,54.2042,54.3102,54.2042,54.2723,43600.0
2012-10-11 14:15:00,71.72,71.72,71.66,71.7,12200.0,54.2723,54.2723,54.2269,54.2572,12200.0
2012-10-11 14:20:00,71.67,71.72,71.67,71.7,9400.0,54.2345,54.2723,54.2345,54.2572,9400.0
2012-10-11 14:25:00,71.72,71.76,71.69,71.74,40500.0,54.2723,54.3026,54.2496,54.2875,40500.0
2012-10-11 14:30:00,71.75,71.75,71.68,71.7,9700.0,54.295,54.295,54.2421,54.2572,9700.0
2012-10-11 14:35:00,71.7,71.7,71.65,71.69,17300.0,54.2572,54.2572,54.2194,54.2496,17300.0
2012-10-11 14:40:00,71.69,71.69,71.58,71.61,12100.0,54.2496,54.2496,54.1664,54.1891,12100.0
2012-10-11 14:45:00,71.62,71.62,71.54,71.59,7100.0,54.1967,54.1967,54.1361,54.174,7100.0
2012-10-11 14:50:00,71.59,71.62,71.59,71.61,13200.0,54.174,54.1967,54.174,54.1891,13200.0
2012-10-11 14:55:00,71.62,71.63,71.57,71.6,17500.0,54.1967,54.2042,54.1588,54.1815,17500.0
2012-10-11 15:00:00,71.59,71.68,71.58,71.62,19900.0,54.174,54.2421,54.1664,54.1967,19900.0
2012-10-11 15:05:00,71.64,71.68,71.62,71.65,9200.0,54.2118,54.2421,54.1967,54.2194,9200.0
2012-10-11 15:10:00,71.66,71.71,71.66,71.7,29000.0,54.2269,54.2648,54.2269,54.2572,29000.0
2012-10-11 15:15:00,71.69,71.7,71.64,71.65,30100.0,54.2496,54.2572,54.2118,54.2194,30100.0
2012-10-11 15:20:00,71.65,71.65,71.44,71.46,97400.0,54.2194,54.2194,54.0605,54.0756,97400.0
2012-10-11 15:25:00,71.46,71.6,71.43,71.6,27400.0,54.0756,54.1815,54.0529,54.1815,27400.0
2012-10-11 15:30:00,71.61,71.7,71.6,71.69,56100.0,54.1891,54.2572,54.1815,54.2496,56100.0
2012-10-11 15:35:00,71.7,71.7,71.58,71.6,39400.0,54.2572,54.2572,54.1664,54.1815,39400.0
2012-10-11 15:40:00,71.6,71.69,71.59,71.69,34200.0,54.1815,54.2496,54.174,54.2496,34200.0
2012-10-11 15:45:00,71.7,71.72,71.61,71.62,68300.0,54.2572,54.2723,54.1891,54.1967,68300.0
2012-10-11 15:50:00,71.63,71.64,71.6,71.62,53300.0,54.2042,54.2118,54.1815,54.1967,53300.0
2012-10-11 15:55:00,71.61,71.67,71.6,71.67,141700.0,54.1891,54.2345,54.1815,54.2345,141700.0
2012-10-12 09:30:00,71.8,72.04,71.64,72.04,26000.0,54.3329,54.5145,54.2118,54.5145,26000.0
2012-10-12 09:35:00,71.98,72.07,71.77,71.82,16200.0,54.4691,54.5372,54.3102,54.348,16200.0
2012-10-12 09:40:00,71.79,71.88,71.76,71.83,12100.0,54.3253,54.3934,54.3026,54.3556,12100.0
2012-10-12 09:45:00,71.84,71.93,71.81,71.87,15400.0,54.3631,54.4313,54.3404,54.3859,15400.0
2012-10-12 09:50:00,71.88,71.95,71.86,71.95,12400.0,54.3934,54.4464,54.3783,54.4464,12400.0
2012-10-12 09:55:00,71.95,72.02,71.89,71.95,25300.0,54.4464,54.4994,54.401,54.4464,25300.0
2012-10-12 10:00:00,71.98,72.18,71.97,72.13,18700.0,54.4691,54.6204,54.4615,54.5826,18700.0
2012-10-12 10:05:00,72.14,72.27,72.14,72.18,17700.0,54.5902,54.6885,54.5902,54.6204,17700.0
2012-10-12 10:10:00,72.18,72.18,72.04,72.04,18600.0,54.6204,54.6204,54.5145,54.5145,18600.0
2012-10-12 10:15:00,72.04,72.04,71.98,71.98,20400.0,54.5145,54.5145,54.4691,54.4691,20400.0
2012-10-12 10:20:00,71.99,72.02,71.95,72.0,13600.0,54.4767,54.4994,54.4464,54.4842,13600.0
2012-10-12 10:25:00,71.99,72.04,71.96,72.0,12900.0,54.4767,54.5145,54.454,54.4842,12900.0
2012-10-12 10:30:00,72.0,72.02,71.92,71.94,11300.0,54.4842,54.4994,54.4237,54.4388,11300.0
2012-10-12 10:35:00,71.93,71.99,71.91,71.99,66500.0,54.4313,54.4767,54.4161,54.4767,66500.0
2012-10-12 10:40:00,71.98,72.08,71.98,72.08,5400.0,54.4691,54.5448,54.4691,54.5448,5400.0
2012-10-12 10:45:00,72.08,72.09,72.0,72.05,9700.0,54.5448,54.5523,54.4842,54.5221,9700.0
2012-10-12 10:50:00,72.04,72.08,71.99,72.04,9500.0,54.5145,54.5448,54.4767,54.5145,9500.0
2012-10-12 10:55:00,72.03,72.05,71.97,71.97,14000.0,54.5069,54.5221,54.4615,54.4615,14000.0
2012-10-12 11:00:00,71.98,71.99,71.95,71.97,8400.0,54.4691,54.4767,54.4464,54.4615,8400.0
2012-10-12 11:05:00,71.98,72.07,71.97,72.04,12500.0,54.4691,54.5372,54.4615,54.5145,12500.0
2012-10-12 11:10:00,72.03,72.03,71.92,71.96,23800.0,54.5069,54.5069,54.4237,54.454,23800.0
2012-10-12 11:15:00,71.95,71.98,71.92,71.97,21700.0,54.4464,54.4691,54.4237,54.4615,21700.0
2012-10-12 11:20:00,71.97,72.0,71.94,71.98,20100.0,54.4615,54.4842,54.4388,54.4691,20100.0
2012-10-12 11:25:00,71.98,72.02,71.94,71.96,8400.0,54.4691,54.4994,54.4388,54.454,8400.0
2012-10-12 11:30:00,71.96,71.96,71.79,71.91,52600.0,54.454,54.454,54.3253,54.4161,52600.0
2012-10-12 11:35:00,71.92,71.93,71.87,71.88,17100.0,54.4237,54.4313,54.3859,54.3934,17100.0
2012-10-12 11:40:00,71.91,71.92,71.76,71.89,49300.0,54.4161,54.4237,54.3026,54.401,49300.0
2012-10-12 11:45:00,71.88,71.96,71.86,71.88,8900.0,54.3934,54.454,54.3783,54.3934,8900.0
2012-10-12 11:50:00,71.88,71.96,71.84,71.95,11500.0,54.3934,54.454,54.3631,54.4464,11500.0
2012-10-12 11:55:00,71.95,72.03,71.93,72.03,14200.0,54.4464,54.5069,54.4313,54.5069,14200.0
2012-10-12 12:00:00,72.0,72.04,71.99,72.01,7700.0,54.4842,54.5145,54.4767,54.4918,7700.0
2012-10-12 12:05:00,72.04,72.14,72.02,72.12,9300.0,54.5145,54.5902,54.4994,54.575,9300.0
2012-10-12 12:10:00,72.11,72.15,72.09,72.09,7300.0,54.5675,54.5977,54.5523,54.5523,7300.0
2012-10-12 12:15:00,72.08,72.09,72.01,72.01,7200.0,54.5448,54.5523,54.4918,54.4918,7200.0
2012-10-12 12:20:00,72.02,72.03,71.97,71.97,9900.0,54.4994,54.5069,54.4615,54.4615,9900.0
2012-10-12 12:25:00,71.98,71.99,71.94,71.94,10500.0,54.4691,54.4767,54.4388,54.4388,10500.0
2012-10-12 12:30:00,71.98,72.02,71.97,71.99,13500.0,54.4691,54.4994,54.4615,54.4767,13500.0
2012-10-12 12:35:00,71.99,71.99,71.94,71.98,11100.0,54.4767,54.4767,54.4388,54.4691,11100.0
2012-10-12 12:40:00,71.98,72.02,71.98,71.99,8400.0,54.4691,54.4994,54.4691,54.4767,8400.0
2012-10-12 12:45:00,71.98,72.0,71.95,71.97,11200.0,54.4691,54.4842,54.4464,54.4615,11200.0
2012-10-12 12:50:00,71.95,71.99,71.95,71.98,5400.0,54.4464,54.4767,54.4464,54.4691,5400.0
2012-10-12 12:55:00,71.97,72.03,71.95,71.95,15300.0,54.4615,54.5069,54.4464,54.4464,15300.0
2012-10-12 13:00:00,71.97,72.06,71.95,72.04,22800.0,54.4615,54.5296,54.4464,54.5145,22800.0
2012-10-12 13:05:00,72.06,72.07,72.03,72.05,8400.0,54.5296,54.5372,54.5069,54.5221,8400.0
2012-10-12 13:10:00,72.05,72.05,72.01,72.01,12900.0,54.5221,54.5221,54.4918,54.4918,12900.0
2012-10-12 13:15:00,72.01,72.06,72.01,72.06,17700.0,54.4918,54.5296,54.4918,54.5296,17700.0
2012-10-12 13:20:00,72.07,72.07,72.02,72.04,8800.0,54.5372,54.5372,54.4994,54.5145,8800.0
2012-10-12 13:25:00,72.03,72.05,72.03,72.04,6500.0,54.5069,54.5221,54.5069,54.5145,6500.0
2012-10-12 13:30:00,72.04,72.13,72.04,72.06,14400.0,54.5145,54.5826,54.5145,54.5296,14400.0
2012-10-12 13:35:00,72.05,72.11,72.0,72.11,17600.0,54.5221,54.5675,54.4842,54.5675,17600.0
2012-10-12 13:40:00,72.1,72.1,72.03,72.03,11000.0,54.5599,54.5599,54.5069,54.5069,11000.0
2012-10-12 13:45:00,72.03,72.03,72.0,72.01,9800.0,54.5069,54.5069,54.4842,54.4918,9800.0
2012-10-12 13:50:00,72.0,72.05,72.0,72.0,12400.0,54.4842,54.5221,54.4842,54.4842,12400.0
2012-10-12 13:55:00,72.0,72.08,71.99,72.07,14000.0,54.4842,54.5448,54.4767,54.5372,14000.0
2012-10-12 14:00:00,72.07,72.1,72.04,72.09,12700.0,54.5372,54.5599,54.5145,54.5523,12700.0
2012-10-12 14:05:00,72.09,72.09,72.06,72.09,16100.0,54.5523,54.5523,54.5296,54.5523,16100.0
2012-10-12 14:10:00,72.09,72.1,72.06,72.08,13200.0,54.5523,54.5599,54.5296,54.5448,13200.0
2012-10-12 14:15:00,72.08,72.11,72.06,72.09,18100.0,54.5448,54.5675,54.5296,54.5523,18100.0
2012-10-12 14:20:00,72.09,72.14,72.09,72.11,17900.0,54.5523,54.5902,54.5523,54.5675,17900.0
2012-10-12 14:25:00,72.1,72.18,72.06,72.18,22500.0,54.5599,54.6204,54.5296,54.6204,22500.0
2012-10-12 14:30:00,72.17,72.18,72.1,72.11,24600.0,54.6129,54.6204,54.5599,54.5675,24600.0
2012-10-12 14:35:00,72.1,72.19,72.1,72.18,13800.0,54.5599,54.628,54.5599,54.6204,13800.0
2012-10-12 14:40:00,72.18,72.18,72.11,72.18,12800.0,54.6204,54.6204,54.5675,54.6204,12800.0
2012-10-12 14:45:00,72.17,72.2,72.16,72.2,17100.0,54.6129,54.6356,54.6053,54.6356,17100.0
2012-10-12 14:50:00,72.19,72.31,72.19,72.27,24500.0,54.628,54.7188,54.628,54.6885,24500.0
2012-10-12 14:55:00,72.25,72.28,72.23,72.24,12900.0,54.6734,54.6961,54.6583,54.6658,12900.0
2012-10-12 15:00:00,72.25,72.25,72.17,72.18,11800.0,54.6734,54.6734,54.6129,54.6204,11800.0
2012-10-12 15:05:00,72.18,72.23,72.14,72.2,16900.0,54.6204,54.6583,54.5902,54.6356,16900.0
2012-10-12 15:10:00,72.2,72.25,72.2,72.23,14700.0,54.6356,54.6734,54.6356,54.6583,14700.0
2012-10-12 15:15:00,72.24,72.29,72.22,72.25,16900.0,54.6658,54.7037,54.6507,54.6734,16900.0
2012-10-12 15:20:00,72.26,72.26,72.21,72.23,17400.0,54.681,54.681,54.6431,54.6583,17400.0
2012-10-12 15:25:00,72.24,72.29,72.23,72.27,17000.0,54.6658,54.7037,54.6583,54.6885,17000.0
2012-10-12 15:30:00,72.26,72.28,72.15,72.18,27000.0,54.681,54.6961,54.5977,54.6204,27000.0
2012-10-12 15:35:00,72.19,72.19,72.15,72.18,32500.0,54.628,54.628,54.5977,54.6204,32500.0
2012-10-12 15:40:00,72.18,72.19,72.16,72.18,16500.0,54.6204,54.628,54.6053,54.6204,16500.0
2012-10-12 15:45:00,72.17,72.19,72.06,72.06,31400.0,54.6129,54.628,54.5296,54.5296,31400.0
2012-10-12 15:50:00,72.08,72.16,72.06,72.14,33500.0,54.5448,54.6053,54.5296,54.5902,33500.0
2012-10-12 15:55:00,72.14,72.25,72.13,72.18,85000.0,54.5902,54.6734,54.5826,54.6204,85000.0
2012-10-15 09:30:00,72.28,72.69,72.23,72.69,31400.0,54.6961,55.0064,54.6583,55.0064,31400.0
2012-10-15 09:35:00,72.67,72.72,72.3,72.34,16300.0,54.9912,55.0291,54.7112,54.7415,16300.0
2012-10-15 09:40:00,72.34,72.51,72.06,72.47,73400.0,54.7415,54.8702,54.5296,54.8399,73400.0
2012-10-15 09:45:00,72.46,72.8,72.45,72.79,63700.0,54.8323,55.0896,54.8248,55.082,63700.0
2012-10-15 09:50:00,72.79,73.24,72.78,73.24,77100.0,55.082,55.4226,55.0745,55.4226,77100.0
2012-10-15 09:55:00,73.23,73.38,73.13,73.28,59800.0,55.415,55.5285,55.3393,55.4528,59800.0
2012-10-15 10:00:00,73.25,73.27,73.05,73.15,66900.0,55.4301,55.4453,55.2788,55.3545,66900.0
2012-10-15 10:05:00,73.16,73.21,72.89,72.91,35600.0,55.362,55.3999,55.1577,55.1728,35600.0
2012-10-15 10:10:00,72.92,73.03,72.78,72.9,30600.0,55.1804,55.2637,55.0745,55.1653,30600.0
2012-10-15 10:15:00,72.9,73.07,72.88,73.06,53600.0,55.1653,55.2939,55.1501,55.2864,53600.0
2012-10-15 10:20:00,73.06,73.31,72.99,73.31,68800.0,55.2864,55.4755,55.2334,55.4755,68800.0
2012-10-15 10:25:00,73.31,73.47,73.31,73.45,83800.0,55.4755,55.5966,55.4755,55.5815,83800.0
2012-10-15 10:30:00,73.44,73.67,73.33,73.65,107700.0,55.5739,55.748,55.4907,55.7328,107700.0
2012-10-15 10:35:00,73.64,74.16,73.59,74.12,124900.0,55.7253,56.1188,55.6874,56.0885,124900.0
2012-10-15 10:40:00,74.11,74.71,74.08,74.32,263300.0,56.0809,56.535,56.0582,56.2398,263300.0
2012-10-15 10:45:00,74.31,74.35,74.09,74.34,63400.0,56.2323,56.2625,56.0658,56.255,63400.0
2012-10-15 10:50:00,74.34,74.34,74.06,74.13,44300.0,56.255,56.255,56.0431,56.0961,44300.0
2012-10-15 10:55:00,74.13,74.18,74.01,74.13,35700.0,56.0961,56.1339,56.0052,56.0961,35700.0
2012-10-15 11:00:00,74.13,74.38,74.11,74.35,38000.0,56.0961,56.2852,56.0809,56.2625,38000.0
2012-10-15 11:05:00,74.35,74.44,74.23,74.27,84700.0,56.2625,56.3306,56.1717,56.202,84700.0
2012-10-15 11:10:00,74.25,74.32,74.18,74.23,44300.0,56.1869,56.2398,56.1339,56.1717,44300.0
2012-10-15 11:15:00,74.23,74.51,74.2,74.5,34900.0,56.1717,56.3836,56.149,56.376,34900.0
2012-10-15 11:20:00,74.5,74.84,74.5,74.76,76900.0,56.376,56.6333,56.376,56.5728,76900.0
2012-10-15 11:25:00,74.74,74.78,74.62,74.74,50400.0,56.5577,56.5879,56.4668,56.5577,50400.0
2012-10-15 11:30:00,74.74,74.82,74.66,74.75,45200.0,56.5577,56.6182,56.4971,56.5652,45200.0
2012-10-15 11:35:00,74.74,74.84,74.67,74.69,40200.0,56.5577,56.6333,56.5047,56.5198,40200.0
2012-10-15 11:40:00,74.68,74.91,74.68,74.78,159800.0,56.5122,56.6863,56.5122,56.5879,159800.0
2012-10-15 11:45:00,74.78,74.84,74.64,74.71,23800.0,56.5879,56.6333,56.482,56.535,23800.0
2012-10-15 11:50:00,74.72,74.82,74.68,74.7,24200.0,56.5425,56.6182,56.5122,56.5274,24200.0
2012-10-15 11:55:00,74.7,74.74,74.64,74.72,48700.0,56.5274,56.5577,56.482,56.5425,48700.0
2012-10-15 12:00:00,74.72,74.89,74.72,74.87,38500.0,56.5425,56.6712,56.5425,56.656,38500.0
2012-10-15 12:05:00,74.85,75.09,74.85,74.87,101100.0,56.6409,56.8225,56.6409,56.656,101100.0
2012-10-15 12:10:00,74.85,74.87,74.74,74.84,41300.0,56.6409,56.656,56.5577,56.6333,41300.0
2012-10-15 12:15:00,74.84,74.94,74.84,74.94,26000.0,56.6333,56.709,56.6333,56.709,26000.0
2012-10-15 12:20:00,74.95,74.98,74.86,74.91,32700.0,56.7166,56.7393,56.6485,56.6863,32700.0
2012-10-15 12:25:00,74.92,75.05,74.88,75.02,63900.0,56.6939,56.7922,56.6636,56.7695,63900.0
2012-10-15 12:30:00,75.02,75.02,74.87,74.96,47900.0,56.7695,56.7695,56.656,56.7241,47900.0
2012-10-15 12:35:00,74.97,75.27,74.97,75.26,100900.0,56.7317,56.9587,56.7317,56.9512,100900.0
2012-10-15 12:40:00,75.26,75.45,75.26,75.44,142400.0,56.9512,57.0949,56.9512,57.0874,142400.0
2012-10-15 12:45:00,75.46,75.46,75.26,75.26,66200.0,57.1025,57.1025,56.9512,56.9512,66200.0
2012-10-15 12:50:00,75.25,75.33,75.18,75.26,29100.0,56.9436,57.0041,56.8906,56.9512,29100.0
2012-10-15 12:55:00,75.27,75.34,75.24,75.31,29700.0,56.9587,57.0117,56.936,56.989,29700.0
2012-10-15 13:00:00,75.31,75.44,75.31,75.41,78000.0,56.989,57.0874,56.989,57.0647,78000.0
2012-10-15 13:05:00,75.42,75.45,75.31,75.45,42400.0,57.0722,57.0949,56.989,57.0949,42400.0
2012-10-15 13:10:00,75.46,75.57,75.45,75.55,42800.0,57.1025,57.1857,57.0949,57.1706,42800.0
2012-10-15 13:15:00,75.57,75.57,75.35,75.47,33500.0,57.1857,57.1857,57.0193,57.1101,33500.0
2012-10-15 13:20:00,75.49,75.53,75.44,75.47,29200.0,57.1252,57.1555,57.0874,57.1101,29200.0
2012-10-15 13:25:00,75.46,75.5,75.44,75.48,25800.0,57.1025,57.1328,57.0874,57.1176,25800.0
2012-10-15 13:30:00,75.49,75.66,75.43,75.65,174700.0,57.1252,57.2538,57.0798,57.2463,174700.0
2012-10-15 13:35:00,75.66,75.66,75.35,75.35,41600.0,57.2538,57.2538,57.0193,57.0193,41600.0
2012-10-15 13:40:00,75.34,75.46,75.32,75.35,53700.0,57.0117,57.1025,56.9966,57.0193,53700.0
2012-10-15 13:45:00,75.34,75.35,75.29,75.32,31500.0,57.0117,57.0193,56.9739,56.9966,31500.0
2012-10-15 13:50:00,75.31,75.33,75.3,75.31,20800.0,56.989,57.0041,56.9814,56.989,20800.0
2012-10-15 13:55:00,75.31,75.35,75.3,75.34,32700.0,56.989,57.0193,56.9814,57.0117,32700.0
2012-10-15 14:00:00,75.34,75.34,75.21,75.25,65100.0,57.0117,57.0117,56.9133,56.9436,65100.0
2012-10-15 14:05:00,75.26,75.34,75.21,75.3,32200.0,56.9512,57.0117,56.9133,56.9814,32200.0
2012-10-15 14:10:00,75.29,75.32,75.29,75.32,34600.0,56.9739,56.9966,56.9739,56.9966,34600.0
2012-10-15 14:15:00,75.32,75.39,75.24,75.39,49300.0,56.9966,57.0495,56.936,57.0495,49300.0
2012-10-15 14:20:00,75.39,75.57,75.37,75.5,55200.0,57.0495,57.1857,57.0344,57.1328,55200.0
2012-10-15 14:25:00,75.5,75.68,75.48,75.63,39400.0,57.1328,57.269,57.1176,57.2311,39400.0
2012-10-15 14:30:00,75.64,75.64,75.41,75.43,60600.0,57.2387,57.2387,57.0647,57.0798,60600.0
2012-10-15 14:35:00,75.43,75.55,75.36,75.37,22300.0,57.0798,57.1706,57.0268,57.0344,22300.0
2012-10-15 14:40:00,75.36,75.37,75.15,75.18,40700.0,57.0268,57.0344,56.8679,56.8906,40700.0
2012-10-15 14:45:00,75.18,75.23,75.12,75.19,28500.0,56.8906,56.9284,56.8452,56.8982,28500.0
2012-10-15 14:50:00,75.18,75.39,75.11,75.28,57500.0,56.8906,57.0495,56.8376,56.9663,57500.0
2012-10-15 14:55:00,75.26,75.44,75.24,75.36,62500.0,56.9512,57.0874,56.936,57.0268,62500.0
2012-10-15 15:00:00,75.37,75.44,75.28,75.28,74100.0,57.0344,57.0874,56.9663,56.9663,74100.0
2012-10-15 15:05:00,75.29,75.43,75.28,75.34,62100.0,56.9739,57.0798,56.9663,57.0117,62100.0
2012-10-15 15:10:00,75.33,75.42,75.33,75.38,93900.0,57.0041,57.0722,57.0041,57.042,93900.0
2012-10-15 15:15:00,75.38,75.44,75.33,75.42,86600.0,57.042,57.0874,57.0041,57.0722,86600.0
2012-10-15 15:20:00,75.42,75.44,75.34,75.42,84600.0,57.0722,57.0874,57.0117,57.0722,84600.0
2012-10-15 15:25:00,75.42,75.43,75.36,75.4,73700.0,57.0722,57.0798,57.0268,57.0571,73700.0
2012-10-15 15:30:00,75.4,75.42,75.31,75.32,76300.0,57.0571,57.0722,56.989,56.9966,76300.0
2012-10-15 15:35:00,75.31,75.38,75.24,75.26,91900.0,56.989,57.042,56.936,56.9512,91900.0
2012-10-15 15:40:00,75.25,75.31,75.17,75.28,100600.0,56.9436,56.989,56.883,56.9663,100600.0
2012-10-15 15:45:00,75.28,75.49,75.27,75.49,82400.0,56.9663,57.1252,56.9587,57.1252,82400.0
2012-10-15 15:50:00,75.48,75.5,75.3,75.31,107100.0,57.1176,57.1328,56.9814,56.989,107100.0
2012-10-15 15:55:00,75.3,75.39,75.3,75.35,161100.0,56.9814,57.0495,56.9814,57.0193,161100.0
2012-10-16 09:30:00,75.59,76.22,75.4,75.55,174800.0,57.2009,57.6776,57.0571,57.1706,174800.0
2012-10-16 09:35:00,75.55,75.63,75.29,75.42,26300.0,57.1706,57.2311,56.9739,57.0722,26300.0
2012-10-16 09:40:00,75.38,75.73,75.38,75.58,50500.0,57.042,57.3068,57.042,57.1933,50500.0
2012-10-16 09:45:00,75.56,75.63,75.34,75.35,52700.0,57.1782,57.2311,57.0117,57.0193,52700.0
2012-10-16 09:50:00,75.33,75.43,75.26,75.33,32800.0,57.0041,57.0798,56.9512,57.0041,32800.0
2012-10-16 09:55:00,75.33,75.46,75.2,75.42,41300.0,57.0041,57.1025,56.9057,57.0722,41300.0
2012-10-16 10:00:00,75.42,75.6,75.39,75.53,30100.0,57.0722,57.2084,57.0495,57.1555,30100.0
2012-10-16 10:05:00,75.56,75.68,75.55,75.6,38300.0,57.1782,57.269,57.1706,57.2084,38300.0
2012-10-16 10:10:00,75.6,75.7,75.59,75.6,28900.0,57.2084,57.2841,57.2009,57.2084,28900.0
2012-10-16 10:15:00,75.59,75.7,75.55,75.58,31200.0,57.2009,57.2841,57.1706,57.1933,31200.0
2012-10-16 10:20:00,75.58,75.64,75.48,75.6,34300.0,57.1933,57.2387,57.1176,57.2084,34300.0
2012-10-16 10:25:00,75.57,75.67,75.5,75.51,22100.0,57.1857,57.2614,57.1328,57.1403,22100.0
2012-10-16 10:30:00,75.5,75.55,75.46,75.54,15500.0,57.1328,57.1706,57.1025,57.163,15500.0
2012-10-16 10:35:00,75.52,75.52,75.31,75.33,23400.0,57.1479,57.1479,56.989,57.0041,23400.0
2012-10-16 10:40:00,75.32,75.36,75.26,75.32,19300.0,56.9966,57.0268,56.9512,56.9966,19300.0
2012-10-16 10:45:00,75.32,75.32,75.22,75.29,18600.0,56.9966,56.9966,56.9209,56.9739,18600.0
2012-10-16 10:50:00,75.3,75.32,75.1,75.11,37300.0,56.9814,56.9966,56.8301,56.8376,37300.0
2012-10-16 10:55:00,75.12,75.23,75.11,75.14,29400.0,56.8452,56.9284,56.8376,56.8603,29400.0
2012-10-16 11:00:00,75.15,75.19,75.11,75.11,39800.0,56.8679,56.8982,56.8376,56.8376,39800.0
2012-10-16 11:05:00,75.12,75.12,75.03,75.1,29900.0,56.8452,56.8452,56.7771,56.8301,29900.0
2012-10-16 11:10:00,75.1,75.14,75.08,75.13,29300.0,56.8301,56.8603,56.8149,56.8528,29300.0
2012-10-16 11:15:00,75.13,75.15,75.12,75.14,13900.0,56.8528,56.8679,56.8452,56.8603,13900.0
2012-10-16 11:20:00,75.14,75.33,75.14,75.3,25200.0,56.8603,57.0041,56.8603,56.9814,25200.0
2012-10-16 11:25:00,75.3,75.36,75.28,75.28,35800.0,56.9814,57.0268,56.9663,56.9663,35800.0
2012-10-16 11:30:00,75.28,75.31,75.25,75.28,23400.0,56.9663,56.989,56.9436,56.9663,23400.0
2012-10-16 11:35:00,75.25,75.26,75.24,75.24,11500.0,56.9436,56.9512,56.936,56.936,11500.0
2012-10-16 11:40:00,75.25,75.27,75.23,75.25,23000.0,56.9436,56.9587,56.9284,56.9436,23000.0
2012-10-16 11:45:00,75.24,75.33,75.24,75.31,19400.0,56.936,57.0041,56.936,56.989,19400.0
2012-10-16 11:50:00,75.32,75.33,75.28,75.32,20600.0,56.9966,57.0041,56.9663,56.9966,20600.0
2012-10-16 11:55:00,75.32,75.32,75.24,75.28,46900.0,56.9966,56.9966,56.936,56.9663,46900.0
2012-10-16 12:00:00,75.28,75.3,75.19,75.2,54800.0,56.9663,56.9814,56.8982,56.9057,54800.0
2012-10-16 12:05:00,75.21,75.31,75.17,75.28,16800.0,56.9133,56.989,56.883,56.9663,16800.0
2012-10-16 12:10:00,75.29,75.39,75.29,75.38,19500.0,56.9739,57.0495,56.9739,57.042,19500.0
2012-10-16 12:15:00,75.36,75.38,75.32,75.35,9700.0,57.0268,57.042,56.9966,57.0193,9700.0
2012-10-16 12:20:00,75.34,75.37,75.3,75.31,18500.0,57.0117,57.0344,56.9814,56.989,18500.0
2012-10-16 12:25:00,75.3,75.32,75.24,75.3,39600.0,56.9814,56.9966,56.936,56.9814,39600.0
2012-10-16 12:30:00,75.3,75.3,75.26,75.27,10900.0,56.9814,56.9814,56.9512,56.9587,10900.0
2012-10-16 12:35:00,75.27,75.28,75.22,75.22,9100.0,56.9587,56.9663,56.9209,56.9209,9100.0
2012-10-16 12:40:00,75.23,75.27,75.22,75.27,7200.0,56.9284,56.9587,56.9209,56.9587,7200.0
2012-10-16 12:45:00,75.27,75.29,75.21,75.22,15500.0,56.9587,56.9739,56.9133,56.9209,15500.0
2012-10-16 12:50:00,75.22,75.3,75.22,75.28,17200.0,56.9209,56.9814,56.9209,56.9663,17200.0
2012-10-16 12:55:00,75.27,75.28,75.19,75.21,18100.0,56.9587,56.9663,56.8982,56.9133,18100.0
2012-10-16 13:00:00,75.21,75.23,75.19,75.21,8900.0,56.9133,56.9284,56.8982,56.9133,8900.0
2012-10-16 13:05:00,75.21,75.23,75.19,75.19,10300.0,56.9133,56.9284,56.8982,56.8982,10300.0
2012-10-16 13:10:00,75.17,75.18,75.15,75.17,10100.0,56.883,56.8906,56.8679,56.883,10100.0
2012-10-16 13:15:00,75.17,75.21,75.16,75.21,9600.0,56.883,56.9133,56.8755,56.9133,9600.0
2012-10-16 13:20:00,75.21,75.25,75.2,75.24,8100.0,56.9133,56.9436,56.9057,56.936,8100.0
2012-10-16 13:25:00,75.24,75.24,75.21,75.21,10300.0,56.936,56.936,56.9133,56.9133,10300.0
2012-10-16 13:30:00,75.21,75.29,75.21,75.27,21300.0,56.9133,56.9739,56.9133,56.9587,21300.0
2012-10-16 13:35:00,75.27,75.28,75.23,75.24,21200.0,56.9587,56.9663,56.9284,56.936,21200.0
2012-10-16 13:40:00,75.24,75.25,75.19,75.22,16300.0,56.936,56.9436,56.8982,56.9209,16300.0
2012-10-16 13:45:00,75.21,75.23,75.2,75.23,14300.0,56.9133,56.9284,56.9057,56.9284,14300.0
2012-10-16 13:50:00,75.23,75.23,75.19,75.22,10500.0,56.9284,56.9284,56.8982,56.9209,10500.0
2012-10-16 13:55:00,75.22,75.25,75.2,75.23,13100.0,56.9209,56.9436,56.9057,56.9284,13100.0
2012-10-16 14:00:00,75.22,75.23,75.19,75.19,11300.0,56.9209,56.9284,56.8982,56.8982,11300.0
2012-10-16 14:05:00,75.19,75.22,75.1,75.11,25100.0,56.8982,56.9209,56.8301,56.8376,25100.0
2012-10-16 14:10:00,75.12,75.12,75.0,75.05,34400.0,56.8452,56.8452,56.7544,56.7922,34400.0
2012-10-16 14:15:00,75.04,75.06,74.94,74.94,52400.0,56.7847,56.7998,56.709,56.709,52400.0
2012-10-16 14:20:00,74.94,74.94,74.86,74.88,34500.0,56.709,56.709,56.6485,56.6636,34500.0
2012-10-16 14:25:00,74.88,74.99,74.83,74.98,35800.0,56.6636,56.7468,56.6258,56.7393,35800.0
2012-10-16 14:30:00,74.98,74.98,74.9,74.94,11800.0,56.7393,56.7393,56.6787,56.709,11800.0
2012-10-16 14:35:00,74.94,74.95,74.9,74.9,8900.0,56.709,56.7166,56.6787,56.6787,8900.0
2012-10-16 14:40:00,74.91,74.93,74.89,74.89,9700.0,56.6863,56.7014,56.6712,56.6712,9700.0
2012-10-16 14:45:00,74.89,74.98,74.89,74.94,12700.0,56.6712,56.7393,56.6712,56.709,12700.0
2012-10-16 14:50:00,74.94,74.94,74.89,74.89,13000.0,56.709,56.709,56.6712,56.6712,13000.0
2012-10-16 14:55:00,74.89,74.91,74.86,74.9,16300.0,56.6712,56.6863,56.6485,56.6787,16300.0
2012-10-16 15:00:00,74.91,74.93,74.88,74.89,19800.0,56.6863,56.7014,56.6636,56.6712,19800.0
2012-10-16 15:05:00,74.89,74.9,74.82,74.82,16300.0,56.6712,56.6787,56.6182,56.6182,16300.0
2012-10-16 15:10:00,74.83,74.83,74.76,74.79,16500.0,56.6258,56.6258,56.5728,56.5955,16500.0
2012-10-16 15:15:00,74.78,74.85,74.78,74.82,21300.0,56.5879,56.6409,56.5879,56.6182,21300.0
2012-10-16 15:20:00,74.82,74.83,74.75,74.75,16400.0,56.6182,56.6258,56.5652,56.5652,16400.0
2012-10-16 15:25:00,74.75,74.75,74.72,74.74,40600.0,56.5652,56.5652,56.5425,56.5577,40600.0
2012-10-16 15:30:00,74.74,74.75,74.72,74.74,37700.0,56.5577,56.5652,56.5425,56.5577,37700.0
2012-10-16 15:35:00,74.74,74.75,74.73,74.75,35400.0,56.5577,56.5652,56.5501,56.5652,35400.0
2012-10-16 15:40:00,74.75,74.75,74.73,74.74,50100.0,56.5652,56.5652,56.5501,56.5577,50100.0
2012-10-16 15:45:00,74.75,74.75,74.71,74.75,29500.0,56.5652,56.5652,56.535,56.5652,29500.0
2012-10-16 15:50:00,74.75,74.82,74.73,74.79,55400.0,56.5652,56.6182,56.5501,56.5955,55400.0
2012-10-16 15:55:00,74.79,74.8,74.75,74.76,139600.0,56.5955,56.6031,56.5652,56.5728,139600.0
2012-10-17 09:30:00,74.12,74.49,74.12,74.3,125000.0,56.0885,56.3685,56.0885,56.2247,125000.0
2012-10-17 09:35:00,74.31,74.55,74.31,74.37,47200.0,56.2323,56.4139,56.2323,56.2777,47200.0
2012-10-17 09:40:00,74.37,74.77,74.3,74.67,69900.0,56.2777,56.5804,56.2247,56.5047,69900.0
2012-10-17 09:45:00,74.69,74.7,74.58,74.64,31500.0,56.5198,56.5274,56.4366,56.482,31500.0
2012-10-17 09:50:00,74.63,74.96,74.61,74.85,55900.0,56.4744,56.7241,56.4593,56.6409,55900.0
2012-10-17 09:55:00,74.85,75.04,74.81,75.02,59900.0,56.6409,56.7847,56.6106,56.7695,59900.0
2012-10-17 10:00:00,75.02,75.04,74.7,74.81,64600.0,56.7695,56.7847,56.5274,56.6106,64600.0
2012-10-17 10:05:00,74.81,74.89,74.76,74.78,65500.0,56.6106,56.6712,56.5728,56.5879,65500.0
2012-10-17 10:10:00,74.79,74.82,74.64,74.65,26400.0,56.5955,56.6182,56.482,56.4895,26400.0
2012-10-17 10:15:00,74.67,74.78,74.58,74.66,63800.0,56.5047,56.5879,56.4366,56.4971,63800.0
2012-10-17 10:20:00,74.67,74.79,74.67,74.76,41700.0,56.5047,56.5955,56.5047,56.5728,41700.0
2012-10-17 10:25:00,74.76,74.84,74.72,74.76,25800.0,56.5728,56.6333,56.5425,56.5728,25800.0
2012-10-17 10:30:00,74.76,74.77,74.69,74.71,6500.0,56.5728,56.5804,56.5198,56.535,6500.0
2012-10-17 10:35:00,74.7,74.7,74.57,74.57,7100.0,56.5274,56.5274,56.429,56.429,7100.0
2012-10-17 10:40:00,74.57,74.6,74.55,74.57,27400.0,56.429,56.4517,56.4139,56.429,27400.0
2012-10-17 10:45:00,74.57,74.71,74.56,74.71,15400.0,56.429,56.535,56.4214,56.535,15400.0
2012-10-17 10:50:00,74.72,74.77,74.7,74.76,22300.0,56.5425,56.5804,56.5274,56.5728,22300.0
2012-10-17 10:55:00,74.76,74.77,74.69,74.7,10200.0,56.5728,56.5804,56.5198,56.5274,10200.0
2012-10-17 11:00:00,74.7,74.78,74.68,74.69,16300.0,56.5274,56.5879,56.5122,56.5198,16300.0
2012-10-17 11:05:00,74.68,74.68,74.62,74.63,10500.0,56.5122,56.5122,56.4668,56.4744,10500.0
2012-10-17 11:10:00,74.62,74.72,74.6,74.72,9600.0,56.4668,56.5425,56.4517,56.5425,9600.0
2012-10-17 11:15:00,74.74,74.74,74.63,74.63,5400.0,56.5577,56.5577,56.4744,56.4744,5400.0
2012-10-17 11:20:00,74.63,74.69,74.63,74.65,8500.0,56.4744,56.5198,56.4744,56.4895,8500.0
2012-10-17 11:25:00,74.66,74.71,74.64,74.68,8400.0,56.4971,56.535,56.482,56.5122,8400.0
2012-10-17 11:30:00,74.66,74.67,74.63,74.63,5500.0,56.4971,56.5047,56.4744,56.4744,5500.0
2012-10-17 11:35:00,74.65,74.68,74.61,74.66,10300.0,56.4895,56.5122,56.4593,56.4971,10300.0
2012-10-17 11:40:00,74.65,74.67,74.64,74.67,6200.0,56.4895,56.5047,56.482,56.5047,6200.0
2012-10-17 11:45:00,74.67,74.67,74.6,74.6,18100.0,56.5047,56.5047,56.4517,56.4517,18100.0
2012-10-17 11:50:00,74.59,74.64,74.56,74.6,19300.0,56.4441,56.482,56.4214,56.4517,19300.0
2012-10-17 11:55:00,74.61,74.61,74.52,74.53,21800.0,56.4593,56.4593,56.3912,56.3987,21800.0
2012-10-17 12:00:00,74.53,74.55,74.5,74.52,13500.0,56.3987,56.4139,56.376,56.3912,13500.0
2012-10-17 12:05:00,74.54,74.6,74.53,74.57,6600.0,56.4063,56.4517,56.3987,56.429,6600.0
2012-10-17 12:10:00,74.59,74.63,74.57,74.62,22400.0,56.4441,56.4744,56.429,56.4668,22400.0
2012-10-17 12:15:00,74.63,74.71,74.62,74.64,15900.0,56.4744,56.535,56.4668,56.482,15900.0
2012-10-17 12:20:00,74.65,74.66,74.61,74.65,44500.0,56.4895,56.4971,56.4593,56.4895,44500.0
2012-10-17 12:25:00,74.64,74.64,74.59,74.61,25800.0,56.482,56.482,56.4441,56.4593,25800.0
2012-10-17 12:30:00,74.6,74.6,74.55,74.58,12300.0,56.4517,56.4517,56.4139,56.4366,12300.0
2012-10-17 12:35:00,74.59,74.62,74.57,74.61,13600.0,56.4441,56.4668,56.429,56.4593,13600.0
2012-10-17 12:40:00,74.61,74.63,74.57,74.63,44100.0,56.4593,56.4744,56.429,56.4744,44100.0
2012-10-17 12:45:00,74.61,74.74,74.6,74.74,47500.0,56.4593,56.5577,56.4517,56.5577,47500.0
2012-10-17 12:50:00,74.74,74.74,74.69,74.7,26000.0,56.5577,56.5577,56.5198,56.5274,26000.0
2012-10-17 12:55:00,74.7,74.7,74.68,74.69,11900.0,56.5274,56.5274,56.5122,56.5198,11900.0
2012-10-17 13:00:00,74.69,74.7,74.62,74.67,20600.0,56.5198,56.5274,56.4668,56.5047,20600.0
2012-10-17 13:05:00,74.67,74.7,74.63,74.7,19400.0,56.5047,56.5274,56.4744,56.5274,19400.0
2012-10-17 13:10:00,74.68,74.72,74.68,74.7,18700.0,56.5122,56.5425,56.5122,56.5274,18700.0
2012-10-17 13:15:00,74.71,74.77,74.67,74.77,16900.0,56.535,56.5804,56.5047,56.5804,16900.0
2012-10-17 13:20:00,74.76,74.77,74.73,74.76,17300.0,56.5728,56.5804,56.5501,56.5728,17300.0
2012-10-17 13:25:00,74.76,74.77,74.73,74.75,12700.0,56.5728,56.5804,56.5501,56.5652,12700.0
2012-10-17 13:30:00,74.75,74.76,74.73,74.74,10000.0,56.5652,56.5728,56.5501,56.5577,10000.0
2012-10-17 13:35:00,74.74,74.76,74.72,74.73,7500.0,56.5577,56.5728,56.5425,56.5501,7500.0
2012-10-17 13:40:00,74.72,74.75,74.69,74.73,25600.0,56.5425,56.5652,56.5198,56.5501,25600.0
2012-10-17 13:45:00,74.72,74.73,74.67,74.71,14900.0,56.5425,56.5501,56.5047,56.535,14900.0
2012-10-17 13:50:00,74.71,74.74,74.71,74.71,13500.0,56.535,56.5577,56.535,56.535,13500.0
2012-10-17 13:55:00,74.71,74.76,74.69,74.75,40700.0,56.535,56.5728,56.5198,56.5652,40700.0
2012-10-17 14:00:00,74.75,74.79,74.74,74.79,14500.0,56.5652,56.5955,56.5577,56.5955,14500.0
2012-10-17 14:05:00,74.78,74.81,74.75,74.76,20800.0,56.5879,56.6106,56.5652,56.5728,20800.0
2012-10-17 14:10:00,74.76,74.77,74.75,74.76,8800.0,56.5728,56.5804,56.5652,56.5728,8800.0
2012-10-17 14:15:00,74.77,74.77,74.73,74.74,10300.0,56.5804,56.5804,56.5501,56.5577,10300.0
2012-10-17 14:20:00,74.73,74.8,74.73,74.8,73800.0,56.5501,56.6031,56.5501,56.6031,73800.0
2012-10-17 14:25:00,74.79,74.8,74.74,74.75,22200.0,56.5955,56.6031,56.5577,56.5652,22200.0
2012-10-17 14:30:00,74.73,74.87,74.73,74.83,25300.0,56.5501,56.656,56.5501,56.6258,25300.0
2012-10-17 14:35:00,74.83,74.84,74.82,74.84,24000.0,56.6258,56.6333,56.6182,56.6333,24000.0
2012-10-17 14:40:00,74.84,74.84,74.8,74.82,34800.0,56.6333,56.6333,56.6031,56.6182,34800.0
2012-10-17 14:45:00,74.81,74.82,74.77,74.78,10200.0,56.6106,56.6182,56.5804,56.5879,10200.0
2012-10-17 14:50:00,74.78,74.81,74.77,74.8,24100.0,56.5879,56.6106,56.5804,56.6031,24100.0
2012-10-17 14:55:00,74.8,74.82,74.79,74.81,78100.0,56.6031,56.6182,56.5955,56.6106,78100.0
2012-10-17 15:00:00,74.82,74.82,74.77,74.78,17500.0,56.6182,56.6182,56.5804,56.5879,17500.0
2012-10-17 15:05:00,74.77,74.79,74.74,74.76,23400.0,56.5804,56.5955,56.5577,56.5728,23400.0
2012-10-17 15:10:00,74.76,74.8,74.75,74.76,15000.0,56.5728,56.6031,56.5652,56.5728,15000.0
2012-10-17 15:15:00,74.75,74.78,74.74,74.75,20300.0,56.5652,56.5879,56.5577,56.5652,20300.0
2012-10-17 15:20:00,74.76,74.78,74.73,74.73,20500.0,56.5728,56.5879,56.5501,56.5501,20500.0
2012-10-17 15:25:00,74.75,74.75,74.72,74.72,27200.0,56.5652,56.5652,56.5425,56.5425,27200.0
2012-10-17 15:30:00,74.73,74.75,74.7,74.72,43800.0,56.5501,56.5652,56.5274,56.5425,43800.0
2012-10-17 15:35:00,74.72,74.79,74.72,74.75,48500.0,56.5425,56.5955,56.5425,56.5652,48500.0
2012-10-17 15:40:00,74.75,74.8,74.73,74.77,56300.0,56.5652,56.6031,56.5501,56.5804,56300.0
2012-10-17 15:45:00,74.77,74.81,74.7,74.75,74900.0,56.5804,56.6106,56.5274,56.5652,74900.0
2012-10-17 15:50:00,74.74,74.75,74.68,74.7,94800.0,56.5577,56.5652,56.5122,56.5274,94800.0
2012-10-17 15:55:00,74.7,74.79,74.7,74.79,263800.0,56.5274,56.5955,56.5274,56.5955,263800.0
2012-10-18 09:30:00,74.75,74.75,74.53,74.65,19800.0,56.5652,56.5652,56.3987,56.4895,19800.0
2012-10-18 09:35:00,74.65,74.8,74.64,74.74,23500.0,56.4895,56.6031,56.482,56.5577,23500.0
2012-10-18 09:40:00,74.74,74.87,74.74,74.78,14100.0,56.5577,56.656,56.5577,56.5879,14100.0
2012-10-18 09:45:00,74.8,74.82,74.72,74.8,26600.0,56.6031,56.6182,56.5425,56.6031,26600.0
2012-10-18 09:50:00,74.83,74.87,74.62,74.67,33200.0,56.6258,56.656,56.4668,56.5047,33200.0
2012-10-18 09:55:00,74.65,74.81,74.64,74.81,9600.0,56.4895,56.6106,56.482,56.6106,9600.0
2012-10-18 10:00:00,74.8,74.94,74.76,74.89,32900.0,56.6031,56.709,56.5728,56.6712,32900.0
2012-10-18 10:05:00,74.92,74.93,74.84,74.93,20400.0,56.6939,56.7014,56.6333,56.7014,20400.0
2012-10-18 10:10:00,74.92,74.94,74.82,74.88,11600.0,56.6939,56.709,56.6182,56.6636,11600.0
2012-10-18 10:15:00,74.9,74.92,74.68,74.7,18400.0,56.6787,56.6939,56.5122,56.5274,18400.0
2012-10-18 10:20:00,74.71,74.77,74.69,74.72,15700.0,56.535,56.5804,56.5198,56.5425,15700.0
2012-10-18 10:25:00,74.72,74.77,74.68,74.76,20100.0,56.5425,56.5804,56.5122,56.5728,20100.0
2012-10-18 10:30:00,74.77,74.93,74.77,74.93,15900.0,56.5804,56.7014,56.5804,56.7014,15900.0
2012-10-18 10:35:00,74.94,75.0,74.93,74.97,29200.0,56.709,56.7544,56.7014,56.7317,29200.0
2012-10-18 10:40:00,74.97,74.99,74.95,74.98,9900.0,56.7317,56.7468,56.7166,56.7393,9900.0
2012-10-18 10:45:00,74.98,75.09,74.96,75.09,22700.0,56.7393,56.8225,56.7241,56.8225,22700.0
2012-10-18 10:50:00,75.07,75.11,75.03,75.1,15700.0,56.8074,56.8376,56.7771,56.8301,15700.0
2012-10-18 10:55:00,75.1,75.21,75.08,75.17,25300.0,56.8301,56.9133,56.8149,56.883,25300.0
2012-10-18 11:00:00,75.17,75.23,75.16,75.21,22600.0,56.883,56.9284,56.8755,56.9133,22600.0
2012-10-18 11:05:00,75.2,75.22,75.14,75.14,25900.0,56.9057,56.9209,56.8603,56.8603,25900.0
2012-10-18 11:10:00,75.14,75.18,75.1,75.17,37200.0,56.8603,56.8906,56.8301,56.883,37200.0
2012-10-18 11:15:00,75.17,75.21,75.15,75.16,49400.0,56.883,56.9133,56.8679,56.8755,49400.0
2012-10-18 11:20:00,75.16,75.17,75.1,75.1,14900.0,56.8755,56.883,56.8301,56.8301,14900.0
2012-10-18 11:25:00,75.11,75.15,75.08,75.1,17100.0,56.8376,56.8679,56.8149,56.8301,17100.0
2012-10-18 11:30:00,75.11,75.21,75.11,75.12,29500.0,56.8376,56.9133,56.8376,56.8452,29500.0
2012-10-18 11:35:00,75.12,75.15,75.08,75.1,10900.0,56.8452,56.8679,56.8149,56.8301,10900.0
2012-10-18 11:40:00,75.11,75.21,75.11,75.18,6300.0,56.8376,56.9133,56.8376,56.8906,6300.0
2012-10-18 11:45:00,75.17,75.2,75.17,75.2,30200.0,56.883,56.9057,56.883,56.9057,30200.0
2012-10-18 11:50:00,75.21,75.22,75.12,75.12,28200.0,56.9133,56.9209,56.8452,56.8452,28200.0
2012-10-18 11:55:00,75.11,75.27,75.11,75.24,15800.0,56.8376,56.9587,56.8376,56.936,15800.0
2012-10-18 12:00:00,75.24,75.36,75.24,75.36,7000.0,56.936,57.0268,56.936,57.0268,7000.0
2012-10-18 12:05:00,75.36,75.37,75.28,75.3,13000.0,57.0268,57.0344,56.9663,56.9814,13000.0
2012-10-18 12:10:00,75.28,75.28,75.2,75.21,22100.0,56.9663,56.9663,56.9057,56.9133,22100.0
2012-10-18 12:15:00,75.2,75.21,75.16,75.16,34200.0,56.9057,56.9133,56.8755,56.8755,34200.0
2012-10-18 12:20:00,75.15,75.18,75.12,75.15,7200.0,56.8679,56.8906,56.8452,56.8679,7200.0
2012-10-18 12:25:00,75.16,75.25,75.15,75.2,6900.0,56.8755,56.9436,56.8679,56.9057,6900.0
2012-10-18 12:30:00,75.2,75.23,75.2,75.22,23800.0,56.9057,56.9284,56.9057,56.9209,23800.0
2012-10-18 12:35:00,75.23,75.3,75.22,75.28,19500.0,56.9284,56.9814,56.9209,56.9663,19500.0
2012-10-18 12:40:00,75.3,75.31,75.27,75.28,8600.0,56.9814,56.989,56.9587,56.9663,8600.0
2012-10-18 12:45:00,75.28,75.3,75.27,75.29,8600.0,56.9663,56.9814,56.9587,56.9739,8600.0
2012-10-18 12:50:00,75.29,75.36,75.28,75.33,18400.0,56.9739,57.0268,56.9663,57.0041,18400.0
2012-10-18 12:55:00,75.33,75.34,75.26,75.29,16300.0,57.0041,57.0117,56.9512,56.9739,16300.0
2012-10-18 13:00:00,75.29,75.31,75.28,75.29,10700.0,56.9739,56.989,56.9663,56.9739,10700.0
2012-10-18 13:05:00,75.29,75.3,75.25,75.25,20500.0,56.9739,56.9814,56.9436,56.9436,20500.0
2012-10-18 13:10:00,75.25,75.27,75.2,75.2,22100.0,56.9436,56.9587,56.9057,56.9057,22100.0
2012-10-18 13:15:00,75.2,75.2,75.11,75.16,9300.0,56.9057,56.9057,56.8376,56.8755,9300.0
2012-10-18 13:20:00,75.18,75.2,75.14,75.15,10700.0,56.8906,56.9057,56.8603,56.8679,10700.0
2012-10-18 13:25:00,75.15,75.18,75.12,75.18,7200.0,56.8679,56.8906,56.8452,56.8906,7200.0
2012-10-18 13:30:00,75.18,75.29,75.18,75.29,9400.0,56.8906,56.9739,56.8906,56.9739,9400.0
2012-10-18 13:35:00,75.28,75.31,75.26,75.29,11700.0,56.9663,56.989,56.9512,56.9739,11700.0
2012-10-18 13:40:00,75.29,75.29,75.2,75.21,5200.0,56.9739,56.9739,56.9057,56.9133,5200.0
2012-10-18 13:45:00,75.22,75.26,75.19,75.25,12500.0,56.9209,56.9512,56.8982,56.9436,12500.0
2012-10-18 13:50:00,75.26,75.26,75.2,75.21,8500.0,56.9512,56.9512,56.9057,56.9133,8500.0
2012-10-18 13:55:00,75.2,75.24,75.19,75.23,11900.0,56.9057,56.936,56.8982,56.9284,11900.0
2012-10-18 14:00:00,75.24,75.28,75.21,75.28,19100.0,56.936,56.9663,56.9133,56.9663,19100.0
2012-10-18 14:05:00,75.29,75.32,75.26,75.28,15800.0,56.9739,56.9966,56.9512,56.9663,15800.0
2012-10-18 14:10:00,75.28,75.36,75.25,75.27,17800.0,56.9663,57.0268,56.9436,56.9587,17800.0
2012-10-18 14:15:00,75.27,75.38,75.27,75.28,12800.0,56.9587,57.042,56.9587,56.9663,12800.0
2012-10-18 14:20:00,75.29,75.3,75.26,75.26,16900.0,56.9739,56.9814,56.9512,56.9512,16900.0
2012-10-18 14:25:00,75.27,75.27,75.17,75.17,20000.0,56.9587,56.9587,56.883,56.883,20000.0
2012-10-18 14:30:00,75.16,75.16,75.1,75.1,7500.0,56.8755,56.8755,56.8301,56.8301,7500.0
2012-10-18 14:35:00,75.1,75.11,75.0,75.1,23800.0,56.8301,56.8376,56.7544,56.8301,23800.0
2012-10-18 14:40:00,75.1,75.1,75.05,75.06,12900.0,56.8301,56.8301,56.7922,56.7998,12900.0
2012-10-18 14:45:00,75.07,75.19,75.06,75.13,8400.0,56.8074,56.8982,56.7998,56.8528,8400.0
2012-10-18 14:50:00,75.14,75.25,75.14,75.19,18900.0,56.8603,56.9436,56.8603,56.8982,18900.0
2012-10-18 14:55:00,75.2,75.3,75.2,75.24,14000.0,56.9057,56.9814,56.9057,56.936,14000.0
2012-10-18 15:00:00,75.22,75.24,75.15,75.17,15800.0,56.9209,56.936,56.8679,56.883,15800.0
2012-10-18 15:05:00,75.15,75.23,75.15,75.23,12500.0,56.8679,56.9284,56.8679,56.9284,12500.0
2012-10-18 15:10:00,75.22,75.28,75.22,75.22,13900.0,56.9209,56.9663,56.9209,56.9209,13900.0
2012-10-18 15:15:00,75.21,75.26,75.2,75.22,24900.0,56.9133,56.9512,56.9057,56.9209,24900.0
2012-10-18 15:20:00,75.23,75.29,75.23,75.26,16000.0,56.9284,56.9739,56.9284,56.9512,16000.0
2012-10-18 15:25:00,75.26,75.34,75.26,75.33,21400.0,56.9512,57.0117,56.9512,57.0041,21400.0
2012-10-18 15:30:00,75.33,75.33,75.29,75.3,24200.0,57.0041,57.0041,56.9739,56.9814,24200.0
2012-10-18 15:35:00,75.3,75.41,75.3,75.38,44900.0,56.9814,57.0647,56.9814,57.042,44900.0
2012-10-18 15:40:00,75.38,75.46,75.37,75.46,38500.0,57.042,57.1025,57.0344,57.1025,38500.0
2012-10-18 15:45:00,75.45,75.46,75.36,75.37,37400.0,57.0949,57.1025,57.0268,57.0344,37400.0
2012-10-18 15:50:00,75.37,75.42,75.37,75.4,59000.0,57.0344,57.0722,57.0344,57.0571,59000.0
2012-10-18 15:55:00,75.4,75.55,75.4,75.53,163900.0,57.0571,57.1706,57.0571,57.1555,163900.0
2012-10-19 09:30:00,75.41,75.49,74.89,74.9,272200.0,57.0647,57.1252,56.6712,56.6787,272200.0
2012-10-19 09:35:00,74.92,75.32,74.92,75.18,18500.0,56.6939,56.9966,56.6939,56.8906,18500.0
2012-10-19 09:40:00,75.15,75.35,75.13,75.17,14600.0,56.8679,57.0193,56.8528,56.883,14600.0
2012-10-19 09:45:00,75.19,75.29,75.16,75.16,15900.0,56.8982,56.9739,56.8755,56.8755,15900.0
2012-10-19 09:50:00,75.14,75.21,75.09,75.11,14300.0,56.8603,56.9133,56.8225,56.8376,14300.0
2012-10-19 09:55:00,75.11,75.14,75.09,75.13,11000.0,56.8376,56.8603,56.8225,56.8528,11000.0
2012-10-19 10:00:00,75.09,75.13,75.03,75.03,22200.0,56.8225,56.8528,56.7771,56.7771,22200.0
2012-10-19 10:05:00,75.03,75.06,74.99,75.02,17600.0,56.7771,56.7998,56.7468,56.7695,17600.0
2012-10-19 10:10:00,75.01,75.04,74.96,74.98,21000.0,56.762,56.7847,56.7241,56.7393,21000.0
2012-10-19 10:15:00,74.98,75.03,74.94,74.96,21800.0,56.7393,56.7771,56.709,56.7241,21800.0
2012-10-19 10:20:00,74.96,75.03,74.94,75.01,12200.0,56.7241,56.7771,56.709,56.762,12200.0
2012-10-19 10:25:00,75.01,75.03,74.97,74.98,13100.0,56.762,56.7771,56.7317,56.7393,13100.0
2012-10-19 10:30:00,74.98,75.05,74.96,74.98,15400.0,56.7393,56.7922,56.7241,56.7393,15400.0
2012-10-19 10:35:00,74.98,75.02,74.92,74.97,18700.0,56.7393,56.7695,56.6939,56.7317,18700.0
2012-10-19 10:40:00,74.96,74.96,74.87,74.9,38600.0,56.7241,56.7241,56.656,56.6787,38600.0
2012-10-19 10:45:00,74.91,74.92,74.82,74.82,24400.0,56.6863,56.6939,56.6182,56.6182,24400.0
2012-10-19 10:50:00,74.81,74.88,74.8,74.85,21700.0,56.6106,56.6636,56.6031,56.6409,21700.0
2012-10-19 10:55:00,74.85,74.89,74.85,74.86,26100.0,56.6409,56.6712,56.6409,56.6485,26100.0
2012-10-19 11:00:00,74.87,74.89,74.78,74.8,29000.0,56.656,56.6712,56.5879,56.6031,29000.0
2012-10-19 11:05:00,74.79,74.79,74.65,74.65,23400.0,56.5955,56.5955,56.4895,56.4895,23400.0
2012-10-19 11:10:00,74.66,74.73,74.63,74.72,34800.0,56.4971,56.5501,56.4744,56.5425,34800.0
2012-10-19 11:15:00,74.73,74.82,74.73,74.8,32400.0,56.5501,56.6182,56.5501,56.6031,32400.0
2012-10-19 11:20:00,74.8,74.8,74.72,74.74,15200.0,56.6031,56.6031,56.5425,56.5577,15200.0
2012-10-19 11:25:00,74.74,74.76,74.69,74.7,10500.0,56.5577,56.5728,56.5198,56.5274,10500.0
2012-10-19 11:30:00,74.71,74.73,74.69,74.73,10400.0,56.535,56.5501,56.5198,56.5501,10400.0
2012-10-19 11:35:00,74.74,74.83,74.73,74.78,17900.0,56.5577,56.6258,56.5501,56.5879,17900.0
2012-10-19 11:40:00,74.78,74.8,74.73,74.75,7200.0,56.5879,56.6031,56.5501,56.5652,7200.0
2012-10-19 11:45:00,74.75,74.79,74.64,74.64,12400.0,56.5652,56.5955,56.482,56.482,12400.0
2012-10-19 11:50:00,74.64,74.68,74.61,74.63,19600.0,56.482,56.5122,56.4593,56.4744,19600.0
2012-10-19 11:55:00,74.61,74.61,74.48,74.54,27100.0,56.4593,56.4593,56.3609,56.4063,27100.0
2012-10-19 12:00:00,74.54,74.55,74.47,74.47,7500.0,56.4063,56.4139,56.3533,56.3533,7500.0
2012-10-19 12:05:00,74.47,74.47,74.38,74.39,15100.0,56.3533,56.3533,56.2852,56.2928,15100.0
2012-10-19 12:10:00,74.4,74.41,74.35,74.36,6300.0,56.3004,56.3079,56.2625,56.2701,6300.0
2012-10-19 12:15:00,74.36,74.36,74.25,74.28,18600.0,56.2701,56.2701,56.1869,56.2096,18600.0
2012-10-19 12:20:00,74.28,74.38,74.28,74.36,24200.0,56.2096,56.2852,56.2096,56.2701,24200.0
2012-10-19 12:25:00,74.36,74.44,74.36,74.41,15700.0,56.2701,56.3306,56.2701,56.3079,15700.0
2012-10-19 12:30:00,74.42,74.5,74.41,74.47,11500.0,56.3155,56.376,56.3079,56.3533,11500.0
2012-10-19 12:35:00,74.46,74.51,74.43,74.48,13400.0,56.3458,56.3836,56.3231,56.3609,13400.0
2012-10-19 12:40:00,74.49,74.51,74.41,74.41,10200.0,56.3685,56.3836,56.3079,56.3079,10200.0
2012-10-19 12:45:00,74.41,74.41,74.37,74.37,5700.0,56.3079,56.3079,56.2777,56.2777,5700.0
2012-10-19 12:50:00,74.37,74.37,74.34,74.34,7100.0,56.2777,56.2777,56.255,56.255,7100.0
2012-10-19 12:55:00,74.35,74.35,74.28,74.29,7200.0,56.2625,56.2625,56.2096,56.2171,7200.0
2012-10-19 13:00:00,74.28,74.33,74.28,74.33,10200.0,56.2096,56.2474,56.2096,56.2474,10200.0
2012-10-19 13:05:00,74.32,74.37,74.29,74.37,14300.0,56.2398,56.2777,56.2171,56.2777,14300.0
2012-10-19 13:10:00,74.37,74.46,74.37,74.44,26000.0,56.2777,56.3458,56.2777,56.3306,26000.0
2012-10-19 13:15:00,74.46,74.46,74.43,74.43,8800.0,56.3458,56.3458,56.3231,56.3231,8800.0
2012-10-19 13:20:00,74.42,74.45,74.41,74.43,6700.0,56.3155,56.3382,56.3079,56.3231,6700.0
2012-10-19 13:25:00,74.42,74.42,74.37,74.39,22300.0,56.3155,56.3155,56.2777,56.2928,22300.0
2012-10-19 13:30:00,74.39,74.39,74.27,74.29,15500.0,56.2928,56.2928,56.202,56.2171,15500.0
2012-10-19 13:35:00,74.28,74.3,74.25,74.26,18300.0,56.2096,56.2247,56.1869,56.1944,18300.0
2012-10-19 13:40:00,74.26,74.27,74.16,74.16,37900.0,56.1944,56.202,56.1188,56.1188,37900.0
2012-10-19 13:45:00,74.16,74.18,74.09,74.1,47000.0,56.1188,56.1339,56.0658,56.0733,47000.0
2012-10-19 13:50:00,74.09,74.12,74.05,74.06,32400.0,56.0658,56.0885,56.0355,56.0431,32400.0
2012-10-19 13:55:00,74.06,74.06,73.99,74.02,25600.0,56.0431,56.0431,55.9901,56.0128,25600.0
2012-10-19 14:00:00,74.02,74.07,73.99,74.06,18400.0,56.0128,56.0506,55.9901,56.0431,18400.0
2012-10-19 14:05:00,74.06,74.12,74.02,74.09,45500.0,56.0431,56.0885,56.0128,56.0658,45500.0
2012-10-19 14:10:00,74.09,74.16,74.08,74.13,31600.0,56.0658,56.1188,56.0582,56.0961,31600.0
2012-10-19 14:15:00,74.14,74.14,74.1,74.1,7800.0,56.1036,56.1036,56.0733,56.0733,7800.0
2012-10-19 14:20:00,74.1,74.17,74.02,74.04,43000.0,56.0733,56.1263,56.0128,56.0279,43000.0
2012-10-19 14:25:00,74.04,74.06,73.86,73.9,46300.0,56.0279,56.0431,55.8917,55.922,46300.0
2012-10-19 14:30:00,73.9,74.0,73.86,74.0,31600.0,55.922,55.9977,55.8917,55.9977,31600.0
2012-10-19 14:35:00,74.03,74.07,74.01,74.05,19700.0,56.0204,56.0506,56.0052,56.0355,19700.0
2012-10-19 14:40:00,74.04,74.08,74.0,74.08,21500.0,56.0279,56.0582,55.9977,56.0582,21500.0
2012-10-19 14:45:00,74.09,74.1,73.97,73.98,29300.0,56.0658,56.0733,55.975,55.9825,29300.0
2012-10-19 14:50:00,73.98,73.99,73.91,73.93,25300.0,55.9825,55.9901,55.9296,55.9447,25300.0
2012-10-19 14:55:00,73.93,74.07,73.93,74.07,28100.0,55.9447,56.0506,55.9447,56.0506,28100.0
2012-10-19 15:00:00,74.06,74.07,74.03,74.05,22000.0,56.0431,56.0506,56.0204,56.0355,22000.0
2012-10-19 15:05:00,74.05,74.06,73.99,73.99,13500.0,56.0355,56.0431,55.9901,55.9901,13500.0
2012-10-19 15:10:00,73.99,74.08,73.96,74.08,20800.0,55.9901,56.0582,55.9674,56.0582,20800.0
2012-10-19 15:15:00,74.07,74.07,74.0,74.02,27500.0,56.0506,56.0506,55.9977,56.0128,27500.0
2012-10-19 15:20:00,74.02,74.17,74.02,74.17,34800.0,56.0128,56.1263,56.0128,56.1263,34800.0
2012-10-19 15:25:00,74.16,74.21,74.12,74.13,34700.0,56.1188,56.1566,56.0885,56.0961,34700.0
2012-10-19 15:30:00,74.14,74.16,74.11,74.13,35100.0,56.1036,56.1188,56.0809,56.0961,35100.0
2012-10-19 15:35:00,74.13,74.14,74.08,74.12,50000.0,56.0961,56.1036,56.0582,56.0885,50000.0
2012-10-19 15:40:00,74.12,74.14,74.08,74.1,20400.0,56.0885,56.1036,56.0582,56.0733,20400.0
2012-10-19 15:45:00,74.1,74.15,74.08,74.11,33800.0,56.0733,56.1112,56.0582,56.0809,33800.0
2012-10-19 15:50:00,74.1,74.13,74.03,74.05,62400.0,56.0733,56.0961,56.0204,56.0355,62400.0
2012-10-19 15:55:00,74.05,74.05,73.82,73.86,300800.0,56.0355,56.0355,55.8615,55.8917,300800.0
2012-10-22 09:30:00,73.44,73.82,73.44,73.54,32500.0,55.5739,55.8615,55.5739,55.6496,32500.0
2012-10-22 09:35:00,73.56,73.61,73.43,73.43,14900.0,55.6647,55.7026,55.5663,55.5663,14900.0
2012-10-22 09:40:00,73.46,73.49,73.2,73.2,21200.0,55.589,55.6117,55.3923,55.3923,21200.0
2012-10-22 09:45:00,73.2,73.33,73.19,73.29,21700.0,55.3923,55.4907,55.3847,55.4604,21700.0
2012-10-22 09:50:00,73.29,73.35,73.19,73.19,17500.0,55.4604,55.5058,55.3847,55.3847,17500.0
2012-10-22 09:55:00,73.2,73.25,72.9,72.93,74000.0,55.3923,55.4301,55.1653,55.188,74000.0
2012-10-22 10:00:00,72.92,73.33,72.83,73.3,62300.0,55.1804,55.4907,55.1123,55.468,62300.0
2012-10-22 10:05:00,73.28,73.43,73.24,73.34,28600.0,55.4528,55.5663,55.4226,55.4982,28600.0
2012-10-22 10:10:00,73.35,73.35,73.27,73.28,14900.0,55.5058,55.5058,55.4453,55.4528,14900.0
2012-10-22 10:15:00,73.29,73.29,73.22,73.24,12700.0,55.4604,55.4604,55.4074,55.4226,12700.0
2012-10-22 10:20:00,73.25,73.27,73.14,73.2,16800.0,55.4301,55.4453,55.3469,55.3923,16800.0
2012-10-22 10:25:00,73.18,73.21,72.52,72.75,194800.0,55.3772,55.3999,54.8777,55.0518,194800.0
2012-10-22 10:30:00,72.75,73.08,72.75,73.03,49700.0,55.0518,55.3015,55.0518,55.2637,49700.0
2012-10-22 10:35:00,73.02,73.1,73.0,73.06,28600.0,55.2561,55.3166,55.241,55.2864,28600.0
2012-10-22 10:40:00,73.08,73.19,73.07,73.14,18500.0,55.3015,55.3847,55.2939,55.3469,18500.0
2012-10-22 10:45:00,73.16,73.2,73.14,73.17,17900.0,55.362,55.3923,55.3469,55.3696,17900.0
2012-10-22 10:50:00,73.15,73.16,73.07,73.07,17500.0,55.3545,55.362,55.2939,55.2939,17500.0
2012-10-22 10:55:00,73.08,73.08,73.03,73.06,9900.0,55.3015,55.3015,55.2637,55.2864,9900.0
2012-10-22 11:00:00,73.06,73.12,73.05,73.06,26200.0,55.2864,55.3318,55.2788,55.2864,26200.0
2012-10-22 11:05:00,73.07,73.07,72.96,73.02,28400.0,55.2939,55.2939,55.2107,55.2561,28400.0
2012-10-22 11:10:00,73.0,73.04,72.99,73.01,35400.0,55.241,55.2712,55.2334,55.2485,35400.0
2012-10-22 11:15:00,73.02,73.07,72.98,73.0,25500.0,55.2561,55.2939,55.2258,55.241,25500.0
2012-10-22 11:20:00,72.98,73.04,72.95,72.99,30600.0,55.2258,55.2712,55.2031,55.2334,30600.0
2012-10-22 11:25:00,72.97,73.06,72.96,73.04,9000.0,55.2182,55.2864,55.2107,55.2712,9000.0
2012-10-22 11:30:00,73.06,73.07,73.03,73.03,10100.0,55.2864,55.2939,55.2637,55.2637,10100.0
2012-10-22 11:35:00,73.06,73.13,73.05,73.13,10700.0,55.2864,55.3393,55.2788,55.3393,10700.0
2012-10-22 11:40:00,73.14,73.27,73.12,73.26,13600.0,55.3469,55.4453,55.3318,55.4377,13600.0
2012-10-22 11:45:00,73.25,73.27,73.2,73.2,12900.0,55.4301,55.4453,55.3923,55.3923,12900.0
2012-10-22 11:50:00,73.2,73.21,73.17,73.17,10300.0,55.3923,55.3999,55.3696,55.3696,10300.0
2012-10-22 11:55:00,73.18,73.19,73.11,73.11,10700.0,55.3772,55.3847,55.3242,55.3242,10700.0
2012-10-22 12:00:00,73.11,73.19,73.06,73.17,8100.0,55.3242,55.3847,55.2864,55.3696,8100.0
2012-10-22 12:05:00,73.17,73.2,73.12,73.17,8800.0,55.3696,55.3923,55.3318,55.3696,8800.0
2012-10-22 12:10:00,73.17,73.18,73.13,73.14,8300.0,55.3696,55.3772,55.3393,55.3469,8300.0
2012-10-22 12:15:00,73.14,73.16,73.06,73.13,9600.0,55.3469,55.362,55.2864,55.3393,9600.0
2012-10-22 12:20:00,73.12,73.14,73.06,73.08,18600.0,55.3318,55.3469,55.2864,55.3015,18600.0
2012-10-22 12:25:00,73.08,73.14,73.04,73.07,9600.0,55.3015,55.3469,55.2712,55.2939,9600.0
2012-10-22 12:30:00,73.08,73.16,73.07,73.07,12900.0,55.3015,55.362,55.2939,55.2939,12900.0
2012-10-22 12:35:00,73.1,73.11,73.0,73.05,23400.0,55.3166,55.3242,55.241,55.2788,23400.0
2012-10-22 12:40:00,73.06,73.08,72.98,73.08,16800.0,55.2864,55.3015,55.2258,55.3015,16800.0
2012-10-22 12:45:00,73.08,73.08,73.03,73.06,7800.0,55.3015,55.3015,55.2637,55.2864,7800.0
2012-10-22 12:50:00,73.05,73.09,73.03,73.08,8400.0,55.2788,55.3091,55.2637,55.3015,8400.0
2012-10-22 12:55:00,73.08,73.09,72.99,73.01,14200.0,55.3015,55.3091,55.2334,55.2485,14200.0
2012-10-22 13:00:00,73.02,73.08,73.0,73.04,10300.0,55.2561,55.3015,55.241,55.2712,10300.0
2012-10-22 13:05:00,73.04,73.1,72.98,73.04,19300.0,55.2712,55.3166,55.2258,55.2712,19300.0
2012-10-22 13:10:00,73.04,73.06,72.94,73.05,30600.0,55.2712,55.2864,55.1955,55.2788,30600.0
2012-10-22 13:15:00,73.07,73.09,72.96,73.04,12600.0,55.2939,55.3091,55.2107,55.2712,12600.0
2012-10-22 13:20:00,73.05,73.07,72.9,72.99,11700.0,55.2788,55.2939,55.1653,55.2334,11700.0
2012-10-22 13:25:00,72.99,73.06,72.92,72.97,14200.0,55.2334,55.2864,55.1804,55.2182,14200.0
2012-10-22 13:30:00,72.95,73.04,72.93,73.02,8300.0,55.2031,55.2712,55.188,55.2561,8300.0
2012-10-22 13:35:00,73.02,73.03,72.97,73.01,8700.0,55.2561,55.2637,55.2182,55.2485,8700.0
2012-10-22 13:40:00,73.02,73.04,72.9,72.96,9700.0,55.2561,55.2712,55.1653,55.2107,9700.0
2012-10-22 13:45:00,72.97,73.07,72.9,73.05,15400.0,55.2182,55.2939,55.1653,55.2788,15400.0
2012-10-22 13:50:00,73.04,73.06,72.99,73.01,11700.0,55.2712,55.2864,55.2334,55.2485,11700.0
2012-10-22 13:55:00,73.02,73.05,73.01,73.04,7500.0,55.2561,55.2788,55.2485,55.2712,7500.0
2012-10-22 14:00:00,73.03,73.05,72.97,73.0,16600.0,55.2637,55.2788,55.2182,55.241,16600.0
2012-10-22 14:05:00,73.02,73.03,72.93,72.99,17500.0,55.2561,55.2637,55.188,55.2334,17500.0
2012-10-22 14:10:00,72.99,73.04,72.95,73.02,12100.0,55.2334,55.2712,55.2031,55.2561,12100.0
2012-10-22 14:15:00,73.03,73.13,73.0,73.06,16800.0,55.2637,55.3393,55.241,55.2864,16800.0
2012-10-22 14:20:00,73.06,73.2,73.05,73.17,16100.0,55.2864,55.3923,55.2788,55.3696,16100.0
2012-10-22 14:25:00,73.17,73.17,73.12,73.13,6500.0,55.3696,55.3696,55.3318,55.3393,6500.0
2012-10-22 14:30:00,73.12,73.24,73.12,73.19,13700.0,55.3318,55.4226,55.3318,55.3847,13700.0
2012-10-22 14:35:00,73.19,73.21,73.11,73.16,13500.0,55.3847,55.3999,55.3242,55.362,13500.0
2012-10-22 14:40:00,73.17,73.23,73.14,73.21,14900.0,55.3696,55.415,55.3469,55.3999,14900.0
2012-10-22 14:45:00,73.19,73.21,73.12,73.12,9500.0,55.3847,55.3999,55.3318,55.3318,9500.0
2012-10-22 14:50:00,73.12,73.2,73.12,73.19,6700.0,55.3318,55.3923,55.3318,55.3847,6700.0
2012-10-22 14:55:00,73.19,73.22,73.17,73.19,9000.0,55.3847,55.4074,55.3696,55.3847,9000.0
2012-10-22 15:00:00,73.19,73.25,73.12,73.16,18100.0,55.3847,55.4301,55.3318,55.362,18100.0
2012-10-22 15:05:00,73.16,73.21,73.16,73.19,14500.0,55.362,55.3999,55.362,55.3847,14500.0
2012-10-22 15:10:00,73.2,73.29,73.16,73.22,31600.0,55.3923,55.4604,55.362,55.4074,31600.0
2012-10-22 15:15:00,73.22,73.28,73.18,73.21,10200.0,55.4074,55.4528,55.3772,55.3999,10200.0
2012-10-22 15:20:00,73.22,73.27,73.21,73.27,13300.0,55.4074,55.4453,55.3999,55.4453,13300.0
2012-10-22 15:25:00,73.28,73.34,73.25,73.31,21300.0,55.4528,55.4982,55.4301,55.4755,21300.0
2012-10-22 15:30:00,73.31,73.32,73.24,73.28,24700.0,55.4755,55.4831,55.4226,55.4528,24700.0
2012-10-22 15:35:00,73.29,73.41,73.29,73.35,24700.0,55.4604,55.5512,55.4604,55.5058,24700.0
2012-10-22 15:40:00,73.35,73.36,73.27,73.28,31200.0,55.5058,55.5134,55.4453,55.4528,31200.0
2012-10-22 15:45:00,73.28,73.29,73.19,73.28,24200.0,55.4528,55.4604,55.3847,55.4528,24200.0
2012-10-22 15:50:00,73.28,73.38,73.28,73.38,31600.0,55.4528,55.5285,55.4528,55.5285,31600.0
2012-10-22 15:55:00,73.39,73.57,73.39,73.53,115100.0,55.5361,55.6723,55.5361,55.642,115100.0
2012-10-23 09:30:00,72.99,72.99,72.67,72.84,33100.0,55.2334,55.2334,54.9912,55.1199,33100.0
2012-10-23 09:35:00,72.88,72.88,72.45,72.55,26300.0,55.1501,55.1501,54.8248,54.9004,26300.0
2012-10-23 09:40:00,72.52,72.65,72.49,72.58,20100.0,54.8777,54.9761,54.855,54.9231,20100.0
2012-10-23 09:45:00,72.59,72.68,72.49,72.68,13400.0,54.9307,54.9988,54.855,54.9988,13400.0
2012-10-23 09:50:00,72.69,72.7,72.6,72.7,14400.0,55.0064,55.0139,54.9383,55.0139,14400.0
2012-10-23 09:55:00,72.68,72.71,72.56,72.64,14800.0,54.9988,55.0215,54.908,54.9685,14800.0
2012-10-23 10:00:00,72.64,72.84,72.64,72.8,24800.0,54.9685,55.1199,54.9685,55.0896,24800.0
2012-10-23 10:05:00,72.76,72.84,72.73,72.75,18400.0,55.0593,55.1199,55.0366,55.0518,18400.0
2012-10-23 10:10:00,72.76,72.78,72.67,72.71,28900.0,55.0593,55.0745,54.9912,55.0215,28900.0
2012-10-23 10:15:00,72.71,72.75,72.64,72.73,41300.0,55.0215,55.0518,54.9685,55.0366,41300.0
2012-10-23 10:20:00,72.76,72.82,72.72,72.78,26200.0,55.0593,55.1047,55.0291,55.0745,26200.0
2012-10-23 10:25:00,72.77,72.93,72.74,72.93,23400.0,55.0669,55.188,55.0442,55.188,23400.0
2012-10-23 10:30:00,72.92,72.93,72.79,72.93,45200.0,55.1804,55.188,55.082,55.188,45200.0
2012-10-23 10:35:00,72.94,72.95,72.81,72.87,32800.0,55.1955,55.2031,55.0972,55.1426,32800.0
2012-10-23 10:40:00,72.84,73.02,72.82,73.0,20600.0,55.1199,55.2561,55.1047,55.241,20600.0
2012-10-23 10:45:00,73.02,73.07,72.86,72.92,18300.0,55.2561,55.2939,55.135,55.1804,18300.0
2012-10-23 10:50:00,72.93,72.96,72.88,72.9,19200.0,55.188,55.2107,55.1501,55.1653,19200.0
2012-10-23 10:55:00,72.89,72.94,72.87,72.91,17700.0,55.1577,55.1955,55.1426,55.1728,17700.0
2012-10-23 11:00:00,72.91,72.98,72.86,72.92,20100.0,55.1728,55.2258,55.135,55.1804,20100.0
2012-10-23 11:05:00,72.94,72.98,72.84,72.9,14600.0,55.1955,55.2258,55.1199,55.1653,14600.0
2012-10-23 11:10:00,72.9,73.05,72.89,72.99,23200.0,55.1653,55.2788,55.1577,55.2334,23200.0
2012-10-23 11:15:00,72.99,73.04,72.98,73.04,7800.0,55.2334,55.2712,55.2258,55.2712,7800.0
2012-10-23 11:20:00,73.05,73.19,73.0,73.19,30400.0,55.2788,55.3847,55.241,55.3847,30400.0
2012-10-23 11:25:00,73.19,73.28,73.19,73.22,20000.0,55.3847,55.4528,55.3847,55.4074,20000.0
2012-10-23 11:30:00,73.22,73.22,73.08,73.1,15100.0,55.4074,55.4074,55.3015,55.3166,15100.0
2012-10-23 11:35:00,73.1,73.13,73.03,73.1,9500.0,55.3166,55.3393,55.2637,55.3166,9500.0
2012-10-23 11:40:00,73.09,73.09,73.04,73.09,13300.0,55.3091,55.3091,55.2712,55.3091,13300.0
2012-10-23 11:45:00,73.1,73.18,73.05,73.12,14200.0,55.3166,55.3772,55.2788,55.3318,14200.0
2012-10-23 11:50:00,73.1,73.14,73.07,73.08,4700.0,55.3166,55.3469,55.2939,55.3015,4700.0
2012-10-23 11:55:00,73.07,73.07,73.01,73.02,13500.0,55.2939,55.2939,55.2485,55.2561,13500.0
2012-10-23 12:00:00,73.03,73.04,72.96,73.01,36900.0,55.2637,55.2712,55.2107,55.2485,36900.0
2012-10-23 12:05:00,73.0,73.04,73.0,73.03,12300.0,55.241,55.2712,55.241,55.2637,12300.0
2012-10-23 12:10:00,73.04,73.15,72.99,73.12,12900.0,55.2712,55.3545,55.2334,55.3318,12900.0
2012-10-23 12:15:00,73.13,73.23,73.13,73.23,4700.0,55.3393,55.415,55.3393,55.415,4700.0
2012-10-23 12:20:00,73.25,73.25,73.2,73.2,6400.0,55.4301,55.4301,55.3923,55.3923,6400.0
2012-10-23 12:25:00,73.19,73.24,73.17,73.24,44200.0,55.3847,55.4226,55.3696,55.4226,44200.0
2012-10-23 12:30:00,73.22,73.31,73.22,73.3,40200.0,55.4074,55.4755,55.4074,55.468,40200.0
2012-10-23 12:35:00,73.3,73.31,73.13,73.13,18500.0,55.468,55.4755,55.3393,55.3393,18500.0
2012-10-23 12:40:00,73.13,73.23,73.13,73.21,33000.0,55.3393,55.415,55.3393,55.3999,33000.0
2012-10-23 12:45:00,73.2,73.22,73.17,73.21,22300.0,55.3923,55.4074,55.3696,55.3999,22300.0
2012-10-23 12:50:00,73.2,73.22,73.12,73.12,11000.0,55.3923,55.4074,55.3318,55.3318,11000.0
2012-10-23 12:55:00,73.14,73.14,73.09,73.11,11100.0,55.3469,55.3469,55.3091,55.3242,11100.0
2012-10-23 13:00:00,73.13,73.27,73.13,73.23,13100.0,55.3393,55.4453,55.3393,55.415,13100.0
2012-10-23 13:05:00,73.22,73.3,73.16,73.3,9600.0,55.4074,55.468,55.362,55.468,9600.0
2012-10-23 13:10:00,73.29,73.29,73.16,73.18,7000.0,55.4604,55.4604,55.362,55.3772,7000.0
2012-10-23 13:15:00,73.2,73.27,73.17,73.17,19500.0,55.3923,55.4453,55.3696,55.3696,19500.0
2012-10-23 13:20:00,73.18,73.26,73.18,73.26,10400.0,55.3772,55.4377,55.3772,55.4377,10400.0
2012-10-23 13:25:00,73.23,73.29,73.23,73.27,14200.0,55.415,55.4604,55.415,55.4453,14200.0
2012-10-23 13:30:00,73.28,73.31,73.27,73.29,9700.0,55.4528,55.4755,55.4453,55.4604,9700.0
2012-10-23 13:35:00,73.28,73.31,73.21,73.24,13700.0,55.4528,55.4755,55.3999,55.4226,13700.0
2012-10-23 13:40:00,73.24,73.34,73.24,73.3,18200.0,55.4226,55.4982,55.4226,55.468,18200.0
2012-10-23 13:45:00,73.3,73.31,73.21,73.29,11800.0,55.468,55.4755,55.3999,55.4604,11800.0
2012-10-23 13:50:00,73.27,73.31,73.26,73.29,15900.0,55.4453,55.4755,55.4377,55.4604,15900.0
2012-10-23 13:55:00,73.29,73.35,73.25,73.35,10100.0,55.4604,55.5058,55.4301,55.5058,10100.0
2012-10-23 14:00:00,73.33,73.42,73.33,73.37,29000.0,55.4907,55.5588,55.4907,55.5209,29000.0
2012-10-23 14:05:00,73.36,73.42,73.35,73.42,25400.0,55.5134,55.5588,55.5058,55.5588,25400.0
2012-10-23 14:10:00,73.42,73.44,73.34,73.36,60400.0,55.5588,55.5739,55.4982,55.5134,60400.0
2012-10-23 14:15:00,73.37,73.5,73.37,73.5,28500.0,55.5209,55.6193,55.5209,55.6193,28500.0
2012-10-23 14:20:00,73.48,73.49,73.4,73.47,18300.0,55.6042,55.6117,55.5436,55.5966,18300.0
2012-10-23 14:25:00,73.46,73.56,73.45,73.53,18500.0,55.589,55.6647,55.5815,55.642,18500.0
2012-10-23 14:30:00,73.5,73.53,73.43,73.5,12900.0,55.6193,55.642,55.5663,55.6193,12900.0
2012-10-23 14:35:00,73.48,73.7,73.48,73.65,23100.0,55.6042,55.7707,55.6042,55.7328,23100.0
2012-10-23 14:40:00,73.65,73.67,73.6,73.67,9700.0,55.7328,55.748,55.695,55.748,9700.0
2012-10-23 14:45:00,73.67,73.75,73.65,73.72,18500.0,55.748,55.8085,55.7328,55.7858,18500.0
2012-10-23 14:50:00,73.71,73.72,73.63,73.66,12600.0,55.7782,55.7858,55.7177,55.7404,12600.0
2012-10-23 14:55:00,73.66,73.71,73.65,73.71,11600.0,55.7404,55.7782,55.7328,55.7782,11600.0
2012-10-23 15:00:00,73.7,73.78,73.67,73.69,18600.0,55.7707,55.8312,55.748,55.7631,18600.0
2012-10-23 15:05:00,73.71,73.73,73.65,73.66,19300.0,55.7782,55.7934,55.7328,55.7404,19300.0
2012-10-23 15:10:00,73.67,73.69,73.63,73.63,25400.0,55.748,55.7631,55.7177,55.7177,25400.0
2012-10-23 15:15:00,73.65,73.7,73.64,73.67,16700.0,55.7328,55.7707,55.7253,55.748,16700.0
2012-10-23 15:20:00,73.67,73.69,73.62,73.68,19000.0,55.748,55.7631,55.7101,55.7555,19000.0
2012-10-23 15:25:00,73.69,73.71,73.62,73.62,28100.0,55.7631,55.7782,55.7101,55.7101,28100.0
2012-10-23 15:30:00,73.62,73.64,73.5,73.56,30400.0,55.7101,55.7253,55.6193,55.6647,30400.0
2012-10-23 15:35:00,73.55,73.57,73.46,73.48,27700.0,55.6571,55.6723,55.589,55.6042,27700.0
2012-10-23 15:40:00,73.45,73.5,73.41,73.42,43000.0,55.5815,55.6193,55.5512,55.5588,43000.0
2012-10-23 15:45:00,73.42,73.54,73.41,73.42,44100.0,55.5588,55.6496,55.5512,55.5588,44100.0
2012-10-23 15:50:00,73.41,73.54,73.41,73.52,55600.0,55.5512,55.6496,55.5512,55.6344,55600.0
2012-10-23 15:55:00,73.5,73.52,73.44,73.44,115900.0,55.6193,55.6344,55.5739,55.5739,115900.0
2012-10-24 09:30:00,73.56,73.62,73.34,73.34,33000.0,55.6647,55.7101,55.4982,55.4982,33000.0
2012-10-24 09:35:00,73.4,73.75,73.4,73.5,14100.0,55.5436,55.8085,55.5436,55.6193,14100.0
2012-10-24 09:40:00,73.53,73.61,73.45,73.61,6000.0,55.642,55.7026,55.5815,55.7026,6000.0
2012-10-24 09:45:00,73.61,73.63,73.48,73.52,18300.0,55.7026,55.7177,55.6042,55.6344,18300.0
2012-10-24 09:50:00,73.53,73.57,73.39,73.55,11000.0,55.642,55.6723,55.5361,55.6571,11000.0
2012-10-24 09:55:00,73.6,73.66,73.41,73.41,8200.0,55.695,55.7404,55.5512,55.5512,8200.0
2012-10-24 10:00:00,73.45,73.51,73.36,73.41,9300.0,55.5815,55.6269,55.5134,55.5512,9300.0
2012-10-24 10:05:00,73.42,73.42,73.25,73.25,7600.0,55.5588,55.5588,55.4301,55.4301,7600.0
2012-10-24 10:10:00,73.26,73.34,73.23,73.26,9300.0,55.4377,55.4982,55.415,55.4377,9300.0
2012-10-24 10:15:00,73.24,73.37,73.23,73.35,11700.0,55.4226,55.5209,55.415,55.5058,11700.0
2012-10-24 10:20:00,73.3,73.41,73.3,73.33,16100.0,55.468,55.5512,55.468,55.4907,16100.0
2012-10-24 10:25:00,73.32,73.34,73.23,73.23,10000.0,55.4831,55.4982,55.415,55.415,10000.0
2012-10-24 10:30:00,73.17,73.37,73.16,73.36,12100.0,55.3696,55.5209,55.362,55.5134,12100.0
2012-10-24 10:35:00,73.38,73.38,73.28,73.35,6900.0,55.5285,55.5285,55.4528,55.5058,6900.0
2012-10-24 10:40:00,73.34,73.48,73.33,73.45,10600.0,55.4982,55.6042,55.4907,55.5815,10600.0
2012-10-24 10:45:00,73.45,73.49,73.41,73.43,7700.0,55.5815,55.6117,55.5512,55.5663,7700.0
2012-10-24 10:50:00,73.41,73.51,73.4,73.48,24400.0,55.5512,55.6269,55.5436,55.6042,24400.0
2012-10-24 10:55:00,73.51,73.51,73.41,73.43,10700.0,55.6269,55.6269,55.5512,55.5663,10700.0
2012-10-24 11:00:00,73.44,73.54,73.43,73.54,7200.0,55.5739,55.6496,55.5663,55.6496,7200.0
2012-10-24 11:05:00,73.54,73.55,73.49,73.53,10800.0,55.6496,55.6571,55.6117,55.642,10800.0
2012-10-24 11:10:00,73.51,73.55,73.44,73.44,20000.0,55.6269,55.6571,55.5739,55.5739,20000.0
2012-10-24 11:15:00,73.45,73.47,73.4,73.47,12300.0,55.5815,55.5966,55.5436,55.5966,12300.0
2012-10-24 11:20:00,73.45,73.52,73.43,73.52,7200.0,55.5815,55.6344,55.5663,55.6344,7200.0
2012-10-24 11:25:00,73.51,73.62,73.51,73.62,10600.0,55.6269,55.7101,55.6269,55.7101,10600.0
2012-10-24 11:30:00,73.59,73.66,73.56,73.58,23200.0,55.6874,55.7404,55.6647,55.6799,23200.0
2012-10-24 11:35:00,73.57,73.57,73.48,73.49,4300.0,55.6723,55.6723,55.6042,55.6117,4300.0
2012-10-24 11:40:00,73.49,73.53,73.48,73.48,6400.0,55.6117,55.642,55.6042,55.6042,6400.0
2012-10-24 11:45:00,73.46,73.5,73.42,73.46,13000.0,55.589,55.6193,55.5588,55.589,13000.0
2012-10-24 11:50:00,73.47,73.53,73.44,73.45,4600.0,55.5966,55.642,55.5739,55.5815,4600.0
2012-10-24 11:55:00,73.42,73.48,73.31,73.31,8300.0,55.5588,55.6042,55.4755,55.4755,8300.0
2012-10-24 12:00:00,73.31,73.45,73.29,73.41,5700.0,55.4755,55.5815,55.4604,55.5512,5700.0
2012-10-24 12:05:00,73.39,73.41,73.34,73.35,6800.0,55.5361,55.5512,55.4982,55.5058,6800.0
2012-10-24 12:10:00,73.34,73.41,73.32,73.41,7300.0,55.4982,55.5512,55.4831,55.5512,7300.0
2012-10-24 12:15:00,73.41,73.41,73.37,73.37,6500.0,55.5512,55.5512,55.5209,55.5209,6500.0
2012-10-24 12:20:00,73.39,73.46,73.39,73.43,6500.0,55.5361,55.589,55.5361,55.5663,6500.0
2012-10-24 12:25:00,73.44,73.53,73.4,73.51,8300.0,55.5739,55.642,55.5436,55.6269,8300.0
2012-10-24 12:30:00,73.5,73.61,73.5,73.61,5800.0,55.6193,55.7026,55.6193,55.7026,5800.0
2012-10-24 12:35:00,73.58,73.58,73.53,73.54,4800.0,55.6799,55.6799,55.642,55.6496,4800.0
2012-10-24 12:40:00,73.54,73.61,73.54,73.59,9900.0,55.6496,55.7026,55.6496,55.6874,9900.0
2012-10-24 12:45:00,73.59,73.62,73.57,73.62,6200.0,55.6874,55.7101,55.6723,55.7101,6200.0
2012-10-24 12:50:00,73.59,73.63,73.59,73.62,7300.0,55.6874,55.7177,55.6874,55.7101,7300.0
2012-10-24 12:55:00,73.63,73.65,73.6,73.61,6400.0,55.7177,55.7328,55.695,55.7026,6400.0
2012-10-24 13:00:00,73.62,73.62,73.59,73.62,3600.0,55.7101,55.7101,55.6874,55.7101,3600.0
2012-10-24 13:05:00,73.6,73.65,73.6,73.63,8300.0,55.695,55.7328,55.695,55.7177,8300.0
2012-10-24 13:10:00,73.63,73.65,73.55,73.55,8700.0,55.7177,55.7328,55.6571,55.6571,8700.0
2012-10-24 13:15:00,73.56,73.61,73.54,73.54,6800.0,55.6647,55.7026,55.6496,55.6496,6800.0
2012-10-24 13:20:00,73.55,73.58,73.5,73.56,12100.0,55.6571,55.6799,55.6193,55.6647,12100.0
2012-10-24 13:25:00,73.55,73.62,73.55,73.62,4700.0,55.6571,55.7101,55.6571,55.7101,4700.0
2012-10-24 13:30:00,73.61,73.65,73.54,73.56,10800.0,55.7026,55.7328,55.6496,55.6647,10800.0
2012-10-24 13:35:00,73.54,73.57,73.52,73.54,3900.0,55.6496,55.6723,55.6344,55.6496,3900.0
2012-10-24 13:40:00,73.52,73.56,73.52,73.53,12100.0,55.6344,55.6647,55.6344,55.642,12100.0
2012-10-24 13:45:00,73.54,73.56,73.53,73.54,5100.0,55.6496,55.6647,55.642,55.6496,5100.0
2012-10-24 13:50:00,73.55,73.55,73.48,73.51,12400.0,55.6571,55.6571,55.6042,55.6269,12400.0
2012-10-24 13:55:00,73.5,73.51,73.48,73.48,4100.0,55.6193,55.6269,55.6042,55.6042,4100.0
2012-10-24 14:00:00,73.47,73.48,73.41,73.42,11300.0,55.5966,55.6042,55.5512,55.5588,11300.0
2012-10-24 14:05:00,73.43,73.45,73.41,73.42,7100.0,55.5663,55.5815,55.5512,55.5588,7100.0
2012-10-24 14:10:00,73.45,73.47,73.42,73.47,11500.0,55.5815,55.5966,55.5588,55.5966,11500.0
2012-10-24 14:15:00,73.45,73.45,73.28,73.45,21600.0,55.5815,55.5815,55.4528,55.5815,21600.0
2012-10-24 14:20:00,73.45,73.49,73.38,73.4,13600.0,55.5815,55.6117,55.5285,55.5436,13600.0
2012-10-24 14:25:00,73.42,73.55,73.42,73.52,12100.0,55.5588,55.6571,55.5588,55.6344,12100.0
2012-10-24 14:30:00,73.5,73.59,73.45,73.46,57300.0,55.6193,55.6874,55.5815,55.589,57300.0
2012-10-24 14:35:00,73.46,73.59,73.46,73.55,12200.0,55.589,55.6874,55.589,55.6571,12200.0
2012-10-24 14:40:00,73.55,73.59,73.5,73.57,22000.0,55.6571,55.6874,55.6193,55.6723,22000.0
2012-10-24 14:45:00,73.57,73.6,73.51,73.59,16800.0,55.6723,55.695,55.6269,55.6874,16800.0
2012-10-24 14:50:00,73.6,73.61,73.56,73.57,15500.0,55.695,55.7026,55.6647,55.6723,15500.0
2012-10-24 14:55:00,73.57,73.58,73.53,73.54,12200.0,55.6723,55.6799,55.642,55.6496,12200.0
2012-10-24 15:00:00,73.54,73.61,73.49,73.52,30300.0,55.6496,55.7026,55.6117,55.6344,30300.0
2012-10-24 15:05:00,73.51,73.52,73.45,73.52,42500.0,55.6269,55.6344,55.5815,55.6344,42500.0
2012-10-24 15:10:00,73.52,73.59,73.51,73.55,37100.0,55.6344,55.6874,55.6269,55.6571,37100.0
2012-10-24 15:15:00,73.55,73.58,73.53,73.56,26700.0,55.6571,55.6799,55.642,55.6647,26700.0
2012-10-24 15:20:00,73.56,73.59,73.5,73.54,30400.0,55.6647,55.6874,55.6193,55.6496,30400.0
2012-10-24 15:25:00,73.53,73.55,73.48,73.55,17700.0,55.642,55.6571,55.6042,55.6571,17700.0
2012-10-24 15:30:00,73.56,73.57,73.39,73.42,18100.0,55.6647,55.6723,55.5361,55.5588,18100.0
2012-10-24 15:35:00,73.41,73.42,73.3,73.3,18300.0,55.5512,55.5588,55.468,55.468,18300.0
2012-10-24 15:40:00,73.29,73.31,73.25,73.28,16800.0,55.4604,55.4755,55.4301,55.4528,16800.0
2012-10-24 15:45:00,73.27,73.31,73.23,73.3,40200.0,55.4453,55.4755,55.415,55.468,40200.0
2012-10-24 15:50:00,73.3,73.38,73.27,73.34,42900.0,55.468,55.5285,55.4453,55.4982,42900.0
2012-10-24 15:55:00,73.34,73.51,73.32,73.49,108900.0,55.4982,55.6269,55.4831,55.6117,108900.0
2012-10-25 09:30:00,73.87,73.97,73.77,73.88,28500.0,55.8993,55.975,55.8236,55.9069,28500.0
2012-10-25 09:35:00,73.86,73.97,73.69,73.69,20300.0,55.8917,55.975,55.7631,55.7631,20300.0
2012-10-25 09:40:00,73.74,73.8,73.67,73.73,31200.0,55.8009,55.8463,55.748,55.7934,31200.0
2012-10-25 09:45:00,73.74,73.82,73.69,73.73,43000.0,55.8009,55.8615,55.7631,55.7934,43000.0
2012-10-25 09:50:00,73.7,73.7,73.41,73.7,23700.0,55.7707,55.7707,55.5512,55.7707,23700.0
2012-10-25 09:55:00,73.72,73.8,73.46,73.5,15000.0,55.7858,55.8463,55.589,55.6193,15000.0
2012-10-25 10:00:00,73.48,73.54,73.32,73.36,24200.0,55.6042,55.6496,55.4831,55.5134,24200.0
2012-10-25 10:05:00,73.38,73.61,73.38,73.58,15500.0,55.5285,55.7026,55.5285,55.6799,15500.0
2012-10-25 10:10:00,73.59,73.6,73.5,73.54,24200.0,55.6874,55.695,55.6193,55.6496,24200.0
2012-10-25 10:15:00,73.54,73.54,73.3,73.32,30500.0,55.6496,55.6496,55.468,55.4831,30500.0
2012-10-25 10:20:00,73.31,73.31,73.2,73.21,34200.0,55.4755,55.4755,55.3923,55.3999,34200.0
2012-10-25 10:25:00,73.2,73.21,72.87,72.87,29600.0,55.3923,55.3999,55.1426,55.1426,29600.0
2012-10-25 10:30:00,72.86,72.96,72.8,72.87,25500.0,55.135,55.2107,55.0896,55.1426,25500.0
2012-10-25 10:35:00,72.85,72.85,72.6,72.6,44200.0,55.1274,55.1274,54.9383,54.9383,44200.0
2012-10-25 10:40:00,72.6,72.61,72.48,72.48,31900.0,54.9383,54.9458,54.8475,54.8475,31900.0
2012-10-25 10:45:00,72.48,72.5,72.29,72.33,45100.0,54.8475,54.8626,54.7037,54.7339,45100.0
2012-10-25 10:50:00,72.33,72.49,72.3,72.49,20600.0,54.7339,54.855,54.7112,54.855,20600.0
2012-10-25 10:55:00,72.46,72.57,72.44,72.53,16800.0,54.8323,54.9156,54.8172,54.8853,16800.0
2012-10-25 11:00:00,72.53,72.62,72.52,72.62,20100.0,54.8853,54.9534,54.8777,54.9534,20100.0
2012-10-25 11:05:00,72.61,72.82,72.61,72.81,37100.0,54.9458,55.1047,54.9458,55.0972,37100.0
2012-10-25 11:10:00,72.81,72.84,72.68,72.7,21000.0,55.0972,55.1199,54.9988,55.0139,21000.0
2012-10-25 11:15:00,72.66,72.71,72.59,72.63,28100.0,54.9837,55.0215,54.9307,54.961,28100.0
2012-10-25 11:20:00,72.63,72.65,72.55,72.57,19100.0,54.961,54.9761,54.9004,54.9156,19100.0
2012-10-25 11:25:00,72.57,72.63,72.49,72.58,35900.0,54.9156,54.961,54.855,54.9231,35900.0
2012-10-25 11:30:00,72.58,72.63,72.55,72.63,55700.0,54.9231,54.961,54.9004,54.961,55700.0
2012-10-25 11:35:00,72.61,72.68,72.56,72.58,30000.0,54.9458,54.9988,54.908,54.9231,30000.0
2012-10-25 11:40:00,72.57,72.63,72.56,72.62,18800.0,54.9156,54.961,54.908,54.9534,18800.0
2012-10-25 11:45:00,72.62,72.74,72.62,72.73,32400.0,54.9534,55.0442,54.9534,55.0366,32400.0
2012-10-25 11:50:00,72.71,72.74,72.61,72.67,43600.0,55.0215,55.0442,54.9458,54.9912,43600.0
2012-10-25 11:55:00,72.68,72.7,72.63,72.66,35600.0,54.9988,55.0139,54.961,54.9837,35600.0
2012-10-25 12:00:00,72.66,72.67,72.58,72.58,14400.0,54.9837,54.9912,54.9231,54.9231,14400.0
2012-10-25 12:05:00,72.58,72.6,72.55,72.59,39400.0,54.9231,54.9383,54.9004,54.9307,39400.0
2012-10-25 12:10:00,72.6,72.61,72.5,72.53,21300.0,54.9383,54.9458,54.8626,54.8853,21300.0
2012-10-25 12:15:00,72.52,72.6,72.51,72.59,8900.0,54.8777,54.9383,54.8702,54.9307,8900.0
2012-10-25 12:20:00,72.6,72.69,72.6,72.69,8000.0,54.9383,55.0064,54.9383,55.0064,8000.0
2012-10-25 12:25:00,72.68,72.78,72.65,72.78,9600.0,54.9988,55.0745,54.9761,55.0745,9600.0
2012-10-25 12:30:00,72.77,72.77,72.68,72.76,7300.0,55.0669,55.0669,54.9988,55.0593,7300.0
2012-10-25 12:35:00,72.73,72.76,72.69,72.75,5700.0,55.0366,55.0593,55.0064,55.0518,5700.0
2012-10-25 12:40:00,72.76,72.76,72.73,72.75,8500.0,55.0593,55.0593,55.0366,55.0518,8500.0
2012-10-25 12:45:00,72.75,72.83,72.72,72.81,14400.0,55.0518,55.1123,55.0291,55.0972,14400.0
2012-10-25 12:50:00,72.82,72.88,72.76,72.77,12500.0,55.1047,55.1501,55.0593,55.0669,12500.0
2012-10-25 12:55:00,72.79,72.95,72.79,72.94,25100.0,55.082,55.2031,55.082,55.1955,25100.0
2012-10-25 13:00:00,72.94,73.02,72.9,73.02,11000.0,55.1955,55.2561,55.1653,55.2561,11000.0
2012-10-25 13:05:00,73.02,73.05,73.0,73.02,11600.0,55.2561,55.2788,55.241,55.2561,11600.0
2012-10-25 13:10:00,73.0,73.0,72.95,72.98,6100.0,55.241,55.241,55.2031,55.2258,6100.0
2012-10-25 13:15:00,72.97,73.07,72.97,73.06,20400.0,55.2182,55.2939,55.2182,55.2864,20400.0
2012-10-25 13:20:00,73.06,73.12,73.06,73.08,8500.0,55.2864,55.3318,55.2864,55.3015,8500.0
2012-10-25 13:25:00,73.08,73.16,73.05,73.14,6300.0,55.3015,55.362,55.2788,55.3469,6300.0
2012-10-25 13:30:00,73.15,73.15,72.96,72.99,9000.0,55.3545,55.3545,55.2107,55.2334,9000.0
2012-10-25 13:35:00,72.98,73.11,72.96,73.11,7300.0,55.2258,55.3242,55.2107,55.3242,7300.0
2012-10-25 13:40:00,73.1,73.14,73.1,73.14,9600.0,55.3166,55.3469,55.3166,55.3469,9600.0
2012-10-25 13:45:00,73.14,73.2,73.13,73.15,6100.0,55.3469,55.3923,55.3393,55.3545,6100.0
2012-10-25 13:50:00,73.16,73.21,73.15,73.2,21600.0,55.362,55.3999,55.3545,55.3923,21600.0
2012-10-25 13:55:00,73.2,73.23,73.16,73.23,5300.0,55.3923,55.415,55.362,55.415,5300.0
2012-10-25 14:00:00,73.26,73.26,73.15,73.18,4400.0,55.4377,55.4377,55.3545,55.3772,4400.0
2012-10-25 14:05:00,73.19,73.26,73.17,73.23,9800.0,55.3847,55.4377,55.3696,55.415,9800.0
2012-10-25 14:10:00,73.23,73.24,73.2,73.22,11900.0,55.415,55.4226,55.3923,55.4074,11900.0
2012-10-25 14:15:00,73.22,73.22,73.08,73.09,12200.0,55.4074,55.4074,55.3015,55.3091,12200.0
2012-10-25 14:20:00,73.1,73.14,73.07,73.14,9500.0,55.3166,55.3469,55.2939,55.3469,9500.0
2012-10-25 14:25:00,73.14,73.22,73.11,73.15,9800.0,55.3469,55.4074,55.3242,55.3545,9800.0
2012-10-25 14:30:00,73.14,73.26,73.14,73.26,6000.0,55.3469,55.4377,55.3469,55.4377,6000.0
2012-10-25 14:35:00,73.26,73.33,73.25,73.33,2800.0,55.4377,55.4907,55.4301,55.4907,2800.0
2012-10-25 14:40:00,73.34,73.44,73.34,73.44,20700.0,55.4982,55.5739,55.4982,55.5739,20700.0
2012-10-25 14:45:00,73.44,73.44,73.39,73.4,8900.0,55.5739,55.5739,55.5361,55.5436,8900.0
2012-10-25 14:50:00,73.4,73.4,73.33,73.33,7900.0,55.5436,55.5436,55.4907,55.4907,7900.0
2012-10-25 14:55:00,73.35,73.35,73.24,73.25,4100.0,55.5058,55.5058,55.4226,55.4301,4100.0
2012-10-25 15:00:00,73.26,73.26,73.23,73.23,6100.0,55.4377,55.4377,55.415,55.415,6100.0
2012-10-25 15:05:00,73.25,73.26,73.09,73.11,18100.0,55.4301,55.4377,55.3091,55.3242,18100.0
2012-10-25 15:10:00,73.1,73.12,73.06,73.12,10300.0,55.3166,55.3318,55.2864,55.3318,10300.0
2012-10-25 15:15:00,73.12,73.16,73.1,73.12,10900.0,55.3318,55.362,55.3166,55.3318,10900.0
2012-10-25 15:20:00,73.11,73.11,73.03,73.05,11100.0,55.3242,55.3242,55.2637,55.2788,11100.0
2012-10-25 15:25:00,73.06,73.11,73.06,73.08,11800.0,55.2864,55.3242,55.2864,55.3015,11800.0
2012-10-25 15:30:00,73.1,73.19,73.09,73.19,19600.0,55.3166,55.3847,55.3091,55.3847,19600.0
2012-10-25 15:35:00,73.18,73.2,73.14,73.19,20400.0,55.3772,55.3923,55.3469,55.3847,20400.0
2012-10-25 15:40:00,73.19,73.29,73.18,73.23,22800.0,55.3847,55.4604,55.3772,55.415,22800.0
2012-10-25 15:45:00,73.25,73.29,73.17,73.19,32800.0,55.4301,55.4604,55.3696,55.3847,32800.0
2012-10-25 15:50:00,73.19,73.32,73.19,73.26,26100.0,55.3847,55.4831,55.3847,55.4377,26100.0
2012-10-25 15:55:00,73.27,73.34,73.27,73.33,94400.0,55.4453,55.4982,55.4453,55.4907,94400.0
2012-10-26 09:30:00,73.45,73.46,73.11,73.19,28800.0,55.5815,55.589,55.3242,55.3847,28800.0
2012-10-26 09:35:00,73.21,73.21,72.99,73.12,11500.0,55.3999,55.3999,55.2334,55.3318,11500.0
2012-10-26 09:40:00,73.13,73.18,73.01,73.11,16900.0,55.3393,55.3772,55.2485,55.3242,16900.0
2012-10-26 09:45:00,73.14,73.17,73.06,73.1,16700.0,55.3469,55.3696,55.2864,55.3166,16700.0
2012-10-26 09:50:00,73.11,73.19,73.07,73.08,11000.0,55.3242,55.3847,55.2939,55.3015,11000.0
2012-10-26 09:55:00,73.07,73.3,73.03,73.16,20800.0,55.2939,55.468,55.2637,55.362,20800.0
2012-10-26 10:00:00,73.17,73.17,73.03,73.04,17000.0,55.3696,55.3696,55.2637,55.2712,17000.0
2012-10-26 10:05:00,73.06,73.16,73.04,73.13,20500.0,55.2864,55.362,55.2712,55.3393,20500.0
2012-10-26 10:10:00,73.11,73.17,73.03,73.13,17600.0,55.3242,55.3696,55.2637,55.3393,17600.0
2012-10-26 10:15:00,73.14,73.17,73.07,73.15,18300.0,55.3469,55.3696,55.2939,55.3545,18300.0
2012-10-26 10:20:00,73.14,73.18,73.08,73.13,21700.0,55.3469,55.3772,55.3015,55.3393,21700.0
2012-10-26 10:25:00,73.11,73.15,72.96,72.98,17300.0,55.3242,55.3545,55.2107,55.2258,17300.0
2012-10-26 10:30:00,72.98,73.13,72.98,73.1,20700.0,55.2258,55.3393,55.2258,55.3166,20700.0
2012-10-26 10:35:00,73.11,73.13,73.06,73.12,10100.0,55.3242,55.3393,55.2864,55.3318,10100.0
2012-10-26 10:40:00,73.12,73.12,73.04,73.1,13600.0,55.3318,55.3318,55.2712,55.3166,13600.0
2012-10-26 10:45:00,73.09,73.11,72.99,73.02,33600.0,55.3091,55.3242,55.2334,55.2561,33600.0
2012-10-26 10:50:00,73.02,73.04,72.9,73.0,31200.0,55.2561,55.2712,55.1653,55.241,31200.0
2012-10-26 10:55:00,73.01,73.05,73.0,73.02,11400.0,55.2485,55.2788,55.241,55.2561,11400.0
2012-10-26 11:00:00,73.0,73.01,72.93,72.97,11600.0,55.241,55.2485,55.188,55.2182,11600.0
2012-10-26 11:05:00,72.99,73.06,72.99,73.0,8300.0,55.2334,55.2864,55.2334,55.241,8300.0
2012-10-26 11:10:00,73.0,73.01,72.93,72.95,9000.0,55.241,55.2485,55.188,55.2031,9000.0
2012-10-26 11:15:00,72.96,73.02,72.94,73.0,7200.0,55.2107,55.2561,55.1955,55.241,7200.0
2012-10-26 11:20:00,73.0,73.0,72.91,72.96,9000.0,55.241,55.241,55.1728,55.2107,9000.0
2012-10-26 11:25:00,72.95,73.02,72.95,73.02,8900.0,55.2031,55.2561,55.2031,55.2561,8900.0
2012-10-26 11:30:00,73.01,73.09,73.01,73.03,13400.0,55.2485,55.3091,55.2485,55.2637,13400.0
2012-10-26 11:35:00,73.02,73.05,72.97,73.05,19000.0,55.2561,55.2788,55.2182,55.2788,19000.0
2012-10-26 11:40:00,73.04,73.05,72.92,72.93,12300.0,55.2712,55.2788,55.1804,55.188,12300.0
2012-10-26 11:45:00,72.92,72.98,72.87,72.88,5700.0,55.1804,55.2258,55.1426,55.1501,5700.0
2012-10-26 11:50:00,72.88,72.89,72.73,72.75,10200.0,55.1501,55.1577,55.0366,55.0518,10200.0
2012-10-26 11:55:00,72.76,72.86,72.76,72.84,10400.0,55.0593,55.135,55.0593,55.1199,10400.0
2012-10-26 12:00:00,72.83,72.85,72.71,72.76,13700.0,55.1123,55.1274,55.0215,55.0593,13700.0
2012-10-26 12:05:00,72.74,72.78,72.66,72.76,11000.0,55.0442,55.0745,54.9837,55.0593,11000.0
2012-10-26 12:10:00,72.77,72.88,72.77,72.88,12700.0,55.0669,55.1501,55.0669,55.1501,12700.0
2012-10-26 12:15:00,72.88,72.89,72.84,72.87,9100.0,55.1501,55.1577,55.1199,55.1426,9100.0
2012-10-26 12:20:00,72.87,72.92,72.84,72.85,9100.0,55.1426,55.1804,55.1199,55.1274,9100.0
2012-10-26 12:25:00,72.86,73.02,72.86,73.01,13200.0,55.135,55.2561,55.135,55.2485,13200.0
2012-10-26 12:30:00,73.0,73.01,72.86,72.89,9400.0,55.241,55.2485,55.135,55.1577,9400.0
2012-10-26 12:35:00,72.89,72.96,72.87,72.88,8000.0,55.1577,55.2107,55.1426,55.1501,8000.0
2012-10-26 12:40:00,72.88,72.99,72.88,72.89,13500.0,55.1501,55.2334,55.1501,55.1577,13500.0
2012-10-26 12:45:00,72.91,72.98,72.91,72.93,6400.0,55.1728,55.2258,55.1728,55.188,6400.0
2012-10-26 12:50:00,72.94,72.97,72.92,72.97,8100.0,55.1955,55.2182,55.1804,55.2182,8100.0
2012-10-26 12:55:00,72.97,73.15,72.97,73.15,7900.0,55.2182,55.3545,55.2182,55.3545,7900.0
2012-10-26 13:00:00,73.15,73.15,73.07,73.14,8400.0,55.3545,55.3545,55.2939,55.3469,8400.0
2012-10-26 13:05:00,73.14,73.19,73.14,73.19,5500.0,55.3469,55.3847,55.3469,55.3847,5500.0
2012-10-26 13:10:00,73.2,73.31,73.16,73.16,16100.0,55.3923,55.4755,55.362,55.362,16100.0
2012-10-26 13:15:00,73.14,73.26,73.14,73.24,4900.0,55.3469,55.4377,55.3469,55.4226,4900.0
2012-10-26 13:20:00,73.23,73.23,73.12,73.12,3100.0,55.415,55.415,55.3318,55.3318,3100.0
2012-10-26 13:25:00,73.13,73.22,73.08,73.22,6000.0,55.3393,55.4074,55.3015,55.4074,6000.0
2012-10-26 13:30:00,73.22,73.38,73.18,73.36,15000.0,55.4074,55.5285,55.3772,55.5134,15000.0
2012-10-26 13:35:00,73.35,73.51,73.33,73.49,18600.0,55.5058,55.6269,55.4907,55.6117,18600.0
2012-10-26 13:40:00,73.48,73.54,73.44,73.54,10100.0,55.6042,55.6496,55.5739,55.6496,10100.0
2012-10-26 13:45:00,73.53,73.58,73.53,73.56,16800.0,55.642,55.6799,55.642,55.6647,16800.0
2012-10-26 13:50:00,73.57,73.59,73.52,73.59,13500.0,55.6723,55.6874,55.6344,55.6874,13500.0
2012-10-26 13:55:00,73.58,73.61,73.52,73.54,12100.0,55.6799,55.7026,55.6344,55.6496,12100.0
2012-10-26 14:00:00,73.54,73.55,73.47,73.5,9800.0,55.6496,55.6571,55.5966,55.6193,9800.0
2012-10-26 14:05:00,73.52,73.54,73.49,73.49,10300.0,55.6344,55.6496,55.6117,55.6117,10300.0
2012-10-26 14:10:00,73.47,73.53,73.46,73.48,12400.0,55.5966,55.642,55.589,55.6042,12400.0
2012-10-26 14:15:00,73.47,73.54,73.45,73.54,10600.0,55.5966,55.6496,55.5815,55.6496,10600.0
2012-10-26 14:20:00,73.54,73.55,73.51,73.54,7800.0,55.6496,55.6571,55.6269,55.6496,7800.0
2012-10-26 14:25:00,73.54,73.61,73.53,73.58,23300.0,55.6496,55.7026,55.642,55.6799,23300.0
2012-10-26 14:30:00,73.58,73.72,73.58,73.65,62700.0,55.6799,55.7858,55.6799,55.7328,62700.0
2012-10-26 14:35:00,73.66,73.66,73.49,73.49,5700.0,55.7404,55.7404,55.6117,55.6117,5700.0
2012-10-26 14:40:00,73.48,73.53,73.45,73.49,12100.0,55.6042,55.642,55.5815,55.6117,12100.0
2012-10-26 14:45:00,73.5,73.52,73.42,73.42,16000.0,55.6193,55.6344,55.5588,55.5588,16000.0
2012-10-26 14:50:00,73.43,73.57,73.43,73.57,5900.0,55.5663,55.6723,55.5663,55.6723,5900.0
2012-10-26 14:55:00,73.55,73.58,73.5,73.51,9100.0,55.6571,55.6799,55.6193,55.6269,9100.0
2012-10-26 15:00:00,73.51,73.53,73.48,73.5,7700.0,55.6269,55.642,55.6042,55.6193,7700.0
2012-10-26 15:05:00,73.51,73.54,73.46,73.5,7700.0,55.6269,55.6496,55.589,55.6193,7700.0
2012-10-26 15:10:00,73.51,73.66,73.51,73.66,13400.0,55.6269,55.7404,55.6269,55.7404,13400.0
2012-10-26 15:15:00,73.66,73.7,73.63,73.67,16300.0,55.7404,55.7707,55.7177,55.748,16300.0
2012-10-26 15:20:00,73.66,73.68,73.64,73.66,8300.0,55.7404,55.7555,55.7253,55.7404,8300.0
2012-10-26 15:25:00,73.66,73.68,73.6,73.66,22800.0,55.7404,55.7555,55.695,55.7404,22800.0
2012-10-26 15:30:00,73.68,73.74,73.59,73.6,22400.0,55.7555,55.8009,55.6874,55.695,22400.0
2012-10-26 15:35:00,73.58,73.59,73.44,73.44,18500.0,55.6799,55.6874,55.5739,55.5739,18500.0
2012-10-26 15:40:00,73.43,73.61,73.43,73.55,54300.0,55.5663,55.7026,55.5663,55.6571,54300.0
2012-10-26 15:45:00,73.54,73.54,73.3,73.3,50600.0,55.6496,55.6496,55.468,55.468,50600.0
2012-10-26 15:50:00,73.3,73.44,73.29,73.4,47600.0,55.468,55.5739,55.4604,55.5436,47600.0
2012-10-26 15:55:00,73.4,73.44,73.29,73.38,132600.0,55.5436,55.5739,55.4604,55.5285,132600.0
2012-10-31 09:30:00,72.89,72.91,72.54,72.68,93200.0,55.1577,55.1728,54.8929,54.9988,93200.0
2012-10-31 09:35:00,72.59,72.9,72.14,72.88,68100.0,54.9307,55.1653,54.5902,55.1501,68100.0
2012-10-31 09:40:00,72.8,72.9,72.68,72.84,59600.0,55.0896,55.1653,54.9988,55.1199,59600.0
2012-10-31 09:45:00,72.84,73.17,72.79,73.14,47300.0,55.1199,55.3696,55.082,55.3469,47300.0
2012-10-31 09:50:00,73.23,73.41,73.16,73.39,26800.0,55.415,55.5512,55.362,55.5361,26800.0
2012-10-31 09:55:00,73.39,73.5,73.29,73.4,33600.0,55.5361,55.6193,55.4604,55.5436,33600.0
2012-10-31 10:00:00,73.38,73.6,73.3,73.43,50000.0,55.5285,55.695,55.468,55.5663,50000.0
2012-10-31 10:05:00,73.41,73.55,73.35,73.46,51800.0,55.5512,55.6571,55.5058,55.589,51800.0
2012-10-31 10:10:00,73.46,73.57,73.34,73.49,45200.0,55.589,55.6723,55.4982,55.6117,45200.0
2012-10-31 10:15:00,73.49,73.92,73.49,73.86,33700.0,55.6117,55.9371,55.6117,55.8917,33700.0
2012-10-31 10:20:00,73.86,74.06,73.81,74.03,39500.0,55.8917,56.0431,55.8539,56.0204,39500.0
2012-10-31 10:25:00,74.01,74.1,74.0,74.03,42500.0,56.0052,56.0733,55.9977,56.0204,42500.0
2012-10-31 10:30:00,74.0,74.1,73.95,74.0,34300.0,55.9977,56.0733,55.9598,55.9977,34300.0
2012-10-31 10:35:00,74.01,74.16,73.93,74.16,30700.0,56.0052,56.1188,55.9447,56.1188,30700.0
2012-10-31 10:40:00,74.14,74.2,74.07,74.13,27500.0,56.1036,56.149,56.0506,56.0961,27500.0
2012-10-31 10:45:00,74.14,74.6,74.13,74.6,50200.0,56.1036,56.4517,56.0961,56.4517,50200.0
2012-10-31 10:50:00,74.6,74.68,74.51,74.6,31500.0,56.4517,56.5122,56.3836,56.4517,31500.0
2012-10-31 10:55:00,74.62,74.7,74.52,74.64,30100.0,56.4668,56.5274,56.3912,56.482,30100.0
2012-10-31 11:00:00,74.64,74.64,74.29,74.33,31000.0,56.482,56.482,56.2171,56.2474,31000.0
2012-10-31 11:05:00,74.28,74.33,74.16,74.24,69300.0,56.2096,56.2474,56.1188,56.1793,69300.0
2012-10-31 11:10:00,74.24,74.27,74.19,74.2,42300.0,56.1793,56.202,56.1415,56.149,42300.0
2012-10-31 11:15:00,74.18,74.23,74.18,74.22,14500.0,56.1339,56.1717,56.1339,56.1642,14500.0
2012-10-31 11:20:00,74.21,74.22,74.01,74.08,23100.0,56.1566,56.1642,56.0052,56.0582,23100.0
2012-10-31 11:25:00,74.07,74.13,74.03,74.06,48200.0,56.0506,56.0961,56.0204,56.0431,48200.0
2012-10-31 11:30:00,74.08,74.14,74.04,74.07,34800.0,56.0582,56.1036,56.0279,56.0506,34800.0
2012-10-31 11:35:00,74.08,74.13,74.05,74.08,24600.0,56.0582,56.0961,56.0355,56.0582,24600.0
2012-10-31 11:40:00,74.08,74.12,74.04,74.09,21700.0,56.0582,56.0885,56.0279,56.0658,21700.0
2012-10-31 11:45:00,74.11,74.12,73.98,74.09,15300.0,56.0809,56.0885,55.9825,56.0658,15300.0
2012-10-31 11:50:00,74.06,74.2,74.06,74.17,15800.0,56.0431,56.149,56.0431,56.1263,15800.0
2012-10-31 11:55:00,74.18,74.24,74.15,74.19,18100.0,56.1339,56.1793,56.1112,56.1415,18100.0
2012-10-31 12:00:00,74.2,74.29,74.11,74.23,29900.0,56.149,56.2171,56.0809,56.1717,29900.0
2012-10-31 12:05:00,74.25,74.33,74.23,74.28,22200.0,56.1869,56.2474,56.1717,56.2096,22200.0
2012-10-31 12:10:00,74.31,74.33,74.24,74.29,13300.0,56.2323,56.2474,56.1793,56.2171,13300.0
2012-10-31 12:15:00,74.3,74.32,74.2,74.25,13800.0,56.2247,56.2398,56.149,56.1869,13800.0
2012-10-31 12:20:00,74.24,74.28,74.17,74.25,15300.0,56.1793,56.2096,56.1263,56.1869,15300.0
2012-10-31 12:25:00,74.25,74.39,74.23,74.27,15000.0,56.1869,56.2928,56.1717,56.202,15000.0
2012-10-31 12:30:00,74.26,74.26,74.12,74.19,8300.0,56.1944,56.1944,56.0885,56.1415,8300.0
2012-10-31 12:35:00,74.18,74.32,74.18,74.26,11300.0,56.1339,56.2398,56.1339,56.1944,11300.0
2012-10-31 12:40:00,74.3,74.42,74.25,74.37,8900.0,56.2247,56.3155,56.1869,56.2777,8900.0
2012-10-31 12:45:00,74.38,74.46,74.32,74.34,7800.0,56.2852,56.3458,56.2398,56.255,7800.0
2012-10-31 12:50:00,74.33,74.44,74.33,74.42,13400.0,56.2474,56.3306,56.2474,56.3155,13400.0
2012-10-31 12:55:00,74.39,74.53,74.39,74.46,9000.0,56.2928,56.3987,56.2928,56.3458,9000.0
2012-10-31 13:00:00,74.43,74.48,74.36,74.43,11700.0,56.3231,56.3609,56.2701,56.3231,11700.0
2012-10-31 13:05:00,74.42,74.53,74.38,74.39,9000.0,56.3155,56.3987,56.2852,56.2928,9000.0
2012-10-31 13:10:00,74.39,74.67,74.39,74.62,11800.0,56.2928,56.5047,56.2928,56.4668,11800.0
2012-10-31 13:15:00,74.61,74.64,74.51,74.59,8500.0,56.4593,56.482,56.3836,56.4441,8500.0
2012-10-31 13:20:00,74.59,74.61,74.55,74.55,8000.0,56.4441,56.4593,56.4139,56.4139,8000.0
2012-10-31 13:25:00,74.56,74.57,74.43,74.53,7200.0,56.4214,56.429,56.3231,56.3987,7200.0
2012-10-31 13:30:00,74.56,74.62,74.52,74.54,10500.0,56.4214,56.4668,56.3912,56.4063,10500.0
2012-10-31 13:35:00,74.55,74.58,74.51,74.55,16100.0,56.4139,56.4366,56.3836,56.4139,16100.0
2012-10-31 13:40:00,74.55,74.55,74.45,74.45,12000.0,56.4139,56.4139,56.3382,56.3382,12000.0
2012-10-31 13:45:00,74.45,74.47,74.26,74.32,13400.0,56.3382,56.3533,56.1944,56.2398,13400.0
2012-10-31 13:50:00,74.32,74.51,74.32,74.49,11300.0,56.2398,56.3836,56.2398,56.3685,11300.0
2012-10-31 13:55:00,74.48,74.52,74.47,74.52,8100.0,56.3609,56.3912,56.3533,56.3912,8100.0
2012-10-31 14:00:00,74.52,74.53,74.45,74.53,14300.0,56.3912,56.3987,56.3382,56.3987,14300.0
2012-10-31 14:05:00,74.53,74.54,74.49,74.49,14500.0,56.3987,56.4063,56.3685,56.3685,14500.0
2012-10-31 14:10:00,74.5,74.59,74.49,74.55,37300.0,56.376,56.4441,56.3685,56.4139,37300.0
2012-10-31 14:15:00,74.54,74.68,74.53,74.68,31700.0,56.4063,56.5122,56.3987,56.5122,31700.0
2012-10-31 14:20:00,74.68,74.8,74.67,74.73,30900.0,56.5122,56.6031,56.5047,56.5501,30900.0
2012-10-31 14:25:00,74.72,74.81,74.7,74.79,16200.0,56.5425,56.6106,56.5274,56.5955,16200.0
2012-10-31 14:30:00,74.78,74.82,74.76,74.82,13300.0,56.5879,56.6182,56.5728,56.6182,13300.0
2012-10-31 14:35:00,74.82,74.95,74.81,74.95,19600.0,56.6182,56.7166,56.6106,56.7166,19600.0
2012-10-31 14:40:00,74.94,74.99,74.91,74.96,44500.0,56.709,56.7468,56.6863,56.7241,44500.0
2012-10-31 14:45:00,74.97,74.99,74.95,74.96,22100.0,56.7317,56.7468,56.7166,56.7241,22100.0
2012-10-31 14:50:00,74.97,74.99,74.86,74.88,23100.0,56.7317,56.7468,56.6485,56.6636,23100.0
2012-10-31 14:55:00,74.88,74.88,74.66,74.8,22500.0,56.6636,56.6636,56.4971,56.6031,22500.0
2012-10-31 15:00:00,74.81,74.92,74.79,74.92,30400.0,56.6106,56.6939,56.5955,56.6939,30400.0
2012-10-31 15:05:00,74.9,75.27,74.89,75.24,73300.0,56.6787,56.9587,56.6712,56.936,73300.0
2012-10-31 15:10:00,75.23,75.3,75.03,75.13,59500.0,56.9284,56.9814,56.7771,56.8528,59500.0
2012-10-31 15:15:00,75.14,75.23,75.0,75.05,56100.0,56.8603,56.9284,56.7544,56.7922,56100.0
2012-10-31 15:20:00,75.06,75.17,75.05,75.08,32800.0,56.7998,56.883,56.7922,56.8149,32800.0
2012-10-31 15:25:00,75.04,75.19,74.98,75.01,34900.0,56.7847,56.8982,56.7393,56.762,34900.0
2012-10-31 15:30:00,74.99,75.01,74.94,75.0,48400.0,56.7468,56.762,56.709,56.7544,48400.0
2012-10-31 15:35:00,74.99,75.05,74.9,75.05,25000.0,56.7468,56.7922,56.6787,56.7922,25000.0
2012-10-31 15:40:00,75.05,75.2,75.02,75.13,55200.0,56.7922,56.9057,56.7695,56.8528,55200.0
2012-10-31 15:45:00,75.16,75.25,75.09,75.25,58400.0,56.8755,56.9436,56.8225,56.9436,58400.0
2012-10-31 15:50:00,75.25,75.25,75.03,75.11,59200.0,56.9436,56.9436,56.7771,56.8376,59200.0
2012-10-31 15:55:00,75.11,75.41,75.11,75.28,250300.0,56.8376,57.0647,56.8376,56.9663,250300.0
2012-11-01 09:30:00,75.17,75.44,73.23,75.23,47600.0,56.883,57.0874,55.415,56.9284,47600.0
2012-11-01 09:35:00,75.25,75.4,75.04,75.17,27600.0,56.9436,57.0571,56.7847,56.883,27600.0
2012-11-01 09:40:00,75.16,75.26,74.65,74.66,57300.0,56.8755,56.9512,56.4895,56.4971,57300.0
2012-11-01 09:45:00,74.67,74.81,74.44,74.48,43700.0,56.5047,56.6106,56.3306,56.3609,43700.0
2012-11-01 09:50:00,74.46,74.88,74.33,74.88,47100.0,56.3458,56.6636,56.2474,56.6636,47100.0
2012-11-01 09:55:00,74.88,74.89,74.75,74.77,28100.0,56.6636,56.6712,56.5652,56.5804,28100.0
2012-11-01 10:00:00,74.79,75.12,74.79,74.99,55400.0,56.5955,56.8452,56.5955,56.7468,55400.0
2012-11-01 10:05:00,74.96,74.97,74.73,74.81,33000.0,56.7241,56.7317,56.5501,56.6106,33000.0
2012-11-01 10:10:00,74.8,74.91,74.63,74.76,30800.0,56.6031,56.6863,56.4744,56.5728,30800.0
2012-11-01 10:15:00,74.76,74.77,74.53,74.63,43600.0,56.5728,56.5804,56.3987,56.4744,43600.0
2012-11-01 10:20:00,74.62,74.69,74.46,74.59,32800.0,56.4668,56.5198,56.3458,56.4441,32800.0
2012-11-01 10:25:00,74.6,74.65,74.46,74.48,28000.0,56.4517,56.4895,56.3458,56.3609,28000.0
2012-11-01 10:30:00,74.51,74.55,74.46,74.47,45600.0,56.3836,56.4139,56.3458,56.3533,45600.0
2012-11-01 10:35:00,74.46,74.99,74.44,74.99,52400.0,56.3458,56.7468,56.3306,56.7468,52400.0
2012-11-01 10:40:00,75.01,75.1,74.96,74.99,51300.0,56.762,56.8301,56.7241,56.7468,51300.0
2012-11-01 10:45:00,74.99,75.05,74.97,75.03,24700.0,56.7468,56.7922,56.7317,56.7771,24700.0
2012-11-01 10:50:00,75.03,75.09,74.88,74.88,15900.0,56.7771,56.8225,56.6636,56.6636,15900.0
2012-11-01 10:55:00,74.88,75.03,74.88,74.98,14500.0,56.6636,56.7771,56.6636,56.7393,14500.0
2012-11-01 11:00:00,74.98,75.04,74.93,75.04,13700.0,56.7393,56.7847,56.7014,56.7847,13700.0
2012-11-01 11:05:00,75.03,75.19,74.99,75.14,29400.0,56.7771,56.8982,56.7468,56.8603,29400.0
2012-11-01 11:10:00,75.12,75.12,74.94,75.01,27900.0,56.8452,56.8452,56.709,56.762,27900.0
2012-11-01 11:15:00,74.98,75.03,74.96,74.97,10900.0,56.7393,56.7771,56.7241,56.7317,10900.0
2012-11-01 11:20:00,74.97,75.12,74.95,75.08,15900.0,56.7317,56.8452,56.7166,56.8149,15900.0
2012-11-01 11:25:00,75.09,75.14,75.08,75.14,18900.0,56.8225,56.8603,56.8149,56.8603,18900.0
2012-11-01 11:30:00,75.14,75.28,75.11,75.28,128200.0,56.8603,56.9663,56.8376,56.9663,128200.0
2012-11-01 11:35:00,75.28,75.3,75.2,75.28,16800.0,56.9663,56.9814,56.9057,56.9663,16800.0
2012-11-01 11:40:00,75.29,75.3,75.22,75.29,21800.0,56.9739,56.9814,56.9209,56.9739,21800.0
2012-11-01 11:45:00,75.29,75.38,75.26,75.38,16400.0,56.9739,57.042,56.9512,57.042,16400.0
2012-11-01 11:50:00,75.39,75.39,75.29,75.34,12100.0,57.0495,57.0495,56.9739,57.0117,12100.0
2012-11-01 11:55:00,75.34,75.36,75.29,75.31,8900.0,57.0117,57.0268,56.9739,56.989,8900.0
2012-11-01 12:00:00,75.3,75.38,75.19,75.23,12100.0,56.9814,57.042,56.8982,56.9284,12100.0
2012-11-01 12:05:00,75.25,75.29,75.2,75.22,10900.0,56.9436,56.9739,56.9057,56.9209,10900.0
2012-11-01 12:10:00,75.21,75.22,75.16,75.18,11600.0,56.9133,56.9209,56.8755,56.8906,11600.0
2012-11-01 12:15:00,75.16,75.24,75.15,75.17,26200.0,56.8755,56.936,56.8679,56.883,26200.0
2012-11-01 12:20:00,75.17,75.21,75.12,75.2,49600.0,56.883,56.9133,56.8452,56.9057,49600.0
2012-11-01 12:25:00,75.2,75.47,75.18,75.46,35300.0,56.9057,57.1101,56.8906,57.1025,35300.0
2012-11-01 12:30:00,75.46,75.54,75.38,75.4,15800.0,57.1025,57.163,57.042,57.0571,15800.0
2012-11-01 12:35:00,75.4,75.4,75.35,75.39,7900.0,57.0571,57.0571,57.0193,57.0495,7900.0
2012-11-01 12:40:00,75.4,75.42,75.33,75.35,14900.0,57.0571,57.0722,57.0041,57.0193,14900.0
2012-11-01 12:45:00,75.35,75.4,75.35,75.38,17600.0,57.0193,57.0571,57.0193,57.042,17600.0
2012-11-01 12:50:00,75.37,75.37,75.29,75.35,11400.0,57.0344,57.0344,56.9739,57.0193,11400.0
2012-11-01 12:55:00,75.37,75.37,75.27,75.28,22800.0,57.0344,57.0344,56.9587,56.9663,22800.0
2012-11-01 13:00:00,75.28,75.3,75.19,75.19,8000.0,56.9663,56.9814,56.8982,56.8982,8000.0
2012-11-01 13:05:00,75.18,75.22,75.17,75.2,10700.0,56.8906,56.9209,56.883,56.9057,10700.0
2012-11-01 13:10:00,75.2,75.24,75.2,75.23,9100.0,56.9057,56.936,56.9057,56.9284,9100.0
2012-11-01 13:15:00,75.23,75.23,75.15,75.18,13000.0,56.9284,56.9284,56.8679,56.8906,13000.0
2012-11-01 13:20:00,75.16,75.21,75.14,75.18,16500.0,56.8755,56.9133,56.8603,56.8906,16500.0
2012-11-01 13:25:00,75.18,75.22,75.15,75.17,9200.0,56.8906,56.9209,56.8679,56.883,9200.0
2012-11-01 13:30:00,75.16,75.21,75.14,75.18,15200.0,56.8755,56.9133,56.8603,56.8906,15200.0
2012-11-01 13:35:00,75.19,75.2,75.14,75.15,15000.0,56.8982,56.9057,56.8603,56.8679,15000.0
2012-11-01 13:40:00,75.16,75.2,75.14,75.15,13800.0,56.8755,56.9057,56.8603,56.8679,13800.0
2012-11-01 13:45:00,75.16,75.17,75.1,75.11,25000.0,56.8755,56.883,56.8301,56.8376,25000.0
2012-11-01 13:50:00,75.11,75.15,75.08,75.08,13300.0,56.8376,56.8679,56.8149,56.8149,13300.0
2012-11-01 13:55:00,75.08,75.09,75.0,75.0,16700.0,56.8149,56.8225,56.7544,56.7544,16700.0
2012-11-01 14:00:00,75.0,75.12,75.0,75.0,19400.0,56.7544,56.8452,56.7544,56.7544,19400.0
2012-11-01 14:05:00,75.0,75.0,74.91,74.98,14200.0,56.7544,56.7544,56.6863,56.7393,14200.0
2012-11-01 14:10:00,74.98,75.02,74.97,75.0,10300.0,56.7393,56.7695,56.7317,56.7544,10300.0
2012-11-01 14:15:00,74.99,74.99,74.94,74.97,14000.0,56.7468,56.7468,56.709,56.7317,14000.0
2012-11-01 14:20:00,74.95,75.09,74.9,75.03,23300.0,56.7166,56.8225,56.6787,56.7771,23300.0
2012-11-01 14:25:00,75.04,75.04,74.9,74.9,14100.0,56.7847,56.7847,56.6787,56.6787,14100.0
2012-11-01 14:30:00,74.89,74.97,74.87,74.97,16400.0,56.6712,56.7317,56.656,56.7317,16400.0
2012-11-01 14:35:00,74.97,75.0,74.95,74.98,10800.0,56.7317,56.7544,56.7166,56.7393,10800.0
2012-11-01 14:40:00,74.99,75.0,74.86,74.87,9300.0,56.7468,56.7544,56.6485,56.656,9300.0
2012-11-01 14:45:00,74.86,74.91,74.82,74.91,12900.0,56.6485,56.6863,56.6182,56.6863,12900.0
2012-11-01 14:50:00,74.9,75.0,74.89,74.98,19000.0,56.6787,56.7544,56.6712,56.7393,19000.0
2012-11-01 14:55:00,74.98,75.06,74.98,75.01,34200.0,56.7393,56.7998,56.7393,56.762,34200.0
2012-11-01 15:00:00,75.01,75.05,74.93,74.94,12800.0,56.762,56.7922,56.7014,56.709,12800.0
2012-11-01 15:05:00,74.93,75.0,74.9,74.99,14800.0,56.7014,56.7544,56.6787,56.7468,14800.0
2012-11-01 15:10:00,74.98,74.98,74.9,74.91,6700.0,56.7393,56.7393,56.6787,56.6863,6700.0
2012-11-01 15:15:00,74.9,74.94,74.9,74.9,15900.0,56.6787,56.709,56.6787,56.6787,15900.0
2012-11-01 15:20:00,74.9,74.91,74.81,74.83,19100.0,56.6787,56.6863,56.6106,56.6258,19100.0
2012-11-01 15:25:00,74.83,74.83,74.81,74.81,11100.0,56.6258,56.6258,56.6106,56.6106,11100.0
2012-11-01 15:30:00,74.81,74.82,74.74,74.75,38500.0,56.6106,56.6182,56.5577,56.5652,38500.0
2012-11-01 15:35:00,74.75,74.75,74.63,74.64,38900.0,56.5652,56.5652,56.4744,56.482,38900.0
2012-11-01 15:40:00,74.64,74.66,74.63,74.65,46600.0,56.482,56.4971,56.4744,56.4895,46600.0
2012-11-01 15:45:00,74.65,74.66,74.53,74.55,89600.0,56.4895,56.4971,56.3987,56.4139,89600.0
2012-11-01 15:50:00,74.56,74.63,74.55,74.58,121100.0,56.4214,56.4744,56.4139,56.4366,121100.0
2012-11-01 15:55:00,74.57,74.63,74.55,74.59,178600.0,56.429,56.4744,56.4139,56.4441,178600.0
2012-11-02 09:30:00,75.04,75.13,74.62,74.75,54800.0,56.7847,56.8528,56.4668,56.5652,54800.0
2012-11-02 09:35:00,74.71,75.08,74.7,75.07,25600.0,56.535,56.8149,56.5274,56.8074,25600.0
2012-11-02 09:40:00,75.07,75.1,74.92,74.96,30000.0,56.8074,56.8301,56.6939,56.7241,30000.0
2012-11-02 09:45:00,74.96,75.02,74.92,74.97,21100.0,56.7241,56.7695,56.6939,56.7317,21100.0
2012-11-02 09:50:00,74.95,75.15,74.89,75.15,62600.0,56.7166,56.8679,56.6712,56.8679,62600.0
2012-11-02 09:55:00,75.16,75.21,75.07,75.2,58100.0,56.8755,56.9133,56.8074,56.9057,58100.0
2012-11-02 10:00:00,75.2,75.55,75.2,75.44,32800.0,56.9057,57.1706,56.9057,57.0874,32800.0
2012-11-02 10:05:00,75.43,75.43,75.26,75.3,43500.0,57.0798,57.0798,56.9512,56.9814,43500.0
2012-11-02 10:10:00,75.28,75.3,75.02,75.05,86100.0,56.9663,56.9814,56.7695,56.7922,86100.0
2012-11-02 10:15:00,75.05,75.1,74.89,74.96,73800.0,56.7922,56.8301,56.6712,56.7241,73800.0
2012-11-02 10:20:00,74.98,75.04,74.89,74.99,23200.0,56.7393,56.7847,56.6712,56.7468,23200.0
2012-11-02 10:25:00,75.0,75.0,74.95,74.98,21500.0,56.7544,56.7544,56.7166,56.7393,21500.0
2012-11-02 10:30:00,74.94,75.14,74.94,75.07,38100.0,56.709,56.8603,56.709,56.8074,38100.0
2012-11-02 10:35:00,75.07,75.18,75.0,75.0,14900.0,56.8074,56.8906,56.7544,56.7544,14900.0
2012-11-02 10:40:00,75.03,75.08,74.98,75.0,29900.0,56.7771,56.8149,56.7393,56.7544,29900.0
2012-11-02 10:45:00,74.99,75.07,74.99,75.03,25600.0,56.7468,56.8074,56.7468,56.7771,25600.0
2012-11-02 10:50:00,75.01,75.12,74.93,75.12,22000.0,56.762,56.8452,56.7014,56.8452,22000.0
2012-11-02 10:55:00,75.08,75.13,74.97,74.97,43000.0,56.8149,56.8528,56.7317,56.7317,43000.0
2012-11-02 11:00:00,74.97,75.05,74.9,74.96,20600.0,56.7317,56.7922,56.6787,56.7241,20600.0
2012-11-02 11:05:00,74.97,75.03,74.95,74.98,38700.0,56.7317,56.7771,56.7166,56.7393,38700.0
2012-11-02 11:10:00,74.98,75.08,74.92,75.04,37300.0,56.7393,56.8149,56.6939,56.7847,37300.0
2012-11-02 11:15:00,75.04,75.06,74.94,74.97,22200.0,56.7847,56.7998,56.709,56.7317,22200.0
2012-11-02 11:20:00,74.95,75.07,74.95,74.99,37200.0,56.7166,56.8074,56.7166,56.7468,37200.0
2012-11-02 11:25:00,74.99,75.07,74.97,75.02,50400.0,56.7468,56.8074,56.7317,56.7695,50400.0
2012-11-02 11:30:00,75.02,75.02,74.9,74.92,11300.0,56.7695,56.7695,56.6787,56.6939,11300.0
2012-11-02 11:35:00,74.94,75.02,74.92,74.97,15500.0,56.709,56.7695,56.6939,56.7317,15500.0
2012-11-02 11:40:00,74.96,75.03,74.95,75.03,12400.0,56.7241,56.7771,56.7166,56.7771,12400.0
2012-11-02 11:45:00,74.99,75.02,74.91,74.91,19400.0,56.7468,56.7695,56.6863,56.6863,19400.0
2012-11-02 11:50:00,74.94,75.01,74.93,74.98,13000.0,56.709,56.762,56.7014,56.7393,13000.0
2012-11-02 11:55:00,74.97,75.03,74.95,74.97,21500.0,56.7317,56.7771,56.7166,56.7317,21500.0
2012-11-02 12:00:00,74.99,75.03,74.92,74.95,11100.0,56.7468,56.7771,56.6939,56.7166,11100.0
2012-11-02 12:05:00,74.93,74.96,74.9,74.91,11100.0,56.7014,56.7241,56.6787,56.6863,11100.0
2012-11-02 12:10:00,74.92,74.96,74.91,74.93,18200.0,56.6939,56.7241,56.6863,56.7014,18200.0
2012-11-02 12:15:00,74.92,74.97,74.9,74.97,12000.0,56.6939,56.7317,56.6787,56.7317,12000.0
2012-11-02 12:20:00,74.99,75.03,74.96,75.0,25700.0,56.7468,56.7771,56.7241,56.7544,25700.0
2012-11-02 12:25:00,75.01,75.02,74.94,74.98,12900.0,56.762,56.7695,56.709,56.7393,12900.0
2012-11-02 12:30:00,75.0,75.02,74.98,75.0,12800.0,56.7544,56.7695,56.7393,56.7544,12800.0
2012-11-02 12:35:00,75.01,75.01,74.93,74.97,19800.0,56.762,56.762,56.7014,56.7317,19800.0
2012-11-02 12:40:00,74.97,74.97,74.94,74.97,12400.0,56.7317,56.7317,56.709,56.7317,12400.0
2012-11-02 12:45:00,74.98,75.01,74.94,74.96,14400.0,56.7393,56.762,56.709,56.7241,14400.0
2012-11-02 12:50:00,74.98,74.98,74.92,74.93,9700.0,56.7393,56.7393,56.6939,56.7014,9700.0
2012-11-02 12:55:00,74.95,74.95,74.81,74.85,14700.0,56.7166,56.7166,56.6106,56.6409,14700.0
2012-11-02 13:00:00,74.85,74.91,74.85,74.91,13200.0,56.6409,56.6863,56.6409,56.6863,13200.0
2012-11-02 13:05:00,74.91,74.91,74.82,74.82,19600.0,56.6863,56.6863,56.6182,56.6182,19600.0
2012-11-02 13:10:00,74.82,74.83,74.75,74.75,26000.0,56.6182,56.6258,56.5652,56.5652,26000.0
2012-11-02 13:15:00,74.75,74.76,74.67,74.67,19000.0,56.5652,56.5728,56.5047,56.5047,19000.0
2012-11-02 13:20:00,74.67,74.81,74.66,74.8,34600.0,56.5047,56.6106,56.4971,56.6031,34600.0
2012-11-02 13:25:00,74.82,74.82,74.78,74.79,14400.0,56.6182,56.6182,56.5879,56.5955,14400.0
2012-11-02 13:30:00,74.79,74.81,74.76,74.76,13900.0,56.5955,56.6106,56.5728,56.5728,13900.0
2012-11-02 13:35:00,74.76,74.79,74.73,74.74,20700.0,56.5728,56.5955,56.5501,56.5577,20700.0
2012-11-02 13:40:00,74.73,74.74,74.68,74.7,18500.0,56.5501,56.5577,56.5122,56.5274,18500.0
2012-11-02 13:45:00,74.71,74.73,74.68,74.68,14700.0,56.535,56.5501,56.5122,56.5122,14700.0
2012-11-02 13:50:00,74.68,74.69,74.58,74.58,36000.0,56.5122,56.5198,56.4366,56.4366,36000.0
2012-11-02 13:55:00,74.58,74.58,74.53,74.54,24900.0,56.4366,56.4366,56.3987,56.4063,24900.0
2012-11-02 14:00:00,74.54,74.57,74.46,74.5,39400.0,56.4063,56.429,56.3458,56.376,39400.0
2012-11-02 14:05:00,74.49,74.53,74.47,74.52,20900.0,56.3685,56.3987,56.3533,56.3912,20900.0
2012-11-02 14:10:00,74.52,74.54,74.51,74.53,28000.0,56.3912,56.4063,56.3836,56.3987,28000.0
2012-11-02 14:15:00,74.53,74.53,74.47,74.48,23900.0,56.3987,56.3987,56.3533,56.3609,23900.0
2012-11-02 14:20:00,74.48,74.52,74.48,74.5,20500.0,56.3609,56.3912,56.3609,56.376,20500.0
2012-11-02 14:25:00,74.51,74.56,74.51,74.56,15200.0,56.3836,56.4214,56.3836,56.4214,15200.0
2012-11-02 14:30:00,74.56,74.57,74.49,74.54,24300.0,56.4214,56.429,56.3685,56.4063,24300.0
2012-11-02 14:35:00,74.53,74.53,74.35,74.36,23200.0,56.3987,56.3987,56.2625,56.2701,23200.0
2012-11-02 14:40:00,74.37,74.42,74.34,74.41,15900.0,56.2777,56.3155,56.255,56.3079,15900.0
2012-11-02 14:45:00,74.42,74.47,74.36,74.45,18400.0,56.3155,56.3533,56.2701,56.3382,18400.0
2012-11-02 14:50:00,74.47,74.53,74.45,74.45,29300.0,56.3533,56.3987,56.3382,56.3382,29300.0
2012-11-02 14:55:00,74.45,74.48,74.4,74.45,23900.0,56.3382,56.3609,56.3004,56.3382,23900.0
2012-11-02 15:00:00,74.47,74.53,74.46,74.51,34200.0,56.3533,56.3987,56.3458,56.3836,34200.0
2012-11-02 15:05:00,74.51,74.59,74.48,74.55,38900.0,56.3836,56.4441,56.3609,56.4139,38900.0
2012-11-02 15:10:00,74.54,74.67,74.52,74.67,29200.0,56.4063,56.5047,56.3912,56.5047,29200.0
2012-11-02 15:15:00,74.66,74.69,74.56,74.57,49500.0,56.4971,56.5198,56.4214,56.429,49500.0
2012-11-02 15:20:00,74.57,74.57,74.49,74.49,33700.0,56.429,56.429,56.3685,56.3685,33700.0
2012-11-02 15:25:00,74.49,74.53,74.45,74.5,27600.0,56.3685,56.3987,56.3382,56.376,27600.0
2012-11-02 15:30:00,74.5,74.5,74.34,74.44,32400.0,56.376,56.376,56.255,56.3306,32400.0
2012-11-02 15:35:00,74.44,74.49,74.39,74.46,50200.0,56.3306,56.3685,56.2928,56.3458,50200.0
2012-11-02 15:40:00,74.47,74.53,74.47,74.53,39300.0,56.3533,56.3987,56.3533,56.3987,39300.0
2012-11-02 15:45:00,74.53,74.55,74.38,74.53,72100.0,56.3987,56.4139,56.2852,56.3987,72100.0
2012-11-02 15:50:00,74.52,74.59,74.5,74.53,60700.0,56.3912,56.4441,56.376,56.3987,60700.0
2012-11-02 15:55:00,74.53,74.54,74.44,74.47,147100.0,56.3987,56.4063,56.3306,56.3533,147100.0
2012-11-05 09:30:00,73.77,74.02,73.25,73.96,98200.0,55.8236,56.0128,55.4301,55.9674,98200.0
2012-11-05 09:35:00,73.9,74.16,73.82,73.92,38900.0,55.922,56.1188,55.8615,55.9371,38900.0
2012-11-05 09:40:00,73.88,74.05,73.52,73.55,27600.0,55.9069,56.0355,55.6344,55.6571,27600.0
2012-11-05 09:45:00,73.58,73.84,73.46,73.71,47000.0,55.6799,55.8766,55.589,55.7782,47000.0
2012-11-05 09:50:00,73.7,73.75,73.49,73.56,30200.0,55.7707,55.8085,55.6117,55.6647,30200.0
2012-11-05 09:55:00,73.57,73.58,73.38,73.45,41500.0,55.6723,55.6799,55.5285,55.5815,41500.0
2012-11-05 10:00:00,73.41,73.55,73.36,73.51,18200.0,55.5512,55.6571,55.5134,55.6269,18200.0
2012-11-05 10:05:00,73.51,73.54,73.29,73.35,32100.0,55.6269,55.6496,55.4604,55.5058,32100.0
2012-11-05 10:10:00,73.37,73.38,73.23,73.3,29300.0,55.5209,55.5285,55.415,55.468,29300.0
2012-11-05 10:15:00,73.29,73.35,73.27,73.3,31700.0,55.4604,55.5058,55.4453,55.468,31700.0
2012-11-05 10:20:00,73.31,73.38,73.26,73.36,27100.0,55.4755,55.5285,55.4377,55.5134,27100.0
2012-11-05 10:25:00,73.34,73.41,73.33,73.35,28600.0,55.4982,55.5512,55.4907,55.5058,28600.0
2012-11-05 10:30:00,73.39,73.53,73.35,73.5,24400.0,55.5361,55.642,55.5058,55.6193,24400.0
2012-11-05 10:35:00,73.47,73.67,73.47,73.67,37400.0,55.5966,55.748,55.5966,55.748,37400.0
2012-11-05 10:40:00,73.67,73.75,73.65,73.75,22000.0,55.748,55.8085,55.7328,55.8085,22000.0
2012-11-05 10:45:00,73.75,73.76,73.68,73.71,21900.0,55.8085,55.8161,55.7555,55.7782,21900.0
2012-11-05 10:50:00,73.7,73.77,73.67,73.7,33700.0,55.7707,55.8236,55.748,55.7707,33700.0
2012-11-05 10:55:00,73.7,73.74,73.69,73.7,16600.0,55.7707,55.8009,55.7631,55.7707,16600.0
2012-11-05 11:00:00,73.72,73.74,73.68,73.72,116000.0,55.7858,55.8009,55.7555,55.7858,116000.0
2012-11-05 11:05:00,73.72,73.73,73.66,73.68,28500.0,55.7858,55.7934,55.7404,55.7555,28500.0
2012-11-05 11:10:00,73.68,73.72,73.66,73.67,38300.0,55.7555,55.7858,55.7404,55.748,38300.0
2012-11-05 11:15:00,73.68,73.73,73.66,73.73,14200.0,55.7555,55.7934,55.7404,55.7934,14200.0
2012-11-05 11:20:00,73.74,73.76,73.69,73.76,9300.0,55.8009,55.8161,55.7631,55.8161,9300.0
2012-11-05 11:25:00,73.75,73.77,73.72,73.75,20900.0,55.8085,55.8236,55.7858,55.8085,20900.0
2012-11-05 11:30:00,73.75,73.77,73.74,73.74,19300.0,55.8085,55.8236,55.8009,55.8009,19300.0
2012-11-05 11:35:00,73.74,73.78,73.7,73.71,16200.0,55.8009,55.8312,55.7707,55.7782,16200.0
2012-11-05 11:40:00,73.7,73.75,73.67,73.71,14400.0,55.7707,55.8085,55.748,55.7782,14400.0
2012-11-05 11:45:00,73.72,73.81,73.72,73.81,8700.0,55.7858,55.8539,55.7858,55.8539,8700.0
2012-11-05 11:50:00,73.79,73.91,73.79,73.91,37800.0,55.8388,55.9296,55.8388,55.9296,37800.0
2012-11-05 11:55:00,73.91,74.0,73.9,73.95,40500.0,55.9296,55.9977,55.922,55.9598,40500.0
2012-11-05 12:00:00,73.95,74.05,73.92,74.03,30300.0,55.9598,56.0355,55.9371,56.0204,30300.0
2012-11-05 12:05:00,74.03,74.17,74.01,74.17,107100.0,56.0204,56.1263,56.0052,56.1263,107100.0
2012-11-05 12:10:00,74.17,74.26,74.16,74.26,16800.0,56.1263,56.1944,56.1188,56.1944,16800.0
2012-11-05 12:15:00,74.27,74.32,74.25,74.29,11200.0,56.202,56.2398,56.1869,56.2171,11200.0
2012-11-05 12:20:00,74.3,74.32,74.26,74.27,9200.0,56.2247,56.2398,56.1944,56.202,9200.0
2012-11-05 12:25:00,74.26,74.34,74.26,74.32,9100.0,56.1944,56.255,56.1944,56.2398,9100.0
2012-11-05 12:30:00,74.31,74.33,74.27,74.3,6800.0,56.2323,56.2474,56.202,56.2247,6800.0
2012-11-05 12:35:00,74.3,74.31,74.27,74.3,8400.0,56.2247,56.2323,56.202,56.2247,8400.0
2012-11-05 12:40:00,74.29,74.29,74.22,74.23,8200.0,56.2171,56.2171,56.1642,56.1717,8200.0
2012-11-05 12:45:00,74.23,74.25,74.21,74.21,6800.0,56.1717,56.1869,56.1566,56.1566,6800.0
2012-11-05 12:50:00,74.22,74.23,74.15,74.15,8400.0,56.1642,56.1717,56.1112,56.1112,8400.0
2012-11-05 12:55:00,74.15,74.19,74.08,74.1,24500.0,56.1112,56.1415,56.0582,56.0733,24500.0
2012-11-05 13:00:00,74.1,74.18,74.1,74.17,19700.0,56.0733,56.1339,56.0733,56.1263,19700.0
2012-11-05 13:05:00,74.19,74.22,74.17,74.22,13300.0,56.1415,56.1642,56.1263,56.1642,13300.0
2012-11-05 13:10:00,74.22,74.3,74.21,74.21,11700.0,56.1642,56.2247,56.1566,56.1566,11700.0
2012-11-05 13:15:00,74.22,74.27,74.22,74.24,16000.0,56.1642,56.202,56.1642,56.1793,16000.0
2012-11-05 13:20:00,74.27,74.27,74.2,74.21,7000.0,56.202,56.202,56.149,56.1566,7000.0
2012-11-05 13:25:00,74.23,74.24,74.2,74.2,8300.0,56.1717,56.1793,56.149,56.149,8300.0
2012-11-05 13:30:00,74.2,74.22,74.19,74.21,47400.0,56.149,56.1642,56.1415,56.1566,47400.0
2012-11-05 13:35:00,74.2,74.27,74.2,74.27,12000.0,56.149,56.202,56.149,56.202,12000.0
2012-11-05 13:40:00,74.26,74.26,74.22,74.23,14700.0,56.1944,56.1944,56.1642,56.1717,14700.0
2012-11-05 13:45:00,74.22,74.25,74.17,74.18,7900.0,56.1642,56.1869,56.1263,56.1339,7900.0
2012-11-05 13:50:00,74.16,74.31,74.16,74.18,37800.0,56.1188,56.2323,56.1188,56.1339,37800.0
2012-11-05 13:55:00,74.19,74.25,74.19,74.22,11200.0,56.1415,56.1869,56.1415,56.1642,11200.0
2012-11-05 14:00:00,74.22,74.29,74.22,74.26,12200.0,56.1642,56.2171,56.1642,56.1944,12200.0
2012-11-05 14:05:00,74.28,74.35,74.27,74.33,17800.0,56.2096,56.2625,56.202,56.2474,17800.0
2012-11-05 14:10:00,74.32,74.33,74.29,74.31,18300.0,56.2398,56.2474,56.2171,56.2323,18300.0
2012-11-05 14:15:00,74.29,74.35,74.29,74.33,14900.0,56.2171,56.2625,56.2171,56.2474,14900.0
2012-11-05 14:20:00,74.34,74.4,74.34,74.36,31800.0,56.255,56.3004,56.255,56.2701,31800.0
2012-11-05 14:25:00,74.36,74.36,74.28,74.28,12300.0,56.2701,56.2701,56.2096,56.2096,12300.0
2012-11-05 14:30:00,74.28,74.34,74.2,74.2,72100.0,56.2096,56.255,56.149,56.149,72100.0
2012-11-05 14:35:00,74.19,74.2,74.0,74.0,33900.0,56.1415,56.149,55.9977,55.9977,33900.0
2012-11-05 14:40:00,74.0,74.04,73.97,74.02,20200.0,55.9977,56.0279,55.975,56.0128,20200.0
2012-11-05 14:45:00,74.02,74.08,74.02,74.02,12600.0,56.0128,56.0582,56.0128,56.0128,12600.0
2012-11-05 14:50:00,74.03,74.08,74.02,74.04,17800.0,56.0204,56.0582,56.0128,56.0279,17800.0
2012-11-05 14:55:00,74.05,74.06,74.02,74.03,17500.0,56.0355,56.0431,56.0128,56.0204,17500.0
2012-11-05 15:00:00,74.02,74.07,74.0,74.05,26300.0,56.0128,56.0506,55.9977,56.0355,26300.0
2012-11-05 15:05:00,74.09,74.15,74.08,74.13,15900.0,56.0658,56.1112,56.0582,56.0961,15900.0
2012-11-05 15:10:00,74.14,74.15,74.1,74.15,11400.0,56.1036,56.1112,56.0733,56.1112,11400.0
2012-11-05 15:15:00,74.15,74.15,74.1,74.11,12600.0,56.1112,56.1112,56.0733,56.0809,12600.0
2012-11-05 15:20:00,74.11,74.16,74.1,74.15,7600.0,56.0809,56.1188,56.0733,56.1112,7600.0
2012-11-05 15:25:00,74.15,74.17,74.11,74.15,30700.0,56.1112,56.1263,56.0809,56.1112,30700.0
2012-11-05 15:30:00,74.16,74.17,74.04,74.04,49100.0,56.1188,56.1263,56.0279,56.0279,49100.0
2012-11-05 15:35:00,74.04,74.11,74.03,74.1,19600.0,56.0279,56.0809,56.0204,56.0733,19600.0
2012-11-05 15:40:00,74.11,74.22,74.11,74.18,30400.0,56.0809,56.1642,56.0809,56.1339,30400.0
2012-11-05 15:45:00,74.19,74.24,74.14,74.19,37000.0,56.1415,56.1793,56.1036,56.1415,37000.0
2012-11-05 15:50:00,74.18,74.2,74.12,74.12,40700.0,56.1339,56.149,56.0885,56.0885,40700.0
2012-11-05 15:55:00,74.14,74.16,73.98,73.98,129400.0,56.1036,56.1188,55.9825,55.9825,129400.0
2012-11-06 09:30:00,74.02,74.17,73.73,74.11,26400.0,56.0128,56.1263,55.7934,56.0809,26400.0
2012-11-06 09:35:00,74.15,74.5,74.03,74.13,43800.0,56.1112,56.376,56.0204,56.0961,43800.0
2012-11-06 09:40:00,74.13,74.27,74.08,74.1,12000.0,56.0961,56.202,56.0582,56.0733,12000.0
2012-11-06 09:45:00,74.1,74.1,73.88,73.97,68700.0,56.0733,56.0733,55.9069,55.975,68700.0
2012-11-06 09:50:00,74.0,74.04,73.89,74.0,18900.0,55.9977,56.0279,55.9144,55.9977,18900.0
2012-11-06 09:55:00,73.98,74.04,73.9,74.0,13600.0,55.9825,56.0279,55.922,55.9977,13600.0
2012-11-06 10:00:00,74.01,74.05,73.91,74.03,20300.0,56.0052,56.0355,55.9296,56.0204,20300.0
2012-11-06 10:05:00,74.04,74.09,74.0,74.01,16200.0,56.0279,56.0658,55.9977,56.0052,16200.0
2012-11-06 10:10:00,74.02,74.05,73.98,74.0,15200.0,56.0128,56.0355,55.9825,55.9977,15200.0
2012-11-06 10:15:00,74.01,74.03,73.97,73.98,19700.0,56.0052,56.0204,55.975,55.9825,19700.0
2012-11-06 10:20:00,73.98,74.08,73.93,73.93,23400.0,55.9825,56.0582,55.9447,55.9447,23400.0
2012-11-06 10:25:00,73.93,73.94,73.78,73.85,33200.0,55.9447,55.9523,55.8312,55.8842,33200.0
2012-11-06 10:30:00,73.85,73.88,73.69,73.7,34600.0,55.8842,55.9069,55.7631,55.7707,34600.0
2012-11-06 10:35:00,73.7,73.71,73.59,73.62,20300.0,55.7707,55.7782,55.6874,55.7101,20300.0
2012-11-06 10:40:00,73.62,73.77,73.6,73.7,21800.0,55.7101,55.8236,55.695,55.7707,21800.0
2012-11-06 10:45:00,73.7,73.71,73.56,73.56,36600.0,55.7707,55.7782,55.6647,55.6647,36600.0
2012-11-06 10:50:00,73.57,73.58,73.5,73.51,41600.0,55.6723,55.6799,55.6193,55.6269,41600.0
2012-11-06 10:55:00,73.5,73.52,73.41,73.48,19300.0,55.6193,55.6344,55.5512,55.6042,19300.0
2012-11-06 11:00:00,73.47,73.53,73.46,73.46,47800.0,55.5966,55.642,55.589,55.589,47800.0
2012-11-06 11:05:00,73.46,73.46,73.4,73.42,18400.0,55.589,55.589,55.5436,55.5588,18400.0
2012-11-06 11:10:00,73.42,73.47,73.4,73.42,28200.0,55.5588,55.5966,55.5436,55.5588,28200.0
2012-11-06 11:15:00,73.42,73.46,73.38,73.46,26800.0,55.5588,55.589,55.5285,55.589,26800.0
2012-11-06 11:20:00,73.46,73.49,73.41,73.49,11600.0,55.589,55.6117,55.5512,55.6117,11600.0
2012-11-06 11:25:00,73.5,73.51,73.46,73.5,8900.0,55.6193,55.6269,55.589,55.6193,8900.0
2012-11-06 11:30:00,73.5,73.53,73.45,73.48,20600.0,55.6193,55.642,55.5815,55.6042,20600.0
2012-11-06 11:35:00,73.48,73.62,73.48,73.58,39100.0,55.6042,55.7101,55.6042,55.6799,39100.0
2012-11-06 11:40:00,73.59,73.6,73.53,73.58,32400.0,55.6874,55.695,55.642,55.6799,32400.0
2012-11-06 11:45:00,73.58,73.66,73.58,73.62,26200.0,55.6799,55.7404,55.6799,55.7101,26200.0
2012-11-06 11:50:00,73.6,73.62,73.56,73.61,46100.0,55.695,55.7101,55.6647,55.7026,46100.0
2012-11-06 11:55:00,73.61,73.61,73.46,73.5,33300.0,55.7026,55.7026,55.589,55.6193,33300.0
2012-11-06 12:00:00,73.55,73.8,73.53,73.8,15700.0,55.6571,55.8463,55.642,55.8463,15700.0
2012-11-06 12:05:00,73.82,73.85,73.74,73.74,11000.0,55.8615,55.8842,55.8009,55.8009,11000.0
2012-11-06 12:10:00,73.75,73.75,73.68,73.7,12400.0,55.8085,55.8085,55.7555,55.7707,12400.0
2012-11-06 12:15:00,73.71,73.75,73.69,73.7,16200.0,55.7782,55.8085,55.7631,55.7707,16200.0
2012-11-06 12:20:00,73.69,73.75,73.65,73.74,14900.0,55.7631,55.8085,55.7328,55.8009,14900.0
2012-11-06 12:25:00,73.75,73.76,73.67,73.71,44800.0,55.8085,55.8161,55.748,55.7782,44800.0
2012-11-06 12:30:00,73.72,73.74,73.64,73.65,30900.0,55.7858,55.8009,55.7253,55.7328,30900.0
2012-11-06 12:35:00,73.64,73.64,73.57,73.62,9900.0,55.7253,55.7253,55.6723,55.7101,9900.0
2012-11-06 12:40:00,73.59,73.6,73.54,73.59,18100.0,55.6874,55.695,55.6496,55.6874,18100.0
2012-11-06 12:45:00,73.59,73.61,73.54,73.57,10000.0,55.6874,55.7026,55.6496,55.6723,10000.0
2012-11-06 12:50:00,73.56,73.59,73.56,73.58,9500.0,55.6647,55.6874,55.6647,55.6799,9500.0
2012-11-06 12:55:00,73.58,73.58,73.49,73.52,45200.0,55.6799,55.6799,55.6117,55.6344,45200.0
2012-11-06 13:00:00,73.52,73.54,73.48,73.48,13800.0,55.6344,55.6496,55.6042,55.6042,13800.0
2012-11-06 13:05:00,73.49,73.52,73.48,73.49,13900.0,55.6117,55.6344,55.6042,55.6117,13900.0
2012-11-06 13:10:00,73.51,73.52,73.48,73.52,13100.0,55.6269,55.6344,55.6042,55.6344,13100.0
2012-11-06 13:15:00,73.52,73.53,73.42,73.45,16800.0,55.6344,55.642,55.5588,55.5815,16800.0
2012-11-06 13:20:00,73.44,73.58,73.44,73.56,21500.0,55.5739,55.6799,55.5739,55.6647,21500.0
2012-11-06 13:25:00,73.58,73.68,73.58,73.68,14000.0,55.6799,55.7555,55.6799,55.7555,14000.0
2012-11-06 13:30:00,73.67,73.68,73.62,73.62,14000.0,55.748,55.7555,55.7101,55.7101,14000.0
2012-11-06 13:35:00,73.62,73.77,73.62,73.73,26700.0,55.7101,55.8236,55.7101,55.7934,26700.0
2012-11-06 13:40:00,73.72,73.76,73.72,73.76,8700.0,55.7858,55.8161,55.7858,55.8161,8700.0
2012-11-06 13:45:00,73.77,73.78,73.74,73.78,8200.0,55.8236,55.8312,55.8009,55.8312,8200.0
2012-11-06 13:50:00,73.78,73.82,73.77,73.81,22300.0,55.8312,55.8615,55.8236,55.8539,22300.0
2012-11-06 13:55:00,73.81,73.83,73.79,73.8,8100.0,55.8539,55.869,55.8388,55.8463,8100.0
2012-11-06 14:00:00,73.81,73.86,73.8,73.84,10700.0,55.8539,55.8917,55.8463,55.8766,10700.0
2012-11-06 14:05:00,73.85,73.86,73.8,73.81,13300.0,55.8842,55.8917,55.8463,55.8539,13300.0
2012-11-06 14:10:00,73.81,73.84,73.79,73.83,15000.0,55.8539,55.8766,55.8388,55.869,15000.0
2012-11-06 14:15:00,73.82,73.88,73.81,73.87,26100.0,55.8615,55.9069,55.8539,55.8993,26100.0
2012-11-06 14:20:00,73.85,73.89,73.84,73.88,11000.0,55.8842,55.9144,55.8766,55.9069,11000.0
2012-11-06 14:25:00,73.89,73.96,73.89,73.96,12800.0,55.9144,55.9674,55.9144,55.9674,12800.0
2012-11-06 14:30:00,73.96,74.04,73.95,74.03,20900.0,55.9674,56.0279,55.9598,56.0204,20900.0
2012-11-06 14:35:00,74.03,74.08,74.03,74.06,18600.0,56.0204,56.0582,56.0204,56.0431,18600.0
2012-11-06 14:40:00,74.04,74.05,74.0,74.03,28200.0,56.0279,56.0355,55.9977,56.0204,28200.0
2012-11-06 14:45:00,74.02,74.05,74.0,74.01,25900.0,56.0128,56.0355,55.9977,56.0052,25900.0
2012-11-06 14:50:00,73.99,74.06,73.98,73.99,37600.0,55.9901,56.0431,55.9825,55.9901,37600.0
2012-11-06 14:55:00,74.0,74.05,73.94,73.94,28200.0,55.9977,56.0355,55.9523,55.9523,28200.0
2012-11-06 15:00:00,73.93,73.95,73.82,73.82,30800.0,55.9447,55.9598,55.8615,55.8615,30800.0
2012-11-06 15:05:00,73.83,73.87,73.78,73.8,25100.0,55.869,55.8993,55.8312,55.8463,25100.0
2012-11-06 15:10:00,73.78,73.81,73.75,73.81,19500.0,55.8312,55.8539,55.8085,55.8539,19500.0
2012-11-06 15:15:00,73.8,73.82,73.75,73.78,16200.0,55.8463,55.8615,55.8085,55.8312,16200.0
2012-11-06 15:20:00,73.78,73.79,73.67,73.67,37800.0,55.8312,55.8388,55.748,55.748,37800.0
2012-11-06 15:25:00,73.68,73.69,73.56,73.6,42100.0,55.7555,55.7631,55.6647,55.695,42100.0
2012-11-06 15:30:00,73.59,73.7,73.58,73.7,35800.0,55.6874,55.7707,55.6799,55.7707,35800.0
2012-11-06 15:35:00,73.7,73.73,73.64,73.72,27500.0,55.7707,55.7934,55.7253,55.7858,27500.0
2012-11-06 15:40:00,73.73,73.75,73.65,73.74,32100.0,55.7934,55.8085,55.7328,55.8009,32100.0
2012-11-06 15:45:00,73.73,73.89,73.72,73.89,50900.0,55.7934,55.9144,55.7858,55.9144,50900.0
2012-11-06 15:50:00,73.88,73.89,73.73,73.75,41500.0,55.9069,55.9144,55.7934,55.8085,41500.0
2012-11-06 15:55:00,73.73,73.78,73.66,73.76,114100.0,55.7934,55.8312,55.7404,55.8161,114100.0
2012-11-07 09:30:00,74.94,74.94,74.03,74.72,286000.0,56.709,56.709,56.0204,56.5425,286000.0
2012-11-07 09:35:00,74.71,74.74,74.36,74.5,58800.0,56.535,56.5577,56.2701,56.376,58800.0
2012-11-07 09:40:00,74.5,74.66,74.44,74.59,49800.0,56.376,56.4971,56.3306,56.4441,49800.0
2012-11-07 09:45:00,74.6,75.4,74.51,75.2,101200.0,56.4517,57.0571,56.3836,56.9057,101200.0
2012-11-07 09:50:00,75.19,75.95,75.15,75.86,288200.0,56.8982,57.4733,56.8679,57.4052,288200.0
2012-11-07 09:55:00,75.86,76.04,75.5,75.85,126200.0,57.4052,57.5414,57.1328,57.3976,126200.0
2012-11-07 10:00:00,75.86,75.88,75.59,75.74,115300.0,57.4052,57.4203,57.2009,57.3144,115300.0
2012-11-07 10:05:00,75.75,75.75,75.44,75.5,79200.0,57.3219,57.3219,57.0874,57.1328,79200.0
2012-11-07 10:10:00,75.51,75.51,75.05,75.08,71400.0,57.1403,57.1403,56.7922,56.8149,71400.0
2012-11-07 10:15:00,75.12,75.24,74.96,75.09,99500.0,56.8452,56.936,56.7241,56.8225,99500.0
2012-11-07 10:20:00,75.09,75.3,75.07,75.25,115100.0,56.8225,56.9814,56.8074,56.9436,115100.0
2012-11-07 10:25:00,75.26,75.37,75.17,75.34,43400.0,56.9512,57.0344,56.883,57.0117,43400.0
2012-11-07 10:30:00,75.34,75.57,75.26,75.45,32400.0,57.0117,57.1857,56.9512,57.0949,32400.0
2012-11-07 10:35:00,75.47,75.57,75.45,75.57,32700.0,57.1101,57.1857,57.0949,57.1857,32700.0
2012-11-07 10:40:00,75.56,75.6,75.44,75.45,34900.0,57.1782,57.2084,57.0874,57.0949,34900.0
2012-11-07 10:45:00,75.45,75.56,75.37,75.43,48900.0,57.0949,57.1782,57.0344,57.0798,48900.0
2012-11-07 10:50:00,75.41,75.45,74.98,75.0,168000.0,57.0647,57.0949,56.7393,56.7544,168000.0
2012-11-07 10:55:00,75.0,75.09,74.92,74.98,78000.0,56.7544,56.8225,56.6939,56.7393,78000.0
2012-11-07 11:00:00,74.98,74.99,74.84,74.85,72900.0,56.7393,56.7468,56.6333,56.6409,72900.0
2012-11-07 11:05:00,74.86,74.9,74.74,74.75,61000.0,56.6485,56.6787,56.5577,56.5652,61000.0
2012-11-07 11:10:00,74.76,74.81,74.74,74.78,54500.0,56.5728,56.6106,56.5577,56.5879,54500.0
2012-11-07 11:15:00,74.75,74.84,74.65,74.67,68800.0,56.5652,56.6333,56.4895,56.5047,68800.0
2012-11-07 11:20:00,74.68,74.8,74.64,74.68,60400.0,56.5122,56.6031,56.482,56.5122,60400.0
2012-11-07 11:25:00,74.66,74.8,74.65,74.67,30400.0,56.4971,56.6031,56.4895,56.5047,30400.0
2012-11-07 11:30:00,74.65,74.83,74.63,74.78,58700.0,56.4895,56.6258,56.4744,56.5879,58700.0
2012-11-07 11:35:00,74.76,75.07,74.75,75.07,40500.0,56.5728,56.8074,56.5652,56.8074,40500.0
2012-11-07 11:40:00,75.05,75.19,75.05,75.19,33600.0,56.7922,56.8982,56.7922,56.8982,33600.0
2012-11-07 11:45:00,75.17,75.35,75.03,75.35,17400.0,56.883,57.0193,56.7771,57.0193,17400.0
2012-11-07 11:50:00,75.34,75.35,75.15,75.28,56700.0,57.0117,57.0193,56.8679,56.9663,56700.0
2012-11-07 11:55:00,75.28,75.45,75.25,75.35,48000.0,56.9663,57.0949,56.9436,57.0193,48000.0
2012-11-07 12:00:00,75.36,75.36,75.15,75.18,41600.0,57.0268,57.0268,56.8679,56.8906,41600.0
2012-11-07 12:05:00,75.2,75.2,75.02,75.02,23700.0,56.9057,56.9057,56.7695,56.7695,23700.0
2012-11-07 12:10:00,75.02,75.08,74.98,74.99,15600.0,56.7695,56.8149,56.7393,56.7468,15600.0
2012-11-07 12:15:00,74.99,75.07,74.98,75.07,26200.0,56.7468,56.8074,56.7393,56.8074,26200.0
2012-11-07 12:20:00,75.05,75.07,75.01,75.05,7200.0,56.7922,56.8074,56.762,56.7922,7200.0
2012-11-07 12:25:00,75.06,75.07,75.01,75.02,20000.0,56.7998,56.8074,56.762,56.7695,20000.0
2012-11-07 12:30:00,75.04,75.18,75.0,75.08,20800.0,56.7847,56.8906,56.7544,56.8149,20800.0
2012-11-07 12:35:00,75.07,75.23,75.07,75.2,13700.0,56.8074,56.9284,56.8074,56.9057,13700.0
2012-11-07 12:40:00,75.2,75.25,75.11,75.24,27000.0,56.9057,56.9436,56.8376,56.936,27000.0
2012-11-07 12:45:00,75.24,75.37,75.24,75.32,23200.0,56.936,57.0344,56.936,56.9966,23200.0
2012-11-07 12:50:00,75.34,75.38,75.29,75.31,50800.0,57.0117,57.042,56.9739,56.989,50800.0
2012-11-07 12:55:00,75.27,75.3,75.16,75.3,24200.0,56.9587,56.9814,56.8755,56.9814,24200.0
2012-11-07 13:00:00,75.32,75.38,75.29,75.34,19000.0,56.9966,57.042,56.9739,57.0117,19000.0
2012-11-07 13:05:00,75.35,75.56,75.35,75.55,75100.0,57.0193,57.1782,57.0193,57.1706,75100.0
2012-11-07 13:10:00,75.53,75.6,75.49,75.55,49000.0,57.1555,57.2084,57.1252,57.1706,49000.0
2012-11-07 13:15:00,75.56,75.62,75.5,75.5,25700.0,57.1782,57.2236,57.1328,57.1328,25700.0
2012-11-07 13:20:00,75.49,75.56,75.44,75.53,31200.0,57.1252,57.1782,57.0874,57.1555,31200.0
2012-11-07 13:25:00,75.53,75.55,75.46,75.47,23500.0,57.1555,57.1706,57.1025,57.1101,23500.0
2012-11-07 13:30:00,75.45,75.54,75.45,75.52,30300.0,57.0949,57.163,57.0949,57.1479,30300.0
2012-11-07 13:35:00,75.53,75.56,75.5,75.53,25900.0,57.1555,57.1782,57.1328,57.1555,25900.0
2012-11-07 13:40:00,75.52,75.63,75.51,75.52,47900.0,57.1479,57.2311,57.1403,57.1479,47900.0
2012-11-07 13:45:00,75.55,75.65,75.54,75.63,38500.0,57.1706,57.2463,57.163,57.2311,38500.0
2012-11-07 13:50:00,75.63,75.65,75.58,75.6,27300.0,57.2311,57.2463,57.1933,57.2084,27300.0
2012-11-07 13:55:00,75.58,75.62,75.48,75.52,29400.0,57.1933,57.2236,57.1176,57.1479,29400.0
2012-11-07 14:00:00,75.52,75.62,75.51,75.61,66400.0,57.1479,57.2236,57.1403,57.216,66400.0
2012-11-07 14:05:00,75.62,75.65,75.56,75.65,30500.0,57.2236,57.2463,57.1782,57.2463,30500.0
2012-11-07 14:10:00,75.64,75.64,75.53,75.56,33600.0,57.2387,57.2387,57.1555,57.1782,33600.0
2012-11-07 14:15:00,75.56,75.58,75.39,75.45,38300.0,57.1782,57.1933,57.0495,57.0949,38300.0
2012-11-07 14:20:00,75.45,75.5,75.45,75.49,40800.0,57.0949,57.1328,57.0949,57.1252,40800.0
2012-11-07 14:25:00,75.5,75.5,75.39,75.43,31600.0,57.1328,57.1328,57.0495,57.0798,31600.0
2012-11-07 14:30:00,75.44,75.46,75.31,75.33,36600.0,57.0874,57.1025,56.989,57.0041,36600.0
2012-11-07 14:35:00,75.32,75.38,75.28,75.35,39100.0,56.9966,57.042,56.9663,57.0193,39100.0
2012-11-07 14:40:00,75.34,75.38,75.26,75.38,32700.0,57.0117,57.042,56.9512,57.042,32700.0
2012-11-07 14:45:00,75.38,75.45,75.34,75.34,43000.0,57.042,57.0949,57.0117,57.0117,43000.0
2012-11-07 14:50:00,75.34,75.34,75.23,75.28,41300.0,57.0117,57.0117,56.9284,56.9663,41300.0
2012-11-07 14:55:00,75.29,75.45,75.29,75.45,44200.0,56.9739,57.0949,56.9739,57.0949,44200.0
2012-11-07 15:00:00,75.44,75.44,75.34,75.35,71800.0,57.0874,57.0874,57.0117,57.0193,71800.0
2012-11-07 15:05:00,75.35,75.38,75.28,75.29,38800.0,57.0193,57.042,56.9663,56.9739,38800.0
2012-11-07 15:10:00,75.3,75.36,75.27,75.29,41800.0,56.9814,57.0268,56.9587,56.9739,41800.0
2012-11-07 15:15:00,75.29,75.32,75.22,75.3,42900.0,56.9739,56.9966,56.9209,56.9814,42900.0
2012-11-07 15:20:00,75.29,75.34,75.27,75.34,42800.0,56.9739,57.0117,56.9587,57.0117,42800.0
2012-11-07 15:25:00,75.32,75.68,75.3,75.65,193000.0,56.9966,57.269,56.9814,57.2463,193000.0
2012-11-07 15:30:00,75.66,75.67,75.56,75.66,83000.0,57.2538,57.2614,57.1782,57.2538,83000.0
2012-11-07 15:35:00,75.66,75.66,75.55,75.55,82700.0,57.2538,57.2538,57.1706,57.1706,82700.0
2012-11-07 15:40:00,75.55,75.61,75.53,75.6,83400.0,57.1706,57.216,57.1555,57.2084,83400.0
2012-11-07 15:45:00,75.6,75.64,75.41,75.43,112100.0,57.2084,57.2387,57.0647,57.0798,112100.0
2012-11-07 15:50:00,75.45,75.61,75.44,75.54,119600.0,57.0949,57.216,57.0874,57.163,119600.0
2012-11-07 15:55:00,75.54,75.55,75.23,75.25,210400.0,57.163,57.1706,56.9284,56.9436,210400.0
2012-11-08 09:30:00,75.33,75.43,75.15,75.21,46000.0,57.0041,57.0798,56.8679,56.9133,46000.0
2012-11-08 09:35:00,75.15,75.47,75.15,75.39,28200.0,56.8679,57.1101,56.8679,57.0495,28200.0
2012-11-08 09:40:00,75.4,75.42,75.24,75.31,17400.0,57.0571,57.0722,56.936,56.989,17400.0
2012-11-08 09:45:00,75.26,75.52,75.26,75.48,30700.0,56.9512,57.1479,56.9512,57.1176,30700.0
2012-11-08 09:50:00,75.46,75.58,75.37,75.47,28500.0,57.1025,57.1933,57.0344,57.1101,28500.0
2012-11-08 09:55:00,75.46,75.51,75.4,75.43,29100.0,57.1025,57.1403,57.0571,57.0798,29100.0
2012-11-08 10:00:00,75.41,75.57,75.41,75.46,22200.0,57.0647,57.1857,57.0647,57.1025,22200.0
2012-11-08 10:05:00,75.41,75.43,75.27,75.37,29300.0,57.0647,57.0798,56.9587,57.0344,29300.0
2012-11-08 10:10:00,75.37,75.47,75.37,75.45,28600.0,57.0344,57.1101,57.0344,57.0949,28600.0
2012-11-08 10:15:00,75.44,75.45,75.32,75.34,25800.0,57.0874,57.0949,56.9966,57.0117,25800.0
2012-11-08 10:20:00,75.32,75.38,75.2,75.26,47600.0,56.9966,57.042,56.9057,56.9512,47600.0
2012-11-08 10:25:00,75.27,75.29,75.13,75.21,17100.0,56.9587,56.9739,56.8528,56.9133,17100.0
2012-11-08 10:30:00,75.21,75.3,75.14,75.29,30800.0,56.9133,56.9814,56.8603,56.9739,30800.0
2012-11-08 10:35:00,75.27,75.28,75.17,75.18,40500.0,56.9587,56.9663,56.883,56.8906,40500.0
2012-11-08 10:40:00,75.15,75.18,74.84,74.91,30200.0,56.8679,56.8906,56.6333,56.6863,30200.0
2012-11-08 10:45:00,74.91,75.06,74.9,75.01,28200.0,56.6863,56.7998,56.6787,56.762,28200.0
2012-11-08 10:50:00,75.0,75.13,74.99,75.08,10300.0,56.7544,56.8528,56.7468,56.8149,10300.0
2012-11-08 10:55:00,75.09,75.14,74.98,75.06,24400.0,56.8225,56.8603,56.7393,56.7998,24400.0
2012-11-08 11:00:00,75.08,75.14,74.93,75.01,15900.0,56.8149,56.8603,56.7014,56.762,15900.0
2012-11-08 11:05:00,75.01,75.13,75.01,75.08,20100.0,56.762,56.8528,56.762,56.8149,20100.0
2012-11-08 11:10:00,75.08,75.09,74.97,75.02,21800.0,56.8149,56.8225,56.7317,56.7695,21800.0
2012-11-08 11:15:00,75.04,75.06,74.91,74.96,17700.0,56.7847,56.7998,56.6863,56.7241,17700.0
2012-11-08 11:20:00,74.94,75.11,74.89,75.09,14900.0,56.709,56.8376,56.6712,56.8225,14900.0
2012-11-08 11:25:00,75.09,75.14,75.03,75.14,30200.0,56.8225,56.8603,56.7771,56.8603,30200.0
2012-11-08 11:30:00,75.13,75.21,75.11,75.19,21700.0,56.8528,56.9133,56.8376,56.8982,21700.0
2012-11-08 11:35:00,75.17,75.23,75.05,75.21,21000.0,56.883,56.9284,56.7922,56.9133,21000.0
2012-11-08 11:40:00,75.2,75.2,75.14,75.2,10400.0,56.9057,56.9057,56.8603,56.9057,10400.0
2012-11-08 11:45:00,75.19,75.31,75.19,75.27,11900.0,56.8982,56.989,56.8982,56.9587,11900.0
2012-11-08 11:50:00,75.27,75.32,75.21,75.29,12000.0,56.9587,56.9966,56.9133,56.9739,12000.0
2012-11-08 11:55:00,75.29,75.34,75.29,75.33,8600.0,56.9739,57.0117,56.9739,57.0041,8600.0
2012-11-08 12:00:00,75.32,75.34,75.22,75.25,13000.0,56.9966,57.0117,56.9209,56.9436,13000.0
2012-11-08 12:05:00,75.24,75.29,75.21,75.22,11300.0,56.936,56.9739,56.9133,56.9209,11300.0
2012-11-08 12:10:00,75.2,75.24,75.13,75.24,16200.0,56.9057,56.936,56.8528,56.936,16200.0
2012-11-08 12:15:00,75.22,75.25,75.22,75.23,12500.0,56.9209,56.9436,56.9209,56.9284,12500.0
2012-11-08 12:20:00,75.23,75.3,75.19,75.28,28400.0,56.9284,56.9814,56.8982,56.9663,28400.0
2012-11-08 12:25:00,75.27,75.28,75.18,75.19,50200.0,56.9587,56.9663,56.8906,56.8982,50200.0
2012-11-08 12:30:00,75.18,75.25,75.11,75.25,12300.0,56.8906,56.9436,56.8376,56.9436,12300.0
2012-11-08 12:35:00,75.25,75.31,75.15,75.23,23500.0,56.9436,56.989,56.8679,56.9284,23500.0
2012-11-08 12:40:00,75.25,75.33,75.25,75.28,7900.0,56.9436,57.0041,56.9436,56.9663,7900.0
2012-11-08 12:45:00,75.28,75.29,75.17,75.25,17300.0,56.9663,56.9739,56.883,56.9436,17300.0
2012-11-08 12:50:00,75.24,75.28,75.22,75.23,10000.0,56.936,56.9663,56.9209,56.9284,10000.0
2012-11-08 12:55:00,75.23,75.28,75.2,75.26,28200.0,56.9284,56.9663,56.9057,56.9512,28200.0
2012-11-08 13:00:00,75.25,75.25,75.18,75.19,9400.0,56.9436,56.9436,56.8906,56.8982,9400.0
2012-11-08 13:05:00,75.18,75.2,75.11,75.11,12400.0,56.8906,56.9057,56.8376,56.8376,12400.0
2012-11-08 13:10:00,75.13,75.15,75.06,75.06,10900.0,56.8528,56.8679,56.7998,56.7998,10900.0
2012-11-08 13:15:00,75.05,75.1,75.01,75.07,65700.0,56.7922,56.8301,56.762,56.8074,65700.0
2012-11-08 13:20:00,75.08,75.1,75.0,75.0,18200.0,56.8149,56.8301,56.7544,56.7544,18200.0
2012-11-08 13:25:00,74.99,74.99,74.74,74.87,28300.0,56.7468,56.7468,56.5577,56.656,28300.0
2012-11-08 13:30:00,74.87,74.95,74.8,74.94,19300.0,56.656,56.7166,56.6031,56.709,19300.0
2012-11-08 13:35:00,74.93,74.98,74.84,74.89,17500.0,56.7014,56.7393,56.6333,56.6712,17500.0
2012-11-08 13:40:00,74.89,74.92,74.86,74.92,22400.0,56.6712,56.6939,56.6485,56.6939,22400.0
2012-11-08 13:45:00,74.9,74.94,74.88,74.92,16800.0,56.6787,56.709,56.6636,56.6939,16800.0
2012-11-08 13:50:00,74.93,75.05,74.91,75.04,13200.0,56.7014,56.7922,56.6863,56.7847,13200.0
2012-11-08 13:55:00,75.04,75.13,75.01,75.13,18700.0,56.7847,56.8528,56.762,56.8528,18700.0
2012-11-08 14:00:00,75.12,75.13,74.99,74.99,15700.0,56.8452,56.8528,56.7468,56.7468,15700.0
2012-11-08 14:05:00,75.01,75.01,74.93,74.93,15600.0,56.762,56.762,56.7014,56.7014,15600.0
2012-11-08 14:10:00,74.92,74.96,74.89,74.91,16500.0,56.6939,56.7241,56.6712,56.6863,16500.0
2012-11-08 14:15:00,74.91,74.96,74.84,74.89,20700.0,56.6863,56.7241,56.6333,56.6712,20700.0
2012-11-08 14:20:00,74.9,74.92,74.82,74.9,19000.0,56.6787,56.6939,56.6182,56.6787,19000.0
2012-11-08 14:25:00,74.91,74.96,74.86,74.91,44800.0,56.6863,56.7241,56.6485,56.6863,44800.0
2012-11-08 14:30:00,74.91,74.95,74.86,74.88,14500.0,56.6863,56.7166,56.6485,56.6636,14500.0
2012-11-08 14:35:00,74.87,74.92,74.86,74.87,22200.0,56.656,56.6939,56.6485,56.656,22200.0
2012-11-08 14:40:00,74.86,74.96,74.86,74.87,21700.0,56.6485,56.7241,56.6485,56.656,21700.0
2012-11-08 14:45:00,74.88,74.95,74.86,74.95,13400.0,56.6636,56.7166,56.6485,56.7166,13400.0
2012-11-08 14:50:00,74.95,74.95,74.85,74.89,19100.0,56.7166,56.7166,56.6409,56.6712,19100.0
2012-11-08 14:55:00,74.89,74.96,74.85,74.86,30200.0,56.6712,56.7241,56.6409,56.6485,30200.0
2012-11-08 15:00:00,74.88,74.91,74.83,74.86,32600.0,56.6636,56.6863,56.6258,56.6485,32600.0
2012-11-08 15:05:00,74.85,74.87,74.72,74.72,31400.0,56.6409,56.656,56.5425,56.5425,31400.0
2012-11-08 15:10:00,74.73,74.86,74.73,74.79,85100.0,56.5501,56.6485,56.5501,56.5955,85100.0
2012-11-08 15:15:00,74.78,74.85,74.77,74.84,29900.0,56.5879,56.6409,56.5804,56.6333,29900.0
2012-11-08 15:20:00,74.83,74.83,74.74,74.78,20500.0,56.6258,56.6258,56.5577,56.5879,20500.0
2012-11-08 15:25:00,74.78,74.83,74.75,74.82,45100.0,56.5879,56.6258,56.5652,56.6182,45100.0
2012-11-08 15:30:00,74.8,74.83,74.74,74.81,46100.0,56.6031,56.6258,56.5577,56.6106,46100.0
2012-11-08 15:35:00,74.8,74.85,74.79,74.79,47700.0,56.6031,56.6409,56.5955,56.5955,47700.0
2012-11-08 15:40:00,74.8,74.85,74.69,74.75,49600.0,56.6031,56.6409,56.5198,56.5652,49600.0
2012-11-08 15:45:00,74.75,74.75,74.59,74.6,96600.0,56.5652,56.5652,56.4441,56.4517,96600.0
2012-11-08 15:50:00,74.59,74.72,74.57,74.61,129300.0,56.4441,56.5425,56.429,56.4593,129300.0
2012-11-08 15:55:00,74.62,74.64,74.45,74.48,187000.0,56.4668,56.482,56.3382,56.3609,187000.0
2012-11-09 09:30:00,74.15,74.47,74.15,74.25,39700.0,56.1112,56.3533,56.1112,56.1869,39700.0
2012-11-09 09:35:00,74.25,74.5,74.25,74.43,22000.0,56.1869,56.376,56.1869,56.3231,22000.0
2012-11-09 09:40:00,74.4,74.64,74.4,74.53,53300.0,56.3004,56.482,56.3004,56.3987,53300.0
2012-11-09 09:45:00,74.53,74.58,74.39,74.41,32600.0,56.3987,56.4366,56.2928,56.3079,32600.0
2012-11-09 09:50:00,74.39,74.42,74.21,74.41,21400.0,56.2928,56.3155,56.1566,56.3079,21400.0
2012-11-09 09:55:00,74.43,74.52,74.27,74.45,28700.0,56.3231,56.3912,56.202,56.3382,28700.0
2012-11-09 10:00:00,74.45,74.68,74.42,74.65,28000.0,56.3382,56.5122,56.3155,56.4895,28000.0
2012-11-09 10:05:00,74.63,74.64,74.51,74.62,16900.0,56.4744,56.482,56.3836,56.4668,16900.0
2012-11-09 10:10:00,74.62,74.7,74.54,74.6,36800.0,56.4668,56.5274,56.4063,56.4517,36800.0
2012-11-09 10:15:00,74.6,74.61,74.46,74.47,9900.0,56.4517,56.4593,56.3458,56.3533,9900.0
2012-11-09 10:20:00,74.48,74.55,74.41,74.51,14300.0,56.3609,56.4139,56.3079,56.3836,14300.0
2012-11-09 10:25:00,74.49,74.56,74.41,74.5,37100.0,56.3685,56.4214,56.3079,56.376,37100.0
2012-11-09 10:30:00,74.51,74.62,74.48,74.51,21900.0,56.3836,56.4668,56.3609,56.3836,21900.0
2012-11-09 10:35:00,74.55,74.63,74.5,74.51,12400.0,56.4139,56.4744,56.376,56.3836,12400.0
2012-11-09 10:40:00,74.46,74.68,74.46,74.67,13300.0,56.3458,56.5122,56.3458,56.5047,13300.0
2012-11-09 10:45:00,74.64,74.67,74.56,74.56,14400.0,56.482,56.5047,56.4214,56.4214,14400.0
2012-11-09 10:50:00,74.55,74.61,74.53,74.56,7000.0,56.4139,56.4593,56.3987,56.4214,7000.0
2012-11-09 10:55:00,74.56,74.56,74.48,74.5,8200.0,56.4214,56.4214,56.3609,56.376,8200.0
2012-11-09 11:00:00,74.51,74.58,74.51,74.57,11900.0,56.3836,56.4366,56.3836,56.429,11900.0
2012-11-09 11:05:00,74.56,74.57,74.43,74.47,14700.0,56.4214,56.429,56.3231,56.3533,14700.0
2012-11-09 11:10:00,74.48,74.54,74.44,74.47,13600.0,56.3609,56.4063,56.3306,56.3533,13600.0
2012-11-09 11:15:00,74.45,74.52,74.4,74.51,9700.0,56.3382,56.3912,56.3004,56.3836,9700.0
2012-11-09 11:20:00,74.51,74.52,74.42,74.52,14800.0,56.3836,56.3912,56.3155,56.3912,14800.0
2012-11-09 11:25:00,74.51,74.56,74.49,74.55,16500.0,56.3836,56.4214,56.3685,56.4139,16500.0
2012-11-09 11:30:00,74.56,74.59,74.51,74.51,12500.0,56.4214,56.4441,56.3836,56.3836,12500.0
2012-11-09 11:35:00,74.51,74.69,74.48,74.65,25200.0,56.3836,56.5198,56.3609,56.4895,25200.0
2012-11-09 11:40:00,74.67,74.68,74.59,74.67,12700.0,56.5047,56.5122,56.4441,56.5047,12700.0
2012-11-09 11:45:00,74.66,74.76,74.66,74.74,12600.0,56.4971,56.5728,56.4971,56.5577,12600.0
2012-11-09 11:50:00,74.73,74.8,74.68,74.73,13300.0,56.5501,56.6031,56.5122,56.5501,13300.0
2012-11-09 11:55:00,74.72,74.81,74.66,74.81,10500.0,56.5425,56.6106,56.4971,56.6106,10500.0
2012-11-09 12:00:00,74.83,74.93,74.82,74.89,11700.0,56.6258,56.7014,56.6182,56.6712,11700.0
2012-11-09 12:05:00,74.9,74.93,74.82,74.88,10700.0,56.6787,56.7014,56.6182,56.6636,10700.0
2012-11-09 12:10:00,74.9,74.99,74.85,74.96,10400.0,56.6787,56.7468,56.6409,56.7241,10400.0
2012-11-09 12:15:00,74.96,75.07,74.96,74.98,10900.0,56.7241,56.8074,56.7241,56.7393,10900.0
2012-11-09 12:20:00,75.0,75.03,74.99,75.03,9900.0,56.7544,56.7771,56.7468,56.7771,9900.0
2012-11-09 12:25:00,75.02,75.05,74.98,75.0,18600.0,56.7695,56.7922,56.7393,56.7544,18600.0
2012-11-09 12:30:00,74.99,75.02,74.98,75.02,10900.0,56.7468,56.7695,56.7393,56.7695,10900.0
2012-11-09 12:35:00,75.01,75.07,74.99,75.02,11800.0,56.762,56.8074,56.7468,56.7695,11800.0
2012-11-09 12:40:00,75.02,75.03,74.93,74.96,8200.0,56.7695,56.7771,56.7014,56.7241,8200.0
2012-11-09 12:45:00,74.96,75.03,74.93,75.03,11900.0,56.7241,56.7771,56.7014,56.7771,11900.0
2012-11-09 12:50:00,75.02,75.07,75.0,75.0,10200.0,56.7695,56.8074,56.7544,56.7544,10200.0
2012-11-09 12:55:00,75.0,75.01,74.81,74.86,32600.0,56.7544,56.762,56.6106,56.6485,32600.0
2012-11-09 13:00:00,74.85,74.96,74.82,74.92,16300.0,56.6409,56.7241,56.6182,56.6939,16300.0
2012-11-09 13:05:00,74.93,74.99,74.88,74.94,9500.0,56.7014,56.7468,56.6636,56.709,9500.0
2012-11-09 13:10:00,74.92,74.96,74.64,74.71,18700.0,56.6939,56.7241,56.482,56.535,18700.0
2012-11-09 13:15:00,74.72,74.94,74.72,74.91,21700.0,56.5425,56.709,56.5425,56.6863,21700.0
2012-11-09 13:20:00,74.89,74.89,74.72,74.75,10400.0,56.6712,56.6712,56.5425,56.5652,10400.0
2012-11-09 13:25:00,74.75,74.78,74.61,74.61,12600.0,56.5652,56.5879,56.4593,56.4593,12600.0
2012-11-09 13:30:00,74.66,74.7,74.57,74.62,22800.0,56.4971,56.5274,56.429,56.4668,22800.0
2012-11-09 13:35:00,74.63,74.7,74.58,74.65,16700.0,56.4744,56.5274,56.4366,56.4895,16700.0
2012-11-09 13:40:00,74.66,74.69,74.55,74.66,14500.0,56.4971,56.5198,56.4139,56.4971,14500.0
2012-11-09 13:45:00,74.67,74.75,74.63,74.72,11600.0,56.5047,56.5652,56.4744,56.5425,11600.0
2012-11-09 13:50:00,74.72,74.8,74.71,74.74,17800.0,56.5425,56.6031,56.535,56.5577,17800.0
2012-11-09 13:55:00,74.74,74.76,74.62,74.69,28600.0,56.5577,56.5728,56.4668,56.5198,28600.0
2012-11-09 14:00:00,74.68,74.7,74.65,74.69,12100.0,56.5122,56.5274,56.4895,56.5198,12100.0
2012-11-09 14:05:00,74.68,74.7,74.66,74.69,49300.0,56.5122,56.5274,56.4971,56.5198,49300.0
2012-11-09 14:10:00,74.69,74.7,74.65,74.7,27500.0,56.5198,56.5274,56.4895,56.5274,27500.0
2012-11-09 14:15:00,74.7,74.91,74.69,74.86,31700.0,56.5274,56.6863,56.5198,56.6485,31700.0
2012-11-09 14:20:00,74.85,74.95,74.85,74.95,13400.0,56.6409,56.7166,56.6409,56.7166,13400.0
2012-11-09 14:25:00,74.94,75.02,74.93,75.01,28000.0,56.709,56.7695,56.7014,56.762,28000.0
2012-11-09 14:30:00,75.0,75.09,74.95,75.05,32700.0,56.7544,56.8225,56.7166,56.7922,32700.0
2012-11-09 14:35:00,75.04,75.11,74.97,74.97,40000.0,56.7847,56.8376,56.7317,56.7317,40000.0
2012-11-09 14:40:00,74.98,75.04,74.95,75.04,29500.0,56.7393,56.7847,56.7166,56.7847,29500.0
2012-11-09 14:45:00,75.05,75.08,74.95,74.98,18700.0,56.7922,56.8149,56.7166,56.7393,18700.0
2012-11-09 14:50:00,74.98,74.98,74.81,74.89,22300.0,56.7393,56.7393,56.6106,56.6712,22300.0
2012-11-09 14:55:00,74.87,74.89,74.79,74.79,11400.0,56.656,56.6712,56.5955,56.5955,11400.0
2012-11-09 15:00:00,74.79,74.94,74.78,74.87,33700.0,56.5955,56.709,56.5879,56.656,33700.0
2012-11-09 15:05:00,74.87,74.91,74.8,74.85,13100.0,56.656,56.6863,56.6031,56.6409,13100.0
2012-11-09 15:10:00,74.85,74.94,74.79,74.88,22800.0,56.6409,56.709,56.5955,56.6636,22800.0
2012-11-09 15:15:00,74.87,74.87,74.75,74.76,17200.0,56.656,56.656,56.5652,56.5728,17200.0
2012-11-09 15:20:00,74.77,74.84,74.77,74.79,21200.0,56.5804,56.6333,56.5804,56.5955,21200.0
2012-11-09 15:25:00,74.8,74.9,74.8,74.89,18100.0,56.6031,56.6787,56.6031,56.6712,18100.0
2012-11-09 15:30:00,74.9,74.93,74.84,74.88,30400.0,56.6787,56.7014,56.6333,56.6636,30400.0
2012-11-09 15:35:00,74.88,74.89,74.78,74.85,42100.0,56.6636,56.6712,56.5879,56.6409,42100.0
2012-11-09 15:40:00,74.85,75.03,74.85,75.03,57100.0,56.6409,56.7771,56.6409,56.7771,57100.0
2012-11-09 15:45:00,75.02,75.14,75.0,75.06,73700.0,56.7695,56.8603,56.7544,56.7998,73700.0
2012-11-09 15:50:00,75.06,75.06,74.89,74.9,70500.0,56.7998,56.7998,56.6712,56.6787,70500.0
2012-11-09 15:55:00,74.91,74.93,74.76,74.84,118700.0,56.6863,56.7014,56.5728,56.6333,118700.0
2012-11-12 09:30:00,75.13,75.24,74.4,74.56,57900.0,56.8528,56.936,56.3004,56.4214,57900.0
2012-11-12 09:35:00,74.5,74.5,74.1,74.17,32700.0,56.376,56.376,56.0733,56.1263,32700.0
2012-11-12 09:40:00,74.19,74.24,74.02,74.12,45300.0,56.1415,56.1793,56.0128,56.0885,45300.0
2012-11-12 09:45:00,74.16,74.23,74.09,74.12,39400.0,56.1188,56.1717,56.0658,56.0885,39400.0
2012-11-12 09:50:00,74.11,74.14,74.02,74.03,22100.0,56.0809,56.1036,56.0128,56.0204,22100.0
2012-11-12 09:55:00,74.03,74.11,74.01,74.05,17300.0,56.0204,56.0809,56.0052,56.0355,17300.0
2012-11-12 10:00:00,74.04,74.04,73.88,73.96,47000.0,56.0279,56.0279,55.9069,55.9674,47000.0
2012-11-12 10:05:00,73.96,74.08,73.96,74.01,24900.0,55.9674,56.0582,55.9674,56.0052,24900.0
2012-11-12 10:10:00,74.03,74.03,73.91,73.96,25000.0,56.0204,56.0204,55.9296,55.9674,25000.0
2012-11-12 10:15:00,73.95,74.0,73.92,73.98,18800.0,55.9598,55.9977,55.9371,55.9825,18800.0
2012-11-12 10:20:00,73.97,74.05,73.95,73.98,18300.0,55.975,56.0355,55.9598,55.9825,18300.0
2012-11-12 10:25:00,74.02,74.04,73.95,73.98,14300.0,56.0128,56.0279,55.9598,55.9825,14300.0
2012-11-12 10:30:00,73.98,74.02,73.95,74.02,11800.0,55.9825,56.0128,55.9598,56.0128,11800.0
2012-11-12 10:35:00,74.02,74.02,73.94,73.95,13900.0,56.0128,56.0128,55.9523,55.9598,13900.0
2012-11-12 10:40:00,73.96,73.97,73.76,73.82,22700.0,55.9674,55.975,55.8161,55.8615,22700.0
2012-11-12 10:45:00,73.82,73.82,73.76,73.82,11900.0,55.8615,55.8615,55.8161,55.8615,11900.0
2012-11-12 10:50:00,73.82,73.87,73.79,73.82,18000.0,55.8615,55.8993,55.8388,55.8615,18000.0
2012-11-12 10:55:00,73.82,73.95,73.81,73.88,16100.0,55.8615,55.9598,55.8539,55.9069,16100.0
2012-11-12 11:00:00,73.88,74.03,73.85,73.97,58000.0,55.9069,56.0204,55.8842,55.975,58000.0
2012-11-12 11:05:00,73.99,74.03,73.99,74.03,6600.0,55.9901,56.0204,55.9901,56.0204,6600.0
2012-11-12 11:10:00,74.03,74.06,74.0,74.05,9700.0,56.0204,56.0431,55.9977,56.0355,9700.0
2012-11-12 11:15:00,74.05,74.08,74.01,74.06,9500.0,56.0355,56.0582,56.0052,56.0431,9500.0
2012-11-12 11:20:00,74.06,74.13,74.05,74.11,9800.0,56.0431,56.0961,56.0355,56.0809,9800.0
2012-11-12 11:25:00,74.11,74.13,74.08,74.11,9200.0,56.0809,56.0961,56.0582,56.0809,9200.0
2012-11-12 11:30:00,74.11,74.21,74.11,74.19,11200.0,56.0809,56.1566,56.0809,56.1415,11200.0
2012-11-12 11:35:00,74.2,74.36,74.2,74.35,14900.0,56.149,56.2701,56.149,56.2625,14900.0
2012-11-12 11:40:00,74.34,74.34,74.29,74.31,5700.0,56.255,56.255,56.2171,56.2323,5700.0
2012-11-12 11:45:00,74.33,74.36,74.28,74.3,19400.0,56.2474,56.2701,56.2096,56.2247,19400.0
2012-11-12 11:50:00,74.32,74.36,74.31,74.33,8100.0,56.2398,56.2701,56.2323,56.2474,8100.0
2012-11-12 11:55:00,74.32,74.36,74.29,74.3,8400.0,56.2398,56.2701,56.2171,56.2247,8400.0
2012-11-12 12:00:00,74.31,74.35,74.27,74.27,9600.0,56.2323,56.2625,56.202,56.202,9600.0
2012-11-12 12:05:00,74.28,74.31,74.27,74.29,6600.0,56.2096,56.2323,56.202,56.2171,6600.0
2012-11-12 12:10:00,74.28,74.3,74.25,74.26,13800.0,56.2096,56.2247,56.1869,56.1944,13800.0
2012-11-12 12:15:00,74.28,74.34,74.21,74.31,41200.0,56.2096,56.255,56.1566,56.2323,41200.0
2012-11-12 12:20:00,74.32,74.4,74.32,74.38,6500.0,56.2398,56.3004,56.2398,56.2852,6500.0
2012-11-12 12:25:00,74.38,74.39,74.32,74.36,11000.0,56.2852,56.2928,56.2398,56.2701,11000.0
2012-11-12 12:30:00,74.37,74.44,74.36,74.41,8400.0,56.2777,56.3306,56.2701,56.3079,8400.0
2012-11-12 12:35:00,74.43,74.49,74.43,74.48,8500.0,56.3231,56.3685,56.3231,56.3609,8500.0
2012-11-12 12:40:00,74.49,74.55,74.48,74.51,12100.0,56.3685,56.4139,56.3609,56.3836,12100.0
2012-11-12 12:45:00,74.52,74.53,74.47,74.52,12600.0,56.3912,56.3987,56.3533,56.3912,12600.0
2012-11-12 12:50:00,74.49,74.53,74.48,74.53,9600.0,56.3685,56.3987,56.3609,56.3987,9600.0
2012-11-12 12:55:00,74.54,74.65,74.54,74.63,17700.0,56.4063,56.4895,56.4063,56.4744,17700.0
2012-11-12 13:00:00,74.64,74.73,74.62,74.7,42600.0,56.482,56.5501,56.4668,56.5274,42600.0
2012-11-12 13:05:00,74.7,74.75,74.66,74.72,12600.0,56.5274,56.5652,56.4971,56.5425,12600.0
2012-11-12 13:10:00,74.72,74.8,74.7,74.77,15000.0,56.5425,56.6031,56.5274,56.5804,15000.0
2012-11-12 13:15:00,74.77,74.86,74.76,74.78,46000.0,56.5804,56.6485,56.5728,56.5879,46000.0
2012-11-12 13:20:00,74.75,74.76,74.68,74.69,13500.0,56.5652,56.5728,56.5122,56.5198,13500.0
2012-11-12 13:25:00,74.7,74.77,74.65,74.73,13600.0,56.5274,56.5804,56.4895,56.5501,13600.0
2012-11-12 13:30:00,74.74,74.75,74.65,74.65,7200.0,56.5577,56.5652,56.4895,56.4895,7200.0
2012-11-12 13:35:00,74.65,74.66,74.59,74.61,13400.0,56.4895,56.4971,56.4441,56.4593,13400.0
2012-11-12 13:40:00,74.61,74.61,74.58,74.58,9400.0,56.4593,56.4593,56.4366,56.4366,9400.0
2012-11-12 13:45:00,74.59,74.6,74.56,74.6,11500.0,56.4441,56.4517,56.4214,56.4517,11500.0
2012-11-12 13:50:00,74.6,74.68,74.6,74.66,19300.0,56.4517,56.5122,56.4517,56.4971,19300.0
2012-11-12 13:55:00,74.66,74.69,74.63,74.67,17900.0,56.4971,56.5198,56.4744,56.5047,17900.0
2012-11-12 14:00:00,74.68,74.69,74.67,74.67,16800.0,56.5122,56.5198,56.5047,56.5047,16800.0
2012-11-12 14:05:00,74.67,74.77,74.67,74.76,22800.0,56.5047,56.5804,56.5047,56.5728,22800.0
2012-11-12 14:10:00,74.76,74.76,74.68,74.71,14000.0,56.5728,56.5728,56.5122,56.535,14000.0
2012-11-12 14:15:00,74.72,74.76,74.71,74.73,13800.0,56.5425,56.5728,56.535,56.5501,13800.0
2012-11-12 14:20:00,74.71,74.78,74.71,74.73,9600.0,56.535,56.5879,56.535,56.5501,9600.0
2012-11-12 14:25:00,74.73,74.73,74.67,74.67,12600.0,56.5501,56.5501,56.5047,56.5047,12600.0
2012-11-12 14:30:00,74.67,74.7,74.67,74.68,24000.0,56.5047,56.5274,56.5047,56.5122,24000.0
2012-11-12 14:35:00,74.7,74.7,74.67,74.68,16100.0,56.5274,56.5274,56.5047,56.5122,16100.0
2012-11-12 14:40:00,74.68,74.71,74.64,74.65,13800.0,56.5122,56.535,56.482,56.4895,13800.0
2012-11-12 14:45:00,74.63,74.66,74.6,74.63,10400.0,56.4744,56.4971,56.4517,56.4744,10400.0
2012-11-12 14:50:00,74.63,74.64,74.52,74.52,21000.0,56.4744,56.482,56.3912,56.3912,21000.0
2012-11-12 14:55:00,74.51,74.51,74.49,74.51,16100.0,56.3836,56.3836,56.3685,56.3836,16100.0
2012-11-12 15:00:00,74.5,74.58,74.49,74.56,20600.0,56.376,56.4366,56.3685,56.4214,20600.0
2012-11-12 15:05:00,74.58,74.58,74.49,74.51,21700.0,56.4366,56.4366,56.3685,56.3836,21700.0
2012-11-12 15:10:00,74.51,74.61,74.51,74.54,51900.0,56.3836,56.4593,56.3836,56.4063,51900.0
2012-11-12 15:15:00,74.53,74.65,74.52,74.57,35500.0,56.3987,56.4895,56.3912,56.429,35500.0
2012-11-12 15:20:00,74.57,74.71,74.57,74.68,31400.0,56.429,56.535,56.429,56.5122,31400.0
2012-11-12 15:25:00,74.68,74.68,74.54,74.54,16900.0,56.5122,56.5122,56.4063,56.4063,16900.0
2012-11-12 15:30:00,74.54,74.56,74.5,74.54,42300.0,56.4063,56.4214,56.376,56.4063,42300.0
2012-11-12 15:35:00,74.54,74.63,74.49,74.63,51000.0,56.4063,56.4744,56.3685,56.4744,51000.0
2012-11-12 15:40:00,74.64,74.68,74.63,74.67,29500.0,56.482,56.5122,56.4744,56.5047,29500.0
2012-11-12 15:45:00,74.67,74.73,74.66,74.69,67600.0,56.5047,56.5501,56.4971,56.5198,67600.0
2012-11-12 15:50:00,74.68,74.76,74.63,74.68,79600.0,56.5122,56.5728,56.4744,56.5122,79600.0
2012-11-12 15:55:00,74.68,74.75,74.63,74.73,129500.0,56.5122,56.5652,56.4744,56.5501,129500.0
2012-11-13 09:30:00,74.48,74.6,74.21,74.28,24800.0,56.3609,56.4517,56.1566,56.2096,24800.0
2012-11-13 09:35:00,74.3,74.46,74.26,74.29,12800.0,56.2247,56.3458,56.1944,56.2171,12800.0
2012-11-13 09:40:00,74.35,74.35,74.22,74.26,12300.0,56.2625,56.2625,56.1642,56.1944,12300.0
2012-11-13 09:45:00,74.3,74.62,74.27,74.58,47000.0,56.2247,56.4668,56.202,56.4366,47000.0
2012-11-13 09:50:00,74.57,74.83,74.57,74.8,17600.0,56.429,56.6258,56.429,56.6031,17600.0
2012-11-13 09:55:00,74.8,75.02,74.79,75.02,26100.0,56.6031,56.7695,56.5955,56.7695,26100.0
2012-11-13 10:00:00,74.92,74.99,74.87,74.96,10900.0,56.6939,56.7468,56.656,56.7241,10900.0
2012-11-13 10:05:00,74.96,75.07,74.88,75.03,16100.0,56.7241,56.8074,56.6636,56.7771,16100.0
2012-11-13 10:10:00,75.06,75.32,75.06,75.27,19600.0,56.7998,56.9966,56.7998,56.9587,19600.0
2012-11-13 10:15:00,75.33,75.38,75.25,75.31,34000.0,57.0041,57.042,56.9436,56.989,34000.0
2012-11-13 10:20:00,75.31,75.46,75.26,75.27,15800.0,56.989,57.1025,56.9512,56.9587,15800.0
2012-11-13 10:25:00,75.28,75.33,75.16,75.19,11600.0,56.9663,57.0041,56.8755,56.8982,11600.0
2012-11-13 10:30:00,75.2,75.2,75.07,75.12,23700.0,56.9057,56.9057,56.8074,56.8452,23700.0
2012-11-13 10:35:00,75.12,75.21,75.07,75.07,14500.0,56.8452,56.9133,56.8074,56.8074,14500.0
2012-11-13 10:40:00,75.09,75.15,75.01,75.07,29700.0,56.8225,56.8679,56.762,56.8074,29700.0
2012-11-13 10:45:00,75.08,75.11,74.95,75.0,13700.0,56.8149,56.8376,56.7166,56.7544,13700.0
2012-11-13 10:50:00,75.03,75.2,74.97,75.2,17700.0,56.7771,56.9057,56.7317,56.9057,17700.0
2012-11-13 10:55:00,75.23,75.25,75.13,75.13,15100.0,56.9284,56.9436,56.8528,56.8528,15100.0
2012-11-13 11:00:00,75.14,75.15,75.04,75.05,12200.0,56.8603,56.8679,56.7847,56.7922,12200.0
2012-11-13 11:05:00,75.05,75.16,75.05,75.08,7900.0,56.7922,56.8755,56.7922,56.8149,7900.0
2012-11-13 11:10:00,75.06,75.11,74.97,75.0,11800.0,56.7998,56.8376,56.7317,56.7544,11800.0
2012-11-13 11:15:00,74.99,75.02,74.9,74.93,7400.0,56.7468,56.7695,56.6787,56.7014,7400.0
2012-11-13 11:20:00,74.94,74.98,74.83,74.83,10100.0,56.709,56.7393,56.6258,56.6258,10100.0
2012-11-13 11:25:00,74.83,74.97,74.83,74.95,8100.0,56.6258,56.7317,56.6258,56.7166,8100.0
2012-11-13 11:30:00,74.94,74.97,74.85,74.85,8000.0,56.709,56.7317,56.6409,56.6409,8000.0
2012-11-13 11:35:00,74.85,74.85,74.78,74.81,4500.0,56.6409,56.6409,56.5879,56.6106,4500.0
2012-11-13 11:40:00,74.79,74.79,74.67,74.72,5900.0,56.5955,56.5955,56.5047,56.5425,5900.0
2012-11-13 11:45:00,74.72,74.75,74.69,74.73,13300.0,56.5425,56.5652,56.5198,56.5501,13300.0
2012-11-13 11:50:00,74.73,74.73,74.66,74.68,16200.0,56.5501,56.5501,56.4971,56.5122,16200.0
2012-11-13 11:55:00,74.7,74.84,74.67,74.81,9800.0,56.5274,56.6333,56.5047,56.6106,9800.0
2012-11-13 12:00:00,74.82,74.85,74.79,74.85,3200.0,56.6182,56.6409,56.5955,56.6409,3200.0
2012-11-13 12:05:00,74.83,74.84,74.7,74.7,7700.0,56.6258,56.6333,56.5274,56.5274,7700.0
2012-11-13 12:10:00,74.67,74.69,74.66,74.68,4100.0,56.5047,56.5198,56.4971,56.5122,4100.0
2012-11-13 12:15:00,74.67,74.7,74.63,74.69,8600.0,56.5047,56.5274,56.4744,56.5198,8600.0
2012-11-13 12:20:00,74.69,74.76,74.68,74.76,7300.0,56.5198,56.5728,56.5122,56.5728,7300.0
2012-11-13 12:25:00,74.75,74.76,74.69,74.72,5700.0,56.5652,56.5728,56.5198,56.5425,5700.0
2012-11-13 12:30:00,74.72,74.72,74.6,74.71,11300.0,56.5425,56.5425,56.4517,56.535,11300.0
2012-11-13 12:35:00,74.7,74.71,74.6,74.64,7300.0,56.5274,56.535,56.4517,56.482,7300.0
2012-11-13 12:40:00,74.66,74.67,74.49,74.5,10200.0,56.4971,56.5047,56.3685,56.376,10200.0
2012-11-13 12:45:00,74.52,74.63,74.52,74.62,6000.0,56.3912,56.4744,56.3912,56.4668,6000.0
2012-11-13 12:50:00,74.62,74.66,74.6,74.66,5200.0,56.4668,56.4971,56.4517,56.4971,5200.0
2012-11-13 12:55:00,74.67,74.67,74.56,74.56,4800.0,56.5047,56.5047,56.4214,56.4214,4800.0
2012-11-13 13:00:00,74.55,74.55,74.48,74.5,5700.0,56.4139,56.4139,56.3609,56.376,5700.0
2012-11-13 13:05:00,74.51,74.6,74.51,74.6,3000.0,56.3836,56.4517,56.3836,56.4517,3000.0
2012-11-13 13:10:00,74.6,74.65,74.53,74.65,15400.0,56.4517,56.4895,56.3987,56.4895,15400.0
2012-11-13 13:15:00,74.65,74.71,74.65,74.66,12900.0,56.4895,56.535,56.4895,56.4971,12900.0
2012-11-13 13:20:00,74.67,74.69,74.6,74.63,13500.0,56.5047,56.5198,56.4517,56.4744,13500.0
2012-11-13 13:25:00,74.65,74.67,74.6,74.66,12600.0,56.4895,56.5047,56.4517,56.4971,12600.0
2012-11-13 13:30:00,74.68,74.69,74.64,74.69,4600.0,56.5122,56.5198,56.482,56.5198,4600.0
2012-11-13 13:35:00,74.67,74.68,74.53,74.54,21400.0,56.5047,56.5122,56.3987,56.4063,21400.0
2012-11-13 13:40:00,74.53,74.59,74.53,74.54,25400.0,56.3987,56.4441,56.3987,56.4063,25400.0
2012-11-13 13:45:00,74.56,74.68,74.55,74.66,21900.0,56.4214,56.5122,56.4139,56.4971,21900.0
2012-11-13 13:50:00,74.66,74.71,74.65,74.68,21700.0,56.4971,56.535,56.4895,56.5122,21700.0
2012-11-13 13:55:00,74.68,74.73,74.66,74.73,12600.0,56.5122,56.5501,56.4971,56.5501,12600.0
2012-11-13 14:00:00,74.74,74.84,74.74,74.8,16400.0,56.5577,56.6333,56.5577,56.6031,16400.0
2012-11-13 14:05:00,74.8,74.86,74.78,74.86,9200.0,56.6031,56.6485,56.5879,56.6485,9200.0
2012-11-13 14:10:00,74.85,74.87,74.73,74.75,19100.0,56.6409,56.656,56.5501,56.5652,19100.0
2012-11-13 14:15:00,74.74,74.77,74.71,74.72,14700.0,56.5577,56.5804,56.535,56.5425,14700.0
2012-11-13 14:20:00,74.72,74.72,74.64,74.64,6600.0,56.5425,56.5425,56.482,56.482,6600.0
2012-11-13 14:25:00,74.64,74.7,74.64,74.69,6400.0,56.482,56.5274,56.482,56.5198,6400.0
2012-11-13 14:30:00,74.69,74.7,74.61,74.67,6900.0,56.5198,56.5274,56.4593,56.5047,6900.0
2012-11-13 14:35:00,74.67,74.67,74.6,74.62,6400.0,56.5047,56.5047,56.4517,56.4668,6400.0
2012-11-13 14:40:00,74.65,74.65,74.58,74.59,9500.0,56.4895,56.4895,56.4366,56.4441,9500.0
2012-11-13 14:45:00,74.58,74.68,74.49,74.64,19300.0,56.4366,56.5122,56.3685,56.482,19300.0
2012-11-13 14:50:00,74.66,74.71,74.64,74.66,6500.0,56.4971,56.535,56.482,56.4971,6500.0
2012-11-13 14:55:00,74.67,74.72,74.63,74.63,8600.0,56.5047,56.5425,56.4744,56.4744,8600.0
2012-11-13 15:00:00,74.64,74.68,74.61,74.63,14800.0,56.482,56.5122,56.4593,56.4744,14800.0
2012-11-13 15:05:00,74.64,74.64,74.53,74.55,15400.0,56.482,56.482,56.3987,56.4139,15400.0
2012-11-13 15:10:00,74.54,74.56,74.44,74.53,18400.0,56.4063,56.4214,56.3306,56.3987,18400.0
2012-11-13 15:15:00,74.53,74.53,74.43,74.48,12300.0,56.3987,56.3987,56.3231,56.3609,12300.0
2012-11-13 15:20:00,74.47,74.49,74.28,74.35,25000.0,56.3533,56.3685,56.2096,56.2625,25000.0
2012-11-13 15:25:00,74.36,74.44,74.34,74.43,22600.0,56.2701,56.3306,56.255,56.3231,22600.0
2012-11-13 15:30:00,74.43,74.52,74.41,74.49,19100.0,56.3231,56.3912,56.3079,56.3685,19100.0
2012-11-13 15:35:00,74.48,74.48,74.38,74.38,24100.0,56.3609,56.3609,56.2852,56.2852,24100.0
2012-11-13 15:40:00,74.4,74.4,74.28,74.31,21200.0,56.3004,56.3004,56.2096,56.2323,21200.0
2012-11-13 15:45:00,74.31,74.37,74.28,74.36,26300.0,56.2323,56.2777,56.2096,56.2701,26300.0
2012-11-13 15:50:00,74.36,74.36,74.26,74.26,41800.0,56.2701,56.2701,56.1944,56.1944,41800.0
2012-11-13 15:55:00,74.27,74.32,74.22,74.25,75600.0,56.202,56.2398,56.1642,56.1869,75600.0
2012-11-14 09:30:00,74.39,74.59,74.27,74.32,37500.0,56.2928,56.4441,56.202,56.2398,37500.0
2012-11-14 09:35:00,74.36,74.45,74.16,74.2,20200.0,56.2701,56.3382,56.1188,56.149,20200.0
2012-11-14 09:40:00,74.2,74.39,74.16,74.36,23000.0,56.149,56.2928,56.1188,56.2701,23000.0
2012-11-14 09:45:00,74.37,74.63,74.36,74.58,11800.0,56.2777,56.4744,56.2701,56.4366,11800.0
2012-11-14 09:50:00,74.59,74.6,74.43,74.46,13200.0,56.4441,56.4517,56.3231,56.3458,13200.0
2012-11-14 09:55:00,74.47,74.48,74.3,74.37,8300.0,56.3533,56.3609,56.2247,56.2777,8300.0
2012-11-14 10:00:00,74.33,74.38,74.25,74.25,12000.0,56.2474,56.2852,56.1869,56.1869,12000.0
2012-11-14 10:05:00,74.17,74.28,74.14,74.28,11400.0,56.1263,56.2096,56.1036,56.2096,11400.0
2012-11-14 10:10:00,74.29,74.33,74.18,74.18,12700.0,56.2171,56.2474,56.1339,56.1339,12700.0
2012-11-14 10:15:00,74.18,74.25,74.02,74.1,15900.0,56.1339,56.1869,56.0128,56.0733,15900.0
2012-11-14 10:20:00,74.1,74.14,74.01,74.05,15800.0,56.0733,56.1036,56.0052,56.0355,15800.0
2012-11-14 10:25:00,74.05,74.19,74.01,74.13,20600.0,56.0355,56.1415,56.0052,56.0961,20600.0
2012-11-14 10:30:00,74.09,74.13,74.04,74.06,15200.0,56.0658,56.0961,56.0279,56.0431,15200.0
2012-11-14 10:35:00,74.06,74.16,74.0,74.06,15300.0,56.0431,56.1188,55.9977,56.0431,15300.0
2012-11-14 10:40:00,74.04,74.13,74.0,74.13,14300.0,56.0279,56.0961,55.9977,56.0961,14300.0
2012-11-14 10:45:00,74.13,74.18,74.07,74.14,16600.0,56.0961,56.1339,56.0506,56.1036,16600.0
2012-11-14 10:50:00,74.15,74.18,73.95,74.02,56300.0,56.1112,56.1339,55.9598,56.0128,56300.0
2012-11-14 10:55:00,74.02,74.02,73.86,73.87,19700.0,56.0128,56.0128,55.8917,55.8993,19700.0
2012-11-14 11:00:00,73.9,73.9,73.62,73.72,37700.0,55.922,55.922,55.7101,55.7858,37700.0
2012-11-14 11:05:00,73.72,73.9,73.66,73.87,33100.0,55.7858,55.922,55.7404,55.8993,33100.0
2012-11-14 11:10:00,73.87,73.89,73.78,73.84,8700.0,55.8993,55.9144,55.8312,55.8766,8700.0
2012-11-14 11:15:00,73.84,73.95,73.82,73.91,9100.0,55.8766,55.9598,55.8615,55.9296,9100.0
2012-11-14 11:20:00,73.91,73.92,73.83,73.87,9100.0,55.9296,55.9371,55.869,55.8993,9100.0
2012-11-14 11:25:00,73.85,74.08,73.85,74.08,19000.0,55.8842,56.0582,55.8842,56.0582,19000.0
2012-11-14 11:30:00,74.06,74.09,73.97,73.97,15400.0,56.0431,56.0658,55.975,55.975,15400.0
2012-11-14 11:35:00,73.96,73.99,73.89,73.92,29100.0,55.9674,55.9901,55.9144,55.9371,29100.0
2012-11-14 11:40:00,73.91,74.05,73.91,74.04,10100.0,55.9296,56.0355,55.9296,56.0279,10100.0
2012-11-14 11:45:00,74.03,74.07,74.0,74.07,7100.0,56.0204,56.0506,55.9977,56.0506,7100.0
2012-11-14 11:50:00,74.06,74.12,74.01,74.09,10800.0,56.0431,56.0885,56.0052,56.0658,10800.0
2012-11-14 11:55:00,74.09,74.27,74.09,74.24,16100.0,56.0658,56.202,56.0658,56.1793,16100.0
2012-11-14 12:00:00,74.26,74.27,74.2,74.24,17200.0,56.1944,56.202,56.149,56.1793,17200.0
2012-11-14 12:05:00,74.24,74.32,74.19,74.2,18600.0,56.1793,56.2398,56.1415,56.149,18600.0
2012-11-14 12:10:00,74.19,74.25,74.14,74.18,18500.0,56.1415,56.1869,56.1036,56.1339,18500.0
2012-11-14 12:15:00,74.16,74.2,74.09,74.11,7700.0,56.1188,56.149,56.0658,56.0809,7700.0
2012-11-14 12:20:00,74.12,74.13,73.98,74.02,7300.0,56.0885,56.0961,55.9825,56.0128,7300.0
2012-11-14 12:25:00,74.01,74.06,73.97,74.06,8500.0,56.0052,56.0431,55.975,56.0431,8500.0
2012-11-14 12:30:00,74.04,74.13,74.03,74.04,6800.0,56.0279,56.0961,56.0204,56.0279,6800.0
2012-11-14 12:35:00,74.05,74.09,73.99,73.99,5300.0,56.0355,56.0658,55.9901,55.9901,5300.0
2012-11-14 12:40:00,74.0,74.04,73.96,74.0,13900.0,55.9977,56.0279,55.9674,55.9977,13900.0
2012-11-14 12:45:00,74.0,74.04,73.99,74.02,9100.0,55.9977,56.0279,55.9901,56.0128,9100.0
2012-11-14 12:50:00,74.0,74.05,74.0,74.05,4600.0,55.9977,56.0355,55.9977,56.0355,4600.0
2012-11-14 12:55:00,74.05,74.06,73.98,74.0,22100.0,56.0355,56.0431,55.9825,55.9977,22100.0
2012-11-14 13:00:00,74.01,74.02,73.95,74.0,7500.0,56.0052,56.0128,55.9598,55.9977,7500.0
2012-11-14 13:05:00,73.99,74.03,73.91,73.94,10900.0,55.9901,56.0204,55.9296,55.9523,10900.0
2012-11-14 13:10:00,73.95,73.98,73.92,73.96,3900.0,55.9598,55.9825,55.9371,55.9674,3900.0
2012-11-14 13:15:00,73.97,74.05,73.97,74.02,8300.0,55.975,56.0355,55.975,56.0128,8300.0
2012-11-14 13:20:00,74.06,74.09,74.0,74.04,8300.0,56.0431,56.0658,55.9977,56.0279,8300.0
2012-11-14 13:25:00,74.06,74.15,74.06,74.1,7100.0,56.0431,56.1112,56.0431,56.0733,7100.0
2012-11-14 13:30:00,74.08,74.08,74.0,74.02,7300.0,56.0582,56.0582,55.9977,56.0128,7300.0
2012-11-14 13:35:00,74.02,74.2,74.02,74.11,14400.0,56.0128,56.149,56.0128,56.0809,14400.0
2012-11-14 13:40:00,74.11,74.15,74.02,74.07,9500.0,56.0809,56.1112,56.0128,56.0506,9500.0
2012-11-14 13:45:00,74.07,74.11,74.01,74.01,10000.0,56.0506,56.0809,56.0052,56.0052,10000.0
2012-11-14 13:50:00,74.02,74.07,73.99,74.02,8500.0,56.0128,56.0506,55.9901,56.0128,8500.0
2012-11-14 13:55:00,74.01,74.06,74.01,74.03,9800.0,56.0052,56.0431,56.0052,56.0204,9800.0
2012-11-14 14:00:00,74.04,74.15,74.01,74.03,9000.0,56.0279,56.1112,56.0052,56.0204,9000.0
2012-11-14 14:05:00,74.02,74.09,73.96,73.97,11100.0,56.0128,56.0658,55.9674,55.975,11100.0
2012-11-14 14:10:00,73.94,73.97,73.79,73.91,15600.0,55.9523,55.975,55.8388,55.9296,15600.0
2012-11-14 14:15:00,73.89,73.93,73.82,73.83,7000.0,55.9144,55.9447,55.8615,55.869,7000.0
2012-11-14 14:20:00,73.84,73.96,73.8,73.91,12900.0,55.8766,55.9674,55.8463,55.9296,12900.0
2012-11-14 14:25:00,73.91,74.06,73.86,74.04,9300.0,55.9296,56.0431,55.8917,56.0279,9300.0
2012-11-14 14:30:00,74.01,74.01,73.87,73.89,10600.0,56.0052,56.0052,55.8993,55.9144,10600.0
2012-11-14 14:35:00,73.88,73.88,73.73,73.76,16900.0,55.9069,55.9069,55.7934,55.8161,16900.0
2012-11-14 14:40:00,73.74,73.83,73.65,73.75,18200.0,55.8009,55.869,55.7328,55.8085,18200.0
2012-11-14 14:45:00,73.75,73.83,73.72,73.77,9600.0,55.8085,55.869,55.7858,55.8236,9600.0
2012-11-14 14:50:00,73.77,73.88,73.77,73.83,10500.0,55.8236,55.9069,55.8236,55.869,10500.0
2012-11-14 14:55:00,73.81,73.86,73.76,73.82,14500.0,55.8539,55.8917,55.8161,55.8615,14500.0
2012-11-14 15:00:00,73.8,73.82,73.67,73.67,16100.0,55.8463,55.8615,55.748,55.748,16100.0
2012-11-14 15:05:00,73.67,73.73,73.5,73.59,31700.0,55.748,55.7934,55.6193,55.6874,31700.0
2012-11-14 15:10:00,73.55,73.62,73.53,73.6,22600.0,55.6571,55.7101,55.642,55.695,22600.0
2012-11-14 15:15:00,73.59,73.61,73.51,73.54,30900.0,55.6874,55.7026,55.6269,55.6496,30900.0
2012-11-14 15:20:00,73.53,73.59,73.43,73.44,20900.0,55.642,55.6874,55.5663,55.5739,20900.0
2012-11-14 15:25:00,73.45,73.5,73.42,73.49,27600.0,55.5815,55.6193,55.5588,55.6117,27600.0
2012-11-14 15:30:00,73.5,73.63,73.48,73.56,39800.0,55.6193,55.7177,55.6042,55.6647,39800.0
2012-11-14 15:35:00,73.56,73.68,73.56,73.63,38700.0,55.6647,55.7555,55.6647,55.7177,38700.0
2012-11-14 15:40:00,73.61,73.61,73.44,73.5,54900.0,55.7026,55.7026,55.5739,55.6193,54900.0
2012-11-14 15:45:00,73.5,73.53,73.38,73.38,69600.0,55.6193,55.642,55.5285,55.5285,69600.0
2012-11-14 15:50:00,73.39,73.4,73.22,73.24,115600.0,55.5361,55.5436,55.4074,55.4226,115600.0
2012-11-14 15:55:00,73.24,73.5,73.23,73.45,151800.0,55.4226,55.6193,55.415,55.5815,151800.0
2012-11-15 09:30:00,73.39,73.7,73.29,73.67,31600.0,55.5361,55.7707,55.4604,55.748,31600.0
2012-11-15 09:35:00,73.64,73.73,73.49,73.67,13700.0,55.7253,55.7934,55.6117,55.748,13700.0
2012-11-15 09:40:00,73.75,73.79,73.54,73.54,14100.0,55.8085,55.8388,55.6496,55.6496,14100.0
2012-11-15 09:45:00,73.59,73.76,73.33,73.35,28000.0,55.6874,55.8161,55.4907,55.5058,28000.0
2012-11-15 09:50:00,73.33,73.43,73.17,73.18,21800.0,55.4907,55.5663,55.3696,55.3772,21800.0
2012-11-15 09:55:00,73.18,73.18,72.8,72.85,74900.0,55.3772,55.3772,55.0896,55.1274,74900.0
2012-11-15 10:00:00,72.82,72.97,72.74,72.86,55500.0,55.1047,55.2182,55.0442,55.135,55500.0
2012-11-15 10:05:00,72.86,73.0,72.85,72.87,30600.0,55.135,55.241,55.1274,55.1426,30600.0
2012-11-15 10:10:00,72.9,72.94,72.84,72.9,15100.0,55.1653,55.1955,55.1199,55.1653,15100.0
2012-11-15 10:15:00,72.91,73.12,72.9,73.06,19100.0,55.1728,55.3318,55.1653,55.2864,19100.0
2012-11-15 10:20:00,73.04,73.06,72.91,72.91,19300.0,55.2712,55.2864,55.1728,55.1728,19300.0
2012-11-15 10:25:00,72.89,72.9,72.58,72.61,33400.0,55.1577,55.1653,54.9231,54.9458,33400.0
2012-11-15 10:30:00,72.61,72.98,72.61,72.98,27000.0,54.9458,55.2258,54.9458,55.2258,27000.0
2012-11-15 10:35:00,72.98,72.98,72.69,72.7,29800.0,55.2258,55.2258,55.0064,55.0139,29800.0
2012-11-15 10:40:00,72.72,72.75,72.44,72.47,34000.0,55.0291,55.0518,54.8172,54.8399,34000.0
2012-11-15 10:45:00,72.47,72.55,72.41,72.43,40100.0,54.8399,54.9004,54.7945,54.8096,40100.0
2012-11-15 10:50:00,72.4,72.57,72.4,72.43,42300.0,54.7869,54.9156,54.7869,54.8096,42300.0
2012-11-15 10:55:00,72.43,72.49,72.4,72.42,26700.0,54.8096,54.855,54.7869,54.8021,26700.0
2012-11-15 11:00:00,72.43,72.65,72.42,72.65,25000.0,54.8096,54.9761,54.8021,54.9761,25000.0
2012-11-15 11:05:00,72.65,72.69,72.43,72.49,20400.0,54.9761,55.0064,54.8096,54.855,20400.0
2012-11-15 11:10:00,72.49,72.58,72.48,72.53,18600.0,54.855,54.9231,54.8475,54.8853,18600.0
2012-11-15 11:15:00,72.55,72.58,72.3,72.34,19900.0,54.9004,54.9231,54.7112,54.7415,19900.0
2012-11-15 11:20:00,72.34,72.36,72.27,72.32,17400.0,54.7415,54.7566,54.6885,54.7264,17400.0
2012-11-15 11:25:00,72.3,72.32,72.21,72.24,15800.0,54.7112,54.7264,54.6431,54.6658,15800.0
2012-11-15 11:30:00,72.25,72.33,72.21,72.24,22800.0,54.6734,54.7339,54.6431,54.6658,22800.0
2012-11-15 11:35:00,72.24,72.33,72.22,72.26,14900.0,54.6658,54.7339,54.6507,54.681,14900.0
2012-11-15 11:40:00,72.27,72.3,72.21,72.23,8000.0,54.6885,54.7112,54.6431,54.6583,8000.0
2012-11-15 11:45:00,72.21,72.21,72.01,72.07,35000.0,54.6431,54.6431,54.4918,54.5372,35000.0
2012-11-15 11:50:00,72.04,72.06,71.83,71.83,40300.0,54.5145,54.5296,54.3556,54.3556,40300.0
2012-11-15 11:55:00,71.84,71.97,71.76,71.96,26200.0,54.3631,54.4615,54.3026,54.454,26200.0
2012-11-15 12:00:00,71.95,71.98,71.87,71.89,25000.0,54.4464,54.4691,54.3859,54.401,25000.0
2012-11-15 12:05:00,71.9,72.06,71.9,71.97,10800.0,54.4086,54.5296,54.4086,54.4615,10800.0
2012-11-15 12:10:00,71.99,72.1,71.95,72.05,10200.0,54.4767,54.5599,54.4464,54.5221,10200.0
2012-11-15 12:15:00,72.07,72.09,71.94,72.09,8000.0,54.5372,54.5523,54.4388,54.5523,8000.0
2012-11-15 12:20:00,72.06,72.14,72.01,72.14,11400.0,54.5296,54.5902,54.4918,54.5902,11400.0
2012-11-15 12:25:00,72.13,72.25,72.13,72.25,14600.0,54.5826,54.6734,54.5826,54.6734,14600.0
2012-11-15 12:30:00,72.25,72.31,72.19,72.31,16000.0,54.6734,54.7188,54.628,54.7188,16000.0
2012-11-15 12:35:00,72.34,72.51,72.34,72.51,15800.0,54.7415,54.8702,54.7415,54.8702,15800.0
2012-11-15 12:40:00,72.5,72.5,72.39,72.44,19000.0,54.8626,54.8626,54.7793,54.8172,19000.0
2012-11-15 12:45:00,72.42,72.56,72.38,72.54,14600.0,54.8021,54.908,54.7718,54.8929,14600.0
2012-11-15 12:50:00,72.54,72.55,72.39,72.42,11500.0,54.8929,54.9004,54.7793,54.8021,11500.0
2012-11-15 12:55:00,72.42,72.47,72.41,72.45,5700.0,54.8021,54.8399,54.7945,54.8248,5700.0
2012-11-15 13:00:00,72.45,72.51,72.37,72.37,28400.0,54.8248,54.8702,54.7642,54.7642,28400.0
2012-11-15 13:05:00,72.36,72.53,72.33,72.5,11900.0,54.7566,54.8853,54.7339,54.8626,11900.0
2012-11-15 13:10:00,72.5,72.55,72.45,72.47,10400.0,54.8626,54.9004,54.8248,54.8399,10400.0
2012-11-15 13:15:00,72.45,72.46,72.39,72.42,6000.0,54.8248,54.8323,54.7793,54.8021,6000.0
2012-11-15 13:20:00,72.42,72.72,72.4,72.72,15600.0,54.8021,55.0291,54.7869,55.0291,15600.0
2012-11-15 13:25:00,72.75,72.8,72.69,72.78,11100.0,55.0518,55.0896,55.0064,55.0745,11100.0
2012-11-15 13:30:00,72.77,72.84,72.7,72.73,11700.0,55.0669,55.1199,55.0139,55.0366,11700.0
2012-11-15 13:35:00,72.72,72.98,72.71,72.94,20000.0,55.0291,55.2258,55.0215,55.1955,20000.0
2012-11-15 13:40:00,72.95,72.97,72.84,72.84,10600.0,55.2031,55.2182,55.1199,55.1199,10600.0
2012-11-15 13:45:00,72.83,72.85,72.65,72.65,8400.0,55.1123,55.1274,54.9761,54.9761,8400.0
2012-11-15 13:50:00,72.66,72.86,72.66,72.83,15100.0,54.9837,55.135,54.9837,55.1123,15100.0
2012-11-15 13:55:00,72.83,72.83,72.65,72.66,9900.0,55.1123,55.1123,54.9761,54.9837,9900.0
2012-11-15 14:00:00,72.65,72.71,72.62,72.68,11900.0,54.9761,55.0215,54.9534,54.9988,11900.0
2012-11-15 14:05:00,72.67,72.71,72.58,72.63,9300.0,54.9912,55.0215,54.9231,54.961,9300.0
2012-11-15 14:10:00,72.6,72.75,72.6,72.67,7600.0,54.9383,55.0518,54.9383,54.9912,7600.0
2012-11-15 14:15:00,72.67,72.67,72.55,72.62,11800.0,54.9912,54.9912,54.9004,54.9534,11800.0
2012-11-15 14:20:00,72.6,72.6,72.44,72.47,13500.0,54.9383,54.9383,54.8172,54.8399,13500.0
2012-11-15 14:25:00,72.49,72.53,72.36,72.39,15800.0,54.855,54.8853,54.7566,54.7793,15800.0
2012-11-15 14:30:00,72.42,72.44,72.3,72.39,12600.0,54.8021,54.8172,54.7112,54.7793,12600.0
2012-11-15 14:35:00,72.4,72.43,72.35,72.43,6400.0,54.7869,54.8096,54.7491,54.8096,6400.0
2012-11-15 14:40:00,72.44,72.52,72.39,72.41,16500.0,54.8172,54.8777,54.7793,54.7945,16500.0
2012-11-15 14:45:00,72.41,72.46,72.37,72.38,24200.0,54.7945,54.8323,54.7642,54.7718,24200.0
2012-11-15 14:50:00,72.38,72.54,72.38,72.51,14200.0,54.7718,54.8929,54.7718,54.8702,14200.0
2012-11-15 14:55:00,72.5,72.6,72.39,72.4,22800.0,54.8626,54.9383,54.7793,54.7869,22800.0
2012-11-15 15:00:00,72.4,72.44,72.23,72.31,27800.0,54.7869,54.8172,54.6583,54.7188,27800.0
2012-11-15 15:05:00,72.3,72.34,72.16,72.26,29600.0,54.7112,54.7415,54.6053,54.681,29600.0
2012-11-15 15:10:00,72.26,72.41,72.26,72.34,17300.0,54.681,54.7945,54.681,54.7415,17300.0
2012-11-15 15:15:00,72.34,72.38,72.23,72.23,34100.0,54.7415,54.7718,54.6583,54.6583,34100.0
2012-11-15 15:20:00,72.23,72.27,72.17,72.18,17400.0,54.6583,54.6885,54.6129,54.6204,17400.0
2012-11-15 15:25:00,72.18,72.3,72.14,72.18,24800.0,54.6204,54.7112,54.5902,54.6204,24800.0
2012-11-15 15:30:00,72.18,72.26,72.15,72.19,25700.0,54.6204,54.681,54.5977,54.628,25700.0
2012-11-15 15:35:00,72.15,72.26,72.1,72.25,29700.0,54.5977,54.681,54.5599,54.6734,29700.0
2012-11-15 15:40:00,72.26,72.42,72.25,72.34,43500.0,54.681,54.8021,54.6734,54.7415,43500.0
2012-11-15 15:45:00,72.35,72.54,72.35,72.45,46400.0,54.7491,54.8929,54.7491,54.8248,46400.0
2012-11-15 15:50:00,72.44,72.45,72.35,72.41,54600.0,54.8172,54.8248,54.7491,54.7945,54600.0
2012-11-15 15:55:00,72.41,72.48,72.34,72.34,149300.0,54.7945,54.8475,54.7415,54.7415,149300.0
2012-11-16 09:30:00,72.43,72.85,72.35,72.72,242500.0,54.8096,55.1274,54.7491,55.0291,242500.0
2012-11-16 09:35:00,72.71,72.83,72.66,72.7,35200.0,55.0215,55.1123,54.9837,55.0139,35200.0
2012-11-16 09:40:00,72.67,72.71,72.45,72.55,34100.0,54.9912,55.0215,54.8248,54.9004,34100.0
2012-11-16 09:45:00,72.55,72.6,72.41,72.58,28400.0,54.9004,54.9383,54.7945,54.9231,28400.0
2012-11-16 09:50:00,72.59,72.73,72.57,72.59,17900.0,54.9307,55.0366,54.9156,54.9307,17900.0
2012-11-16 09:55:00,72.59,72.71,72.5,72.64,24700.0,54.9307,55.0215,54.8626,54.9685,24700.0
2012-11-16 10:00:00,72.63,72.68,72.49,72.57,30700.0,54.961,54.9988,54.855,54.9156,30700.0
2012-11-16 10:05:00,72.57,72.62,72.43,72.62,31700.0,54.9156,54.9534,54.8096,54.9534,31700.0
2012-11-16 10:10:00,72.62,72.85,72.61,72.84,20900.0,54.9534,55.1274,54.9458,55.1199,20900.0
2012-11-16 10:15:00,72.84,73.04,72.76,72.98,14600.0,55.1199,55.2712,55.0593,55.2258,14600.0
2012-11-16 10:20:00,72.97,72.98,72.87,72.97,15300.0,55.2182,55.2258,55.1426,55.2182,15300.0
2012-11-16 10:25:00,72.95,73.04,72.93,72.98,14600.0,55.2031,55.2712,55.188,55.2258,14600.0
2012-11-16 10:30:00,73.01,73.07,72.93,72.99,14900.0,55.2485,55.2939,55.188,55.2334,14900.0
2012-11-16 10:35:00,72.99,73.1,72.99,73.0,20000.0,55.2334,55.3166,55.2334,55.241,20000.0
2012-11-16 10:40:00,72.99,73.07,72.96,73.04,15700.0,55.2334,55.2939,55.2107,55.2712,15700.0
2012-11-16 10:45:00,73.05,73.11,72.97,73.0,15000.0,55.2788,55.3242,55.2182,55.241,15000.0
2012-11-16 10:50:00,73.01,73.04,72.93,72.98,20600.0,55.2485,55.2712,55.188,55.2258,20600.0
2012-11-16 10:55:00,72.97,73.04,72.91,72.94,9500.0,55.2182,55.2712,55.1728,55.1955,9500.0
2012-11-16 11:00:00,72.93,73.01,72.9,72.98,21100.0,55.188,55.2485,55.1653,55.2258,21100.0
2012-11-16 11:05:00,72.97,73.08,72.94,73.02,32200.0,55.2182,55.3015,55.1955,55.2561,32200.0
2012-11-16 11:10:00,73.03,73.08,73.01,73.03,15600.0,55.2637,55.3015,55.2485,55.2637,15600.0
2012-11-16 11:15:00,73.05,73.18,72.99,73.09,50400.0,55.2788,55.3772,55.2334,55.3091,50400.0
2012-11-16 11:20:00,73.09,73.21,73.07,73.19,34800.0,55.3091,55.3999,55.2939,55.3847,34800.0
2012-11-16 11:25:00,73.18,73.22,73.07,73.09,31300.0,55.3772,55.4074,55.2939,55.3091,31300.0
2012-11-16 11:30:00,73.1,73.22,73.1,73.18,28400.0,55.3166,55.4074,55.3166,55.3772,28400.0
2012-11-16 11:35:00,73.2,73.26,73.16,73.23,15500.0,55.3923,55.4377,55.362,55.415,15500.0
2012-11-16 11:40:00,73.26,73.63,73.21,73.53,38400.0,55.4377,55.7177,55.3999,55.642,38400.0
2012-11-16 11:45:00,73.55,73.67,73.34,73.64,34100.0,55.6571,55.748,55.4982,55.7253,34100.0
2012-11-16 11:50:00,73.65,73.92,73.64,73.72,39900.0,55.7328,55.9371,55.7253,55.7858,39900.0
2012-11-16 11:55:00,73.71,73.94,73.7,73.94,33000.0,55.7782,55.9523,55.7707,55.9523,33000.0
2012-11-16 12:00:00,73.94,73.98,73.82,73.9,53600.0,55.9523,55.9825,55.8615,55.922,53600.0
2012-11-16 12:05:00,73.9,73.91,73.72,73.89,29300.0,55.922,55.9296,55.7858,55.9144,29300.0
2012-11-16 12:10:00,73.85,73.91,73.83,73.87,16200.0,55.8842,55.9296,55.869,55.8993,16200.0
2012-11-16 12:15:00,73.88,73.96,73.81,73.85,19200.0,55.9069,55.9674,55.8539,55.8842,19200.0
2012-11-16 12:20:00,73.86,73.95,73.83,73.87,14200.0,55.8917,55.9598,55.869,55.8993,14200.0
2012-11-16 12:25:00,73.87,73.93,73.85,73.9,18400.0,55.8993,55.9447,55.8842,55.922,18400.0
2012-11-16 12:30:00,73.88,74.0,73.85,73.98,22000.0,55.9069,55.9977,55.8842,55.9825,22000.0
2012-11-16 12:35:00,73.99,74.04,73.97,74.0,23400.0,55.9901,56.0279,55.975,55.9977,23400.0
2012-11-16 12:40:00,74.01,74.04,73.89,73.89,17000.0,56.0052,56.0279,55.9144,55.9144,17000.0
2012-11-16 12:45:00,73.91,74.02,73.91,73.98,11100.0,55.9296,56.0128,55.9296,55.9825,11100.0
2012-11-16 12:50:00,73.99,74.0,73.81,73.84,11200.0,55.9901,55.9977,55.8539,55.8766,11200.0
2012-11-16 12:55:00,73.8,73.9,73.7,73.71,24800.0,55.8463,55.922,55.7707,55.7782,24800.0
2012-11-16 13:00:00,73.71,73.8,73.7,73.78,18700.0,55.7782,55.8463,55.7707,55.8312,18700.0
2012-11-16 13:05:00,73.8,73.87,73.75,73.84,13600.0,55.8463,55.8993,55.8085,55.8766,13600.0
2012-11-16 13:10:00,73.88,73.88,73.69,73.73,16200.0,55.9069,55.9069,55.7631,55.7934,16200.0
2012-11-16 13:15:00,73.73,73.77,73.65,73.65,17200.0,55.7934,55.8236,55.7328,55.7328,17200.0
2012-11-16 13:20:00,73.67,73.73,73.57,73.73,24500.0,55.748,55.7934,55.6723,55.7934,24500.0
2012-11-16 13:25:00,73.72,73.78,73.7,73.78,13300.0,55.7858,55.8312,55.7707,55.8312,13300.0
2012-11-16 13:30:00,73.78,73.85,73.72,73.81,51000.0,55.8312,55.8842,55.7858,55.8539,51000.0
2012-11-16 13:35:00,73.82,73.9,73.82,73.88,10500.0,55.8615,55.922,55.8615,55.9069,10500.0
2012-11-16 13:40:00,73.88,73.93,73.82,73.93,9100.0,55.9069,55.9447,55.8615,55.9447,9100.0
2012-11-16 13:45:00,73.93,73.93,73.85,73.87,10700.0,55.9447,55.9447,55.8842,55.8993,10700.0
2012-11-16 13:50:00,73.88,74.04,73.87,74.03,16700.0,55.9069,56.0279,55.8993,56.0204,16700.0
2012-11-16 13:55:00,74.02,74.04,73.94,73.98,11600.0,56.0128,56.0279,55.9523,55.9825,11600.0
2012-11-16 14:00:00,73.96,74.02,73.93,73.99,24100.0,55.9674,56.0128,55.9447,55.9901,24100.0
2012-11-16 14:05:00,73.95,74.01,73.95,74.0,19100.0,55.9598,56.0052,55.9598,55.9977,19100.0
2012-11-16 14:10:00,74.01,74.02,73.9,73.9,17200.0,56.0052,56.0128,55.922,55.922,17200.0
2012-11-16 14:15:00,73.9,73.91,73.79,73.79,23500.0,55.922,55.9296,55.8388,55.8388,23500.0
2012-11-16 14:20:00,73.78,73.81,73.6,73.62,33100.0,55.8312,55.8539,55.695,55.7101,33100.0
2012-11-16 14:25:00,73.61,73.65,73.52,73.55,23900.0,55.7026,55.7328,55.6344,55.6571,23900.0
2012-11-16 14:30:00,73.56,73.59,73.39,73.42,43300.0,55.6647,55.6874,55.5361,55.5588,43300.0
2012-11-16 14:35:00,73.42,73.5,73.39,73.49,16200.0,55.5588,55.6193,55.5361,55.6117,16200.0
2012-11-16 14:40:00,73.49,73.62,73.48,73.54,40000.0,55.6117,55.7101,55.6042,55.6496,40000.0
2012-11-16 14:45:00,73.54,73.66,73.53,73.65,38300.0,55.6496,55.7404,55.642,55.7328,38300.0
2012-11-16 14:50:00,73.66,73.81,73.65,73.79,25200.0,55.7404,55.8539,55.7328,55.8388,25200.0
2012-11-16 14:55:00,73.79,73.88,73.78,73.82,25600.0,55.8388,55.9069,55.8312,55.8615,25600.0
2012-11-16 15:00:00,73.82,73.82,73.69,73.7,23900.0,55.8615,55.8615,55.7631,55.7707,23900.0
2012-11-16 15:05:00,73.71,73.8,73.7,73.8,18900.0,55.7782,55.8463,55.7707,55.8463,18900.0
2012-11-16 15:10:00,73.82,73.84,73.71,73.78,30000.0,55.8615,55.8766,55.7782,55.8312,30000.0
2012-11-16 15:15:00,73.79,73.88,73.78,73.87,43200.0,55.8388,55.9069,55.8312,55.8993,43200.0
2012-11-16 15:20:00,73.86,73.97,73.86,73.94,34600.0,55.8917,55.975,55.8917,55.9523,34600.0
2012-11-16 15:25:00,73.93,74.0,73.91,73.95,31100.0,55.9447,55.9977,55.9296,55.9598,31100.0
2012-11-16 15:30:00,73.96,74.02,73.92,73.94,54100.0,55.9674,56.0128,55.9371,55.9523,54100.0
2012-11-16 15:35:00,73.95,74.02,73.85,73.91,63300.0,55.9598,56.0128,55.8842,55.9296,63300.0
2012-11-16 15:40:00,73.93,74.0,73.88,73.97,38900.0,55.9447,55.9977,55.9069,55.975,38900.0
2012-11-16 15:45:00,73.96,73.98,73.78,73.81,93400.0,55.9674,55.9825,55.8312,55.8539,93400.0
2012-11-16 15:50:00,73.81,73.86,73.78,73.85,105700.0,55.8539,55.8917,55.8312,55.8842,105700.0
2012-11-16 15:55:00,73.84,73.99,73.8,73.88,277700.0,55.8766,55.9901,55.8463,55.9069,277700.0
2012-11-19 09:30:00,74.61,74.61,74.15,74.39,56600.0,56.4593,56.4593,56.1112,56.2928,56600.0
2012-11-19 09:35:00,74.41,74.7,74.39,74.59,24500.0,56.3079,56.5274,56.2928,56.4441,24500.0
2012-11-19 09:40:00,74.62,74.62,74.27,74.31,28800.0,56.4668,56.4668,56.202,56.2323,28800.0
2012-11-19 09:45:00,74.34,74.5,74.29,74.36,38900.0,56.255,56.376,56.2171,56.2701,38900.0
2012-11-19 09:50:00,74.36,74.48,74.35,74.42,18900.0,56.2701,56.3609,56.2625,56.3155,18900.0
2012-11-19 09:55:00,74.4,74.48,74.4,74.43,20600.0,56.3004,56.3609,56.3004,56.3231,20600.0
2012-11-19 10:00:00,74.46,74.51,74.28,74.29,35500.0,56.3458,56.3836,56.2096,56.2171,35500.0
2012-11-19 10:05:00,74.29,74.31,74.03,74.03,25800.0,56.2171,56.2323,56.0204,56.0204,25800.0
2012-11-19 10:10:00,74.03,74.12,73.99,73.99,21000.0,56.0204,56.0885,55.9901,55.9901,21000.0
2012-11-19 10:15:00,73.98,74.1,73.96,74.1,35400.0,55.9825,56.0733,55.9674,56.0733,35400.0
2012-11-19 10:20:00,74.07,74.16,73.91,73.91,30200.0,56.0506,56.1188,55.9296,55.9296,30200.0
2012-11-19 10:25:00,73.9,73.98,73.69,73.83,21900.0,55.922,55.9825,55.7631,55.869,21900.0
2012-11-19 10:30:00,73.82,73.99,73.82,73.95,16000.0,55.8615,55.9901,55.8615,55.9598,16000.0
2012-11-19 10:35:00,73.94,74.03,73.91,73.97,16100.0,55.9523,56.0204,55.9296,55.975,16100.0
2012-11-19 10:40:00,73.96,74.05,73.9,73.9,27500.0,55.9674,56.0355,55.922,55.922,27500.0
2012-11-19 10:45:00,73.91,73.96,73.87,73.94,20300.0,55.9296,55.9674,55.8993,55.9523,20300.0
2012-11-19 10:50:00,73.93,74.0,73.91,74.0,22100.0,55.9447,55.9977,55.9296,55.9977,22100.0
2012-11-19 10:55:00,74.0,74.05,73.91,73.96,26600.0,55.9977,56.0355,55.9296,55.9674,26600.0
2012-11-19 11:00:00,73.97,74.01,73.92,73.95,11100.0,55.975,56.0052,55.9371,55.9598,11100.0
2012-11-19 11:05:00,73.94,74.02,73.88,73.9,16300.0,55.9523,56.0128,55.9069,55.922,16300.0
2012-11-19 11:10:00,73.93,74.0,73.86,73.97,25100.0,55.9447,55.9977,55.8917,55.975,25100.0
2012-11-19 11:15:00,73.96,74.03,73.85,73.88,14300.0,55.9674,56.0204,55.8842,55.9069,14300.0
2012-11-19 11:20:00,73.9,73.99,73.9,73.96,12600.0,55.922,55.9901,55.922,55.9674,12600.0
2012-11-19 11:25:00,73.98,74.0,73.93,73.99,65600.0,55.9825,55.9977,55.9447,55.9901,65600.0
2012-11-19 11:30:00,73.99,74.01,73.9,73.94,14200.0,55.9901,56.0052,55.922,55.9523,14200.0
2012-11-19 11:35:00,73.95,74.0,73.9,73.93,36700.0,55.9598,55.9977,55.922,55.9447,36700.0
2012-11-19 11:40:00,73.92,74.0,73.92,73.97,9300.0,55.9371,55.9977,55.9371,55.975,9300.0
2012-11-19 11:45:00,73.99,74.0,73.87,73.87,29600.0,55.9901,55.9977,55.8993,55.8993,29600.0
2012-11-19 11:50:00,73.9,73.92,73.84,73.91,35300.0,55.922,55.9371,55.8766,55.9296,35300.0
2012-11-19 11:55:00,73.91,73.93,73.85,73.89,42100.0,55.9296,55.9447,55.8842,55.9144,42100.0
2012-11-19 12:00:00,73.9,73.94,73.86,73.86,26700.0,55.922,55.9523,55.8917,55.8917,26700.0
2012-11-19 12:05:00,73.9,73.91,73.82,73.82,17200.0,55.922,55.9296,55.8615,55.8615,17200.0
2012-11-19 12:10:00,73.84,73.87,73.8,73.81,9300.0,55.8766,55.8993,55.8463,55.8539,9300.0
2012-11-19 12:15:00,73.81,73.81,73.72,73.72,9600.0,55.8539,55.8539,55.7858,55.7858,9600.0
2012-11-19 12:20:00,73.72,73.78,73.7,73.78,11100.0,55.7858,55.8312,55.7707,55.8312,11100.0
2012-11-19 12:25:00,73.77,73.78,73.71,73.73,6900.0,55.8236,55.8312,55.7782,55.7934,6900.0
2012-11-19 12:30:00,73.75,73.78,73.74,73.74,10400.0,55.8085,55.8312,55.8009,55.8009,10400.0
2012-11-19 12:35:00,73.74,73.75,73.7,73.72,18300.0,55.8009,55.8085,55.7707,55.7858,18300.0
2012-11-19 12:40:00,73.72,73.76,73.71,73.75,6200.0,55.7858,55.8161,55.7782,55.8085,6200.0
2012-11-19 12:45:00,73.73,73.73,73.65,73.7,15800.0,55.7934,55.7934,55.7328,55.7707,15800.0
2012-11-19 12:50:00,73.7,73.72,73.67,73.69,10300.0,55.7707,55.7858,55.748,55.7631,10300.0
2012-11-19 12:55:00,73.67,73.71,73.63,73.69,9800.0,55.748,55.7782,55.7177,55.7631,9800.0
2012-11-19 13:00:00,73.69,73.71,73.65,73.66,36600.0,55.7631,55.7782,55.7328,55.7404,36600.0
2012-11-19 13:05:00,73.66,73.71,73.63,73.63,11300.0,55.7404,55.7782,55.7177,55.7177,11300.0
2012-11-19 13:10:00,73.65,73.7,73.64,73.64,7600.0,55.7328,55.7707,55.7253,55.7253,7600.0
2012-11-19 13:15:00,73.64,73.64,73.57,73.57,9400.0,55.7253,55.7253,55.6723,55.6723,9400.0
2012-11-19 13:20:00,73.56,73.7,73.55,73.7,14800.0,55.6647,55.7707,55.6571,55.7707,14800.0
2012-11-19 13:25:00,73.69,73.71,73.68,73.7,10200.0,55.7631,55.7782,55.7555,55.7707,10200.0
2012-11-19 13:30:00,73.7,73.7,73.58,73.62,38100.0,55.7707,55.7707,55.6799,55.7101,38100.0
2012-11-19 13:35:00,73.64,73.65,73.56,73.56,12600.0,55.7253,55.7328,55.6647,55.6647,12600.0
2012-11-19 13:40:00,73.56,73.6,73.51,73.52,12700.0,55.6647,55.695,55.6269,55.6344,12700.0
2012-11-19 13:45:00,73.54,73.59,73.51,73.54,14300.0,55.6496,55.6874,55.6269,55.6496,14300.0
2012-11-19 13:50:00,73.53,73.59,73.51,73.58,10800.0,55.642,55.6874,55.6269,55.6799,10800.0
2012-11-19 13:55:00,73.6,73.62,73.55,73.6,18000.0,55.695,55.7101,55.6571,55.695,18000.0
2012-11-19 14:00:00,73.59,73.62,73.58,73.58,19600.0,55.6874,55.7101,55.6799,55.6799,19600.0
2012-11-19 14:05:00,73.58,73.63,73.55,73.62,17100.0,55.6799,55.7177,55.6571,55.7101,17100.0
2012-11-19 14:10:00,73.6,73.62,73.57,73.62,7000.0,55.695,55.7101,55.6723,55.7101,7000.0
2012-11-19 14:15:00,73.62,73.66,73.6,73.63,14900.0,55.7101,55.7404,55.695,55.7177,14900.0
2012-11-19 14:20:00,73.62,73.65,73.59,73.59,21400.0,55.7101,55.7328,55.6874,55.6874,21400.0
2012-11-19 14:25:00,73.61,73.63,73.59,73.59,9200.0,55.7026,55.7177,55.6874,55.6874,9200.0
2012-11-19 14:30:00,73.6,73.65,73.59,73.6,7000.0,55.695,55.7328,55.6874,55.695,7000.0
2012-11-19 14:35:00,73.61,73.67,73.59,73.67,13600.0,55.7026,55.748,55.6874,55.748,13600.0
2012-11-19 14:40:00,73.66,73.72,73.62,73.71,13400.0,55.7404,55.7858,55.7101,55.7782,13400.0
2012-11-19 14:45:00,73.69,73.79,73.67,73.73,30700.0,55.7631,55.8388,55.748,55.7934,30700.0
2012-11-19 14:50:00,73.71,73.72,73.65,73.65,19000.0,55.7782,55.7858,55.7328,55.7328,19000.0
2012-11-19 14:55:00,73.64,73.71,73.63,73.66,12100.0,55.7253,55.7782,55.7177,55.7404,12100.0
2012-11-19 15:00:00,73.65,73.7,73.62,73.68,13200.0,55.7328,55.7707,55.7101,55.7555,13200.0
2012-11-19 15:05:00,73.69,73.71,73.65,73.65,14200.0,55.7631,55.7782,55.7328,55.7328,14200.0
2012-11-19 15:10:00,73.64,73.68,73.6,73.65,36000.0,55.7253,55.7555,55.695,55.7328,36000.0
2012-11-19 15:15:00,73.65,73.67,73.56,73.57,30700.0,55.7328,55.748,55.6647,55.6723,30700.0
2012-11-19 15:20:00,73.57,73.63,73.57,73.61,25800.0,55.6723,55.7177,55.6723,55.7026,25800.0
2012-11-19 15:25:00,73.62,73.63,73.55,73.59,35400.0,55.7101,55.7177,55.6571,55.6874,35400.0
2012-11-19 15:30:00,73.59,73.66,73.58,73.66,41100.0,55.6874,55.7404,55.6799,55.7404,41100.0
2012-11-19 15:35:00,73.66,73.67,73.58,73.63,30500.0,55.7404,55.748,55.6799,55.7177,30500.0
2012-11-19 15:40:00,73.62,73.67,73.61,73.63,52800.0,55.7101,55.748,55.7026,55.7177,52800.0
2012-11-19 15:45:00,73.62,73.68,73.61,73.61,54600.0,55.7101,55.7555,55.7026,55.7026,54600.0
2012-11-19 15:50:00,73.63,73.77,73.6,73.74,93000.0,55.7177,55.8236,55.695,55.8009,93000.0
2012-11-19 15:55:00,73.73,73.78,73.61,73.71,214700.0,55.7934,55.8312,55.7026,55.7782,214700.0
2012-11-20 09:30:00,73.76,73.85,73.61,73.85,44600.0,55.8161,55.8842,55.7026,55.8842,44600.0
2012-11-20 09:35:00,73.85,74.27,73.84,74.2,53700.0,55.8842,56.202,55.8766,56.149,53700.0
2012-11-20 09:40:00,74.2,74.24,74.07,74.19,40900.0,56.149,56.1793,56.0506,56.1415,40900.0
2012-11-20 09:45:00,74.19,74.19,74.03,74.03,38600.0,56.1415,56.1415,56.0204,56.0204,38600.0
2012-11-20 09:50:00,74.04,74.07,73.79,73.81,21200.0,56.0279,56.0506,55.8388,55.8539,21200.0
2012-11-20 09:55:00,73.82,73.96,73.75,73.9,21600.0,55.8615,55.9674,55.8085,55.922,21600.0
2012-11-20 10:00:00,73.89,74.0,73.89,73.9,18000.0,55.9144,55.9977,55.9144,55.922,18000.0
2012-11-20 10:05:00,73.9,73.95,73.74,73.76,16000.0,55.922,55.9598,55.8009,55.8161,16000.0
2012-11-20 10:10:00,73.76,73.88,73.74,73.86,15000.0,55.8161,55.9069,55.8009,55.8917,15000.0
2012-11-20 10:15:00,73.9,73.94,73.86,73.88,13400.0,55.922,55.9523,55.8917,55.9069,13400.0
2012-11-20 10:20:00,73.91,73.97,73.85,73.88,16800.0,55.9296,55.975,55.8842,55.9069,16800.0
2012-11-20 10:25:00,73.88,73.88,73.8,73.83,10400.0,55.9069,55.9069,55.8463,55.869,10400.0
2012-11-20 10:30:00,73.84,73.93,73.82,73.93,16200.0,55.8766,55.9447,55.8615,55.9447,16200.0
2012-11-20 10:35:00,73.94,74.02,73.9,73.99,25900.0,55.9523,56.0128,55.922,55.9901,25900.0
2012-11-20 10:40:00,73.98,73.98,73.9,73.95,20700.0,55.9825,55.9825,55.922,55.9598,20700.0
2012-11-20 10:45:00,73.94,73.95,73.9,73.94,26400.0,55.9523,55.9598,55.922,55.9523,26400.0
2012-11-20 10:50:00,73.94,73.95,73.8,73.84,19900.0,55.9523,55.9598,55.8463,55.8766,19900.0
2012-11-20 10:55:00,73.83,73.93,73.81,73.87,24300.0,55.869,55.9447,55.8539,55.8993,24300.0
2012-11-20 11:00:00,73.86,73.92,73.8,73.91,12200.0,55.8917,55.9371,55.8463,55.9296,12200.0
2012-11-20 11:05:00,73.91,73.95,73.79,73.84,12300.0,55.9296,55.9598,55.8388,55.8766,12300.0
2012-11-20 11:10:00,73.88,73.93,73.77,73.86,95400.0,55.9069,55.9447,55.8236,55.8917,95400.0
2012-11-20 11:15:00,73.87,73.9,73.78,73.85,8800.0,55.8993,55.922,55.8312,55.8842,8800.0
2012-11-20 11:20:00,73.88,73.96,73.87,73.95,20100.0,55.9069,55.9674,55.8993,55.9598,20100.0
2012-11-20 11:25:00,73.95,73.95,73.9,73.93,10200.0,55.9598,55.9598,55.922,55.9447,10200.0
2012-11-20 11:30:00,73.93,73.93,73.89,73.9,30400.0,55.9447,55.9447,55.9144,55.922,30400.0
2012-11-20 11:35:00,73.92,73.94,73.85,73.87,12800.0,55.9371,55.9523,55.8842,55.8993,12800.0
2012-11-20 11:40:00,73.87,73.91,73.85,73.91,13100.0,55.8993,55.9296,55.8842,55.9296,13100.0
2012-11-20 11:45:00,73.91,73.95,73.83,73.85,8900.0,55.9296,55.9598,55.869,55.8842,8900.0
2012-11-20 11:50:00,73.87,74.0,73.86,73.97,20300.0,55.8993,55.9977,55.8917,55.975,20300.0
2012-11-20 11:55:00,74.0,74.02,73.87,73.88,20300.0,55.9977,56.0128,55.8993,55.9069,20300.0
2012-11-20 12:00:00,73.88,73.9,73.84,73.86,14100.0,55.9069,55.922,55.8766,55.8917,14100.0
2012-11-20 12:05:00,73.86,73.86,73.79,73.84,6700.0,55.8917,55.8917,55.8388,55.8766,6700.0
2012-11-20 12:10:00,73.82,73.88,73.81,73.86,6000.0,55.8615,55.9069,55.8539,55.8917,6000.0
2012-11-20 12:15:00,73.85,73.85,73.7,73.74,19200.0,55.8842,55.8842,55.7707,55.8009,19200.0
2012-11-20 12:20:00,73.73,73.78,73.7,73.72,7400.0,55.7934,55.8312,55.7707,55.7858,7400.0
2012-11-20 12:25:00,73.7,73.78,73.66,73.77,12000.0,55.7707,55.8312,55.7404,55.8236,12000.0
2012-11-20 12:30:00,73.75,73.78,73.68,73.78,14400.0,55.8085,55.8312,55.7555,55.8312,14400.0
2012-11-20 12:35:00,73.79,73.79,73.63,73.63,12900.0,55.8388,55.8388,55.7177,55.7177,12900.0
2012-11-20 12:40:00,73.61,73.7,73.59,73.69,10400.0,55.7026,55.7707,55.6874,55.7631,10400.0
2012-11-20 12:45:00,73.67,73.69,73.58,73.67,13600.0,55.748,55.7631,55.6799,55.748,13600.0
2012-11-20 12:50:00,73.68,73.71,73.63,73.67,11400.0,55.7555,55.7782,55.7177,55.748,11400.0
2012-11-20 12:55:00,73.67,73.72,73.66,73.69,18900.0,55.748,55.7858,55.7404,55.7631,18900.0
2012-11-20 13:00:00,73.72,73.72,73.54,73.6,15400.0,55.7858,55.7858,55.6496,55.695,15400.0
2012-11-20 13:05:00,73.61,73.61,73.49,73.49,8200.0,55.7026,55.7026,55.6117,55.6117,8200.0
2012-11-20 13:10:00,73.46,73.46,73.22,73.29,34300.0,55.589,55.589,55.4074,55.4604,34300.0
2012-11-20 13:15:00,73.3,73.54,73.3,73.49,20000.0,55.468,55.6496,55.468,55.6117,20000.0
2012-11-20 13:20:00,73.44,73.57,73.44,73.47,17000.0,55.5739,55.6723,55.5739,55.5966,17000.0
2012-11-20 13:25:00,73.48,73.48,73.07,73.07,20600.0,55.6042,55.6042,55.2939,55.2939,20600.0
2012-11-20 13:30:00,73.09,73.25,73.09,73.24,19000.0,55.3091,55.4301,55.3091,55.4226,19000.0
2012-11-20 13:35:00,73.25,73.48,73.25,73.48,20800.0,55.4301,55.6042,55.4301,55.6042,20800.0
2012-11-20 13:40:00,73.49,73.55,73.38,73.38,14000.0,55.6117,55.6571,55.5285,55.5285,14000.0
2012-11-20 13:45:00,73.39,73.58,73.36,73.55,20900.0,55.5361,55.6799,55.5134,55.6571,20900.0
2012-11-20 13:50:00,73.54,73.66,73.53,73.66,7700.0,55.6496,55.7404,55.642,55.7404,7700.0
2012-11-20 13:55:00,73.66,73.75,73.57,73.65,11400.0,55.7404,55.8085,55.6723,55.7328,11400.0
2012-11-20 14:00:00,73.64,73.66,73.6,73.63,8800.0,55.7253,55.7404,55.695,55.7177,8800.0
2012-11-20 14:05:00,73.63,73.65,73.57,73.58,13900.0,55.7177,55.7328,55.6723,55.6799,13900.0
2012-11-20 14:10:00,73.59,73.69,73.59,73.6,19200.0,55.6874,55.7631,55.6874,55.695,19200.0
2012-11-20 14:15:00,73.61,73.67,73.59,73.64,8800.0,55.7026,55.748,55.6874,55.7253,8800.0
2012-11-20 14:20:00,73.63,73.69,73.59,73.64,20700.0,55.7177,55.7631,55.6874,55.7253,20700.0
2012-11-20 14:25:00,73.64,73.71,73.63,73.7,19100.0,55.7253,55.7782,55.7177,55.7707,19100.0
2012-11-20 14:30:00,73.69,73.72,73.63,73.64,14700.0,55.7631,55.7858,55.7177,55.7253,14700.0
2012-11-20 14:35:00,73.66,73.66,73.59,73.65,14300.0,55.7404,55.7404,55.6874,55.7328,14300.0
2012-11-20 14:40:00,73.65,73.69,73.62,73.65,22900.0,55.7328,55.7631,55.7101,55.7328,22900.0
2012-11-20 14:45:00,73.65,73.78,73.65,73.73,22300.0,55.7328,55.8312,55.7328,55.7934,22300.0
2012-11-20 14:50:00,73.73,73.79,73.68,73.71,24500.0,55.7934,55.8388,55.7555,55.7782,24500.0
2012-11-20 14:55:00,73.74,73.74,73.62,73.62,15500.0,55.8009,55.8009,55.7101,55.7101,15500.0
2012-11-20 15:00:00,73.64,73.78,73.64,73.75,19600.0,55.7253,55.8312,55.7253,55.8085,19600.0
2012-11-20 15:05:00,73.76,73.78,73.72,73.73,20500.0,55.8161,55.8312,55.7858,55.7934,20500.0
2012-11-20 15:10:00,73.72,73.79,73.72,73.77,31800.0,55.7858,55.8388,55.7858,55.8236,31800.0
2012-11-20 15:15:00,73.77,73.78,73.72,73.73,26200.0,55.8236,55.8312,55.7858,55.7934,26200.0
2012-11-20 15:20:00,73.73,73.73,73.67,73.68,35800.0,55.7934,55.7934,55.748,55.7555,35800.0
2012-11-20 15:25:00,73.67,73.68,73.59,73.67,29100.0,55.748,55.7555,55.6874,55.748,29100.0
2012-11-20 15:30:00,73.67,73.8,73.67,73.77,33300.0,55.748,55.8463,55.748,55.8236,33300.0
2012-11-20 15:35:00,73.76,73.8,73.66,73.69,23400.0,55.8161,55.8463,55.7404,55.7631,23400.0
2012-11-20 15:40:00,73.69,73.73,73.66,73.68,16100.0,55.7631,55.7934,55.7404,55.7555,16100.0
2012-11-20 15:45:00,73.68,73.75,73.67,73.7,35100.0,55.7555,55.8085,55.748,55.7707,35100.0
2012-11-20 15:50:00,73.71,73.75,73.65,73.75,53700.0,55.7782,55.8085,55.7328,55.8085,53700.0
2012-11-20 15:55:00,73.75,73.78,73.71,73.75,133300.0,55.8085,55.8312,55.7782,55.8085,133300.0
2012-11-21 09:30:00,73.77,74.0,73.7,73.98,28800.0,55.8236,55.9977,55.7707,55.9825,28800.0
2012-11-21 09:35:00,73.95,74.11,73.7,73.87,25300.0,55.9598,56.0809,55.7707,55.8993,25300.0
2012-11-21 09:40:00,73.82,73.86,73.59,73.75,22700.0,55.8615,55.8917,55.6874,55.8085,22700.0
2012-11-21 09:45:00,73.72,73.91,73.7,73.83,14000.0,55.7858,55.9296,55.7707,55.869,14000.0
2012-11-21 09:50:00,73.84,73.93,73.75,73.87,43800.0,55.8766,55.9447,55.8085,55.8993,43800.0
2012-11-21 09:55:00,73.83,73.96,73.82,73.92,10400.0,55.869,55.9674,55.8615,55.9371,10400.0
2012-11-21 10:00:00,73.95,73.95,73.82,73.88,40700.0,55.9598,55.9598,55.8615,55.9069,40700.0
2012-11-21 10:05:00,73.88,73.89,73.66,73.8,27400.0,55.9069,55.9144,55.7404,55.8463,27400.0
2012-11-21 10:10:00,73.83,73.92,73.82,73.85,37000.0,55.869,55.9371,55.8615,55.8842,37000.0
2012-11-21 10:15:00,73.85,73.85,73.72,73.75,18400.0,55.8842,55.8842,55.7858,55.8085,18400.0
2012-11-21 10:20:00,73.72,73.83,73.69,73.82,33600.0,55.7858,55.869,55.7631,55.8615,33600.0
2012-11-21 10:25:00,73.83,73.9,73.77,73.81,21100.0,55.869,55.922,55.8236,55.8539,21100.0
2012-11-21 10:30:00,73.8,73.88,73.71,73.88,39300.0,55.8463,55.9069,55.7782,55.9069,39300.0
2012-11-21 10:35:00,73.86,74.04,73.83,74.0,24000.0,55.8917,56.0279,55.869,55.9977,24000.0
2012-11-21 10:40:00,74.0,74.05,73.89,73.98,14900.0,55.9977,56.0355,55.9144,55.9825,14900.0
2012-11-21 10:45:00,73.99,74.05,73.81,73.82,49600.0,55.9901,56.0355,55.8539,55.8615,49600.0
2012-11-21 10:50:00,73.84,73.89,73.79,73.87,13500.0,55.8766,55.9144,55.8388,55.8993,13500.0
2012-11-21 10:55:00,73.86,73.91,73.74,73.8,13600.0,55.8917,55.9296,55.8009,55.8463,13600.0
2012-11-21 11:00:00,73.79,73.8,73.74,73.77,6000.0,55.8388,55.8463,55.8009,55.8236,6000.0
2012-11-21 11:05:00,73.79,74.02,73.79,74.02,15800.0,55.8388,56.0128,55.8388,56.0128,15800.0
2012-11-21 11:10:00,74.03,74.08,73.98,74.07,14400.0,56.0204,56.0582,55.9825,56.0506,14400.0
2012-11-21 11:15:00,74.08,74.08,73.99,74.03,7000.0,56.0582,56.0582,55.9901,56.0204,7000.0
2012-11-21 11:20:00,74.03,74.03,73.87,73.88,12700.0,56.0204,56.0204,55.8993,55.9069,12700.0
2012-11-21 11:25:00,73.87,73.92,73.85,73.91,11600.0,55.8993,55.9371,55.8842,55.9296,11600.0
2012-11-21 11:30:00,73.92,74.01,73.92,73.97,7500.0,55.9371,56.0052,55.9371,55.975,7500.0
2012-11-21 11:35:00,73.98,74.02,73.93,74.0,6000.0,55.9825,56.0128,55.9447,55.9977,6000.0
2012-11-21 11:40:00,74.0,74.09,73.97,74.09,3700.0,55.9977,56.0658,55.975,56.0658,3700.0
2012-11-21 11:45:00,74.08,74.14,74.03,74.07,15400.0,56.0582,56.1036,56.0204,56.0506,15400.0
2012-11-21 11:50:00,74.07,74.15,74.06,74.08,12400.0,56.0506,56.1112,56.0431,56.0582,12400.0
2012-11-21 11:55:00,74.07,74.1,74.04,74.04,6700.0,56.0506,56.0733,56.0279,56.0279,6700.0
2012-11-21 12:00:00,74.04,74.06,74.02,74.03,4800.0,56.0279,56.0431,56.0128,56.0204,4800.0
2012-11-21 12:05:00,74.05,74.08,74.02,74.02,7500.0,56.0355,56.0582,56.0128,56.0128,7500.0
2012-11-21 12:10:00,74.02,74.07,74.01,74.04,8600.0,56.0128,56.0506,56.0052,56.0279,8600.0
2012-11-21 12:15:00,74.03,74.06,73.92,73.94,13400.0,56.0204,56.0431,55.9371,55.9523,13400.0
2012-11-21 12:20:00,73.91,74.01,73.89,74.01,8000.0,55.9296,56.0052,55.9144,56.0052,8000.0
2012-11-21 12:25:00,74.02,74.05,73.97,73.99,10000.0,56.0128,56.0355,55.975,55.9901,10000.0
2012-11-21 12:30:00,73.98,74.1,73.96,74.1,42900.0,55.9825,56.0733,55.9674,56.0733,42900.0
2012-11-21 12:35:00,74.09,74.12,74.04,74.08,8900.0,56.0658,56.0885,56.0279,56.0582,8900.0
2012-11-21 12:40:00,74.09,74.15,74.09,74.13,9900.0,56.0658,56.1112,56.0658,56.0961,9900.0
2012-11-21 12:45:00,74.14,74.16,74.12,74.16,5900.0,56.1036,56.1188,56.0885,56.1188,5900.0
2012-11-21 12:50:00,74.13,74.16,74.11,74.12,7500.0,56.0961,56.1188,56.0809,56.0885,7500.0
2012-11-21 12:55:00,74.11,74.11,73.96,73.97,5900.0,56.0809,56.0809,55.9674,55.975,5900.0
2012-11-21 13:00:00,73.98,74.07,73.97,74.03,21000.0,55.9825,56.0506,55.975,56.0204,21000.0
2012-11-21 13:05:00,74.05,74.05,73.96,73.97,10200.0,56.0355,56.0355,55.9674,55.975,10200.0
2012-11-21 13:10:00,73.97,74.03,73.96,74.01,9300.0,55.975,56.0204,55.9674,56.0052,9300.0
2012-11-21 13:15:00,73.98,73.98,73.89,73.91,7400.0,55.9825,55.9825,55.9144,55.9296,7400.0
2012-11-21 13:20:00,73.91,73.91,73.84,73.84,7400.0,55.9296,55.9296,55.8766,55.8766,7400.0
2012-11-21 13:25:00,73.83,73.85,73.75,73.75,8900.0,55.869,55.8842,55.8085,55.8085,8900.0
2012-11-21 13:30:00,73.76,73.81,73.71,73.81,7400.0,55.8161,55.8539,55.7782,55.8539,7400.0
2012-11-21 13:35:00,73.81,73.91,73.79,73.89,8500.0,55.8539,55.9296,55.8388,55.9144,8500.0
2012-11-21 13:40:00,73.91,73.91,73.8,73.8,10900.0,55.9296,55.9296,55.8463,55.8463,10900.0
2012-11-21 13:45:00,73.8,73.85,73.75,73.81,27000.0,55.8463,55.8842,55.8085,55.8539,27000.0
2012-11-21 13:50:00,73.81,73.84,73.76,73.84,14600.0,55.8539,55.8766,55.8161,55.8766,14600.0
2012-11-21 13:55:00,73.85,73.88,73.85,73.87,4300.0,55.8842,55.9069,55.8842,55.8993,4300.0
2012-11-21 14:00:00,73.89,73.93,73.88,73.89,9200.0,55.9144,55.9447,55.9069,55.9144,9200.0
2012-11-21 14:05:00,73.89,73.89,73.84,73.85,12200.0,55.9144,55.9144,55.8766,55.8842,12200.0
2012-11-21 14:10:00,73.86,73.86,73.75,73.75,21500.0,55.8917,55.8917,55.8085,55.8085,21500.0
2012-11-21 14:15:00,73.77,73.8,73.74,73.75,11500.0,55.8236,55.8463,55.8009,55.8085,11500.0
2012-11-21 14:20:00,73.73,73.85,73.73,73.83,17100.0,55.7934,55.8842,55.7934,55.869,17100.0
2012-11-21 14:25:00,73.82,73.82,73.72,73.78,10800.0,55.8615,55.8615,55.7858,55.8312,10800.0
2012-11-21 14:30:00,73.8,73.81,73.76,73.78,8900.0,55.8463,55.8539,55.8161,55.8312,8900.0
2012-11-21 14:35:00,73.79,73.86,73.78,73.84,13800.0,55.8388,55.8917,55.8312,55.8766,13800.0
2012-11-21 14:40:00,73.85,73.88,73.83,73.87,10400.0,55.8842,55.9069,55.869,55.8993,10400.0
2012-11-21 14:45:00,73.87,73.91,73.83,73.86,11400.0,55.8993,55.9296,55.869,55.8917,11400.0
2012-11-21 14:50:00,73.89,73.96,73.87,73.96,8000.0,55.9144,55.9674,55.8993,55.9674,8000.0
2012-11-21 14:55:00,73.96,73.99,73.91,73.95,23900.0,55.9674,55.9901,55.9296,55.9598,23900.0
2012-11-21 15:00:00,73.95,73.99,73.91,73.98,16400.0,55.9598,55.9901,55.9296,55.9825,16400.0
2012-11-21 15:05:00,73.99,73.99,73.91,73.99,21200.0,55.9901,55.9901,55.9296,55.9901,21200.0
2012-11-21 15:10:00,73.98,73.98,73.92,73.96,14400.0,55.9825,55.9825,55.9371,55.9674,14400.0
2012-11-21 15:15:00,73.96,74.03,73.95,74.02,21400.0,55.9674,56.0204,55.9598,56.0128,21400.0
2012-11-21 15:20:00,74.03,74.03,73.95,73.96,11400.0,56.0204,56.0204,55.9598,55.9674,11400.0
2012-11-21 15:25:00,73.98,74.0,73.92,73.94,17000.0,55.9825,55.9977,55.9371,55.9523,17000.0
2012-11-21 15:30:00,73.92,73.98,73.92,73.93,19600.0,55.9371,55.9825,55.9371,55.9447,19600.0
2012-11-21 15:35:00,73.94,74.0,73.94,73.98,25400.0,55.9523,55.9977,55.9523,55.9825,25400.0
2012-11-21 15:40:00,73.98,74.05,73.98,74.02,27400.0,55.9825,56.0355,55.9825,56.0128,27400.0
2012-11-21 15:45:00,74.02,74.05,73.96,74.03,37000.0,56.0128,56.0355,55.9674,56.0204,37000.0
2012-11-21 15:50:00,74.03,74.06,73.97,74.02,34000.0,56.0204,56.0431,55.975,56.0128,34000.0
2012-11-21 15:55:00,74.03,74.14,74.02,74.12,86800.0,56.0204,56.1036,56.0128,56.0885,86800.0
2012-11-23 09:30:00,74.28,74.44,74.15,74.4,21600.0,56.2096,56.3306,56.1112,56.3004,21600.0
2012-11-23 09:35:00,74.39,74.44,74.16,74.37,43100.0,56.2928,56.3306,56.1188,56.2777,43100.0
2012-11-23 09:40:00,74.39,74.46,74.33,74.41,13500.0,56.2928,56.3458,56.2474,56.3079,13500.0
2012-11-23 09:45:00,74.43,74.44,74.27,74.32,26000.0,56.3231,56.3306,56.202,56.2398,26000.0
2012-11-23 09:50:00,74.27,74.28,74.02,74.08,19900.0,56.202,56.2096,56.0128,56.0582,19900.0
2012-11-23 09:55:00,74.12,74.29,74.02,74.27,5900.0,56.0885,56.2171,56.0128,56.202,5900.0
2012-11-23 10:00:00,74.3,74.35,74.21,74.26,11800.0,56.2247,56.2625,56.1566,56.1944,11800.0
2012-11-23 10:05:00,74.28,74.47,74.28,74.47,7900.0,56.2096,56.3533,56.2096,56.3533,7900.0
2012-11-23 10:10:00,74.48,74.61,74.41,74.46,10600.0,56.3609,56.4593,56.3079,56.3458,10600.0
2012-11-23 10:15:00,74.45,74.52,74.43,74.51,11700.0,56.3382,56.3912,56.3231,56.3836,11700.0
2012-11-23 10:20:00,74.52,74.58,74.45,74.54,6900.0,56.3912,56.4366,56.3382,56.4063,6900.0
2012-11-23 10:25:00,74.58,74.61,74.54,74.57,7800.0,56.4366,56.4593,56.4063,56.429,7800.0
2012-11-23 10:30:00,74.53,74.68,74.53,74.59,14000.0,56.3987,56.5122,56.3987,56.4441,14000.0
2012-11-23 10:35:00,74.59,74.65,74.57,74.61,6800.0,56.4441,56.4895,56.429,56.4593,6800.0
2012-11-23 10:40:00,74.62,74.64,74.6,74.61,5800.0,56.4668,56.482,56.4517,56.4593,5800.0
2012-11-23 10:45:00,74.59,74.59,74.28,74.3,12600.0,56.4441,56.4441,56.2096,56.2247,12600.0
2012-11-23 10:50:00,74.31,74.32,74.27,74.27,12000.0,56.2323,56.2398,56.202,56.202,12000.0
2012-11-23 10:55:00,74.27,74.27,74.11,74.23,15300.0,56.202,56.202,56.0809,56.1717,15300.0
2012-11-23 11:00:00,74.24,74.43,74.18,74.38,11900.0,56.1793,56.3231,56.1339,56.2852,11900.0
2012-11-23 11:05:00,74.36,74.46,74.2,74.36,15600.0,56.2701,56.3458,56.149,56.2701,15600.0
2012-11-23 11:10:00,74.34,74.36,74.24,74.24,4700.0,56.255,56.2701,56.1793,56.1793,4700.0
2012-11-23 11:15:00,74.25,74.29,74.21,74.28,6800.0,56.1869,56.2171,56.1566,56.2096,6800.0
2012-11-23 11:20:00,74.29,74.3,74.2,74.2,18400.0,56.2171,56.2247,56.149,56.149,18400.0
2012-11-23 11:25:00,74.19,74.25,74.17,74.21,6800.0,56.1415,56.1869,56.1263,56.1566,6800.0
2012-11-23 11:30:00,74.21,74.28,74.2,74.26,7300.0,56.1566,56.2096,56.149,56.1944,7300.0
2012-11-23 11:35:00,74.3,74.42,74.29,74.38,7900.0,56.2247,56.3155,56.2171,56.2852,7900.0
2012-11-23 11:40:00,74.36,74.36,74.21,74.21,7800.0,56.2701,56.2701,56.1566,56.1566,7800.0
2012-11-23 11:45:00,74.22,74.27,74.19,74.23,7500.0,56.1642,56.202,56.1415,56.1717,7500.0
2012-11-23 11:50:00,74.23,74.28,74.22,74.28,7900.0,56.1717,56.2096,56.1642,56.2096,7900.0
2012-11-23 11:55:00,74.28,74.33,74.27,74.28,7800.0,56.2096,56.2474,56.202,56.2096,7800.0
2012-11-23 12:00:00,74.29,74.4,74.25,74.25,13300.0,56.2171,56.3004,56.1869,56.1869,13300.0
2012-11-23 12:05:00,74.25,74.28,74.18,74.25,6900.0,56.1869,56.2096,56.1339,56.1869,6900.0
2012-11-23 12:10:00,74.26,74.33,74.25,74.28,11900.0,56.1944,56.2474,56.1869,56.2096,11900.0
2012-11-23 12:15:00,74.29,74.31,74.15,74.15,10000.0,56.2171,56.2323,56.1112,56.1112,10000.0
2012-11-23 12:20:00,74.15,74.43,74.15,74.35,19100.0,56.1112,56.3231,56.1112,56.2625,19100.0
2012-11-23 12:25:00,74.36,74.45,74.36,74.42,6300.0,56.2701,56.3382,56.2701,56.3155,6300.0
2012-11-23 12:30:00,74.41,74.44,74.38,74.44,6800.0,56.3079,56.3306,56.2852,56.3306,6800.0
2012-11-23 12:35:00,74.45,74.52,74.41,74.49,11800.0,56.3382,56.3912,56.3079,56.3685,11800.0
2012-11-23 12:40:00,74.51,74.51,74.4,74.48,9300.0,56.3836,56.3836,56.3004,56.3609,9300.0
2012-11-23 12:45:00,74.48,74.6,74.47,74.58,15100.0,56.3609,56.4517,56.3533,56.4366,15100.0
2012-11-23 12:50:00,74.58,74.7,74.56,74.68,25500.0,56.4366,56.5274,56.4214,56.5122,25500.0
2012-11-23 12:55:00,74.67,75.0,74.66,74.96,107600.0,56.5047,56.7544,56.4971,56.7241,107600.0
2012-11-26 09:30:00,74.59,74.74,74.57,74.63,32300.0,56.4441,56.5577,56.429,56.4744,32300.0
2012-11-26 09:35:00,74.7,74.85,74.66,74.85,19300.0,56.5274,56.6409,56.4971,56.6409,19300.0
2012-11-26 09:40:00,74.89,74.89,74.42,74.7,21000.0,56.6712,56.6712,56.3155,56.5274,21000.0
2012-11-26 09:45:00,74.73,74.75,74.36,74.36,15100.0,56.5501,56.5652,56.2701,56.2701,15100.0
2012-11-26 09:50:00,74.44,74.47,74.12,74.17,17400.0,56.3306,56.3533,56.0885,56.1263,17400.0
2012-11-26 09:55:00,74.18,74.33,74.1,74.24,18000.0,56.1339,56.2474,56.0733,56.1793,18000.0
2012-11-26 10:00:00,74.29,74.59,74.27,74.52,16100.0,56.2171,56.4441,56.202,56.3912,16100.0
2012-11-26 10:05:00,74.54,74.54,74.35,74.45,15400.0,56.4063,56.4063,56.2625,56.3382,15400.0
2012-11-26 10:10:00,74.45,74.74,74.4,74.58,37800.0,56.3382,56.5577,56.3004,56.4366,37800.0
2012-11-26 10:15:00,74.56,74.79,74.5,74.78,15300.0,56.4214,56.5955,56.376,56.5879,15300.0
2012-11-26 10:20:00,74.78,74.78,74.61,74.73,17300.0,56.5879,56.5879,56.4593,56.5501,17300.0
2012-11-26 10:25:00,74.72,74.78,74.61,74.7,16100.0,56.5425,56.5879,56.4593,56.5274,16100.0
2012-11-26 10:30:00,74.68,74.82,74.59,74.6,23500.0,56.5122,56.6182,56.4441,56.4517,23500.0
2012-11-26 10:35:00,74.62,74.66,74.48,74.48,14300.0,56.4668,56.4971,56.3609,56.3609,14300.0
2012-11-26 10:40:00,74.48,74.68,74.45,74.46,16700.0,56.3609,56.5122,56.3382,56.3458,16700.0
2012-11-26 10:45:00,74.46,74.53,74.4,74.45,3800.0,56.3458,56.3987,56.3004,56.3382,3800.0
2012-11-26 10:50:00,74.45,74.62,74.45,74.56,9200.0,56.3382,56.4668,56.3382,56.4214,9200.0
2012-11-26 10:55:00,74.59,74.6,74.45,74.47,14800.0,56.4441,56.4517,56.3382,56.3533,14800.0
2012-11-26 11:00:00,74.52,74.57,74.46,74.47,7200.0,56.3912,56.429,56.3458,56.3533,7200.0
2012-11-26 11:05:00,74.47,74.49,74.36,74.37,5900.0,56.3533,56.3685,56.2701,56.2777,5900.0
2012-11-26 11:10:00,74.37,74.41,74.35,74.37,14100.0,56.2777,56.3079,56.2625,56.2777,14100.0
2012-11-26 11:15:00,74.37,74.42,74.26,74.36,28100.0,56.2777,56.3155,56.1944,56.2701,28100.0
2012-11-26 11:20:00,74.34,74.37,74.29,74.29,10400.0,56.255,56.2777,56.2171,56.2171,10400.0
2012-11-26 11:25:00,74.31,74.5,74.31,74.5,20300.0,56.2323,56.376,56.2323,56.376,20300.0
2012-11-26 11:30:00,74.53,74.55,74.46,74.53,19200.0,56.3987,56.4139,56.3458,56.3987,19200.0
2012-11-26 11:35:00,74.53,74.64,74.51,74.63,24300.0,56.3987,56.482,56.3836,56.4744,24300.0
2012-11-26 11:40:00,74.59,74.62,74.52,74.52,21800.0,56.4441,56.4668,56.3912,56.3912,21800.0
2012-11-26 11:45:00,74.55,74.55,74.45,74.47,10700.0,56.4139,56.4139,56.3382,56.3533,10700.0
2012-11-26 11:50:00,74.51,74.51,74.39,74.46,4300.0,56.3836,56.3836,56.2928,56.3458,4300.0
2012-11-26 11:55:00,74.46,74.5,74.41,74.43,15300.0,56.3458,56.376,56.3079,56.3231,15300.0
2012-11-26 12:00:00,74.49,74.51,74.45,74.48,15900.0,56.3685,56.3836,56.3382,56.3609,15900.0
2012-11-26 12:05:00,74.47,74.49,74.38,74.38,6400.0,56.3533,56.3685,56.2852,56.2852,6400.0
2012-11-26 12:10:00,74.38,74.46,74.36,74.41,4600.0,56.2852,56.3458,56.2701,56.3079,4600.0
2012-11-26 12:15:00,74.41,74.47,74.38,74.47,6300.0,56.3079,56.3533,56.2852,56.3533,6300.0
2012-11-26 12:20:00,74.47,74.49,74.37,74.37,8800.0,56.3533,56.3685,56.2777,56.2777,8800.0
2012-11-26 12:25:00,74.36,74.47,74.32,74.36,9200.0,56.2701,56.3533,56.2398,56.2701,9200.0
2012-11-26 12:30:00,74.35,74.36,74.17,74.21,8900.0,56.2625,56.2701,56.1263,56.1566,8900.0
2012-11-26 12:35:00,74.17,74.41,74.17,74.38,13900.0,56.1263,56.3079,56.1263,56.2852,13900.0
2012-11-26 12:40:00,74.4,74.43,74.28,74.36,11700.0,56.3004,56.3231,56.2096,56.2701,11700.0
2012-11-26 12:45:00,74.37,74.42,74.37,74.42,6700.0,56.2777,56.3155,56.2777,56.3155,6700.0
2012-11-26 12:50:00,74.46,74.46,74.3,74.38,10100.0,56.3458,56.3458,56.2247,56.2852,10100.0
2012-11-26 12:55:00,74.38,74.4,74.33,74.33,9000.0,56.2852,56.3004,56.2474,56.2474,9000.0
2012-11-26 13:00:00,74.34,74.36,74.26,74.27,10300.0,56.255,56.2701,56.1944,56.202,10300.0
2012-11-26 13:05:00,74.29,74.37,74.23,74.37,29100.0,56.2171,56.2777,56.1717,56.2777,29100.0
2012-11-26 13:10:00,74.36,74.37,74.32,74.32,9600.0,56.2701,56.2777,56.2398,56.2398,9600.0
2012-11-26 13:15:00,74.31,74.43,74.31,74.4,32000.0,56.2323,56.3231,56.2323,56.3004,32000.0
2012-11-26 13:20:00,74.4,74.44,74.35,74.35,6700.0,56.3004,56.3306,56.2625,56.2625,6700.0
2012-11-26 13:25:00,74.35,74.35,74.23,74.31,10500.0,56.2625,56.2625,56.1717,56.2323,10500.0
2012-11-26 13:30:00,74.31,74.39,74.29,74.39,9200.0,56.2323,56.2928,56.2171,56.2928,9200.0
2012-11-26 13:35:00,74.38,74.38,74.32,74.32,6200.0,56.2852,56.2852,56.2398,56.2398,6200.0
2012-11-26 13:40:00,74.31,74.33,74.25,74.27,9800.0,56.2323,56.2474,56.1869,56.202,9800.0
2012-11-26 13:45:00,74.27,74.27,74.18,74.26,7400.0,56.202,56.202,56.1339,56.1944,7400.0
2012-11-26 13:50:00,74.27,74.3,74.16,74.18,7600.0,56.202,56.2247,56.1188,56.1339,7600.0
2012-11-26 13:55:00,74.18,74.19,74.1,74.11,4600.0,56.1339,56.1415,56.0733,56.0809,4600.0
2012-11-26 14:00:00,74.1,74.12,74.02,74.06,10500.0,56.0733,56.0885,56.0128,56.0431,10500.0
2012-11-26 14:05:00,74.06,74.1,74.03,74.05,5100.0,56.0431,56.0733,56.0204,56.0355,5100.0
2012-11-26 14:10:00,74.13,74.14,74.1,74.14,3500.0,56.0961,56.1036,56.0733,56.1036,3500.0
2012-11-26 14:15:00,74.13,74.17,74.13,74.15,5800.0,56.0961,56.1263,56.0961,56.1112,5800.0
2012-11-26 14:20:00,74.17,74.19,74.07,74.07,5900.0,56.1263,56.1415,56.0506,56.0506,5900.0
2012-11-26 14:25:00,74.05,74.1,74.0,74.04,7900.0,56.0355,56.0733,55.9977,56.0279,7900.0
2012-11-26 14:30:00,74.03,74.1,73.96,74.07,11600.0,56.0204,56.0733,55.9674,56.0506,11600.0
2012-11-26 14:35:00,74.1,74.14,74.07,74.14,15600.0,56.0733,56.1036,56.0506,56.1036,15600.0
2012-11-26 14:40:00,74.14,74.14,74.01,74.03,9000.0,56.1036,56.1036,56.0052,56.0204,9000.0
2012-11-26 14:45:00,74.03,74.13,74.0,74.11,11900.0,56.0204,56.0961,55.9977,56.0809,11900.0
2012-11-26 14:50:00,74.09,74.21,74.09,74.2,7900.0,56.0658,56.1566,56.0658,56.149,7900.0
2012-11-26 14:55:00,74.17,74.23,74.15,74.17,11200.0,56.1263,56.1717,56.1112,56.1263,11200.0
2012-11-26 15:00:00,74.16,74.3,74.16,74.27,27500.0,56.1188,56.2247,56.1188,56.202,27500.0
2012-11-26 15:05:00,74.27,74.29,74.2,74.26,12100.0,56.202,56.2171,56.149,56.1944,12100.0
2012-11-26 15:10:00,74.25,74.3,74.24,74.26,18300.0,56.1869,56.2247,56.1793,56.1944,18300.0
2012-11-26 15:15:00,74.23,74.27,74.19,74.24,10200.0,56.1717,56.202,56.1415,56.1793,10200.0
2012-11-26 15:20:00,74.25,74.34,74.24,74.28,10500.0,56.1869,56.255,56.1793,56.2096,10500.0
2012-11-26 15:25:00,74.28,74.31,74.24,74.31,11900.0,56.2096,56.2323,56.1793,56.2323,11900.0
2012-11-26 15:30:00,74.32,74.32,74.21,74.27,20300.0,56.2398,56.2398,56.1566,56.202,20300.0
2012-11-26 15:35:00,74.28,74.32,74.15,74.21,16200.0,56.2096,56.2398,56.1112,56.1566,16200.0
2012-11-26 15:40:00,74.19,74.28,74.19,74.26,16100.0,56.1415,56.2096,56.1415,56.1944,16100.0
2012-11-26 15:45:00,74.25,74.33,74.22,74.29,24200.0,56.1869,56.2474,56.1642,56.2171,24200.0
2012-11-26 15:50:00,74.29,74.33,74.22,74.28,32800.0,56.2171,56.2474,56.1642,56.2096,32800.0
2012-11-26 15:55:00,74.27,74.4,74.27,74.35,84600.0,56.202,56.3004,56.202,56.2625,84600.0
2012-11-27 09:30:00,74.15,74.3,73.7,73.72,91000.0,56.1112,56.2247,55.7707,55.7858,91000.0
2012-11-27 09:35:00,73.78,73.98,73.62,73.93,37100.0,55.8312,55.9825,55.7101,55.9447,37100.0
2012-11-27 09:40:00,73.94,74.12,73.9,74.1,25700.0,55.9523,56.0885,55.922,56.0733,25700.0
2012-11-27 09:45:00,74.1,74.22,74.04,74.14,36800.0,56.0733,56.1642,56.0279,56.1036,36800.0
2012-11-27 09:50:00,74.17,74.27,74.14,74.27,16600.0,56.1263,56.202,56.1036,56.202,16600.0
2012-11-27 09:55:00,74.26,74.59,74.26,74.59,31500.0,56.1944,56.4441,56.1944,56.4441,31500.0
2012-11-27 10:00:00,74.6,74.6,74.37,74.49,47900.0,56.4517,56.4517,56.2777,56.3685,47900.0
2012-11-27 10:05:00,74.49,74.51,74.27,74.32,40500.0,56.3685,56.3836,56.202,56.2398,40500.0
2012-11-27 10:10:00,74.33,74.37,74.18,74.31,12000.0,56.2474,56.2777,56.1339,56.2323,12000.0
2012-11-27 10:15:00,74.32,74.32,74.07,74.15,17000.0,56.2398,56.2398,56.0506,56.1112,17000.0
2012-11-27 10:20:00,74.12,74.22,74.03,74.14,15500.0,56.0885,56.1642,56.0204,56.1036,15500.0
2012-11-27 10:25:00,74.14,74.2,74.03,74.03,9900.0,56.1036,56.149,56.0204,56.0204,9900.0
2012-11-27 10:30:00,74.05,74.06,73.91,74.03,13200.0,56.0355,56.0431,55.9296,56.0204,13200.0
2012-11-27 10:35:00,74.07,74.15,73.96,74.03,13800.0,56.0506,56.1112,55.9674,56.0204,13800.0
2012-11-27 10:40:00,74.05,74.13,73.98,74.1,7900.0,56.0355,56.0961,55.9825,56.0733,7900.0
2012-11-27 10:45:00,74.08,74.23,74.04,74.15,13500.0,56.0582,56.1717,56.0279,56.1112,13500.0
2012-11-27 10:50:00,74.16,74.28,74.16,74.27,30300.0,56.1188,56.2096,56.1188,56.202,30300.0
2012-11-27 10:55:00,74.25,74.41,74.17,74.34,45200.0,56.1869,56.3079,56.1263,56.255,45200.0
2012-11-27 11:00:00,74.37,74.45,74.33,74.37,13100.0,56.2777,56.3382,56.2474,56.2777,13100.0
2012-11-27 11:05:00,74.36,74.37,74.29,74.29,6300.0,56.2701,56.2777,56.2171,56.2171,6300.0
2012-11-27 11:10:00,74.29,74.29,74.19,74.19,7500.0,56.2171,56.2171,56.1415,56.1415,7500.0
2012-11-27 11:15:00,74.22,74.37,74.2,74.37,19300.0,56.1642,56.2777,56.149,56.2777,19300.0
2012-11-27 11:20:00,74.38,74.44,74.27,74.42,21900.0,56.2852,56.3306,56.202,56.3155,21900.0
2012-11-27 11:25:00,74.42,74.55,74.3,74.38,44800.0,56.3155,56.4139,56.2247,56.2852,44800.0
2012-11-27 11:30:00,74.4,74.44,74.33,74.42,36000.0,56.3004,56.3306,56.2474,56.3155,36000.0
2012-11-27 11:35:00,74.43,74.64,74.37,74.61,18400.0,56.3231,56.482,56.2777,56.4593,18400.0
2012-11-27 11:40:00,74.63,74.66,74.49,74.63,11900.0,56.4744,56.4971,56.3685,56.4744,11900.0
2012-11-27 11:45:00,74.66,74.69,74.59,74.68,12700.0,56.4971,56.5198,56.4441,56.5122,12700.0
2012-11-27 11:50:00,74.68,74.81,74.67,74.75,21000.0,56.5122,56.6106,56.5047,56.5652,21000.0
2012-11-27 11:55:00,74.72,74.78,74.7,74.73,10800.0,56.5425,56.5879,56.5274,56.5501,10800.0
2012-11-27 12:00:00,74.76,74.82,74.71,74.71,15100.0,56.5728,56.6182,56.535,56.535,15100.0
2012-11-27 12:05:00,74.71,74.73,74.63,74.71,5300.0,56.535,56.5501,56.4744,56.535,5300.0
2012-11-27 12:10:00,74.75,74.76,74.55,74.69,33200.0,56.5652,56.5728,56.4139,56.5198,33200.0
2012-11-27 12:15:00,74.71,74.75,74.64,74.72,6300.0,56.535,56.5652,56.482,56.5425,6300.0
2012-11-27 12:20:00,74.71,74.74,74.64,74.68,12800.0,56.535,56.5577,56.482,56.5122,12800.0
2012-11-27 12:25:00,74.69,74.69,74.6,74.64,5700.0,56.5198,56.5198,56.4517,56.482,5700.0
2012-11-27 12:30:00,74.64,74.67,74.58,74.62,13200.0,56.482,56.5047,56.4366,56.4668,13200.0
2012-11-27 12:35:00,74.62,74.73,74.59,74.7,6900.0,56.4668,56.5501,56.4441,56.5274,6900.0
2012-11-27 12:40:00,74.7,74.77,74.69,74.77,5400.0,56.5274,56.5804,56.5198,56.5804,5400.0
2012-11-27 12:45:00,74.78,74.79,74.66,74.66,6300.0,56.5879,56.5955,56.4971,56.4971,6300.0
2012-11-27 12:50:00,74.7,74.73,74.68,74.71,5500.0,56.5274,56.5501,56.5122,56.535,5500.0
2012-11-27 12:55:00,74.69,74.69,74.47,74.62,34000.0,56.5198,56.5198,56.3533,56.4668,34000.0
2012-11-27 13:00:00,74.62,74.62,74.43,74.47,9200.0,56.4668,56.4668,56.3231,56.3533,9200.0
2012-11-27 13:05:00,74.45,74.56,74.45,74.54,13300.0,56.3382,56.4214,56.3382,56.4063,13300.0
2012-11-27 13:10:00,74.55,74.59,74.5,74.5,11700.0,56.4139,56.4441,56.376,56.376,11700.0
2012-11-27 13:15:00,74.47,74.64,74.47,74.64,11000.0,56.3533,56.482,56.3533,56.482,11000.0
2012-11-27 13:20:00,74.63,74.64,74.38,74.4,11600.0,56.4744,56.482,56.2852,56.3004,11600.0
2012-11-27 13:25:00,74.4,74.42,74.25,74.26,7800.0,56.3004,56.3155,56.1869,56.1944,7800.0
2012-11-27 13:30:00,74.28,74.39,74.21,74.29,12200.0,56.2096,56.2928,56.1566,56.2171,12200.0
2012-11-27 13:35:00,74.28,74.34,74.25,74.3,7700.0,56.2096,56.255,56.1869,56.2247,7700.0
2012-11-27 13:40:00,74.3,74.37,74.23,74.36,4800.0,56.2247,56.2777,56.1717,56.2701,4800.0
2012-11-27 13:45:00,74.36,74.37,74.24,74.27,6600.0,56.2701,56.2777,56.1793,56.202,6600.0
2012-11-27 13:50:00,74.25,74.29,74.2,74.24,5200.0,56.1869,56.2171,56.149,56.1793,5200.0
2012-11-27 13:55:00,74.24,74.3,74.22,74.25,4600.0,56.1793,56.2247,56.1642,56.1869,4600.0
2012-11-27 14:00:00,74.25,74.32,74.25,74.32,7200.0,56.1869,56.2398,56.1869,56.2398,7200.0
2012-11-27 14:05:00,74.35,74.38,74.33,74.34,9000.0,56.2625,56.2852,56.2474,56.255,9000.0
2012-11-27 14:10:00,74.32,74.43,74.31,74.38,6900.0,56.2398,56.3231,56.2323,56.2852,6900.0
2012-11-27 14:15:00,74.38,74.5,74.38,74.5,8500.0,56.2852,56.376,56.2852,56.376,8500.0
2012-11-27 14:20:00,74.5,74.55,74.3,74.33,23100.0,56.376,56.4139,56.2247,56.2474,23100.0
2012-11-27 14:25:00,74.34,74.34,74.16,74.2,12100.0,56.255,56.255,56.1188,56.149,12100.0
2012-11-27 14:30:00,74.19,74.29,74.16,74.25,11900.0,56.1415,56.2171,56.1188,56.1869,11900.0
2012-11-27 14:35:00,74.23,74.27,74.17,74.2,15100.0,56.1717,56.202,56.1263,56.149,15100.0
2012-11-27 14:40:00,74.22,74.24,74.08,74.08,47800.0,56.1642,56.1793,56.0582,56.0582,47800.0
2012-11-27 14:45:00,74.13,74.19,74.02,74.03,19200.0,56.0961,56.1415,56.0128,56.0204,19200.0
2012-11-27 14:50:00,74.11,74.17,74.06,74.12,27400.0,56.0809,56.1263,56.0431,56.0885,27400.0
2012-11-27 14:55:00,74.13,74.29,74.13,74.28,13200.0,56.0961,56.2171,56.0961,56.2096,13200.0
2012-11-27 15:00:00,74.25,74.3,74.25,74.3,17900.0,56.1869,56.2247,56.1869,56.2247,17900.0
2012-11-27 15:05:00,74.27,74.35,74.22,74.35,19000.0,56.202,56.2625,56.1642,56.2625,19000.0
2012-11-27 15:10:00,74.34,74.4,74.24,74.26,29800.0,56.255,56.3004,56.1793,56.1944,29800.0
2012-11-27 15:15:00,74.26,74.26,74.17,74.23,26500.0,56.1944,56.1944,56.1263,56.1717,26500.0
2012-11-27 15:20:00,74.21,74.36,74.19,74.32,12000.0,56.1566,56.2701,56.1415,56.2398,12000.0
2012-11-27 15:25:00,74.35,74.35,74.16,74.17,30500.0,56.2625,56.2625,56.1188,56.1263,30500.0
2012-11-27 15:30:00,74.18,74.27,74.13,74.14,30000.0,56.1339,56.202,56.0961,56.1036,30000.0
2012-11-27 15:35:00,74.16,74.16,74.04,74.09,21500.0,56.1188,56.1188,56.0279,56.0658,21500.0
2012-11-27 15:40:00,74.11,74.15,74.07,74.15,21500.0,56.0809,56.1112,56.0506,56.1112,21500.0
2012-11-27 15:45:00,74.14,74.23,74.11,74.23,40100.0,56.1036,56.1717,56.0809,56.1717,40100.0
2012-11-27 15:50:00,74.2,74.23,74.11,74.12,43000.0,56.149,56.1717,56.0809,56.0885,43000.0
2012-11-27 15:55:00,74.13,74.22,74.11,74.21,127700.0,56.0961,56.1642,56.0809,56.1566,127700.0
2012-11-28 09:30:00,74.26,74.26,73.92,73.92,41900.0,56.1944,56.1944,55.9371,55.9371,41900.0
2012-11-28 09:35:00,73.92,73.92,73.52,73.77,21700.0,55.9371,55.9371,55.6344,55.8236,21700.0
2012-11-28 09:40:00,73.74,73.86,73.72,73.85,15300.0,55.8009,55.8917,55.7858,55.8842,15300.0
2012-11-28 09:45:00,73.85,73.97,73.82,73.85,13300.0,55.8842,55.975,55.8615,55.8842,13300.0
2012-11-28 09:50:00,73.81,73.83,73.68,73.8,7100.0,55.8539,55.869,55.7555,55.8463,7100.0
2012-11-28 09:55:00,73.77,73.82,73.71,73.81,9900.0,55.8236,55.8615,55.7782,55.8539,9900.0
2012-11-28 10:00:00,73.79,73.8,73.5,73.6,22800.0,55.8388,55.8463,55.6193,55.695,22800.0
2012-11-28 10:05:00,73.51,73.55,73.37,73.46,18300.0,55.6269,55.6571,55.5209,55.589,18300.0
2012-11-28 10:10:00,73.48,73.62,73.47,73.62,19700.0,55.6042,55.7101,55.5966,55.7101,19700.0
2012-11-28 10:15:00,73.63,73.77,73.58,73.77,9700.0,55.7177,55.8236,55.6799,55.8236,9700.0
2012-11-28 10:20:00,73.76,73.94,73.64,73.81,21900.0,55.8161,55.9523,55.7253,55.8539,21900.0
2012-11-28 10:25:00,73.81,73.81,73.74,73.79,12400.0,55.8539,55.8539,55.8009,55.8388,12400.0
2012-11-28 10:30:00,73.79,73.86,73.72,73.74,23200.0,55.8388,55.8917,55.7858,55.8009,23200.0
2012-11-28 10:35:00,73.73,74.0,73.67,73.91,56500.0,55.7934,55.9977,55.748,55.9296,56500.0
2012-11-28 10:40:00,73.9,74.05,73.86,74.05,17400.0,55.922,56.0355,55.8917,56.0355,17400.0
2012-11-28 10:45:00,74.04,74.09,73.87,73.91,32300.0,56.0279,56.0658,55.8993,55.9296,32300.0
2012-11-28 10:50:00,73.88,73.94,73.8,73.8,20500.0,55.9069,55.9523,55.8463,55.8463,20500.0
2012-11-28 10:55:00,73.8,74.1,73.78,73.85,36100.0,55.8463,56.0733,55.8312,55.8842,36100.0
2012-11-28 11:00:00,73.86,73.99,73.86,73.88,13800.0,55.8917,55.9901,55.8917,55.9069,13800.0
2012-11-28 11:05:00,73.9,73.99,73.88,73.95,10700.0,55.922,55.9901,55.9069,55.9598,10700.0
2012-11-28 11:10:00,73.93,74.03,73.91,73.91,27100.0,55.9447,56.0204,55.9296,55.9296,27100.0
2012-11-28 11:15:00,73.91,74.05,73.87,74.0,17500.0,55.9296,56.0355,55.8993,55.9977,17500.0
2012-11-28 11:20:00,74.0,74.04,73.88,73.88,17400.0,55.9977,56.0279,55.9069,55.9069,17400.0
2012-11-28 11:25:00,73.88,73.93,73.84,73.92,13500.0,55.9069,55.9447,55.8766,55.9371,13500.0
2012-11-28 11:30:00,73.93,73.94,73.8,73.81,26200.0,55.9447,55.9523,55.8463,55.8539,26200.0
2012-11-28 11:35:00,73.86,73.94,73.85,73.91,21600.0,55.8917,55.9523,55.8842,55.9296,21600.0
2012-11-28 11:40:00,73.91,73.92,73.77,73.8,20700.0,55.9296,55.9371,55.8236,55.8463,20700.0
2012-11-28 11:45:00,73.77,73.8,73.76,73.8,5000.0,55.8236,55.8463,55.8161,55.8463,5000.0
2012-11-28 11:50:00,73.8,73.83,73.75,73.79,14200.0,55.8463,55.869,55.8085,55.8388,14200.0
2012-11-28 11:55:00,73.8,73.91,73.77,73.9,6000.0,55.8463,55.9296,55.8236,55.922,6000.0
2012-11-28 12:00:00,73.89,73.93,73.84,73.85,19100.0,55.9144,55.9447,55.8766,55.8842,19100.0
2012-11-28 12:05:00,73.83,73.86,73.78,73.82,40300.0,55.869,55.8917,55.8312,55.8615,40300.0
2012-11-28 12:10:00,73.79,73.88,73.69,73.73,15500.0,55.8388,55.9069,55.7631,55.7934,15500.0
2012-11-28 12:15:00,73.73,74.04,73.73,73.9,22200.0,55.7934,56.0279,55.7934,55.922,22200.0
2012-11-28 12:20:00,73.92,73.98,73.86,73.97,8500.0,55.9371,55.9825,55.8917,55.975,8500.0
2012-11-28 12:25:00,73.98,74.01,73.86,73.88,15700.0,55.9825,56.0052,55.8917,55.9069,15700.0
2012-11-28 12:30:00,73.9,74.01,73.89,73.96,17700.0,55.922,56.0052,55.9144,55.9674,17700.0
2012-11-28 12:35:00,73.96,74.1,73.96,74.01,12700.0,55.9674,56.0733,55.9674,56.0052,12700.0
2012-11-28 12:40:00,74.01,74.01,73.97,74.0,6300.0,56.0052,56.0052,55.975,55.9977,6300.0
2012-11-28 12:45:00,74.03,74.09,74.03,74.09,7300.0,56.0204,56.0658,56.0204,56.0658,7300.0
2012-11-28 12:50:00,74.08,74.08,74.0,74.01,7700.0,56.0582,56.0582,55.9977,56.0052,7700.0
2012-11-28 12:55:00,74.01,74.09,74.01,74.01,15600.0,56.0052,56.0658,56.0052,56.0052,15600.0
2012-11-28 13:00:00,74.0,74.01,73.93,74.01,9200.0,55.9977,56.0052,55.9447,56.0052,9200.0
2012-11-28 13:05:00,73.99,74.01,73.93,74.01,6600.0,55.9901,56.0052,55.9447,56.0052,6600.0
2012-11-28 13:10:00,74.01,74.04,73.98,73.98,4200.0,56.0052,56.0279,55.9825,55.9825,4200.0
2012-11-28 13:15:00,74.01,74.01,73.98,73.99,9200.0,56.0052,56.0052,55.9825,55.9901,9200.0
2012-11-28 13:20:00,73.98,73.98,73.9,73.93,7900.0,55.9825,55.9825,55.922,55.9447,7900.0
2012-11-28 13:25:00,73.95,73.96,73.88,73.96,16700.0,55.9598,55.9674,55.9069,55.9674,16700.0
2012-11-28 13:30:00,73.96,73.97,73.89,73.9,8200.0,55.9674,55.975,55.9144,55.922,8200.0
2012-11-28 13:35:00,73.9,73.97,73.88,73.9,12700.0,55.922,55.975,55.9069,55.922,12700.0
2012-11-28 13:40:00,73.91,73.96,73.86,73.91,17700.0,55.9296,55.9674,55.8917,55.9296,17700.0
2012-11-28 13:45:00,73.89,73.93,73.86,73.93,5000.0,55.9144,55.9447,55.8917,55.9447,5000.0
2012-11-28 13:50:00,73.98,73.98,73.93,73.97,8900.0,55.9825,55.9825,55.9447,55.975,8900.0
2012-11-28 13:55:00,73.93,74.04,73.92,73.99,11800.0,55.9447,56.0279,55.9371,55.9901,11800.0
2012-11-28 14:00:00,73.96,74.03,73.94,73.96,8300.0,55.9674,56.0204,55.9523,55.9674,8300.0
2012-11-28 14:05:00,73.94,74.03,73.94,74.03,5500.0,55.9523,56.0204,55.9523,56.0204,5500.0
2012-11-28 14:10:00,74.01,74.05,73.98,74.0,6200.0,56.0052,56.0355,55.9825,55.9977,6200.0
2012-11-28 14:15:00,73.99,74.01,73.96,73.96,6300.0,55.9901,56.0052,55.9674,55.9674,6300.0
2012-11-28 14:20:00,73.95,73.98,73.93,73.98,5600.0,55.9598,55.9825,55.9447,55.9825,5600.0
2012-11-28 14:25:00,73.99,73.99,73.91,73.95,3600.0,55.9901,55.9901,55.9296,55.9598,3600.0
2012-11-28 14:30:00,73.94,74.01,73.91,73.99,8800.0,55.9523,56.0052,55.9296,55.9901,8800.0
2012-11-28 14:35:00,73.97,74.03,73.96,73.96,10300.0,55.975,56.0204,55.9674,55.9674,10300.0
2012-11-28 14:40:00,73.98,74.05,73.98,74.02,10700.0,55.9825,56.0355,55.9825,56.0128,10700.0
2012-11-28 14:45:00,74.02,74.06,74.0,74.06,7700.0,56.0128,56.0431,55.9977,56.0431,7700.0
2012-11-28 14:50:00,74.06,74.06,74.0,74.01,6700.0,56.0431,56.0431,55.9977,56.0052,6700.0
2012-11-28 14:55:00,74.07,74.09,74.03,74.09,6000.0,56.0506,56.0658,56.0204,56.0658,6000.0
2012-11-28 15:00:00,74.06,74.06,74.0,74.04,19700.0,56.0431,56.0431,55.9977,56.0279,19700.0
2012-11-28 15:05:00,74.06,74.15,74.02,74.13,8900.0,56.0431,56.1112,56.0128,56.0961,8900.0
2012-11-28 15:10:00,74.13,74.15,74.01,74.01,16800.0,56.0961,56.1112,56.0052,56.0052,16800.0
2012-11-28 15:15:00,74.01,74.07,74.0,74.03,10500.0,56.0052,56.0506,55.9977,56.0204,10500.0
2012-11-28 15:20:00,74.05,74.08,74.0,74.05,16600.0,56.0355,56.0582,55.9977,56.0355,16600.0
2012-11-28 15:25:00,74.08,74.15,74.04,74.1,14900.0,56.0582,56.1112,56.0279,56.0733,14900.0
2012-11-28 15:30:00,74.12,74.17,74.08,74.1,27600.0,56.0885,56.1263,56.0582,56.0733,27600.0
2012-11-28 15:35:00,74.08,74.14,74.06,74.06,24800.0,56.0582,56.1036,56.0431,56.0431,24800.0
2012-11-28 15:40:00,74.08,74.15,74.0,74.11,34800.0,56.0582,56.1112,55.9977,56.0809,34800.0
2012-11-28 15:45:00,74.11,74.13,74.04,74.11,28900.0,56.0809,56.0961,56.0279,56.0809,28900.0
2012-11-28 15:50:00,74.12,74.18,74.09,74.18,30800.0,56.0885,56.1339,56.0658,56.1339,30800.0
2012-11-28 15:55:00,74.18,74.25,74.15,74.21,95000.0,56.1339,56.1869,56.1112,56.1566,95000.0
2012-11-29 09:30:00,74.49,74.68,74.38,74.62,84900.0,56.3685,56.5122,56.2852,56.4668,84900.0
2012-11-29 09:35:00,74.67,74.67,74.42,74.61,44400.0,56.5047,56.5047,56.3155,56.4593,44400.0
2012-11-29 09:40:00,74.56,74.91,74.56,74.85,27000.0,56.4214,56.6863,56.4214,56.6409,27000.0
2012-11-29 09:45:00,74.88,75.03,74.55,74.55,47000.0,56.6636,56.7771,56.4139,56.4139,47000.0
2012-11-29 09:50:00,74.59,74.61,74.5,74.5,14400.0,56.4441,56.4593,56.376,56.376,14400.0
2012-11-29 09:55:00,74.54,74.6,74.46,74.53,20000.0,56.4063,56.4517,56.3458,56.3987,20000.0
2012-11-29 10:00:00,74.54,74.7,74.52,74.64,14900.0,56.4063,56.5274,56.3912,56.482,14900.0
2012-11-29 10:05:00,74.61,74.61,74.48,74.58,16200.0,56.4593,56.4593,56.3609,56.4366,16200.0
2012-11-29 10:10:00,74.55,74.59,74.43,74.55,37600.0,56.4139,56.4441,56.3231,56.4139,37600.0
2012-11-29 10:15:00,74.55,74.71,74.55,74.66,16700.0,56.4139,56.535,56.4139,56.4971,16700.0
2012-11-29 10:20:00,74.67,74.69,74.53,74.62,23400.0,56.5047,56.5198,56.3987,56.4668,23400.0
2012-11-29 10:25:00,74.62,74.64,74.59,74.64,7300.0,56.4668,56.482,56.4441,56.482,7300.0
2012-11-29 10:30:00,74.62,74.63,74.55,74.57,15100.0,56.4668,56.4744,56.4139,56.429,15100.0
2012-11-29 10:35:00,74.58,74.64,74.55,74.61,13900.0,56.4366,56.482,56.4139,56.4593,13900.0
2012-11-29 10:40:00,74.61,74.67,74.59,74.66,8200.0,56.4593,56.5047,56.4441,56.4971,8200.0
2012-11-29 10:45:00,74.63,74.65,74.58,74.61,6700.0,56.4744,56.4895,56.4366,56.4593,6700.0
2012-11-29 10:50:00,74.61,74.69,74.61,74.69,6300.0,56.4593,56.5198,56.4593,56.5198,6300.0
2012-11-29 10:55:00,74.68,74.69,74.6,74.63,9800.0,56.5122,56.5198,56.4517,56.4744,9800.0
2012-11-29 11:00:00,74.61,74.67,74.61,74.64,9000.0,56.4593,56.5047,56.4593,56.482,9000.0
2012-11-29 11:05:00,74.64,74.65,74.6,74.63,6400.0,56.482,56.4895,56.4517,56.4744,6400.0
2012-11-29 11:10:00,74.63,74.7,74.6,74.61,10800.0,56.4744,56.5274,56.4517,56.4593,10800.0
2012-11-29 11:15:00,74.64,74.64,74.58,74.6,5400.0,56.482,56.482,56.4366,56.4517,5400.0
2012-11-29 11:20:00,74.6,74.63,74.58,74.61,11400.0,56.4517,56.4744,56.4366,56.4593,11400.0
2012-11-29 11:25:00,74.58,74.6,74.53,74.57,9200.0,56.4366,56.4517,56.3987,56.429,9200.0
2012-11-29 11:30:00,74.56,74.57,74.45,74.46,16100.0,56.4214,56.429,56.3382,56.3458,16100.0
2012-11-29 11:35:00,74.49,74.54,74.44,74.54,6200.0,56.3685,56.4063,56.3306,56.4063,6200.0
2012-11-29 11:40:00,74.51,74.53,74.19,74.34,42400.0,56.3836,56.3987,56.1415,56.255,42400.0
2012-11-29 11:45:00,74.32,74.39,74.21,74.34,13400.0,56.2398,56.2928,56.1566,56.255,13400.0
2012-11-29 11:50:00,74.39,74.51,74.31,74.5,20300.0,56.2928,56.3836,56.2323,56.376,20300.0
2012-11-29 11:55:00,74.48,74.48,74.29,74.36,7000.0,56.3609,56.3609,56.2171,56.2701,7000.0
2012-11-29 12:00:00,74.41,74.45,74.35,74.45,9200.0,56.3079,56.3382,56.2625,56.3382,9200.0
2012-11-29 12:05:00,74.42,74.45,74.34,74.45,7000.0,56.3155,56.3382,56.255,56.3382,7000.0
2012-11-29 12:10:00,74.46,74.63,74.45,74.51,9600.0,56.3458,56.4744,56.3382,56.3836,9600.0
2012-11-29 12:15:00,74.53,74.57,74.47,74.55,12700.0,56.3987,56.429,56.3533,56.4139,12700.0
2012-11-29 12:20:00,74.53,74.63,74.52,74.63,6500.0,56.3987,56.4744,56.3912,56.4744,6500.0
2012-11-29 12:25:00,74.62,74.62,74.57,74.57,3000.0,56.4668,56.4668,56.429,56.429,3000.0
2012-11-29 12:30:00,74.55,74.6,74.55,74.56,5700.0,56.4139,56.4517,56.4139,56.4214,5700.0
2012-11-29 12:35:00,74.57,74.61,74.56,74.61,8200.0,56.429,56.4593,56.4214,56.4593,8200.0
2012-11-29 12:40:00,74.59,74.59,74.53,74.58,7200.0,56.4441,56.4441,56.3987,56.4366,7200.0
2012-11-29 12:45:00,74.57,74.68,74.56,74.64,3400.0,56.429,56.5122,56.4214,56.482,3400.0
2012-11-29 12:50:00,74.65,74.68,74.65,74.67,2300.0,56.4895,56.5122,56.4895,56.5047,2300.0
2012-11-29 12:55:00,74.68,74.68,74.6,74.63,3700.0,56.5122,56.5122,56.4517,56.4744,3700.0
2012-11-29 13:00:00,74.64,74.68,74.64,74.66,6600.0,56.482,56.5122,56.482,56.4971,6600.0
2012-11-29 13:05:00,74.66,74.69,74.61,74.61,3700.0,56.4971,56.5198,56.4593,56.4593,3700.0
2012-11-29 13:10:00,74.61,74.61,74.5,74.54,9600.0,56.4593,56.4593,56.376,56.4063,9600.0
2012-11-29 13:15:00,74.53,74.63,74.51,74.63,4700.0,56.3987,56.4744,56.3836,56.4744,4700.0
2012-11-29 13:20:00,74.61,74.62,74.57,74.58,3400.0,56.4593,56.4668,56.429,56.4366,3400.0
2012-11-29 13:25:00,74.58,74.62,74.58,74.62,3800.0,56.4366,56.4668,56.4366,56.4668,3800.0
2012-11-29 13:30:00,74.62,74.72,74.62,74.72,6800.0,56.4668,56.5425,56.4668,56.5425,6800.0
2012-11-29 13:35:00,74.71,74.79,74.71,74.77,5500.0,56.535,56.5955,56.535,56.5804,5500.0
2012-11-29 13:40:00,74.77,74.82,74.74,74.79,9100.0,56.5804,56.6182,56.5577,56.5955,9100.0
2012-11-29 13:45:00,74.79,74.85,74.78,74.84,8200.0,56.5955,56.6409,56.5879,56.6333,8200.0
2012-11-29 13:50:00,74.84,74.94,74.84,74.93,8300.0,56.6333,56.709,56.6333,56.7014,8300.0
2012-11-29 13:55:00,74.9,74.92,74.86,74.86,7100.0,56.6787,56.6939,56.6485,56.6485,7100.0
2012-11-29 14:00:00,74.86,74.87,74.8,74.83,9200.0,56.6485,56.656,56.6031,56.6258,9200.0
2012-11-29 14:05:00,74.83,74.86,74.79,74.8,15000.0,56.6258,56.6485,56.5955,56.6031,15000.0
2012-11-29 14:10:00,74.8,74.87,74.78,74.87,7700.0,56.6031,56.656,56.5879,56.656,7700.0
2012-11-29 14:15:00,74.87,74.88,74.83,74.85,9600.0,56.656,56.6636,56.6258,56.6409,9600.0
2012-11-29 14:20:00,74.85,74.91,74.82,74.83,12700.0,56.6409,56.6863,56.6182,56.6258,12700.0
2012-11-29 14:25:00,74.83,74.88,74.82,74.83,25100.0,56.6258,56.6636,56.6182,56.6258,25100.0
2012-11-29 14:30:00,74.85,74.92,74.84,74.91,11600.0,56.6409,56.6939,56.6333,56.6863,11600.0
2012-11-29 14:35:00,74.91,74.94,74.88,74.94,7100.0,56.6863,56.709,56.6636,56.709,7100.0
2012-11-29 14:40:00,74.92,74.94,74.88,74.94,4100.0,56.6939,56.709,56.6636,56.709,4100.0
2012-11-29 14:45:00,74.92,74.95,74.88,74.93,4700.0,56.6939,56.7166,56.6636,56.7014,4700.0
2012-11-29 14:50:00,74.92,74.95,74.89,74.91,4400.0,56.6939,56.7166,56.6712,56.6863,4400.0
2012-11-29 14:55:00,74.91,74.93,74.89,74.91,3800.0,56.6863,56.7014,56.6712,56.6863,3800.0
2012-11-29 15:00:00,74.91,74.92,74.87,74.89,8800.0,56.6863,56.6939,56.656,56.6712,8800.0
2012-11-29 15:05:00,74.89,74.9,74.8,74.86,12500.0,56.6712,56.6787,56.6031,56.6485,12500.0
2012-11-29 15:10:00,74.86,74.86,74.7,74.71,18700.0,56.6485,56.6485,56.5274,56.535,18700.0
2012-11-29 15:15:00,74.71,74.72,74.61,74.66,51600.0,56.535,56.5425,56.4593,56.4971,51600.0
2012-11-29 15:20:00,74.66,74.68,74.56,74.62,15900.0,56.4971,56.5122,56.4214,56.4668,15900.0
2012-11-29 15:25:00,74.64,74.71,74.62,74.71,23200.0,56.482,56.535,56.4668,56.535,23200.0
2012-11-29 15:30:00,74.7,74.73,74.66,74.71,14500.0,56.5274,56.5501,56.4971,56.535,14500.0
2012-11-29 15:35:00,74.69,74.73,74.63,74.72,23900.0,56.5198,56.5501,56.4744,56.5425,23900.0
2012-11-29 15:40:00,74.73,74.87,74.68,74.87,43800.0,56.5501,56.656,56.5122,56.656,43800.0
2012-11-29 15:45:00,74.87,74.91,74.82,74.84,32500.0,56.656,56.6863,56.6182,56.6333,32500.0
2012-11-29 15:50:00,74.84,74.85,74.76,74.82,37700.0,56.6333,56.6409,56.5728,56.6182,37700.0
2012-11-29 15:55:00,74.83,74.9,74.77,74.9,104600.0,56.6258,56.6787,56.5804,56.6787,104600.0
2012-11-30 09:30:00,74.92,75.0,74.87,74.97,19200.0,56.6939,56.7544,56.656,56.7317,19200.0
2012-11-30 09:35:00,74.98,75.37,74.97,75.3,51500.0,56.7393,57.0344,56.7317,56.9814,51500.0
2012-11-30 09:40:00,75.29,75.42,75.16,75.39,11200.0,56.9739,57.0722,56.8755,57.0495,11200.0
2012-11-30 09:45:00,75.4,75.48,75.11,75.19,28600.0,57.0571,57.1176,56.8376,56.8982,28600.0
2012-11-30 09:50:00,75.19,75.42,75.19,75.39,16200.0,56.8982,57.0722,56.8982,57.0495,16200.0
2012-11-30 09:55:00,75.39,75.41,75.34,75.4,12100.0,57.0495,57.0647,57.0117,57.0571,12100.0
2012-11-30 10:00:00,75.39,75.44,75.31,75.31,15900.0,57.0495,57.0874,56.989,56.989,15900.0
2012-11-30 10:05:00,75.32,75.39,74.99,75.02,45400.0,56.9966,57.0495,56.7468,56.7695,45400.0
2012-11-30 10:10:00,74.98,75.11,74.97,75.04,19200.0,56.7393,56.8376,56.7317,56.7847,19200.0
2012-11-30 10:15:00,75.05,75.12,75.0,75.12,20100.0,56.7922,56.8452,56.7544,56.8452,20100.0
2012-11-30 10:20:00,75.15,75.19,75.09,75.17,10500.0,56.8679,56.8982,56.8225,56.883,10500.0
2012-11-30 10:25:00,75.18,75.23,75.07,75.2,34200.0,56.8906,56.9284,56.8074,56.9057,34200.0
2012-11-30 10:30:00,75.23,75.31,75.16,75.31,33900.0,56.9284,56.989,56.8755,56.989,33900.0
2012-11-30 10:35:00,75.3,75.35,75.19,75.33,15400.0,56.9814,57.0193,56.8982,57.0041,15400.0
2012-11-30 10:40:00,75.34,75.42,75.28,75.41,15600.0,57.0117,57.0722,56.9663,57.0647,15600.0
2012-11-30 10:45:00,75.38,75.41,75.26,75.27,9300.0,57.042,57.0647,56.9512,56.9587,9300.0
2012-11-30 10:50:00,75.25,75.34,75.18,75.34,14800.0,56.9436,57.0117,56.8906,57.0117,14800.0
2012-11-30 10:55:00,75.35,75.42,75.3,75.42,12500.0,57.0193,57.0722,56.9814,57.0722,12500.0
2012-11-30 11:00:00,75.4,75.42,75.28,75.3,10700.0,57.0571,57.0722,56.9663,56.9814,10700.0
2012-11-30 11:05:00,75.3,75.32,75.23,75.3,11800.0,56.9814,56.9966,56.9284,56.9814,11800.0
2012-11-30 11:10:00,75.3,75.35,75.26,75.27,5900.0,56.9814,57.0193,56.9512,56.9587,5900.0
2012-11-30 11:15:00,75.27,75.34,75.25,75.26,9600.0,56.9587,57.0117,56.9436,56.9512,9600.0
2012-11-30 11:20:00,75.24,75.3,75.22,75.23,8900.0,56.936,56.9814,56.9209,56.9284,8900.0
2012-11-30 11:25:00,75.23,75.28,75.19,75.2,6200.0,56.9284,56.9663,56.8982,56.9057,6200.0
2012-11-30 11:30:00,75.19,75.22,75.16,75.16,9300.0,56.8982,56.9209,56.8755,56.8755,9300.0
2012-11-30 11:35:00,75.15,75.15,75.06,75.09,13500.0,56.8679,56.8679,56.7998,56.8225,13500.0
2012-11-30 11:40:00,75.09,75.18,75.09,75.13,20100.0,56.8225,56.8906,56.8225,56.8528,20100.0
2012-11-30 11:45:00,75.12,75.19,75.12,75.16,2400.0,56.8452,56.8982,56.8452,56.8755,2400.0
2012-11-30 11:50:00,75.13,75.18,75.09,75.18,4600.0,56.8528,56.8906,56.8225,56.8906,4600.0
2012-11-30 11:55:00,75.19,75.25,75.15,75.19,10400.0,56.8982,56.9436,56.8679,56.8982,10400.0
2012-11-30 12:00:00,75.18,75.27,75.18,75.21,7700.0,56.8906,56.9587,56.8906,56.9133,7700.0
2012-11-30 12:05:00,75.21,75.22,75.15,75.17,37000.0,56.9133,56.9209,56.8679,56.883,37000.0
2012-11-30 12:10:00,75.16,75.17,75.13,75.14,7800.0,56.8755,56.883,56.8528,56.8603,7800.0
2012-11-30 12:15:00,75.14,75.15,75.09,75.12,6900.0,56.8603,56.8679,56.8225,56.8452,6900.0
2012-11-30 12:20:00,75.13,75.15,75.07,75.12,8800.0,56.8528,56.8679,56.8074,56.8452,8800.0
2012-11-30 12:25:00,75.1,75.12,75.03,75.05,12500.0,56.8301,56.8452,56.7771,56.7922,12500.0
2012-11-30 12:30:00,75.05,75.07,74.97,75.0,21900.0,56.7922,56.8074,56.7317,56.7544,21900.0
2012-11-30 12:35:00,75.02,75.05,74.95,75.04,73900.0,56.7695,56.7922,56.7166,56.7847,73900.0
2012-11-30 12:40:00,75.04,75.07,74.98,75.05,7500.0,56.7847,56.8074,56.7393,56.7922,7500.0
2012-11-30 12:45:00,75.05,75.06,74.99,75.0,24800.0,56.7922,56.7998,56.7468,56.7544,24800.0
2012-11-30 12:50:00,75.0,75.02,74.93,74.99,17500.0,56.7544,56.7695,56.7014,56.7468,17500.0
2012-11-30 12:55:00,75.0,75.04,74.98,74.98,7500.0,56.7544,56.7847,56.7393,56.7393,7500.0
2012-11-30 13:00:00,74.99,75.06,74.98,74.99,9900.0,56.7468,56.7998,56.7393,56.7468,9900.0
2012-11-30 13:05:00,74.99,75.01,74.97,74.99,4100.0,56.7468,56.762,56.7317,56.7468,4100.0
2012-11-30 13:10:00,74.97,75.01,74.97,74.99,8100.0,56.7317,56.762,56.7317,56.7468,8100.0
2012-11-30 13:15:00,74.99,75.02,74.97,75.0,6700.0,56.7468,56.7695,56.7317,56.7544,6700.0
2012-11-30 13:20:00,75.0,75.03,74.98,75.01,15300.0,56.7544,56.7771,56.7393,56.762,15300.0
2012-11-30 13:25:00,75.02,75.08,74.98,74.98,24300.0,56.7695,56.8149,56.7393,56.7393,24300.0
2012-11-30 13:30:00,74.98,75.02,74.93,74.95,16300.0,56.7393,56.7695,56.7014,56.7166,16300.0
2012-11-30 13:35:00,74.95,75.0,74.94,74.99,5300.0,56.7166,56.7544,56.709,56.7468,5300.0
2012-11-30 13:40:00,75.01,75.03,74.95,75.0,36900.0,56.762,56.7771,56.7166,56.7544,36900.0
2012-11-30 13:45:00,74.99,75.0,74.93,74.97,5500.0,56.7468,56.7544,56.7014,56.7317,5500.0
2012-11-30 13:50:00,74.99,75.02,74.99,75.0,11200.0,56.7468,56.7695,56.7468,56.7544,11200.0
2012-11-30 13:55:00,74.99,75.13,74.99,75.07,10000.0,56.7468,56.8528,56.7468,56.8074,10000.0
2012-11-30 14:00:00,75.07,75.08,75.01,75.06,9300.0,56.8074,56.8149,56.762,56.7998,9300.0
2012-11-30 14:05:00,75.06,75.07,75.01,75.01,7600.0,56.7998,56.8074,56.762,56.762,7600.0
2012-11-30 14:10:00,75.01,75.08,75.0,75.0,9400.0,56.762,56.8149,56.7544,56.7544,9400.0
2012-11-30 14:15:00,75.0,75.02,74.98,75.01,13900.0,56.7544,56.7695,56.7393,56.762,13900.0
2012-11-30 14:20:00,75.0,75.05,74.99,75.0,41000.0,56.7544,56.7922,56.7468,56.7544,41000.0
2012-11-30 14:25:00,75.0,75.04,74.95,74.98,15300.0,56.7544,56.7847,56.7166,56.7393,15300.0
2012-11-30 14:30:00,74.99,75.0,74.93,74.97,10700.0,56.7468,56.7544,56.7014,56.7317,10700.0
2012-11-30 14:35:00,74.99,75.0,74.91,74.94,13700.0,56.7468,56.7544,56.6863,56.709,13700.0
2012-11-30 14:40:00,74.92,74.99,74.91,74.98,12100.0,56.6939,56.7468,56.6863,56.7393,12100.0
2012-11-30 14:45:00,74.96,74.98,74.86,74.87,28100.0,56.7241,56.7393,56.6485,56.656,28100.0
2012-11-30 14:50:00,74.87,74.92,74.83,74.91,36900.0,56.656,56.6939,56.6258,56.6863,36900.0
2012-11-30 14:55:00,74.91,74.93,74.85,74.93,15200.0,56.6863,56.7014,56.6409,56.7014,15200.0
2012-11-30 15:00:00,74.92,74.92,74.8,74.86,14900.0,56.6939,56.6939,56.6031,56.6485,14900.0
2012-11-30 15:05:00,74.85,74.9,74.84,74.87,13000.0,56.6409,56.6787,56.6333,56.656,13000.0
2012-11-30 15:10:00,74.88,75.01,74.88,74.97,14900.0,56.6636,56.762,56.6636,56.7317,14900.0
2012-11-30 15:15:00,74.98,75.0,74.91,74.92,15200.0,56.7393,56.7544,56.6863,56.6939,15200.0
2012-11-30 15:20:00,74.93,75.0,74.9,74.93,14800.0,56.7014,56.7544,56.6787,56.7014,14800.0
2012-11-30 15:25:00,74.94,75.02,74.92,75.0,18200.0,56.709,56.7695,56.6939,56.7544,18200.0
2012-11-30 15:30:00,74.99,75.03,74.97,74.98,28500.0,56.7468,56.7771,56.7317,56.7393,28500.0
2012-11-30 15:35:00,74.98,75.01,74.95,74.99,34000.0,56.7393,56.762,56.7166,56.7468,34000.0
2012-11-30 15:40:00,75.0,75.04,74.94,74.94,129900.0,56.7544,56.7847,56.709,56.709,129900.0
2012-11-30 15:45:00,74.96,75.03,74.95,74.95,73500.0,56.7241,56.7771,56.7166,56.7166,73500.0
2012-11-30 15:50:00,74.95,75.02,74.95,75.02,119300.0,56.7166,56.7695,56.7166,56.7695,119300.0
2012-11-30 15:55:00,75.02,75.11,74.9,74.92,192600.0,56.7695,56.8376,56.6787,56.6939,192600.0
2012-12-03 09:30:00,75.0,75.45,75.0,75.38,60800.0,56.7544,57.0949,56.7544,57.042,60800.0
2012-12-03 09:35:00,75.3,75.35,75.21,75.24,20700.0,56.9814,57.0193,56.9133,56.936,20700.0
2012-12-03 09:40:00,75.25,75.25,74.96,75.1,31700.0,56.9436,56.9436,56.7241,56.8301,31700.0
2012-12-03 09:45:00,75.1,75.18,74.9,74.93,67000.0,56.8301,56.8906,56.6787,56.7014,67000.0
2012-12-03 09:50:00,74.93,75.06,74.93,74.93,15400.0,56.7014,56.7998,56.7014,56.7014,15400.0
2012-12-03 09:55:00,74.95,75.02,74.86,74.89,33700.0,56.7166,56.7695,56.6485,56.6712,33700.0
2012-12-03 10:00:00,74.86,75.01,74.73,74.92,25500.0,56.6485,56.762,56.5501,56.6939,25500.0
2012-12-03 10:05:00,74.94,75.05,74.92,75.03,10600.0,56.709,56.7922,56.6939,56.7771,10600.0
2012-12-03 10:10:00,75.02,75.19,75.02,75.19,15800.0,56.7695,56.8982,56.7695,56.8982,15800.0
2012-12-03 10:15:00,75.17,75.19,75.07,75.09,38000.0,56.883,56.8982,56.8074,56.8225,38000.0
2012-12-03 10:20:00,75.09,75.11,74.96,75.01,16200.0,56.8225,56.8376,56.7241,56.762,16200.0
2012-12-03 10:25:00,75.0,75.06,74.95,74.96,15500.0,56.7544,56.7998,56.7166,56.7241,15500.0
2012-12-03 10:30:00,74.97,75.03,74.92,74.95,13300.0,56.7317,56.7771,56.6939,56.7166,13300.0
2012-12-03 10:35:00,74.94,75.01,74.94,74.99,10100.0,56.709,56.762,56.709,56.7468,10100.0
2012-12-03 10:40:00,74.98,74.99,74.89,74.89,11500.0,56.7393,56.7468,56.6712,56.6712,11500.0
2012-12-03 10:45:00,74.89,74.9,74.83,74.88,8100.0,56.6712,56.6787,56.6258,56.6636,8100.0
2012-12-03 10:50:00,74.89,74.9,74.71,74.75,11700.0,56.6712,56.6787,56.535,56.5652,11700.0
2012-12-03 10:55:00,74.75,74.81,74.67,74.77,10500.0,56.5652,56.6106,56.5047,56.5804,10500.0
2012-12-03 11:00:00,74.79,74.83,74.74,74.83,16900.0,56.5955,56.6258,56.5577,56.6258,16900.0
2012-12-03 11:05:00,74.84,74.86,74.78,74.78,7100.0,56.6333,56.6485,56.5879,56.5879,7100.0
2012-12-03 11:10:00,74.81,74.84,74.8,74.83,7500.0,56.6106,56.6333,56.6031,56.6258,7500.0
2012-12-03 11:15:00,74.81,74.85,74.79,74.85,5300.0,56.6106,56.6409,56.5955,56.6409,5300.0
2012-12-03 11:20:00,74.86,74.88,74.79,74.79,6900.0,56.6485,56.6636,56.5955,56.5955,6900.0
2012-12-03 11:25:00,74.81,74.82,74.74,74.74,8200.0,56.6106,56.6182,56.5577,56.5577,8200.0
2012-12-03 11:30:00,74.71,74.76,74.65,74.65,35200.0,56.535,56.5728,56.4895,56.4895,35200.0
2012-12-03 11:35:00,74.65,74.66,74.58,74.62,15800.0,56.4895,56.4971,56.4366,56.4668,15800.0
2012-12-03 11:40:00,74.62,74.75,74.62,74.73,9200.0,56.4668,56.5652,56.4668,56.5501,9200.0
2012-12-03 11:45:00,74.73,74.81,74.68,74.81,24300.0,56.5501,56.6106,56.5122,56.6106,24300.0
2012-12-03 11:50:00,74.8,74.83,74.68,74.7,30000.0,56.6031,56.6258,56.5122,56.5274,30000.0
2012-12-03 11:55:00,74.7,74.72,74.64,74.65,24900.0,56.5274,56.5425,56.482,56.4895,24900.0
2012-12-03 12:00:00,74.65,74.75,74.6,74.75,17200.0,56.4895,56.5652,56.4517,56.5652,17200.0
2012-12-03 12:05:00,74.73,74.76,74.72,74.73,5600.0,56.5501,56.5728,56.5425,56.5501,5600.0
2012-12-03 12:10:00,74.73,74.76,74.71,74.74,6400.0,56.5501,56.5728,56.535,56.5577,6400.0
2012-12-03 12:15:00,74.74,74.75,74.69,74.72,9900.0,56.5577,56.5652,56.5198,56.5425,9900.0
2012-12-03 12:20:00,74.73,74.84,74.73,74.84,7900.0,56.5501,56.6333,56.5501,56.6333,7900.0
2012-12-03 12:25:00,74.84,74.84,74.76,74.78,16600.0,56.6333,56.6333,56.5728,56.5879,16600.0
2012-12-03 12:30:00,74.78,74.81,74.76,74.8,10500.0,56.5879,56.6106,56.5728,56.6031,10500.0
2012-12-03 12:35:00,74.79,74.8,74.77,74.77,3500.0,56.5955,56.6031,56.5804,56.5804,3500.0
2012-12-03 12:40:00,74.76,74.8,74.76,74.79,4000.0,56.5728,56.6031,56.5728,56.5955,4000.0
2012-12-03 12:45:00,74.79,74.79,74.75,74.75,5400.0,56.5955,56.5955,56.5652,56.5652,5400.0
2012-12-03 12:50:00,74.7,74.75,74.7,74.71,7900.0,56.5274,56.5652,56.5274,56.535,7900.0
2012-12-03 12:55:00,74.7,74.77,74.7,74.72,4700.0,56.5274,56.5804,56.5274,56.5425,4700.0
2012-12-03 13:00:00,74.71,74.71,74.6,74.6,7200.0,56.535,56.535,56.4517,56.4517,7200.0
2012-12-03 13:05:00,74.64,74.64,74.58,74.58,3500.0,56.482,56.482,56.4366,56.4366,3500.0
2012-12-03 13:10:00,74.6,74.71,74.59,74.71,10000.0,56.4517,56.535,56.4441,56.535,10000.0
2012-12-03 13:15:00,74.71,74.71,74.63,74.65,11100.0,56.535,56.535,56.4744,56.4895,11100.0
2012-12-03 13:20:00,74.66,74.74,74.66,74.74,6500.0,56.4971,56.5577,56.4971,56.5577,6500.0
2012-12-03 13:25:00,74.74,74.76,74.69,74.71,12900.0,56.5577,56.5728,56.5198,56.535,12900.0
2012-12-03 13:30:00,74.75,74.75,74.64,74.66,25600.0,56.5652,56.5652,56.482,56.4971,25600.0
2012-12-03 13:35:00,74.68,74.68,74.6,74.61,19100.0,56.5122,56.5122,56.4517,56.4593,19100.0
2012-12-03 13:40:00,74.61,74.63,74.58,74.62,5000.0,56.4593,56.4744,56.4366,56.4668,5000.0
2012-12-03 13:45:00,74.59,74.67,74.59,74.66,4800.0,56.4441,56.5047,56.4441,56.4971,4800.0
2012-12-03 13:50:00,74.65,74.67,74.65,74.67,3500.0,56.4895,56.5047,56.4895,56.5047,3500.0
2012-12-03 13:55:00,74.66,74.7,74.65,74.68,3600.0,56.4971,56.5274,56.4895,56.5122,3600.0
2012-12-03 14:00:00,74.67,74.69,74.64,74.69,7200.0,56.5047,56.5198,56.482,56.5198,7200.0
2012-12-03 14:05:00,74.68,74.73,74.68,74.73,2100.0,56.5122,56.5501,56.5122,56.5501,2100.0
2012-12-03 14:10:00,74.72,74.77,74.7,74.74,13000.0,56.5425,56.5804,56.5274,56.5577,13000.0
2012-12-03 14:15:00,74.75,74.8,74.73,74.73,13100.0,56.5652,56.6031,56.5501,56.5501,13100.0
2012-12-03 14:20:00,74.74,74.79,74.73,74.79,10100.0,56.5577,56.5955,56.5501,56.5955,10100.0
2012-12-03 14:25:00,74.78,74.78,74.75,74.77,3200.0,56.5879,56.5879,56.5652,56.5804,3200.0
2012-12-03 14:30:00,74.76,74.82,74.74,74.76,17800.0,56.5728,56.6182,56.5577,56.5728,17800.0
2012-12-03 14:35:00,74.74,74.74,74.65,74.67,9400.0,56.5577,56.5577,56.4895,56.5047,9400.0
2012-12-03 14:40:00,74.67,74.75,74.65,74.68,40100.0,56.5047,56.5652,56.4895,56.5122,40100.0
2012-12-03 14:45:00,74.67,74.7,74.62,74.7,23800.0,56.5047,56.5274,56.4668,56.5274,23800.0
2012-12-03 14:50:00,74.67,74.8,74.66,74.8,10800.0,56.5047,56.6031,56.4971,56.6031,10800.0
2012-12-03 14:55:00,74.79,74.81,74.75,74.81,5900.0,56.5955,56.6106,56.5652,56.6106,5900.0
2012-12-03 15:00:00,74.8,74.9,74.77,74.83,35000.0,56.6031,56.6787,56.5804,56.6258,35000.0
2012-12-03 15:05:00,74.82,74.88,74.78,74.79,15600.0,56.6182,56.6636,56.5879,56.5955,15600.0
2012-12-03 15:10:00,74.8,74.89,74.77,74.89,21700.0,56.6031,56.6712,56.5804,56.6712,21700.0
2012-12-03 15:15:00,74.88,74.88,74.72,74.72,27500.0,56.6636,56.6636,56.5425,56.5425,27500.0
2012-12-03 15:20:00,74.72,74.86,74.72,74.86,23500.0,56.5425,56.6485,56.5425,56.6485,23500.0
2012-12-03 15:25:00,74.86,74.9,74.8,74.81,13400.0,56.6485,56.6787,56.6031,56.6106,13400.0
2012-12-03 15:30:00,74.82,74.93,74.82,74.89,16200.0,56.6182,56.7014,56.6182,56.6712,16200.0
2012-12-03 15:35:00,74.9,74.97,74.89,74.96,15500.0,56.6787,56.7317,56.6712,56.7241,15500.0
2012-12-03 15:40:00,74.96,75.02,74.94,75.0,16000.0,56.7241,56.7695,56.709,56.7544,16000.0
2012-12-03 15:45:00,75.0,75.07,74.92,74.92,30200.0,56.7544,56.8074,56.6939,56.6939,30200.0
2012-12-03 15:50:00,74.9,75.0,74.9,75.0,27400.0,56.6787,56.7544,56.6787,56.7544,27400.0
2012-12-03 15:55:00,75.01,75.02,74.81,74.89,96800.0,56.762,56.7695,56.6106,56.6712,96800.0
2012-12-04 09:30:00,75.14,75.14,74.55,74.65,52000.0,56.8603,56.8603,56.4139,56.4895,52000.0
2012-12-04 09:35:00,74.64,74.9,74.56,74.79,15400.0,56.482,56.6787,56.4214,56.5955,15400.0
2012-12-04 09:40:00,74.82,75.19,74.74,75.07,20800.0,56.6182,56.8982,56.5577,56.8074,20800.0
2012-12-04 09:45:00,75.13,75.29,75.08,75.21,24600.0,56.8528,56.9739,56.8149,56.9133,24600.0
2012-12-04 09:50:00,75.22,75.25,75.16,75.18,25600.0,56.9209,56.9436,56.8755,56.8906,25600.0
2012-12-04 09:55:00,75.2,75.22,75.14,75.19,10400.0,56.9057,56.9209,56.8603,56.8982,10400.0
2012-12-04 10:00:00,75.14,75.21,75.14,75.17,15300.0,56.8603,56.9133,56.8603,56.883,15300.0
2012-12-04 10:05:00,75.18,75.25,75.12,75.2,18700.0,56.8906,56.9436,56.8452,56.9057,18700.0
2012-12-04 10:10:00,75.22,75.29,75.16,75.2,26700.0,56.9209,56.9739,56.8755,56.9057,26700.0
2012-12-04 10:15:00,75.18,75.2,75.15,75.15,18300.0,56.8906,56.9057,56.8679,56.8679,18300.0
2012-12-04 10:20:00,75.17,75.24,75.15,75.15,13400.0,56.883,56.936,56.8679,56.8679,13400.0
2012-12-04 10:25:00,75.16,75.17,74.97,75.01,24200.0,56.8755,56.883,56.7317,56.762,24200.0
2012-12-04 10:30:00,75.01,75.08,74.97,75.02,14300.0,56.762,56.8149,56.7317,56.7695,14300.0
2012-12-04 10:35:00,75.03,75.05,74.92,75.01,21400.0,56.7771,56.7922,56.6939,56.762,21400.0
2012-12-04 10:40:00,75.01,75.12,74.99,75.0,11000.0,56.762,56.8452,56.7468,56.7544,11000.0
2012-12-04 10:45:00,75.0,75.08,75.0,75.07,3800.0,56.7544,56.8149,56.7544,56.8074,3800.0
2012-12-04 10:50:00,75.09,75.11,74.96,74.99,8100.0,56.8225,56.8376,56.7241,56.7468,8100.0
2012-12-04 10:55:00,75.0,75.0,74.9,74.9,18100.0,56.7544,56.7544,56.6787,56.6787,18100.0
2012-12-04 11:00:00,74.9,74.92,74.87,74.89,8100.0,56.6787,56.6939,56.656,56.6712,8100.0
2012-12-04 11:05:00,74.88,74.95,74.85,74.94,8400.0,56.6636,56.7166,56.6409,56.709,8400.0
2012-12-04 11:10:00,74.94,74.99,74.9,74.97,8900.0,56.709,56.7468,56.6787,56.7317,8900.0
2012-12-04 11:15:00,74.98,74.98,74.91,74.94,7400.0,56.7393,56.7393,56.6863,56.709,7400.0
2012-12-04 11:20:00,74.94,74.94,74.87,74.88,8200.0,56.709,56.709,56.656,56.6636,8200.0
2012-12-04 11:25:00,74.89,74.94,74.89,74.91,6300.0,56.6712,56.709,56.6712,56.6863,6300.0
2012-12-04 11:30:00,74.91,74.97,74.89,74.97,8000.0,56.6863,56.7317,56.6712,56.7317,8000.0
2012-12-04 11:35:00,74.97,74.97,74.86,74.86,17500.0,56.7317,56.7317,56.6485,56.6485,17500.0
2012-12-04 11:40:00,74.88,74.96,74.87,74.96,9600.0,56.6636,56.7241,56.656,56.7241,9600.0
2012-12-04 11:45:00,74.97,74.97,74.9,74.93,7100.0,56.7317,56.7317,56.6787,56.7014,7100.0
2012-12-04 11:50:00,74.93,75.0,74.93,74.97,14400.0,56.7014,56.7544,56.7014,56.7317,14400.0
2012-12-04 11:55:00,74.97,75.01,74.95,74.96,16800.0,56.7317,56.762,56.7166,56.7241,16800.0
2012-12-04 12:00:00,74.96,74.96,74.85,74.89,17800.0,56.7241,56.7241,56.6409,56.6712,17800.0
2012-12-04 12:05:00,74.9,74.96,74.85,74.95,6200.0,56.6787,56.7241,56.6409,56.7166,6200.0
2012-12-04 12:10:00,74.95,74.99,74.87,74.91,13500.0,56.7166,56.7468,56.656,56.6863,13500.0
2012-12-04 12:15:00,74.91,74.96,74.88,74.9,5500.0,56.6863,56.7241,56.6636,56.6787,5500.0
2012-12-04 12:20:00,74.89,74.89,74.79,74.8,11900.0,56.6712,56.6712,56.5955,56.6031,11900.0
2012-12-04 12:25:00,74.81,75.0,74.8,74.99,21500.0,56.6106,56.7544,56.6031,56.7468,21500.0
2012-12-04 12:30:00,74.96,75.07,74.92,75.07,17400.0,56.7241,56.8074,56.6939,56.8074,17400.0
2012-12-04 12:35:00,75.07,75.09,74.98,75.04,19600.0,56.8074,56.8225,56.7393,56.7847,19600.0
2012-12-04 12:40:00,75.05,75.12,74.99,75.11,5100.0,56.7922,56.8452,56.7468,56.8376,5100.0
2012-12-04 12:45:00,75.11,75.2,75.11,75.2,7100.0,56.8376,56.9057,56.8376,56.9057,7100.0
2012-12-04 12:50:00,75.18,75.2,75.12,75.15,4400.0,56.8906,56.9057,56.8452,56.8679,4400.0
2012-12-04 12:55:00,75.14,75.22,75.11,75.17,7200.0,56.8603,56.9209,56.8376,56.883,7200.0
2012-12-04 13:00:00,75.14,75.19,75.08,75.13,11500.0,56.8603,56.8982,56.8149,56.8528,11500.0
2012-12-04 13:05:00,75.12,75.19,75.11,75.14,5200.0,56.8452,56.8982,56.8376,56.8603,5200.0
2012-12-04 13:10:00,75.15,75.2,75.14,75.2,5700.0,56.8679,56.9057,56.8603,56.9057,5700.0
2012-12-04 13:15:00,75.19,75.21,75.13,75.16,7000.0,56.8982,56.9133,56.8528,56.8755,7000.0
2012-12-04 13:20:00,75.19,75.23,75.18,75.2,7600.0,56.8982,56.9284,56.8906,56.9057,7600.0
2012-12-04 13:25:00,75.2,75.32,75.19,75.3,13800.0,56.9057,56.9966,56.8982,56.9814,13800.0
2012-12-04 13:30:00,75.32,75.33,75.27,75.29,10000.0,56.9966,57.0041,56.9587,56.9739,10000.0
2012-12-04 13:35:00,75.29,75.34,75.29,75.32,15100.0,56.9739,57.0117,56.9739,56.9966,15100.0
2012-12-04 13:40:00,75.32,75.35,75.27,75.27,9000.0,56.9966,57.0193,56.9587,56.9587,9000.0
2012-12-04 13:45:00,75.26,75.3,75.24,75.24,5800.0,56.9512,56.9814,56.936,56.936,5800.0
2012-12-04 13:50:00,75.25,75.31,75.25,75.31,23300.0,56.9436,56.989,56.9436,56.989,23300.0
2012-12-04 13:55:00,75.3,75.45,75.28,75.43,32100.0,56.9814,57.0949,56.9663,57.0798,32100.0
2012-12-04 14:00:00,75.43,75.51,75.41,75.51,13600.0,57.0798,57.1403,57.0647,57.1403,13600.0
2012-12-04 14:05:00,75.5,75.52,75.47,75.52,11400.0,57.1328,57.1479,57.1101,57.1479,11400.0
2012-12-04 14:10:00,75.52,75.55,75.48,75.49,12100.0,57.1479,57.1706,57.1176,57.1252,12100.0
2012-12-04 14:15:00,75.5,75.53,75.44,75.46,13100.0,57.1328,57.1555,57.0874,57.1025,13100.0
2012-12-04 14:20:00,75.47,75.48,75.42,75.47,7100.0,57.1101,57.1176,57.0722,57.1101,7100.0
2012-12-04 14:25:00,75.44,75.44,75.37,75.39,7800.0,57.0874,57.0874,57.0344,57.0495,7800.0
2012-12-04 14:30:00,75.36,75.4,75.32,75.39,8800.0,57.0268,57.0571,56.9966,57.0495,8800.0
2012-12-04 14:35:00,75.38,75.42,75.37,75.37,8400.0,57.042,57.0722,57.0344,57.0344,8400.0
2012-12-04 14:40:00,75.38,75.47,75.37,75.41,13300.0,57.042,57.1101,57.0344,57.0647,13300.0
2012-12-04 14:45:00,75.42,75.43,75.37,75.37,5000.0,57.0722,57.0798,57.0344,57.0344,5000.0
2012-12-04 14:50:00,75.4,75.46,75.4,75.42,10800.0,57.0571,57.1025,57.0571,57.0722,10800.0
2012-12-04 14:55:00,75.42,75.44,75.36,75.42,11300.0,57.0722,57.0874,57.0268,57.0722,11300.0
2012-12-04 15:00:00,75.42,75.47,75.4,75.44,16000.0,57.0722,57.1101,57.0571,57.0874,16000.0
2012-12-04 15:05:00,75.44,75.48,75.39,75.41,28000.0,57.0874,57.1176,57.0495,57.0647,28000.0
2012-12-04 15:10:00,75.4,75.43,75.37,75.39,15500.0,57.0571,57.0798,57.0344,57.0495,15500.0
2012-12-04 15:15:00,75.4,75.4,75.26,75.29,21500.0,57.0571,57.0571,56.9512,56.9739,21500.0
2012-12-04 15:20:00,75.28,75.3,75.2,75.22,19900.0,56.9663,56.9814,56.9057,56.9209,19900.0
2012-12-04 15:25:00,75.21,75.3,75.21,75.23,8600.0,56.9133,56.9814,56.9133,56.9284,8600.0
2012-12-04 15:30:00,75.23,75.25,75.15,75.15,20200.0,56.9284,56.9436,56.8679,56.8679,20200.0
2012-12-04 15:35:00,75.15,75.2,75.12,75.15,17700.0,56.8679,56.9057,56.8452,56.8679,17700.0
2012-12-04 15:40:00,75.13,75.19,75.1,75.19,20500.0,56.8528,56.8982,56.8301,56.8982,20500.0
2012-12-04 15:45:00,75.2,75.25,75.18,75.2,48100.0,56.9057,56.9436,56.8906,56.9057,48100.0
2012-12-04 15:50:00,75.22,75.23,75.0,75.03,66600.0,56.9209,56.9284,56.7544,56.7771,66600.0
2012-12-04 15:55:00,75.03,75.07,74.79,74.83,176600.0,56.7771,56.8074,56.5955,56.6258,176600.0
2012-12-05 09:30:00,75.07,75.07,74.47,74.47,28800.0,56.8074,56.8074,56.3533,56.3533,28800.0
2012-12-05 09:35:00,74.48,74.61,74.42,74.43,22500.0,56.3609,56.4593,56.3155,56.3231,22500.0
2012-12-05 09:40:00,74.44,74.53,74.35,74.39,23800.0,56.3306,56.3987,56.2625,56.2928,23800.0
2012-12-05 09:45:00,74.4,74.55,74.32,74.32,25700.0,56.3004,56.4139,56.2398,56.2398,25700.0
2012-12-05 09:50:00,74.33,74.35,74.22,74.22,39800.0,56.2474,56.2625,56.1642,56.1642,39800.0
2012-12-05 09:55:00,74.23,74.28,74.09,74.22,29200.0,56.1717,56.2096,56.0658,56.1642,29200.0
2012-12-05 10:00:00,74.25,74.39,74.17,74.17,41200.0,56.1869,56.2928,56.1263,56.1263,41200.0
2012-12-05 10:05:00,74.18,74.3,74.12,74.24,28700.0,56.1339,56.2247,56.0885,56.1793,28700.0
2012-12-05 10:10:00,74.24,74.25,74.09,74.09,18800.0,56.1793,56.1869,56.0658,56.0658,18800.0
2012-12-05 10:15:00,74.1,74.22,74.08,74.08,28800.0,56.0733,56.1642,56.0582,56.0582,28800.0
2012-12-05 10:20:00,74.1,74.18,74.0,74.03,24600.0,56.0733,56.1339,55.9977,56.0204,24600.0
2012-12-05 10:25:00,74.02,74.04,73.94,74.02,25500.0,56.0128,56.0279,55.9523,56.0128,25500.0
2012-12-05 10:30:00,74.02,74.04,73.94,73.95,29100.0,56.0128,56.0279,55.9523,55.9598,29100.0
2012-12-05 10:35:00,73.96,73.97,73.82,73.82,20400.0,55.9674,55.975,55.8615,55.8615,20400.0
2012-12-05 10:40:00,73.82,73.85,73.75,73.77,30800.0,55.8615,55.8842,55.8085,55.8236,30800.0
2012-12-05 10:45:00,73.78,73.78,73.61,73.7,55800.0,55.8312,55.8312,55.7026,55.7707,55800.0
2012-12-05 10:50:00,73.69,73.72,73.57,73.59,25400.0,55.7631,55.7858,55.6723,55.6874,25400.0
2012-12-05 10:55:00,73.56,73.63,73.52,73.62,25500.0,55.6647,55.7177,55.6344,55.7101,25500.0
2012-12-05 11:00:00,73.64,73.64,73.55,73.63,28100.0,55.7253,55.7253,55.6571,55.7177,28100.0
2012-12-05 11:05:00,73.63,73.73,73.63,73.71,25900.0,55.7177,55.7934,55.7177,55.7782,25900.0
2012-12-05 11:10:00,73.73,73.83,73.73,73.79,24600.0,55.7934,55.869,55.7934,55.8388,24600.0
2012-12-05 11:15:00,73.8,73.8,73.71,73.74,21100.0,55.8463,55.8463,55.7782,55.8009,21100.0
2012-12-05 11:20:00,73.74,73.81,73.72,73.8,17100.0,55.8009,55.8539,55.7858,55.8463,17100.0
2012-12-05 11:25:00,73.81,73.88,73.76,73.87,26000.0,55.8539,55.9069,55.8161,55.8993,26000.0
2012-12-05 11:30:00,73.88,74.02,73.88,73.94,26100.0,55.9069,56.0128,55.9069,55.9523,26100.0
2012-12-05 11:35:00,73.95,73.98,73.9,73.91,22800.0,55.9598,55.9825,55.922,55.9296,22800.0
2012-12-05 11:40:00,73.91,74.01,73.9,73.98,19600.0,55.9296,56.0052,55.922,55.9825,19600.0
2012-12-05 11:45:00,73.97,74.0,73.92,73.97,14500.0,55.975,55.9977,55.9371,55.975,14500.0
2012-12-05 11:50:00,73.97,74.05,73.96,74.05,24300.0,55.975,56.0355,55.9674,56.0355,24300.0
2012-12-05 11:55:00,74.06,74.2,74.06,74.13,25400.0,56.0431,56.149,56.0431,56.0961,25400.0
2012-12-05 12:00:00,74.13,74.28,74.13,74.28,27100.0,56.0961,56.2096,56.0961,56.2096,27100.0
2012-12-05 12:05:00,74.28,74.38,74.2,74.22,29000.0,56.2096,56.2852,56.149,56.1642,29000.0
2012-12-05 12:10:00,74.2,74.26,74.18,74.22,15900.0,56.149,56.1944,56.1339,56.1642,15900.0
2012-12-05 12:15:00,74.24,74.24,74.13,74.15,21500.0,56.1793,56.1793,56.0961,56.1112,21500.0
2012-12-05 12:20:00,74.15,74.24,74.15,74.22,12500.0,56.1112,56.1793,56.1112,56.1642,12500.0
2012-12-05 12:25:00,74.23,74.23,74.17,74.22,14700.0,56.1717,56.1717,56.1263,56.1642,14700.0
2012-12-05 12:30:00,74.23,74.32,74.23,74.27,23100.0,56.1717,56.2398,56.1717,56.202,23100.0
2012-12-05 12:35:00,74.26,74.34,74.26,74.33,14100.0,56.1944,56.255,56.1944,56.2474,14100.0
2012-12-05 12:40:00,74.32,74.37,74.3,74.34,15300.0,56.2398,56.2777,56.2247,56.255,15300.0
2012-12-05 12:45:00,74.34,74.37,74.32,74.32,29700.0,56.255,56.2777,56.2398,56.2398,29700.0
2012-12-05 12:50:00,74.33,74.4,74.3,74.36,17500.0,56.2474,56.3004,56.2247,56.2701,17500.0
2012-12-05 12:55:00,74.36,74.45,74.35,74.42,13900.0,56.2701,56.3382,56.2625,56.3155,13900.0
2012-12-05 13:00:00,74.4,74.43,74.39,74.42,12000.0,56.3004,56.3231,56.2928,56.3155,12000.0
2012-12-05 13:05:00,74.4,74.43,74.38,74.43,11100.0,56.3004,56.3231,56.2852,56.3231,11100.0
2012-12-05 13:10:00,74.44,74.45,74.36,74.39,11800.0,56.3306,56.3382,56.2701,56.2928,11800.0
2012-12-05 13:15:00,74.37,74.37,74.31,74.32,7100.0,56.2777,56.2777,56.2323,56.2398,7100.0
2012-12-05 13:20:00,74.32,74.35,74.25,74.27,7700.0,56.2398,56.2625,56.1869,56.202,7700.0
2012-12-05 13:25:00,74.26,74.34,74.24,74.33,9500.0,56.1944,56.255,56.1793,56.2474,9500.0
2012-12-05 13:30:00,74.33,74.38,74.3,74.38,13300.0,56.2474,56.2852,56.2247,56.2852,13300.0
2012-12-05 13:35:00,74.38,74.46,74.27,74.3,15900.0,56.2852,56.3458,56.202,56.2247,15900.0
2012-12-05 13:40:00,74.3,74.41,74.3,74.36,10000.0,56.2247,56.3079,56.2247,56.2701,10000.0
2012-12-05 13:45:00,74.37,74.43,74.37,74.42,13800.0,56.2777,56.3231,56.2777,56.3155,13800.0
2012-12-05 13:50:00,74.42,74.44,74.39,74.44,7300.0,56.3155,56.3306,56.2928,56.3306,7300.0
2012-12-05 13:55:00,74.43,74.43,74.37,74.4,11000.0,56.3231,56.3231,56.2777,56.3004,11000.0
2012-12-05 14:00:00,74.4,74.43,74.36,74.39,12800.0,56.3004,56.3231,56.2701,56.2928,12800.0
2012-12-05 14:05:00,74.37,74.43,74.37,74.39,11800.0,56.2777,56.3231,56.2777,56.2928,11800.0
2012-12-05 14:10:00,74.41,74.45,74.4,74.42,9200.0,56.3079,56.3382,56.3004,56.3155,9200.0
2012-12-05 14:15:00,74.42,74.48,74.4,74.46,12800.0,56.3155,56.3609,56.3004,56.3458,12800.0
2012-12-05 14:20:00,74.47,74.49,74.42,74.42,12800.0,56.3533,56.3685,56.3155,56.3155,12800.0
2012-12-05 14:25:00,74.44,74.46,74.41,74.41,8800.0,56.3306,56.3458,56.3079,56.3079,8800.0
2012-12-05 14:30:00,74.42,74.45,74.38,74.45,16200.0,56.3155,56.3382,56.2852,56.3382,16200.0
2012-12-05 14:35:00,74.45,74.51,74.45,74.51,14400.0,56.3382,56.3836,56.3382,56.3836,14400.0
2012-12-05 14:40:00,74.52,74.56,74.48,74.53,25200.0,56.3912,56.4214,56.3609,56.3987,25200.0
2012-12-05 14:45:00,74.52,74.55,74.52,74.53,15900.0,56.3912,56.4139,56.3912,56.3987,15900.0
2012-12-05 14:50:00,74.53,74.57,74.52,74.54,14200.0,56.3987,56.429,56.3912,56.4063,14200.0
2012-12-05 14:55:00,74.55,74.61,74.54,74.57,25000.0,56.4139,56.4593,56.4063,56.429,25000.0
2012-12-05 15:00:00,74.57,74.63,74.56,74.62,14200.0,56.429,56.4744,56.4214,56.4668,14200.0
2012-12-05 15:05:00,74.62,74.68,74.62,74.67,10000.0,56.4668,56.5122,56.4668,56.5047,10000.0
2012-12-05 15:10:00,74.67,74.72,74.65,74.7,18800.0,56.5047,56.5425,56.4895,56.5274,18800.0
2012-12-05 15:15:00,74.71,74.76,74.64,74.67,15800.0,56.535,56.5728,56.482,56.5047,15800.0
2012-12-05 15:20:00,74.68,74.7,74.6,74.69,23600.0,56.5122,56.5274,56.4517,56.5198,23600.0
2012-12-05 15:25:00,74.68,74.72,74.65,74.67,21200.0,56.5122,56.5425,56.4895,56.5047,21200.0
2012-12-05 15:30:00,74.68,74.69,74.62,74.65,32800.0,56.5122,56.5198,56.4668,56.4895,32800.0
2012-12-05 15:35:00,74.64,74.65,74.58,74.58,23200.0,56.482,56.4895,56.4366,56.4366,23200.0
2012-12-05 15:40:00,74.57,74.63,74.55,74.58,20200.0,56.429,56.4744,56.4139,56.4366,20200.0
2012-12-05 15:45:00,74.59,74.62,74.54,74.62,39100.0,56.4441,56.4668,56.4063,56.4668,39100.0
2012-12-05 15:50:00,74.62,74.68,74.61,74.63,68600.0,56.4668,56.5122,56.4593,56.4744,68600.0
2012-12-05 15:55:00,74.63,74.66,74.49,74.61,124100.0,56.4744,56.4971,56.3685,56.4593,124100.0
2012-12-06 09:30:00,75.16,75.16,74.35,74.6,55400.0,56.8755,56.8755,56.2625,56.4517,55400.0
2012-12-06 09:35:00,74.61,74.76,74.5,74.5,50800.0,56.4593,56.5728,56.376,56.376,50800.0
2012-12-06 09:40:00,74.54,74.63,74.4,74.46,30000.0,56.4063,56.4744,56.3004,56.3458,30000.0
2012-12-06 09:45:00,74.44,74.58,74.43,74.53,38300.0,56.3306,56.4366,56.3231,56.3987,38300.0
2012-12-06 09:50:00,74.54,74.61,74.51,74.54,15600.0,56.4063,56.4593,56.3836,56.4063,15600.0
2012-12-06 09:55:00,74.54,74.57,74.5,74.51,12500.0,56.4063,56.429,56.376,56.3836,12500.0
2012-12-06 10:00:00,74.54,74.6,74.45,74.58,32500.0,56.4063,56.4517,56.3382,56.4366,32500.0
2012-12-06 10:05:00,74.58,74.58,74.47,74.52,24900.0,56.4366,56.4366,56.3533,56.3912,24900.0
2012-12-06 10:10:00,74.52,74.59,74.46,74.55,14900.0,56.3912,56.4441,56.3458,56.4139,14900.0
2012-12-06 10:15:00,74.53,74.59,74.51,74.55,17700.0,56.3987,56.4441,56.3836,56.4139,17700.0
2012-12-06 10:20:00,74.55,74.58,74.47,74.5,16200.0,56.4139,56.4366,56.3533,56.376,16200.0
2012-12-06 10:25:00,74.51,74.55,74.48,74.5,12900.0,56.3836,56.4139,56.3609,56.376,12900.0
2012-12-06 10:30:00,74.49,74.53,74.48,74.52,7500.0,56.3685,56.3987,56.3609,56.3912,7500.0
2012-12-06 10:35:00,74.5,74.64,74.5,74.63,30100.0,56.376,56.482,56.376,56.4744,30100.0
2012-12-06 10:40:00,74.62,74.64,74.56,74.62,15000.0,56.4668,56.482,56.4214,56.4668,15000.0
2012-12-06 10:45:00,74.6,74.73,74.55,74.73,16600.0,56.4517,56.5501,56.4139,56.5501,16600.0
2012-12-06 10:50:00,74.73,74.73,74.64,74.66,7100.0,56.5501,56.5501,56.482,56.4971,7100.0
2012-12-06 10:55:00,74.66,74.71,74.59,74.59,12300.0,56.4971,56.535,56.4441,56.4441,12300.0
2012-12-06 11:00:00,74.62,74.65,74.56,74.6,20600.0,56.4668,56.4895,56.4214,56.4517,20600.0
2012-12-06 11:05:00,74.58,74.62,74.56,74.62,5900.0,56.4366,56.4668,56.4214,56.4668,5900.0
2012-12-06 11:10:00,74.62,74.67,74.62,74.65,20600.0,56.4668,56.5047,56.4668,56.4895,20600.0
2012-12-06 11:15:00,74.66,74.76,74.65,74.76,64100.0,56.4971,56.5728,56.4895,56.5728,64100.0
2012-12-06 11:20:00,74.76,74.84,74.73,74.84,14600.0,56.5728,56.6333,56.5501,56.6333,14600.0
2012-12-06 11:25:00,74.83,74.85,74.76,74.85,15300.0,56.6258,56.6409,56.5728,56.6409,15300.0
2012-12-06 11:30:00,74.85,74.85,74.74,74.74,10300.0,56.6409,56.6409,56.5577,56.5577,10300.0
2012-12-06 11:35:00,74.76,74.89,74.74,74.84,26200.0,56.5728,56.6712,56.5577,56.6333,26200.0
2012-12-06 11:40:00,74.85,74.94,74.84,74.94,9700.0,56.6409,56.709,56.6333,56.709,9700.0
2012-12-06 11:45:00,74.91,74.97,74.87,74.95,27400.0,56.6863,56.7317,56.656,56.7166,27400.0
2012-12-06 11:50:00,74.95,74.95,74.89,74.9,6400.0,56.7166,56.7166,56.6712,56.6787,6400.0
2012-12-06 11:55:00,74.93,74.93,74.8,74.81,15600.0,56.7014,56.7014,56.6031,56.6106,15600.0
2012-12-06 12:00:00,74.8,74.83,74.78,74.8,9100.0,56.6031,56.6258,56.5879,56.6031,9100.0
2012-12-06 12:05:00,74.8,74.82,74.72,74.74,10600.0,56.6031,56.6182,56.5425,56.5577,10600.0
2012-12-06 12:10:00,74.74,74.84,74.72,74.79,20200.0,56.5577,56.6333,56.5425,56.5955,20200.0
2012-12-06 12:15:00,74.8,74.83,74.75,74.79,8000.0,56.6031,56.6258,56.5652,56.5955,8000.0
2012-12-06 12:20:00,74.81,74.81,74.73,74.77,4900.0,56.6106,56.6106,56.5501,56.5804,4900.0
2012-12-06 12:25:00,74.76,74.79,74.73,74.78,4100.0,56.5728,56.5955,56.5501,56.5879,4100.0
2012-12-06 12:30:00,74.77,74.84,74.76,74.83,5700.0,56.5804,56.6333,56.5728,56.6258,5700.0
2012-12-06 12:35:00,74.83,74.87,74.78,74.82,3800.0,56.6258,56.656,56.5879,56.6182,3800.0
2012-12-06 12:40:00,74.83,74.85,74.69,74.75,6600.0,56.6258,56.6409,56.5198,56.5652,6600.0
2012-12-06 12:45:00,74.74,74.77,74.67,74.76,5600.0,56.5577,56.5804,56.5047,56.5728,5600.0
2012-12-06 12:50:00,74.77,74.77,74.7,74.7,2300.0,56.5804,56.5804,56.5274,56.5274,2300.0
2012-12-06 12:55:00,74.7,74.72,74.67,74.69,3200.0,56.5274,56.5425,56.5047,56.5198,3200.0
2012-12-06 13:00:00,74.7,74.74,74.69,74.71,3900.0,56.5274,56.5577,56.5198,56.535,3900.0
2012-12-06 13:05:00,74.74,74.75,74.7,74.75,5400.0,56.5577,56.5652,56.5274,56.5652,5400.0
2012-12-06 13:10:00,74.73,74.73,74.67,74.67,4400.0,56.5501,56.5501,56.5047,56.5047,4400.0
2012-12-06 13:15:00,74.67,74.73,74.67,74.71,10900.0,56.5047,56.5501,56.5047,56.535,10900.0
2012-12-06 13:20:00,74.74,74.74,74.67,74.69,5800.0,56.5577,56.5577,56.5047,56.5198,5800.0
2012-12-06 13:25:00,74.67,74.72,74.67,74.67,6700.0,56.5047,56.5425,56.5047,56.5047,6700.0
2012-12-06 13:30:00,74.68,74.72,74.67,74.69,9600.0,56.5122,56.5425,56.5047,56.5198,9600.0
2012-12-06 13:35:00,74.68,74.7,74.61,74.65,16900.0,56.5122,56.5274,56.4593,56.4895,16900.0
2012-12-06 13:40:00,74.66,74.66,74.59,74.59,8100.0,56.4971,56.4971,56.4441,56.4441,8100.0
2012-12-06 13:45:00,74.59,74.66,74.56,74.66,12300.0,56.4441,56.4971,56.4214,56.4971,12300.0
2012-12-06 13:50:00,74.66,74.7,74.62,74.66,17900.0,56.4971,56.5274,56.4668,56.4971,17900.0
2012-12-06 13:55:00,74.65,74.66,74.56,74.66,10100.0,56.4895,56.4971,56.4214,56.4971,10100.0
2012-12-06 14:00:00,74.66,74.67,74.54,74.58,14400.0,56.4971,56.5047,56.4063,56.4366,14400.0
2012-12-06 14:05:00,74.57,74.66,74.57,74.65,27600.0,56.429,56.4971,56.429,56.4895,27600.0
2012-12-06 14:10:00,74.63,74.75,74.63,74.7,16500.0,56.4744,56.5652,56.4744,56.5274,16500.0
2012-12-06 14:15:00,74.7,74.7,74.65,74.68,8000.0,56.5274,56.5274,56.4895,56.5122,8000.0
2012-12-06 14:20:00,74.7,74.7,74.65,74.67,14700.0,56.5274,56.5274,56.4895,56.5047,14700.0
2012-12-06 14:25:00,74.68,74.73,74.68,74.72,12100.0,56.5122,56.5501,56.5122,56.5425,12100.0
2012-12-06 14:30:00,74.71,74.77,74.67,74.74,15400.0,56.535,56.5804,56.5047,56.5577,15400.0
2012-12-06 14:35:00,74.74,74.78,74.73,74.78,10600.0,56.5577,56.5879,56.5501,56.5879,10600.0
2012-12-06 14:40:00,74.78,74.79,74.73,74.74,8600.0,56.5879,56.5955,56.5501,56.5577,8600.0
2012-12-06 14:45:00,74.73,74.75,74.67,74.7,10400.0,56.5501,56.5652,56.5047,56.5274,10400.0
2012-12-06 14:50:00,74.68,74.8,74.66,74.74,14100.0,56.5122,56.6031,56.4971,56.5577,14100.0
2012-12-06 14:55:00,74.73,74.79,74.7,74.77,9700.0,56.5501,56.5955,56.5274,56.5804,9700.0
2012-12-06 15:00:00,74.77,74.8,74.7,74.7,9300.0,56.5804,56.6031,56.5274,56.5274,9300.0
2012-12-06 15:05:00,74.71,74.8,74.71,74.77,22500.0,56.535,56.6031,56.535,56.5804,22500.0
2012-12-06 15:10:00,74.77,74.78,74.71,74.73,14600.0,56.5804,56.5879,56.535,56.5501,14600.0
2012-12-06 15:15:00,74.71,74.76,74.7,74.75,16800.0,56.535,56.5728,56.5274,56.5652,16800.0
2012-12-06 15:20:00,74.75,74.78,74.72,74.75,19100.0,56.5652,56.5879,56.5425,56.5652,19100.0
2012-12-06 15:25:00,74.76,74.79,74.74,74.76,14900.0,56.5728,56.5955,56.5577,56.5728,14900.0
2012-12-06 15:30:00,74.75,74.81,74.74,74.8,23500.0,56.5652,56.6106,56.5577,56.6031,23500.0
2012-12-06 15:35:00,74.82,74.91,74.79,74.84,29500.0,56.6182,56.6863,56.5955,56.6333,29500.0
2012-12-06 15:40:00,74.84,74.91,74.84,74.86,24800.0,56.6333,56.6863,56.6333,56.6485,24800.0
2012-12-06 15:45:00,74.87,74.95,74.85,74.95,36000.0,56.656,56.7166,56.6409,56.7166,36000.0
2012-12-06 15:50:00,74.95,74.99,74.93,74.95,36000.0,56.7166,56.7468,56.7014,56.7166,36000.0
2012-12-06 15:55:00,74.95,75.01,74.9,74.98,88700.0,56.7166,56.762,56.6787,56.7393,88700.0
2012-12-07 09:30:00,75.01,75.33,75.01,75.11,20400.0,56.762,57.0041,56.762,56.8376,20400.0
2012-12-07 09:35:00,75.12,75.12,74.91,75.0,23400.0,56.8452,56.8452,56.6863,56.7544,23400.0
2012-12-07 09:40:00,74.95,75.03,74.94,74.95,9600.0,56.7166,56.7771,56.709,56.7166,9600.0
2012-12-07 09:45:00,74.91,75.03,74.89,74.99,11700.0,56.6863,56.7771,56.6712,56.7468,11700.0
2012-12-07 09:50:00,74.99,75.08,74.93,74.95,10000.0,56.7468,56.8149,56.7014,56.7166,10000.0
2012-12-07 09:55:00,74.93,75.08,74.89,74.93,20300.0,56.7014,56.8149,56.6712,56.7014,20300.0
2012-12-07 10:00:00,74.97,75.02,74.86,74.89,19700.0,56.7317,56.7695,56.6485,56.6712,19700.0
2012-12-07 10:05:00,74.85,75.06,74.85,74.87,16100.0,56.6409,56.7998,56.6409,56.656,16100.0
2012-12-07 10:10:00,74.89,75.04,74.88,74.93,9600.0,56.6712,56.7847,56.6636,56.7014,9600.0
2012-12-07 10:15:00,74.96,75.04,74.96,75.04,10700.0,56.7241,56.7847,56.7241,56.7847,10700.0
2012-12-07 10:20:00,75.01,75.09,75.0,75.04,8400.0,56.762,56.8225,56.7544,56.7847,8400.0
2012-12-07 10:25:00,75.04,75.13,75.01,75.07,10400.0,56.7847,56.8528,56.762,56.8074,10400.0
2012-12-07 10:30:00,75.04,75.06,74.9,74.94,13700.0,56.7847,56.7998,56.6787,56.709,13700.0
2012-12-07 10:35:00,74.92,75.04,74.92,75.01,13900.0,56.6939,56.7847,56.6939,56.762,13900.0
2012-12-07 10:40:00,75.01,75.07,74.94,75.07,24300.0,56.762,56.8074,56.709,56.8074,24300.0
2012-12-07 10:45:00,75.07,75.16,75.03,75.05,14100.0,56.8074,56.8755,56.7771,56.7922,14100.0
2012-12-07 10:50:00,75.01,75.21,75.01,75.15,25600.0,56.762,56.9133,56.762,56.8679,25600.0
2012-12-07 10:55:00,75.14,75.21,75.11,75.14,15000.0,56.8603,56.9133,56.8376,56.8603,15000.0
2012-12-07 11:00:00,75.15,75.2,74.99,75.1,21300.0,56.8679,56.9057,56.7468,56.8301,21300.0
2012-12-07 11:05:00,75.1,75.17,75.06,75.09,12000.0,56.8301,56.883,56.7998,56.8225,12000.0
2012-12-07 11:10:00,75.1,75.15,75.07,75.11,7100.0,56.8301,56.8679,56.8074,56.8376,7100.0
2012-12-07 11:15:00,75.1,75.16,75.06,75.06,13000.0,56.8301,56.8755,56.7998,56.7998,13000.0
2012-12-07 11:20:00,75.03,75.13,75.03,75.03,6900.0,56.7771,56.8528,56.7771,56.7771,6900.0
2012-12-07 11:25:00,75.03,75.15,75.03,75.15,7900.0,56.7771,56.8679,56.7771,56.8679,7900.0
2012-12-07 11:30:00,75.12,75.14,75.03,75.05,11400.0,56.8452,56.8603,56.7771,56.7922,11400.0
2012-12-07 11:35:00,75.06,75.09,74.98,74.98,11900.0,56.7998,56.8225,56.7393,56.7393,11900.0
2012-12-07 11:40:00,75.01,75.05,74.97,75.0,12600.0,56.762,56.7922,56.7317,56.7544,12600.0
2012-12-07 11:45:00,75.01,75.05,74.93,74.98,13800.0,56.762,56.7922,56.7014,56.7393,13800.0
2012-12-07 11:50:00,74.96,75.06,74.96,75.05,10000.0,56.7241,56.7998,56.7241,56.7922,10000.0
2012-12-07 11:55:00,75.03,75.05,74.95,74.97,10300.0,56.7771,56.7922,56.7166,56.7317,10300.0
2012-12-07 12:00:00,74.97,74.99,74.93,74.93,10400.0,56.7317,56.7468,56.7014,56.7014,10400.0
2012-12-07 12:05:00,74.93,75.01,74.93,75.01,8100.0,56.7014,56.762,56.7014,56.762,8100.0
2012-12-07 12:10:00,74.97,75.02,74.97,75.0,8500.0,56.7317,56.7695,56.7317,56.7544,8500.0
2012-12-07 12:15:00,74.99,75.05,74.97,75.01,7800.0,56.7468,56.7922,56.7317,56.762,7800.0
2012-12-07 12:20:00,75.02,75.05,74.98,75.0,6800.0,56.7695,56.7922,56.7393,56.7544,6800.0
2012-12-07 12:25:00,75.0,75.07,74.99,75.06,14200.0,56.7544,56.8074,56.7468,56.7998,14200.0
2012-12-07 12:30:00,75.04,75.07,75.01,75.05,14200.0,56.7847,56.8074,56.762,56.7922,14200.0
2012-12-07 12:35:00,75.05,75.06,75.02,75.04,5700.0,56.7922,56.7998,56.7695,56.7847,5700.0
2012-12-07 12:40:00,75.04,75.16,75.04,75.16,7400.0,56.7847,56.8755,56.7847,56.8755,7400.0
2012-12-07 12:45:00,75.16,75.21,75.1,75.16,5100.0,56.8755,56.9133,56.8301,56.8755,5100.0
2012-12-07 12:50:00,75.16,75.18,75.1,75.17,7600.0,56.8755,56.8906,56.8301,56.883,7600.0
2012-12-07 12:55:00,75.17,75.25,75.16,75.25,6300.0,56.883,56.9436,56.8755,56.9436,6300.0
2012-12-07 13:00:00,75.27,75.37,75.25,75.3,14900.0,56.9587,57.0344,56.9436,56.9814,14900.0
2012-12-07 13:05:00,75.3,75.39,75.3,75.33,8600.0,56.9814,57.0495,56.9814,57.0041,8600.0
2012-12-07 13:10:00,75.34,75.37,75.33,75.37,10700.0,57.0117,57.0344,57.0041,57.0344,10700.0
2012-12-07 13:15:00,75.36,75.47,75.36,75.47,16400.0,57.0268,57.1101,57.0268,57.1101,16400.0
2012-12-07 13:20:00,75.46,75.5,75.43,75.46,11700.0,57.1025,57.1328,57.0798,57.1025,11700.0
2012-12-07 13:25:00,75.46,75.53,75.45,75.46,13900.0,57.1025,57.1555,57.0949,57.1025,13900.0
2012-12-07 13:30:00,75.46,75.51,75.44,75.5,11000.0,57.1025,57.1403,57.0874,57.1328,11000.0
2012-12-07 13:35:00,75.48,75.51,75.47,75.49,6800.0,57.1176,57.1403,57.1101,57.1252,6800.0
2012-12-07 13:40:00,75.5,75.5,75.36,75.37,6700.0,57.1328,57.1328,57.0268,57.0344,6700.0
2012-12-07 13:45:00,75.35,75.41,75.35,75.39,9100.0,57.0193,57.0647,57.0193,57.0495,9100.0
2012-12-07 13:50:00,75.38,75.43,75.34,75.41,12600.0,57.042,57.0798,57.0117,57.0647,12600.0
2012-12-07 13:55:00,75.41,75.44,75.37,75.41,10900.0,57.0647,57.0874,57.0344,57.0647,10900.0
2012-12-07 14:00:00,75.39,75.4,75.32,75.35,10300.0,57.0495,57.0571,56.9966,57.0193,10300.0
2012-12-07 14:05:00,75.36,75.37,75.3,75.32,13100.0,57.0268,57.0344,56.9814,56.9966,13100.0
2012-12-07 14:10:00,75.33,75.39,75.31,75.38,17500.0,57.0041,57.0495,56.989,57.042,17500.0
2012-12-07 14:15:00,75.39,75.42,75.36,75.36,11600.0,57.0495,57.0722,57.0268,57.0268,11600.0
2012-12-07 14:20:00,75.34,75.39,75.32,75.38,18000.0,57.0117,57.0495,56.9966,57.042,18000.0
2012-12-07 14:25:00,75.35,75.35,75.3,75.32,8400.0,57.0193,57.0193,56.9814,56.9966,8400.0
2012-12-07 14:30:00,75.33,75.37,75.31,75.32,17200.0,57.0041,57.0344,56.989,56.9966,17200.0
2012-12-07 14:35:00,75.33,75.4,75.31,75.36,14300.0,57.0041,57.0571,56.989,57.0268,14300.0
2012-12-07 14:40:00,75.35,75.39,75.32,75.34,15100.0,57.0193,57.0495,56.9966,57.0117,15100.0
2012-12-07 14:45:00,75.34,75.42,75.32,75.4,32400.0,57.0117,57.0722,56.9966,57.0571,32400.0
2012-12-07 14:50:00,75.38,75.42,75.36,75.41,24400.0,57.042,57.0722,57.0268,57.0647,24400.0
2012-12-07 14:55:00,75.41,75.51,75.36,75.49,23800.0,57.0647,57.1403,57.0268,57.1252,23800.0
2012-12-07 15:00:00,75.47,75.56,75.45,75.53,26300.0,57.1101,57.1782,57.0949,57.1555,26300.0
2012-12-07 15:05:00,75.54,75.55,75.48,75.5,23800.0,57.163,57.1706,57.1176,57.1328,23800.0
2012-12-07 15:10:00,75.5,75.5,75.38,75.38,23200.0,57.1328,57.1328,57.042,57.042,23200.0
2012-12-07 15:15:00,75.38,75.44,75.36,75.4,22600.0,57.042,57.0874,57.0268,57.0571,22600.0
2012-12-07 15:20:00,75.39,75.41,75.35,75.37,16000.0,57.0495,57.0647,57.0193,57.0344,16000.0
2012-12-07 15:25:00,75.37,75.4,75.33,75.4,18200.0,57.0344,57.0571,57.0041,57.0571,18200.0
2012-12-07 15:30:00,75.41,75.45,75.36,75.45,28100.0,57.0647,57.0949,57.0268,57.0949,28100.0
2012-12-07 15:35:00,75.44,75.44,75.35,75.38,23300.0,57.0874,57.0874,57.0193,57.042,23300.0
2012-12-07 15:40:00,75.36,75.47,75.36,75.46,19100.0,57.0268,57.1101,57.0268,57.1025,19100.0
2012-12-07 15:45:00,75.47,75.52,75.37,75.38,58900.0,57.1101,57.1479,57.0344,57.042,58900.0
2012-12-07 15:50:00,75.39,75.45,75.39,75.45,38300.0,57.0495,57.0949,57.0495,57.0949,38300.0
2012-12-07 15:55:00,75.45,75.49,75.4,75.45,67500.0,57.0949,57.1252,57.0571,57.0949,67500.0
2012-12-10 09:30:00,75.56,75.6,75.22,75.28,48800.0,57.1782,57.2084,56.9209,56.9663,48800.0
2012-12-10 09:35:00,75.29,75.41,75.23,75.41,9700.0,56.9739,57.0647,56.9284,57.0647,9700.0
2012-12-10 09:40:00,75.41,75.54,75.32,75.37,13800.0,57.0647,57.163,56.9966,57.0344,13800.0
2012-12-10 09:45:00,75.37,75.42,75.3,75.33,10300.0,57.0344,57.0722,56.9814,57.0041,10300.0
2012-12-10 09:50:00,75.3,75.37,75.28,75.3,19200.0,56.9814,57.0344,56.9663,56.9814,19200.0
2012-12-10 09:55:00,75.3,75.41,75.24,75.41,12400.0,56.9814,57.0647,56.936,57.0647,12400.0
2012-12-10 10:00:00,75.41,75.48,75.36,75.4,16200.0,57.0647,57.1176,57.0268,57.0571,16200.0
2012-12-10 10:05:00,75.4,75.43,75.37,75.4,10500.0,57.0571,57.0798,57.0344,57.0571,10500.0
2012-12-10 10:10:00,75.43,75.46,75.39,75.46,13200.0,57.0798,57.1025,57.0495,57.1025,13200.0
2012-12-10 10:15:00,75.47,75.47,75.3,75.34,28200.0,57.1101,57.1101,56.9814,57.0117,28200.0
2012-12-10 10:20:00,75.32,75.39,75.29,75.38,14100.0,56.9966,57.0495,56.9739,57.042,14100.0
2012-12-10 10:25:00,75.38,75.44,75.34,75.44,8800.0,57.042,57.0874,57.0117,57.0874,8800.0
2012-12-10 10:30:00,75.42,75.43,75.36,75.36,57500.0,57.0722,57.0798,57.0268,57.0268,57500.0
2012-12-10 10:35:00,75.36,75.42,75.36,75.39,18100.0,57.0268,57.0722,57.0268,57.0495,18100.0
2012-12-10 10:40:00,75.4,75.43,75.38,75.42,9700.0,57.0571,57.0798,57.042,57.0722,9700.0
2012-12-10 10:45:00,75.4,75.41,75.36,75.37,14800.0,57.0571,57.0647,57.0268,57.0344,14800.0
2012-12-10 10:50:00,75.37,75.41,75.33,75.39,18900.0,57.0344,57.0647,57.0041,57.0495,18900.0
2012-12-10 10:55:00,75.38,75.48,75.37,75.44,15300.0,57.042,57.1176,57.0344,57.0874,15300.0
2012-12-10 11:00:00,75.44,75.46,75.37,75.37,36100.0,57.0874,57.1025,57.0344,57.0344,36100.0
2012-12-10 11:05:00,75.39,75.41,75.36,75.38,13200.0,57.0495,57.0647,57.0268,57.042,13200.0
2012-12-10 11:10:00,75.38,75.41,75.31,75.34,32000.0,57.042,57.0647,56.989,57.0117,32000.0
2012-12-10 11:15:00,75.33,75.36,75.3,75.32,22600.0,57.0041,57.0268,56.9814,56.9966,22600.0
2012-12-10 11:20:00,75.34,75.36,75.27,75.27,26000.0,57.0117,57.0268,56.9587,56.9587,26000.0
2012-12-10 11:25:00,75.27,75.36,75.27,75.32,27600.0,56.9587,57.0268,56.9587,56.9966,27600.0
2012-12-10 11:30:00,75.33,75.34,75.2,75.2,31900.0,57.0041,57.0117,56.9057,56.9057,31900.0
2012-12-10 11:35:00,75.2,75.33,75.2,75.31,14500.0,56.9057,57.0041,56.9057,56.989,14500.0
2012-12-10 11:40:00,75.31,75.31,75.24,75.28,10300.0,56.989,56.989,56.936,56.9663,10300.0
2012-12-10 11:45:00,75.27,75.3,75.23,75.29,14200.0,56.9587,56.9814,56.9284,56.9739,14200.0
2012-12-10 11:50:00,75.27,75.3,75.22,75.26,13800.0,56.9587,56.9814,56.9209,56.9512,13800.0
2012-12-10 11:55:00,75.26,75.26,75.2,75.24,27000.0,56.9512,56.9512,56.9057,56.936,27000.0
2012-12-10 12:00:00,75.24,75.25,75.19,75.21,16500.0,56.936,56.9436,56.8982,56.9133,16500.0
2012-12-10 12:05:00,75.2,75.23,75.19,75.22,17500.0,56.9057,56.9284,56.8982,56.9209,17500.0
2012-12-10 12:10:00,75.22,75.23,75.17,75.2,17300.0,56.9209,56.9284,56.883,56.9057,17300.0
2012-12-10 12:15:00,75.2,75.24,75.19,75.19,10200.0,56.9057,56.936,56.8982,56.8982,10200.0
2012-12-10 12:20:00,75.19,75.22,75.13,75.15,8000.0,56.8982,56.9209,56.8528,56.8679,8000.0
2012-12-10 12:25:00,75.16,75.19,75.1,75.11,12600.0,56.8755,56.8982,56.8301,56.8376,12600.0
2012-12-10 12:30:00,75.11,75.15,75.1,75.14,10400.0,56.8376,56.8679,56.8301,56.8603,10400.0
2012-12-10 12:35:00,75.14,75.17,75.12,75.14,6500.0,56.8603,56.883,56.8452,56.8603,6500.0
2012-12-10 12:40:00,75.13,75.13,75.09,75.11,8000.0,56.8528,56.8528,56.8225,56.8376,8000.0
2012-12-10 12:45:00,75.12,75.17,75.1,75.17,10900.0,56.8452,56.883,56.8301,56.883,10900.0
2012-12-10 12:50:00,75.17,75.24,75.17,75.2,12300.0,56.883,56.936,56.883,56.9057,12300.0
2012-12-10 12:55:00,75.2,75.27,75.18,75.24,9400.0,56.9057,56.9587,56.8906,56.936,9400.0
2012-12-10 13:00:00,75.24,75.25,75.18,75.21,9500.0,56.936,56.9436,56.8906,56.9133,9500.0
2012-12-10 13:05:00,75.22,75.23,75.11,75.12,13600.0,56.9209,56.9284,56.8376,56.8452,13600.0
2012-12-10 13:10:00,75.12,75.13,75.09,75.1,4800.0,56.8452,56.8528,56.8225,56.8301,4800.0
2012-12-10 13:15:00,75.1,75.14,75.07,75.07,7400.0,56.8301,56.8603,56.8074,56.8074,7400.0
2012-12-10 13:20:00,75.06,75.11,75.05,75.05,6800.0,56.7998,56.8376,56.7922,56.7922,6800.0
2012-12-10 13:25:00,75.05,75.11,75.04,75.07,8800.0,56.7922,56.8376,56.7847,56.8074,8800.0
2012-12-10 13:30:00,75.07,75.15,75.06,75.11,13800.0,56.8074,56.8679,56.7998,56.8376,13800.0
2012-12-10 13:35:00,75.1,75.15,75.09,75.15,13700.0,56.8301,56.8679,56.8225,56.8679,13700.0
2012-12-10 13:40:00,75.16,75.2,75.14,75.17,5800.0,56.8755,56.9057,56.8603,56.883,5800.0
2012-12-10 13:45:00,75.17,75.18,75.15,75.16,7400.0,56.883,56.8906,56.8679,56.8755,7400.0
2012-12-10 13:50:00,75.16,75.21,75.14,75.2,18600.0,56.8755,56.9133,56.8603,56.9057,18600.0
2012-12-10 13:55:00,75.18,75.2,75.12,75.18,17900.0,56.8906,56.9057,56.8452,56.8906,17900.0
2012-12-10 14:00:00,75.2,75.21,75.17,75.2,11700.0,56.9057,56.9133,56.883,56.9057,11700.0
2012-12-10 14:05:00,75.21,75.24,75.18,75.21,12700.0,56.9133,56.936,56.8906,56.9133,12700.0
2012-12-10 14:10:00,75.2,75.21,75.15,75.19,5200.0,56.9057,56.9133,56.8679,56.8982,5200.0
2012-12-10 14:15:00,75.19,75.21,75.15,75.17,8500.0,56.8982,56.9133,56.8679,56.883,8500.0
2012-12-10 14:20:00,75.17,75.22,75.15,75.22,9100.0,56.883,56.9209,56.8679,56.9209,9100.0
2012-12-10 14:25:00,75.22,75.23,75.18,75.18,15000.0,56.9209,56.9284,56.8906,56.8906,15000.0
2012-12-10 14:30:00,75.19,75.2,75.12,75.13,9700.0,56.8982,56.9057,56.8452,56.8528,9700.0
2012-12-10 14:35:00,75.13,75.15,75.09,75.12,14600.0,56.8528,56.8679,56.8225,56.8452,14600.0
2012-12-10 14:40:00,75.15,75.22,75.13,75.2,8200.0,56.8679,56.9209,56.8528,56.9057,8200.0
2012-12-10 14:45:00,75.2,75.21,75.17,75.18,8100.0,56.9057,56.9133,56.883,56.8906,8100.0
2012-12-10 14:50:00,75.18,75.21,75.13,75.13,17000.0,56.8906,56.9133,56.8528,56.8528,17000.0
2012-12-10 14:55:00,75.14,75.16,75.12,75.14,25000.0,56.8603,56.8755,56.8452,56.8603,25000.0
2012-12-10 15:00:00,75.15,75.16,75.1,75.15,18200.0,56.8679,56.8755,56.8301,56.8679,18200.0
2012-12-10 15:05:00,75.15,75.16,75.12,75.14,13900.0,56.8679,56.8755,56.8452,56.8603,13900.0
2012-12-10 15:10:00,75.14,75.18,75.13,75.15,40300.0,56.8603,56.8906,56.8528,56.8679,40300.0
2012-12-10 15:15:00,75.15,75.17,75.12,75.12,24600.0,56.8679,56.883,56.8452,56.8452,24600.0
2012-12-10 15:20:00,75.12,75.15,75.09,75.09,52900.0,56.8452,56.8679,56.8225,56.8225,52900.0
2012-12-10 15:25:00,75.08,75.09,75.04,75.09,43200.0,56.8149,56.8225,56.7847,56.8225,43200.0
2012-12-10 15:30:00,75.09,75.11,75.07,75.11,36300.0,56.8225,56.8376,56.8074,56.8376,36300.0
2012-12-10 15:35:00,75.11,75.16,75.1,75.15,39300.0,56.8376,56.8755,56.8301,56.8679,39300.0
2012-12-10 15:40:00,75.15,75.19,75.13,75.19,29200.0,56.8679,56.8982,56.8528,56.8982,29200.0
2012-12-10 15:45:00,75.19,75.22,75.14,75.15,39900.0,56.8982,56.9209,56.8603,56.8679,39900.0
2012-12-10 15:50:00,75.15,75.15,75.06,75.09,48000.0,56.8679,56.8679,56.7998,56.8225,48000.0
2012-12-10 15:55:00,75.1,75.16,75.08,75.1,85600.0,56.8301,56.8755,56.8149,56.8301,85600.0
2012-12-11 09:30:00,75.39,75.48,75.3,75.33,19000.0,57.0495,57.1176,56.9814,57.0041,19000.0
2012-12-11 09:35:00,75.36,75.45,75.25,75.41,11000.0,57.0268,57.0949,56.9436,57.0647,11000.0
2012-12-11 09:40:00,75.44,75.6,75.38,75.38,16800.0,57.0874,57.2084,57.042,57.042,16800.0
2012-12-11 09:45:00,75.38,75.44,75.32,75.38,28100.0,57.042,57.0874,56.9966,57.042,28100.0
2012-12-11 09:50:00,75.37,75.58,75.37,75.52,6900.0,57.0344,57.1933,57.0344,57.1479,6900.0
2012-12-11 09:55:00,75.55,75.6,75.49,75.5,4300.0,57.1706,57.2084,57.1252,57.1328,4300.0
2012-12-11 10:00:00,75.49,75.52,75.45,75.48,11800.0,57.1252,57.1479,57.0949,57.1176,11800.0
2012-12-11 10:05:00,75.45,75.6,75.44,75.59,10700.0,57.0949,57.2084,57.0874,57.2009,10700.0
2012-12-11 10:10:00,75.6,75.65,75.58,75.63,15500.0,57.2084,57.2463,57.1933,57.2311,15500.0
2012-12-11 10:15:00,75.62,75.66,75.55,75.55,6300.0,57.2236,57.2538,57.1706,57.1706,6300.0
2012-12-11 10:20:00,75.55,75.56,75.53,75.53,7300.0,57.1706,57.1782,57.1555,57.1555,7300.0
2012-12-11 10:25:00,75.53,75.55,75.51,75.55,6200.0,57.1555,57.1706,57.1403,57.1706,6200.0
2012-12-11 10:30:00,75.56,75.7,75.54,75.66,22300.0,57.1782,57.2841,57.163,57.2538,22300.0
2012-12-11 10:35:00,75.66,75.7,75.65,75.66,12300.0,57.2538,57.2841,57.2463,57.2538,12300.0
2012-12-11 10:40:00,75.68,75.73,75.67,75.72,16500.0,57.269,57.3068,57.2614,57.2992,16500.0
2012-12-11 10:45:00,75.69,75.74,75.67,75.69,10100.0,57.2765,57.3144,57.2614,57.2765,10100.0
2012-12-11 10:50:00,75.67,75.76,75.65,75.65,24500.0,57.2614,57.3295,57.2463,57.2463,24500.0
2012-12-11 10:55:00,75.66,75.71,75.62,75.71,12200.0,57.2538,57.2917,57.2236,57.2917,12200.0
2012-12-11 11:00:00,75.68,75.72,75.65,75.71,7500.0,57.269,57.2992,57.2463,57.2917,7500.0
2012-12-11 11:05:00,75.71,75.71,75.63,75.67,10300.0,57.2917,57.2917,57.2311,57.2614,10300.0
2012-12-11 11:10:00,75.68,75.68,75.64,75.68,9200.0,57.269,57.269,57.2387,57.269,9200.0
2012-12-11 11:15:00,75.69,75.8,75.67,75.74,23600.0,57.2765,57.3598,57.2614,57.3144,23600.0
2012-12-11 11:20:00,75.76,75.95,75.76,75.85,25200.0,57.3295,57.4733,57.3295,57.3976,25200.0
2012-12-11 11:25:00,75.84,75.87,75.79,75.81,8100.0,57.3901,57.4128,57.3522,57.3673,8100.0
2012-12-11 11:30:00,75.81,75.83,75.77,75.8,7400.0,57.3673,57.3825,57.3371,57.3598,7400.0
2012-12-11 11:35:00,75.8,75.84,75.76,75.76,16700.0,57.3598,57.3901,57.3295,57.3295,16700.0
2012-12-11 11:40:00,75.77,75.82,75.74,75.78,9000.0,57.3371,57.3749,57.3144,57.3446,9000.0
2012-12-11 11:45:00,75.79,75.85,75.78,75.85,12900.0,57.3522,57.3976,57.3446,57.3976,12900.0
2012-12-11 11:50:00,75.84,75.88,75.76,75.78,9100.0,57.3901,57.4203,57.3295,57.3446,9100.0
2012-12-11 11:55:00,75.78,75.82,75.76,75.76,7400.0,57.3446,57.3749,57.3295,57.3295,7400.0
2012-12-11 12:00:00,75.78,75.82,75.67,75.7,21100.0,57.3446,57.3749,57.2614,57.2841,21100.0
2012-12-11 12:05:00,75.71,75.75,75.67,75.72,6800.0,57.2917,57.3219,57.2614,57.2992,6800.0
2012-12-11 12:10:00,75.7,75.76,75.68,75.74,25600.0,57.2841,57.3295,57.269,57.3144,25600.0
2012-12-11 12:15:00,75.74,75.77,75.67,75.72,50700.0,57.3144,57.3371,57.2614,57.2992,50700.0
2012-12-11 12:20:00,75.71,75.79,75.7,75.78,15100.0,57.2917,57.3522,57.2841,57.3446,15100.0
2012-12-11 12:25:00,75.76,75.77,75.72,75.77,4200.0,57.3295,57.3371,57.2992,57.3371,4200.0
2012-12-11 12:30:00,75.76,75.8,75.73,75.73,6000.0,57.3295,57.3598,57.3068,57.3068,6000.0
2012-12-11 12:35:00,75.74,75.8,75.73,75.73,7100.0,57.3144,57.3598,57.3068,57.3068,7100.0
2012-12-11 12:40:00,75.73,75.75,75.73,75.75,4900.0,57.3068,57.3219,57.3068,57.3219,4900.0
2012-12-11 12:45:00,75.76,75.81,75.72,75.74,5300.0,57.3295,57.3673,57.2992,57.3144,5300.0
2012-12-11 12:50:00,75.74,75.78,75.72,75.72,8500.0,57.3144,57.3446,57.2992,57.2992,8500.0
2012-12-11 12:55:00,75.73,75.75,75.68,75.73,5200.0,57.3068,57.3219,57.269,57.3068,5200.0
2012-12-11 13:00:00,75.73,75.8,75.73,75.75,5700.0,57.3068,57.3598,57.3068,57.3219,5700.0
2012-12-11 13:05:00,75.77,75.77,75.67,75.67,7300.0,57.3371,57.3371,57.2614,57.2614,7300.0
2012-12-11 13:10:00,75.67,75.7,75.65,75.66,10300.0,57.2614,57.2841,57.2463,57.2538,10300.0
2012-12-11 13:15:00,75.66,75.68,75.63,75.65,9900.0,57.2538,57.269,57.2311,57.2463,9900.0
2012-12-11 13:20:00,75.65,75.7,75.58,75.59,18600.0,57.2463,57.2841,57.1933,57.2009,18600.0
2012-12-11 13:25:00,75.58,75.6,75.52,75.54,22500.0,57.1933,57.2084,57.1479,57.163,22500.0
2012-12-11 13:30:00,75.55,75.56,75.46,75.46,12500.0,57.1706,57.1782,57.1025,57.1025,12500.0
2012-12-11 13:35:00,75.46,75.46,75.43,75.45,18800.0,57.1025,57.1025,57.0798,57.0949,18800.0
2012-12-11 13:40:00,75.45,75.48,75.42,75.47,16700.0,57.0949,57.1176,57.0722,57.1101,16700.0
2012-12-11 13:45:00,75.47,75.5,75.42,75.42,21700.0,57.1101,57.1328,57.0722,57.0722,21700.0
2012-12-11 13:50:00,75.43,75.44,75.36,75.41,16300.0,57.0798,57.0874,57.0268,57.0647,16300.0
2012-12-11 13:55:00,75.42,75.47,75.39,75.4,10500.0,57.0722,57.1101,57.0495,57.0571,10500.0
2012-12-11 14:00:00,75.4,75.45,75.38,75.42,10800.0,57.0571,57.0949,57.042,57.0722,10800.0
2012-12-11 14:05:00,75.42,75.45,75.38,75.45,12900.0,57.0722,57.0949,57.042,57.0949,12900.0
2012-12-11 14:10:00,75.46,75.47,75.26,75.42,127900.0,57.1025,57.1101,56.9512,57.0722,127900.0
2012-12-11 14:15:00,75.42,75.45,75.4,75.43,18900.0,57.0722,57.0949,57.0571,57.0798,18900.0
2012-12-11 14:20:00,75.43,75.48,75.42,75.47,15200.0,57.0798,57.1176,57.0722,57.1101,15200.0
2012-12-11 14:25:00,75.48,75.5,75.34,75.34,19800.0,57.1176,57.1328,57.0117,57.0117,19800.0
2012-12-11 14:30:00,75.34,75.35,75.28,75.31,22700.0,57.0117,57.0193,56.9663,56.989,22700.0
2012-12-11 14:35:00,75.3,75.3,75.23,75.3,23400.0,56.9814,56.9814,56.9284,56.9814,23400.0
2012-12-11 14:40:00,75.31,75.32,75.22,75.25,47800.0,56.989,56.9966,56.9209,56.9436,47800.0
2012-12-11 14:45:00,75.24,75.28,75.21,75.26,21300.0,56.936,56.9663,56.9133,56.9512,21300.0
2012-12-11 14:50:00,75.26,75.27,75.2,75.22,18100.0,56.9512,56.9587,56.9057,56.9209,18100.0
2012-12-11 14:55:00,75.21,75.23,75.13,75.16,22600.0,56.9133,56.9284,56.8528,56.8755,22600.0
2012-12-11 15:00:00,75.15,75.2,75.12,75.14,28800.0,56.8679,56.9057,56.8452,56.8603,28800.0
2012-12-11 15:05:00,75.15,75.16,75.07,75.1,45700.0,56.8679,56.8755,56.8074,56.8301,45700.0
2012-12-11 15:10:00,75.1,75.19,75.09,75.18,23100.0,56.8301,56.8982,56.8225,56.8906,23100.0
2012-12-11 15:15:00,75.17,75.17,75.08,75.11,35300.0,56.883,56.883,56.8149,56.8376,35300.0
2012-12-11 15:20:00,75.11,75.18,75.09,75.18,24200.0,56.8376,56.8906,56.8225,56.8906,24200.0
2012-12-11 15:25:00,75.17,75.24,75.11,75.23,29300.0,56.883,56.936,56.8376,56.9284,29300.0
2012-12-11 15:30:00,75.24,75.28,75.21,75.25,22900.0,56.936,56.9663,56.9133,56.9436,22900.0
2012-12-11 15:35:00,75.25,75.3,75.25,75.28,25500.0,56.9436,56.9814,56.9436,56.9663,25500.0
2012-12-11 15:40:00,75.29,75.32,75.25,75.25,31000.0,56.9739,56.9966,56.9436,56.9436,31000.0
2012-12-11 15:45:00,75.24,75.24,75.17,75.17,52300.0,56.936,56.936,56.883,56.883,52300.0
2012-12-11 15:50:00,75.17,75.22,75.15,75.2,66300.0,56.883,56.9209,56.8679,56.9057,66300.0
2012-12-11 15:55:00,75.18,75.23,75.12,75.22,132000.0,56.8906,56.9284,56.8452,56.9209,132000.0
2012-12-12 09:30:00,75.36,75.55,75.3,75.35,32400.0,57.0268,57.1706,56.9814,57.0193,32400.0
2012-12-12 09:35:00,75.35,75.43,75.14,75.19,19400.0,57.0193,57.0798,56.8603,56.8982,19400.0
2012-12-12 09:40:00,75.17,75.27,75.14,75.27,16700.0,56.883,56.9587,56.8603,56.9587,16700.0
2012-12-12 09:45:00,75.25,75.42,75.23,75.42,20300.0,56.9436,57.0722,56.9284,57.0722,20300.0
2012-12-12 09:50:00,75.4,75.51,75.4,75.45,22400.0,57.0571,57.1403,57.0571,57.0949,22400.0
2012-12-12 09:55:00,75.44,75.51,75.34,75.34,12500.0,57.0874,57.1403,57.0117,57.0117,12500.0
2012-12-12 10:00:00,75.33,75.41,75.23,75.32,17800.0,57.0041,57.0647,56.9284,56.9966,17800.0
2012-12-12 10:05:00,75.33,75.34,75.28,75.32,8100.0,57.0041,57.0117,56.9663,56.9966,8100.0
2012-12-12 10:10:00,75.33,75.33,75.22,75.22,28000.0,57.0041,57.0041,56.9209,56.9209,28000.0
2012-12-12 10:15:00,75.21,75.31,75.21,75.31,13300.0,56.9133,56.989,56.9133,56.989,13300.0
2012-12-12 10:20:00,75.3,75.43,75.3,75.4,17100.0,56.9814,57.0798,56.9814,57.0571,17100.0
2012-12-12 10:25:00,75.43,75.61,75.42,75.58,36600.0,57.0798,57.216,57.0722,57.1933,36600.0
2012-12-12 10:30:00,75.59,75.66,75.59,75.63,24700.0,57.2009,57.2538,57.2009,57.2311,24700.0
2012-12-12 10:35:00,75.63,75.65,75.59,75.65,15400.0,57.2311,57.2463,57.2009,57.2463,15400.0
2012-12-12 10:40:00,75.65,75.69,75.62,75.67,11800.0,57.2463,57.2765,57.2236,57.2614,11800.0
2012-12-12 10:45:00,75.67,75.68,75.61,75.62,41200.0,57.2614,57.269,57.216,57.2236,41200.0
2012-12-12 10:50:00,75.64,75.68,75.51,75.51,49500.0,57.2387,57.269,57.1403,57.1403,49500.0
2012-12-12 10:55:00,75.52,75.54,75.46,75.48,18400.0,57.1479,57.163,57.1025,57.1176,18400.0
2012-12-12 11:00:00,75.48,75.5,75.44,75.47,25200.0,57.1176,57.1328,57.0874,57.1101,25200.0
2012-12-12 11:05:00,75.47,75.52,75.4,75.44,26700.0,57.1101,57.1479,57.0571,57.0874,26700.0
2012-12-12 11:10:00,75.46,75.56,75.44,75.54,15700.0,57.1025,57.1782,57.0874,57.163,15700.0
2012-12-12 11:15:00,75.55,75.67,75.52,75.64,18100.0,57.1706,57.2614,57.1479,57.2387,18100.0
2012-12-12 11:20:00,75.64,75.72,75.64,75.69,7500.0,57.2387,57.2992,57.2387,57.2765,7500.0
2012-12-12 11:25:00,75.71,75.77,75.7,75.77,12100.0,57.2917,57.3371,57.2841,57.3371,12100.0
2012-12-12 11:30:00,75.74,75.78,75.68,75.78,14100.0,57.3144,57.3446,57.269,57.3446,14100.0
2012-12-12 11:35:00,75.77,75.84,75.75,75.79,14600.0,57.3371,57.3901,57.3219,57.3522,14600.0
2012-12-12 11:40:00,75.79,75.8,75.7,75.72,39100.0,57.3522,57.3598,57.2841,57.2992,39100.0
2012-12-12 11:45:00,75.72,75.75,75.64,75.66,66400.0,57.2992,57.3219,57.2387,57.2538,66400.0
2012-12-12 11:50:00,75.65,75.72,75.65,75.7,10900.0,57.2463,57.2992,57.2463,57.2841,10900.0
2012-12-12 11:55:00,75.68,75.72,75.67,75.67,10600.0,57.269,57.2992,57.2614,57.2614,10600.0
2012-12-12 12:00:00,75.69,75.7,75.58,75.61,21700.0,57.2765,57.2841,57.1933,57.216,21700.0
2012-12-12 12:05:00,75.62,75.69,75.62,75.64,8700.0,57.2236,57.2765,57.2236,57.2387,8700.0
2012-12-12 12:10:00,75.65,75.68,75.63,75.67,8000.0,57.2463,57.269,57.2311,57.2614,8000.0
2012-12-12 12:15:00,75.65,75.68,75.6,75.66,8800.0,57.2463,57.269,57.2084,57.2538,8800.0
2012-12-12 12:20:00,75.66,75.68,75.64,75.64,3200.0,57.2538,57.269,57.2387,57.2387,3200.0
2012-12-12 12:25:00,75.65,75.68,75.61,75.67,12200.0,57.2463,57.269,57.216,57.2614,12200.0
2012-12-12 12:30:00,75.66,75.77,75.6,75.69,32400.0,57.2538,57.3371,57.2084,57.2765,32400.0
2012-12-12 12:35:00,75.7,76.0,75.66,76.0,26300.0,57.2841,57.5111,57.2538,57.5111,26300.0
2012-12-12 12:40:00,76.0,76.1,75.96,76.1,27900.0,57.5111,57.5868,57.4809,57.5868,27900.0
2012-12-12 12:45:00,76.08,76.25,76.04,76.18,36400.0,57.5717,57.7003,57.5414,57.6473,36400.0
2012-12-12 12:50:00,76.18,76.33,76.14,76.31,24600.0,57.6473,57.7608,57.6171,57.7457,24600.0
2012-12-12 12:55:00,76.31,76.34,76.22,76.27,21000.0,57.7457,57.7684,57.6776,57.7154,21000.0
2012-12-12 13:00:00,76.23,76.25,76.14,76.19,18900.0,57.6852,57.7003,57.6171,57.6549,18900.0
2012-12-12 13:05:00,76.16,76.29,76.16,76.26,11400.0,57.6322,57.7306,57.6322,57.7079,11400.0
2012-12-12 13:10:00,76.24,76.27,76.09,76.09,27100.0,57.6927,57.7154,57.5792,57.5792,27100.0
2012-12-12 13:15:00,76.1,76.11,76.07,76.1,22900.0,57.5868,57.5944,57.5641,57.5868,22900.0
2012-12-12 13:20:00,76.11,76.37,76.11,76.36,53900.0,57.5944,57.7911,57.5944,57.7835,53900.0
2012-12-12 13:25:00,76.33,76.4,76.29,76.31,42900.0,57.7608,57.8138,57.7306,57.7457,42900.0
2012-12-12 13:30:00,76.31,76.34,76.28,76.33,22200.0,57.7457,57.7684,57.723,57.7608,22200.0
2012-12-12 13:35:00,76.31,76.34,76.23,76.25,30200.0,57.7457,57.7684,57.6852,57.7003,30200.0
2012-12-12 13:40:00,76.24,76.28,76.15,76.18,14300.0,57.6927,57.723,57.6246,57.6473,14300.0
2012-12-12 13:45:00,76.19,76.2,76.1,76.15,14700.0,57.6549,57.6625,57.5868,57.6246,14700.0
2012-12-12 13:50:00,76.16,76.27,76.13,76.24,24400.0,57.6322,57.7154,57.6095,57.6927,24400.0
2012-12-12 13:55:00,76.24,76.38,76.24,76.34,44400.0,57.6927,57.7987,57.6927,57.7684,44400.0
2012-12-12 14:00:00,76.33,76.45,76.33,76.42,38600.0,57.7608,57.8517,57.7608,57.829,38600.0
2012-12-12 14:05:00,76.41,76.45,76.37,76.43,40800.0,57.8214,57.8517,57.7911,57.8365,40800.0
2012-12-12 14:10:00,76.44,76.44,76.32,76.37,14900.0,57.8441,57.8441,57.7533,57.7911,14900.0
2012-12-12 14:15:00,76.36,76.4,76.3,76.35,17600.0,57.7835,57.8138,57.7381,57.776,17600.0
2012-12-12 14:20:00,76.35,76.37,76.28,76.28,21200.0,57.776,57.7911,57.723,57.723,21200.0
2012-12-12 14:25:00,76.29,76.34,76.22,76.32,18700.0,57.7306,57.7684,57.6776,57.7533,18700.0
2012-12-12 14:30:00,76.32,76.33,76.21,76.26,27100.0,57.7533,57.7608,57.67,57.7079,27100.0
2012-12-12 14:35:00,76.26,76.33,76.25,76.3,21100.0,57.7079,57.7608,57.7003,57.7381,21100.0
2012-12-12 14:40:00,76.3,76.38,76.29,76.38,23300.0,57.7381,57.7987,57.7306,57.7987,23300.0
2012-12-12 14:45:00,76.37,76.48,76.37,76.44,26200.0,57.7911,57.8744,57.7911,57.8441,26200.0
2012-12-12 14:50:00,76.42,76.45,76.39,76.42,28200.0,57.829,57.8517,57.8062,57.829,28200.0
2012-12-12 14:55:00,76.42,76.48,76.41,76.45,21000.0,57.829,57.8744,57.8214,57.8517,21000.0
2012-12-12 15:00:00,76.45,76.47,76.35,76.36,40200.0,57.8517,57.8668,57.776,57.7835,40200.0
2012-12-12 15:05:00,76.35,76.38,76.34,76.35,39300.0,57.776,57.7987,57.7684,57.776,39300.0
2012-12-12 15:10:00,76.35,76.4,76.34,76.35,39400.0,57.776,57.8138,57.7684,57.776,39400.0
2012-12-12 15:15:00,76.34,76.43,76.34,76.4,27900.0,57.7684,57.8365,57.7684,57.8138,27900.0
2012-12-12 15:20:00,76.39,76.44,76.37,76.37,45900.0,57.8062,57.8441,57.7911,57.7911,45900.0
2012-12-12 15:25:00,76.36,76.37,76.27,76.3,45900.0,57.7835,57.7911,57.7154,57.7381,45900.0
2012-12-12 15:30:00,76.3,76.36,76.24,76.24,24800.0,57.7381,57.7835,57.6927,57.6927,24800.0
2012-12-12 15:35:00,76.24,76.25,76.11,76.12,45600.0,57.6927,57.7003,57.5944,57.6019,45600.0
2012-12-12 15:40:00,76.12,76.15,76.1,76.11,39400.0,57.6019,57.6246,57.5868,57.5944,39400.0
2012-12-12 15:45:00,76.12,76.23,76.08,76.23,67200.0,57.6019,57.6852,57.5717,57.6852,67200.0
2012-12-12 15:50:00,76.22,76.27,76.18,76.26,62100.0,57.6776,57.7154,57.6473,57.7079,62100.0
2012-12-12 15:55:00,76.26,76.28,76.16,76.2,145800.0,57.7079,57.723,57.6322,57.6625,145800.0
2012-12-13 09:30:00,75.97,75.99,75.76,75.9,20500.0,57.6698,57.6849,57.5103,57.6166,20500.0
2012-12-13 09:35:00,75.9,76.0,75.86,75.97,22100.0,57.6166,57.6925,57.5863,57.6698,22100.0
2012-12-13 09:40:00,75.96,76.03,75.89,75.89,30100.0,57.6622,57.7153,57.609,57.609,30100.0
2012-12-13 09:45:00,75.9,76.07,75.85,76.0,61800.0,57.6166,57.7457,57.5787,57.6925,61800.0
2012-12-13 09:50:00,76.0,76.18,76.0,76.13,68600.0,57.6925,57.8292,57.6925,57.7912,68600.0
2012-12-13 09:55:00,76.14,76.29,76.1,76.29,66600.0,57.7988,57.9127,57.7684,57.9127,66600.0
2012-12-13 10:00:00,76.3,76.39,76.14,76.24,74400.0,57.9203,57.9886,57.7988,57.8747,74400.0
2012-12-13 10:05:00,76.25,76.31,76.22,76.28,17700.0,57.8823,57.9279,57.8595,57.9051,17700.0
2012-12-13 10:10:00,76.28,76.42,76.25,76.4,38900.0,57.9051,58.0114,57.8823,57.9962,38900.0
2012-12-13 10:15:00,76.36,76.6,76.36,76.57,94300.0,57.9658,58.148,57.9658,58.1252,94300.0
2012-12-13 10:20:00,76.55,76.66,76.47,76.6,92200.0,58.11,58.1935,58.0493,58.148,92200.0
2012-12-13 10:25:00,76.59,76.81,76.59,76.81,54000.0,58.1404,58.3074,58.1404,58.3074,54000.0
2012-12-13 10:30:00,76.8,76.96,76.75,76.9,69200.0,58.2998,58.4213,58.2619,58.3757,69200.0
2012-12-13 10:35:00,76.9,77.0,76.86,76.95,50800.0,58.3757,58.4516,58.3454,58.4137,50800.0
2012-12-13 10:40:00,76.95,76.99,76.56,76.6,79200.0,58.4137,58.444,58.1176,58.148,79200.0
2012-12-13 10:45:00,76.58,76.66,76.46,76.66,23100.0,58.1328,58.1935,58.0417,58.1935,23100.0
2012-12-13 10:50:00,76.65,76.69,76.58,76.63,16600.0,58.1859,58.2163,58.1328,58.1708,16600.0
2012-12-13 10:55:00,76.61,76.61,76.47,76.47,15000.0,58.1556,58.1556,58.0493,58.0493,15000.0
2012-12-13 11:00:00,76.48,76.54,76.45,76.53,10700.0,58.0569,58.1024,58.0341,58.0949,10700.0
2012-12-13 11:05:00,76.53,76.54,76.44,76.47,24000.0,58.0949,58.1024,58.0265,58.0493,24000.0
2012-12-13 11:10:00,76.45,76.55,76.4,76.44,16800.0,58.0341,58.11,57.9962,58.0265,16800.0
2012-12-13 11:15:00,76.42,76.43,76.33,76.4,18600.0,58.0114,58.0189,57.943,57.9962,18600.0
2012-12-13 11:20:00,76.39,76.39,76.3,76.39,13000.0,57.9886,57.9886,57.9203,57.9886,13000.0
2012-12-13 11:25:00,76.39,76.48,76.32,76.45,13500.0,57.9886,58.0569,57.9354,58.0341,13500.0
2012-12-13 11:30:00,76.43,76.43,76.35,76.41,20000.0,58.0189,58.0189,57.9582,58.0038,20000.0
2012-12-13 11:35:00,76.42,76.51,76.41,76.44,41400.0,58.0114,58.0797,58.0038,58.0265,41400.0
2012-12-13 11:40:00,76.44,76.46,76.19,76.19,29600.0,58.0265,58.0417,57.8368,57.8368,29600.0
2012-12-13 11:45:00,76.18,76.22,76.16,76.21,19200.0,57.8292,57.8595,57.814,57.8519,19200.0
2012-12-13 11:50:00,76.2,76.27,76.19,76.25,16500.0,57.8443,57.8975,57.8368,57.8823,16500.0
2012-12-13 11:55:00,76.25,76.3,76.25,76.27,10100.0,57.8823,57.9203,57.8823,57.8975,10100.0
2012-12-13 12:00:00,76.27,76.29,76.22,76.28,14000.0,57.8975,57.9127,57.8595,57.9051,14000.0
2012-12-13 12:05:00,76.29,76.34,76.24,76.3,16300.0,57.9127,57.9506,57.8747,57.9203,16300.0
2012-12-13 12:10:00,76.29,76.31,76.25,76.29,9100.0,57.9127,57.9279,57.8823,57.9127,9100.0
2012-12-13 12:15:00,76.28,76.36,76.21,76.22,27200.0,57.9051,57.9658,57.8519,57.8595,27200.0
2012-12-13 12:20:00,76.21,76.23,76.15,76.16,30500.0,57.8519,57.8671,57.8064,57.814,30500.0
2012-12-13 12:25:00,76.15,76.18,76.08,76.08,6500.0,57.8064,57.8292,57.7533,57.7533,6500.0
2012-12-13 12:30:00,76.08,76.12,76.08,76.1,9700.0,57.7533,57.7836,57.7533,57.7684,9700.0
2012-12-13 12:35:00,76.1,76.18,76.08,76.18,10500.0,57.7684,57.8292,57.7533,57.8292,10500.0
2012-12-13 12:40:00,76.16,76.16,76.07,76.1,26400.0,57.814,57.814,57.7457,57.7684,26400.0
2012-12-13 12:45:00,76.08,76.14,76.08,76.13,20700.0,57.7533,57.7988,57.7533,57.7912,20700.0
2012-12-13 12:50:00,76.13,76.14,76.08,76.1,8300.0,57.7912,57.7988,57.7533,57.7684,8300.0
2012-12-13 12:55:00,76.1,76.12,76.09,76.12,23900.0,57.7684,57.7836,57.7608,57.7836,23900.0
2012-12-13 13:00:00,76.11,76.12,76.08,76.1,30100.0,57.776,57.7836,57.7533,57.7684,30100.0
2012-12-13 13:05:00,76.13,76.13,76.0,76.02,21300.0,57.7912,57.7912,57.6925,57.7077,21300.0
2012-12-13 13:10:00,76.03,76.09,76.02,76.06,26700.0,57.7153,57.7608,57.7077,57.7381,26700.0
2012-12-13 13:15:00,76.08,76.1,76.08,76.1,4100.0,57.7533,57.7684,57.7533,57.7684,4100.0
2012-12-13 13:20:00,76.08,76.11,76.05,76.1,9200.0,57.7533,57.776,57.7305,57.7684,9200.0
2012-12-13 13:25:00,76.1,76.11,76.03,76.05,10900.0,57.7684,57.776,57.7153,57.7305,10900.0
2012-12-13 13:30:00,76.05,76.09,76.02,76.08,29400.0,57.7305,57.7608,57.7077,57.7533,29400.0
2012-12-13 13:35:00,76.08,76.08,76.01,76.01,53800.0,57.7533,57.7533,57.7001,57.7001,53800.0
2012-12-13 13:40:00,76.01,76.01,75.97,75.98,16300.0,57.7001,57.7001,57.6698,57.6773,16300.0
2012-12-13 13:45:00,75.98,75.98,75.89,75.89,9000.0,57.6773,57.6773,57.609,57.609,9000.0
2012-12-13 13:50:00,75.89,76.02,75.87,76.02,14600.0,57.609,57.7077,57.5938,57.7077,14600.0
2012-12-13 13:55:00,76.02,76.11,76.0,76.09,10800.0,57.7077,57.776,57.6925,57.7608,10800.0
2012-12-13 14:00:00,76.08,76.1,76.02,76.02,15600.0,57.7533,57.7684,57.7077,57.7077,15600.0
2012-12-13 14:05:00,76.02,76.03,75.96,76.0,31900.0,57.7077,57.7153,57.6622,57.6925,31900.0
2012-12-13 14:10:00,76.01,76.01,75.95,75.96,34100.0,57.7001,57.7001,57.6546,57.6622,34100.0
2012-12-13 14:15:00,75.95,76.02,75.9,76.02,28700.0,57.6546,57.7077,57.6166,57.7077,28700.0
2012-12-13 14:20:00,76.03,76.07,76.01,76.07,18400.0,57.7153,57.7457,57.7001,57.7457,18400.0
2012-12-13 14:25:00,76.07,76.16,76.05,76.13,27800.0,57.7457,57.814,57.7305,57.7912,27800.0
2012-12-13 14:30:00,76.14,76.17,76.09,76.17,15700.0,57.7988,57.8216,57.7608,57.8216,15700.0
2012-12-13 14:35:00,76.17,76.18,76.09,76.11,15400.0,57.8216,57.8292,57.7608,57.776,15400.0
2012-12-13 14:40:00,76.1,76.17,76.1,76.16,17700.0,57.7684,57.8216,57.7684,57.814,17700.0
2012-12-13 14:45:00,76.16,76.28,76.16,76.28,15900.0,57.814,57.9051,57.814,57.9051,15900.0
2012-12-13 14:50:00,76.25,76.28,76.23,76.27,13900.0,57.8823,57.9051,57.8671,57.8975,13900.0
2012-12-13 14:55:00,76.25,76.26,76.16,76.19,9000.0,57.8823,57.8899,57.814,57.8368,9000.0
2012-12-13 15:00:00,76.19,76.19,76.1,76.12,27500.0,57.8368,57.8368,57.7684,57.7836,27500.0
2012-12-13 15:05:00,76.12,76.14,76.08,76.11,52800.0,57.7836,57.7988,57.7533,57.776,52800.0
2012-12-13 15:10:00,76.12,76.14,76.07,76.07,30400.0,57.7836,57.7988,57.7457,57.7457,30400.0
2012-12-13 15:15:00,76.05,76.11,76.03,76.08,21700.0,57.7305,57.776,57.7153,57.7533,21700.0
2012-12-13 15:20:00,76.06,76.13,76.06,76.12,24400.0,57.7381,57.7912,57.7381,57.7836,24400.0
2012-12-13 15:25:00,76.11,76.11,76.04,76.04,18900.0,57.776,57.776,57.7229,57.7229,18900.0
2012-12-13 15:30:00,76.03,76.09,76.03,76.04,18800.0,57.7153,57.7608,57.7153,57.7229,18800.0
2012-12-13 15:35:00,76.04,76.2,76.03,76.16,21800.0,57.7229,57.8443,57.7153,57.814,21800.0
2012-12-13 15:40:00,76.16,76.26,76.12,76.13,26400.0,57.814,57.8899,57.7836,57.7912,26400.0
2012-12-13 15:45:00,76.13,76.17,76.07,76.16,69000.0,57.7912,57.8216,57.7457,57.814,69000.0
2012-12-13 15:50:00,76.15,76.18,76.1,76.17,32000.0,57.8064,57.8292,57.7684,57.8216,32000.0
2012-12-13 15:55:00,76.16,76.16,76.04,76.08,110300.0,57.814,57.814,57.7229,57.7533,110300.0
2012-12-14 09:30:00,75.87,76.26,75.87,76.05,31900.0,57.5938,57.8899,57.5938,57.7305,31900.0
2012-12-14 09:35:00,76.05,76.19,75.96,76.19,15200.0,57.7305,57.8368,57.6622,57.8368,15200.0
2012-12-14 09:40:00,76.19,76.23,75.98,76.07,23100.0,57.8368,57.8671,57.6773,57.7457,23100.0
2012-12-14 09:45:00,76.1,76.38,76.02,76.35,39800.0,57.7684,57.981,57.7077,57.9582,39800.0
2012-12-14 09:50:00,76.36,76.48,76.33,76.48,26600.0,57.9658,58.0569,57.943,58.0569,26600.0
2012-12-14 09:55:00,76.47,76.54,76.36,76.38,48700.0,58.0493,58.1024,57.9658,57.981,48700.0
2012-12-14 10:00:00,76.38,76.42,76.31,76.35,40100.0,57.981,58.0114,57.9279,57.9582,40100.0
2012-12-14 10:05:00,76.35,76.42,76.33,76.42,33500.0,57.9582,58.0114,57.943,58.0114,33500.0
2012-12-14 10:10:00,76.44,76.48,76.34,76.48,28400.0,58.0265,58.0569,57.9506,58.0569,28400.0
2012-12-14 10:15:00,76.48,76.54,76.47,76.5,16900.0,58.0569,58.1024,58.0493,58.0721,16900.0
2012-12-14 10:20:00,76.51,76.51,76.38,76.4,22900.0,58.0797,58.0797,57.981,57.9962,22900.0
2012-12-14 10:25:00,76.4,76.44,76.35,76.4,26500.0,57.9962,58.0265,57.9582,57.9962,26500.0
2012-12-14 10:30:00,76.38,76.38,76.21,76.23,11600.0,57.981,57.981,57.8519,57.8671,11600.0
2012-12-14 10:35:00,76.21,76.21,76.06,76.19,20600.0,57.8519,57.8519,57.7381,57.8368,20600.0
2012-12-14 10:40:00,76.2,76.26,76.15,76.25,28300.0,57.8443,57.8899,57.8064,57.8823,28300.0
2012-12-14 10:45:00,76.25,76.3,76.18,76.22,35100.0,57.8823,57.9203,57.8292,57.8595,35100.0
2012-12-14 10:50:00,76.22,76.33,76.22,76.31,11600.0,57.8595,57.943,57.8595,57.9279,11600.0
2012-12-14 10:55:00,76.31,76.32,76.22,76.23,19800.0,57.9279,57.9354,57.8595,57.8671,19800.0
2012-12-14 11:00:00,76.23,76.23,76.11,76.13,16200.0,57.8671,57.8671,57.776,57.7912,16200.0
2012-12-14 11:05:00,76.11,76.17,76.1,76.13,42500.0,57.776,57.8216,57.7684,57.7912,42500.0
2012-12-14 11:10:00,76.12,76.18,76.09,76.14,23600.0,57.7836,57.8292,57.7608,57.7988,23600.0
2012-12-14 11:15:00,76.16,76.25,76.15,76.15,15000.0,57.814,57.8823,57.8064,57.8064,15000.0
2012-12-14 11:20:00,76.15,76.19,76.08,76.09,7100.0,57.8064,57.8368,57.7533,57.7608,7100.0
2012-12-14 11:25:00,76.09,76.11,76.07,76.1,9300.0,57.7608,57.776,57.7457,57.7684,9300.0
2012-12-14 11:30:00,76.1,76.19,76.1,76.14,13000.0,57.7684,57.8368,57.7684,57.7988,13000.0
2012-12-14 11:35:00,76.15,76.18,76.06,76.11,21900.0,57.8064,57.8292,57.7381,57.776,21900.0
2012-12-14 11:40:00,76.11,76.16,76.1,76.14,4700.0,57.776,57.814,57.7684,57.7988,4700.0
2012-12-14 11:45:00,76.13,76.15,76.06,76.06,3900.0,57.7912,57.8064,57.7381,57.7381,3900.0
2012-12-14 11:50:00,76.06,76.11,76.04,76.07,31000.0,57.7381,57.776,57.7229,57.7457,31000.0
2012-12-14 11:55:00,76.06,76.13,76.05,76.11,8500.0,57.7381,57.7912,57.7305,57.776,8500.0
2012-12-14 12:00:00,76.1,76.21,76.1,76.21,17400.0,57.7684,57.8519,57.7684,57.8519,17400.0
2012-12-14 12:05:00,76.21,76.26,76.2,76.21,5800.0,57.8519,57.8899,57.8443,57.8519,5800.0
2012-12-14 12:10:00,76.22,76.26,76.2,76.24,10600.0,57.8595,57.8899,57.8443,57.8747,10600.0
2012-12-14 12:15:00,76.23,76.32,76.23,76.29,15800.0,57.8671,57.9354,57.8671,57.9127,15800.0
2012-12-14 12:20:00,76.27,76.37,76.25,76.33,11800.0,57.8975,57.9734,57.8823,57.943,11800.0
2012-12-14 12:25:00,76.31,76.41,76.31,76.39,15400.0,57.9279,58.0038,57.9279,57.9886,15400.0
2012-12-14 12:30:00,76.38,76.41,76.37,76.4,9100.0,57.981,58.0038,57.9734,57.9962,9100.0
2012-12-14 12:35:00,76.38,76.38,76.29,76.31,8700.0,57.981,57.981,57.9127,57.9279,8700.0
2012-12-14 12:40:00,76.31,76.36,76.31,76.34,6100.0,57.9279,57.9658,57.9279,57.9506,6100.0
2012-12-14 12:45:00,76.34,76.42,76.32,76.41,13700.0,57.9506,58.0114,57.9354,58.0038,13700.0
2012-12-14 12:50:00,76.39,76.43,76.29,76.29,19700.0,57.9886,58.0189,57.9127,57.9127,19700.0
2012-12-14 12:55:00,76.29,76.31,76.25,76.26,7000.0,57.9127,57.9279,57.8823,57.8899,7000.0
2012-12-14 13:00:00,76.28,76.28,76.26,76.27,4600.0,57.9051,57.9051,57.8899,57.8975,4600.0
2012-12-14 13:05:00,76.27,76.32,76.26,76.3,7600.0,57.8975,57.9354,57.8899,57.9203,7600.0
2012-12-14 13:10:00,76.28,76.4,76.28,76.37,30600.0,57.9051,57.9962,57.9051,57.9734,30600.0
2012-12-14 13:15:00,76.36,76.44,76.36,76.43,22600.0,57.9658,58.0265,57.9658,58.0189,22600.0
2012-12-14 13:20:00,76.41,76.55,76.41,76.51,26500.0,58.0038,58.11,58.0038,58.0797,26500.0
2012-12-14 13:25:00,76.5,76.56,76.49,76.54,124900.0,58.0721,58.1176,58.0645,58.1024,124900.0
2012-12-14 13:30:00,76.53,76.58,76.53,76.58,13200.0,58.0949,58.1328,58.0949,58.1328,13200.0
2012-12-14 13:35:00,76.58,76.58,76.53,76.58,11100.0,58.1328,58.1328,58.0949,58.1328,11100.0
2012-12-14 13:40:00,76.57,76.58,76.53,76.53,9700.0,58.1252,58.1328,58.0949,58.0949,9700.0
2012-12-14 13:45:00,76.55,76.64,76.55,76.59,9600.0,58.11,58.1784,58.11,58.1404,9600.0
2012-12-14 13:50:00,76.59,76.6,76.58,76.6,13900.0,58.1404,58.148,58.1328,58.148,13900.0
2012-12-14 13:55:00,76.59,76.61,76.58,76.6,29300.0,58.1404,58.1556,58.1328,58.148,29300.0
2012-12-14 14:00:00,76.6,76.65,76.59,76.62,38700.0,58.148,58.1859,58.1404,58.1632,38700.0
2012-12-14 14:05:00,76.63,76.68,76.63,76.64,15000.0,58.1708,58.2087,58.1708,58.1784,15000.0
2012-12-14 14:10:00,76.63,76.63,76.59,76.61,9200.0,58.1708,58.1708,58.1404,58.1556,9200.0
2012-12-14 14:15:00,76.62,76.62,76.59,76.61,15700.0,58.1632,58.1632,58.1404,58.1556,15700.0
2012-12-14 14:20:00,76.6,76.65,76.6,76.62,35600.0,58.148,58.1859,58.148,58.1632,35600.0
2012-12-14 14:25:00,76.6,76.61,76.5,76.5,25400.0,58.148,58.1556,58.0721,58.0721,25400.0
2012-12-14 14:30:00,76.52,76.58,76.51,76.54,24500.0,58.0873,58.1328,58.0797,58.1024,24500.0
2012-12-14 14:35:00,76.55,76.63,76.53,76.59,124900.0,58.11,58.1708,58.0949,58.1404,124900.0
2012-12-14 14:40:00,76.58,76.68,76.55,76.6,85100.0,58.1328,58.2087,58.11,58.148,85100.0
2012-12-14 14:45:00,76.59,76.71,76.59,76.69,18000.0,58.1404,58.2315,58.1404,58.2163,18000.0
2012-12-14 14:50:00,76.69,76.69,76.57,76.57,11800.0,58.2163,58.2163,58.1252,58.1252,11800.0
2012-12-14 14:55:00,76.57,76.58,76.45,76.53,23800.0,58.1252,58.1328,58.0341,58.0949,23800.0
2012-12-14 15:00:00,76.54,76.58,76.51,76.58,21100.0,58.1024,58.1328,58.0797,58.1328,21100.0
2012-12-14 15:05:00,76.57,76.57,76.4,76.4,48200.0,58.1252,58.1252,57.9962,57.9962,48200.0
2012-12-14 15:10:00,76.4,76.46,76.37,76.43,155400.0,57.9962,58.0417,57.9734,58.0189,155400.0
2012-12-14 15:15:00,76.41,76.53,76.38,76.52,49800.0,58.0038,58.0949,57.981,58.0873,49800.0
2012-12-14 15:20:00,76.52,76.58,76.47,76.58,36500.0,58.0873,58.1328,58.0493,58.1328,36500.0
2012-12-14 15:25:00,76.58,76.62,76.47,76.56,65400.0,58.1328,58.1632,58.0493,58.1176,65400.0
2012-12-14 15:30:00,76.56,76.71,76.53,76.62,49100.0,58.1176,58.2315,58.0949,58.1632,49100.0
2012-12-14 15:35:00,76.62,76.67,76.61,76.66,45000.0,58.1632,58.2011,58.1556,58.1935,45000.0
2012-12-14 15:40:00,76.65,76.67,76.57,76.65,32100.0,58.1859,58.2011,58.1252,58.1859,32100.0
2012-12-14 15:45:00,76.64,76.69,76.56,76.56,43400.0,58.1784,58.2163,58.1176,58.1176,43400.0
2012-12-14 15:50:00,76.56,76.57,76.47,76.53,83300.0,58.1176,58.1252,58.0493,58.0949,83300.0
2012-12-14 15:55:00,76.53,76.68,76.52,76.67,231600.0,58.0949,58.2087,58.0873,58.2011,231600.0
2012-12-17 09:30:00,76.87,76.95,76.7,76.73,51600.0,58.353,58.4137,58.2239,58.2467,51600.0
2012-12-17 09:35:00,76.71,76.73,76.51,76.63,40400.0,58.2315,58.2467,58.0797,58.1708,40400.0
2012-12-17 09:40:00,76.66,76.8,76.64,76.73,73500.0,58.1935,58.2998,58.1784,58.2467,73500.0
2012-12-17 09:45:00,76.74,76.96,76.74,76.93,58400.0,58.2543,58.4213,58.2543,58.3985,58400.0
2012-12-17 09:50:00,76.89,76.9,76.8,76.88,57400.0,58.3681,58.3757,58.2998,58.3605,57400.0
2012-12-17 09:55:00,76.88,76.88,76.7,76.8,90200.0,58.3605,58.3605,58.2239,58.2998,90200.0
2012-12-17 10:00:00,76.78,76.8,76.65,76.67,72100.0,58.2846,58.2998,58.1859,58.2011,72100.0
2012-12-17 10:05:00,76.69,76.74,76.64,76.69,59800.0,58.2163,58.2543,58.1784,58.2163,59800.0
2012-12-17 10:10:00,76.7,76.73,76.65,76.69,36100.0,58.2239,58.2467,58.1859,58.2163,36100.0
2012-12-17 10:15:00,76.68,76.69,76.62,76.65,41600.0,58.2087,58.2163,58.1632,58.1859,41600.0
2012-12-17 10:20:00,76.64,76.64,76.33,76.48,76100.0,58.1784,58.1784,57.943,58.0569,76100.0
2012-12-17 10:25:00,76.48,76.6,76.46,76.59,35000.0,58.0569,58.148,58.0417,58.1404,35000.0
2012-12-17 10:30:00,76.59,76.62,76.48,76.53,71900.0,58.1404,58.1632,58.0569,58.0949,71900.0
2012-12-17 10:35:00,76.54,76.55,76.51,76.52,15500.0,58.1024,58.11,58.0797,58.0873,15500.0
2012-12-17 10:40:00,76.52,76.52,76.46,76.46,27500.0,58.0873,58.0873,58.0417,58.0417,27500.0
2012-12-17 10:45:00,76.46,76.46,76.37,76.4,30300.0,58.0417,58.0417,57.9734,57.9962,30300.0
2012-12-17 10:50:00,76.39,76.41,76.3,76.31,19700.0,57.9886,58.0038,57.9203,57.9279,19700.0
2012-12-17 10:55:00,76.29,76.31,76.22,76.22,33100.0,57.9127,57.9279,57.8595,57.8595,33100.0
2012-12-17 11:00:00,76.21,76.27,76.2,76.24,16100.0,57.8519,57.8975,57.8443,57.8747,16100.0
2012-12-17 11:05:00,76.24,76.36,76.24,76.35,25800.0,57.8747,57.9658,57.8747,57.9582,25800.0
2012-12-17 11:10:00,76.36,76.39,76.29,76.29,27000.0,57.9658,57.9886,57.9127,57.9127,27000.0
2012-12-17 11:15:00,76.3,76.39,76.29,76.39,16700.0,57.9203,57.9886,57.9127,57.9886,16700.0
2012-12-17 11:20:00,76.38,76.43,76.38,76.4,17700.0,57.981,58.0189,57.981,57.9962,17700.0
2012-12-17 11:25:00,76.4,76.45,76.37,76.42,31200.0,57.9962,58.0341,57.9734,58.0114,31200.0
2012-12-17 11:30:00,76.4,76.47,76.36,76.46,14800.0,57.9962,58.0493,57.9658,58.0417,14800.0
2012-12-17 11:35:00,76.46,76.53,76.46,76.51,15900.0,58.0417,58.0949,58.0417,58.0797,15900.0
2012-12-17 11:40:00,76.5,76.62,76.5,76.59,19600.0,58.0721,58.1632,58.0721,58.1404,19600.0
2012-12-17 11:45:00,76.58,76.6,76.56,76.56,17100.0,58.1328,58.148,58.1176,58.1176,17100.0
2012-12-17 11:50:00,76.54,76.55,76.49,76.51,14700.0,58.1024,58.11,58.0645,58.0797,14700.0
2012-12-17 11:55:00,76.52,76.52,76.41,76.42,10000.0,58.0873,58.0873,58.0038,58.0114,10000.0
2012-12-17 12:00:00,76.43,76.47,76.38,76.39,8600.0,58.0189,58.0493,57.981,57.9886,8600.0
2012-12-17 12:05:00,76.39,76.49,76.39,76.44,17000.0,57.9886,58.0645,57.9886,58.0265,17000.0
2012-12-17 12:10:00,76.44,76.44,76.37,76.43,25100.0,58.0265,58.0265,57.9734,58.0189,25100.0
2012-12-17 12:15:00,76.43,76.45,76.4,76.43,14800.0,58.0189,58.0341,57.9962,58.0189,14800.0
2012-12-17 12:20:00,76.43,76.52,76.39,76.5,45700.0,58.0189,58.0873,57.9886,58.0721,45700.0
2012-12-17 12:25:00,76.49,76.55,76.49,76.53,28500.0,58.0645,58.11,58.0645,58.0949,28500.0
2012-12-17 12:30:00,76.53,76.57,76.51,76.53,10600.0,58.0949,58.1252,58.0797,58.0949,10600.0
2012-12-17 12:35:00,76.53,76.56,76.49,76.49,14800.0,58.0949,58.1176,58.0645,58.0645,14800.0
2012-12-17 12:40:00,76.49,76.51,76.47,76.5,15000.0,58.0645,58.0797,58.0493,58.0721,15000.0
2012-12-17 12:45:00,76.5,76.51,76.47,76.49,24400.0,58.0721,58.0797,58.0493,58.0645,24400.0
2012-12-17 12:50:00,76.5,76.5,76.44,76.44,19300.0,58.0721,58.0721,58.0265,58.0265,19300.0
2012-12-17 12:55:00,76.44,76.46,76.43,76.44,14500.0,58.0265,58.0417,58.0189,58.0265,14500.0
2012-12-17 13:00:00,76.45,76.45,76.37,76.37,11800.0,58.0341,58.0341,57.9734,57.9734,11800.0
2012-12-17 13:05:00,76.37,76.4,76.36,76.39,20300.0,57.9734,57.9962,57.9658,57.9886,20300.0
2012-12-17 13:10:00,76.38,76.4,76.34,76.35,15800.0,57.981,57.9962,57.9506,57.9582,15800.0
2012-12-17 13:15:00,76.35,76.37,76.28,76.28,18700.0,57.9582,57.9734,57.9051,57.9051,18700.0
2012-12-17 13:20:00,76.28,76.34,76.28,76.32,7200.0,57.9051,57.9506,57.9051,57.9354,7200.0
2012-12-17 13:25:00,76.32,76.38,76.3,76.38,9200.0,57.9354,57.981,57.9203,57.981,9200.0
2012-12-17 13:30:00,76.36,76.4,76.34,76.38,15800.0,57.9658,57.9962,57.9506,57.981,15800.0
2012-12-17 13:35:00,76.38,76.38,76.34,76.36,15200.0,57.981,57.981,57.9506,57.9658,15200.0
2012-12-17 13:40:00,76.37,76.39,76.32,76.32,8800.0,57.9734,57.9886,57.9354,57.9354,8800.0
2012-12-17 13:45:00,76.33,76.42,76.33,76.4,19200.0,57.943,58.0114,57.943,57.9962,19200.0
2012-12-17 13:50:00,76.42,76.42,76.37,76.37,12600.0,58.0114,58.0114,57.9734,57.9734,12600.0
2012-12-17 13:55:00,76.37,76.43,76.33,76.43,14000.0,57.9734,58.0189,57.943,58.0189,14000.0
2012-12-17 14:00:00,76.42,76.57,76.41,76.53,26900.0,58.0114,58.1252,58.0038,58.0949,26900.0
2012-12-17 14:05:00,76.53,76.55,76.5,76.54,16400.0,58.0949,58.11,58.0721,58.1024,16400.0
2012-12-17 14:10:00,76.53,76.55,76.5,76.51,13900.0,58.0949,58.11,58.0721,58.0797,13900.0
2012-12-17 14:15:00,76.51,76.52,76.45,76.45,16600.0,58.0797,58.0873,58.0341,58.0341,16600.0
2012-12-17 14:20:00,76.45,76.52,76.43,76.48,18800.0,58.0341,58.0873,58.0189,58.0569,18800.0
2012-12-17 14:25:00,76.48,76.49,76.44,76.45,14600.0,58.0569,58.0645,58.0265,58.0341,14600.0
2012-12-17 14:30:00,76.45,76.49,76.4,76.47,20900.0,58.0341,58.0645,57.9962,58.0493,20900.0
2012-12-17 14:35:00,76.47,76.49,76.44,76.47,12900.0,58.0493,58.0645,58.0265,58.0493,12900.0
2012-12-17 14:40:00,76.47,76.51,76.45,76.5,27400.0,58.0493,58.0797,58.0341,58.0721,27400.0
2012-12-17 14:45:00,76.5,76.53,76.48,76.5,51000.0,58.0721,58.0949,58.0569,58.0721,51000.0
2012-12-17 14:50:00,76.5,76.52,76.46,76.5,16200.0,58.0721,58.0873,58.0417,58.0721,16200.0
2012-12-17 14:55:00,76.52,76.61,76.49,76.6,35700.0,58.0873,58.1556,58.0645,58.148,35700.0
2012-12-17 15:00:00,76.58,76.6,76.48,76.5,37500.0,58.1328,58.148,58.0569,58.0721,37500.0
2012-12-17 15:05:00,76.48,76.57,76.45,76.56,41100.0,58.0569,58.1252,58.0341,58.1176,41100.0
2012-12-17 15:10:00,76.56,76.61,76.55,76.6,20600.0,58.1176,58.1556,58.11,58.148,20600.0
2012-12-17 15:15:00,76.61,76.65,76.6,76.63,26800.0,58.1556,58.1859,58.148,58.1708,26800.0
2012-12-17 15:20:00,76.62,76.65,76.61,76.63,25800.0,58.1632,58.1859,58.1556,58.1708,25800.0
2012-12-17 15:25:00,76.63,76.66,76.61,76.64,35100.0,58.1708,58.1935,58.1556,58.1784,35100.0
2012-12-17 15:30:00,76.64,76.7,76.64,76.66,29500.0,58.1784,58.2239,58.1784,58.1935,29500.0
2012-12-17 15:35:00,76.66,76.72,76.65,76.71,36300.0,58.1935,58.2391,58.1859,58.2315,36300.0
2012-12-17 15:40:00,76.7,76.73,76.65,76.7,29000.0,58.2239,58.2467,58.1859,58.2239,29000.0
2012-12-17 15:45:00,76.71,76.8,76.71,76.78,56400.0,58.2315,58.2998,58.2315,58.2846,56400.0
2012-12-17 15:50:00,76.76,76.84,76.73,76.82,62900.0,58.2695,58.3302,58.2467,58.315,62900.0
2012-12-17 15:55:00,76.83,76.9,76.78,76.9,124600.0,58.3226,58.3757,58.2846,58.3757,124600.0
2012-12-18 09:30:00,77.1,77.16,76.71,76.92,75400.0,58.5275,58.5731,58.2315,58.3909,75400.0
2012-12-18 09:35:00,76.91,76.99,76.88,76.98,86400.0,58.3833,58.444,58.3605,58.4365,86400.0
2012-12-18 09:40:00,76.98,76.99,76.82,76.85,34000.0,58.4365,58.444,58.315,58.3378,34000.0
2012-12-18 09:45:00,76.85,76.91,76.79,76.87,38200.0,58.3378,58.3833,58.2922,58.353,38200.0
2012-12-18 09:50:00,76.87,76.95,76.83,76.95,55500.0,58.353,58.4137,58.3226,58.4137,55500.0
2012-12-18 09:55:00,76.95,76.95,76.79,76.84,19300.0,58.4137,58.4137,58.2922,58.3302,19300.0
2012-12-18 10:00:00,76.87,76.88,76.79,76.83,18100.0,58.353,58.3605,58.2922,58.3226,18100.0
2012-12-18 10:05:00,76.8,76.92,76.79,76.85,36100.0,58.2998,58.3909,58.2922,58.3378,36100.0
2012-12-18 10:10:00,76.86,76.89,76.79,76.89,15200.0,58.3454,58.3681,58.2922,58.3681,15200.0
2012-12-18 10:15:00,76.88,76.92,76.82,76.83,16400.0,58.3605,58.3909,58.315,58.3226,16400.0
2012-12-18 10:20:00,76.84,76.95,76.83,76.95,14700.0,58.3302,58.4137,58.3226,58.4137,14700.0
2012-12-18 10:25:00,76.95,76.97,76.9,76.93,35000.0,58.4137,58.4289,58.3757,58.3985,35000.0
2012-12-18 10:30:00,76.93,77.0,76.93,76.98,69900.0,58.3985,58.4516,58.3985,58.4365,69900.0
2012-12-18 10:35:00,76.99,76.99,76.92,76.96,24700.0,58.444,58.444,58.3909,58.4213,24700.0
2012-12-18 10:40:00,76.96,76.97,76.93,76.97,11200.0,58.4213,58.4289,58.3985,58.4289,11200.0
2012-12-18 10:45:00,76.95,76.97,76.91,76.92,24300.0,58.4137,58.4289,58.3833,58.3909,24300.0
2012-12-18 10:50:00,76.91,76.94,76.86,76.91,19200.0,58.3833,58.4061,58.3454,58.3833,19200.0
2012-12-18 10:55:00,76.88,76.89,76.79,76.85,11300.0,58.3605,58.3681,58.2922,58.3378,11300.0
2012-12-18 11:00:00,76.86,76.9,76.77,76.77,19500.0,58.3454,58.3757,58.277,58.277,19500.0
2012-12-18 11:05:00,76.77,76.81,76.74,76.77,10700.0,58.277,58.3074,58.2543,58.277,10700.0
2012-12-18 11:10:00,76.78,76.8,76.75,76.79,11100.0,58.2846,58.2998,58.2619,58.2922,11100.0
2012-12-18 11:15:00,76.8,76.84,76.78,76.79,19200.0,58.2998,58.3302,58.2846,58.2922,19200.0
2012-12-18 11:20:00,76.82,76.82,76.72,76.77,33600.0,58.315,58.315,58.2391,58.277,33600.0
2012-12-18 11:25:00,76.76,76.76,76.54,76.55,60300.0,58.2695,58.2695,58.1024,58.11,60300.0
2012-12-18 11:30:00,76.56,76.8,76.56,76.8,22800.0,58.1176,58.2998,58.1176,58.2998,22800.0
2012-12-18 11:35:00,76.78,76.8,76.65,76.65,17200.0,58.2846,58.2998,58.1859,58.1859,17200.0
2012-12-18 11:40:00,76.63,76.68,76.62,76.66,11200.0,58.1708,58.2087,58.1632,58.1935,11200.0
2012-12-18 11:45:00,76.66,76.7,76.65,76.65,17000.0,58.1935,58.2239,58.1859,58.1859,17000.0
2012-12-18 11:50:00,76.65,76.65,76.46,76.47,23000.0,58.1859,58.1859,58.0417,58.0493,23000.0
2012-12-18 11:55:00,76.48,76.5,76.4,76.43,11100.0,58.0569,58.0721,57.9962,58.0189,11100.0
2012-12-18 12:00:00,76.44,76.44,76.31,76.31,140600.0,58.0265,58.0265,57.9279,57.9279,140600.0
2012-12-18 12:05:00,76.31,76.38,76.3,76.31,27900.0,57.9279,57.981,57.9203,57.9279,27900.0
2012-12-18 12:10:00,76.32,76.42,76.31,76.42,15800.0,57.9354,58.0114,57.9279,58.0114,15800.0
2012-12-18 12:15:00,76.42,76.45,76.38,76.42,14900.0,58.0114,58.0341,57.981,58.0114,14900.0
2012-12-18 12:20:00,76.45,76.51,76.45,76.5,15900.0,58.0341,58.0797,58.0341,58.0721,15900.0
2012-12-18 12:25:00,76.5,76.5,76.47,76.48,26400.0,58.0721,58.0721,58.0493,58.0569,26400.0
2012-12-18 12:30:00,76.48,76.48,76.39,76.41,20600.0,58.0569,58.0569,57.9886,58.0038,20600.0
2012-12-18 12:35:00,76.41,76.48,76.37,76.46,59700.0,58.0038,58.0569,57.9734,58.0417,59700.0
2012-12-18 12:40:00,76.45,76.67,76.43,76.66,30200.0,58.0341,58.2011,58.0189,58.1935,30200.0
2012-12-18 12:45:00,76.66,76.73,76.64,76.65,25000.0,58.1935,58.2467,58.1784,58.1859,25000.0
2012-12-18 12:50:00,76.68,76.73,76.64,76.65,23500.0,58.2087,58.2467,58.1784,58.1859,23500.0
2012-12-18 12:55:00,76.65,76.65,76.63,76.64,15800.0,58.1859,58.1859,58.1708,58.1784,15800.0
2012-12-18 13:00:00,76.64,76.66,76.6,76.65,9700.0,58.1784,58.1935,58.148,58.1859,9700.0
2012-12-18 13:05:00,76.65,76.68,76.65,76.65,8100.0,58.1859,58.2087,58.1859,58.1859,8100.0
2012-12-18 13:10:00,76.67,76.73,76.63,76.63,19700.0,58.2011,58.2467,58.1708,58.1708,19700.0
2012-12-18 13:15:00,76.63,76.67,76.62,76.67,11100.0,58.1708,58.2011,58.1632,58.2011,11100.0
2012-12-18 13:20:00,76.67,76.68,76.64,76.66,8700.0,58.2011,58.2087,58.1784,58.1935,8700.0
2012-12-18 13:25:00,76.66,76.69,76.63,76.63,10400.0,58.1935,58.2163,58.1708,58.1708,10400.0
2012-12-18 13:30:00,76.63,76.64,76.57,76.61,12100.0,58.1708,58.1784,58.1252,58.1556,12100.0
2012-12-18 13:35:00,76.6,76.67,76.59,76.62,11100.0,58.148,58.2011,58.1404,58.1632,11100.0
2012-12-18 13:40:00,76.6,76.7,76.59,76.67,16200.0,58.148,58.2239,58.1404,58.2011,16200.0
2012-12-18 13:45:00,76.68,76.69,76.66,76.67,5900.0,58.2087,58.2163,58.1935,58.2011,5900.0
2012-12-18 13:50:00,76.67,76.68,76.63,76.63,10400.0,58.2011,58.2087,58.1708,58.1708,10400.0
2012-12-18 13:55:00,76.64,76.66,76.6,76.65,19900.0,58.1784,58.1935,58.148,58.1859,19900.0
2012-12-18 14:00:00,76.65,76.68,76.62,76.67,41700.0,58.1859,58.2087,58.1632,58.2011,41700.0
2012-12-18 14:05:00,76.7,76.7,76.62,76.63,41300.0,58.2239,58.2239,58.1632,58.1708,41300.0
2012-12-18 14:10:00,76.63,76.69,76.62,76.64,10900.0,58.1708,58.2163,58.1632,58.1784,10900.0
2012-12-18 14:15:00,76.67,76.67,76.56,76.61,28300.0,58.2011,58.2011,58.1176,58.1556,28300.0
2012-12-18 14:20:00,76.6,76.62,76.57,76.59,17900.0,58.148,58.1632,58.1252,58.1404,17900.0
2012-12-18 14:25:00,76.58,76.58,76.46,76.46,19700.0,58.1328,58.1328,58.0417,58.0417,19700.0
2012-12-18 14:30:00,76.49,76.49,76.37,76.38,14100.0,58.0645,58.0645,57.9734,57.981,14100.0
2012-12-18 14:35:00,76.39,76.39,76.29,76.36,16800.0,57.9886,57.9886,57.9127,57.9658,16800.0
2012-12-18 14:40:00,76.35,76.42,76.34,76.41,22800.0,57.9582,58.0114,57.9506,58.0038,22800.0
2012-12-18 14:45:00,76.42,76.45,76.4,76.42,9600.0,58.0114,58.0341,57.9962,58.0114,9600.0
2012-12-18 14:50:00,76.4,76.48,76.4,76.45,14200.0,57.9962,58.0569,57.9962,58.0341,14200.0
2012-12-18 14:55:00,76.44,76.47,76.39,76.39,27300.0,58.0265,58.0493,57.9886,57.9886,27300.0
2012-12-18 15:00:00,76.41,76.42,76.37,76.38,43200.0,58.0038,58.0114,57.9734,57.981,43200.0
2012-12-18 15:05:00,76.4,76.4,76.33,76.33,97200.0,57.9962,57.9962,57.943,57.943,97200.0
2012-12-18 15:10:00,76.33,76.35,76.25,76.29,22800.0,57.943,57.9582,57.8823,57.9127,22800.0
2012-12-18 15:15:00,76.28,76.3,76.24,76.29,42600.0,57.9051,57.9203,57.8747,57.9127,42600.0
2012-12-18 15:20:00,76.29,76.38,76.29,76.36,38000.0,57.9127,57.981,57.9127,57.9658,38000.0
2012-12-18 15:25:00,76.38,76.41,76.35,76.38,15500.0,57.981,58.0038,57.9582,57.981,15500.0
2012-12-18 15:30:00,76.38,76.4,76.37,76.4,20900.0,57.981,57.9962,57.9734,57.9962,20900.0
2012-12-18 15:35:00,76.4,76.46,76.4,76.45,27600.0,57.9962,58.0417,57.9962,58.0341,27600.0
2012-12-18 15:40:00,76.45,76.53,76.45,76.45,52300.0,58.0341,58.0949,58.0341,58.0341,52300.0
2012-12-18 15:45:00,76.45,76.47,76.38,76.46,66000.0,58.0341,58.0493,57.981,58.0417,66000.0
2012-12-18 15:50:00,76.45,76.62,76.45,76.62,61500.0,58.0341,58.1632,58.0341,58.1632,61500.0
2012-12-18 15:55:00,76.61,76.81,76.6,76.81,224900.0,58.1556,58.3074,58.148,58.3074,224900.0
2012-12-19 09:30:00,76.89,77.0,76.64,76.72,75400.0,58.3681,58.4516,58.1784,58.2391,75400.0
2012-12-19 09:35:00,76.74,76.79,76.31,76.39,47300.0,58.2543,58.2922,57.9279,57.9886,47300.0
2012-12-19 09:40:00,76.41,76.41,76.25,76.36,43500.0,58.0038,58.0038,57.8823,57.9658,43500.0
2012-12-19 09:45:00,76.33,76.38,76.32,76.34,54200.0,57.943,57.981,57.9354,57.9506,54200.0
2012-12-19 09:50:00,76.34,76.37,76.29,76.35,46100.0,57.9506,57.9734,57.9127,57.9582,46100.0
2012-12-19 09:55:00,76.35,76.37,76.33,76.37,22400.0,57.9582,57.9734,57.943,57.9734,22400.0
2012-12-19 10:00:00,76.37,76.48,76.36,76.46,48400.0,57.9734,58.0569,57.9658,58.0417,48400.0
2012-12-19 10:05:00,76.46,76.5,76.42,76.5,13000.0,58.0417,58.0721,58.0114,58.0721,13000.0
2012-12-19 10:10:00,76.52,76.53,76.43,76.51,16100.0,58.0873,58.0949,58.0189,58.0797,16100.0
2012-12-19 10:15:00,76.51,76.51,76.4,76.4,17400.0,58.0797,58.0797,57.9962,57.9962,17400.0
2012-12-19 10:20:00,76.41,76.44,76.39,76.44,17300.0,58.0038,58.0265,57.9886,58.0265,17300.0
2012-12-19 10:25:00,76.42,76.44,76.38,76.4,22500.0,58.0114,58.0265,57.981,57.9962,22500.0
2012-12-19 10:30:00,76.4,76.44,76.38,76.41,24000.0,57.9962,58.0265,57.981,58.0038,24000.0
2012-12-19 10:35:00,76.39,76.44,76.33,76.39,29800.0,57.9886,58.0265,57.943,57.9886,29800.0
2012-12-19 10:40:00,76.39,76.39,76.3,76.3,44400.0,57.9886,57.9886,57.9203,57.9203,44400.0
2012-12-19 10:45:00,76.31,76.37,76.29,76.35,58000.0,57.9279,57.9734,57.9127,57.9582,58000.0
2012-12-19 10:50:00,76.37,76.37,76.27,76.34,23000.0,57.9734,57.9734,57.8975,57.9506,23000.0
2012-12-19 10:55:00,76.36,76.4,76.34,76.4,17300.0,57.9658,57.9962,57.9506,57.9962,17300.0
2012-12-19 11:00:00,76.4,76.44,76.39,76.42,11400.0,57.9962,58.0265,57.9886,58.0114,11400.0
2012-12-19 11:05:00,76.42,76.52,76.41,76.48,41300.0,58.0114,58.0873,58.0038,58.0569,41300.0
2012-12-19 11:10:00,76.48,76.49,76.43,76.45,36800.0,58.0569,58.0645,58.0189,58.0341,36800.0
2012-12-19 11:15:00,76.45,76.45,76.37,76.42,13000.0,58.0341,58.0341,57.9734,58.0114,13000.0
2012-12-19 11:20:00,76.44,76.46,76.37,76.4,18700.0,58.0265,58.0417,57.9734,57.9962,18700.0
2012-12-19 11:25:00,76.39,76.46,76.38,76.42,23900.0,57.9886,58.0417,57.981,58.0114,23900.0
2012-12-19 11:30:00,76.42,76.47,76.42,76.42,32300.0,58.0114,58.0493,58.0114,58.0114,32300.0
2012-12-19 11:35:00,76.43,76.46,76.41,76.43,14600.0,58.0189,58.0417,58.0038,58.0189,14600.0
2012-12-19 11:40:00,76.43,76.46,76.4,76.45,23100.0,58.0189,58.0417,57.9962,58.0341,23100.0
2012-12-19 11:45:00,76.45,76.59,76.44,76.54,64900.0,58.0341,58.1404,58.0265,58.1024,64900.0
2012-12-19 11:50:00,76.55,76.62,76.54,76.59,13300.0,58.11,58.1632,58.1024,58.1404,13300.0
2012-12-19 11:55:00,76.61,76.61,76.57,76.57,16700.0,58.1556,58.1556,58.1252,58.1252,16700.0
2012-12-19 12:00:00,76.57,76.61,76.56,76.56,41400.0,58.1252,58.1556,58.1176,58.1176,41400.0
2012-12-19 12:05:00,76.55,76.61,76.52,76.59,10700.0,58.11,58.1556,58.0873,58.1404,10700.0
2012-12-19 12:10:00,76.61,76.61,76.55,76.55,18400.0,58.1556,58.1556,58.11,58.11,18400.0
2012-12-19 12:15:00,76.57,76.59,76.51,76.52,28100.0,58.1252,58.1404,58.0797,58.0873,28100.0
2012-12-19 12:20:00,76.51,76.56,76.48,76.54,34900.0,58.0797,58.1176,58.0569,58.1024,34900.0
2012-12-19 12:25:00,76.54,76.56,76.52,76.53,12400.0,58.1024,58.1176,58.0873,58.0949,12400.0
2012-12-19 12:30:00,76.53,76.62,76.51,76.62,16000.0,58.0949,58.1632,58.0797,58.1632,16000.0
2012-12-19 12:35:00,76.61,76.66,76.6,76.65,12300.0,58.1556,58.1935,58.148,58.1859,12300.0
2012-12-19 12:40:00,76.65,76.68,76.59,76.66,30200.0,58.1859,58.2087,58.1404,58.1935,30200.0
2012-12-19 12:45:00,76.65,76.66,76.47,76.47,27100.0,58.1859,58.1935,58.0493,58.0493,27100.0
2012-12-19 12:50:00,76.47,76.59,76.47,76.56,16400.0,58.0493,58.1404,58.0493,58.1176,16400.0
2012-12-19 12:55:00,76.56,76.59,76.53,76.54,25200.0,58.1176,58.1404,58.0949,58.1024,25200.0
2012-12-19 13:00:00,76.54,76.6,76.53,76.6,11300.0,58.1024,58.148,58.0949,58.148,11300.0
2012-12-19 13:05:00,76.61,76.63,76.59,76.61,5300.0,58.1556,58.1708,58.1404,58.1556,5300.0
2012-12-19 13:10:00,76.62,76.62,76.56,76.58,6000.0,58.1632,58.1632,58.1176,58.1328,6000.0
2012-12-19 13:15:00,76.58,76.61,76.56,76.59,10300.0,58.1328,58.1556,58.1176,58.1404,10300.0
2012-12-19 13:20:00,76.6,76.62,76.58,76.58,11200.0,58.148,58.1632,58.1328,58.1328,11200.0
2012-12-19 13:25:00,76.58,76.6,76.56,76.56,28400.0,58.1328,58.148,58.1176,58.1176,28400.0
2012-12-19 13:30:00,76.57,76.57,76.56,76.56,12800.0,58.1252,58.1252,58.1176,58.1176,12800.0
2012-12-19 13:35:00,76.56,76.57,76.52,76.53,8700.0,58.1176,58.1252,58.0873,58.0949,8700.0
2012-12-19 13:40:00,76.54,76.54,76.49,76.49,13600.0,58.1024,58.1024,58.0645,58.0645,13600.0
2012-12-19 13:45:00,76.5,76.56,76.49,76.54,10000.0,58.0721,58.1176,58.0645,58.1024,10000.0
2012-12-19 13:50:00,76.55,76.61,76.54,76.61,12000.0,58.11,58.1556,58.1024,58.1556,12000.0
2012-12-19 13:55:00,76.6,76.61,76.57,76.58,13800.0,58.148,58.1556,58.1252,58.1328,13800.0
2012-12-19 14:00:00,76.57,76.59,76.55,76.56,31500.0,58.1252,58.1404,58.11,58.1176,31500.0
2012-12-19 14:05:00,76.56,76.57,76.52,76.53,23100.0,58.1176,58.1252,58.0873,58.0949,23100.0
2012-12-19 14:10:00,76.53,76.53,76.49,76.5,28400.0,58.0949,58.0949,58.0645,58.0721,28400.0
2012-12-19 14:15:00,76.5,76.52,76.44,76.52,26800.0,58.0721,58.0873,58.0265,58.0873,26800.0
2012-12-19 14:20:00,76.53,76.54,76.51,76.52,10600.0,58.0949,58.1024,58.0797,58.0873,10600.0
2012-12-19 14:25:00,76.53,76.53,76.47,76.47,14200.0,58.0949,58.0949,58.0493,58.0493,14200.0
2012-12-19 14:30:00,76.45,76.47,76.42,76.43,16300.0,58.0341,58.0493,58.0114,58.0189,16300.0
2012-12-19 14:35:00,76.42,76.47,76.41,76.44,15800.0,58.0114,58.0493,58.0038,58.0265,15800.0
2012-12-19 14:40:00,76.45,76.45,76.4,76.4,14500.0,58.0341,58.0341,57.9962,57.9962,14500.0
2012-12-19 14:45:00,76.41,76.42,76.33,76.35,31500.0,58.0038,58.0114,57.943,57.9582,31500.0
2012-12-19 14:50:00,76.34,76.36,76.3,76.34,51000.0,57.9506,57.9658,57.9203,57.9506,51000.0
2012-12-19 14:55:00,76.34,76.37,76.33,76.33,22800.0,57.9506,57.9734,57.943,57.943,22800.0
2012-12-19 15:00:00,76.35,76.35,76.32,76.33,18000.0,57.9582,57.9582,57.9354,57.943,18000.0
2012-12-19 15:05:00,76.33,76.33,76.26,76.28,23000.0,57.943,57.943,57.8899,57.9051,23000.0
2012-12-19 15:10:00,76.29,76.3,76.2,76.2,34400.0,57.9127,57.9203,57.8443,57.8443,34400.0
2012-12-19 15:15:00,76.21,76.23,76.17,76.18,38000.0,57.8519,57.8671,57.8216,57.8292,38000.0
2012-12-19 15:20:00,76.19,76.32,76.19,76.32,25400.0,57.8368,57.9354,57.8368,57.9354,25400.0
2012-12-19 15:25:00,76.32,76.42,76.32,76.42,15500.0,57.9354,58.0114,57.9354,58.0114,15500.0
2012-12-19 15:30:00,76.42,76.43,76.35,76.36,21600.0,58.0114,58.0189,57.9582,57.9658,21600.0
2012-12-19 15:35:00,76.36,76.4,76.34,76.36,24900.0,57.9658,57.9962,57.9506,57.9658,24900.0
2012-12-19 15:40:00,76.36,76.38,76.33,76.33,25500.0,57.9658,57.981,57.943,57.943,25500.0
2012-12-19 15:45:00,76.34,76.35,76.26,76.3,43900.0,57.9506,57.9582,57.8899,57.9203,43900.0
2012-12-19 15:50:00,76.29,76.3,76.21,76.27,58600.0,57.9127,57.9203,57.8519,57.8975,58600.0
2012-12-19 15:55:00,76.26,76.26,76.12,76.15,108900.0,57.8899,57.8899,57.7836,57.8064,108900.0
2012-12-20 09:30:00,76.19,76.45,76.11,76.29,38300.0,57.8368,58.0341,57.776,57.9127,38300.0
2012-12-20 09:35:00,76.25,76.28,76.0,76.0,18700.0,57.8823,57.9051,57.6925,57.6925,18700.0
2012-12-20 09:40:00,76.0,76.27,75.92,76.27,33000.0,57.6925,57.8975,57.6318,57.8975,33000.0
2012-12-20 09:45:00,76.27,76.33,76.17,76.3,22900.0,57.8975,57.943,57.8216,57.9203,22900.0
2012-12-20 09:50:00,76.3,76.48,76.26,76.42,38000.0,57.9203,58.0569,57.8899,58.0114,38000.0
2012-12-20 09:55:00,76.42,76.42,76.25,76.3,68600.0,58.0114,58.0114,57.8823,57.9203,68600.0
2012-12-20 10:00:00,76.32,76.48,76.31,76.35,19700.0,57.9354,58.0569,57.9279,57.9582,19700.0
2012-12-20 10:05:00,76.35,76.52,76.34,76.47,26200.0,57.9582,58.0873,57.9506,58.0493,26200.0
2012-12-20 10:10:00,76.46,76.57,76.43,76.52,37200.0,58.0417,58.1252,58.0189,58.0873,37200.0
2012-12-20 10:15:00,76.51,76.53,76.43,76.48,25500.0,58.0797,58.0949,58.0189,58.0569,25500.0
2012-12-20 10:20:00,76.48,76.5,76.41,76.45,40400.0,58.0569,58.0721,58.0038,58.0341,40400.0
2012-12-20 10:25:00,76.44,76.45,76.4,76.44,11800.0,58.0265,58.0341,57.9962,58.0265,11800.0
2012-12-20 10:30:00,76.44,76.5,76.4,76.48,17700.0,58.0265,58.0721,57.9962,58.0569,17700.0
2012-12-20 10:35:00,76.47,76.69,76.47,76.66,25100.0,58.0493,58.2163,58.0493,58.1935,25100.0
2012-12-20 10:40:00,76.65,76.83,76.62,76.83,25300.0,58.1859,58.3226,58.1632,58.3226,25300.0
2012-12-20 10:45:00,76.85,76.85,76.75,76.76,17200.0,58.3378,58.3378,58.2619,58.2695,17200.0
2012-12-20 10:50:00,76.76,76.93,76.75,76.88,21100.0,58.2695,58.3985,58.2619,58.3605,21100.0
2012-12-20 10:55:00,76.85,76.91,76.79,76.79,8900.0,58.3378,58.3833,58.2922,58.2922,8900.0
2012-12-20 11:00:00,76.79,76.83,76.76,76.78,12900.0,58.2922,58.3226,58.2695,58.2846,12900.0
2012-12-20 11:05:00,76.78,76.96,76.78,76.89,37800.0,58.2846,58.4213,58.2846,58.3681,37800.0
2012-12-20 11:10:00,76.87,76.95,76.87,76.92,20700.0,58.353,58.4137,58.353,58.3909,20700.0
2012-12-20 11:15:00,76.92,76.98,76.91,76.97,16600.0,58.3909,58.4365,58.3833,58.4289,16600.0
2012-12-20 11:20:00,76.97,77.06,76.94,76.98,56300.0,58.4289,58.4972,58.4061,58.4365,56300.0
2012-12-20 11:25:00,76.97,76.98,76.9,76.9,16700.0,58.4289,58.4365,58.3757,58.3757,16700.0
2012-12-20 11:30:00,76.9,76.92,76.86,76.86,10700.0,58.3757,58.3909,58.3454,58.3454,10700.0
2012-12-20 11:35:00,76.86,76.93,76.85,76.89,18200.0,58.3454,58.3985,58.3378,58.3681,18200.0
2012-12-20 11:40:00,76.9,76.96,76.86,76.88,17100.0,58.3757,58.4213,58.3454,58.3605,17100.0
2012-12-20 11:45:00,76.89,76.93,76.85,76.86,16500.0,58.3681,58.3985,58.3378,58.3454,16500.0
2012-12-20 11:50:00,76.86,77.03,76.86,77.01,19100.0,58.3454,58.4744,58.3454,58.4592,19100.0
2012-12-20 11:55:00,77.01,77.05,76.99,77.05,16300.0,58.4592,58.4896,58.444,58.4896,16300.0
2012-12-20 12:00:00,77.05,77.05,76.99,77.02,14900.0,58.4896,58.4896,58.444,58.4668,14900.0
2012-12-20 12:05:00,77.03,77.03,77.0,77.03,9000.0,58.4744,58.4744,58.4516,58.4744,9000.0
2012-12-20 12:10:00,77.03,77.08,77.0,77.08,11800.0,58.4744,58.5124,58.4516,58.5124,11800.0
2012-12-20 12:15:00,77.08,77.12,77.05,77.12,16500.0,58.5124,58.5427,58.4896,58.5427,16500.0
2012-12-20 12:20:00,77.12,77.12,77.09,77.1,10100.0,58.5427,58.5427,58.52,58.5275,10100.0
2012-12-20 12:25:00,77.1,77.12,77.07,77.08,10100.0,58.5275,58.5427,58.5048,58.5124,10100.0
2012-12-20 12:30:00,77.09,77.1,77.03,77.08,7000.0,58.52,58.5275,58.4744,58.5124,7000.0
2012-12-20 12:35:00,77.09,77.1,77.04,77.05,14400.0,58.52,58.5275,58.482,58.4896,14400.0
2012-12-20 12:40:00,77.04,77.05,76.99,77.03,21200.0,58.482,58.4896,58.444,58.4744,21200.0
2012-12-20 12:45:00,77.02,77.02,76.94,76.96,6100.0,58.4668,58.4668,58.4061,58.4213,6100.0
2012-12-20 12:50:00,76.96,76.99,76.92,76.94,10400.0,58.4213,58.444,58.3909,58.4061,10400.0
2012-12-20 12:55:00,76.95,76.95,76.9,76.95,13300.0,58.4137,58.4137,58.3757,58.4137,13300.0
2012-12-20 13:00:00,76.95,76.96,76.88,76.89,10500.0,58.4137,58.4213,58.3605,58.3681,10500.0
2012-12-20 13:05:00,76.91,76.95,76.88,76.92,9600.0,58.3833,58.4137,58.3605,58.3909,9600.0
2012-12-20 13:10:00,76.92,76.93,76.84,76.87,9500.0,58.3909,58.3985,58.3302,58.353,9500.0
2012-12-20 13:15:00,76.85,76.86,76.81,76.81,7600.0,58.3378,58.3454,58.3074,58.3074,7600.0
2012-12-20 13:20:00,76.82,76.84,76.79,76.79,11400.0,58.315,58.3302,58.2922,58.2922,11400.0
2012-12-20 13:25:00,76.81,76.92,76.8,76.92,12800.0,58.3074,58.3909,58.2998,58.3909,12800.0
2012-12-20 13:30:00,76.88,76.91,76.85,76.91,10600.0,58.3605,58.3833,58.3378,58.3833,10600.0
2012-12-20 13:35:00,76.91,76.98,76.88,76.94,19000.0,58.3833,58.4365,58.3605,58.4061,19000.0
2012-12-20 13:40:00,76.92,76.99,76.91,76.99,6000.0,58.3909,58.444,58.3833,58.444,6000.0
2012-12-20 13:45:00,77.01,77.1,77.01,77.07,20500.0,58.4592,58.5275,58.4592,58.5048,20500.0
2012-12-20 13:50:00,77.07,77.1,77.06,77.08,14600.0,58.5048,58.5275,58.4972,58.5124,14600.0
2012-12-20 13:55:00,77.08,77.11,77.05,77.08,19800.0,58.5124,58.5351,58.4896,58.5124,19800.0
2012-12-20 14:00:00,77.08,77.08,76.97,76.98,20600.0,58.5124,58.5124,58.4289,58.4365,20600.0
2012-12-20 14:05:00,76.98,77.01,76.98,76.99,9600.0,58.4365,58.4592,58.4365,58.444,9600.0
2012-12-20 14:10:00,76.99,77.01,76.99,77.0,8400.0,58.444,58.4592,58.444,58.4516,8400.0
2012-12-20 14:15:00,77.0,77.12,77.0,77.06,11300.0,58.4516,58.5427,58.4516,58.4972,11300.0
2012-12-20 14:20:00,77.06,77.07,77.02,77.04,18400.0,58.4972,58.5048,58.4668,58.482,18400.0
2012-12-20 14:25:00,77.03,77.06,76.99,77.05,17400.0,58.4744,58.4972,58.444,58.4896,17400.0
2012-12-20 14:30:00,77.05,77.14,77.05,77.14,10700.0,58.4896,58.5579,58.4896,58.5579,10700.0
2012-12-20 14:35:00,77.13,77.2,77.1,77.15,23900.0,58.5503,58.6035,58.5275,58.5655,23900.0
2012-12-20 14:40:00,77.15,77.16,77.09,77.12,16300.0,58.5655,58.5731,58.52,58.5427,16300.0
2012-12-20 14:45:00,77.12,77.18,77.1,77.17,11800.0,58.5427,58.5883,58.5275,58.5807,11800.0
2012-12-20 14:50:00,77.17,77.19,77.14,77.16,7200.0,58.5807,58.5959,58.5579,58.5731,7200.0
2012-12-20 14:55:00,77.14,77.16,77.12,77.13,10400.0,58.5579,58.5731,58.5427,58.5503,10400.0
2012-12-20 15:00:00,77.14,77.16,77.08,77.09,14600.0,58.5579,58.5731,58.5124,58.52,14600.0
2012-12-20 15:05:00,77.09,77.1,77.05,77.08,15600.0,58.52,58.5275,58.4896,58.5124,15600.0
2012-12-20 15:10:00,77.08,77.08,77.03,77.06,15100.0,58.5124,58.5124,58.4744,58.4972,15100.0
2012-12-20 15:15:00,77.06,77.15,77.04,77.09,37900.0,58.4972,58.5655,58.482,58.52,37900.0
2012-12-20 15:20:00,77.09,77.09,77.02,77.07,25100.0,58.52,58.52,58.4668,58.5048,25100.0
2012-12-20 15:25:00,77.06,77.09,77.04,77.08,23300.0,58.4972,58.52,58.482,58.5124,23300.0
2012-12-20 15:30:00,77.08,77.14,77.07,77.13,27100.0,58.5124,58.5579,58.5048,58.5503,27100.0
2012-12-20 15:35:00,77.13,77.15,77.05,77.11,50400.0,58.5503,58.5655,58.4896,58.5351,50400.0
2012-12-20 15:40:00,77.11,77.13,77.07,77.07,40000.0,58.5351,58.5503,58.5048,58.5048,40000.0
2012-12-20 15:45:00,77.07,77.11,77.02,77.11,92700.0,58.5048,58.5351,58.4668,58.5351,92700.0
2012-12-20 15:50:00,77.11,77.12,77.09,77.12,55600.0,58.5351,58.5427,58.52,58.5427,55600.0
2012-12-20 15:55:00,77.12,77.26,77.11,77.22,130600.0,58.5427,58.649,58.5351,58.6186,130600.0
2012-12-21 09:30:00,76.87,76.92,76.5,76.5,691000.0,58.353,58.3909,58.0721,58.0721,691000.0
2012-12-21 09:35:00,76.5,76.58,76.31,76.47,33600.0,58.0721,58.1328,57.9279,58.0493,33600.0
2012-12-21 09:40:00,76.44,76.67,76.34,76.42,52500.0,58.0265,58.2011,57.9506,58.0114,52500.0
2012-12-21 09:45:00,76.39,76.4,76.33,76.34,22100.0,57.9886,57.9962,57.943,57.9506,22100.0
2012-12-21 09:50:00,76.36,76.66,76.36,76.51,22300.0,57.9658,58.1935,57.9658,58.0797,22300.0
2012-12-21 09:55:00,76.51,76.71,76.51,76.7,18100.0,58.0797,58.2315,58.0797,58.2239,18100.0
2012-12-21 10:00:00,76.71,76.73,76.62,76.64,32800.0,58.2315,58.2467,58.1632,58.1784,32800.0
2012-12-21 10:05:00,76.64,76.75,76.62,76.73,20700.0,58.1784,58.2619,58.1632,58.2467,20700.0
2012-12-21 10:10:00,76.7,76.95,76.68,76.84,35900.0,58.2239,58.4137,58.2087,58.3302,35900.0
2012-12-21 10:15:00,76.83,76.86,76.44,76.76,38700.0,58.3226,58.3454,58.0265,58.2695,38700.0
2012-12-21 10:20:00,76.77,76.8,76.71,76.76,10700.0,58.277,58.2998,58.2315,58.2695,10700.0
2012-12-21 10:25:00,76.76,76.76,76.71,76.73,10700.0,58.2695,58.2695,58.2315,58.2467,10700.0
2012-12-21 10:30:00,76.77,76.8,76.71,76.71,19600.0,58.277,58.2998,58.2315,58.2315,19600.0
2012-12-21 10:35:00,76.72,76.75,76.68,76.69,9900.0,58.2391,58.2619,58.2087,58.2163,9900.0
2012-12-21 10:40:00,76.7,76.72,76.66,76.7,10600.0,58.2239,58.2391,58.1935,58.2239,10600.0
2012-12-21 10:45:00,76.72,76.73,76.68,76.71,12700.0,58.2391,58.2467,58.2087,58.2315,12700.0
2012-12-21 10:50:00,76.71,76.75,76.68,76.75,17800.0,58.2315,58.2619,58.2087,58.2619,17800.0
2012-12-21 10:55:00,76.75,76.75,76.68,76.68,6600.0,58.2619,58.2619,58.2087,58.2087,6600.0
2012-12-21 11:00:00,76.7,76.75,76.68,76.69,11600.0,58.2239,58.2619,58.2087,58.2163,11600.0
2012-12-21 11:05:00,76.7,76.7,76.62,76.64,27600.0,58.2239,58.2239,58.1632,58.1784,27600.0
2012-12-21 11:10:00,76.64,76.69,76.61,76.68,12100.0,58.1784,58.2163,58.1556,58.2087,12100.0
2012-12-21 11:15:00,76.69,76.73,76.65,76.65,27400.0,58.2163,58.2467,58.1859,58.1859,27400.0
2012-12-21 11:20:00,76.65,76.76,76.63,76.72,8300.0,58.1859,58.2695,58.1708,58.2391,8300.0
2012-12-21 11:25:00,76.75,76.77,76.74,76.76,6000.0,58.2619,58.277,58.2543,58.2695,6000.0
2012-12-21 11:30:00,76.78,76.8,76.66,76.66,9600.0,58.2846,58.2998,58.1935,58.1935,9600.0
2012-12-21 11:35:00,76.68,76.69,76.52,76.62,19500.0,58.2087,58.2163,58.0873,58.1632,19500.0
2012-12-21 11:40:00,76.62,76.65,76.59,76.6,17000.0,58.1632,58.1859,58.1404,58.148,17000.0
2012-12-21 11:45:00,76.6,76.62,76.55,76.6,11300.0,58.148,58.1632,58.11,58.148,11300.0
2012-12-21 11:50:00,76.62,76.67,76.6,76.66,6000.0,58.1632,58.2011,58.148,58.1935,6000.0
2012-12-21 11:55:00,76.64,76.78,76.64,76.77,15900.0,58.1784,58.2846,58.1784,58.277,15900.0
2012-12-21 12:00:00,76.77,76.81,76.66,76.67,8300.0,58.277,58.3074,58.1935,58.2011,8300.0
2012-12-21 12:05:00,76.65,76.67,76.63,76.64,11700.0,58.1859,58.2011,58.1708,58.1784,11700.0
2012-12-21 12:10:00,76.64,76.67,76.62,76.63,9600.0,58.1784,58.2011,58.1632,58.1708,9600.0
2012-12-21 12:15:00,76.61,76.64,76.6,76.61,5100.0,58.1556,58.1784,58.148,58.1556,5100.0
2012-12-21 12:20:00,76.61,76.66,76.52,76.56,31200.0,58.1556,58.1935,58.0873,58.1176,31200.0
2012-12-21 12:25:00,76.56,76.56,76.49,76.51,8900.0,58.1176,58.1176,58.0645,58.0797,8900.0
2012-12-21 12:30:00,76.51,76.55,76.51,76.55,15800.0,58.0797,58.11,58.0797,58.11,15800.0
2012-12-21 12:35:00,76.53,76.64,76.53,76.56,12700.0,58.0949,58.1784,58.0949,58.1176,12700.0
2012-12-21 12:40:00,76.55,76.59,76.55,76.59,11100.0,58.11,58.1404,58.11,58.1404,11100.0
2012-12-21 12:45:00,76.6,76.74,76.6,76.71,7100.0,58.148,58.2543,58.148,58.2315,7100.0
2012-12-21 12:50:00,76.71,76.77,76.67,76.69,16600.0,58.2315,58.277,58.2011,58.2163,16600.0
2012-12-21 12:55:00,76.68,76.78,76.66,76.76,8900.0,58.2087,58.2846,58.1935,58.2695,8900.0
2012-12-21 13:00:00,76.78,76.82,76.75,76.76,8900.0,58.2846,58.315,58.2619,58.2695,8900.0
2012-12-21 13:05:00,76.8,76.8,76.75,76.75,8100.0,58.2998,58.2998,58.2619,58.2619,8100.0
2012-12-21 13:10:00,76.75,76.75,76.62,76.62,10200.0,58.2619,58.2619,58.1632,58.1632,10200.0
2012-12-21 13:15:00,76.6,76.66,76.59,76.65,8400.0,58.148,58.1935,58.1404,58.1859,8400.0
2012-12-21 13:20:00,76.65,76.69,76.65,76.68,8600.0,58.1859,58.2163,58.1859,58.2087,8600.0
2012-12-21 13:25:00,76.68,76.74,76.67,76.73,9200.0,58.2087,58.2543,58.2011,58.2467,9200.0
2012-12-21 13:30:00,76.73,76.77,76.72,76.74,17600.0,58.2467,58.277,58.2391,58.2543,17600.0
2012-12-21 13:35:00,76.74,76.78,76.73,76.78,16700.0,58.2543,58.2846,58.2467,58.2846,16700.0
2012-12-21 13:40:00,76.77,76.9,76.76,76.88,15500.0,58.277,58.3757,58.2695,58.3605,15500.0
2012-12-21 13:45:00,76.91,76.91,76.83,76.84,7300.0,58.3833,58.3833,58.3226,58.3302,7300.0
2012-12-21 13:50:00,76.85,76.93,76.85,76.91,8500.0,58.3378,58.3985,58.3378,58.3833,8500.0
2012-12-21 13:55:00,76.93,76.95,76.9,76.95,9800.0,58.3985,58.4137,58.3757,58.4137,9800.0
2012-12-21 14:00:00,76.93,77.0,76.93,76.95,12900.0,58.3985,58.4516,58.3985,58.4137,12900.0
2012-12-21 14:05:00,76.95,76.96,76.89,76.92,17700.0,58.4137,58.4213,58.3681,58.3909,17700.0
2012-12-21 14:10:00,76.93,76.93,76.84,76.87,8800.0,58.3985,58.3985,58.3302,58.353,8800.0
2012-12-21 14:15:00,76.86,76.88,76.83,76.83,7800.0,58.3454,58.3605,58.3226,58.3226,7800.0
2012-12-21 14:20:00,76.83,76.87,76.82,76.86,7500.0,58.3226,58.353,58.315,58.3454,7500.0
2012-12-21 14:25:00,76.85,76.92,76.84,76.85,11400.0,58.3378,58.3909,58.3302,58.3378,11400.0
2012-12-21 14:30:00,76.84,76.86,76.82,76.82,10700.0,58.3302,58.3454,58.315,58.315,10700.0
2012-12-21 14:35:00,76.84,76.84,76.8,76.82,8900.0,58.3302,58.3302,58.2998,58.315,8900.0
2012-12-21 14:40:00,76.82,76.84,76.79,76.8,11600.0,58.315,58.3302,58.2922,58.2998,11600.0
2012-12-21 14:45:00,76.79,76.85,76.79,76.85,9500.0,58.2922,58.3378,58.2922,58.3378,9500.0
2012-12-21 14:50:00,76.84,76.9,76.82,76.89,16200.0,58.3302,58.3757,58.315,58.3681,16200.0
2012-12-21 14:55:00,76.88,76.91,76.86,76.87,14500.0,58.3605,58.3833,58.3454,58.353,14500.0
2012-12-21 15:00:00,76.86,76.88,76.85,76.87,22400.0,58.3454,58.3605,58.3378,58.353,22400.0
2012-12-21 15:05:00,76.86,76.86,76.83,76.83,17200.0,58.3454,58.3454,58.3226,58.3226,17200.0
2012-12-21 15:10:00,76.83,76.89,76.82,76.87,30700.0,58.3226,58.3681,58.315,58.353,30700.0
2012-12-21 15:15:00,76.87,76.92,76.86,76.92,19600.0,58.353,58.3909,58.3454,58.3909,19600.0
2012-12-21 15:20:00,76.9,76.92,76.86,76.89,15400.0,58.3757,58.3909,58.3454,58.3681,15400.0
2012-12-21 15:25:00,76.9,76.91,76.86,76.91,19200.0,58.3757,58.3833,58.3454,58.3833,19200.0
2012-12-21 15:30:00,76.92,76.97,76.9,76.94,21500.0,58.3909,58.4289,58.3757,58.4061,21500.0
2012-12-21 15:35:00,76.95,77.02,76.94,77.02,27700.0,58.4137,58.4668,58.4061,58.4668,27700.0
2012-12-21 15:40:00,77.02,77.03,76.98,77.01,44100.0,58.4668,58.4744,58.4365,58.4592,44100.0
2012-12-21 15:45:00,76.98,77.0,76.73,76.74,67900.0,58.4365,58.4516,58.2467,58.2543,67900.0
2012-12-21 15:50:00,76.73,76.75,76.67,76.71,67500.0,58.2467,58.2619,58.2011,58.2315,67500.0
2012-12-21 15:55:00,76.71,76.8,76.64,76.78,167800.0,58.2315,58.2998,58.1784,58.2846,167800.0
2012-12-24 09:30:00,76.82,77.05,76.67,76.73,57900.0,58.315,58.4896,58.2011,58.2467,57900.0
2012-12-24 09:35:00,76.73,76.78,76.61,76.62,15500.0,58.2467,58.2846,58.1556,58.1632,15500.0
2012-12-24 09:40:00,76.6,76.75,76.56,76.69,10900.0,58.148,58.2619,58.1176,58.2163,10900.0
2012-12-24 09:45:00,76.73,76.8,76.68,76.74,8400.0,58.2467,58.2998,58.2087,58.2543,8400.0
2012-12-24 09:50:00,76.76,76.87,76.74,76.81,11000.0,58.2695,58.353,58.2543,58.3074,11000.0
2012-12-24 09:55:00,76.83,76.88,76.75,76.79,11600.0,58.3226,58.3605,58.2619,58.2922,11600.0
2012-12-24 10:00:00,76.79,76.86,76.76,76.78,13800.0,58.2922,58.3454,58.2695,58.2846,13800.0
2012-12-24 10:05:00,76.8,76.83,76.74,76.8,13700.0,58.2998,58.3226,58.2543,58.2998,13700.0
2012-12-24 10:10:00,76.77,76.84,76.76,76.77,12000.0,58.277,58.3302,58.2695,58.277,12000.0
2012-12-24 10:15:00,76.78,76.9,76.77,76.87,11700.0,58.2846,58.3757,58.277,58.353,11700.0
2012-12-24 10:20:00,76.87,76.88,76.81,76.83,36100.0,58.353,58.3605,58.3074,58.3226,36100.0
2012-12-24 10:25:00,76.83,76.88,76.81,76.85,8800.0,58.3226,58.3605,58.3074,58.3378,8800.0
2012-12-24 10:30:00,76.86,76.97,76.86,76.96,10100.0,58.3454,58.4289,58.3454,58.4213,10100.0
2012-12-24 10:35:00,76.97,76.99,76.88,76.97,17100.0,58.4289,58.444,58.3605,58.4289,17100.0
2012-12-24 10:40:00,76.95,77.04,76.95,77.01,7100.0,58.4137,58.482,58.4137,58.4592,7100.0
2012-12-24 10:45:00,77.02,77.03,76.95,76.96,8800.0,58.4668,58.4744,58.4137,58.4213,8800.0
2012-12-24 10:50:00,76.97,76.98,76.94,76.98,13900.0,58.4289,58.4365,58.4061,58.4365,13900.0
2012-12-24 10:55:00,76.97,76.98,76.94,76.96,6900.0,58.4289,58.4365,58.4061,58.4213,6900.0
2012-12-24 11:00:00,76.95,77.05,76.94,76.99,12700.0,58.4137,58.4896,58.4061,58.444,12700.0
2012-12-24 11:05:00,77.01,77.02,76.96,76.98,8300.0,58.4592,58.4668,58.4213,58.4365,8300.0
2012-12-24 11:10:00,76.98,77.17,76.98,77.15,16400.0,58.4365,58.5807,58.4365,58.5655,16400.0
2012-12-24 11:15:00,77.15,77.19,77.07,77.1,11900.0,58.5655,58.5959,58.5048,58.5275,11900.0
2012-12-24 11:20:00,77.07,77.09,77.0,77.01,13500.0,58.5048,58.52,58.4516,58.4592,13500.0
2012-12-24 11:25:00,77.01,77.05,76.98,77.04,11800.0,58.4592,58.4896,58.4365,58.482,11800.0
2012-12-24 11:30:00,77.05,77.09,77.03,77.09,16100.0,58.4896,58.52,58.4744,58.52,16100.0
2012-12-24 11:35:00,77.09,77.13,77.05,77.11,13300.0,58.52,58.5503,58.4896,58.5351,13300.0
2012-12-24 11:40:00,77.11,77.15,77.09,77.13,9000.0,58.5351,58.5655,58.52,58.5503,9000.0
2012-12-24 11:45:00,77.12,77.14,77.09,77.11,10600.0,58.5427,58.5579,58.52,58.5351,10600.0
2012-12-24 11:50:00,77.11,77.11,77.08,77.11,9300.0,58.5351,58.5351,58.5124,58.5351,9300.0
2012-12-24 11:55:00,77.11,77.18,77.11,77.17,12700.0,58.5351,58.5883,58.5351,58.5807,12700.0
2012-12-24 12:00:00,77.16,77.17,77.12,77.12,6800.0,58.5731,58.5807,58.5427,58.5427,6800.0
2012-12-24 12:05:00,77.12,77.13,76.98,77.0,26700.0,58.5427,58.5503,58.4365,58.4516,26700.0
2012-12-24 12:10:00,77.0,77.05,76.97,76.97,24800.0,58.4516,58.4896,58.4289,58.4289,24800.0
2012-12-24 12:15:00,76.98,76.99,76.95,76.96,6100.0,58.4365,58.444,58.4137,58.4213,6100.0
2012-12-24 12:20:00,76.93,76.96,76.91,76.91,7400.0,58.3985,58.4213,58.3833,58.3833,7400.0
2012-12-24 12:25:00,76.92,76.92,76.89,76.92,8800.0,58.3909,58.3909,58.3681,58.3909,8800.0
2012-12-24 12:30:00,76.92,76.92,76.86,76.88,10800.0,58.3909,58.3909,58.3454,58.3605,10800.0
2012-12-24 12:35:00,76.88,76.91,76.86,76.88,12900.0,58.3605,58.3833,58.3454,58.3605,12900.0
2012-12-24 12:40:00,76.87,76.93,76.87,76.91,8100.0,58.353,58.3985,58.353,58.3833,8100.0
2012-12-24 12:45:00,76.93,76.94,76.88,76.89,15800.0,58.3985,58.4061,58.3605,58.3681,15800.0
2012-12-24 12:50:00,76.9,76.93,76.88,76.92,11000.0,58.3757,58.3985,58.3605,58.3909,11000.0
2012-12-24 12:55:00,76.93,77.02,76.92,76.97,60300.0,58.3985,58.4668,58.3909,58.4289,60300.0
2012-12-26 09:30:00,76.98,77.04,76.51,76.52,36700.0,58.4365,58.482,58.0797,58.0873,36700.0
2012-12-26 09:35:00,76.51,76.53,76.46,76.46,12400.0,58.0797,58.0949,58.0417,58.0417,12400.0
2012-12-26 09:40:00,76.48,76.54,76.41,76.48,21900.0,58.0569,58.1024,58.0038,58.0569,21900.0
2012-12-26 09:45:00,76.5,76.5,76.37,76.39,53500.0,58.0721,58.0721,57.9734,57.9886,53500.0
2012-12-26 09:50:00,76.41,76.45,76.34,76.37,10500.0,58.0038,58.0341,57.9506,57.9734,10500.0
2012-12-26 09:55:00,76.34,76.49,76.34,76.44,25100.0,57.9506,58.0645,57.9506,58.0265,25100.0
2012-12-26 10:00:00,76.45,76.52,76.42,76.51,122200.0,58.0341,58.0873,58.0114,58.0797,122200.0
2012-12-26 10:05:00,76.5,76.67,76.5,76.65,18600.0,58.0721,58.2011,58.0721,58.1859,18600.0
2012-12-26 10:10:00,76.64,76.75,76.62,76.71,14200.0,58.1784,58.2619,58.1632,58.2315,14200.0
2012-12-26 10:15:00,76.69,76.85,76.69,76.79,16500.0,58.2163,58.3378,58.2163,58.2922,16500.0
2012-12-26 10:20:00,76.8,76.85,76.74,76.79,11500.0,58.2998,58.3378,58.2543,58.2922,11500.0
2012-12-26 10:25:00,76.81,76.84,76.76,76.84,6700.0,58.3074,58.3302,58.2695,58.3302,6700.0
2012-12-26 10:30:00,76.81,76.82,76.74,76.79,6700.0,58.3074,58.315,58.2543,58.2922,6700.0
2012-12-26 10:35:00,76.82,76.91,76.8,76.87,14800.0,58.315,58.3833,58.2998,58.353,14800.0
2012-12-26 10:40:00,76.84,76.9,76.78,76.79,11400.0,58.3302,58.3757,58.2846,58.2922,11400.0
2012-12-26 10:45:00,76.79,76.81,76.72,76.76,6700.0,58.2922,58.3074,58.2391,58.2695,6700.0
2012-12-26 10:50:00,76.78,76.8,76.65,76.67,12100.0,58.2846,58.2998,58.1859,58.2011,12100.0
2012-12-26 10:55:00,76.66,76.69,76.6,76.62,4000.0,58.1935,58.2163,58.148,58.1632,4000.0
2012-12-26 11:00:00,76.61,76.62,76.5,76.51,17400.0,58.1556,58.1632,58.0721,58.0797,17400.0
2012-12-26 11:05:00,76.52,76.53,76.41,76.46,16000.0,58.0873,58.0949,58.0038,58.0417,16000.0
2012-12-26 11:10:00,76.45,76.48,76.39,76.43,21100.0,58.0341,58.0569,57.9886,58.0189,21100.0
2012-12-26 11:15:00,76.43,76.47,76.35,76.44,18800.0,58.0189,58.0493,57.9582,58.0265,18800.0
2012-12-26 11:20:00,76.42,76.43,76.36,76.37,15300.0,58.0114,58.0189,57.9658,57.9734,15300.0
2012-12-26 11:25:00,76.37,76.37,76.15,76.16,28100.0,57.9734,57.9734,57.8064,57.814,28100.0
2012-12-26 11:30:00,76.16,76.21,76.1,76.19,61000.0,57.814,57.8519,57.7684,57.8368,61000.0
2012-12-26 11:35:00,76.2,76.26,76.19,76.22,9500.0,57.8443,57.8899,57.8368,57.8595,9500.0
2012-12-26 11:40:00,76.23,76.27,76.21,76.21,28900.0,57.8671,57.8975,57.8519,57.8519,28900.0
2012-12-26 11:45:00,76.21,76.25,76.21,76.25,4200.0,57.8519,57.8823,57.8519,57.8823,4200.0
2012-12-26 11:50:00,76.22,76.26,76.22,76.24,8000.0,57.8595,57.8899,57.8595,57.8747,8000.0
2012-12-26 11:55:00,76.24,76.25,76.21,76.21,5600.0,57.8747,57.8823,57.8519,57.8519,5600.0
2012-12-26 12:00:00,76.22,76.24,76.2,76.23,13500.0,57.8595,57.8747,57.8443,57.8671,13500.0
2012-12-26 12:05:00,76.22,76.22,76.19,76.19,4100.0,57.8595,57.8595,57.8368,57.8368,4100.0
2012-12-26 12:10:00,76.2,76.21,76.17,76.17,8000.0,57.8443,57.8519,57.8216,57.8216,8000.0
2012-12-26 12:15:00,76.17,76.18,76.13,76.18,6600.0,57.8216,57.8292,57.7912,57.8292,6600.0
2012-12-26 12:20:00,76.19,76.24,76.17,76.23,7500.0,57.8368,57.8747,57.8216,57.8671,7500.0
2012-12-26 12:25:00,76.22,76.25,76.2,76.24,4700.0,57.8595,57.8823,57.8443,57.8747,4700.0
2012-12-26 12:30:00,76.24,76.24,76.17,76.21,7100.0,57.8747,57.8747,57.8216,57.8519,7100.0
2012-12-26 12:35:00,76.2,76.2,76.13,76.13,3800.0,57.8443,57.8443,57.7912,57.7912,3800.0
2012-12-26 12:40:00,76.13,76.14,76.1,76.11,13800.0,57.7912,57.7988,57.7684,57.776,13800.0
2012-12-26 12:45:00,76.12,76.13,76.1,76.12,3500.0,57.7836,57.7912,57.7684,57.7836,3500.0
2012-12-26 12:50:00,76.12,76.21,76.11,76.19,6400.0,57.7836,57.8519,57.776,57.8368,6400.0
2012-12-26 12:55:00,76.19,76.26,76.19,76.26,4200.0,57.8368,57.8899,57.8368,57.8899,4200.0
2012-12-26 13:00:00,76.24,76.26,76.19,76.21,7000.0,57.8747,57.8899,57.8368,57.8519,7000.0
2012-12-26 13:05:00,76.19,76.22,76.18,76.18,3900.0,57.8368,57.8595,57.8292,57.8292,3900.0
2012-12-26 13:10:00,76.2,76.2,76.14,76.16,7100.0,57.8443,57.8443,57.7988,57.814,7100.0
2012-12-26 13:15:00,76.19,76.3,76.19,76.3,7200.0,57.8368,57.9203,57.8368,57.9203,7200.0
2012-12-26 13:20:00,76.31,76.32,76.25,76.25,5600.0,57.9279,57.9354,57.8823,57.8823,5600.0
2012-12-26 13:25:00,76.25,76.28,76.24,76.27,6700.0,57.8823,57.9051,57.8747,57.8975,6700.0
2012-12-26 13:30:00,76.23,76.31,76.23,76.27,5300.0,57.8671,57.9279,57.8671,57.8975,5300.0
2012-12-26 13:35:00,76.25,76.3,76.25,76.26,2300.0,57.8823,57.9203,57.8823,57.8899,2300.0
2012-12-26 13:40:00,76.26,76.29,76.25,76.28,3700.0,57.8899,57.9127,57.8823,57.9051,3700.0
2012-12-26 13:45:00,76.3,76.33,76.25,76.25,11200.0,57.9203,57.943,57.8823,57.8823,11200.0
2012-12-26 13:50:00,76.25,76.31,76.25,76.28,4900.0,57.8823,57.9279,57.8823,57.9051,4900.0
2012-12-26 13:55:00,76.3,76.3,76.25,76.28,2500.0,57.9203,57.9203,57.8823,57.9051,2500.0
2012-12-26 14:00:00,76.27,76.36,76.27,76.32,10200.0,57.8975,57.9658,57.8975,57.9354,10200.0
2012-12-26 14:05:00,76.34,76.34,76.3,76.31,4800.0,57.9506,57.9506,57.9203,57.9279,4800.0
2012-12-26 14:10:00,76.33,76.35,76.3,76.35,2800.0,57.943,57.9582,57.9203,57.9582,2800.0
2012-12-26 14:15:00,76.35,76.43,76.35,76.43,7400.0,57.9582,58.0189,57.9582,58.0189,7400.0
2012-12-26 14:20:00,76.43,76.45,76.39,76.43,8800.0,58.0189,58.0341,57.9886,58.0189,8800.0
2012-12-26 14:25:00,76.43,76.44,76.38,76.38,6400.0,58.0189,58.0265,57.981,57.981,6400.0
2012-12-26 14:30:00,76.37,76.4,76.37,76.39,5400.0,57.9734,57.9962,57.9734,57.9886,5400.0
2012-12-26 14:35:00,76.4,76.42,76.38,76.41,9700.0,57.9962,58.0114,57.981,58.0038,9700.0
2012-12-26 14:40:00,76.42,76.42,76.36,76.36,6000.0,58.0114,58.0114,57.9658,57.9658,6000.0
2012-12-26 14:45:00,76.36,76.39,76.35,76.39,10700.0,57.9658,57.9886,57.9582,57.9886,10700.0
2012-12-26 14:50:00,76.38,76.49,76.38,76.46,9600.0,57.981,58.0645,57.981,58.0417,9600.0
2012-12-26 14:55:00,76.46,76.49,76.43,76.47,13400.0,58.0417,58.0645,58.0189,58.0493,13400.0
2012-12-26 15:00:00,76.46,76.47,76.43,76.45,8600.0,58.0417,58.0493,58.0189,58.0341,8600.0
2012-12-26 15:05:00,76.44,76.49,76.44,76.48,8800.0,58.0265,58.0645,58.0265,58.0569,8800.0
2012-12-26 15:10:00,76.48,76.53,76.48,76.5,16700.0,58.0569,58.0949,58.0569,58.0721,16700.0
2012-12-26 15:15:00,76.5,76.5,76.44,76.45,13600.0,58.0721,58.0721,58.0265,58.0341,13600.0
2012-12-26 15:20:00,76.44,76.46,76.39,76.39,14400.0,58.0265,58.0417,57.9886,57.9886,14400.0
2012-12-26 15:25:00,76.39,76.41,76.36,76.38,10500.0,57.9886,58.0038,57.9658,57.981,10500.0
2012-12-26 15:30:00,76.38,76.39,76.34,76.37,17000.0,57.981,57.9886,57.9506,57.9734,17000.0
2012-12-26 15:35:00,76.38,76.38,76.29,76.31,18700.0,57.981,57.981,57.9127,57.9279,18700.0
2012-12-26 15:40:00,76.29,76.3,76.24,76.27,17900.0,57.9127,57.9203,57.8747,57.8975,17900.0
2012-12-26 15:45:00,76.27,76.34,76.21,76.34,31200.0,57.8975,57.9506,57.8519,57.9506,31200.0
2012-12-26 15:50:00,76.34,76.34,76.27,76.32,34500.0,57.9506,57.9506,57.8975,57.9354,34500.0
2012-12-26 15:55:00,76.32,76.34,76.29,76.31,57400.0,57.9354,57.9506,57.9127,57.9279,57400.0
2012-12-27 09:30:00,76.32,76.44,76.0,76.14,15400.0,57.9354,58.0265,57.6925,57.7988,15400.0
2012-12-27 09:35:00,76.11,76.6,76.11,76.51,13700.0,57.776,58.148,57.776,58.0797,13700.0
2012-12-27 09:40:00,76.56,76.84,76.51,76.57,16300.0,58.1176,58.3302,58.0797,58.1252,16300.0
2012-12-27 09:45:00,76.61,76.67,76.44,76.45,10000.0,58.1556,58.2011,58.0265,58.0341,10000.0
2012-12-27 09:50:00,76.45,76.49,76.28,76.33,17200.0,58.0341,58.0645,57.9051,57.943,17200.0
2012-12-27 09:55:00,76.34,76.34,76.2,76.24,15100.0,57.9506,57.9506,57.8443,57.8747,15100.0
2012-12-27 10:00:00,76.25,76.33,76.2,76.28,18300.0,57.8823,57.943,57.8443,57.9051,18300.0
2012-12-27 10:05:00,76.31,76.38,76.2,76.21,12400.0,57.9279,57.981,57.8443,57.8519,12400.0
2012-12-27 10:10:00,76.22,76.37,76.16,76.16,21500.0,57.8595,57.9734,57.814,57.814,21500.0
2012-12-27 10:15:00,76.17,76.23,76.05,76.1,27800.0,57.8216,57.8671,57.7305,57.7684,27800.0
2012-12-27 10:20:00,76.09,76.15,75.82,75.96,23100.0,57.7608,57.8064,57.5559,57.6622,23100.0
2012-12-27 10:25:00,75.97,75.97,75.77,75.81,12100.0,57.6698,57.6698,57.5179,57.5483,12100.0
2012-12-27 10:30:00,75.82,75.87,75.7,75.8,21700.0,57.5559,57.5938,57.4648,57.5407,21700.0
2012-12-27 10:35:00,75.87,75.9,75.81,75.86,15200.0,57.5938,57.6166,57.5483,57.5863,15200.0
2012-12-27 10:40:00,75.87,75.89,75.82,75.84,11000.0,57.5938,57.609,57.5559,57.5711,11000.0
2012-12-27 10:45:00,75.85,75.98,75.83,75.94,11500.0,57.5787,57.6773,57.5635,57.647,11500.0
2012-12-27 10:50:00,75.98,76.0,75.89,75.89,9500.0,57.6773,57.6925,57.609,57.609,9500.0
2012-12-27 10:55:00,75.89,75.93,75.83,75.93,14300.0,57.609,57.6394,57.5635,57.6394,14300.0
2012-12-27 11:00:00,75.93,75.98,75.89,75.89,10400.0,57.6394,57.6773,57.609,57.609,10400.0
2012-12-27 11:05:00,75.89,75.89,75.73,75.8,14600.0,57.609,57.609,57.4876,57.5407,14600.0
2012-12-27 11:10:00,75.8,75.82,75.72,75.73,17000.0,57.5407,57.5559,57.48,57.4876,17000.0
2012-12-27 11:15:00,75.73,75.74,75.64,75.68,12600.0,57.4876,57.4952,57.4192,57.4496,12600.0
2012-12-27 11:20:00,75.67,75.74,75.66,75.68,19500.0,57.442,57.4952,57.4344,57.4496,19500.0
2012-12-27 11:25:00,75.66,75.68,75.52,75.54,20100.0,57.4344,57.4496,57.3282,57.3433,20100.0
2012-12-27 11:30:00,75.55,75.63,75.55,75.6,19800.0,57.3509,57.4117,57.3509,57.3889,19800.0
2012-12-27 11:35:00,75.59,75.6,75.49,75.53,24900.0,57.3813,57.3889,57.3054,57.3357,24900.0
2012-12-27 11:40:00,75.54,75.64,75.53,75.62,19000.0,57.3433,57.4192,57.3357,57.4041,19000.0
2012-12-27 11:45:00,75.61,75.61,75.5,75.56,9800.0,57.3965,57.3965,57.313,57.3585,9800.0
2012-12-27 11:50:00,75.56,75.59,75.47,75.5,8300.0,57.3585,57.3813,57.2902,57.313,8300.0
2012-12-27 11:55:00,75.5,75.53,75.43,75.52,11800.0,57.313,57.3357,57.2598,57.3282,11800.0
2012-12-27 12:00:00,75.52,75.57,75.43,75.43,13200.0,57.3282,57.3661,57.2598,57.2598,13200.0
2012-12-27 12:05:00,75.43,75.46,75.36,75.43,20400.0,57.2598,57.2826,57.2067,57.2598,20400.0
2012-12-27 12:10:00,75.43,75.6,75.42,75.58,12000.0,57.2598,57.3889,57.2522,57.3737,12000.0
2012-12-27 12:15:00,75.59,75.7,75.57,75.69,12700.0,57.3813,57.4648,57.3661,57.4572,12700.0
2012-12-27 12:20:00,75.69,75.69,75.53,75.53,8800.0,57.4572,57.4572,57.3357,57.3357,8800.0
2012-12-27 12:25:00,75.55,75.58,75.52,75.55,6500.0,57.3509,57.3737,57.3282,57.3509,6500.0
2012-12-27 12:30:00,75.55,75.56,75.46,75.54,17900.0,57.3509,57.3585,57.2826,57.3433,17900.0
2012-12-27 12:35:00,75.52,75.53,75.42,75.52,9900.0,57.3282,57.3357,57.2522,57.3282,9900.0
2012-12-27 12:40:00,75.52,75.55,75.45,75.47,7200.0,57.3282,57.3509,57.275,57.2902,7200.0
2012-12-27 12:45:00,75.47,75.53,75.43,75.53,7400.0,57.2902,57.3357,57.2598,57.3357,7400.0
2012-12-27 12:50:00,75.53,75.65,75.51,75.64,8500.0,57.3357,57.4268,57.3206,57.4192,8500.0
2012-12-27 12:55:00,75.64,75.7,75.6,75.7,10700.0,57.4192,57.4648,57.3889,57.4648,10700.0
2012-12-27 13:00:00,75.71,75.72,75.64,75.69,7800.0,57.4724,57.48,57.4192,57.4572,7800.0
2012-12-27 13:05:00,75.68,75.71,75.58,75.62,13100.0,57.4496,57.4724,57.3737,57.4041,13100.0
2012-12-27 13:10:00,75.63,75.65,75.58,75.65,8900.0,57.4117,57.4268,57.3737,57.4268,8900.0
2012-12-27 13:15:00,75.66,75.77,75.66,75.74,16100.0,57.4344,57.5179,57.4344,57.4952,16100.0
2012-12-27 13:20:00,75.74,75.76,75.69,75.75,34900.0,57.4952,57.5103,57.4572,57.5027,34900.0
2012-12-27 13:25:00,75.75,75.76,75.69,75.73,19000.0,57.5027,57.5103,57.4572,57.4876,19000.0
2012-12-27 13:30:00,75.74,75.82,75.74,75.77,22200.0,57.4952,57.5559,57.4952,57.5179,22200.0
2012-12-27 13:35:00,75.76,75.79,75.66,75.7,10500.0,57.5103,57.5331,57.4344,57.4648,10500.0
2012-12-27 13:40:00,75.71,75.71,75.67,75.7,8200.0,57.4724,57.4724,57.442,57.4648,8200.0
2012-12-27 13:45:00,75.7,75.7,75.6,75.64,8300.0,57.4648,57.4648,57.3889,57.4192,8300.0
2012-12-27 13:50:00,75.6,75.66,75.59,75.61,6500.0,57.3889,57.4344,57.3813,57.3965,6500.0
2012-12-27 13:55:00,75.63,75.64,75.53,75.53,5600.0,57.4117,57.4192,57.3357,57.3357,5600.0
2012-12-27 14:00:00,75.53,75.6,75.52,75.55,12500.0,57.3357,57.3889,57.3282,57.3509,12500.0
2012-12-27 14:05:00,75.53,75.53,75.45,75.46,8700.0,57.3357,57.3357,57.275,57.2826,8700.0
2012-12-27 14:10:00,75.47,75.52,75.47,75.5,7200.0,57.2902,57.3282,57.2902,57.313,7200.0
2012-12-27 14:15:00,75.5,75.59,75.48,75.58,10000.0,57.313,57.3813,57.2978,57.3737,10000.0
2012-12-27 14:20:00,75.56,75.59,75.53,75.56,11500.0,57.3585,57.3813,57.3357,57.3585,11500.0
2012-12-27 14:25:00,75.56,75.58,75.5,75.5,7700.0,57.3585,57.3737,57.313,57.313,7700.0
2012-12-27 14:30:00,75.51,75.54,75.43,75.44,18100.0,57.3206,57.3433,57.2598,57.2674,18100.0
2012-12-27 14:35:00,75.45,75.54,75.45,75.5,6900.0,57.275,57.3433,57.275,57.313,6900.0
2012-12-27 14:40:00,75.5,75.66,75.47,75.66,17200.0,57.313,57.4344,57.2902,57.4344,17200.0
2012-12-27 14:45:00,75.66,75.89,75.62,75.78,38900.0,57.4344,57.609,57.4041,57.5255,38900.0
2012-12-27 14:50:00,75.77,75.83,75.75,75.78,15000.0,57.5179,57.5635,57.5027,57.5255,15000.0
2012-12-27 14:55:00,75.76,75.94,75.75,75.94,11900.0,57.5103,57.647,57.5027,57.647,11900.0
2012-12-27 15:00:00,75.93,75.98,75.88,75.96,13300.0,57.6394,57.6773,57.6014,57.6622,13300.0
2012-12-27 15:05:00,75.98,76.03,75.92,75.95,61300.0,57.6773,57.7153,57.6318,57.6546,61300.0
2012-12-27 15:10:00,75.95,75.96,75.83,75.84,31200.0,57.6546,57.6622,57.5635,57.5711,31200.0
2012-12-27 15:15:00,75.85,76.01,75.84,75.96,14400.0,57.5787,57.7001,57.5711,57.6622,14400.0
2012-12-27 15:20:00,75.96,76.16,75.93,76.14,39100.0,57.6622,57.814,57.6394,57.7988,39100.0
2012-12-27 15:25:00,76.15,76.22,76.11,76.17,26900.0,57.8064,57.8595,57.776,57.8216,26900.0
2012-12-27 15:30:00,76.16,76.21,76.14,76.19,22000.0,57.814,57.8519,57.7988,57.8368,22000.0
2012-12-27 15:35:00,76.18,76.27,76.18,76.26,28100.0,57.8292,57.8975,57.8292,57.8899,28100.0
2012-12-27 15:40:00,76.27,76.36,76.22,76.3,33500.0,57.8975,57.9658,57.8595,57.9203,33500.0
2012-12-27 15:45:00,76.29,76.3,76.1,76.11,38100.0,57.9127,57.9203,57.7684,57.776,38100.0
2012-12-27 15:50:00,76.11,76.23,76.11,76.2,59800.0,57.776,57.8671,57.776,57.8443,59800.0
2012-12-27 15:55:00,76.18,76.41,76.18,76.29,121200.0,57.8292,58.0038,57.8292,57.9127,121200.0
2012-12-28 09:30:00,75.86,76.09,75.86,76.04,23000.0,57.5863,57.7608,57.5863,57.7229,23000.0
2012-12-28 09:35:00,76.09,76.22,76.09,76.15,14700.0,57.7608,57.8595,57.7608,57.8064,14700.0
2012-12-28 09:40:00,76.17,76.24,76.05,76.17,7900.0,57.8216,57.8747,57.7305,57.8216,7900.0
2012-12-28 09:45:00,76.17,76.2,75.94,76.08,9700.0,57.8216,57.8443,57.647,57.7533,9700.0
2012-12-28 09:50:00,76.06,76.15,75.98,76.04,8800.0,57.7381,57.8064,57.6773,57.7229,8800.0
2012-12-28 09:55:00,76.05,76.18,75.99,76.17,19800.0,57.7305,57.8292,57.6849,57.8216,19800.0
2012-12-28 10:00:00,76.21,76.26,76.17,76.2,9900.0,57.8519,57.8899,57.8216,57.8443,9900.0
2012-12-28 10:05:00,76.2,76.32,76.16,76.18,27200.0,57.8443,57.9354,57.814,57.8292,27200.0
2012-12-28 10:10:00,76.18,76.2,76.09,76.11,9700.0,57.8292,57.8443,57.7608,57.776,9700.0
2012-12-28 10:15:00,76.13,76.24,76.09,76.24,10400.0,57.7912,57.8747,57.7608,57.8747,10400.0
2012-12-28 10:20:00,76.25,76.26,76.13,76.13,8900.0,57.8823,57.8899,57.7912,57.7912,8900.0
2012-12-28 10:25:00,76.16,76.16,76.01,76.16,12000.0,57.814,57.814,57.7001,57.814,12000.0
2012-12-28 10:30:00,76.18,76.32,76.18,76.25,12100.0,57.8292,57.9354,57.8292,57.8823,12100.0
2012-12-28 10:35:00,76.28,76.36,76.24,76.31,14900.0,57.9051,57.9658,57.8747,57.9279,14900.0
2012-12-28 10:40:00,76.31,76.55,76.31,76.47,19700.0,57.9279,58.11,57.9279,58.0493,19700.0
2012-12-28 10:45:00,76.49,76.7,76.49,76.62,14900.0,58.0645,58.2239,58.0645,58.1632,14900.0
2012-12-28 10:50:00,76.61,76.61,76.5,76.5,16300.0,58.1556,58.1556,58.0721,58.0721,16300.0
2012-12-28 10:55:00,76.48,76.5,76.42,76.43,7800.0,58.0569,58.0721,58.0114,58.0189,7800.0
2012-12-28 11:00:00,76.43,76.54,76.42,76.51,13000.0,58.0189,58.1024,58.0114,58.0797,13000.0
2012-12-28 11:05:00,76.51,76.52,76.37,76.39,6700.0,58.0797,58.0873,57.9734,57.9886,6700.0
2012-12-28 11:10:00,76.34,76.38,76.32,76.36,12900.0,57.9506,57.981,57.9354,57.9658,12900.0
2012-12-28 11:15:00,76.38,76.5,76.37,76.41,11100.0,57.981,58.0721,57.9734,58.0038,11100.0
2012-12-28 11:20:00,76.4,76.4,76.33,76.33,6100.0,57.9962,57.9962,57.943,57.943,6100.0
2012-12-28 11:25:00,76.32,76.34,76.26,76.28,7500.0,57.9354,57.9506,57.8899,57.9051,7500.0
2012-12-28 11:30:00,76.27,76.35,76.26,76.32,6000.0,57.8975,57.9582,57.8899,57.9354,6000.0
2012-12-28 11:35:00,76.33,76.34,76.25,76.34,5500.0,57.943,57.9506,57.8823,57.9506,5500.0
2012-12-28 11:40:00,76.33,76.38,76.33,76.33,7000.0,57.943,57.981,57.943,57.943,7000.0
2012-12-28 11:45:00,76.34,76.39,76.33,76.37,8800.0,57.9506,57.9886,57.943,57.9734,8800.0
2012-12-28 11:50:00,76.37,76.42,76.36,76.41,8500.0,57.9734,58.0114,57.9658,58.0038,8500.0
2012-12-28 11:55:00,76.41,76.44,76.34,76.36,19700.0,58.0038,58.0265,57.9506,57.9658,19700.0
2012-12-28 12:00:00,76.36,76.45,76.36,76.38,12400.0,57.9658,58.0341,57.9658,57.981,12400.0
2012-12-28 12:05:00,76.39,76.44,76.38,76.44,7500.0,57.9886,58.0265,57.981,58.0265,7500.0
2012-12-28 12:10:00,76.43,76.52,76.41,76.48,13500.0,58.0189,58.0873,58.0038,58.0569,13500.0
2012-12-28 12:15:00,76.5,76.56,76.43,76.55,13200.0,58.0721,58.1176,58.0189,58.11,13200.0
2012-12-28 12:20:00,76.54,76.58,76.53,76.57,18900.0,58.1024,58.1328,58.0949,58.1252,18900.0
2012-12-28 12:25:00,76.56,76.58,76.55,76.57,6600.0,58.1176,58.1328,58.11,58.1252,6600.0
2012-12-28 12:30:00,76.58,76.58,76.48,76.5,6900.0,58.1328,58.1328,58.0569,58.0721,6900.0
2012-12-28 12:35:00,76.51,76.57,76.46,76.54,6300.0,58.0797,58.1252,58.0417,58.1024,6300.0
2012-12-28 12:40:00,76.54,76.54,76.46,76.48,9300.0,58.1024,58.1024,58.0417,58.0569,9300.0
2012-12-28 12:45:00,76.48,76.51,76.39,76.43,6600.0,58.0569,58.0797,57.9886,58.0189,6600.0
2012-12-28 12:50:00,76.45,76.47,76.39,76.39,3800.0,58.0341,58.0493,57.9886,57.9886,3800.0
2012-12-28 12:55:00,76.39,76.4,76.34,76.38,4400.0,57.9886,57.9962,57.9506,57.981,4400.0
2012-12-28 13:00:00,76.39,76.43,76.37,76.41,9400.0,57.9886,58.0189,57.9734,58.0038,9400.0
2012-12-28 13:05:00,76.43,76.44,76.39,76.42,4900.0,58.0189,58.0265,57.9886,58.0114,4900.0
2012-12-28 13:10:00,76.42,76.43,76.35,76.37,9000.0,58.0114,58.0189,57.9582,57.9734,9000.0
2012-12-28 13:15:00,76.38,76.4,76.35,76.38,7800.0,57.981,57.9962,57.9582,57.981,7800.0
2012-12-28 13:20:00,76.39,76.41,76.31,76.4,12800.0,57.9886,58.0038,57.9279,57.9962,12800.0
2012-12-28 13:25:00,76.39,76.42,76.36,76.36,4400.0,57.9886,58.0114,57.9658,57.9658,4400.0
2012-12-28 13:30:00,76.36,76.39,76.33,76.36,4300.0,57.9658,57.9886,57.943,57.9658,4300.0
2012-12-28 13:35:00,76.37,76.42,76.35,76.35,5100.0,57.9734,58.0114,57.9582,57.9582,5100.0
2012-12-28 13:40:00,76.37,76.39,76.33,76.33,9600.0,57.9734,57.9886,57.943,57.943,9600.0
2012-12-28 13:45:00,76.32,76.34,76.26,76.28,4700.0,57.9354,57.9506,57.8899,57.9051,4700.0
2012-12-28 13:50:00,76.26,76.28,76.2,76.26,13200.0,57.8899,57.9051,57.8443,57.8899,13200.0
2012-12-28 13:55:00,76.26,76.28,76.23,76.26,7400.0,57.8899,57.9051,57.8671,57.8899,7400.0
2012-12-28 14:00:00,76.28,76.3,76.25,76.25,12000.0,57.9051,57.9203,57.8823,57.8823,12000.0
2012-12-28 14:05:00,76.25,76.28,76.21,76.27,11900.0,57.8823,57.9051,57.8519,57.8975,11900.0
2012-12-28 14:10:00,76.27,76.3,76.22,76.23,14300.0,57.8975,57.9203,57.8595,57.8671,14300.0
2012-12-28 14:15:00,76.23,76.26,76.2,76.23,6400.0,57.8671,57.8899,57.8443,57.8671,6400.0
2012-12-28 14:20:00,76.22,76.28,76.2,76.26,7800.0,57.8595,57.9051,57.8443,57.8899,7800.0
2012-12-28 14:25:00,76.26,76.27,76.21,76.24,7300.0,57.8899,57.8975,57.8519,57.8747,7300.0
2012-12-28 14:30:00,76.24,76.25,76.21,76.22,8900.0,57.8747,57.8823,57.8519,57.8595,8900.0
2012-12-28 14:35:00,76.21,76.22,76.18,76.22,6200.0,57.8519,57.8595,57.8292,57.8595,6200.0
2012-12-28 14:40:00,76.22,76.26,76.2,76.25,15800.0,57.8595,57.8899,57.8443,57.8823,15800.0
2012-12-28 14:45:00,76.26,76.29,76.23,76.27,8300.0,57.8899,57.9127,57.8671,57.8975,8300.0
2012-12-28 14:50:00,76.26,76.27,76.24,76.26,7100.0,57.8899,57.8975,57.8747,57.8899,7100.0
2012-12-28 14:55:00,76.25,76.26,76.22,76.24,7600.0,57.8823,57.8899,57.8595,57.8747,7600.0
2012-12-28 15:00:00,76.25,76.26,76.22,76.24,10100.0,57.8823,57.8899,57.8595,57.8747,10100.0
2012-12-28 15:05:00,76.24,76.25,76.22,76.22,10900.0,57.8747,57.8823,57.8595,57.8595,10900.0
2012-12-28 15:10:00,76.21,76.24,76.16,76.18,20500.0,57.8519,57.8747,57.814,57.8292,20500.0
2012-12-28 15:15:00,76.18,76.29,76.18,76.28,26400.0,57.8292,57.9127,57.8292,57.9051,26400.0
2012-12-28 15:20:00,76.28,76.34,76.28,76.29,17500.0,57.9051,57.9506,57.9051,57.9127,17500.0
2012-12-28 15:25:00,76.29,76.32,76.26,76.28,25900.0,57.9127,57.9354,57.8899,57.9051,25900.0
2012-12-28 15:30:00,76.28,76.29,76.26,76.27,17200.0,57.9051,57.9127,57.8899,57.8975,17200.0
2012-12-28 15:35:00,76.27,76.3,75.92,76.02,57100.0,57.8975,57.9203,57.6318,57.7077,57100.0
2012-12-28 15:40:00,76.02,76.07,75.97,76.06,40100.0,57.7077,57.7457,57.6698,57.7381,40100.0
2012-12-28 15:45:00,76.04,76.05,75.9,75.98,40200.0,57.7229,57.7305,57.6166,57.6773,40200.0
2012-12-28 15:50:00,75.97,75.98,75.88,75.92,63400.0,57.6698,57.6773,57.6014,57.6318,63400.0
2012-12-28 15:55:00,75.93,76.03,75.89,75.9,100400.0,57.6394,57.7153,57.609,57.6166,100400.0
2012-12-31 09:30:00,75.89,76.11,75.8,76.06,25200.0,57.609,57.776,57.5407,57.7381,25200.0
2012-12-31 09:35:00,76.04,76.22,75.92,76.13,17800.0,57.7229,57.8595,57.6318,57.7912,17800.0
2012-12-31 09:40:00,76.12,76.34,76.12,76.19,29300.0,57.7836,57.9506,57.7836,57.8368,29300.0
2012-12-31 09:45:00,76.19,76.19,75.95,75.96,15000.0,57.8368,57.8368,57.6546,57.6622,15000.0
2012-12-31 09:50:00,75.98,76.05,75.89,76.02,15900.0,57.6773,57.7305,57.609,57.7077,15900.0
2012-12-31 09:55:00,76.05,76.2,76.02,76.14,9000.0,57.7305,57.8443,57.7077,57.7988,9000.0
2012-12-31 10:00:00,76.15,76.17,76.09,76.14,7400.0,57.8064,57.8216,57.7608,57.7988,7400.0
2012-12-31 10:05:00,76.16,76.32,76.13,76.16,10300.0,57.814,57.9354,57.7912,57.814,10300.0
2012-12-31 10:10:00,76.18,76.28,76.18,76.21,7400.0,57.8292,57.9051,57.8292,57.8519,7400.0
2012-12-31 10:15:00,76.23,76.29,76.19,76.19,6300.0,57.8671,57.9127,57.8368,57.8368,6300.0
2012-12-31 10:20:00,76.19,76.24,76.09,76.13,15300.0,57.8368,57.8747,57.7608,57.7912,15300.0
2012-12-31 10:25:00,76.11,76.39,76.1,76.28,22300.0,57.776,57.9886,57.7684,57.9051,22300.0
2012-12-31 10:30:00,76.3,76.44,76.3,76.43,8900.0,57.9203,58.0265,57.9203,58.0189,8900.0
2012-12-31 10:35:00,76.45,76.5,76.42,76.44,10200.0,58.0341,58.0721,58.0114,58.0265,10200.0
2012-12-31 10:40:00,76.42,76.44,76.36,76.37,4400.0,58.0114,58.0265,57.9658,57.9734,4400.0
2012-12-31 10:45:00,76.37,76.46,76.28,76.29,8800.0,57.9734,58.0417,57.9051,57.9127,8800.0
2012-12-31 10:50:00,76.28,76.28,76.15,76.28,7600.0,57.9051,57.9051,57.8064,57.9051,7600.0
2012-12-31 10:55:00,76.26,76.26,76.14,76.17,18600.0,57.8899,57.8899,57.7988,57.8216,18600.0
2012-12-31 11:00:00,76.18,76.49,76.18,76.49,15900.0,57.8292,58.0645,57.8292,58.0645,15900.0
2012-12-31 11:05:00,76.47,76.47,76.28,76.31,26500.0,58.0493,58.0493,57.9051,57.9279,26500.0
2012-12-31 11:10:00,76.3,76.5,76.29,76.47,27200.0,57.9203,58.0721,57.9127,58.0493,27200.0
2012-12-31 11:15:00,76.48,76.51,76.42,76.46,14500.0,58.0569,58.0797,58.0114,58.0417,14500.0
2012-12-31 11:20:00,76.47,76.52,76.44,76.48,16600.0,58.0493,58.0873,58.0265,58.0569,16600.0
2012-12-31 11:25:00,76.48,76.48,76.35,76.41,12300.0,58.0569,58.0569,57.9582,58.0038,12300.0
2012-12-31 11:30:00,76.42,76.46,76.37,76.43,12700.0,58.0114,58.0417,57.9734,58.0189,12700.0
2012-12-31 11:35:00,76.46,76.46,76.24,76.24,23800.0,58.0417,58.0417,57.8747,57.8747,23800.0
2012-12-31 11:40:00,76.24,76.25,76.19,76.19,4600.0,57.8747,57.8823,57.8368,57.8368,4600.0
2012-12-31 11:45:00,76.17,76.2,76.17,76.19,6200.0,57.8216,57.8443,57.8216,57.8368,6200.0
2012-12-31 11:50:00,76.2,76.21,76.16,76.17,5600.0,57.8443,57.8519,57.814,57.8216,5600.0
2012-12-31 11:55:00,76.16,76.2,76.16,76.18,11800.0,57.814,57.8443,57.814,57.8292,11800.0
2012-12-31 12:00:00,76.17,76.24,76.17,76.2,10300.0,57.8216,57.8747,57.8216,57.8443,10300.0
2012-12-31 12:05:00,76.19,76.19,76.14,76.17,8400.0,57.8368,57.8368,57.7988,57.8216,8400.0
2012-12-31 12:10:00,76.16,76.25,76.15,76.25,9400.0,57.814,57.8823,57.8064,57.8823,9400.0
2012-12-31 12:15:00,76.26,76.27,76.22,76.25,8900.0,57.8899,57.8975,57.8595,57.8823,8900.0
2012-12-31 12:20:00,76.23,76.26,76.22,76.22,5500.0,57.8671,57.8899,57.8595,57.8595,5500.0
2012-12-31 12:25:00,76.21,76.27,76.21,76.27,3200.0,57.8519,57.8975,57.8519,57.8975,3200.0
2012-12-31 12:30:00,76.28,76.32,76.27,76.29,15200.0,57.9051,57.9354,57.8975,57.9127,15200.0
2012-12-31 12:35:00,76.27,76.38,76.25,76.33,5700.0,57.8975,57.981,57.8823,57.943,5700.0
2012-12-31 12:40:00,76.34,76.54,76.32,76.45,27800.0,57.9506,58.1024,57.9354,58.0341,27800.0
2012-12-31 12:45:00,76.47,76.72,76.47,76.66,15700.0,58.0493,58.2391,58.0493,58.1935,15700.0
2012-12-31 12:50:00,76.64,76.65,76.55,76.55,6800.0,58.1784,58.1859,58.11,58.11,6800.0
2012-12-31 12:55:00,76.51,76.53,76.39,76.44,6200.0,58.0797,58.0949,57.9886,58.0265,6200.0
2012-12-31 13:00:00,76.49,76.49,76.37,76.4,9100.0,58.0645,58.0645,57.9734,57.9962,9100.0
2012-12-31 13:05:00,76.38,76.38,76.28,76.34,12700.0,57.981,57.981,57.9051,57.9506,12700.0
2012-12-31 13:10:00,76.33,76.47,76.18,76.39,44400.0,57.943,58.0493,57.8292,57.9886,44400.0
2012-12-31 13:15:00,76.39,76.48,76.35,76.4,17800.0,57.9886,58.0569,57.9582,57.9962,17800.0
2012-12-31 13:20:00,76.37,76.51,76.37,76.5,6200.0,57.9734,58.0797,57.9734,58.0721,6200.0
2012-12-31 13:25:00,76.48,76.51,76.45,76.47,8700.0,58.0569,58.0797,58.0341,58.0493,8700.0
2012-12-31 13:30:00,76.47,76.47,76.41,76.45,7300.0,58.0493,58.0493,58.0038,58.0341,7300.0
2012-12-31 13:35:00,76.45,76.45,76.39,76.44,12200.0,58.0341,58.0341,57.9886,58.0265,12200.0
2012-12-31 13:40:00,76.43,76.58,76.43,76.5,28000.0,58.0189,58.1328,58.0189,58.0721,28000.0
2012-12-31 13:45:00,76.5,76.7,76.24,76.3,35900.0,58.0721,58.2239,57.8747,57.9203,35900.0
2012-12-31 13:50:00,76.29,76.36,76.18,76.35,10600.0,57.9127,57.9658,57.8292,57.9582,10600.0
2012-12-31 13:55:00,76.33,76.39,76.27,76.35,4800.0,57.943,57.9886,57.8975,57.9582,4800.0
2012-12-31 14:00:00,76.34,76.42,76.33,76.34,5400.0,57.9506,58.0114,57.943,57.9506,5400.0
2012-12-31 14:05:00,76.34,76.5,76.33,76.5,7000.0,57.9506,58.0721,57.943,58.0721,7000.0
2012-12-31 14:10:00,76.5,76.56,76.46,76.55,19500.0,58.0721,58.1176,58.0417,58.11,19500.0
2012-12-31 14:15:00,76.54,76.61,76.54,76.6,14600.0,58.1024,58.1556,58.1024,58.148,14600.0
2012-12-31 14:20:00,76.59,76.68,76.59,76.68,6400.0,58.1404,58.2087,58.1404,58.2087,6400.0
2012-12-31 14:25:00,76.68,76.74,76.64,76.73,6200.0,58.2087,58.2543,58.1784,58.2467,6200.0
2012-12-31 14:30:00,76.72,76.81,76.7,76.74,14800.0,58.2391,58.3074,58.2239,58.2543,14800.0
2012-12-31 14:35:00,76.72,76.74,76.65,76.68,6700.0,58.2391,58.2543,58.1859,58.2087,6700.0
2012-12-31 14:40:00,76.68,76.78,76.65,76.78,9400.0,58.2087,58.2846,58.1859,58.2846,9400.0
2012-12-31 14:45:00,76.79,76.91,76.76,76.9,19800.0,58.2922,58.3833,58.2695,58.3757,19800.0
2012-12-31 14:50:00,76.9,76.91,76.78,76.8,10700.0,58.3757,58.3833,58.2846,58.2998,10700.0
2012-12-31 14:55:00,76.79,77.02,76.79,76.99,18200.0,58.2922,58.4668,58.2922,58.444,18200.0
2012-12-31 15:00:00,76.96,77.07,76.94,77.0,25700.0,58.4213,58.5048,58.4061,58.4516,25700.0
2012-12-31 15:05:00,76.98,77.0,76.94,76.95,19500.0,58.4365,58.4516,58.4061,58.4137,19500.0
2012-12-31 15:10:00,76.95,76.96,76.83,76.84,18200.0,58.4137,58.4213,58.3226,58.3302,18200.0
2012-12-31 15:15:00,76.84,76.89,76.81,76.81,16400.0,58.3302,58.3681,58.3074,58.3074,16400.0
2012-12-31 15:20:00,76.83,76.9,76.83,76.88,17500.0,58.3226,58.3757,58.3226,58.3605,17500.0
2012-12-31 15:25:00,76.88,76.92,76.75,76.79,31300.0,58.3605,58.3909,58.2619,58.2922,31300.0
2012-12-31 15:30:00,76.8,76.83,76.77,76.83,20900.0,58.2998,58.3226,58.277,58.3226,20900.0
2012-12-31 15:35:00,76.84,76.97,76.83,76.95,23000.0,58.3302,58.4289,58.3226,58.4137,23000.0
2012-12-31 15:40:00,76.97,76.98,76.88,76.9,33300.0,58.4289,58.4365,58.3605,58.3757,33300.0
2012-12-31 15:45:00,76.9,77.09,76.9,77.09,70500.0,58.3757,58.52,58.3757,58.52,70500.0
2012-12-31 15:50:00,77.09,77.26,77.02,77.17,82200.0,58.52,58.649,58.4668,58.5807,82200.0
2012-12-31 15:55:00,77.17,77.26,77.08,77.26,156400.0,58.5807,58.649,58.5124,58.649,156400.0
2013-01-02 09:30:00,78.39,78.51,78.24,78.44,83500.0,59.5068,59.5979,59.3929,59.5448,83500.0
2013-01-02 09:35:00,78.44,78.71,78.4,78.68,46400.0,59.5448,59.7497,59.5144,59.7269,46400.0
2013-01-02 09:40:00,78.65,78.69,78.28,78.36,47100.0,59.7042,59.7345,59.4233,59.484,47100.0
2013-01-02 09:45:00,78.37,78.47,78.33,78.47,38700.0,59.4916,59.5675,59.4613,59.5675,38700.0
2013-01-02 09:50:00,78.48,78.7,78.47,78.7,42500.0,59.5751,59.7421,59.5675,59.7421,42500.0
2013-01-02 09:55:00,78.67,78.83,78.64,78.69,24500.0,59.7194,59.8408,59.6966,59.7345,24500.0
2013-01-02 10:00:00,78.7,78.91,78.65,78.89,44100.0,59.7421,59.9015,59.7042,59.8864,44100.0
2013-01-02 10:05:00,78.86,78.86,78.71,78.82,23700.0,59.8636,59.8636,59.7497,59.8332,23700.0
2013-01-02 10:10:00,78.84,78.85,78.72,78.75,33100.0,59.8484,59.856,59.7573,59.7801,33100.0
2013-01-02 10:15:00,78.75,78.86,78.74,78.84,28200.0,59.7801,59.8636,59.7725,59.8484,28200.0
2013-01-02 10:20:00,78.83,78.86,78.75,78.75,24000.0,59.8408,59.8636,59.7801,59.7801,24000.0
2013-01-02 10:25:00,78.75,78.8,78.64,78.73,18800.0,59.7801,59.818,59.6966,59.7649,18800.0
2013-01-02 10:30:00,78.75,78.75,78.64,78.69,24600.0,59.7801,59.7801,59.6966,59.7345,24600.0
2013-01-02 10:35:00,78.69,78.7,78.5,78.54,49200.0,59.7345,59.7421,59.5903,59.6207,49200.0
2013-01-02 10:40:00,78.56,78.6,78.47,78.47,19100.0,59.6359,59.6662,59.5675,59.5675,19100.0
2013-01-02 10:45:00,78.48,78.49,78.38,78.44,14300.0,59.5751,59.5827,59.4992,59.5448,14300.0
2013-01-02 10:50:00,78.4,78.47,78.38,78.41,80700.0,59.5144,59.5675,59.4992,59.522,80700.0
2013-01-02 10:55:00,78.42,78.46,78.37,78.45,22500.0,59.5296,59.5599,59.4916,59.5524,22500.0
2013-01-02 11:00:00,78.47,78.53,78.43,78.49,14400.0,59.5675,59.6131,59.5372,59.5827,14400.0
2013-01-02 11:05:00,78.49,78.52,78.42,78.51,12700.0,59.5827,59.6055,59.5296,59.5979,12700.0
2013-01-02 11:10:00,78.51,78.55,78.47,78.47,16700.0,59.5979,59.6283,59.5675,59.5675,16700.0
2013-01-02 11:15:00,78.47,78.55,78.45,78.54,17300.0,59.5675,59.6283,59.5524,59.6207,17300.0
2013-01-02 11:20:00,78.52,78.59,78.52,78.56,14800.0,59.6055,59.6586,59.6055,59.6359,14800.0
2013-01-02 11:25:00,78.56,78.6,78.48,78.48,17800.0,59.6359,59.6662,59.5751,59.5751,17800.0
2013-01-02 11:30:00,78.5,78.55,78.46,78.55,15800.0,59.5903,59.6283,59.5599,59.6283,15800.0
2013-01-02 11:35:00,78.55,78.55,78.37,78.39,15600.0,59.6283,59.6283,59.4916,59.5068,15600.0
2013-01-02 11:40:00,78.37,78.42,78.37,78.39,15500.0,59.4916,59.5296,59.4916,59.5068,15500.0
2013-01-02 11:45:00,78.4,78.52,78.4,78.5,16000.0,59.5144,59.6055,59.5144,59.5903,16000.0
2013-01-02 11:50:00,78.5,78.54,78.48,78.5,12000.0,59.5903,59.6207,59.5751,59.5903,12000.0
2013-01-02 11:55:00,78.5,78.51,78.46,78.46,13500.0,59.5903,59.5979,59.5599,59.5599,13500.0
2013-01-02 12:00:00,78.48,78.58,78.45,78.55,39200.0,59.5751,59.651,59.5524,59.6283,39200.0
2013-01-02 12:05:00,78.56,78.65,78.56,78.6,18400.0,59.6359,59.7042,59.6359,59.6662,18400.0
2013-01-02 12:10:00,78.61,78.62,78.53,78.56,18600.0,59.6738,59.6814,59.6131,59.6359,18600.0
2013-01-02 12:15:00,78.56,78.59,78.54,78.55,17000.0,59.6359,59.6586,59.6207,59.6283,17000.0
2013-01-02 12:20:00,78.55,78.59,78.52,78.55,18300.0,59.6283,59.6586,59.6055,59.6283,18300.0
2013-01-02 12:25:00,78.56,78.58,78.5,78.54,9200.0,59.6359,59.651,59.5903,59.6207,9200.0
2013-01-02 12:30:00,78.53,78.54,78.5,78.51,11400.0,59.6131,59.6207,59.5903,59.5979,11400.0
2013-01-02 12:35:00,78.5,78.57,78.5,78.56,15400.0,59.5903,59.6434,59.5903,59.6359,15400.0
2013-01-02 12:40:00,78.55,78.55,78.5,78.5,10400.0,59.6283,59.6283,59.5903,59.5903,10400.0
2013-01-02 12:45:00,78.5,78.56,78.5,78.54,14100.0,59.5903,59.6359,59.5903,59.6207,14100.0
2013-01-02 12:50:00,78.53,78.59,78.47,78.47,40300.0,59.6131,59.6586,59.5675,59.5675,40300.0
2013-01-02 12:55:00,78.47,78.47,78.38,78.42,27600.0,59.5675,59.5675,59.4992,59.5296,27600.0
2013-01-02 13:00:00,78.43,78.5,78.42,78.46,18300.0,59.5372,59.5903,59.5296,59.5599,18300.0
2013-01-02 13:05:00,78.48,78.53,78.45,78.51,23400.0,59.5751,59.6131,59.5524,59.5979,23400.0
2013-01-02 13:10:00,78.51,78.51,78.45,78.5,29400.0,59.5979,59.5979,59.5524,59.5903,29400.0
2013-01-02 13:15:00,78.49,78.52,78.45,78.51,16800.0,59.5827,59.6055,59.5524,59.5979,16800.0
2013-01-02 13:20:00,78.52,78.62,78.47,78.62,45200.0,59.6055,59.6814,59.5675,59.6814,45200.0
2013-01-02 13:25:00,78.62,78.65,78.6,78.6,49600.0,59.6814,59.7042,59.6662,59.6662,49600.0
2013-01-02 13:30:00,78.6,78.62,78.54,78.54,27800.0,59.6662,59.6814,59.6207,59.6207,27800.0
2013-01-02 13:35:00,78.54,78.55,78.41,78.47,52900.0,59.6207,59.6283,59.522,59.5675,52900.0
2013-01-02 13:40:00,78.47,78.49,78.43,78.48,49700.0,59.5675,59.5827,59.5372,59.5751,49700.0
2013-01-02 13:45:00,78.48,78.5,78.43,78.46,37100.0,59.5751,59.5903,59.5372,59.5599,37100.0
2013-01-02 13:50:00,78.45,78.48,78.44,78.45,30000.0,59.5524,59.5751,59.5448,59.5524,30000.0
2013-01-02 13:55:00,78.47,78.5,78.44,78.45,24100.0,59.5675,59.5903,59.5448,59.5524,24100.0
2013-01-02 14:00:00,78.46,78.54,78.43,78.52,25800.0,59.5599,59.6207,59.5372,59.6055,25800.0
2013-01-02 14:05:00,78.51,78.53,78.48,78.51,13800.0,59.5979,59.6131,59.5751,59.5979,13800.0
2013-01-02 14:10:00,78.51,78.6,78.51,78.58,32000.0,59.5979,59.6662,59.5979,59.651,32000.0
2013-01-02 14:15:00,78.57,78.6,78.53,78.56,26300.0,59.6434,59.6662,59.6131,59.6359,26300.0
2013-01-02 14:20:00,78.58,78.67,78.55,78.56,17600.0,59.651,59.7194,59.6283,59.6359,17600.0
2013-01-02 14:25:00,78.56,78.57,78.52,78.52,16100.0,59.6359,59.6434,59.6055,59.6055,16100.0
2013-01-02 14:30:00,78.52,78.55,78.45,78.45,19800.0,59.6055,59.6283,59.5524,59.5524,19800.0
2013-01-02 14:35:00,78.45,78.49,78.42,78.45,22400.0,59.5524,59.5827,59.5296,59.5524,22400.0
2013-01-02 14:40:00,78.45,78.48,78.41,78.48,16200.0,59.5524,59.5751,59.522,59.5751,16200.0
2013-01-02 14:45:00,78.48,78.54,78.44,78.53,36700.0,59.5751,59.6207,59.5448,59.6131,36700.0
2013-01-02 14:50:00,78.55,78.63,78.55,78.6,32900.0,59.6283,59.689,59.6283,59.6662,32900.0
2013-01-02 14:55:00,78.6,78.66,78.6,78.64,21400.0,59.6662,59.7118,59.6662,59.6966,21400.0
2013-01-02 15:00:00,78.64,78.68,78.6,78.66,41400.0,59.6966,59.7269,59.6662,59.7118,41400.0
2013-01-02 15:05:00,78.67,78.72,78.66,78.71,42600.0,59.7194,59.7573,59.7118,59.7497,42600.0
2013-01-02 15:10:00,78.7,78.76,78.68,78.75,50400.0,59.7421,59.7877,59.7269,59.7801,50400.0
2013-01-02 15:15:00,78.75,78.78,78.72,78.76,35900.0,59.7801,59.8029,59.7573,59.7877,35900.0
2013-01-02 15:20:00,78.76,78.78,78.73,78.76,61100.0,59.7877,59.8029,59.7649,59.7877,61100.0
2013-01-02 15:25:00,78.75,78.82,78.74,78.77,43800.0,59.7801,59.8332,59.7725,59.7953,43800.0
2013-01-02 15:30:00,78.78,78.78,78.73,78.75,52200.0,59.8029,59.8029,59.7649,59.7801,52200.0
2013-01-02 15:35:00,78.74,78.84,78.73,78.78,67300.0,59.7725,59.8484,59.7649,59.8029,67300.0
2013-01-02 15:40:00,78.78,78.88,78.76,78.87,48000.0,59.8029,59.8788,59.7877,59.8712,48000.0
2013-01-02 15:45:00,78.87,78.9,78.75,78.77,73700.0,59.8712,59.894,59.7801,59.7953,73700.0
2013-01-02 15:50:00,78.76,78.95,78.76,78.92,131900.0,59.7877,59.9319,59.7877,59.9091,131900.0
2013-01-02 15:55:00,78.91,79.04,78.84,79.01,193600.0,59.9015,60.0002,59.8484,59.9775,193600.0
2013-01-03 09:30:00,78.37,78.47,77.7,77.78,119200.0,59.4916,59.5675,58.983,59.0437,119200.0
2013-01-03 09:35:00,77.79,77.98,77.5,77.58,76400.0,59.0513,59.1956,58.8312,58.8919,76400.0
2013-01-03 09:40:00,77.55,77.7,77.53,77.68,42200.0,58.8692,58.983,58.854,58.9678,42200.0
2013-01-03 09:45:00,77.69,77.75,77.5,77.71,65000.0,58.9754,59.021,58.8312,58.9906,65000.0
2013-01-03 09:50:00,77.7,77.72,77.64,77.65,95200.0,58.983,58.9982,58.9375,58.9451,95200.0
2013-01-03 09:55:00,77.67,77.68,77.59,77.65,55300.0,58.9602,58.9678,58.8995,58.9451,55300.0
2013-01-03 10:00:00,77.66,77.69,77.51,77.56,37900.0,58.9527,58.9754,58.8388,58.8767,37900.0
2013-01-03 10:05:00,77.55,77.67,77.53,77.66,33100.0,58.8692,58.9602,58.854,58.9527,33100.0
2013-01-03 10:10:00,77.65,77.65,77.36,77.36,81200.0,58.9451,58.9451,58.7249,58.7249,81200.0
2013-01-03 10:15:00,77.38,77.38,77.16,77.16,119300.0,58.7401,58.7401,58.5731,58.5731,119300.0
2013-01-03 10:20:00,77.16,77.17,77.04,77.08,117900.0,58.5731,58.5807,58.482,58.5124,117900.0
2013-01-03 10:25:00,77.06,77.31,77.03,77.29,79200.0,58.4972,58.687,58.4744,58.6718,79200.0
2013-01-03 10:30:00,77.29,77.54,77.29,77.51,69700.0,58.6718,58.8616,58.6718,58.8388,69700.0
2013-01-03 10:35:00,77.51,77.52,77.39,77.41,49800.0,58.8388,58.8464,58.7477,58.7629,49800.0
2013-01-03 10:40:00,77.41,77.41,77.35,77.4,56900.0,58.7629,58.7629,58.7173,58.7553,56900.0
2013-01-03 10:45:00,77.4,77.43,77.36,77.36,40400.0,58.7553,58.7781,58.7249,58.7249,40400.0
2013-01-03 10:50:00,77.36,77.36,77.17,77.19,51100.0,58.7249,58.7249,58.5807,58.5959,51100.0
2013-01-03 10:55:00,77.19,77.2,77.16,77.19,46000.0,58.5959,58.6035,58.5731,58.5959,46000.0
2013-01-03 11:00:00,77.19,77.29,77.17,77.23,69900.0,58.5959,58.6718,58.5807,58.6262,69900.0
2013-01-03 11:05:00,77.25,77.25,77.01,77.07,69300.0,58.6414,58.6414,58.4592,58.5048,69300.0
2013-01-03 11:10:00,77.08,77.28,77.07,77.22,26600.0,58.5124,58.6642,58.5048,58.6186,26600.0
2013-01-03 11:15:00,77.23,77.43,77.23,77.35,38700.0,58.6262,58.7781,58.6262,58.7173,38700.0
2013-01-03 11:20:00,77.37,77.41,77.32,77.34,31500.0,58.7325,58.7629,58.6946,58.7097,31500.0
2013-01-03 11:25:00,77.34,77.34,77.28,77.3,24000.0,58.7097,58.7097,58.6642,58.6794,24000.0
2013-01-03 11:30:00,77.3,77.3,77.25,77.25,40500.0,58.6794,58.6794,58.6414,58.6414,40500.0
2013-01-03 11:35:00,77.24,77.25,77.14,77.15,46600.0,58.6338,58.6414,58.5579,58.5655,46600.0
2013-01-03 11:40:00,77.15,77.15,77.0,77.02,64800.0,58.5655,58.5655,58.4516,58.4668,64800.0
2013-01-03 11:45:00,77.03,77.04,76.97,77.0,50100.0,58.4744,58.482,58.4289,58.4516,50100.0
2013-01-03 11:50:00,77.01,77.02,76.96,77.0,42900.0,58.4592,58.4668,58.4213,58.4516,42900.0
2013-01-03 11:55:00,77.0,77.01,76.98,77.0,39000.0,58.4516,58.4592,58.4365,58.4516,39000.0
2013-01-03 12:00:00,76.99,77.01,76.98,76.99,33200.0,58.444,58.4592,58.4365,58.444,33200.0
2013-01-03 12:05:00,76.99,77.0,76.98,77.0,17900.0,58.444,58.4516,58.4365,58.4516,17900.0
2013-01-03 12:10:00,77.0,77.01,76.98,76.99,58200.0,58.4516,58.4592,58.4365,58.444,58200.0
2013-01-03 12:15:00,76.99,77.0,76.98,76.99,35400.0,58.444,58.4516,58.4365,58.444,35400.0
2013-01-03 12:20:00,76.99,77.0,76.98,76.99,51700.0,58.444,58.4516,58.4365,58.444,51700.0
2013-01-03 12:25:00,76.99,77.0,76.98,77.0,38100.0,58.444,58.4516,58.4365,58.4516,38100.0
2013-01-03 12:30:00,77.0,77.09,76.89,76.92,60600.0,58.4516,58.52,58.3681,58.3909,60600.0
2013-01-03 12:35:00,76.92,76.93,76.86,76.87,64000.0,58.3909,58.3985,58.3454,58.353,64000.0
2013-01-03 12:40:00,76.87,76.89,76.85,76.89,27500.0,58.353,58.3681,58.3378,58.3681,27500.0
2013-01-03 12:45:00,76.88,76.9,76.87,76.89,28600.0,58.3605,58.3757,58.353,58.3681,28600.0
2013-01-03 12:50:00,76.89,76.92,76.86,76.89,22100.0,58.3681,58.3909,58.3454,58.3681,22100.0
2013-01-03 12:55:00,76.89,76.91,76.84,76.9,44200.0,58.3681,58.3833,58.3302,58.3757,44200.0
2013-01-03 13:00:00,76.9,76.95,76.88,76.89,14000.0,58.3757,58.4137,58.3605,58.3681,14000.0
2013-01-03 13:05:00,76.88,76.91,76.87,76.88,10900.0,58.3605,58.3833,58.353,58.3605,10900.0
2013-01-03 13:10:00,76.87,76.9,76.87,76.9,27700.0,58.353,58.3757,58.353,58.3757,27700.0
2013-01-03 13:15:00,76.9,76.95,76.89,76.94,16300.0,58.3757,58.4137,58.3681,58.4061,16300.0
2013-01-03 13:20:00,76.96,77.04,76.93,77.04,20700.0,58.4213,58.482,58.3985,58.482,20700.0
2013-01-03 13:25:00,77.05,77.09,76.99,77.09,16700.0,58.4896,58.52,58.444,58.52,16700.0
2013-01-03 13:30:00,77.07,77.19,77.07,77.16,50700.0,58.5048,58.5959,58.5048,58.5731,50700.0
2013-01-03 13:35:00,77.15,77.22,77.11,77.17,22900.0,58.5655,58.6186,58.5351,58.5807,22900.0
2013-01-03 13:40:00,77.21,77.24,77.17,77.19,33300.0,58.6111,58.6338,58.5807,58.5959,33300.0
2013-01-03 13:45:00,77.19,77.22,77.15,77.2,10700.0,58.5959,58.6186,58.5655,58.6035,10700.0
2013-01-03 13:50:00,77.21,77.25,77.19,77.23,28900.0,58.6111,58.6414,58.5959,58.6262,28900.0
2013-01-03 13:55:00,77.24,77.33,77.23,77.33,47000.0,58.6338,58.7021,58.6262,58.7021,47000.0
2013-01-03 14:00:00,77.33,77.33,77.12,77.19,72000.0,58.7021,58.7021,58.5427,58.5959,72000.0
2013-01-03 14:05:00,77.18,77.21,77.11,77.15,33000.0,58.5883,58.6111,58.5351,58.5655,33000.0
2013-01-03 14:10:00,77.15,77.16,77.08,77.1,21600.0,58.5655,58.5731,58.5124,58.5275,21600.0
2013-01-03 14:15:00,77.09,77.12,77.05,77.08,18800.0,58.52,58.5427,58.4896,58.5124,18800.0
2013-01-03 14:20:00,77.09,77.09,77.0,77.04,20600.0,58.52,58.52,58.4516,58.482,20600.0
2013-01-03 14:25:00,77.03,77.05,76.96,76.98,32400.0,58.4744,58.4896,58.4213,58.4365,32400.0
2013-01-03 14:30:00,76.96,77.01,76.96,77.0,38100.0,58.4213,58.4592,58.4213,58.4516,38100.0
2013-01-03 14:35:00,76.99,77.0,76.9,76.91,36400.0,58.444,58.4516,58.3757,58.3833,36400.0
2013-01-03 14:40:00,76.91,76.92,76.84,76.85,40500.0,58.3833,58.3909,58.3302,58.3378,40500.0
2013-01-03 14:45:00,76.87,76.88,76.82,76.86,29300.0,58.353,58.3605,58.315,58.3454,29300.0
2013-01-03 14:50:00,76.85,76.86,76.8,76.8,49800.0,58.3378,58.3454,58.2998,58.2998,49800.0
2013-01-03 14:55:00,76.8,76.96,76.8,76.95,37400.0,58.2998,58.4213,58.2998,58.4137,37400.0
2013-01-03 15:00:00,76.95,77.04,76.95,76.99,51000.0,58.4137,58.482,58.4137,58.444,51000.0
2013-01-03 15:05:00,76.99,77.02,76.99,77.0,30700.0,58.444,58.4668,58.444,58.4516,30700.0
2013-01-03 15:10:00,76.99,77.03,76.93,77.03,55400.0,58.444,58.4744,58.3985,58.4744,55400.0
2013-01-03 15:15:00,77.03,77.07,77.01,77.02,28100.0,58.4744,58.5048,58.4592,58.4668,28100.0
2013-01-03 15:20:00,77.02,77.03,76.98,77.02,69800.0,58.4668,58.4744,58.4365,58.4668,69800.0
2013-01-03 15:25:00,77.01,77.06,77.0,77.02,50900.0,58.4592,58.4972,58.4516,58.4668,50900.0
2013-01-03 15:30:00,77.01,77.03,76.98,77.0,95200.0,58.4592,58.4744,58.4365,58.4516,95200.0
2013-01-03 15:35:00,76.99,77.0,76.95,76.98,41400.0,58.444,58.4516,58.4137,58.4365,41400.0
2013-01-03 15:40:00,76.99,77.04,76.97,77.04,51500.0,58.444,58.482,58.4289,58.482,51500.0
2013-01-03 15:45:00,77.04,77.16,77.03,77.1,104500.0,58.482,58.5731,58.4744,58.5275,104500.0
2013-01-03 15:50:00,77.11,77.11,76.92,76.94,178300.0,58.5351,58.5351,58.3909,58.4061,178300.0
2013-01-03 15:55:00,76.93,77.15,76.93,77.13,258700.0,58.3985,58.5655,58.3985,58.5503,258700.0
2013-01-04 09:30:00,77.28,77.41,77.08,77.11,17200.0,58.6642,58.7629,58.5124,58.5351,17200.0
2013-01-04 09:35:00,77.1,77.22,77.02,77.18,25200.0,58.5275,58.6186,58.4668,58.5883,25200.0
2013-01-04 09:40:00,77.21,77.29,77.1,77.24,25000.0,58.6111,58.6718,58.5275,58.6338,25000.0
2013-01-04 09:45:00,77.27,77.38,77.24,77.28,20500.0,58.6566,58.7401,58.6338,58.6642,20500.0
2013-01-04 09:50:00,77.27,77.34,77.22,77.27,21900.0,58.6566,58.7097,58.6186,58.6566,21900.0
2013-01-04 09:55:00,77.26,77.35,77.25,77.35,13200.0,58.649,58.7173,58.6414,58.7173,13200.0
2013-01-04 10:00:00,77.33,77.39,77.23,77.27,19500.0,58.7021,58.7477,58.6262,58.6566,19500.0
2013-01-04 10:05:00,77.25,77.25,77.05,77.07,20000.0,58.6414,58.6414,58.4896,58.5048,20000.0
2013-01-04 10:10:00,77.07,77.11,77.05,77.06,17100.0,58.5048,58.5351,58.4896,58.4972,17100.0
2013-01-04 10:15:00,77.07,77.08,76.96,77.0,20600.0,58.5048,58.5124,58.4213,58.4516,20600.0
2013-01-04 10:20:00,77.01,77.13,77.0,77.09,15600.0,58.4592,58.5503,58.4516,58.52,15600.0
2013-01-04 10:25:00,77.09,77.17,77.08,77.13,14800.0,58.52,58.5807,58.5124,58.5503,14800.0
2013-01-04 10:30:00,77.13,77.15,77.06,77.06,12000.0,58.5503,58.5655,58.4972,58.4972,12000.0
2013-01-04 10:35:00,77.08,77.09,76.94,76.94,13200.0,58.5124,58.52,58.4061,58.4061,13200.0
2013-01-04 10:40:00,76.95,77.01,76.87,76.88,10500.0,58.4137,58.4592,58.353,58.3605,10500.0
2013-01-04 10:45:00,76.89,76.96,76.81,76.88,31800.0,58.3681,58.4213,58.3074,58.3605,31800.0
2013-01-04 10:50:00,76.89,76.92,76.83,76.87,24900.0,58.3681,58.3909,58.3226,58.353,24900.0
2013-01-04 10:55:00,76.87,76.91,76.82,76.82,13400.0,58.353,58.3833,58.315,58.315,13400.0
2013-01-04 11:00:00,76.82,76.88,76.82,76.87,14300.0,58.315,58.3605,58.315,58.353,14300.0
2013-01-04 11:05:00,76.87,76.9,76.81,76.83,10200.0,58.353,58.3757,58.3074,58.3226,10200.0
2013-01-04 11:10:00,76.83,76.84,76.69,76.72,21400.0,58.3226,58.3302,58.2163,58.2391,21400.0
2013-01-04 11:15:00,76.72,76.73,76.64,76.72,21600.0,58.2391,58.2467,58.1784,58.2391,21600.0
2013-01-04 11:20:00,76.72,76.72,76.61,76.63,22700.0,58.2391,58.2391,58.1556,58.1708,22700.0
2013-01-04 11:25:00,76.64,76.73,76.64,76.73,16400.0,58.1784,58.2467,58.1784,58.2467,16400.0
2013-01-04 11:30:00,76.73,76.86,76.73,76.86,14600.0,58.2467,58.3454,58.2467,58.3454,14600.0
2013-01-04 11:35:00,76.86,76.92,76.85,76.91,48400.0,58.3454,58.3909,58.3378,58.3833,48400.0
2013-01-04 11:40:00,76.9,76.97,76.9,76.95,13800.0,58.3757,58.4289,58.3757,58.4137,13800.0
2013-01-04 11:45:00,76.95,77.0,76.95,76.98,11800.0,58.4137,58.4516,58.4137,58.4365,11800.0
2013-01-04 11:50:00,76.99,77.08,76.98,77.08,79300.0,58.444,58.5124,58.4365,58.5124,79300.0
2013-01-04 11:55:00,77.08,77.08,77.05,77.05,9500.0,58.5124,58.5124,58.4896,58.4896,9500.0
2013-01-04 12:00:00,77.06,77.12,77.04,77.08,15000.0,58.4972,58.5427,58.482,58.5124,15000.0
2013-01-04 12:05:00,77.09,77.09,77.03,77.04,15700.0,58.52,58.52,58.4744,58.482,15700.0
2013-01-04 12:10:00,77.05,77.06,77.04,77.05,25500.0,58.4896,58.4972,58.482,58.4896,25500.0
2013-01-04 12:15:00,77.05,77.07,77.01,77.02,12400.0,58.4896,58.5048,58.4592,58.4668,12400.0
2013-01-04 12:20:00,77.04,77.07,77.04,77.07,13000.0,58.482,58.5048,58.482,58.5048,13000.0
2013-01-04 12:25:00,77.06,77.1,77.04,77.08,8600.0,58.4972,58.5275,58.482,58.5124,8600.0
2013-01-04 12:30:00,77.09,77.11,77.06,77.07,15800.0,58.52,58.5351,58.4972,58.5048,15800.0
2013-01-04 12:35:00,77.07,77.08,77.04,77.07,4500.0,58.5048,58.5124,58.482,58.5048,4500.0
2013-01-04 12:40:00,77.05,77.07,77.02,77.02,10700.0,58.4896,58.5048,58.4668,58.4668,10700.0
2013-01-04 12:45:00,77.03,77.04,77.0,77.02,19900.0,58.4744,58.482,58.4516,58.4668,19900.0
2013-01-04 12:50:00,77.01,77.04,76.99,76.99,11100.0,58.4592,58.482,58.444,58.444,11100.0
2013-01-04 12:55:00,77.0,77.01,76.93,76.98,10200.0,58.4516,58.4592,58.3985,58.4365,10200.0
2013-01-04 13:00:00,76.99,77.0,76.97,77.0,7700.0,58.444,58.4516,58.4289,58.4516,7700.0
2013-01-04 13:05:00,76.98,77.0,76.96,76.97,8900.0,58.4365,58.4516,58.4213,58.4289,8900.0
2013-01-04 13:10:00,76.98,77.0,76.97,76.99,7300.0,58.4365,58.4516,58.4289,58.444,7300.0
2013-01-04 13:15:00,77.0,77.0,76.96,76.96,4200.0,58.4516,58.4516,58.4213,58.4213,4200.0
2013-01-04 13:20:00,76.95,76.96,76.9,76.95,10300.0,58.4137,58.4213,58.3757,58.4137,10300.0
2013-01-04 13:25:00,76.96,76.98,76.92,76.97,21400.0,58.4213,58.4365,58.3909,58.4289,21400.0
2013-01-04 13:30:00,76.98,76.99,76.93,76.95,11700.0,58.4365,58.444,58.3985,58.4137,11700.0
2013-01-04 13:35:00,76.93,76.96,76.92,76.92,5800.0,58.3985,58.4213,58.3909,58.3909,5800.0
2013-01-04 13:40:00,76.92,76.96,76.9,76.95,24000.0,58.3909,58.4213,58.3757,58.4137,24000.0
2013-01-04 13:45:00,76.95,76.96,76.9,76.91,26300.0,58.4137,58.4213,58.3757,58.3833,26300.0
2013-01-04 13:50:00,76.91,76.92,76.87,76.9,52400.0,58.3833,58.3909,58.353,58.3757,52400.0
2013-01-04 13:55:00,76.93,76.93,76.89,76.91,13100.0,58.3985,58.3985,58.3681,58.3833,13100.0
2013-01-04 14:00:00,76.92,76.97,76.91,76.94,17400.0,58.3909,58.4289,58.3833,58.4061,17400.0
2013-01-04 14:05:00,76.94,76.96,76.92,76.94,14200.0,58.4061,58.4213,58.3909,58.4061,14200.0
2013-01-04 14:10:00,76.94,76.94,76.89,76.91,10400.0,58.4061,58.4061,58.3681,58.3833,10400.0
2013-01-04 14:15:00,76.93,76.96,76.88,76.93,11600.0,58.3985,58.4213,58.3605,58.3985,11600.0
2013-01-04 14:20:00,76.95,76.97,76.89,76.91,23100.0,58.4137,58.4289,58.3681,58.3833,23100.0
2013-01-04 14:25:00,76.91,76.94,76.91,76.91,13700.0,58.3833,58.4061,58.3833,58.3833,13700.0
2013-01-04 14:30:00,76.91,77.0,76.91,76.97,26900.0,58.3833,58.4516,58.3833,58.4289,26900.0
2013-01-04 14:35:00,76.98,77.0,76.96,77.0,8000.0,58.4365,58.4516,58.4213,58.4516,8000.0
2013-01-04 14:40:00,76.99,77.0,76.97,76.99,11100.0,58.444,58.4516,58.4289,58.444,11100.0
2013-01-04 14:45:00,76.98,76.99,76.94,76.94,17200.0,58.4365,58.444,58.4061,58.4061,17200.0
2013-01-04 14:50:00,76.95,76.97,76.92,76.95,16700.0,58.4137,58.4289,58.3909,58.4137,16700.0
2013-01-04 14:55:00,76.96,77.0,76.95,76.98,13800.0,58.4213,58.4516,58.4137,58.4365,13800.0
2013-01-04 15:00:00,76.97,77.01,76.97,76.99,15600.0,58.4289,58.4592,58.4289,58.444,15600.0
2013-01-04 15:05:00,77.0,77.0,76.97,76.97,29600.0,58.4516,58.4516,58.4289,58.4289,29600.0
2013-01-04 15:10:00,76.96,76.98,76.94,76.94,39600.0,58.4213,58.4365,58.4061,58.4061,39600.0
2013-01-04 15:15:00,76.95,76.97,76.93,76.95,19900.0,58.4137,58.4289,58.3985,58.4137,19900.0
2013-01-04 15:20:00,76.95,77.0,76.92,76.97,33800.0,58.4137,58.4516,58.3909,58.4289,33800.0
2013-01-04 15:25:00,76.98,77.03,76.96,77.0,26000.0,58.4365,58.4744,58.4213,58.4516,26000.0
2013-01-04 15:30:00,77.0,77.03,76.99,77.02,35100.0,58.4516,58.4744,58.444,58.4668,35100.0
2013-01-04 15:35:00,77.03,77.04,76.99,77.04,34500.0,58.4744,58.482,58.444,58.482,34500.0
2013-01-04 15:40:00,77.04,77.16,77.03,77.15,40000.0,58.482,58.5731,58.4744,58.5655,40000.0
2013-01-04 15:45:00,77.15,77.2,77.02,77.13,73700.0,58.5655,58.6035,58.4668,58.5503,73700.0
2013-01-04 15:50:00,77.12,77.24,77.09,77.1,182900.0,58.5427,58.6338,58.52,58.5275,182900.0
2013-01-04 15:55:00,77.1,77.1,77.03,77.04,327100.0,58.5275,58.5275,58.4744,58.482,327100.0
2013-01-07 09:30:00,76.82,77.02,76.71,77.02,25600.0,58.315,58.4668,58.2315,58.4668,25600.0
2013-01-07 09:35:00,76.99,77.17,76.95,76.97,20400.0,58.444,58.5807,58.4137,58.4289,20400.0
2013-01-07 09:40:00,76.95,77.03,76.88,76.89,11800.0,58.4137,58.4744,58.3605,58.3681,11800.0
2013-01-07 09:45:00,76.95,77.01,76.92,77.0,20200.0,58.4137,58.4592,58.3909,58.4516,20200.0
2013-01-07 09:50:00,77.0,77.0,76.95,76.95,41600.0,58.4516,58.4516,58.4137,58.4137,41600.0
2013-01-07 09:55:00,76.98,77.0,76.93,76.96,14100.0,58.4365,58.4516,58.3985,58.4213,14100.0
2013-01-07 10:00:00,76.95,77.07,76.93,77.02,48900.0,58.4137,58.5048,58.3985,58.4668,48900.0
2013-01-07 10:05:00,77.02,77.06,76.85,76.85,32200.0,58.4668,58.4972,58.3378,58.3378,32200.0
2013-01-07 10:10:00,76.85,77.0,76.83,76.89,20100.0,58.3378,58.4516,58.3226,58.3681,20100.0
2013-01-07 10:15:00,76.91,76.93,76.87,76.89,6400.0,58.3833,58.3985,58.353,58.3681,6400.0
2013-01-07 10:20:00,76.91,76.93,76.82,76.82,8900.0,58.3833,58.3985,58.315,58.315,8900.0
2013-01-07 10:25:00,76.83,76.85,76.74,76.79,12500.0,58.3226,58.3378,58.2543,58.2922,12500.0
2013-01-07 10:30:00,76.78,76.85,76.78,76.85,27000.0,58.2846,58.3378,58.2846,58.3378,27000.0
2013-01-07 10:35:00,76.85,77.01,76.83,77.01,9200.0,58.3378,58.4592,58.3226,58.4592,9200.0
2013-01-07 10:40:00,77.01,77.06,76.95,77.03,14700.0,58.4592,58.4972,58.4137,58.4744,14700.0
2013-01-07 10:45:00,77.04,77.04,76.96,76.99,16100.0,58.482,58.482,58.4213,58.444,16100.0
2013-01-07 10:50:00,76.98,76.99,76.95,76.98,8800.0,58.4365,58.444,58.4137,58.4365,8800.0
2013-01-07 10:55:00,76.99,77.01,76.96,76.97,11700.0,58.444,58.4592,58.4213,58.4289,11700.0
2013-01-07 11:00:00,76.98,77.05,76.98,77.04,7100.0,58.4365,58.4896,58.4365,58.482,7100.0
2013-01-07 11:05:00,77.06,77.08,77.02,77.06,21900.0,58.4972,58.5124,58.4668,58.4972,21900.0
2013-01-07 11:10:00,77.06,77.09,77.01,77.07,9800.0,58.4972,58.52,58.4592,58.5048,9800.0
2013-01-07 11:15:00,77.08,77.08,77.02,77.03,4900.0,58.5124,58.5124,58.4668,58.4744,4900.0
2013-01-07 11:20:00,77.04,77.05,76.99,76.99,6800.0,58.482,58.4896,58.444,58.444,6800.0
2013-01-07 11:25:00,77.0,77.07,76.99,77.05,5200.0,58.4516,58.5048,58.444,58.4896,5200.0
2013-01-07 11:30:00,77.06,77.09,77.05,77.09,5600.0,58.4972,58.52,58.4896,58.52,5600.0
2013-01-07 11:35:00,77.1,77.12,77.05,77.09,22500.0,58.5275,58.5427,58.4896,58.52,22500.0
2013-01-07 11:40:00,77.08,77.11,77.0,77.03,20600.0,58.5124,58.5351,58.4516,58.4744,20600.0
2013-01-07 11:45:00,77.04,77.04,76.87,76.93,14600.0,58.482,58.482,58.353,58.3985,14600.0
2013-01-07 11:50:00,76.94,76.95,76.85,76.88,9300.0,58.4061,58.4137,58.3378,58.3605,9300.0
2013-01-07 11:55:00,76.88,76.98,76.88,76.97,5000.0,58.3605,58.4365,58.3605,58.4289,5000.0
2013-01-07 12:00:00,76.97,77.01,76.94,76.99,13000.0,58.4289,58.4592,58.4061,58.444,13000.0
2013-01-07 12:05:00,76.98,77.02,76.97,77.0,8600.0,58.4365,58.4668,58.4289,58.4516,8600.0
2013-01-07 12:10:00,76.98,77.05,76.98,77.04,15200.0,58.4365,58.4896,58.4365,58.482,15200.0
2013-01-07 12:15:00,77.04,77.08,77.01,77.06,13200.0,58.482,58.5124,58.4592,58.4972,13200.0
2013-01-07 12:20:00,77.05,77.09,77.04,77.06,18000.0,58.4896,58.52,58.482,58.4972,18000.0
2013-01-07 12:25:00,77.04,77.06,76.96,76.99,22600.0,58.482,58.4972,58.4213,58.444,22600.0
2013-01-07 12:30:00,76.99,77.02,76.95,76.97,19100.0,58.444,58.4668,58.4137,58.4289,19100.0
2013-01-07 12:35:00,76.99,77.02,76.95,77.0,7400.0,58.444,58.4668,58.4137,58.4516,7400.0
2013-01-07 12:40:00,77.0,77.0,76.95,76.98,8000.0,58.4516,58.4516,58.4137,58.4365,8000.0
2013-01-07 12:45:00,76.98,77.06,76.97,77.03,28500.0,58.4365,58.4972,58.4289,58.4744,28500.0
2013-01-07 12:50:00,77.03,77.05,77.0,77.0,11500.0,58.4744,58.4896,58.4516,58.4516,11500.0
2013-01-07 12:55:00,77.0,77.01,76.98,76.99,14300.0,58.4516,58.4592,58.4365,58.444,14300.0
2013-01-07 13:00:00,77.0,77.02,76.92,76.96,49700.0,58.4516,58.4668,58.3909,58.4213,49700.0
2013-01-07 13:05:00,76.95,77.01,76.95,77.0,9800.0,58.4137,58.4592,58.4137,58.4516,9800.0
2013-01-07 13:10:00,76.99,77.01,76.97,76.97,20500.0,58.444,58.4592,58.4289,58.4289,20500.0
2013-01-07 13:15:00,76.97,77.0,76.95,77.0,8400.0,58.4289,58.4516,58.4137,58.4516,8400.0
2013-01-07 13:20:00,77.0,77.04,77.0,77.03,7800.0,58.4516,58.482,58.4516,58.4744,7800.0
2013-01-07 13:25:00,77.02,77.07,77.01,77.04,13600.0,58.4668,58.5048,58.4592,58.482,13600.0
2013-01-07 13:30:00,77.04,77.05,76.99,77.0,27000.0,58.482,58.4896,58.444,58.4516,27000.0
2013-01-07 13:35:00,76.99,77.01,76.98,77.01,9100.0,58.444,58.4592,58.4365,58.4592,9100.0
2013-01-07 13:40:00,76.99,77.0,76.95,76.95,7700.0,58.444,58.4516,58.4137,58.4137,7700.0
2013-01-07 13:45:00,76.96,77.0,76.95,76.97,7800.0,58.4213,58.4516,58.4137,58.4289,7800.0
2013-01-07 13:50:00,76.97,77.0,76.97,77.0,6500.0,58.4289,58.4516,58.4289,58.4516,6500.0
2013-01-07 13:55:00,77.0,77.01,76.97,76.98,13300.0,58.4516,58.4592,58.4289,58.4365,13300.0
2013-01-07 14:00:00,76.98,77.0,76.96,76.98,11400.0,58.4365,58.4516,58.4213,58.4365,11400.0
2013-01-07 14:05:00,76.99,77.07,76.99,77.06,13100.0,58.444,58.5048,58.444,58.4972,13100.0
2013-01-07 14:10:00,77.06,77.09,77.0,77.0,59300.0,58.4972,58.52,58.4516,58.4516,59300.0
2013-01-07 14:15:00,77.0,77.0,76.97,76.99,21300.0,58.4516,58.4516,58.4289,58.444,21300.0
2013-01-07 14:20:00,77.0,77.03,76.98,77.0,35600.0,58.4516,58.4744,58.4365,58.4516,35600.0
2013-01-07 14:25:00,77.0,77.06,77.0,77.03,6400.0,58.4516,58.4972,58.4516,58.4744,6400.0
2013-01-07 14:30:00,77.02,77.11,77.02,77.07,8900.0,58.4668,58.5351,58.4668,58.5048,8900.0
2013-01-07 14:35:00,77.08,77.09,77.07,77.09,2800.0,58.5124,58.52,58.5048,58.52,2800.0
2013-01-07 14:40:00,77.08,77.16,77.08,77.16,13200.0,58.5124,58.5731,58.5124,58.5731,13200.0
2013-01-07 14:45:00,77.16,77.19,77.14,77.15,15600.0,58.5731,58.5959,58.5579,58.5655,15600.0
2013-01-07 14:50:00,77.13,77.15,77.09,77.12,25800.0,58.5503,58.5655,58.52,58.5427,25800.0
2013-01-07 14:55:00,77.11,77.11,77.03,77.08,15400.0,58.5351,58.5351,58.4744,58.5124,15400.0
2013-01-07 15:00:00,77.09,77.11,77.07,77.11,10400.0,58.52,58.5351,58.5048,58.5351,10400.0
2013-01-07 15:05:00,77.1,77.11,77.02,77.03,17000.0,58.5275,58.5351,58.4668,58.4744,17000.0
2013-01-07 15:10:00,77.03,77.03,77.01,77.01,23800.0,58.4744,58.4744,58.4592,58.4592,23800.0
2013-01-07 15:15:00,77.01,77.02,76.99,77.0,17800.0,58.4592,58.4668,58.444,58.4516,17800.0
2013-01-07 15:20:00,77.0,77.05,77.0,77.05,11400.0,58.4516,58.4896,58.4516,58.4896,11400.0
2013-01-07 15:25:00,77.04,77.11,77.04,77.07,21300.0,58.482,58.5351,58.482,58.5048,21300.0
2013-01-07 15:30:00,77.08,77.1,77.01,77.02,25400.0,58.5124,58.5275,58.4592,58.4668,25400.0
2013-01-07 15:35:00,77.03,77.03,76.98,76.99,42400.0,58.4744,58.4744,58.4365,58.444,42400.0
2013-01-07 15:40:00,76.99,77.02,76.98,77.01,11100.0,58.444,58.4668,58.4365,58.4592,11100.0
2013-01-07 15:45:00,77.01,77.04,76.98,77.0,34000.0,58.4592,58.482,58.4365,58.4516,34000.0
2013-01-07 15:50:00,77.01,77.02,76.98,76.99,42900.0,58.4592,58.4668,58.4365,58.444,42900.0
2013-01-07 15:55:00,77.0,77.03,76.94,76.96,150600.0,58.4516,58.4744,58.4061,58.4213,150600.0
2013-01-08 09:30:00,76.98,77.15,76.93,77.11,24000.0,58.4365,58.5655,58.3985,58.5351,24000.0
2013-01-08 09:35:00,77.11,77.2,77.09,77.11,15200.0,58.5351,58.6035,58.52,58.5351,15200.0
2013-01-08 09:40:00,77.14,77.39,77.11,77.39,24900.0,58.5579,58.7477,58.5351,58.7477,24900.0
2013-01-08 09:45:00,77.37,77.43,77.26,77.3,50300.0,58.7325,58.7781,58.649,58.6794,50300.0
2013-01-08 09:50:00,77.29,77.31,77.16,77.19,23500.0,58.6718,58.687,58.5731,58.5959,23500.0
2013-01-08 09:55:00,77.18,77.2,77.11,77.13,19900.0,58.5883,58.6035,58.5351,58.5503,19900.0
2013-01-08 10:00:00,77.16,77.17,76.9,76.95,48400.0,58.5731,58.5807,58.3757,58.4137,48400.0
2013-01-08 10:05:00,76.93,77.0,76.87,76.99,20300.0,58.3985,58.4516,58.353,58.444,20300.0
2013-01-08 10:10:00,76.98,77.0,76.87,76.88,51200.0,58.4365,58.4516,58.353,58.3605,51200.0
2013-01-08 10:15:00,76.9,76.92,76.84,76.88,27000.0,58.3757,58.3909,58.3302,58.3605,27000.0
2013-01-08 10:20:00,76.88,76.92,76.85,76.91,33600.0,58.3605,58.3909,58.3378,58.3833,33600.0
2013-01-08 10:25:00,76.92,76.95,76.86,76.92,47100.0,58.3909,58.4137,58.3454,58.3909,47100.0
2013-01-08 10:30:00,76.93,77.05,76.92,77.05,13100.0,58.3985,58.4896,58.3909,58.4896,13100.0
2013-01-08 10:35:00,77.03,77.04,76.95,76.95,22900.0,58.4744,58.482,58.4137,58.4137,22900.0
2013-01-08 10:40:00,76.94,77.0,76.89,76.99,16600.0,58.4061,58.4516,58.3681,58.444,16600.0
2013-01-08 10:45:00,76.99,76.99,76.92,76.92,16700.0,58.444,58.444,58.3909,58.3909,16700.0
2013-01-08 10:50:00,76.91,76.92,76.87,76.9,12200.0,58.3833,58.3909,58.353,58.3757,12200.0
2013-01-08 10:55:00,76.9,76.94,76.89,76.94,5200.0,58.3757,58.4061,58.3681,58.4061,5200.0
2013-01-08 11:00:00,76.96,76.97,76.94,76.97,7700.0,58.4213,58.4289,58.4061,58.4289,7700.0
2013-01-08 11:05:00,76.97,76.99,76.91,76.92,12400.0,58.4289,58.444,58.3833,58.3909,12400.0
2013-01-08 11:10:00,76.92,76.95,76.9,76.9,22500.0,58.3909,58.4137,58.3757,58.3757,22500.0
2013-01-08 11:15:00,76.9,76.93,76.9,76.9,21700.0,58.3757,58.3985,58.3757,58.3757,21700.0
2013-01-08 11:20:00,76.9,76.95,76.9,76.91,8500.0,58.3757,58.4137,58.3757,58.3833,8500.0
2013-01-08 11:25:00,76.92,76.99,76.92,76.96,14100.0,58.3909,58.444,58.3909,58.4213,14100.0
2013-01-08 11:30:00,76.95,77.01,76.95,77.0,9000.0,58.4137,58.4592,58.4137,58.4516,9000.0
2013-01-08 11:35:00,77.01,77.07,77.0,77.05,15800.0,58.4592,58.5048,58.4516,58.4896,15800.0
2013-01-08 11:40:00,77.05,77.15,77.04,77.13,22700.0,58.4896,58.5655,58.482,58.5503,22700.0
2013-01-08 11:45:00,77.12,77.15,77.09,77.1,9000.0,58.5427,58.5655,58.52,58.5275,9000.0
2013-01-08 11:50:00,77.09,77.11,77.08,77.09,18900.0,58.52,58.5351,58.5124,58.52,18900.0
2013-01-08 11:55:00,77.11,77.13,77.07,77.07,21800.0,58.5351,58.5503,58.5048,58.5048,21800.0
2013-01-08 12:00:00,77.08,77.14,77.08,77.14,30200.0,58.5124,58.5579,58.5124,58.5579,30200.0
2013-01-08 12:05:00,77.14,77.14,77.1,77.11,3200.0,58.5579,58.5579,58.5275,58.5351,3200.0
2013-01-08 12:10:00,77.11,77.13,77.09,77.09,23100.0,58.5351,58.5503,58.52,58.52,23100.0
2013-01-08 12:15:00,77.1,77.11,77.08,77.09,11000.0,58.5275,58.5351,58.5124,58.52,11000.0
2013-01-08 12:20:00,77.1,77.12,77.09,77.1,12700.0,58.5275,58.5427,58.52,58.5275,12700.0
2013-01-08 12:25:00,77.09,77.1,77.08,77.09,7400.0,58.52,58.5275,58.5124,58.52,7400.0
2013-01-08 12:30:00,77.09,77.11,77.08,77.09,14500.0,58.52,58.5351,58.5124,58.52,14500.0
2013-01-08 12:35:00,77.1,77.1,77.04,77.04,20300.0,58.5275,58.5275,58.482,58.482,20300.0
2013-01-08 12:40:00,77.05,77.05,77.01,77.02,11700.0,58.4896,58.4896,58.4592,58.4668,11700.0
2013-01-08 12:45:00,77.03,77.03,76.94,76.96,11200.0,58.4744,58.4744,58.4061,58.4213,11200.0
2013-01-08 12:50:00,76.96,77.0,76.94,76.99,5400.0,58.4213,58.4516,58.4061,58.444,5400.0
2013-01-08 12:55:00,76.99,77.02,76.97,77.0,13300.0,58.444,58.4668,58.4289,58.4516,13300.0
2013-01-08 13:00:00,77.02,77.06,77.01,77.02,15400.0,58.4668,58.4972,58.4592,58.4668,15400.0
2013-01-08 13:05:00,77.02,77.05,77.01,77.05,6600.0,58.4668,58.4896,58.4592,58.4896,6600.0
2013-01-08 13:10:00,77.05,77.06,77.02,77.02,8900.0,58.4896,58.4972,58.4668,58.4668,8900.0
2013-01-08 13:15:00,77.03,77.05,77.01,77.02,12500.0,58.4744,58.4896,58.4592,58.4668,12500.0
2013-01-08 13:20:00,77.03,77.1,77.03,77.08,14300.0,58.4744,58.5275,58.4744,58.5124,14300.0
2013-01-08 13:25:00,77.08,77.11,77.07,77.1,11000.0,58.5124,58.5351,58.5048,58.5275,11000.0
2013-01-08 13:30:00,77.1,77.14,77.09,77.14,18500.0,58.5275,58.5579,58.52,58.5579,18500.0
2013-01-08 13:35:00,77.14,77.18,77.14,77.15,26600.0,58.5579,58.5883,58.5579,58.5655,26600.0
2013-01-08 13:40:00,77.15,77.15,77.1,77.1,8100.0,58.5655,58.5655,58.5275,58.5275,8100.0
2013-01-08 13:45:00,77.1,77.1,77.05,77.08,14000.0,58.5275,58.5275,58.4896,58.5124,14000.0
2013-01-08 13:50:00,77.09,77.1,77.05,77.09,4900.0,58.52,58.5275,58.4896,58.52,4900.0
2013-01-08 13:55:00,77.09,77.21,77.09,77.19,58200.0,58.52,58.6111,58.52,58.5959,58200.0
2013-01-08 14:00:00,77.19,77.25,77.17,77.2,24800.0,58.5959,58.6414,58.5807,58.6035,24800.0
2013-01-08 14:05:00,77.21,77.28,77.19,77.26,28100.0,58.6111,58.6642,58.5959,58.649,28100.0
2013-01-08 14:10:00,77.26,77.3,77.24,77.25,23000.0,58.649,58.6794,58.6338,58.6414,23000.0
2013-01-08 14:15:00,77.24,77.26,77.23,77.24,10600.0,58.6338,58.649,58.6262,58.6338,10600.0
2013-01-08 14:20:00,77.23,77.23,77.2,77.21,46000.0,58.6262,58.6262,58.6035,58.6111,46000.0
2013-01-08 14:25:00,77.23,77.3,77.21,77.25,39400.0,58.6262,58.6794,58.6111,58.6414,39400.0
2013-01-08 14:30:00,77.26,77.27,77.23,77.23,16000.0,58.649,58.6566,58.6262,58.6262,16000.0
2013-01-08 14:35:00,77.22,77.25,77.21,77.25,7800.0,58.6186,58.6414,58.6111,58.6414,7800.0
2013-01-08 14:40:00,77.24,77.24,77.15,77.17,26300.0,58.6338,58.6338,58.5655,58.5807,26300.0
2013-01-08 14:45:00,77.18,77.2,77.18,77.2,8500.0,58.5883,58.6035,58.5883,58.6035,8500.0
2013-01-08 14:50:00,77.2,77.2,77.18,77.2,15400.0,58.6035,58.6035,58.5883,58.6035,15400.0
2013-01-08 14:55:00,77.19,77.2,77.19,77.2,8800.0,58.5959,58.6035,58.5959,58.6035,8800.0
2013-01-08 15:00:00,77.2,77.2,77.17,77.19,24000.0,58.6035,58.6035,58.5807,58.5959,24000.0
2013-01-08 15:05:00,77.19,77.2,77.15,77.2,15700.0,58.5959,58.6035,58.5655,58.6035,15700.0
2013-01-08 15:10:00,77.2,77.23,77.18,77.22,23700.0,58.6035,58.6262,58.5883,58.6186,23700.0
2013-01-08 15:15:00,77.22,77.31,77.22,77.31,17700.0,58.6186,58.687,58.6186,58.687,17700.0
2013-01-08 15:20:00,77.32,77.36,77.26,77.27,20300.0,58.6946,58.7249,58.649,58.6566,20300.0
2013-01-08 15:25:00,77.28,77.29,77.25,77.29,9900.0,58.6642,58.6718,58.6414,58.6718,9900.0
2013-01-08 15:30:00,77.29,77.3,77.28,77.3,45200.0,58.6718,58.6794,58.6642,58.6794,45200.0
2013-01-08 15:35:00,77.29,77.31,77.28,77.3,41100.0,58.6718,58.687,58.6642,58.6794,41100.0
2013-01-08 15:40:00,77.3,77.33,77.29,77.3,46800.0,58.6794,58.7021,58.6718,58.6794,46800.0
2013-01-08 15:45:00,77.31,77.38,77.3,77.35,65900.0,58.687,58.7401,58.6794,58.7173,65900.0
2013-01-08 15:50:00,77.34,77.44,77.32,77.44,95000.0,58.7097,58.7856,58.6946,58.7856,95000.0
2013-01-08 15:55:00,77.43,77.45,77.27,77.28,227400.0,58.7781,58.7932,58.6566,58.6642,227400.0
2013-01-09 09:30:00,77.53,77.62,77.37,77.61,57200.0,58.854,58.9223,58.7325,58.9147,57200.0
2013-01-09 09:35:00,77.61,77.65,77.53,77.6,27000.0,58.9147,58.9451,58.854,58.9071,27000.0
2013-01-09 09:40:00,77.6,77.69,77.56,77.62,35700.0,58.9071,58.9754,58.8767,58.9223,35700.0
2013-01-09 09:45:00,77.61,77.63,77.56,77.56,16600.0,58.9147,58.9299,58.8767,58.8767,16600.0
2013-01-09 09:50:00,77.57,77.58,77.5,77.55,12400.0,58.8843,58.8919,58.8312,58.8692,12400.0
2013-01-09 09:55:00,77.55,77.65,77.54,77.57,83100.0,58.8692,58.9451,58.8616,58.8843,83100.0
2013-01-09 10:00:00,77.59,77.71,77.59,77.67,8400.0,58.8995,58.9906,58.8995,58.9602,8400.0
2013-01-09 10:05:00,77.71,77.74,77.68,77.74,10700.0,58.9906,59.0134,58.9678,59.0134,10700.0
2013-01-09 10:10:00,77.73,77.84,77.72,77.77,7100.0,59.0058,59.0893,58.9982,59.0362,7100.0
2013-01-09 10:15:00,77.78,77.85,77.76,77.83,7600.0,59.0437,59.0969,59.0286,59.0817,7600.0
2013-01-09 10:20:00,77.82,77.83,77.78,77.8,6500.0,59.0741,59.0817,59.0437,59.0589,6500.0
2013-01-09 10:25:00,77.77,77.83,77.77,77.8,7700.0,59.0362,59.0817,59.0362,59.0589,7700.0
2013-01-09 10:30:00,77.78,77.81,77.75,77.81,31100.0,59.0437,59.0665,59.021,59.0665,31100.0
2013-01-09 10:35:00,77.79,77.83,77.78,77.83,4100.0,59.0513,59.0817,59.0437,59.0817,4100.0
2013-01-09 10:40:00,77.83,77.86,77.78,77.85,12100.0,59.0817,59.1045,59.0437,59.0969,12100.0
2013-01-09 10:45:00,77.84,77.89,77.81,77.89,14400.0,59.0893,59.1272,59.0665,59.1272,14400.0
2013-01-09 10:50:00,77.89,77.92,77.84,77.91,19100.0,59.1272,59.15,59.0893,59.1424,19100.0
2013-01-09 10:55:00,77.93,77.95,77.87,77.94,12000.0,59.1576,59.1728,59.1121,59.1652,12000.0
2013-01-09 11:00:00,77.94,77.95,77.87,77.92,25400.0,59.1652,59.1728,59.1121,59.15,25400.0
2013-01-09 11:05:00,77.93,77.94,77.86,77.88,24700.0,59.1576,59.1652,59.1045,59.1197,24700.0
2013-01-09 11:10:00,77.87,77.94,77.84,77.88,11700.0,59.1121,59.1652,59.0893,59.1197,11700.0
2013-01-09 11:15:00,77.89,77.91,77.87,77.88,13200.0,59.1272,59.1424,59.1121,59.1197,13200.0
2013-01-09 11:20:00,77.87,77.91,77.86,77.88,8100.0,59.1121,59.1424,59.1045,59.1197,8100.0
2013-01-09 11:25:00,77.87,77.88,77.81,77.83,15400.0,59.1121,59.1197,59.0665,59.0817,15400.0
2013-01-09 11:30:00,77.83,77.89,77.81,77.81,18800.0,59.0817,59.1272,59.0665,59.0665,18800.0
2013-01-09 11:35:00,77.81,77.82,77.79,77.8,7500.0,59.0665,59.0741,59.0513,59.0589,7500.0
2013-01-09 11:40:00,77.8,77.83,77.74,77.75,5300.0,59.0589,59.0817,59.0134,59.021,5300.0
2013-01-09 11:45:00,77.74,77.79,77.74,77.77,4100.0,59.0134,59.0513,59.0134,59.0362,4100.0
2013-01-09 11:50:00,77.77,77.79,77.67,77.67,10600.0,59.0362,59.0513,58.9602,58.9602,10600.0
2013-01-09 11:55:00,77.68,77.78,77.68,77.77,12400.0,58.9678,59.0437,58.9678,59.0362,12400.0
2013-01-09 12:00:00,77.77,77.8,77.75,77.8,5900.0,59.0362,59.0589,59.021,59.0589,5900.0
2013-01-09 12:05:00,77.79,77.81,77.76,77.77,7700.0,59.0513,59.0665,59.0286,59.0362,7700.0
2013-01-09 12:10:00,77.79,77.79,77.75,77.75,6200.0,59.0513,59.0513,59.021,59.021,6200.0
2013-01-09 12:15:00,77.75,77.77,77.73,77.76,5100.0,59.021,59.0362,59.0058,59.0286,5100.0
2013-01-09 12:20:00,77.77,77.78,77.69,77.73,6200.0,59.0362,59.0437,58.9754,59.0058,6200.0
2013-01-09 12:25:00,77.73,77.79,77.71,77.79,16500.0,59.0058,59.0513,58.9906,59.0513,16500.0
2013-01-09 12:30:00,77.76,77.79,77.73,77.78,25800.0,59.0286,59.0513,59.0058,59.0437,25800.0
2013-01-09 12:35:00,77.78,77.79,77.73,77.77,3500.0,59.0437,59.0513,59.0058,59.0362,3500.0
2013-01-09 12:40:00,77.77,77.77,77.68,77.69,9500.0,59.0362,59.0362,58.9678,58.9754,9500.0
2013-01-09 12:45:00,77.68,77.73,77.65,77.71,7700.0,58.9678,59.0058,58.9451,58.9906,7700.0
2013-01-09 12:50:00,77.7,77.73,77.67,77.7,9900.0,58.983,59.0058,58.9602,58.983,9900.0
2013-01-09 12:55:00,77.71,77.71,77.66,77.71,41700.0,58.9906,58.9906,58.9527,58.9906,41700.0
2013-01-09 13:00:00,77.69,77.69,77.59,77.6,7600.0,58.9754,58.9754,58.8995,58.9071,7600.0
2013-01-09 13:05:00,77.6,77.61,77.57,77.61,6100.0,58.9071,58.9147,58.8843,58.9147,6100.0
2013-01-09 13:10:00,77.62,77.68,77.62,77.66,10500.0,58.9223,58.9678,58.9223,58.9527,10500.0
2013-01-09 13:15:00,77.67,77.7,77.66,77.69,7500.0,58.9602,58.983,58.9527,58.9754,7500.0
2013-01-09 13:20:00,77.7,77.7,77.66,77.69,6400.0,58.983,58.983,58.9527,58.9754,6400.0
2013-01-09 13:25:00,77.69,77.7,77.67,77.69,10200.0,58.9754,58.983,58.9602,58.9754,10200.0
2013-01-09 13:30:00,77.69,77.72,77.68,77.68,6800.0,58.9754,58.9982,58.9678,58.9678,6800.0
2013-01-09 13:35:00,77.68,77.68,77.64,77.67,14200.0,58.9678,58.9678,58.9375,58.9602,14200.0
2013-01-09 13:40:00,77.67,77.68,77.63,77.65,13500.0,58.9602,58.9678,58.9299,58.9451,13500.0
2013-01-09 13:45:00,77.65,77.65,77.6,77.6,11200.0,58.9451,58.9451,58.9071,58.9071,11200.0
2013-01-09 13:50:00,77.6,77.62,77.57,77.59,18400.0,58.9071,58.9223,58.8843,58.8995,18400.0
2013-01-09 13:55:00,77.59,77.61,77.55,77.56,71400.0,58.8995,58.9147,58.8692,58.8767,71400.0
2013-01-09 14:00:00,77.56,77.64,77.5,77.64,14500.0,58.8767,58.9375,58.8312,58.9375,14500.0
2013-01-09 14:05:00,77.64,77.65,77.58,77.59,7500.0,58.9375,58.9451,58.8919,58.8995,7500.0
2013-01-09 14:10:00,77.58,77.65,77.57,77.64,9600.0,58.8919,58.9451,58.8843,58.9375,9600.0
2013-01-09 14:15:00,77.63,77.65,77.63,77.65,9600.0,58.9299,58.9451,58.9299,58.9451,9600.0
2013-01-09 14:20:00,77.64,77.64,77.62,77.64,13500.0,58.9375,58.9375,58.9223,58.9375,13500.0
2013-01-09 14:25:00,77.63,77.64,77.61,77.61,8900.0,58.9299,58.9375,58.9147,58.9147,8900.0
2013-01-09 14:30:00,77.62,77.65,77.61,77.62,10100.0,58.9223,58.9451,58.9147,58.9223,10100.0
2013-01-09 14:35:00,77.63,77.65,77.58,77.58,10900.0,58.9299,58.9451,58.8919,58.8919,10900.0
2013-01-09 14:40:00,77.6,77.64,77.6,77.6,8000.0,58.9071,58.9375,58.9071,58.9071,8000.0
2013-01-09 14:45:00,77.6,77.61,77.57,77.57,7400.0,58.9071,58.9147,58.8843,58.8843,7400.0
2013-01-09 14:50:00,77.58,77.6,77.46,77.47,11600.0,58.8919,58.9071,58.8008,58.8084,11600.0
2013-01-09 14:55:00,77.46,77.51,77.43,77.49,19500.0,58.8008,58.8388,58.7781,58.8236,19500.0
2013-01-09 15:00:00,77.48,77.51,77.47,77.47,20900.0,58.816,58.8388,58.8084,58.8084,20900.0
2013-01-09 15:05:00,77.47,77.48,77.43,77.45,13500.0,58.8084,58.816,58.7781,58.7932,13500.0
2013-01-09 15:10:00,77.45,77.48,77.43,77.47,24000.0,58.7932,58.816,58.7781,58.8084,24000.0
2013-01-09 15:15:00,77.47,77.48,77.44,77.45,13800.0,58.8084,58.816,58.7856,58.7932,13800.0
2013-01-09 15:20:00,77.46,77.56,77.45,77.56,16900.0,58.8008,58.8767,58.7932,58.8767,16900.0
2013-01-09 15:25:00,77.55,77.65,77.55,77.65,22300.0,58.8692,58.9451,58.8692,58.9451,22300.0
2013-01-09 15:30:00,77.64,77.65,77.59,77.62,24500.0,58.9375,58.9451,58.8995,58.9223,24500.0
2013-01-09 15:35:00,77.61,77.64,77.59,77.59,30200.0,58.9147,58.9375,58.8995,58.8995,30200.0
2013-01-09 15:40:00,77.6,77.61,77.59,77.61,29000.0,58.9071,58.9147,58.8995,58.9147,29000.0
2013-01-09 15:45:00,77.61,77.68,77.61,77.65,33500.0,58.9147,58.9678,58.9147,58.9451,33500.0
2013-01-09 15:50:00,77.64,77.68,77.62,77.62,49300.0,58.9375,58.9678,58.9223,58.9223,49300.0
2013-01-09 15:55:00,77.62,77.74,77.61,77.7,140000.0,58.9223,59.0134,58.9147,58.983,140000.0
2013-01-10 09:30:00,78.18,78.75,78.16,78.68,85000.0,59.3474,59.7801,59.3322,59.7269,85000.0
2013-01-10 09:35:00,78.68,78.87,78.56,78.77,45100.0,59.7269,59.8712,59.6359,59.7953,45100.0
2013-01-10 09:40:00,78.74,78.74,78.56,78.59,46800.0,59.7725,59.7725,59.6359,59.6586,46800.0
2013-01-10 09:45:00,78.59,78.6,78.3,78.35,37500.0,59.6586,59.6662,59.4385,59.4764,37500.0
2013-01-10 09:50:00,78.36,78.37,78.27,78.28,49500.0,59.484,59.4916,59.4157,59.4233,49500.0
2013-01-10 09:55:00,78.29,78.53,78.28,78.49,42900.0,59.4309,59.6131,59.4233,59.5827,42900.0
2013-01-10 10:00:00,78.49,78.5,78.39,78.48,24600.0,59.5827,59.5903,59.5068,59.5751,24600.0
2013-01-10 10:05:00,78.47,78.48,78.36,78.41,23100.0,59.5675,59.5751,59.484,59.522,23100.0
2013-01-10 10:10:00,78.42,78.45,78.23,78.28,39800.0,59.5296,59.5524,59.3853,59.4233,39800.0
2013-01-10 10:15:00,78.29,78.46,78.28,78.39,35500.0,59.4309,59.5599,59.4233,59.5068,35500.0
2013-01-10 10:20:00,78.38,78.42,78.24,78.3,22400.0,59.4992,59.5296,59.3929,59.4385,22400.0
2013-01-10 10:25:00,78.31,78.36,78.26,78.27,31900.0,59.4461,59.484,59.4081,59.4157,31900.0
2013-01-10 10:30:00,78.29,78.3,78.2,78.3,66600.0,59.4309,59.4385,59.3626,59.4385,66600.0
2013-01-10 10:35:00,78.29,78.32,78.25,78.32,18000.0,59.4309,59.4537,59.4005,59.4537,18000.0
2013-01-10 10:40:00,78.33,78.35,78.26,78.31,18100.0,59.4613,59.4764,59.4081,59.4461,18100.0
2013-01-10 10:45:00,78.29,78.35,78.26,78.3,21200.0,59.4309,59.4764,59.4081,59.4385,21200.0
2013-01-10 10:50:00,78.31,78.36,78.29,78.31,27000.0,59.4461,59.484,59.4309,59.4461,27000.0
2013-01-10 10:55:00,78.3,78.3,78.21,78.21,27800.0,59.4385,59.4385,59.3702,59.3702,27800.0
2013-01-10 11:00:00,78.2,78.31,78.15,78.28,15400.0,59.3626,59.4461,59.3246,59.4233,15400.0
2013-01-10 11:05:00,78.27,78.28,78.23,78.26,10900.0,59.4157,59.4233,59.3853,59.4081,10900.0
2013-01-10 11:10:00,78.24,78.24,78.11,78.12,23700.0,59.3929,59.3929,59.2943,59.3018,23700.0
2013-01-10 11:15:00,78.1,78.14,78.05,78.05,11900.0,59.2867,59.317,59.2487,59.2487,11900.0
2013-01-10 11:20:00,78.04,78.04,77.97,77.97,9100.0,59.2411,59.2411,59.188,59.188,9100.0
2013-01-10 11:25:00,77.97,77.98,77.91,77.96,28900.0,59.188,59.1956,59.1424,59.1804,28900.0
2013-01-10 11:30:00,77.97,78.06,77.97,78.05,23100.0,59.188,59.2563,59.188,59.2487,23100.0
2013-01-10 11:35:00,78.06,78.1,78.01,78.03,20600.0,59.2563,59.2867,59.2183,59.2335,20600.0
2013-01-10 11:40:00,78.03,78.05,78.0,78.05,13600.0,59.2335,59.2487,59.2108,59.2487,13600.0
2013-01-10 11:45:00,78.04,78.22,78.04,78.22,25700.0,59.2411,59.3778,59.2411,59.3778,25700.0
2013-01-10 11:50:00,78.21,78.24,78.17,78.19,14100.0,59.3702,59.3929,59.3398,59.355,14100.0
2013-01-10 11:55:00,78.2,78.2,78.08,78.14,10600.0,59.3626,59.3626,59.2715,59.317,10600.0
2013-01-10 12:00:00,78.13,78.14,78.01,78.07,34500.0,59.3094,59.317,59.2183,59.2639,34500.0
2013-01-10 12:05:00,78.07,78.24,78.07,78.22,32500.0,59.2639,59.3929,59.2639,59.3778,32500.0
2013-01-10 12:10:00,78.21,78.24,78.13,78.17,9600.0,59.3702,59.3929,59.3094,59.3398,9600.0
2013-01-10 12:15:00,78.17,78.23,78.13,78.23,25300.0,59.3398,59.3853,59.3094,59.3853,25300.0
2013-01-10 12:20:00,78.23,78.28,78.2,78.25,20500.0,59.3853,59.4233,59.3626,59.4005,20500.0
2013-01-10 12:25:00,78.22,78.25,78.2,78.22,12100.0,59.3778,59.4005,59.3626,59.3778,12100.0
2013-01-10 12:30:00,78.21,78.23,78.18,78.19,10900.0,59.3702,59.3853,59.3474,59.355,10900.0
2013-01-10 12:35:00,78.19,78.23,78.17,78.17,13000.0,59.355,59.3853,59.3398,59.3398,13000.0
2013-01-10 12:40:00,78.19,78.27,78.19,78.27,22000.0,59.355,59.4157,59.355,59.4157,22000.0
2013-01-10 12:45:00,78.26,78.36,78.22,78.35,42700.0,59.4081,59.484,59.3778,59.4764,42700.0
2013-01-10 12:50:00,78.35,78.35,78.28,78.3,7200.0,59.4764,59.4764,59.4233,59.4385,7200.0
2013-01-10 12:55:00,78.3,78.47,78.28,78.47,24400.0,59.4385,59.5675,59.4233,59.5675,24400.0
2013-01-10 13:00:00,78.47,78.48,78.31,78.31,11300.0,59.5675,59.5751,59.4461,59.4461,11300.0
2013-01-10 13:05:00,78.31,78.37,78.31,78.36,17300.0,59.4461,59.4916,59.4461,59.484,17300.0
2013-01-10 13:10:00,78.35,78.37,78.32,78.33,9600.0,59.4764,59.4916,59.4537,59.4613,9600.0
2013-01-10 13:15:00,78.31,78.33,78.28,78.29,17900.0,59.4461,59.4613,59.4233,59.4309,17900.0
2013-01-10 13:20:00,78.28,78.3,78.23,78.23,12400.0,59.4233,59.4385,59.3853,59.3853,12400.0
2013-01-10 13:25:00,78.24,78.34,78.24,78.25,32600.0,59.3929,59.4688,59.3929,59.4005,32600.0
2013-01-10 13:30:00,78.24,78.26,78.23,78.24,8200.0,59.3929,59.4081,59.3853,59.3929,8200.0
2013-01-10 13:35:00,78.24,78.27,78.18,78.2,110500.0,59.3929,59.4157,59.3474,59.3626,110500.0
2013-01-10 13:40:00,78.18,78.22,78.13,78.14,20100.0,59.3474,59.3778,59.3094,59.317,20100.0
2013-01-10 13:45:00,78.13,78.18,78.12,78.17,37600.0,59.3094,59.3474,59.3018,59.3398,37600.0
2013-01-10 13:50:00,78.18,78.19,78.15,78.16,12200.0,59.3474,59.355,59.3246,59.3322,12200.0
2013-01-10 13:55:00,78.16,78.24,78.16,78.2,16400.0,59.3322,59.3929,59.3322,59.3626,16400.0
2013-01-10 14:00:00,78.18,78.26,78.18,78.23,20100.0,59.3474,59.4081,59.3474,59.3853,20100.0
2013-01-10 14:05:00,78.23,78.26,78.21,78.25,25600.0,59.3853,59.4081,59.3702,59.4005,25600.0
2013-01-10 14:10:00,78.24,78.25,78.14,78.17,14600.0,59.3929,59.4005,59.317,59.3398,14600.0
2013-01-10 14:15:00,78.18,78.21,78.14,78.15,13400.0,59.3474,59.3702,59.317,59.3246,13400.0
2013-01-10 14:20:00,78.15,78.17,78.12,78.14,20700.0,59.3246,59.3398,59.3018,59.317,20700.0
2013-01-10 14:25:00,78.13,78.15,78.07,78.12,15300.0,59.3094,59.3246,59.2639,59.3018,15300.0
2013-01-10 14:30:00,78.13,78.18,78.1,78.18,19300.0,59.3094,59.3474,59.2867,59.3474,19300.0
2013-01-10 14:35:00,78.19,78.2,78.13,78.17,23600.0,59.355,59.3626,59.3094,59.3398,23600.0
2013-01-10 14:40:00,78.18,78.23,78.15,78.22,16800.0,59.3474,59.3853,59.3246,59.3778,16800.0
2013-01-10 14:45:00,78.23,78.29,78.22,78.28,28100.0,59.3853,59.4309,59.3778,59.4233,28100.0
2013-01-10 14:50:00,78.28,78.37,78.28,78.3,19200.0,59.4233,59.4916,59.4233,59.4385,19200.0
2013-01-10 14:55:00,78.28,78.4,78.28,78.38,35700.0,59.4233,59.5144,59.4233,59.4992,35700.0
2013-01-10 15:00:00,78.38,78.41,78.32,78.41,25200.0,59.4992,59.522,59.4537,59.522,25200.0
2013-01-10 15:05:00,78.42,78.44,78.37,78.42,18500.0,59.5296,59.5448,59.4916,59.5296,18500.0
2013-01-10 15:10:00,78.42,78.46,78.38,78.41,25300.0,59.5296,59.5599,59.4992,59.522,25300.0
2013-01-10 15:15:00,78.4,78.41,78.31,78.39,19200.0,59.5144,59.522,59.4461,59.5068,19200.0
2013-01-10 15:20:00,78.39,78.46,78.36,78.42,130800.0,59.5068,59.5599,59.484,59.5296,130800.0
2013-01-10 15:25:00,78.42,78.44,78.39,78.42,22900.0,59.5296,59.5448,59.5068,59.5296,22900.0
2013-01-10 15:30:00,78.41,78.44,78.37,78.44,33500.0,59.522,59.5448,59.4916,59.5448,33500.0
2013-01-10 15:35:00,78.44,78.51,78.42,78.5,56100.0,59.5448,59.5979,59.5296,59.5903,56100.0
2013-01-10 15:40:00,78.5,78.56,78.47,78.55,55400.0,59.5903,59.6359,59.5675,59.6283,55400.0
2013-01-10 15:45:00,78.56,78.62,78.54,78.61,73700.0,59.6359,59.6814,59.6207,59.6738,73700.0
2013-01-10 15:50:00,78.61,78.64,78.58,78.62,66800.0,59.6738,59.6966,59.651,59.6814,66800.0
2013-01-10 15:55:00,78.63,78.66,78.53,78.66,187200.0,59.689,59.7118,59.6131,59.7118,187200.0
2013-01-11 09:30:00,78.8,78.98,78.54,78.54,41700.0,59.818,59.9547,59.6207,59.6207,41700.0
2013-01-11 09:35:00,78.54,78.91,78.54,78.88,32600.0,59.6207,59.9015,59.6207,59.8788,32600.0
2013-01-11 09:40:00,78.9,79.0,78.84,78.85,20100.0,59.894,59.9699,59.8484,59.856,20100.0
2013-01-11 09:45:00,78.86,78.94,78.66,78.7,23500.0,59.8636,59.9243,59.7118,59.7421,23500.0
2013-01-11 09:50:00,78.69,78.79,78.64,78.75,55600.0,59.7345,59.8104,59.6966,59.7801,55600.0
2013-01-11 09:55:00,78.71,78.92,78.7,78.91,73000.0,59.7497,59.9091,59.7421,59.9015,73000.0
2013-01-11 10:00:00,78.93,78.93,78.78,78.9,45600.0,59.9167,59.9167,59.8029,59.894,45600.0
2013-01-11 10:05:00,78.88,78.93,78.8,78.85,42100.0,59.8788,59.9167,59.818,59.856,42100.0
2013-01-11 10:10:00,78.85,78.9,78.73,78.89,26600.0,59.856,59.894,59.7649,59.8864,26600.0
2013-01-11 10:15:00,78.89,79.05,78.88,78.96,36200.0,59.8864,60.0078,59.8788,59.9395,36200.0
2013-01-11 10:20:00,78.96,78.97,78.86,78.87,10200.0,59.9395,59.9471,59.8636,59.8712,10200.0
2013-01-11 10:25:00,78.88,78.94,78.84,78.89,43100.0,59.8788,59.9243,59.8484,59.8864,43100.0
2013-01-11 10:30:00,78.88,78.89,78.85,78.85,16700.0,59.8788,59.8864,59.856,59.856,16700.0
2013-01-11 10:35:00,78.85,78.85,78.79,78.84,26400.0,59.856,59.856,59.8104,59.8484,26400.0
2013-01-11 10:40:00,78.85,78.85,78.74,78.74,21700.0,59.856,59.856,59.7725,59.7725,21700.0
2013-01-11 10:45:00,78.75,78.84,78.73,78.82,29100.0,59.7801,59.8484,59.7649,59.8332,29100.0
2013-01-11 10:50:00,78.83,78.83,78.78,78.81,8500.0,59.8408,59.8408,59.8029,59.8256,8500.0
2013-01-11 10:55:00,78.82,78.83,78.79,78.81,11000.0,59.8332,59.8408,59.8104,59.8256,11000.0
2013-01-11 11:00:00,78.8,78.85,78.8,78.83,9100.0,59.818,59.856,59.818,59.8408,9100.0
2013-01-11 11:05:00,78.84,78.85,78.79,78.83,20600.0,59.8484,59.856,59.8104,59.8408,20600.0
2013-01-11 11:10:00,78.83,78.85,78.83,78.85,11700.0,59.8408,59.856,59.8408,59.856,11700.0
2013-01-11 11:15:00,78.85,78.85,78.79,78.81,16200.0,59.856,59.856,59.8104,59.8256,16200.0
2013-01-11 11:20:00,78.81,78.85,78.8,78.81,7800.0,59.8256,59.856,59.818,59.8256,7800.0
2013-01-11 11:25:00,78.81,78.83,78.78,78.82,17500.0,59.8256,59.8408,59.8029,59.8332,17500.0
2013-01-11 11:30:00,78.81,78.82,78.79,78.8,13600.0,59.8256,59.8332,59.8104,59.818,13600.0
2013-01-11 11:35:00,78.8,78.83,78.79,78.79,7600.0,59.818,59.8408,59.8104,59.8104,7600.0
2013-01-11 11:40:00,78.79,78.83,78.79,78.83,10000.0,59.8104,59.8408,59.8104,59.8408,10000.0
2013-01-11 11:45:00,78.82,78.83,78.77,78.77,47000.0,59.8332,59.8408,59.7953,59.7953,47000.0
2013-01-11 11:50:00,78.79,78.84,78.78,78.83,12700.0,59.8104,59.8484,59.8029,59.8408,12700.0
2013-01-11 11:55:00,78.84,78.84,78.79,78.83,18900.0,59.8484,59.8484,59.8104,59.8408,18900.0
2013-01-11 12:00:00,78.83,78.84,78.8,78.83,14700.0,59.8408,59.8484,59.818,59.8408,14700.0
2013-01-11 12:05:00,78.83,78.84,78.81,78.82,13500.0,59.8408,59.8484,59.8256,59.8332,13500.0
2013-01-11 12:10:00,78.81,78.83,78.78,78.78,22300.0,59.8256,59.8408,59.8029,59.8029,22300.0
2013-01-11 12:15:00,78.77,78.81,78.75,78.81,9300.0,59.7953,59.8256,59.7801,59.8256,9300.0
2013-01-11 12:20:00,78.81,78.81,78.76,78.79,7500.0,59.8256,59.8256,59.7877,59.8104,7500.0
2013-01-11 12:25:00,78.78,78.79,78.73,78.73,9500.0,59.8029,59.8104,59.7649,59.7649,9500.0
2013-01-11 12:30:00,78.72,78.73,78.65,78.72,9700.0,59.7573,59.7649,59.7042,59.7573,9700.0
2013-01-11 12:35:00,78.73,78.78,78.65,78.65,17600.0,59.7649,59.8029,59.7042,59.7042,17600.0
2013-01-11 12:40:00,78.67,78.75,78.67,78.73,5600.0,59.7194,59.7801,59.7194,59.7649,5600.0
2013-01-11 12:45:00,78.74,78.75,78.65,78.71,18100.0,59.7725,59.7801,59.7042,59.7497,18100.0
2013-01-11 12:50:00,78.72,78.74,78.69,78.7,10900.0,59.7573,59.7725,59.7345,59.7421,10900.0
2013-01-11 12:55:00,78.69,78.72,78.68,78.72,7100.0,59.7345,59.7573,59.7269,59.7573,7100.0
2013-01-11 13:00:00,78.72,78.74,78.71,78.73,8200.0,59.7573,59.7725,59.7497,59.7649,8200.0
2013-01-11 13:05:00,78.74,78.76,78.69,78.69,11400.0,59.7725,59.7877,59.7345,59.7345,11400.0
2013-01-11 13:10:00,78.69,78.71,78.67,78.71,8800.0,59.7345,59.7497,59.7194,59.7497,8800.0
2013-01-11 13:15:00,78.71,78.73,78.66,78.66,7400.0,59.7497,59.7649,59.7118,59.7118,7400.0
2013-01-11 13:20:00,78.68,78.74,78.67,78.74,6900.0,59.7269,59.7725,59.7194,59.7725,6900.0
2013-01-11 13:25:00,78.74,78.75,78.68,78.73,15700.0,59.7725,59.7801,59.7269,59.7649,15700.0
2013-01-11 13:30:00,78.74,78.79,78.74,78.76,12500.0,59.7725,59.8104,59.7725,59.7877,12500.0
2013-01-11 13:35:00,78.78,78.82,78.78,78.81,4600.0,59.8029,59.8332,59.8029,59.8256,4600.0
2013-01-11 13:40:00,78.8,78.81,78.71,78.71,15900.0,59.818,59.8256,59.7497,59.7497,15900.0
2013-01-11 13:45:00,78.73,78.78,78.7,78.72,8600.0,59.7649,59.8029,59.7421,59.7573,8600.0
2013-01-11 13:50:00,78.71,78.72,78.69,78.7,4300.0,59.7497,59.7573,59.7345,59.7421,4300.0
2013-01-11 13:55:00,78.7,78.72,78.67,78.69,8300.0,59.7421,59.7573,59.7194,59.7345,8300.0
2013-01-11 14:00:00,78.69,78.74,78.68,78.69,9900.0,59.7345,59.7725,59.7269,59.7345,9900.0
2013-01-11 14:05:00,78.68,78.76,78.66,78.76,11700.0,59.7269,59.7877,59.7118,59.7877,11700.0
2013-01-11 14:10:00,78.74,78.8,78.73,78.75,9200.0,59.7725,59.818,59.7649,59.7801,9200.0
2013-01-11 14:15:00,78.75,78.79,78.73,78.74,10700.0,59.7801,59.8104,59.7649,59.7725,10700.0
2013-01-11 14:20:00,78.75,78.78,78.74,78.77,10600.0,59.7801,59.8029,59.7725,59.7953,10600.0
2013-01-11 14:25:00,78.76,78.81,78.69,78.73,65500.0,59.7877,59.8256,59.7345,59.7649,65500.0
2013-01-11 14:30:00,78.73,78.81,78.71,78.8,23000.0,59.7649,59.8256,59.7497,59.818,23000.0
2013-01-11 14:35:00,78.8,78.84,78.75,78.82,23100.0,59.818,59.8484,59.7801,59.8332,23100.0
2013-01-11 14:40:00,78.81,78.86,78.81,78.83,16700.0,59.8256,59.8636,59.8256,59.8408,16700.0
2013-01-11 14:45:00,78.84,78.84,78.78,78.81,14400.0,59.8484,59.8484,59.8029,59.8256,14400.0
2013-01-11 14:50:00,78.81,78.82,78.78,78.78,16500.0,59.8256,59.8332,59.8029,59.8029,16500.0
2013-01-11 14:55:00,78.79,78.8,78.74,78.8,20800.0,59.8104,59.818,59.7725,59.818,20800.0
2013-01-11 15:00:00,78.8,78.8,78.74,78.74,22000.0,59.818,59.818,59.7725,59.7725,22000.0
2013-01-11 15:05:00,78.74,78.75,78.72,78.75,12400.0,59.7725,59.7801,59.7573,59.7801,12400.0
2013-01-11 15:10:00,78.75,78.75,78.7,78.7,30100.0,59.7801,59.7801,59.7421,59.7421,30100.0
2013-01-11 15:15:00,78.7,78.76,78.7,78.74,21600.0,59.7421,59.7877,59.7421,59.7725,21600.0
2013-01-11 15:20:00,78.75,78.78,78.73,78.78,23700.0,59.7801,59.8029,59.7649,59.8029,23700.0
2013-01-11 15:25:00,78.77,78.78,78.72,78.77,21300.0,59.7953,59.8029,59.7573,59.7953,21300.0
2013-01-11 15:30:00,78.76,78.77,78.7,78.76,33000.0,59.7877,59.7953,59.7421,59.7877,33000.0
2013-01-11 15:35:00,78.76,78.77,78.71,78.75,33600.0,59.7877,59.7953,59.7497,59.7801,33600.0
2013-01-11 15:40:00,78.76,78.85,78.75,78.84,35400.0,59.7877,59.856,59.7801,59.8484,35400.0
2013-01-11 15:45:00,78.85,78.9,78.81,78.81,52400.0,59.856,59.894,59.8256,59.8256,52400.0
2013-01-11 15:50:00,78.8,78.83,78.78,78.8,46600.0,59.818,59.8408,59.8029,59.818,46600.0
2013-01-11 15:55:00,78.79,78.79,78.74,78.79,75800.0,59.8104,59.8104,59.7725,59.8104,75800.0
2013-01-14 09:30:00,78.9,79.0,78.8,78.99,28400.0,59.894,59.9699,59.818,59.9623,28400.0
2013-01-14 09:35:00,78.99,79.04,78.92,79.03,11900.0,59.9623,60.0002,59.9091,59.9926,11900.0
2013-01-14 09:40:00,78.97,79.0,78.79,78.8,11500.0,59.9471,59.9699,59.8104,59.818,11500.0
2013-01-14 09:45:00,78.78,78.79,78.61,78.62,24800.0,59.8029,59.8104,59.6738,59.6814,24800.0
2013-01-14 09:50:00,78.6,78.66,78.49,78.52,14100.0,59.6662,59.7118,59.5827,59.6055,14100.0
2013-01-14 09:55:00,78.53,78.58,78.46,78.5,9700.0,59.6131,59.651,59.5599,59.5903,9700.0
2013-01-14 10:00:00,78.51,78.6,78.5,78.6,7300.0,59.5979,59.6662,59.5903,59.6662,7300.0
2013-01-14 10:05:00,78.59,78.6,78.51,78.52,19900.0,59.6586,59.6662,59.5979,59.6055,19900.0
2013-01-14 10:10:00,78.53,78.57,78.46,78.5,38400.0,59.6131,59.6434,59.5599,59.5903,38400.0
2013-01-14 10:15:00,78.52,78.52,78.45,78.48,10400.0,59.6055,59.6055,59.5524,59.5751,10400.0
2013-01-14 10:20:00,78.48,78.5,78.45,78.48,10800.0,59.5751,59.5903,59.5524,59.5751,10800.0
2013-01-14 10:25:00,78.48,78.52,78.46,78.51,7500.0,59.5751,59.6055,59.5599,59.5979,7500.0
2013-01-14 10:30:00,78.52,78.58,78.52,78.52,18500.0,59.6055,59.651,59.6055,59.6055,18500.0
2013-01-14 10:35:00,78.53,78.56,78.47,78.5,14100.0,59.6131,59.6359,59.5675,59.5903,14100.0
2013-01-14 10:40:00,78.5,78.51,78.47,78.5,10700.0,59.5903,59.5979,59.5675,59.5903,10700.0
2013-01-14 10:45:00,78.5,78.53,78.48,78.52,8200.0,59.5903,59.6131,59.5751,59.6055,8200.0
2013-01-14 10:50:00,78.51,78.55,78.5,78.53,5400.0,59.5979,59.6283,59.5903,59.6131,5400.0
2013-01-14 10:55:00,78.51,78.53,78.5,78.51,3200.0,59.5979,59.6131,59.5903,59.5979,3200.0
2013-01-14 11:00:00,78.52,78.55,78.49,78.51,14300.0,59.6055,59.6283,59.5827,59.5979,14300.0
2013-01-14 11:05:00,78.52,78.52,78.47,78.48,12400.0,59.6055,59.6055,59.5675,59.5751,12400.0
2013-01-14 11:10:00,78.49,78.52,78.49,78.51,4900.0,59.5827,59.6055,59.5827,59.5979,4900.0
2013-01-14 11:15:00,78.51,78.53,78.48,78.48,6700.0,59.5979,59.6131,59.5751,59.5751,6700.0
2013-01-14 11:20:00,78.48,78.51,78.46,78.48,32700.0,59.5751,59.5979,59.5599,59.5751,32700.0
2013-01-14 11:25:00,78.49,78.52,78.47,78.49,14300.0,59.5827,59.6055,59.5675,59.5827,14300.0
2013-01-14 11:30:00,78.48,78.48,78.43,78.44,16700.0,59.5751,59.5751,59.5372,59.5448,16700.0
2013-01-14 11:35:00,78.45,78.52,78.44,78.47,16400.0,59.5524,59.6055,59.5448,59.5675,16400.0
2013-01-14 11:40:00,78.46,78.46,78.39,78.43,13400.0,59.5599,59.5599,59.5068,59.5372,13400.0
2013-01-14 11:45:00,78.45,78.5,78.44,78.49,6200.0,59.5524,59.5903,59.5448,59.5827,6200.0
2013-01-14 11:50:00,78.48,78.5,78.45,78.49,7100.0,59.5751,59.5903,59.5524,59.5827,7100.0
2013-01-14 11:55:00,78.49,78.51,78.44,78.49,16400.0,59.5827,59.5979,59.5448,59.5827,16400.0
2013-01-14 12:00:00,78.49,78.54,78.48,78.54,9500.0,59.5827,59.6207,59.5751,59.6207,9500.0
2013-01-14 12:05:00,78.52,78.53,78.51,78.52,4400.0,59.6055,59.6131,59.5979,59.6055,4400.0
2013-01-14 12:10:00,78.52,78.56,78.52,78.54,9000.0,59.6055,59.6359,59.6055,59.6207,9000.0
2013-01-14 12:15:00,78.54,78.54,78.46,78.46,6700.0,59.6207,59.6207,59.5599,59.5599,6700.0
2013-01-14 12:20:00,78.47,78.53,78.46,78.53,10700.0,59.5675,59.6131,59.5599,59.6131,10700.0
2013-01-14 12:25:00,78.52,78.52,78.49,78.49,11700.0,59.6055,59.6055,59.5827,59.5827,11700.0
2013-01-14 12:30:00,78.49,78.54,78.49,78.52,27100.0,59.5827,59.6207,59.5827,59.6055,27100.0
2013-01-14 12:35:00,78.53,78.56,78.52,78.54,3400.0,59.6131,59.6359,59.6055,59.6207,3400.0
2013-01-14 12:40:00,78.55,78.56,78.53,78.55,2900.0,59.6283,59.6359,59.6131,59.6283,2900.0
2013-01-14 12:45:00,78.56,78.66,78.55,78.61,20100.0,59.6359,59.7118,59.6283,59.6738,20100.0
2013-01-14 12:50:00,78.6,78.6,78.56,78.57,4300.0,59.6662,59.6662,59.6359,59.6434,4300.0
2013-01-14 12:55:00,78.56,78.56,78.49,78.51,10000.0,59.6359,59.6359,59.5827,59.5979,10000.0
2013-01-14 13:00:00,78.5,78.51,78.46,78.49,5700.0,59.5903,59.5979,59.5599,59.5827,5700.0
2013-01-14 13:05:00,78.48,78.49,78.42,78.43,8500.0,59.5751,59.5827,59.5296,59.5372,8500.0
2013-01-14 13:10:00,78.43,78.43,78.41,78.42,4300.0,59.5372,59.5372,59.522,59.5296,4300.0
2013-01-14 13:15:00,78.43,78.46,78.41,78.46,5500.0,59.5372,59.5599,59.522,59.5599,5500.0
2013-01-14 13:20:00,78.47,78.57,78.47,78.57,13300.0,59.5675,59.6434,59.5675,59.6434,13300.0
2013-01-14 13:25:00,78.57,78.64,78.57,78.64,9200.0,59.6434,59.6966,59.6434,59.6966,9200.0
2013-01-14 13:30:00,78.65,78.71,78.64,78.7,7800.0,59.7042,59.7497,59.6966,59.7421,7800.0
2013-01-14 13:35:00,78.69,78.71,78.67,78.71,4800.0,59.7345,59.7497,59.7194,59.7497,4800.0
2013-01-14 13:40:00,78.71,78.71,78.68,78.7,6000.0,59.7497,59.7497,59.7269,59.7421,6000.0
2013-01-14 13:45:00,78.69,78.69,78.59,78.6,8600.0,59.7345,59.7345,59.6586,59.6662,8600.0
2013-01-14 13:50:00,78.59,78.63,78.58,78.61,17300.0,59.6586,59.689,59.651,59.6738,17300.0
2013-01-14 13:55:00,78.59,78.64,78.59,78.62,10100.0,59.6586,59.6966,59.6586,59.6814,10100.0
2013-01-14 14:00:00,78.62,78.67,78.61,78.66,12200.0,59.6814,59.7194,59.6738,59.7118,12200.0
2013-01-14 14:05:00,78.64,78.67,78.6,78.62,14300.0,59.6966,59.7194,59.6662,59.6814,14300.0
2013-01-14 14:10:00,78.62,78.69,78.61,78.66,9800.0,59.6814,59.7345,59.6738,59.7118,9800.0
2013-01-14 14:15:00,78.65,78.73,78.65,78.71,12700.0,59.7042,59.7649,59.7042,59.7497,12700.0
2013-01-14 14:20:00,78.72,78.75,78.69,78.7,12000.0,59.7573,59.7801,59.7345,59.7421,12000.0
2013-01-14 14:25:00,78.69,78.72,78.68,78.69,5200.0,59.7345,59.7573,59.7269,59.7345,5200.0
2013-01-14 14:30:00,78.69,78.72,78.68,78.71,7200.0,59.7345,59.7573,59.7269,59.7497,7200.0
2013-01-14 14:35:00,78.72,78.72,78.67,78.68,6700.0,59.7573,59.7573,59.7194,59.7269,6700.0
2013-01-14 14:40:00,78.67,78.72,78.66,78.69,7100.0,59.7194,59.7573,59.7118,59.7345,7100.0
2013-01-14 14:45:00,78.69,78.74,78.67,78.74,5400.0,59.7345,59.7725,59.7194,59.7725,5400.0
2013-01-14 14:50:00,78.73,78.73,78.68,78.69,7300.0,59.7649,59.7649,59.7269,59.7345,7300.0
2013-01-14 14:55:00,78.69,78.72,78.67,78.67,5600.0,59.7345,59.7573,59.7194,59.7194,5600.0
2013-01-14 15:00:00,78.68,78.72,78.67,78.71,10700.0,59.7269,59.7573,59.7194,59.7497,10700.0
2013-01-14 15:05:00,78.7,78.75,78.69,78.71,9700.0,59.7421,59.7801,59.7345,59.7497,9700.0
2013-01-14 15:10:00,78.71,78.74,78.69,78.69,10500.0,59.7497,59.7725,59.7345,59.7345,10500.0
2013-01-14 15:15:00,78.68,78.74,78.68,78.7,9200.0,59.7269,59.7725,59.7269,59.7421,9200.0
2013-01-14 15:20:00,78.7,78.73,78.69,78.72,9600.0,59.7421,59.7649,59.7345,59.7573,9600.0
2013-01-14 15:25:00,78.71,78.73,78.69,78.7,9600.0,59.7497,59.7649,59.7345,59.7421,9600.0
2013-01-14 15:30:00,78.71,78.73,78.65,78.67,18600.0,59.7497,59.7649,59.7042,59.7194,18600.0
2013-01-14 15:35:00,78.66,78.67,78.63,78.67,26700.0,59.7118,59.7194,59.689,59.7194,26700.0
2013-01-14 15:40:00,78.68,78.7,78.65,78.67,15100.0,59.7269,59.7421,59.7042,59.7194,15100.0
2013-01-14 15:45:00,78.67,78.69,78.65,78.68,30500.0,59.7194,59.7345,59.7042,59.7269,30500.0
2013-01-14 15:50:00,78.68,78.69,78.62,78.64,34200.0,59.7269,59.7345,59.6814,59.6966,34200.0
2013-01-14 15:55:00,78.64,78.71,78.61,78.7,65900.0,59.6966,59.7497,59.6738,59.7421,65900.0
2013-01-15 09:30:00,78.65,78.65,78.25,78.41,35600.0,59.7042,59.7042,59.4005,59.522,35600.0
2013-01-15 09:35:00,78.44,78.6,78.38,78.45,20300.0,59.5448,59.6662,59.4992,59.5524,20300.0
2013-01-15 09:40:00,78.45,78.47,78.35,78.35,16600.0,59.5524,59.5675,59.4764,59.4764,16600.0
2013-01-15 09:45:00,78.35,78.47,78.25,78.47,11400.0,59.4764,59.5675,59.4005,59.5675,11400.0
2013-01-15 09:50:00,78.5,78.52,78.44,78.48,12600.0,59.5903,59.6055,59.5448,59.5751,12600.0
2013-01-15 09:55:00,78.52,78.64,78.44,78.51,12500.0,59.6055,59.6966,59.5448,59.5979,12500.0
2013-01-15 10:00:00,78.54,78.67,78.54,78.65,60500.0,59.6207,59.7194,59.6207,59.7042,60500.0
2013-01-15 10:05:00,78.65,78.67,78.55,78.56,14000.0,59.7042,59.7194,59.6283,59.6359,14000.0
2013-01-15 10:10:00,78.57,78.59,78.51,78.52,12100.0,59.6434,59.6586,59.5979,59.6055,12100.0
2013-01-15 10:15:00,78.54,78.55,78.44,78.5,18700.0,59.6207,59.6283,59.5448,59.5903,18700.0
2013-01-15 10:20:00,78.52,78.55,78.46,78.46,10900.0,59.6055,59.6283,59.5599,59.5599,10900.0
2013-01-15 10:25:00,78.45,78.45,78.4,78.44,13700.0,59.5524,59.5524,59.5144,59.5448,13700.0
2013-01-15 10:30:00,78.42,78.5,78.37,78.49,12400.0,59.5296,59.5903,59.4916,59.5827,12400.0
2013-01-15 10:35:00,78.49,78.64,78.49,78.64,12100.0,59.5827,59.6966,59.5827,59.6966,12100.0
2013-01-15 10:40:00,78.64,78.72,78.63,78.69,16300.0,59.6966,59.7573,59.689,59.7345,16300.0
2013-01-15 10:45:00,78.72,78.78,78.71,78.76,23200.0,59.7573,59.8029,59.7497,59.7877,23200.0
2013-01-15 10:50:00,78.76,78.83,78.75,78.82,30500.0,59.7877,59.8408,59.7801,59.8332,30500.0
2013-01-15 10:55:00,78.82,78.91,78.81,78.91,18600.0,59.8332,59.9015,59.8256,59.9015,18600.0
2013-01-15 11:00:00,78.92,78.98,78.89,78.97,18300.0,59.9091,59.9547,59.8864,59.9471,18300.0
2013-01-15 11:05:00,78.97,78.99,78.93,78.97,12200.0,59.9471,59.9623,59.9167,59.9471,12200.0
2013-01-15 11:10:00,78.97,78.99,78.93,78.96,9600.0,59.9471,59.9623,59.9167,59.9395,9600.0
2013-01-15 11:15:00,78.97,78.97,78.93,78.96,9400.0,59.9471,59.9471,59.9167,59.9395,9400.0
2013-01-15 11:20:00,78.95,78.95,78.91,78.94,14200.0,59.9319,59.9319,59.9015,59.9243,14200.0
2013-01-15 11:25:00,78.93,78.94,78.81,78.81,11700.0,59.9167,59.9243,59.8256,59.8256,11700.0
2013-01-15 11:30:00,78.8,78.82,78.78,78.82,10100.0,59.818,59.8332,59.8029,59.8332,10100.0
2013-01-15 11:35:00,78.81,78.81,78.78,78.81,7100.0,59.8256,59.8256,59.8029,59.8256,7100.0
2013-01-15 11:40:00,78.8,78.86,78.77,78.82,20600.0,59.818,59.8636,59.7953,59.8332,20600.0
2013-01-15 11:45:00,78.81,78.82,78.77,78.81,7500.0,59.8256,59.8332,59.7953,59.8256,7500.0
2013-01-15 11:50:00,78.81,78.82,78.75,78.78,9700.0,59.8256,59.8332,59.7801,59.8029,9700.0
2013-01-15 11:55:00,78.79,78.81,78.78,78.79,11700.0,59.8104,59.8256,59.8029,59.8104,11700.0
2013-01-15 12:00:00,78.78,78.84,78.78,78.79,14000.0,59.8029,59.8484,59.8029,59.8104,14000.0
2013-01-15 12:05:00,78.8,78.84,78.78,78.82,10300.0,59.818,59.8484,59.8029,59.8332,10300.0
2013-01-15 12:10:00,78.82,78.83,78.8,78.82,3800.0,59.8332,59.8408,59.818,59.8332,3800.0
2013-01-15 12:15:00,78.82,78.85,78.8,78.81,11400.0,59.8332,59.856,59.818,59.8256,11400.0
2013-01-15 12:20:00,78.81,78.81,78.76,78.77,17400.0,59.8256,59.8256,59.7877,59.7953,17400.0
2013-01-15 12:25:00,78.78,78.8,78.77,78.77,21600.0,59.8029,59.818,59.7953,59.7953,21600.0
2013-01-15 12:30:00,78.77,78.86,78.77,78.86,14800.0,59.7953,59.8636,59.7953,59.8636,14800.0
2013-01-15 12:35:00,78.85,78.85,78.82,78.84,8100.0,59.856,59.856,59.8332,59.8484,8100.0
2013-01-15 12:40:00,78.83,78.88,78.83,78.87,5900.0,59.8408,59.8788,59.8408,59.8712,5900.0
2013-01-15 12:45:00,78.87,78.99,78.85,78.95,17700.0,59.8712,59.9623,59.856,59.9319,17700.0
2013-01-15 12:50:00,78.96,78.97,78.89,78.9,11100.0,59.9395,59.9471,59.8864,59.894,11100.0
2013-01-15 12:55:00,78.9,78.9,78.84,78.86,7300.0,59.894,59.894,59.8484,59.8636,7300.0
2013-01-15 13:00:00,78.85,78.92,78.83,78.91,16300.0,59.856,59.9091,59.8408,59.9015,16300.0
2013-01-15 13:05:00,78.89,78.97,78.89,78.93,9000.0,59.8864,59.9471,59.8864,59.9167,9000.0
2013-01-15 13:10:00,78.92,78.97,78.92,78.94,24200.0,59.9091,59.9471,59.9091,59.9243,24200.0
2013-01-15 13:15:00,78.95,79.03,78.92,79.03,32200.0,59.9319,59.9926,59.9091,59.9926,32200.0
2013-01-15 13:20:00,79.02,79.05,78.97,78.98,70300.0,59.985,60.0078,59.9471,59.9547,70300.0
2013-01-15 13:25:00,78.98,79.0,78.92,78.94,14800.0,59.9547,59.9699,59.9091,59.9243,14800.0
2013-01-15 13:30:00,78.93,78.93,78.83,78.84,23600.0,59.9167,59.9167,59.8408,59.8484,23600.0
2013-01-15 13:35:00,78.85,78.87,78.83,78.84,11100.0,59.856,59.8712,59.8408,59.8484,11100.0
2013-01-15 13:40:00,78.85,78.85,78.83,78.85,13900.0,59.856,59.856,59.8408,59.856,13900.0
2013-01-15 13:45:00,78.85,78.87,78.83,78.83,13600.0,59.856,59.8712,59.8408,59.8408,13600.0
2013-01-15 13:50:00,78.84,78.86,78.83,78.84,35900.0,59.8484,59.8636,59.8408,59.8484,35900.0
2013-01-15 13:55:00,78.83,78.85,78.83,78.83,20000.0,59.8408,59.856,59.8408,59.8408,20000.0
2013-01-15 14:00:00,78.84,78.85,78.83,78.83,26700.0,59.8484,59.856,59.8408,59.8408,26700.0
2013-01-15 14:05:00,78.84,78.87,78.84,78.86,10800.0,59.8484,59.8712,59.8484,59.8636,10800.0
2013-01-15 14:10:00,78.85,78.87,78.84,78.87,7300.0,59.856,59.8712,59.8484,59.8712,7300.0
2013-01-15 14:15:00,78.85,78.87,78.84,78.85,12300.0,59.856,59.8712,59.8484,59.856,12300.0
2013-01-15 14:20:00,78.84,78.91,78.84,78.9,14600.0,59.8484,59.9015,59.8484,59.894,14600.0
2013-01-15 14:25:00,78.9,78.91,78.87,78.89,11300.0,59.894,59.9015,59.8712,59.8864,11300.0
2013-01-15 14:30:00,78.88,78.9,78.88,78.88,9600.0,59.8788,59.894,59.8788,59.8788,9600.0
2013-01-15 14:35:00,78.89,78.92,78.87,78.92,14300.0,59.8864,59.9091,59.8712,59.9091,14300.0
2013-01-15 14:40:00,78.93,79.15,78.93,79.12,79100.0,59.9167,60.0837,59.9167,60.061,79100.0
2013-01-15 14:45:00,79.1,79.12,79.08,79.09,75000.0,60.0458,60.061,60.0306,60.0382,75000.0
2013-01-15 14:50:00,79.09,79.14,79.09,79.09,21600.0,60.0382,60.0761,60.0382,60.0382,21600.0
2013-01-15 14:55:00,79.08,79.11,79.02,79.05,45400.0,60.0306,60.0534,59.985,60.0078,45400.0
2013-01-15 15:00:00,79.05,79.14,79.04,79.07,53500.0,60.0078,60.0761,60.0002,60.023,53500.0
2013-01-15 15:05:00,79.06,79.12,79.06,79.1,48500.0,60.0154,60.061,60.0154,60.0458,48500.0
2013-01-15 15:10:00,79.1,79.1,79.06,79.1,18500.0,60.0458,60.0458,60.0154,60.0458,18500.0
2013-01-15 15:15:00,79.1,79.13,79.05,79.11,23000.0,60.0458,60.0685,60.0078,60.0534,23000.0
2013-01-15 15:20:00,79.12,79.18,79.1,79.18,26400.0,60.061,60.1065,60.0458,60.1065,26400.0
2013-01-15 15:25:00,79.18,79.18,79.14,79.16,24500.0,60.1065,60.1065,60.0761,60.0913,24500.0
2013-01-15 15:30:00,79.17,79.21,79.14,79.21,50000.0,60.0989,60.1293,60.0761,60.1293,50000.0
2013-01-15 15:35:00,79.22,79.23,79.09,79.09,30000.0,60.1369,60.1445,60.0382,60.0382,30000.0
2013-01-15 15:40:00,79.09,79.19,79.09,79.18,19300.0,60.0382,60.1141,60.0382,60.1065,19300.0
2013-01-15 15:45:00,79.18,79.23,79.15,79.2,35600.0,60.1065,60.1445,60.0837,60.1217,35600.0
2013-01-15 15:50:00,79.21,79.25,79.15,79.22,47000.0,60.1293,60.1596,60.0837,60.1369,47000.0
2013-01-15 15:55:00,79.23,79.33,79.2,79.2,222300.0,60.1445,60.2204,60.1217,60.1217,222300.0
2013-01-16 09:30:00,79.25,79.31,79.01,79.21,53300.0,60.1596,60.2052,59.9775,60.1293,53300.0
2013-01-16 09:35:00,79.22,79.24,78.78,78.86,28400.0,60.1369,60.152,59.8029,59.8636,28400.0
2013-01-16 09:40:00,78.85,78.92,78.63,78.74,27500.0,59.856,59.9091,59.689,59.7725,27500.0
2013-01-16 09:45:00,78.73,78.85,78.62,78.85,18700.0,59.7649,59.856,59.6814,59.856,18700.0
2013-01-16 09:50:00,78.85,78.92,78.83,78.91,23000.0,59.856,59.9091,59.8408,59.9015,23000.0
2013-01-16 09:55:00,78.9,78.97,78.87,78.95,10200.0,59.894,59.9471,59.8712,59.9319,10200.0
2013-01-16 10:00:00,78.94,78.95,78.86,78.93,9400.0,59.9243,59.9319,59.8636,59.9167,9400.0
2013-01-16 10:05:00,78.92,78.92,78.75,78.76,9000.0,59.9091,59.9091,59.7801,59.7877,9000.0
2013-01-16 10:10:00,78.76,78.8,78.74,78.75,8400.0,59.7877,59.818,59.7725,59.7801,8400.0
2013-01-16 10:15:00,78.75,78.76,78.71,78.73,14400.0,59.7801,59.7877,59.7497,59.7649,14400.0
2013-01-16 10:20:00,78.74,78.76,78.69,78.76,14200.0,59.7725,59.7877,59.7345,59.7877,14200.0
2013-01-16 10:25:00,78.74,78.77,78.73,78.75,21500.0,59.7725,59.7953,59.7649,59.7801,21500.0
2013-01-16 10:30:00,78.75,78.82,78.75,78.77,19400.0,59.7801,59.8332,59.7801,59.7953,19400.0
2013-01-16 10:35:00,78.78,78.86,78.78,78.86,20100.0,59.8029,59.8636,59.8029,59.8636,20100.0
2013-01-16 10:40:00,78.87,78.9,78.85,78.89,29700.0,59.8712,59.894,59.856,59.8864,29700.0
2013-01-16 10:45:00,78.89,78.89,78.77,78.79,22800.0,59.8864,59.8864,59.7953,59.8104,22800.0
2013-01-16 10:50:00,78.79,78.83,78.78,78.8,8300.0,59.8104,59.8408,59.8029,59.818,8300.0
2013-01-16 10:55:00,78.79,78.79,78.67,78.71,11500.0,59.8104,59.8104,59.7194,59.7497,11500.0
2013-01-16 11:00:00,78.72,78.72,78.66,78.68,3600.0,59.7573,59.7573,59.7118,59.7269,3600.0
2013-01-16 11:05:00,78.68,78.7,78.62,78.69,61300.0,59.7269,59.7421,59.6814,59.7345,61300.0
2013-01-16 11:10:00,78.72,78.74,78.67,78.68,6000.0,59.7573,59.7725,59.7194,59.7269,6000.0
2013-01-16 11:15:00,78.7,78.77,78.7,78.72,11200.0,59.7421,59.7953,59.7421,59.7573,11200.0
2013-01-16 11:20:00,78.72,78.81,78.72,78.79,14400.0,59.7573,59.8256,59.7573,59.8104,14400.0
2013-01-16 11:25:00,78.8,78.83,78.79,78.8,9200.0,59.818,59.8408,59.8104,59.818,9200.0
2013-01-16 11:30:00,78.8,78.87,78.78,78.86,16000.0,59.818,59.8712,59.8029,59.8636,16000.0
2013-01-16 11:35:00,78.86,78.88,78.84,78.87,8700.0,59.8636,59.8788,59.8484,59.8712,8700.0
2013-01-16 11:40:00,78.87,78.88,78.82,78.83,8200.0,59.8712,59.8788,59.8332,59.8408,8200.0
2013-01-16 11:45:00,78.83,78.85,78.8,78.84,12600.0,59.8408,59.856,59.818,59.8484,12600.0
2013-01-16 11:50:00,78.85,78.87,78.77,78.82,7300.0,59.856,59.8712,59.7953,59.8332,7300.0
2013-01-16 11:55:00,78.82,78.87,78.79,78.8,7700.0,59.8332,59.8712,59.8104,59.818,7700.0
2013-01-16 12:00:00,78.8,78.8,78.75,78.76,13600.0,59.818,59.818,59.7801,59.7877,13600.0
2013-01-16 12:05:00,78.76,78.77,78.73,78.73,21500.0,59.7877,59.7953,59.7649,59.7649,21500.0
2013-01-16 12:10:00,78.73,78.74,78.66,78.67,12500.0,59.7649,59.7725,59.7118,59.7194,12500.0
2013-01-16 12:15:00,78.66,78.67,78.6,78.64,15200.0,59.7118,59.7194,59.6662,59.6966,15200.0
2013-01-16 12:20:00,78.64,78.64,78.59,78.61,15800.0,59.6966,59.6966,59.6586,59.6738,15800.0
2013-01-16 12:25:00,78.59,78.6,78.55,78.55,7900.0,59.6586,59.6662,59.6283,59.6283,7900.0
2013-01-16 12:30:00,78.56,78.66,78.55,78.64,24300.0,59.6359,59.7118,59.6283,59.6966,24300.0
2013-01-16 12:35:00,78.64,78.67,78.59,78.67,11500.0,59.6966,59.7194,59.6586,59.7194,11500.0
2013-01-16 12:40:00,78.67,78.68,78.54,78.56,13600.0,59.7194,59.7269,59.6207,59.6359,13600.0
2013-01-16 12:45:00,78.55,78.64,78.55,78.61,17300.0,59.6283,59.6966,59.6283,59.6738,17300.0
2013-01-16 12:50:00,78.62,78.66,78.6,78.65,16300.0,59.6814,59.7118,59.6662,59.7042,16300.0
2013-01-16 12:55:00,78.64,78.64,78.57,78.57,11200.0,59.6966,59.6966,59.6434,59.6434,11200.0
2013-01-16 13:00:00,78.57,78.61,78.57,78.59,10700.0,59.6434,59.6738,59.6434,59.6586,10700.0
2013-01-16 13:05:00,78.59,78.65,78.59,78.61,12100.0,59.6586,59.7042,59.6586,59.6738,12100.0
2013-01-16 13:10:00,78.61,78.63,78.61,78.62,7400.0,59.6738,59.689,59.6738,59.6814,7400.0
2013-01-16 13:15:00,78.62,78.65,78.6,78.62,21200.0,59.6814,59.7042,59.6662,59.6814,21200.0
2013-01-16 13:20:00,78.64,78.66,78.62,78.66,10400.0,59.6966,59.7118,59.6814,59.7118,10400.0
2013-01-16 13:25:00,78.67,78.68,78.66,78.67,7600.0,59.7194,59.7269,59.7118,59.7194,7600.0
2013-01-16 13:30:00,78.67,78.73,78.67,78.73,17100.0,59.7194,59.7649,59.7194,59.7649,17100.0
2013-01-16 13:35:00,78.73,78.8,78.73,78.8,21800.0,59.7649,59.818,59.7649,59.818,21800.0
2013-01-16 13:40:00,78.8,78.87,78.8,78.85,30600.0,59.818,59.8712,59.818,59.856,30600.0
2013-01-16 13:45:00,78.85,78.87,78.82,78.82,17900.0,59.856,59.8712,59.8332,59.8332,17900.0
2013-01-16 13:50:00,78.82,78.86,78.79,78.84,24600.0,59.8332,59.8636,59.8104,59.8484,24600.0
2013-01-16 13:55:00,78.84,78.88,78.84,78.84,16200.0,59.8484,59.8788,59.8484,59.8484,16200.0
2013-01-16 14:00:00,78.84,78.87,78.84,78.87,24200.0,59.8484,59.8712,59.8484,59.8712,24200.0
2013-01-16 14:05:00,78.86,78.86,78.79,78.79,17000.0,59.8636,59.8636,59.8104,59.8104,17000.0
2013-01-16 14:10:00,78.79,78.79,78.76,78.78,11100.0,59.8104,59.8104,59.7877,59.8029,11100.0
2013-01-16 14:15:00,78.78,78.78,78.75,78.75,14100.0,59.8029,59.8029,59.7801,59.7801,14100.0
2013-01-16 14:20:00,78.76,78.86,78.75,78.86,18400.0,59.7877,59.8636,59.7801,59.8636,18400.0
2013-01-16 14:25:00,78.86,78.9,78.85,78.88,15200.0,59.8636,59.894,59.856,59.8788,15200.0
2013-01-16 14:30:00,78.88,78.9,78.87,78.9,16600.0,59.8788,59.894,59.8712,59.894,16600.0
2013-01-16 14:35:00,78.9,78.9,78.83,78.83,18500.0,59.894,59.894,59.8408,59.8408,18500.0
2013-01-16 14:40:00,78.84,78.87,78.8,78.87,17600.0,59.8484,59.8712,59.818,59.8712,17600.0
2013-01-16 14:45:00,78.87,78.87,78.83,78.84,15400.0,59.8712,59.8712,59.8408,59.8484,15400.0
2013-01-16 14:50:00,78.84,78.84,78.79,78.8,8000.0,59.8484,59.8484,59.8104,59.818,8000.0
2013-01-16 14:55:00,78.79,78.8,78.76,78.76,10900.0,59.8104,59.818,59.7877,59.7877,10900.0
2013-01-16 15:00:00,78.76,78.78,78.74,78.76,20800.0,59.7877,59.8029,59.7725,59.7877,20800.0
2013-01-16 15:05:00,78.76,78.76,78.73,78.75,17400.0,59.7877,59.7877,59.7649,59.7801,17400.0
2013-01-16 15:10:00,78.75,78.75,78.71,78.71,16400.0,59.7801,59.7801,59.7497,59.7497,16400.0
2013-01-16 15:15:00,78.71,78.72,78.69,78.7,13100.0,59.7497,59.7573,59.7345,59.7421,13100.0
2013-01-16 15:20:00,78.69,78.71,78.67,78.7,21800.0,59.7345,59.7497,59.7194,59.7421,21800.0
2013-01-16 15:25:00,78.7,78.72,78.61,78.62,17500.0,59.7421,59.7573,59.6738,59.6814,17500.0
2013-01-16 15:30:00,78.62,78.72,78.61,78.7,21400.0,59.6814,59.7573,59.6738,59.7421,21400.0
2013-01-16 15:35:00,78.7,78.7,78.6,78.63,26300.0,59.7421,59.7421,59.6662,59.689,26300.0
2013-01-16 15:40:00,78.63,78.66,78.61,78.61,49800.0,59.689,59.7118,59.6738,59.6738,49800.0
2013-01-16 15:45:00,78.61,78.65,78.57,78.64,56600.0,59.6738,59.7042,59.6434,59.6966,56600.0
2013-01-16 15:50:00,78.64,78.68,78.62,78.66,62100.0,59.6966,59.7269,59.6814,59.7118,62100.0
2013-01-16 15:55:00,78.65,78.72,78.63,78.7,130600.0,59.7042,59.7573,59.689,59.7421,130600.0
2013-01-17 09:30:00,78.75,78.98,78.66,78.66,26300.0,59.7801,59.9547,59.7118,59.7118,26300.0
2013-01-17 09:35:00,78.66,78.85,78.65,78.74,11900.0,59.7118,59.856,59.7042,59.7725,11900.0
2013-01-17 09:40:00,78.75,78.8,78.69,78.75,16700.0,59.7801,59.818,59.7345,59.7801,16700.0
2013-01-17 09:45:00,78.73,78.77,78.71,78.76,10800.0,59.7649,59.7953,59.7497,59.7877,10800.0
2013-01-17 09:50:00,78.76,78.8,78.73,78.78,12100.0,59.7877,59.818,59.7649,59.8029,12100.0
2013-01-17 09:55:00,78.74,78.78,78.72,78.74,11900.0,59.7725,59.8029,59.7573,59.7725,11900.0
2013-01-17 10:00:00,78.72,78.78,78.59,78.65,28100.0,59.7573,59.8029,59.6586,59.7042,28100.0
2013-01-17 10:05:00,78.65,78.73,78.65,78.71,10200.0,59.7042,59.7649,59.7042,59.7497,10200.0
2013-01-17 10:10:00,78.71,78.75,78.67,78.73,16800.0,59.7497,59.7801,59.7194,59.7649,16800.0
2013-01-17 10:15:00,78.74,78.77,78.7,78.76,33300.0,59.7725,59.7953,59.7421,59.7877,33300.0
2013-01-17 10:20:00,78.76,78.86,78.75,78.85,17000.0,59.7877,59.8636,59.7801,59.856,17000.0
2013-01-17 10:25:00,78.83,78.86,78.78,78.84,25800.0,59.8408,59.8636,59.8029,59.8484,25800.0
2013-01-17 10:30:00,78.84,78.85,78.76,78.78,12200.0,59.8484,59.856,59.7877,59.8029,12200.0
2013-01-17 10:35:00,78.78,78.82,78.74,78.82,49700.0,59.8029,59.8332,59.7725,59.8332,49700.0
2013-01-17 10:40:00,78.82,78.86,78.79,78.82,16200.0,59.8332,59.8636,59.8104,59.8332,16200.0
2013-01-17 10:45:00,78.82,78.83,78.74,78.77,17000.0,59.8332,59.8408,59.7725,59.7953,17000.0
2013-01-17 10:50:00,78.77,78.8,78.76,78.76,10500.0,59.7953,59.818,59.7877,59.7877,10500.0
2013-01-17 10:55:00,78.77,78.78,78.74,78.77,16200.0,59.7953,59.8029,59.7725,59.7953,16200.0
2013-01-17 11:00:00,78.77,78.87,78.77,78.85,21100.0,59.7953,59.8712,59.7953,59.856,21100.0
2013-01-17 11:05:00,78.83,78.84,78.76,78.81,19900.0,59.8408,59.8484,59.7877,59.8256,19900.0
2013-01-17 11:10:00,78.81,78.86,78.77,78.84,25200.0,59.8256,59.8636,59.7953,59.8484,25200.0
2013-01-17 11:15:00,78.84,78.86,78.83,78.86,22200.0,59.8484,59.8636,59.8408,59.8636,22200.0
2013-01-17 11:20:00,78.86,79.0,78.86,78.99,36100.0,59.8636,59.9699,59.8636,59.9623,36100.0
2013-01-17 11:25:00,78.99,79.02,78.98,79.02,14100.0,59.9623,59.985,59.9547,59.985,14100.0
2013-01-17 11:30:00,79.0,79.02,78.98,78.99,11000.0,59.9699,59.985,59.9547,59.9623,11000.0
2013-01-17 11:35:00,79.0,79.01,78.95,78.98,14100.0,59.9699,59.9775,59.9319,59.9547,14100.0
2013-01-17 11:40:00,78.96,78.98,78.95,78.97,26100.0,59.9395,59.9547,59.9319,59.9471,26100.0
2013-01-17 11:45:00,78.99,79.01,78.97,79.01,7400.0,59.9623,59.9775,59.9471,59.9775,7400.0
2013-01-17 11:50:00,79.01,79.06,78.98,79.05,16900.0,59.9775,60.0154,59.9547,60.0078,16900.0
2013-01-17 11:55:00,79.05,79.06,79.03,79.06,25300.0,60.0078,60.0154,59.9926,60.0154,25300.0
2013-01-17 12:00:00,79.06,79.09,79.05,79.07,12000.0,60.0154,60.0382,60.0078,60.023,12000.0
2013-01-17 12:05:00,79.06,79.06,79.0,79.0,10400.0,60.0154,60.0154,59.9699,59.9699,10400.0
2013-01-17 12:10:00,79.0,79.02,78.98,79.0,10000.0,59.9699,59.985,59.9547,59.9699,10000.0
2013-01-17 12:15:00,79.01,79.04,79.01,79.04,7500.0,59.9775,60.0002,59.9775,60.0002,7500.0
2013-01-17 12:20:00,79.05,79.06,79.01,79.04,9200.0,60.0078,60.0154,59.9775,60.0002,9200.0
2013-01-17 12:25:00,79.04,79.09,79.02,79.07,11700.0,60.0002,60.0382,59.985,60.023,11700.0
2013-01-17 12:30:00,79.07,79.08,79.04,79.08,6000.0,60.023,60.0306,60.0002,60.0306,6000.0
2013-01-17 12:35:00,79.08,79.12,79.05,79.08,15200.0,60.0306,60.061,60.0078,60.0306,15200.0
2013-01-17 12:40:00,79.06,79.1,79.04,79.09,84500.0,60.0154,60.0458,60.0002,60.0382,84500.0
2013-01-17 12:45:00,79.09,79.1,78.99,78.99,32400.0,60.0382,60.0458,59.9623,59.9623,32400.0
2013-01-17 12:50:00,78.99,79.03,78.98,79.0,13700.0,59.9623,59.9926,59.9547,59.9699,13700.0
2013-01-17 12:55:00,79.02,79.03,79.0,79.01,8200.0,59.985,59.9926,59.9699,59.9775,8200.0
2013-01-17 13:00:00,79.01,79.04,78.98,79.01,16400.0,59.9775,60.0002,59.9547,59.9775,16400.0
2013-01-17 13:05:00,79.02,79.06,79.01,79.02,11200.0,59.985,60.0154,59.9775,59.985,11200.0
2013-01-17 13:10:00,79.02,79.05,79.0,79.03,5200.0,59.985,60.0078,59.9699,59.9926,5200.0
2013-01-17 13:15:00,79.05,79.05,78.93,79.01,56000.0,60.0078,60.0078,59.9167,59.9775,56000.0
2013-01-17 13:20:00,79.02,79.07,79.0,79.05,16100.0,59.985,60.023,59.9699,60.0078,16100.0
2013-01-17 13:25:00,79.05,79.05,78.96,78.97,10700.0,60.0078,60.0078,59.9395,59.9471,10700.0
2013-01-17 13:30:00,78.97,78.97,78.93,78.95,7600.0,59.9471,59.9471,59.9167,59.9319,7600.0
2013-01-17 13:35:00,78.94,78.96,78.91,78.93,14300.0,59.9243,59.9395,59.9015,59.9167,14300.0
2013-01-17 13:40:00,78.92,78.93,78.89,78.89,17900.0,59.9091,59.9167,59.8864,59.8864,17900.0
2013-01-17 13:45:00,78.91,78.92,78.88,78.88,9600.0,59.9015,59.9091,59.8788,59.8788,9600.0
2013-01-17 13:50:00,78.89,78.92,78.89,78.92,16200.0,59.8864,59.9091,59.8864,59.9091,16200.0
2013-01-17 13:55:00,78.92,78.92,78.9,78.92,21500.0,59.9091,59.9091,59.894,59.9091,21500.0
2013-01-17 14:00:00,78.9,78.93,78.89,78.91,93600.0,59.894,59.9167,59.8864,59.9015,93600.0
2013-01-17 14:05:00,78.92,78.92,78.89,78.92,19700.0,59.9091,59.9091,59.8864,59.9091,19700.0
2013-01-17 14:10:00,78.92,78.96,78.9,78.96,16400.0,59.9091,59.9395,59.894,59.9395,16400.0
2013-01-17 14:15:00,78.96,78.99,78.95,78.96,109700.0,59.9395,59.9623,59.9319,59.9395,109700.0
2013-01-17 14:20:00,78.97,79.0,78.94,78.97,13800.0,59.9471,59.9699,59.9243,59.9471,13800.0
2013-01-17 14:25:00,78.98,78.98,78.9,78.92,11600.0,59.9547,59.9547,59.894,59.9091,11600.0
2013-01-17 14:30:00,78.92,78.97,78.92,78.94,10400.0,59.9091,59.9471,59.9091,59.9243,10400.0
2013-01-17 14:35:00,78.94,78.95,78.9,78.91,6600.0,59.9243,59.9319,59.894,59.9015,6600.0
2013-01-17 14:40:00,78.91,78.93,78.88,78.89,15400.0,59.9015,59.9167,59.8788,59.8864,15400.0
2013-01-17 14:45:00,78.88,78.89,78.79,78.79,32900.0,59.8788,59.8864,59.8104,59.8104,32900.0
2013-01-17 14:50:00,78.78,78.82,78.78,78.8,27300.0,59.8029,59.8332,59.8029,59.818,27300.0
2013-01-17 14:55:00,78.8,78.85,78.79,78.85,10100.0,59.818,59.856,59.8104,59.856,10100.0
2013-01-17 15:00:00,78.84,78.89,78.82,78.88,13100.0,59.8484,59.8864,59.8332,59.8788,13100.0
2013-01-17 15:05:00,78.88,78.9,78.86,78.87,15000.0,59.8788,59.894,59.8636,59.8712,15000.0
2013-01-17 15:10:00,78.87,78.87,78.83,78.84,12200.0,59.8712,59.8712,59.8408,59.8484,12200.0
2013-01-17 15:15:00,78.83,78.85,78.82,78.85,12200.0,59.8408,59.856,59.8332,59.856,12200.0
2013-01-17 15:20:00,78.85,78.86,78.82,78.84,17700.0,59.856,59.8636,59.8332,59.8484,17700.0
2013-01-17 15:25:00,78.84,78.9,78.83,78.9,17700.0,59.8484,59.894,59.8408,59.894,17700.0
2013-01-17 15:30:00,78.89,78.96,78.87,78.96,26800.0,59.8864,59.9395,59.8712,59.9395,26800.0
2013-01-17 15:35:00,78.96,78.96,78.92,78.94,17100.0,59.9395,59.9395,59.9091,59.9243,17100.0
2013-01-17 15:40:00,78.94,78.98,78.94,78.97,23300.0,59.9243,59.9547,59.9243,59.9471,23300.0
2013-01-17 15:45:00,78.97,78.99,78.92,78.94,31300.0,59.9471,59.9623,59.9091,59.9243,31300.0
2013-01-17 15:50:00,78.94,78.95,78.84,78.85,35200.0,59.9243,59.9319,59.8484,59.856,35200.0
2013-01-17 15:55:00,78.85,78.88,78.83,78.87,61100.0,59.856,59.8788,59.8408,59.8712,61100.0
2013-01-18 09:30:00,78.93,78.93,78.83,78.83,336300.0,59.9167,59.9167,59.8408,59.8408,336300.0
2013-01-18 09:35:00,78.85,78.85,78.74,78.83,15800.0,59.856,59.856,59.7725,59.8408,15800.0
2013-01-18 09:40:00,78.82,78.83,78.74,78.75,10100.0,59.8332,59.8408,59.7725,59.7801,10100.0
2013-01-18 09:45:00,78.76,78.88,78.76,78.86,16600.0,59.7877,59.8788,59.7877,59.8636,16600.0
2013-01-18 09:50:00,78.88,78.89,78.78,78.8,22300.0,59.8788,59.8864,59.8029,59.818,22300.0
2013-01-18 09:55:00,78.79,78.93,78.74,78.89,16900.0,59.8104,59.9167,59.7725,59.8864,16900.0
2013-01-18 10:00:00,78.9,78.91,78.83,78.84,6000.0,59.894,59.9015,59.8408,59.8484,6000.0
2013-01-18 10:05:00,78.84,78.86,78.8,78.85,4500.0,59.8484,59.8636,59.818,59.856,4500.0
2013-01-18 10:10:00,78.85,78.89,78.83,78.83,10400.0,59.856,59.8864,59.8408,59.8408,10400.0
2013-01-18 10:15:00,78.85,78.9,78.85,78.9,8800.0,59.856,59.894,59.856,59.894,8800.0
2013-01-18 10:20:00,78.92,78.93,78.88,78.9,6600.0,59.9091,59.9167,59.8788,59.894,6600.0
2013-01-18 10:25:00,78.9,78.94,78.86,78.93,6100.0,59.894,59.9243,59.8636,59.9167,6100.0
2013-01-18 10:30:00,78.92,78.94,78.88,78.93,19500.0,59.9091,59.9243,59.8788,59.9167,19500.0
2013-01-18 10:35:00,78.92,78.93,78.87,78.9,5900.0,59.9091,59.9167,59.8712,59.894,5900.0
2013-01-18 10:40:00,78.91,78.94,78.89,78.93,16700.0,59.9015,59.9243,59.8864,59.9167,16700.0
2013-01-18 10:45:00,78.93,78.99,78.92,78.99,20400.0,59.9167,59.9623,59.9091,59.9623,20400.0
2013-01-18 10:50:00,79.0,79.0,78.94,78.94,6700.0,59.9699,59.9699,59.9243,59.9243,6700.0
2013-01-18 10:55:00,78.94,79.0,78.92,79.0,9500.0,59.9243,59.9699,59.9091,59.9699,9500.0
2013-01-18 11:00:00,79.0,79.0,78.92,78.96,10000.0,59.9699,59.9699,59.9091,59.9395,10000.0
2013-01-18 11:05:00,78.95,78.95,78.9,78.9,5200.0,59.9319,59.9319,59.894,59.894,5200.0
2013-01-18 11:10:00,78.92,78.92,78.85,78.85,11600.0,59.9091,59.9091,59.856,59.856,11600.0
2013-01-18 11:15:00,78.86,78.94,78.85,78.9,8800.0,59.8636,59.9243,59.856,59.894,8800.0
2013-01-18 11:20:00,78.9,78.94,78.9,78.93,7000.0,59.894,59.9243,59.894,59.9167,7000.0
2013-01-18 11:25:00,78.94,78.95,78.86,78.87,15400.0,59.9243,59.9319,59.8636,59.8712,15400.0
2013-01-18 11:30:00,78.87,78.91,78.84,78.84,118900.0,59.8712,59.9015,59.8484,59.8484,118900.0
2013-01-18 11:35:00,78.84,78.89,78.84,78.89,12400.0,59.8484,59.8864,59.8484,59.8864,12400.0
2013-01-18 11:40:00,78.89,78.91,78.84,78.87,17400.0,59.8864,59.9015,59.8484,59.8712,17400.0
2013-01-18 11:45:00,78.86,78.86,78.81,78.85,19400.0,59.8636,59.8636,59.8256,59.856,19400.0
2013-01-18 11:50:00,78.86,78.89,78.84,78.85,17700.0,59.8636,59.8864,59.8484,59.856,17700.0
2013-01-18 11:55:00,78.85,78.92,78.84,78.88,15300.0,59.856,59.9091,59.8484,59.8788,15300.0
2013-01-18 12:00:00,78.87,78.94,78.87,78.94,10100.0,59.8712,59.9243,59.8712,59.9243,10100.0
2013-01-18 12:05:00,78.93,79.0,78.93,79.0,14000.0,59.9167,59.9699,59.9167,59.9699,14000.0
2013-01-18 12:10:00,79.01,79.04,79.0,79.01,12900.0,59.9775,60.0002,59.9699,59.9775,12900.0
2013-01-18 12:15:00,79.01,79.03,78.99,79.03,12100.0,59.9775,59.9926,59.9623,59.9926,12100.0
2013-01-18 12:20:00,79.03,79.06,79.03,79.04,14300.0,59.9926,60.0154,59.9926,60.0002,14300.0
2013-01-18 12:25:00,79.03,79.05,78.99,79.0,12000.0,59.9926,60.0078,59.9623,59.9699,12000.0
2013-01-18 12:30:00,78.99,78.99,78.9,78.92,9700.0,59.9623,59.9623,59.894,59.9091,9700.0
2013-01-18 12:35:00,78.91,78.95,78.88,78.88,12200.0,59.9015,59.9319,59.8788,59.8788,12200.0
2013-01-18 12:40:00,78.89,78.97,78.88,78.96,17900.0,59.8864,59.9471,59.8788,59.9395,17900.0
2013-01-18 12:45:00,78.94,78.99,78.94,78.98,7100.0,59.9243,59.9623,59.9243,59.9547,7100.0
2013-01-18 12:50:00,78.97,79.01,78.97,78.98,20400.0,59.9471,59.9775,59.9471,59.9547,20400.0
2013-01-18 12:55:00,78.97,78.97,78.94,78.95,8700.0,59.9471,59.9471,59.9243,59.9319,8700.0
2013-01-18 13:00:00,78.95,79.0,78.95,78.99,10500.0,59.9319,59.9699,59.9319,59.9623,10500.0
2013-01-18 13:05:00,78.99,79.01,78.99,79.0,12000.0,59.9623,59.9775,59.9623,59.9699,12000.0
2013-01-18 13:10:00,79.0,79.01,78.96,78.98,11900.0,59.9699,59.9775,59.9395,59.9547,11900.0
2013-01-18 13:15:00,78.98,79.01,78.98,79.01,10800.0,59.9547,59.9775,59.9547,59.9775,10800.0
2013-01-18 13:20:00,79.01,79.01,78.97,78.98,13600.0,59.9775,59.9775,59.9471,59.9547,13600.0
2013-01-18 13:25:00,78.98,79.0,78.96,78.97,8300.0,59.9547,59.9699,59.9395,59.9471,8300.0
2013-01-18 13:30:00,78.98,79.0,78.93,78.95,24900.0,59.9547,59.9699,59.9167,59.9319,24900.0
2013-01-18 13:35:00,78.96,78.97,78.94,78.97,7400.0,59.9395,59.9471,59.9243,59.9471,7400.0
2013-01-18 13:40:00,78.95,78.99,78.95,78.97,5600.0,59.9319,59.9623,59.9319,59.9471,5600.0
2013-01-18 13:45:00,78.97,78.98,78.94,78.96,9000.0,59.9471,59.9547,59.9243,59.9395,9000.0
2013-01-18 13:50:00,78.97,78.98,78.95,78.98,6000.0,59.9471,59.9547,59.9319,59.9547,6000.0
2013-01-18 13:55:00,78.96,78.98,78.94,78.97,10400.0,59.9395,59.9547,59.9243,59.9471,10400.0
2013-01-18 14:00:00,78.98,78.98,78.95,78.95,10900.0,59.9547,59.9547,59.9319,59.9319,10900.0
2013-01-18 14:05:00,78.94,78.98,78.94,78.96,9700.0,59.9243,59.9547,59.9243,59.9395,9700.0
2013-01-18 14:10:00,78.95,78.97,78.95,78.95,6500.0,59.9319,59.9471,59.9319,59.9319,6500.0
2013-01-18 14:15:00,78.95,79.0,78.95,78.99,10900.0,59.9319,59.9699,59.9319,59.9623,10900.0
2013-01-18 14:20:00,79.0,79.06,79.0,79.04,13800.0,59.9699,60.0154,59.9699,60.0002,13800.0
2013-01-18 14:25:00,79.03,79.08,79.03,79.07,8200.0,59.9926,60.0306,59.9926,60.023,8200.0
2013-01-18 14:30:00,79.07,79.09,79.06,79.06,15600.0,60.023,60.0382,60.0154,60.0154,15600.0
2013-01-18 14:35:00,79.04,79.13,79.04,79.09,12100.0,60.0002,60.0685,60.0002,60.0382,12100.0
2013-01-18 14:40:00,79.1,79.15,79.1,79.14,8100.0,60.0458,60.0837,60.0458,60.0761,8100.0
2013-01-18 14:45:00,79.13,79.13,79.09,79.12,9600.0,60.0685,60.0685,60.0382,60.061,9600.0
2013-01-18 14:50:00,79.13,79.14,79.12,79.14,11400.0,60.0685,60.0761,60.061,60.0761,11400.0
2013-01-18 14:55:00,79.14,79.17,79.1,79.11,18900.0,60.0761,60.0989,60.0458,60.0534,18900.0
2013-01-18 15:00:00,79.13,79.15,79.1,79.1,16400.0,60.0685,60.0837,60.0458,60.0458,16400.0
2013-01-18 15:05:00,79.1,79.12,79.08,79.11,11700.0,60.0458,60.061,60.0306,60.0534,11700.0
2013-01-18 15:10:00,79.11,79.12,79.09,79.11,10400.0,60.0534,60.061,60.0382,60.0534,10400.0
2013-01-18 15:15:00,79.11,79.12,79.1,79.11,9900.0,60.0534,60.061,60.0458,60.0534,9900.0
2013-01-18 15:20:00,79.11,79.11,79.09,79.09,7100.0,60.0534,60.0534,60.0382,60.0382,7100.0
2013-01-18 15:25:00,79.11,79.11,79.08,79.1,9700.0,60.0534,60.0534,60.0306,60.0458,9700.0
2013-01-18 15:30:00,79.09,79.11,79.08,79.1,22300.0,60.0382,60.0534,60.0306,60.0458,22300.0
2013-01-18 15:35:00,79.1,79.15,79.1,79.12,21600.0,60.0458,60.0837,60.0458,60.061,21600.0
2013-01-18 15:40:00,79.11,79.15,79.07,79.13,30600.0,60.0534,60.0837,60.023,60.0685,30600.0
2013-01-18 15:45:00,79.15,79.16,79.12,79.15,37200.0,60.0837,60.0913,60.061,60.0837,37200.0
2013-01-18 15:50:00,79.15,79.19,79.14,79.18,34900.0,60.0837,60.1141,60.0761,60.1065,34900.0
2013-01-18 15:55:00,79.18,79.38,79.14,79.35,191700.0,60.1065,60.2583,60.0761,60.2356,191700.0
2013-01-22 09:30:00,79.47,79.49,79.19,79.2,44500.0,60.3266,60.3418,60.1141,60.1217,44500.0
2013-01-22 09:35:00,79.2,79.3,79.17,79.27,20000.0,60.1217,60.1976,60.0989,60.1748,20000.0
2013-01-22 09:40:00,79.26,79.32,79.21,79.31,14300.0,60.1672,60.2128,60.1293,60.2052,14300.0
2013-01-22 09:45:00,79.31,79.43,79.31,79.42,25600.0,60.2052,60.2963,60.2052,60.2887,25600.0
2013-01-22 09:50:00,79.4,79.4,79.2,79.28,19000.0,60.2735,60.2735,60.1217,60.1824,19000.0
2013-01-22 09:55:00,79.28,79.32,79.19,79.28,11400.0,60.1824,60.2128,60.1141,60.1824,11400.0
2013-01-22 10:00:00,79.24,79.24,79.14,79.14,25100.0,60.152,60.152,60.0761,60.0761,25100.0
2013-01-22 10:05:00,79.14,79.16,79.11,79.12,16600.0,60.0761,60.0913,60.0534,60.061,16600.0
2013-01-22 10:10:00,79.12,79.13,79.0,79.06,14700.0,60.061,60.0685,59.9699,60.0154,14700.0
2013-01-22 10:15:00,79.06,79.15,79.06,79.15,14000.0,60.0154,60.0837,60.0154,60.0837,14000.0
2013-01-22 10:20:00,79.15,79.15,79.08,79.1,28800.0,60.0837,60.0837,60.0306,60.0458,28800.0
2013-01-22 10:25:00,79.1,79.11,79.01,79.01,14700.0,60.0458,60.0534,59.9775,59.9775,14700.0
2013-01-22 10:30:00,79.01,79.1,79.0,79.1,12300.0,59.9775,60.0458,59.9699,60.0458,12300.0
2013-01-22 10:35:00,79.11,79.17,79.06,79.06,14200.0,60.0534,60.0989,60.0154,60.0154,14200.0
2013-01-22 10:40:00,79.07,79.1,79.0,79.05,15000.0,60.023,60.0458,59.9699,60.0078,15000.0
2013-01-22 10:45:00,79.06,79.06,79.01,79.05,13400.0,60.0154,60.0154,59.9775,60.0078,13400.0
2013-01-22 10:50:00,79.06,79.06,79.04,79.05,10600.0,60.0154,60.0154,60.0002,60.0078,10600.0
2013-01-22 10:55:00,79.05,79.08,79.04,79.08,16000.0,60.0078,60.0306,60.0002,60.0306,16000.0
2013-01-22 11:00:00,79.08,79.08,79.02,79.03,11900.0,60.0306,60.0306,59.985,59.9926,11900.0
2013-01-22 11:05:00,79.02,79.06,79.01,79.04,13700.0,59.985,60.0154,59.9775,60.0002,13700.0
2013-01-22 11:10:00,79.03,79.12,79.01,79.11,22900.0,59.9926,60.061,59.9775,60.0534,22900.0
2013-01-22 11:15:00,79.12,79.13,79.07,79.1,13800.0,60.061,60.0685,60.023,60.0458,13800.0
2013-01-22 11:20:00,79.1,79.17,79.08,79.14,18300.0,60.0458,60.0989,60.0306,60.0761,18300.0
2013-01-22 11:25:00,79.13,79.17,79.09,79.17,18200.0,60.0685,60.0989,60.0382,60.0989,18200.0
2013-01-22 11:30:00,79.18,79.19,79.11,79.13,11800.0,60.1065,60.1141,60.0534,60.0685,11800.0
2013-01-22 11:35:00,79.13,79.13,79.08,79.09,8800.0,60.0685,60.0685,60.0306,60.0382,8800.0
2013-01-22 11:40:00,79.09,79.15,79.09,79.14,16200.0,60.0382,60.0837,60.0382,60.0761,16200.0
2013-01-22 11:45:00,79.14,79.16,79.12,79.14,9200.0,60.0761,60.0913,60.061,60.0761,9200.0
2013-01-22 11:50:00,79.14,79.2,79.12,79.2,16300.0,60.0761,60.1217,60.061,60.1217,16300.0
2013-01-22 11:55:00,79.2,79.22,79.12,79.13,25400.0,60.1217,60.1369,60.061,60.0685,25400.0
2013-01-22 12:00:00,79.12,79.13,79.05,79.05,59100.0,60.061,60.0685,60.0078,60.0078,59100.0
2013-01-22 12:05:00,79.05,79.08,79.03,79.05,58300.0,60.0078,60.0306,59.9926,60.0078,58300.0
2013-01-22 12:10:00,79.06,79.13,79.05,79.13,11500.0,60.0154,60.0685,60.0078,60.0685,11500.0
2013-01-22 12:15:00,79.11,79.15,79.07,79.08,10000.0,60.0534,60.0837,60.023,60.0306,10000.0
2013-01-22 12:20:00,79.09,79.11,79.04,79.04,8500.0,60.0382,60.0534,60.0002,60.0002,8500.0
2013-01-22 12:25:00,79.04,79.12,79.04,79.09,10100.0,60.0002,60.061,60.0002,60.0382,10100.0
2013-01-22 12:30:00,79.1,79.13,79.08,79.11,13900.0,60.0458,60.0685,60.0306,60.0534,13900.0
2013-01-22 12:35:00,79.1,79.11,79.07,79.09,9100.0,60.0458,60.0534,60.023,60.0382,9100.0
2013-01-22 12:40:00,79.08,79.15,79.08,79.11,12100.0,60.0306,60.0837,60.0306,60.0534,12100.0
2013-01-22 12:45:00,79.1,79.13,79.1,79.1,12100.0,60.0458,60.0685,60.0458,60.0458,12100.0
2013-01-22 12:50:00,79.1,79.11,79.09,79.09,8700.0,60.0458,60.0534,60.0382,60.0382,8700.0
2013-01-22 12:55:00,79.09,79.13,79.06,79.1,12600.0,60.0382,60.0685,60.0154,60.0458,12600.0
2013-01-22 13:00:00,79.1,79.13,79.07,79.1,8500.0,60.0458,60.0685,60.023,60.0458,8500.0
2013-01-22 13:05:00,79.1,79.11,79.07,79.11,7200.0,60.0458,60.0534,60.023,60.0534,7200.0
2013-01-22 13:10:00,79.1,79.14,79.09,79.11,14100.0,60.0458,60.0761,60.0382,60.0534,14100.0
2013-01-22 13:15:00,79.1,79.12,79.02,79.02,55500.0,60.0458,60.061,59.985,59.985,55500.0
2013-01-22 13:20:00,79.01,79.09,79.01,79.09,29500.0,59.9775,60.0382,59.9775,60.0382,29500.0
2013-01-22 13:25:00,79.09,79.1,79.06,79.1,15700.0,60.0382,60.0458,60.0154,60.0458,15700.0
2013-01-22 13:30:00,79.1,79.1,79.06,79.08,11100.0,60.0458,60.0458,60.0154,60.0306,11100.0
2013-01-22 13:35:00,79.06,79.09,79.05,79.05,8000.0,60.0154,60.0382,60.0078,60.0078,8000.0
2013-01-22 13:40:00,79.05,79.08,79.05,79.08,10700.0,60.0078,60.0306,60.0078,60.0306,10700.0
2013-01-22 13:45:00,79.09,79.11,79.04,79.09,8500.0,60.0382,60.0534,60.0002,60.0382,8500.0
2013-01-22 13:50:00,79.09,79.11,79.07,79.09,8900.0,60.0382,60.0534,60.023,60.0382,8900.0
2013-01-22 13:55:00,79.1,79.1,79.05,79.06,8300.0,60.0458,60.0458,60.0078,60.0154,8300.0
2013-01-22 14:00:00,79.07,79.07,79.04,79.05,19800.0,60.023,60.023,60.0002,60.0078,19800.0
2013-01-22 14:05:00,79.06,79.07,79.04,79.05,16000.0,60.0154,60.023,60.0002,60.0078,16000.0
2013-01-22 14:10:00,79.04,79.05,79.03,79.04,13400.0,60.0002,60.0078,59.9926,60.0002,13400.0
2013-01-22 14:15:00,79.05,79.05,78.97,78.97,20900.0,60.0078,60.0078,59.9471,59.9471,20900.0
2013-01-22 14:20:00,78.98,79.02,78.98,78.99,38200.0,59.9547,59.985,59.9547,59.9623,38200.0
2013-01-22 14:25:00,78.99,79.08,78.97,79.08,20400.0,59.9623,60.0306,59.9471,60.0306,20400.0
2013-01-22 14:30:00,79.09,79.09,79.04,79.07,16300.0,60.0382,60.0382,60.0002,60.023,16300.0
2013-01-22 14:35:00,79.09,79.1,79.03,79.03,10200.0,60.0382,60.0458,59.9926,59.9926,10200.0
2013-01-22 14:40:00,79.03,79.07,79.02,79.04,14300.0,59.9926,60.023,59.985,60.0002,14300.0
2013-01-22 14:45:00,79.05,79.09,79.04,79.07,20200.0,60.0078,60.0382,60.0002,60.023,20200.0
2013-01-22 14:50:00,79.06,79.06,79.01,79.05,20400.0,60.0154,60.0154,59.9775,60.0078,20400.0
2013-01-22 14:55:00,79.05,79.06,79.03,79.04,12000.0,60.0078,60.0154,59.9926,60.0002,12000.0
2013-01-22 15:00:00,79.04,79.08,79.02,79.08,29400.0,60.0002,60.0306,59.985,60.0306,29400.0
2013-01-22 15:05:00,79.08,79.1,79.07,79.09,19400.0,60.0306,60.0458,60.023,60.0382,19400.0
2013-01-22 15:10:00,79.09,79.13,79.09,79.12,28500.0,60.0382,60.0685,60.0382,60.061,28500.0
2013-01-22 15:15:00,79.12,79.13,79.09,79.1,22500.0,60.061,60.0685,60.0382,60.0458,22500.0
2013-01-22 15:20:00,79.1,79.18,79.09,79.17,19800.0,60.0458,60.1065,60.0382,60.0989,19800.0
2013-01-22 15:25:00,79.18,79.18,79.12,79.13,16800.0,60.1065,60.1065,60.061,60.0685,16800.0
2013-01-22 15:30:00,79.13,79.14,79.09,79.1,20200.0,60.0685,60.0761,60.0382,60.0458,20200.0
2013-01-22 15:35:00,79.1,79.14,79.09,79.13,22400.0,60.0458,60.0761,60.0382,60.0685,22400.0
2013-01-22 15:40:00,79.13,79.14,79.1,79.12,21300.0,60.0685,60.0761,60.0458,60.061,21300.0
2013-01-22 15:45:00,79.13,79.17,79.09,79.1,33900.0,60.0685,60.0989,60.0382,60.0458,33900.0
2013-01-22 15:50:00,79.1,79.16,79.1,79.16,42100.0,60.0458,60.0913,60.0458,60.0913,42100.0
2013-01-22 15:55:00,79.16,79.24,79.16,79.24,98300.0,60.0913,60.152,60.0913,60.152,98300.0
2013-01-23 09:30:00,78.99,79.1,78.9,79.1,56500.0,59.9623,60.0458,59.894,60.0458,56500.0
2013-01-23 09:35:00,79.05,79.25,79.02,79.25,12700.0,60.0078,60.1596,59.985,60.1596,12700.0
2013-01-23 09:40:00,79.27,79.39,79.22,79.29,19300.0,60.1748,60.2659,60.1369,60.19,19300.0
2013-01-23 09:45:00,79.28,79.28,79.03,79.05,13500.0,60.1824,60.1824,59.9926,60.0078,13500.0
2013-01-23 09:50:00,79.06,79.09,78.99,79.01,28700.0,60.0154,60.0382,59.9623,59.9775,28700.0
2013-01-23 09:55:00,79.01,79.09,79.0,79.06,10400.0,59.9775,60.0382,59.9699,60.0154,10400.0
2013-01-23 10:00:00,79.06,79.12,79.04,79.09,15600.0,60.0154,60.061,60.0002,60.0382,15600.0
2013-01-23 10:05:00,79.09,79.14,79.08,79.09,6600.0,60.0382,60.0761,60.0306,60.0382,6600.0
2013-01-23 10:10:00,79.08,79.19,79.07,79.15,18600.0,60.0306,60.1141,60.023,60.0837,18600.0
2013-01-23 10:15:00,79.17,79.17,79.08,79.14,55000.0,60.0989,60.0989,60.0306,60.0761,55000.0
2013-01-23 10:20:00,79.13,79.13,79.03,79.04,9100.0,60.0685,60.0685,59.9926,60.0002,9100.0
2013-01-23 10:25:00,79.04,79.06,79.0,79.01,28200.0,60.0002,60.0154,59.9699,59.9775,28200.0
2013-01-23 10:30:00,79.01,79.04,78.94,78.95,52500.0,59.9775,60.0002,59.9243,59.9319,52500.0
2013-01-23 10:35:00,78.94,78.95,78.87,78.88,18600.0,59.9243,59.9319,59.8712,59.8788,18600.0
2013-01-23 10:40:00,78.88,78.91,78.81,78.91,21800.0,59.8788,59.9015,59.8256,59.9015,21800.0
2013-01-23 10:45:00,78.92,79.06,78.92,79.02,16000.0,59.9091,60.0154,59.9091,59.985,16000.0
2013-01-23 10:50:00,79.03,79.08,79.0,79.08,7800.0,59.9926,60.0306,59.9699,60.0306,7800.0
2013-01-23 10:55:00,79.07,79.16,79.07,79.1,20700.0,60.023,60.0913,60.023,60.0458,20700.0
2013-01-23 11:00:00,79.09,79.2,79.09,79.12,17300.0,60.0382,60.1217,60.0382,60.061,17300.0
2013-01-23 11:05:00,79.12,79.15,79.09,79.14,15700.0,60.061,60.0837,60.0382,60.0761,15700.0
2013-01-23 11:10:00,79.16,79.19,79.13,79.15,10600.0,60.0913,60.1141,60.0685,60.0837,10600.0
2013-01-23 11:15:00,79.14,79.2,79.14,79.18,4600.0,60.0761,60.1217,60.0761,60.1065,4600.0
2013-01-23 11:20:00,79.17,79.19,79.13,79.17,16200.0,60.0989,60.1141,60.0685,60.0989,16200.0
2013-01-23 11:25:00,79.16,79.17,79.1,79.11,9800.0,60.0913,60.0989,60.0458,60.0534,9800.0
2013-01-23 11:30:00,79.12,79.18,79.12,79.17,4300.0,60.061,60.1065,60.061,60.0989,4300.0
2013-01-23 11:35:00,79.17,79.17,79.11,79.12,8000.0,60.0989,60.0989,60.0534,60.061,8000.0
2013-01-23 11:40:00,79.12,79.12,79.08,79.09,7000.0,60.061,60.061,60.0306,60.0382,7000.0
2013-01-23 11:45:00,79.09,79.09,79.08,79.09,12200.0,60.0382,60.0382,60.0306,60.0382,12200.0
2013-01-23 11:50:00,79.09,79.19,79.08,79.16,12200.0,60.0382,60.1141,60.0306,60.0913,12200.0
2013-01-23 11:55:00,79.15,79.17,79.12,79.16,9700.0,60.0837,60.0989,60.061,60.0913,9700.0
2013-01-23 12:00:00,79.16,79.2,79.16,79.17,12600.0,60.0913,60.1217,60.0913,60.0989,12600.0
2013-01-23 12:05:00,79.18,79.2,79.14,79.14,12900.0,60.1065,60.1217,60.0761,60.0761,12900.0
2013-01-23 12:10:00,79.14,79.15,79.09,79.09,13000.0,60.0761,60.0837,60.0382,60.0382,13000.0
2013-01-23 12:15:00,79.1,79.11,79.07,79.09,12200.0,60.0458,60.0534,60.023,60.0382,12200.0
2013-01-23 12:20:00,79.09,79.09,79.08,79.09,9700.0,60.0382,60.0382,60.0306,60.0382,9700.0
2013-01-23 12:25:00,79.09,79.1,79.04,79.09,27300.0,60.0382,60.0458,60.0002,60.0382,27300.0
2013-01-23 12:30:00,79.08,79.1,79.07,79.1,7100.0,60.0306,60.0458,60.023,60.0458,7100.0
2013-01-23 12:35:00,79.1,79.1,79.05,79.06,9300.0,60.0458,60.0458,60.0078,60.0154,9300.0
2013-01-23 12:40:00,79.07,79.09,79.05,79.09,7800.0,60.023,60.0382,60.0078,60.0382,7800.0
2013-01-23 12:45:00,79.08,79.11,79.08,79.1,9100.0,60.0306,60.0534,60.0306,60.0458,9100.0
2013-01-23 12:50:00,79.1,79.11,79.1,79.1,3200.0,60.0458,60.0534,60.0458,60.0458,3200.0
2013-01-23 12:55:00,79.09,79.16,79.09,79.16,14900.0,60.0382,60.0913,60.0382,60.0913,14900.0
2013-01-23 13:00:00,79.16,79.16,79.13,79.13,3300.0,60.0913,60.0913,60.0685,60.0685,3300.0
2013-01-23 13:05:00,79.14,79.15,79.12,79.13,7600.0,60.0761,60.0837,60.061,60.0685,7600.0
2013-01-23 13:10:00,79.13,79.13,79.09,79.1,10100.0,60.0685,60.0685,60.0382,60.0458,10100.0
2013-01-23 13:15:00,79.11,79.13,79.09,79.09,7000.0,60.0534,60.0685,60.0382,60.0382,7000.0
2013-01-23 13:20:00,79.1,79.12,79.09,79.11,6300.0,60.0458,60.061,60.0382,60.0534,6300.0
2013-01-23 13:25:00,79.1,79.11,79.09,79.11,7600.0,60.0458,60.0534,60.0382,60.0534,7600.0
2013-01-23 13:30:00,79.11,79.11,79.09,79.09,8700.0,60.0534,60.0534,60.0382,60.0382,8700.0
2013-01-23 13:35:00,79.1,79.11,79.09,79.09,5400.0,60.0458,60.0534,60.0382,60.0382,5400.0
2013-01-23 13:40:00,79.1,79.12,79.09,79.12,54300.0,60.0458,60.061,60.0382,60.061,54300.0
2013-01-23 13:45:00,79.13,79.14,79.11,79.13,6300.0,60.0685,60.0761,60.0534,60.0685,6300.0
2013-01-23 13:50:00,79.13,79.16,79.12,79.12,9700.0,60.0685,60.0913,60.061,60.061,9700.0
2013-01-23 13:55:00,79.12,79.13,79.1,79.1,15200.0,60.061,60.0685,60.0458,60.0458,15200.0
2013-01-23 14:00:00,79.1,79.14,79.09,79.13,11500.0,60.0458,60.0761,60.0382,60.0685,11500.0
2013-01-23 14:05:00,79.13,79.14,79.1,79.11,6900.0,60.0685,60.0761,60.0458,60.0534,6900.0
2013-01-23 14:10:00,79.11,79.12,79.08,79.11,19000.0,60.0534,60.061,60.0306,60.0534,19000.0
2013-01-23 14:15:00,79.11,79.11,79.09,79.09,18900.0,60.0534,60.0534,60.0382,60.0382,18900.0
2013-01-23 14:20:00,79.09,79.11,79.09,79.09,11100.0,60.0382,60.0534,60.0382,60.0382,11100.0
2013-01-23 14:25:00,79.09,79.11,79.06,79.07,15400.0,60.0382,60.0534,60.0154,60.023,15400.0
2013-01-23 14:30:00,79.06,79.1,79.04,79.09,13900.0,60.0154,60.0458,60.0002,60.0382,13900.0
2013-01-23 14:35:00,79.11,79.14,79.11,79.14,11600.0,60.0534,60.0761,60.0534,60.0761,11600.0
2013-01-23 14:40:00,79.13,79.13,79.09,79.1,8700.0,60.0685,60.0685,60.0382,60.0458,8700.0
2013-01-23 14:45:00,79.1,79.11,79.09,79.11,5800.0,60.0458,60.0534,60.0382,60.0534,5800.0
2013-01-23 14:50:00,79.1,79.12,79.09,79.12,19900.0,60.0458,60.061,60.0382,60.061,19900.0
2013-01-23 14:55:00,79.12,79.12,79.09,79.09,15400.0,60.061,60.061,60.0382,60.0382,15400.0
2013-01-23 15:00:00,79.09,79.12,79.09,79.11,13300.0,60.0382,60.061,60.0382,60.0534,13300.0
2013-01-23 15:05:00,79.1,79.12,79.1,79.11,14100.0,60.0458,60.061,60.0458,60.0534,14100.0
2013-01-23 15:10:00,79.1,79.11,79.09,79.09,15900.0,60.0458,60.0534,60.0382,60.0382,15900.0
2013-01-23 15:15:00,79.09,79.1,79.09,79.1,14200.0,60.0382,60.0458,60.0382,60.0458,14200.0
2013-01-23 15:20:00,79.09,79.11,79.09,79.09,20700.0,60.0382,60.0534,60.0382,60.0382,20700.0
2013-01-23 15:25:00,79.09,79.1,79.07,79.09,24700.0,60.0382,60.0458,60.023,60.0382,24700.0
2013-01-23 15:30:00,79.08,79.08,79.06,79.07,29400.0,60.0306,60.0306,60.0154,60.023,29400.0
2013-01-23 15:35:00,79.08,79.08,79.06,79.06,25100.0,60.0306,60.0306,60.0154,60.0154,25100.0
2013-01-23 15:40:00,79.07,79.07,79.02,79.06,44100.0,60.023,60.023,59.985,60.0154,44100.0
2013-01-23 15:45:00,79.06,79.06,79.03,79.04,39400.0,60.0154,60.0154,59.9926,60.0002,39400.0
2013-01-23 15:50:00,79.04,79.08,79.03,79.08,85000.0,60.0002,60.0306,59.9926,60.0306,85000.0
2013-01-23 15:55:00,79.07,79.09,78.96,78.97,197800.0,60.023,60.0382,59.9395,59.9471,197800.0
2013-01-24 09:30:00,79.0,79.72,79.0,79.68,60400.0,59.9699,60.5164,59.9699,60.4861,60400.0
2013-01-24 09:35:00,79.65,79.98,79.65,79.92,71400.0,60.4633,60.7138,60.4633,60.6682,71400.0
2013-01-24 09:40:00,79.95,79.95,79.58,79.69,77100.0,60.691,60.691,60.4101,60.4937,77100.0
2013-01-24 09:45:00,79.68,79.76,79.48,79.48,55900.0,60.4861,60.5468,60.3342,60.3342,55900.0
2013-01-24 09:50:00,79.51,79.71,79.5,79.63,34700.0,60.357,60.5088,60.3494,60.4481,34700.0
2013-01-24 09:55:00,79.66,79.71,79.17,79.22,40400.0,60.4709,60.5088,60.0989,60.1369,40400.0
2013-01-24 10:00:00,79.2,79.33,79.17,79.27,98200.0,60.1217,60.2204,60.0989,60.1748,98200.0
2013-01-24 10:05:00,79.27,79.59,79.27,79.32,44500.0,60.1748,60.4177,60.1748,60.2128,44500.0
2013-01-24 10:10:00,79.3,79.55,79.3,79.47,32700.0,60.1976,60.3874,60.1976,60.3266,32700.0
2013-01-24 10:15:00,79.47,79.56,79.34,79.46,28400.0,60.3266,60.395,60.228,60.3191,28400.0
2013-01-24 10:20:00,79.46,79.5,79.25,79.32,21400.0,60.3191,60.3494,60.1596,60.2128,21400.0
2013-01-24 10:25:00,79.31,79.37,79.24,79.24,18400.0,60.2052,60.2507,60.152,60.152,18400.0
2013-01-24 10:30:00,79.25,79.3,79.23,79.23,21700.0,60.1596,60.1976,60.1445,60.1445,21700.0
2013-01-24 10:35:00,79.25,79.31,79.23,79.29,17200.0,60.1596,60.2052,60.1445,60.19,17200.0
2013-01-24 10:40:00,79.3,79.32,79.25,79.28,13400.0,60.1976,60.2128,60.1596,60.1824,13400.0
2013-01-24 10:45:00,79.28,79.39,79.24,79.37,18800.0,60.1824,60.2659,60.152,60.2507,18800.0
2013-01-24 10:50:00,79.38,79.49,79.38,79.48,28100.0,60.2583,60.3418,60.2583,60.3342,28100.0
2013-01-24 10:55:00,79.47,79.57,79.42,79.42,33400.0,60.3266,60.4026,60.2887,60.2887,33400.0
2013-01-24 11:00:00,79.42,79.6,79.42,79.59,23300.0,60.2887,60.4253,60.2887,60.4177,23300.0
2013-01-24 11:05:00,79.59,79.61,79.5,79.59,19700.0,60.4177,60.4329,60.3494,60.4177,19700.0
2013-01-24 11:10:00,79.6,79.62,79.44,79.46,20300.0,60.4253,60.4405,60.3039,60.3191,20300.0
2013-01-24 11:15:00,79.45,79.51,79.45,79.48,7600.0,60.3115,60.357,60.3115,60.3342,7600.0
2013-01-24 11:20:00,79.48,79.52,79.48,79.51,17100.0,60.3342,60.3646,60.3342,60.357,17100.0
2013-01-24 11:25:00,79.5,79.6,79.5,79.58,20200.0,60.3494,60.4253,60.3494,60.4101,20200.0
2013-01-24 11:30:00,79.59,79.69,79.59,79.67,24800.0,60.4177,60.4937,60.4177,60.4785,24800.0
2013-01-24 11:35:00,79.68,79.69,79.66,79.67,11200.0,60.4861,60.4937,60.4709,60.4785,11200.0
2013-01-24 11:40:00,79.67,79.75,79.66,79.74,11600.0,60.4785,60.5392,60.4709,60.5316,11600.0
2013-01-24 11:45:00,79.76,79.78,79.71,79.72,9200.0,60.5468,60.562,60.5088,60.5164,9200.0
2013-01-24 11:50:00,79.71,79.71,79.61,79.62,13900.0,60.5088,60.5088,60.4329,60.4405,13900.0
2013-01-24 11:55:00,79.62,79.67,79.62,79.66,10000.0,60.4405,60.4785,60.4405,60.4709,10000.0
2013-01-24 12:00:00,79.66,79.67,79.64,79.66,10200.0,60.4709,60.4785,60.4557,60.4709,10200.0
2013-01-24 12:05:00,79.64,79.64,79.54,79.54,15500.0,60.4557,60.4557,60.3798,60.3798,15500.0
2013-01-24 12:10:00,79.54,79.54,79.45,79.5,11900.0,60.3798,60.3798,60.3115,60.3494,11900.0
2013-01-24 12:15:00,79.51,79.52,79.44,79.52,19100.0,60.357,60.3646,60.3039,60.3646,19100.0
2013-01-24 12:20:00,79.52,79.55,79.49,79.55,11300.0,60.3646,60.3874,60.3418,60.3874,11300.0
2013-01-24 12:25:00,79.56,79.57,79.54,79.55,12900.0,60.395,60.4026,60.3798,60.3874,12900.0
2013-01-24 12:30:00,79.56,79.59,79.55,79.58,13200.0,60.395,60.4177,60.3874,60.4101,13200.0
2013-01-24 12:35:00,79.57,79.57,79.44,79.44,21300.0,60.4026,60.4026,60.3039,60.3039,21300.0
2013-01-24 12:40:00,79.43,79.5,79.42,79.49,9900.0,60.2963,60.3494,60.2887,60.3418,9900.0
2013-01-24 12:45:00,79.49,79.53,79.48,79.48,8200.0,60.3418,60.3722,60.3342,60.3342,8200.0
2013-01-24 12:50:00,79.5,79.5,79.43,79.45,6200.0,60.3494,60.3494,60.2963,60.3115,6200.0
2013-01-24 12:55:00,79.44,79.46,79.37,79.41,13400.0,60.3039,60.3191,60.2507,60.2811,13400.0
2013-01-24 13:00:00,79.41,79.51,79.4,79.48,19100.0,60.2811,60.357,60.2735,60.3342,19100.0
2013-01-24 13:05:00,79.48,79.53,79.47,79.5,22900.0,60.3342,60.3722,60.3266,60.3494,22900.0
2013-01-24 13:10:00,79.49,79.51,79.48,79.48,7000.0,60.3418,60.357,60.3342,60.3342,7000.0
2013-01-24 13:15:00,79.49,79.55,79.45,79.52,34600.0,60.3418,60.3874,60.3115,60.3646,34600.0
2013-01-24 13:20:00,79.49,79.6,79.48,79.54,43900.0,60.3418,60.4253,60.3342,60.3798,43900.0
2013-01-24 13:25:00,79.55,79.58,79.52,79.52,27200.0,60.3874,60.4101,60.3646,60.3646,27200.0
2013-01-24 13:30:00,79.52,79.52,79.46,79.47,17300.0,60.3646,60.3646,60.3191,60.3266,17300.0
2013-01-24 13:35:00,79.47,79.48,79.42,79.42,10900.0,60.3266,60.3342,60.2887,60.2887,10900.0
2013-01-24 13:40:00,79.42,79.47,79.39,79.43,30200.0,60.2887,60.3266,60.2659,60.2963,30200.0
2013-01-24 13:45:00,79.42,79.44,79.38,79.39,21800.0,60.2887,60.3039,60.2583,60.2659,21800.0
2013-01-24 13:50:00,79.4,79.5,79.38,79.5,25800.0,60.2735,60.3494,60.2583,60.3494,25800.0
2013-01-24 13:55:00,79.51,79.53,79.48,79.49,16600.0,60.357,60.3722,60.3342,60.3418,16600.0
2013-01-24 14:00:00,79.5,79.5,79.45,79.46,9600.0,60.3494,60.3494,60.3115,60.3191,9600.0
2013-01-24 14:05:00,79.45,79.49,79.4,79.49,16700.0,60.3115,60.3418,60.2735,60.3418,16700.0
2013-01-24 14:10:00,79.49,79.49,79.42,79.42,13400.0,60.3418,60.3418,60.2887,60.2887,13400.0
2013-01-24 14:15:00,79.44,79.47,79.36,79.36,24000.0,60.3039,60.3266,60.2431,60.2431,24000.0
2013-01-24 14:20:00,79.36,79.42,79.35,79.39,37200.0,60.2431,60.2887,60.2356,60.2659,37200.0
2013-01-24 14:25:00,79.39,79.4,79.35,79.36,22000.0,60.2659,60.2735,60.2356,60.2431,22000.0
2013-01-24 14:30:00,79.34,79.37,79.33,79.34,18100.0,60.228,60.2507,60.2204,60.228,18100.0
2013-01-24 14:35:00,79.34,79.38,79.28,79.28,89400.0,60.228,60.2583,60.1824,60.1824,89400.0
2013-01-24 14:40:00,79.27,79.38,79.25,79.38,27000.0,60.1748,60.2583,60.1596,60.2583,27000.0
2013-01-24 14:45:00,79.38,79.53,79.38,79.53,16700.0,60.2583,60.3722,60.2583,60.3722,16700.0
2013-01-24 14:50:00,79.53,79.53,79.48,79.51,23900.0,60.3722,60.3722,60.3342,60.357,23900.0
2013-01-24 14:55:00,79.5,79.51,79.47,79.47,11500.0,60.3494,60.357,60.3266,60.3266,11500.0
2013-01-24 15:00:00,79.48,79.5,79.45,79.5,17700.0,60.3342,60.3494,60.3115,60.3494,17700.0
2013-01-24 15:05:00,79.49,79.55,79.47,79.53,22100.0,60.3418,60.3874,60.3266,60.3722,22100.0
2013-01-24 15:10:00,79.54,79.61,79.54,79.58,23400.0,60.3798,60.4329,60.3798,60.4101,23400.0
2013-01-24 15:15:00,79.59,79.65,79.55,79.64,54700.0,60.4177,60.4633,60.3874,60.4557,54700.0
2013-01-24 15:20:00,79.63,79.68,79.63,79.65,26400.0,60.4481,60.4861,60.4481,60.4633,26400.0
2013-01-24 15:25:00,79.64,79.65,79.59,79.63,25700.0,60.4557,60.4633,60.4177,60.4481,25700.0
2013-01-24 15:30:00,79.63,79.72,79.63,79.72,35000.0,60.4481,60.5164,60.4481,60.5164,35000.0
2013-01-24 15:35:00,79.71,79.78,79.7,79.75,43000.0,60.5088,60.562,60.5012,60.5392,43000.0
2013-01-24 15:40:00,79.75,79.76,79.69,79.71,20900.0,60.5392,60.5468,60.4937,60.5088,20900.0
2013-01-24 15:45:00,79.71,79.72,79.68,79.71,37900.0,60.5088,60.5164,60.4861,60.5088,37900.0
2013-01-24 15:50:00,79.7,79.7,79.54,79.54,32000.0,60.5012,60.5012,60.3798,60.3798,32000.0
2013-01-24 15:55:00,79.55,79.69,79.55,79.63,114100.0,60.3874,60.4937,60.3874,60.4481,114100.0
2013-01-25 09:30:00,79.7,79.7,79.39,79.43,27100.0,60.5012,60.5012,60.2659,60.2963,27100.0
2013-01-25 09:35:00,79.42,79.45,79.2,79.35,23900.0,60.2887,60.3115,60.1217,60.2356,23900.0
2013-01-25 09:40:00,79.39,79.45,79.26,79.42,54400.0,60.2659,60.3115,60.1672,60.2887,54400.0
2013-01-25 09:45:00,79.45,79.51,79.37,79.44,19300.0,60.3115,60.357,60.2507,60.3039,19300.0
2013-01-25 09:50:00,79.43,79.58,79.43,79.54,42400.0,60.2963,60.4101,60.2963,60.3798,42400.0
2013-01-25 09:55:00,79.53,79.59,79.51,79.56,9800.0,60.3722,60.4177,60.357,60.395,9800.0
2013-01-25 10:00:00,79.56,79.58,79.36,79.51,15000.0,60.395,60.4101,60.2431,60.357,15000.0
2013-01-25 10:05:00,79.51,79.52,79.35,79.35,19700.0,60.357,60.3646,60.2356,60.2356,19700.0
2013-01-25 10:10:00,79.34,79.45,79.32,79.32,16800.0,60.228,60.3115,60.2128,60.2128,16800.0
2013-01-25 10:15:00,79.35,79.43,79.34,79.36,5000.0,60.2356,60.2963,60.228,60.2431,5000.0
2013-01-25 10:20:00,79.36,79.46,79.36,79.37,20000.0,60.2431,60.3191,60.2431,60.2507,20000.0
2013-01-25 10:25:00,79.37,79.48,79.37,79.41,67900.0,60.2507,60.3342,60.2507,60.2811,67900.0
2013-01-25 10:30:00,79.4,79.46,79.4,79.45,8100.0,60.2735,60.3191,60.2735,60.3115,8100.0
2013-01-25 10:35:00,79.47,79.47,79.4,79.45,16700.0,60.3266,60.3266,60.2735,60.3115,16700.0
2013-01-25 10:40:00,79.43,79.43,79.37,79.37,7300.0,60.2963,60.2963,60.2507,60.2507,7300.0
2013-01-25 10:45:00,79.39,79.47,79.37,79.46,19800.0,60.2659,60.3266,60.2507,60.3191,19800.0
2013-01-25 10:50:00,79.46,79.48,79.4,79.45,19800.0,60.3191,60.3342,60.2735,60.3115,19800.0
2013-01-25 10:55:00,79.47,79.47,79.42,79.44,4300.0,60.3266,60.3266,60.2887,60.3039,4300.0
2013-01-25 11:00:00,79.44,79.51,79.44,79.46,8900.0,60.3039,60.357,60.3039,60.3191,8900.0
2013-01-25 11:05:00,79.47,79.53,79.44,79.53,15600.0,60.3266,60.3722,60.3039,60.3722,15600.0
2013-01-25 11:10:00,79.52,79.56,79.49,79.53,12000.0,60.3646,60.395,60.3418,60.3722,12000.0
2013-01-25 11:15:00,79.53,79.58,79.52,79.58,14400.0,60.3722,60.4101,60.3646,60.4101,14400.0
2013-01-25 11:20:00,79.57,79.63,79.57,79.63,6000.0,60.4026,60.4481,60.4026,60.4481,6000.0
2013-01-25 11:25:00,79.62,79.68,79.58,79.65,13700.0,60.4405,60.4861,60.4101,60.4633,13700.0
2013-01-25 11:30:00,79.65,79.71,79.65,79.69,8300.0,60.4633,60.5088,60.4633,60.4937,8300.0
2013-01-25 11:35:00,79.68,79.79,79.68,79.79,12100.0,60.4861,60.5696,60.4861,60.5696,12100.0
2013-01-25 11:40:00,79.79,79.8,79.75,79.75,5600.0,60.5696,60.5772,60.5392,60.5392,5600.0
2013-01-25 11:45:00,79.75,79.83,79.74,79.82,10700.0,60.5392,60.5999,60.5316,60.5923,10700.0
2013-01-25 11:50:00,79.81,79.81,79.76,79.8,5000.0,60.5847,60.5847,60.5468,60.5772,5000.0
2013-01-25 11:55:00,79.79,79.82,79.77,79.78,9100.0,60.5696,60.5923,60.5544,60.562,9100.0
2013-01-25 12:00:00,79.76,79.84,79.76,79.81,14600.0,60.5468,60.6075,60.5468,60.5847,14600.0
2013-01-25 12:05:00,79.82,79.88,79.82,79.88,10500.0,60.5923,60.6379,60.5923,60.6379,10500.0
2013-01-25 12:10:00,79.87,79.91,79.85,79.88,17100.0,60.6303,60.6607,60.6151,60.6379,17100.0
2013-01-25 12:15:00,79.87,79.88,79.8,79.83,15800.0,60.6303,60.6379,60.5772,60.5999,15800.0
2013-01-25 12:20:00,79.81,79.81,79.72,79.73,5600.0,60.5847,60.5847,60.5164,60.524,5600.0
2013-01-25 12:25:00,79.75,79.78,79.72,79.72,5600.0,60.5392,60.562,60.5164,60.5164,5600.0
2013-01-25 12:30:00,79.72,79.74,79.71,79.72,4300.0,60.5164,60.5316,60.5088,60.5164,4300.0
2013-01-25 12:35:00,79.72,79.72,79.68,79.7,9700.0,60.5164,60.5164,60.4861,60.5012,9700.0
2013-01-25 12:40:00,79.71,79.72,79.69,79.69,4200.0,60.5088,60.5164,60.4937,60.4937,4200.0
2013-01-25 12:45:00,79.69,79.74,79.69,79.73,8000.0,60.4937,60.5316,60.4937,60.524,8000.0
2013-01-25 12:50:00,79.71,79.73,79.7,79.73,5300.0,60.5088,60.524,60.5012,60.524,5300.0
2013-01-25 12:55:00,79.72,79.76,79.68,79.74,14000.0,60.5164,60.5468,60.4861,60.5316,14000.0
2013-01-25 13:00:00,79.76,79.78,79.68,79.78,15500.0,60.5468,60.562,60.4861,60.562,15500.0
2013-01-25 13:05:00,79.78,79.79,79.74,79.76,9600.0,60.562,60.5696,60.5316,60.5468,9600.0
2013-01-25 13:10:00,79.76,79.78,79.71,79.74,4500.0,60.5468,60.562,60.5088,60.5316,4500.0
2013-01-25 13:15:00,79.75,79.77,79.73,79.77,6500.0,60.5392,60.5544,60.524,60.5544,6500.0
2013-01-25 13:20:00,79.78,79.8,79.78,79.8,4500.0,60.562,60.5772,60.562,60.5772,4500.0
2013-01-25 13:25:00,79.81,79.81,79.78,79.78,4600.0,60.5847,60.5847,60.562,60.562,4600.0
2013-01-25 13:30:00,79.78,79.8,79.76,79.8,7900.0,60.562,60.5772,60.5468,60.5772,7900.0
2013-01-25 13:35:00,79.78,79.79,79.77,79.77,8400.0,60.562,60.5696,60.5544,60.5544,8400.0
2013-01-25 13:40:00,79.78,79.85,79.76,79.85,9000.0,60.562,60.6151,60.5468,60.6151,9000.0
2013-01-25 13:45:00,79.84,79.87,79.83,79.83,11500.0,60.6075,60.6303,60.5999,60.5999,11500.0
2013-01-25 13:50:00,79.82,79.83,79.79,79.83,9300.0,60.5923,60.5999,60.5696,60.5999,9300.0
2013-01-25 13:55:00,79.85,79.85,79.76,79.82,21100.0,60.6151,60.6151,60.5468,60.5923,21100.0
2013-01-25 14:00:00,79.82,79.85,79.82,79.83,6400.0,60.5923,60.6151,60.5923,60.5999,6400.0
2013-01-25 14:05:00,79.83,79.86,79.81,79.86,5100.0,60.5999,60.6227,60.5847,60.6227,5100.0
2013-01-25 14:10:00,79.87,79.87,79.82,79.85,13600.0,60.6303,60.6303,60.5923,60.6151,13600.0
2013-01-25 14:15:00,79.86,79.87,79.83,79.86,10100.0,60.6227,60.6303,60.5999,60.6227,10100.0
2013-01-25 14:20:00,79.86,79.87,79.85,79.86,13600.0,60.6227,60.6303,60.6151,60.6227,13600.0
2013-01-25 14:25:00,79.86,79.92,79.86,79.9,12800.0,60.6227,60.6682,60.6227,60.6531,12800.0
2013-01-25 14:30:00,79.89,79.89,79.85,79.85,9400.0,60.6455,60.6455,60.6151,60.6151,9400.0
2013-01-25 14:35:00,79.86,79.87,79.75,79.75,14700.0,60.6227,60.6303,60.5392,60.5392,14700.0
2013-01-25 14:40:00,79.76,79.77,79.74,79.76,15500.0,60.5468,60.5544,60.5316,60.5468,15500.0
2013-01-25 14:45:00,79.77,79.87,79.77,79.86,32500.0,60.5544,60.6303,60.5544,60.6227,32500.0
2013-01-25 14:50:00,79.87,79.87,79.8,79.81,15200.0,60.6303,60.6303,60.5772,60.5847,15200.0
2013-01-25 14:55:00,79.82,79.84,79.81,79.83,10800.0,60.5923,60.6075,60.5847,60.5999,10800.0
2013-01-25 15:00:00,79.82,79.83,79.8,79.81,17300.0,60.5923,60.5999,60.5772,60.5847,17300.0
2013-01-25 15:05:00,79.82,79.82,79.74,79.77,20600.0,60.5923,60.5923,60.5316,60.5544,20600.0
2013-01-25 15:10:00,79.76,79.78,79.74,79.75,20000.0,60.5468,60.562,60.5316,60.5392,20000.0
2013-01-25 15:15:00,79.74,79.8,79.73,79.77,27500.0,60.5316,60.5772,60.524,60.5544,27500.0
2013-01-25 15:20:00,79.77,79.77,79.75,79.76,19500.0,60.5544,60.5544,60.5392,60.5468,19500.0
2013-01-25 15:25:00,79.76,79.81,79.75,79.8,115500.0,60.5468,60.5847,60.5392,60.5772,115500.0
2013-01-25 15:30:00,79.81,79.81,79.75,79.79,22400.0,60.5847,60.5847,60.5392,60.5696,22400.0
2013-01-25 15:35:00,79.79,79.81,79.75,79.77,43500.0,60.5696,60.5847,60.5392,60.5544,43500.0
2013-01-25 15:40:00,79.77,79.79,79.7,79.71,37800.0,60.5544,60.5696,60.5012,60.5088,37800.0
2013-01-25 15:45:00,79.71,79.71,79.66,79.69,51200.0,60.5088,60.5088,60.4709,60.4937,51200.0
2013-01-25 15:50:00,79.68,79.77,79.67,79.76,53400.0,60.4861,60.5544,60.4785,60.5468,53400.0
2013-01-25 15:55:00,79.75,79.9,79.72,79.9,151300.0,60.5392,60.6531,60.5164,60.6531,151300.0
2013-01-28 09:30:00,79.73,79.73,79.16,79.25,79300.0,60.524,60.524,60.0913,60.1596,79300.0
2013-01-28 09:35:00,79.25,79.33,79.22,79.25,39600.0,60.1596,60.2204,60.1369,60.1596,39600.0
2013-01-28 09:40:00,79.24,79.31,79.2,79.2,45600.0,60.152,60.2052,60.1217,60.1217,45600.0
2013-01-28 09:45:00,79.2,79.27,79.15,79.26,46300.0,60.1217,60.1748,60.0837,60.1672,46300.0
2013-01-28 09:50:00,79.27,79.27,79.13,79.13,45800.0,60.1748,60.1748,60.0685,60.0685,45800.0
2013-01-28 09:55:00,79.14,79.14,79.0,79.01,52500.0,60.0761,60.0761,59.9699,59.9775,52500.0
2013-01-28 10:00:00,79.0,79.09,78.95,78.97,31900.0,59.9699,60.0382,59.9319,59.9471,31900.0
2013-01-28 10:05:00,78.97,79.02,78.84,78.85,50200.0,59.9471,59.985,59.8484,59.856,50200.0
2013-01-28 10:10:00,78.85,78.88,78.81,78.82,28300.0,59.856,59.8788,59.8256,59.8332,28300.0
2013-01-28 10:15:00,78.83,78.84,78.77,78.79,34100.0,59.8408,59.8484,59.7953,59.8104,34100.0
2013-01-28 10:20:00,78.81,78.81,78.75,78.8,19900.0,59.8256,59.8256,59.7801,59.818,19900.0
2013-01-28 10:25:00,78.78,78.86,78.78,78.85,12700.0,59.8029,59.8636,59.8029,59.856,12700.0
2013-01-28 10:30:00,78.85,78.87,78.84,78.86,14100.0,59.856,59.8712,59.8484,59.8636,14100.0
2013-01-28 10:35:00,78.86,78.88,78.82,78.87,18500.0,59.8636,59.8788,59.8332,59.8712,18500.0
2013-01-28 10:40:00,78.86,78.91,78.85,78.91,28200.0,59.8636,59.9015,59.856,59.9015,28200.0
2013-01-28 10:45:00,78.91,78.98,78.9,78.96,15400.0,59.9015,59.9547,59.894,59.9395,15400.0
2013-01-28 10:50:00,78.95,78.97,78.95,78.96,15800.0,59.9319,59.9471,59.9319,59.9395,15800.0
2013-01-28 10:55:00,78.96,79.0,78.95,78.98,14000.0,59.9395,59.9699,59.9319,59.9547,14000.0
2013-01-28 11:00:00,79.0,79.08,78.99,79.06,14300.0,59.9699,60.0306,59.9623,60.0154,14300.0
2013-01-28 11:05:00,79.05,79.08,79.01,79.05,13800.0,60.0078,60.0306,59.9775,60.0078,13800.0
2013-01-28 11:10:00,79.05,79.12,79.05,79.11,18900.0,60.0078,60.061,60.0078,60.0534,18900.0
2013-01-28 11:15:00,79.12,79.14,79.1,79.13,11300.0,60.061,60.0761,60.0458,60.0685,11300.0
2013-01-28 11:20:00,79.13,79.15,79.1,79.1,12000.0,60.0685,60.0837,60.0458,60.0458,12000.0
2013-01-28 11:25:00,79.11,79.16,79.11,79.14,48600.0,60.0534,60.0913,60.0534,60.0761,48600.0
2013-01-28 11:30:00,79.14,79.16,79.12,79.16,12900.0,60.0761,60.0913,60.061,60.0913,12900.0
2013-01-28 11:35:00,79.16,79.17,79.14,79.14,7100.0,60.0913,60.0989,60.0761,60.0761,7100.0
2013-01-28 11:40:00,79.15,79.16,79.1,79.12,15500.0,60.0837,60.0913,60.0458,60.061,15500.0
2013-01-28 11:45:00,79.11,79.13,79.09,79.11,21400.0,60.0534,60.0685,60.0382,60.0534,21400.0
2013-01-28 11:50:00,79.12,79.13,79.11,79.12,9300.0,60.061,60.0685,60.0534,60.061,9300.0
2013-01-28 11:55:00,79.13,79.13,79.1,79.11,11900.0,60.0685,60.0685,60.0458,60.0534,11900.0
2013-01-28 12:00:00,79.12,79.13,79.1,79.11,9300.0,60.061,60.0685,60.0458,60.0534,9300.0
2013-01-28 12:05:00,79.11,79.12,79.1,79.12,6600.0,60.0534,60.061,60.0458,60.061,6600.0
2013-01-28 12:10:00,79.11,79.12,79.11,79.12,4400.0,60.0534,60.061,60.0534,60.061,4400.0
2013-01-28 12:15:00,79.11,79.14,79.1,79.1,16500.0,60.0534,60.0761,60.0458,60.0458,16500.0
2013-01-28 12:20:00,79.11,79.11,79.1,79.1,13700.0,60.0534,60.0534,60.0458,60.0458,13700.0
2013-01-28 12:25:00,79.11,79.11,79.08,79.1,20900.0,60.0534,60.0534,60.0306,60.0458,20900.0
2013-01-28 12:30:00,79.1,79.1,79.08,79.09,15100.0,60.0458,60.0458,60.0306,60.0382,15100.0
2013-01-28 12:35:00,79.09,79.13,79.09,79.13,17600.0,60.0382,60.0685,60.0382,60.0685,17600.0
2013-01-28 12:40:00,79.12,79.12,79.09,79.11,8600.0,60.061,60.061,60.0382,60.0534,8600.0
2013-01-28 12:45:00,79.1,79.11,79.09,79.1,11000.0,60.0458,60.0534,60.0382,60.0458,11000.0
2013-01-28 12:50:00,79.09,79.1,79.07,79.09,14000.0,60.0382,60.0458,60.023,60.0382,14000.0
2013-01-28 12:55:00,79.08,79.09,79.08,79.09,4400.0,60.0306,60.0382,60.0306,60.0382,4400.0
2013-01-28 13:00:00,79.09,79.09,79.08,79.08,7000.0,60.0382,60.0382,60.0306,60.0306,7000.0
2013-01-28 13:05:00,79.08,79.09,79.05,79.05,18400.0,60.0306,60.0382,60.0078,60.0078,18400.0
2013-01-28 13:10:00,79.05,79.09,79.03,79.08,11500.0,60.0078,60.0382,59.9926,60.0306,11500.0
2013-01-28 13:15:00,79.08,79.09,79.06,79.09,10300.0,60.0306,60.0382,60.0154,60.0382,10300.0
2013-01-28 13:20:00,79.09,79.1,79.07,79.08,7200.0,60.0382,60.0458,60.023,60.0306,7200.0
2013-01-28 13:25:00,79.08,79.11,79.06,79.08,14000.0,60.0306,60.0534,60.0154,60.0306,14000.0
2013-01-28 13:30:00,79.08,79.11,79.08,79.09,13500.0,60.0306,60.0534,60.0306,60.0382,13500.0
2013-01-28 13:35:00,79.08,79.11,79.08,79.1,11400.0,60.0306,60.0534,60.0306,60.0458,11400.0
2013-01-28 13:40:00,79.11,79.14,79.1,79.12,9800.0,60.0534,60.0761,60.0458,60.061,9800.0
2013-01-28 13:45:00,79.14,79.15,79.12,79.13,7900.0,60.0761,60.0837,60.061,60.0685,7900.0
2013-01-28 13:50:00,79.12,79.15,79.12,79.13,11200.0,60.061,60.0837,60.061,60.0685,11200.0
2013-01-28 13:55:00,79.12,79.15,79.12,79.13,9300.0,60.061,60.0837,60.061,60.0685,9300.0
2013-01-28 14:00:00,79.13,79.13,79.1,79.11,11000.0,60.0685,60.0685,60.0458,60.0534,11000.0
2013-01-28 14:05:00,79.11,79.12,79.1,79.11,8700.0,60.0534,60.061,60.0458,60.0534,8700.0
2013-01-28 14:10:00,79.11,79.11,79.09,79.1,12800.0,60.0534,60.0534,60.0382,60.0458,12800.0
2013-01-28 14:15:00,79.11,79.14,79.11,79.14,7900.0,60.0534,60.0761,60.0534,60.0761,7900.0
2013-01-28 14:20:00,79.14,79.15,79.1,79.1,18400.0,60.0761,60.0837,60.0458,60.0458,18400.0
2013-01-28 14:25:00,79.11,79.14,79.1,79.13,18300.0,60.0534,60.0761,60.0458,60.0685,18300.0
2013-01-28 14:30:00,79.13,79.13,79.12,79.12,3500.0,60.0685,60.0685,60.061,60.061,3500.0
2013-01-28 14:35:00,79.13,79.13,79.06,79.08,21100.0,60.0685,60.0685,60.0154,60.0306,21100.0
2013-01-28 14:40:00,79.08,79.1,79.06,79.07,39100.0,60.0306,60.0458,60.0154,60.023,39100.0
2013-01-28 14:45:00,79.08,79.14,79.07,79.13,20900.0,60.0306,60.0761,60.023,60.0685,20900.0
2013-01-28 14:50:00,79.13,79.14,79.11,79.11,17600.0,60.0685,60.0761,60.0534,60.0534,17600.0
2013-01-28 14:55:00,79.12,79.12,79.1,79.11,9100.0,60.061,60.061,60.0458,60.0534,9100.0
2013-01-28 15:00:00,79.1,79.12,79.05,79.07,35100.0,60.0458,60.061,60.0078,60.023,35100.0
2013-01-28 15:05:00,79.07,79.07,79.01,79.03,20900.0,60.023,60.023,59.9775,59.9926,20900.0
2013-01-28 15:10:00,79.02,79.14,79.02,79.13,24200.0,59.985,60.0761,59.985,60.0685,24200.0
2013-01-28 15:15:00,79.12,79.14,79.1,79.1,21800.0,60.061,60.0761,60.0458,60.0458,21800.0
2013-01-28 15:20:00,79.1,79.1,79.01,79.02,26900.0,60.0458,60.0458,59.9775,59.985,26900.0
2013-01-28 15:25:00,79.02,79.04,78.98,78.98,17300.0,59.985,60.0002,59.9547,59.9547,17300.0
2013-01-28 15:30:00,78.97,79.05,78.97,79.05,14500.0,59.9471,60.0078,59.9471,60.0078,14500.0
2013-01-28 15:35:00,79.04,79.06,79.03,79.04,29600.0,60.0002,60.0154,59.9926,60.0002,29600.0
2013-01-28 15:40:00,79.04,79.05,78.94,78.94,49400.0,60.0002,60.0078,59.9243,59.9243,49400.0
2013-01-28 15:45:00,78.94,78.95,78.86,78.89,78000.0,59.9243,59.9319,59.8636,59.8864,78000.0
2013-01-28 15:50:00,78.88,78.94,78.88,78.92,74100.0,59.8788,59.9243,59.8788,59.9091,74100.0
2013-01-28 15:55:00,78.91,78.93,78.87,78.89,103400.0,59.9015,59.9167,59.8712,59.8864,103400.0
2013-01-29 09:30:00,78.9,79.07,78.79,79.04,39100.0,59.894,60.023,59.8104,60.0002,39100.0
2013-01-29 09:35:00,79.04,79.06,78.9,78.92,25200.0,60.0002,60.0154,59.894,59.9091,25200.0
2013-01-29 09:40:00,78.93,78.97,78.89,78.9,25200.0,59.9167,59.9471,59.8864,59.894,25200.0
2013-01-29 09:45:00,78.9,78.93,78.79,78.79,26600.0,59.894,59.9167,59.8104,59.8104,26600.0
2013-01-29 09:50:00,78.8,78.93,78.8,78.92,18300.0,59.818,59.9167,59.818,59.9091,18300.0
2013-01-29 09:55:00,78.93,78.94,78.81,78.86,20800.0,59.9167,59.9243,59.8256,59.8636,20800.0
2013-01-29 10:00:00,78.83,78.9,78.65,78.65,45500.0,59.8408,59.894,59.7042,59.7042,45500.0
2013-01-29 10:05:00,78.66,78.7,78.58,78.7,14800.0,59.7118,59.7421,59.651,59.7421,14800.0
2013-01-29 10:10:00,78.72,78.76,78.71,78.72,11000.0,59.7573,59.7877,59.7497,59.7573,11000.0
2013-01-29 10:15:00,78.72,78.74,78.63,78.67,31800.0,59.7573,59.7725,59.689,59.7194,31800.0
2013-01-29 10:20:00,78.67,78.69,78.61,78.65,14800.0,59.7194,59.7345,59.6738,59.7042,14800.0
2013-01-29 10:25:00,78.67,78.71,78.67,78.69,39000.0,59.7194,59.7497,59.7194,59.7345,39000.0
2013-01-29 10:30:00,78.69,78.73,78.67,78.72,35600.0,59.7345,59.7649,59.7194,59.7573,35600.0
2013-01-29 10:35:00,78.71,78.78,78.7,78.78,25500.0,59.7497,59.8029,59.7421,59.8029,25500.0
2013-01-29 10:40:00,78.78,78.85,78.72,78.85,13400.0,59.8029,59.856,59.7573,59.856,13400.0
2013-01-29 10:45:00,78.87,78.95,78.85,78.95,25600.0,59.8712,59.9319,59.856,59.9319,25600.0
2013-01-29 10:50:00,78.96,79.01,78.95,79.0,19800.0,59.9395,59.9775,59.9319,59.9699,19800.0
2013-01-29 10:55:00,79.0,79.02,78.95,78.97,28300.0,59.9699,59.985,59.9319,59.9471,28300.0
2013-01-29 11:00:00,78.96,78.98,78.89,78.9,31500.0,59.9395,59.9547,59.8864,59.894,31500.0
2013-01-29 11:05:00,78.9,78.94,78.88,78.9,22400.0,59.894,59.9243,59.8788,59.894,22400.0
2013-01-29 11:10:00,78.9,78.92,78.89,78.89,12300.0,59.894,59.9091,59.8864,59.8864,12300.0
2013-01-29 11:15:00,78.89,78.9,78.87,78.89,11400.0,59.8864,59.894,59.8712,59.8864,11400.0
2013-01-29 11:20:00,78.89,78.91,78.89,78.9,15200.0,59.8864,59.9015,59.8864,59.894,15200.0
2013-01-29 11:25:00,78.9,78.92,78.87,78.87,29900.0,59.894,59.9091,59.8712,59.8712,29900.0
2013-01-29 11:30:00,78.88,78.92,78.87,78.88,21600.0,59.8788,59.9091,59.8712,59.8788,21600.0
2013-01-29 11:35:00,78.88,78.91,78.86,78.86,22100.0,59.8788,59.9015,59.8636,59.8636,22100.0
2013-01-29 11:40:00,78.86,78.87,78.82,78.83,7000.0,59.8636,59.8712,59.8332,59.8408,7000.0
2013-01-29 11:45:00,78.83,78.85,78.82,78.83,19400.0,59.8408,59.856,59.8332,59.8408,19400.0
2013-01-29 11:50:00,78.83,78.88,78.82,78.86,15500.0,59.8408,59.8788,59.8332,59.8636,15500.0
2013-01-29 11:55:00,78.86,78.86,78.78,78.81,9900.0,59.8636,59.8636,59.8029,59.8256,9900.0
2013-01-29 12:00:00,78.81,78.84,78.8,78.8,18000.0,59.8256,59.8484,59.818,59.818,18000.0
2013-01-29 12:05:00,78.8,78.81,78.77,78.78,17700.0,59.818,59.8256,59.7953,59.8029,17700.0
2013-01-29 12:10:00,78.78,78.82,78.78,78.81,14600.0,59.8029,59.8332,59.8029,59.8256,14600.0
2013-01-29 12:15:00,78.8,78.84,78.8,78.84,18600.0,59.818,59.8484,59.818,59.8484,18600.0
2013-01-29 12:20:00,78.84,78.85,78.82,78.82,10100.0,59.8484,59.856,59.8332,59.8332,10100.0
2013-01-29 12:25:00,78.83,78.84,78.82,78.83,9000.0,59.8408,59.8484,59.8332,59.8408,9000.0
2013-01-29 12:30:00,78.83,78.83,78.8,78.82,16100.0,59.8408,59.8408,59.818,59.8332,16100.0
2013-01-29 12:35:00,78.83,78.83,78.81,78.82,7300.0,59.8408,59.8408,59.8256,59.8332,7300.0
2013-01-29 12:40:00,78.83,78.84,78.82,78.83,13300.0,59.8408,59.8484,59.8332,59.8408,13300.0
2013-01-29 12:45:00,78.82,78.83,78.81,78.82,14100.0,59.8332,59.8408,59.8256,59.8332,14100.0
2013-01-29 12:50:00,78.82,78.85,78.82,78.83,20600.0,59.8332,59.856,59.8332,59.8408,20600.0
2013-01-29 12:55:00,78.82,78.86,78.81,78.84,20300.0,59.8332,59.8636,59.8256,59.8484,20300.0
2013-01-29 13:00:00,78.84,78.85,78.81,78.83,17500.0,59.8484,59.856,59.8256,59.8408,17500.0
2013-01-29 13:05:00,78.82,78.84,78.79,78.8,15900.0,59.8332,59.8484,59.8104,59.818,15900.0
2013-01-29 13:10:00,78.8,78.81,78.79,78.8,6800.0,59.818,59.8256,59.8104,59.818,6800.0
2013-01-29 13:15:00,78.8,78.84,78.8,78.84,3200.0,59.818,59.8484,59.818,59.8484,3200.0
2013-01-29 13:20:00,78.83,78.86,78.83,78.85,7000.0,59.8408,59.8636,59.8408,59.856,7000.0
2013-01-29 13:25:00,78.84,78.85,78.8,78.8,7300.0,59.8484,59.856,59.818,59.818,7300.0
2013-01-29 13:30:00,78.8,78.84,78.8,78.83,5300.0,59.818,59.8484,59.818,59.8408,5300.0
2013-01-29 13:35:00,78.83,78.86,78.8,78.84,42200.0,59.8408,59.8636,59.818,59.8484,42200.0
2013-01-29 13:40:00,78.84,78.85,78.8,78.83,41400.0,59.8484,59.856,59.818,59.8408,41400.0
2013-01-29 13:45:00,78.83,78.84,78.8,78.8,11400.0,59.8408,59.8484,59.818,59.818,11400.0
2013-01-29 13:50:00,78.81,78.85,78.81,78.83,4700.0,59.8256,59.856,59.8256,59.8408,4700.0
2013-01-29 13:55:00,78.83,78.84,78.8,78.83,3600.0,59.8408,59.8484,59.818,59.8408,3600.0
2013-01-29 14:00:00,78.83,78.85,78.81,78.83,6200.0,59.8408,59.856,59.8256,59.8408,6200.0
2013-01-29 14:05:00,78.85,78.85,78.82,78.84,18000.0,59.856,59.856,59.8332,59.8484,18000.0
2013-01-29 14:10:00,78.83,78.86,78.83,78.86,19200.0,59.8408,59.8636,59.8408,59.8636,19200.0
2013-01-29 14:15:00,78.86,78.93,78.85,78.85,30900.0,59.8636,59.9167,59.856,59.856,30900.0
2013-01-29 14:20:00,78.84,78.86,78.8,78.83,17100.0,59.8484,59.8636,59.818,59.8408,17100.0
2013-01-29 14:25:00,78.83,78.83,78.8,78.8,12600.0,59.8408,59.8408,59.818,59.818,12600.0
2013-01-29 14:30:00,78.81,78.87,78.81,78.84,8800.0,59.8256,59.8712,59.8256,59.8484,8800.0
2013-01-29 14:35:00,78.84,78.86,78.83,78.84,8300.0,59.8484,59.8636,59.8408,59.8484,8300.0
2013-01-29 14:40:00,78.84,78.84,78.79,78.81,21500.0,59.8484,59.8484,59.8104,59.8256,21500.0
2013-01-29 14:45:00,78.81,78.81,78.79,78.8,14000.0,59.8256,59.8256,59.8104,59.818,14000.0
2013-01-29 14:50:00,78.8,78.81,78.74,78.74,16200.0,59.818,59.8256,59.7725,59.7725,16200.0
2013-01-29 14:55:00,78.74,78.74,78.67,78.67,16000.0,59.7725,59.7725,59.7194,59.7194,16000.0
2013-01-29 15:00:00,78.68,78.78,78.67,78.77,55000.0,59.7269,59.8029,59.7194,59.7953,55000.0
2013-01-29 15:05:00,78.76,78.77,78.68,78.73,22000.0,59.7877,59.7953,59.7269,59.7649,22000.0
2013-01-29 15:10:00,78.72,78.73,78.65,78.66,28400.0,59.7573,59.7649,59.7042,59.7118,28400.0
2013-01-29 15:15:00,78.65,78.68,78.62,78.66,17100.0,59.7042,59.7269,59.6814,59.7118,17100.0
2013-01-29 15:20:00,78.66,78.66,78.54,78.55,41600.0,59.7118,59.7118,59.6207,59.6283,41600.0
2013-01-29 15:25:00,78.55,78.57,78.5,78.53,51000.0,59.6283,59.6434,59.5903,59.6131,51000.0
2013-01-29 15:30:00,78.55,78.64,78.55,78.62,31000.0,59.6283,59.6966,59.6283,59.6814,31000.0
2013-01-29 15:35:00,78.62,78.63,78.58,78.6,40000.0,59.6814,59.689,59.651,59.6662,40000.0
2013-01-29 15:40:00,78.6,78.61,78.59,78.6,26900.0,59.6662,59.6738,59.6586,59.6662,26900.0
2013-01-29 15:45:00,78.61,78.62,78.59,78.59,51600.0,59.6738,59.6814,59.6586,59.6586,51600.0
2013-01-29 15:50:00,78.59,78.6,78.57,78.57,66000.0,59.6586,59.6662,59.6434,59.6434,66000.0
2013-01-29 15:55:00,78.58,78.65,78.57,78.62,77200.0,59.651,59.7042,59.6434,59.6814,77200.0
2013-01-30 09:30:00,79.14,79.14,78.53,78.59,29200.0,60.0761,60.0761,59.6131,59.6586,29200.0
2013-01-30 09:35:00,78.59,78.59,78.47,78.58,31700.0,59.6586,59.6586,59.5675,59.651,31700.0
2013-01-30 09:40:00,78.59,78.61,78.47,78.49,33500.0,59.6586,59.6738,59.5675,59.5827,33500.0
2013-01-30 09:45:00,78.5,78.51,78.46,78.48,31700.0,59.5903,59.5979,59.5599,59.5751,31700.0
2013-01-30 09:50:00,78.48,78.5,78.43,78.48,40200.0,59.5751,59.5903,59.5372,59.5751,40200.0
2013-01-30 09:55:00,78.49,78.49,78.29,78.3,21200.0,59.5827,59.5827,59.4309,59.4385,21200.0
2013-01-30 10:00:00,78.28,78.36,78.2,78.21,21000.0,59.4233,59.484,59.3626,59.3702,21000.0
2013-01-30 10:05:00,78.21,78.25,78.1,78.15,35600.0,59.3702,59.4005,59.2867,59.3246,35600.0
2013-01-30 10:10:00,78.15,78.19,78.14,78.14,23100.0,59.3246,59.355,59.317,59.317,23100.0
2013-01-30 10:15:00,78.14,78.2,77.98,78.0,85300.0,59.317,59.3626,59.1956,59.2108,85300.0
2013-01-30 10:20:00,77.99,78.02,77.94,77.94,26100.0,59.2032,59.2259,59.1652,59.1652,26100.0
2013-01-30 10:25:00,77.94,77.96,77.8,77.81,58700.0,59.1652,59.1804,59.0589,59.0665,58700.0
2013-01-30 10:30:00,77.8,77.95,77.8,77.9,32700.0,59.0589,59.1728,59.0589,59.1348,32700.0
2013-01-30 10:35:00,77.9,77.9,77.61,77.62,86700.0,59.1348,59.1348,58.9147,58.9223,86700.0
2013-01-30 10:40:00,77.65,77.73,77.58,77.71,27500.0,58.9451,59.0058,58.8919,58.9906,27500.0
2013-01-30 10:45:00,77.73,77.76,77.61,77.62,24500.0,59.0058,59.0286,58.9147,58.9223,24500.0
2013-01-30 10:50:00,77.61,77.68,77.59,77.65,27000.0,58.9147,58.9678,58.8995,58.9451,27000.0
2013-01-30 10:55:00,77.65,77.66,77.62,77.65,22700.0,58.9451,58.9527,58.9223,58.9451,22700.0
2013-01-30 11:00:00,77.65,77.66,77.62,77.63,28400.0,58.9451,58.9527,58.9223,58.9299,28400.0
2013-01-30 11:05:00,77.61,77.64,77.52,77.54,41200.0,58.9147,58.9375,58.8464,58.8616,41200.0
2013-01-30 11:10:00,77.55,77.55,77.51,77.52,34400.0,58.8692,58.8692,58.8388,58.8464,34400.0
2013-01-30 11:15:00,77.51,77.51,77.4,77.41,42600.0,58.8388,58.8388,58.7553,58.7629,42600.0
2013-01-30 11:20:00,77.41,77.42,77.33,77.33,31100.0,58.7629,58.7705,58.7021,58.7021,31100.0
2013-01-30 11:25:00,77.32,77.37,77.3,77.32,33100.0,58.6946,58.7325,58.6794,58.6946,33100.0
2013-01-30 11:30:00,77.32,77.39,77.3,77.39,25100.0,58.6946,58.7477,58.6794,58.7477,25100.0
2013-01-30 11:35:00,77.38,77.48,77.37,77.48,37300.0,58.7401,58.816,58.7325,58.816,37300.0
2013-01-30 11:40:00,77.47,77.51,77.47,77.5,25300.0,58.8084,58.8388,58.8084,58.8312,25300.0
2013-01-30 11:45:00,77.51,77.6,77.5,77.6,43400.0,58.8388,58.9071,58.8312,58.9071,43400.0
2013-01-30 11:50:00,77.6,77.61,77.51,77.52,34800.0,58.9071,58.9147,58.8388,58.8464,34800.0
2013-01-30 11:55:00,77.51,77.52,77.49,77.51,20700.0,58.8388,58.8464,58.8236,58.8388,20700.0
2013-01-30 12:00:00,77.5,77.53,77.49,77.51,33000.0,58.8312,58.854,58.8236,58.8388,33000.0
2013-01-30 12:05:00,77.51,77.51,77.41,77.41,34500.0,58.8388,58.8388,58.7629,58.7629,34500.0
2013-01-30 12:10:00,77.42,77.42,77.24,77.25,49800.0,58.7705,58.7705,58.6338,58.6414,49800.0
2013-01-30 12:15:00,77.26,77.26,77.18,77.18,34400.0,58.649,58.649,58.5883,58.5883,34400.0
2013-01-30 12:20:00,77.18,77.32,77.17,77.3,36300.0,58.5883,58.6946,58.5807,58.6794,36300.0
2013-01-30 12:25:00,77.32,77.37,77.31,77.34,22100.0,58.6946,58.7325,58.687,58.7097,22100.0
2013-01-30 12:30:00,77.34,77.35,77.19,77.2,57900.0,58.7097,58.7173,58.5959,58.6035,57900.0
2013-01-30 12:35:00,77.2,77.28,77.2,77.28,23000.0,58.6035,58.6642,58.6035,58.6642,23000.0
2013-01-30 12:40:00,77.28,77.34,77.28,77.33,19600.0,58.6642,58.7097,58.6642,58.7021,19600.0
2013-01-30 12:45:00,77.34,77.43,77.33,77.42,29200.0,58.7097,58.7781,58.7021,58.7705,29200.0
2013-01-30 12:50:00,77.42,77.46,77.41,77.44,26000.0,58.7705,58.8008,58.7629,58.7856,26000.0
2013-01-30 12:55:00,77.43,77.51,77.43,77.49,36700.0,58.7781,58.8388,58.7781,58.8236,36700.0
2013-01-30 13:00:00,77.49,77.51,77.46,77.5,41300.0,58.8236,58.8388,58.8008,58.8312,41300.0
2013-01-30 13:05:00,77.51,77.59,77.5,77.57,34800.0,58.8388,58.8995,58.8312,58.8843,34800.0
2013-01-30 13:10:00,77.58,77.58,77.51,77.53,38400.0,58.8919,58.8919,58.8388,58.854,38400.0
2013-01-30 13:15:00,77.53,77.58,77.53,77.55,26700.0,58.854,58.8919,58.854,58.8692,26700.0
2013-01-30 13:20:00,77.55,77.55,77.47,77.51,35300.0,58.8692,58.8692,58.8084,58.8388,35300.0
2013-01-30 13:25:00,77.51,77.56,77.5,77.53,28600.0,58.8388,58.8767,58.8312,58.854,28600.0
2013-01-30 13:30:00,77.55,77.56,77.52,77.54,34700.0,58.8692,58.8767,58.8464,58.8616,34700.0
2013-01-30 13:35:00,77.54,77.54,77.51,77.53,18500.0,58.8616,58.8616,58.8388,58.854,18500.0
2013-01-30 13:40:00,77.54,77.55,77.51,77.54,30800.0,58.8616,58.8692,58.8388,58.8616,30800.0
2013-01-30 13:45:00,77.54,77.55,77.52,77.52,23900.0,58.8616,58.8692,58.8464,58.8464,23900.0
2013-01-30 13:50:00,77.53,77.54,77.51,77.51,25100.0,58.854,58.8616,58.8388,58.8388,25100.0
2013-01-30 13:55:00,77.52,77.52,77.29,77.47,99200.0,58.8464,58.8464,58.6718,58.8084,99200.0
2013-01-30 14:00:00,77.47,77.49,77.41,77.42,33800.0,58.8084,58.8236,58.7629,58.7705,33800.0
2013-01-30 14:05:00,77.42,77.42,77.36,77.37,18200.0,58.7705,58.7705,58.7249,58.7325,18200.0
2013-01-30 14:10:00,77.37,77.43,77.36,77.39,30300.0,58.7325,58.7781,58.7249,58.7477,30300.0
2013-01-30 14:15:00,77.39,77.4,77.28,77.28,48700.0,58.7477,58.7553,58.6642,58.6642,48700.0
2013-01-30 14:20:00,77.29,77.29,77.11,77.14,52600.0,58.6718,58.6718,58.5351,58.5579,52600.0
2013-01-30 14:25:00,77.12,77.13,76.97,77.0,98800.0,58.5427,58.5503,58.4289,58.4516,98800.0
2013-01-30 14:30:00,77.0,77.03,76.88,77.0,101400.0,58.4516,58.4744,58.3605,58.4516,101400.0
2013-01-30 14:35:00,77.0,77.0,76.89,77.0,37500.0,58.4516,58.4516,58.3681,58.4516,37500.0
2013-01-30 14:40:00,77.0,77.13,76.95,76.98,85800.0,58.4516,58.5503,58.4137,58.4365,85800.0
2013-01-30 14:45:00,76.98,77.0,76.88,76.93,29300.0,58.4365,58.4516,58.3605,58.3985,29300.0
2013-01-30 14:50:00,76.93,76.99,76.89,76.96,16800.0,58.3985,58.444,58.3681,58.4213,16800.0
2013-01-30 14:55:00,76.97,77.06,76.96,77.03,78400.0,58.4289,58.4972,58.4213,58.4744,78400.0
2013-01-30 15:00:00,77.03,77.09,77.02,77.06,48200.0,58.4744,58.52,58.4668,58.4972,48200.0
2013-01-30 15:05:00,77.07,77.15,77.06,77.12,26900.0,58.5048,58.5655,58.4972,58.5427,26900.0
2013-01-30 15:10:00,77.12,77.14,77.0,77.0,53700.0,58.5427,58.5579,58.4516,58.4516,53700.0
2013-01-30 15:15:00,77.0,77.06,76.96,76.99,51100.0,58.4516,58.4972,58.4213,58.444,51100.0
2013-01-30 15:20:00,76.98,77.03,76.98,77.0,46700.0,58.4365,58.4744,58.4365,58.4516,46700.0
2013-01-30 15:25:00,77.0,77.01,76.98,76.98,24700.0,58.4516,58.4592,58.4365,58.4365,24700.0
2013-01-30 15:30:00,76.98,76.99,76.91,76.95,62100.0,58.4365,58.444,58.3833,58.4137,62100.0
2013-01-30 15:35:00,76.95,77.0,76.88,77.0,69300.0,58.4137,58.4516,58.3605,58.4516,69300.0
2013-01-30 15:40:00,77.0,77.08,76.95,77.04,110700.0,58.4516,58.5124,58.4137,58.482,110700.0
2013-01-30 15:45:00,77.04,77.12,77.04,77.08,91300.0,58.482,58.5427,58.482,58.5124,91300.0
2013-01-30 15:50:00,77.08,77.08,76.91,76.92,81200.0,58.5124,58.5124,58.3833,58.3909,81200.0
2013-01-30 15:55:00,76.92,76.96,76.91,76.95,193100.0,58.3909,58.4213,58.3833,58.4137,193100.0
2013-01-31 09:30:00,77.07,77.15,76.81,76.83,95300.0,58.5048,58.5655,58.3074,58.3226,95300.0
2013-01-31 09:35:00,76.86,76.87,76.35,76.37,93500.0,58.3454,58.353,57.9582,57.9734,93500.0
2013-01-31 09:40:00,76.38,76.53,76.25,76.49,84400.0,57.981,58.0949,57.8823,58.0645,84400.0
2013-01-31 09:45:00,76.47,76.6,76.45,76.48,73500.0,58.0493,58.148,58.0341,58.0569,73500.0
2013-01-31 09:50:00,76.47,76.58,76.47,76.58,59700.0,58.0493,58.1328,58.0493,58.1328,59700.0
2013-01-31 09:55:00,76.58,76.6,76.49,76.52,43200.0,58.1328,58.148,58.0645,58.0873,43200.0
2013-01-31 10:00:00,76.51,76.57,76.48,76.49,55900.0,58.0797,58.1252,58.0569,58.0645,55900.0
2013-01-31 10:05:00,76.48,76.51,76.45,76.49,51200.0,58.0569,58.0797,58.0341,58.0645,51200.0
2013-01-31 10:10:00,76.5,76.53,76.47,76.47,71800.0,58.0721,58.0949,58.0493,58.0493,71800.0
2013-01-31 10:15:00,76.48,76.49,76.32,76.32,72500.0,58.0569,58.0645,57.9354,57.9354,72500.0
2013-01-31 10:20:00,76.33,76.35,76.31,76.33,35600.0,57.943,57.9582,57.9279,57.943,35600.0
2013-01-31 10:25:00,76.32,76.33,76.22,76.25,48200.0,57.9354,57.943,57.8595,57.8823,48200.0
2013-01-31 10:30:00,76.25,76.31,76.23,76.25,49200.0,57.8823,57.9279,57.8671,57.8823,49200.0
2013-01-31 10:35:00,76.23,76.27,76.22,76.25,24500.0,57.8671,57.8975,57.8595,57.8823,24500.0
2013-01-31 10:40:00,76.24,76.25,76.17,76.2,140500.0,57.8747,57.8823,57.8216,57.8443,140500.0
2013-01-31 10:45:00,76.2,76.22,76.18,76.2,63200.0,57.8443,57.8595,57.8292,57.8443,63200.0
2013-01-31 10:50:00,76.21,76.22,76.17,76.17,45400.0,57.8519,57.8595,57.8216,57.8216,45400.0
2013-01-31 10:55:00,76.18,76.18,76.11,76.11,56700.0,57.8292,57.8292,57.776,57.776,56700.0
2013-01-31 11:00:00,76.13,76.15,76.07,76.07,84800.0,57.7912,57.8064,57.7457,57.7457,84800.0
2013-01-31 11:05:00,76.07,76.12,76.05,76.06,47600.0,57.7457,57.7836,57.7305,57.7381,47600.0
2013-01-31 11:10:00,76.06,76.08,75.96,75.96,45200.0,57.7381,57.7533,57.6622,57.6622,45200.0
2013-01-31 11:15:00,75.96,76.03,75.96,76.01,37900.0,57.6622,57.7153,57.6622,57.7001,37900.0
2013-01-31 11:20:00,76.02,76.02,75.97,75.98,41100.0,57.7077,57.7077,57.6698,57.6773,41100.0
2013-01-31 11:25:00,75.99,75.99,75.87,75.89,54300.0,57.6849,57.6849,57.5938,57.609,54300.0
2013-01-31 11:30:00,75.88,75.89,75.78,75.81,46500.0,57.6014,57.609,57.5255,57.5483,46500.0
2013-01-31 11:35:00,75.8,75.87,75.76,75.77,56600.0,57.5407,57.5938,57.5103,57.5179,56600.0
2013-01-31 11:40:00,75.77,75.78,75.52,75.55,119800.0,57.5179,57.5255,57.3282,57.3509,119800.0
2013-01-31 11:45:00,75.55,75.61,75.53,75.6,32900.0,57.3509,57.3965,57.3357,57.3889,32900.0
2013-01-31 11:50:00,75.6,75.63,75.4,75.41,41100.0,57.3889,57.4117,57.2371,57.2447,41100.0
2013-01-31 11:55:00,75.41,75.58,75.37,75.49,45000.0,57.2447,57.3737,57.2143,57.3054,45000.0
2013-01-31 12:00:00,75.48,75.55,75.48,75.53,98300.0,57.2978,57.3509,57.2978,57.3357,98300.0
2013-01-31 12:05:00,75.54,75.67,75.53,75.55,65900.0,57.3433,57.442,57.3357,57.3509,65900.0
2013-01-31 12:10:00,75.55,75.81,75.55,75.81,24100.0,57.3509,57.5483,57.3509,57.5483,24100.0
2013-01-31 12:15:00,75.81,76.02,75.81,76.02,20900.0,57.5483,57.7077,57.5483,57.7077,20900.0
2013-01-31 12:20:00,76.02,76.1,76.01,76.09,27400.0,57.7077,57.7684,57.7001,57.7608,27400.0
2013-01-31 12:25:00,76.1,76.1,75.92,75.94,36000.0,57.7684,57.7684,57.6318,57.647,36000.0
2013-01-31 12:30:00,75.93,75.95,75.88,75.94,29400.0,57.6394,57.6546,57.6014,57.647,29400.0
2013-01-31 12:35:00,75.94,76.07,75.93,76.07,17800.0,57.647,57.7457,57.6394,57.7457,17800.0
2013-01-31 12:40:00,76.07,76.16,76.06,76.14,24200.0,57.7457,57.814,57.7381,57.7988,24200.0
2013-01-31 12:45:00,76.15,76.2,76.12,76.12,99400.0,57.8064,57.8443,57.7836,57.7836,99400.0
2013-01-31 12:50:00,76.13,76.17,76.12,76.12,46900.0,57.7912,57.8216,57.7836,57.7836,46900.0
2013-01-31 12:55:00,76.12,76.13,76.09,76.13,22200.0,57.7836,57.7912,57.7608,57.7912,22200.0
2013-01-31 13:00:00,76.13,76.15,76.11,76.12,73200.0,57.7912,57.8064,57.776,57.7836,73200.0
2013-01-31 13:05:00,76.12,76.12,76.11,76.12,13300.0,57.7836,57.7836,57.776,57.7836,13300.0
2013-01-31 13:10:00,76.12,76.2,76.11,76.2,20000.0,57.7836,57.8443,57.776,57.8443,20000.0
2013-01-31 13:15:00,76.2,76.28,76.19,76.28,20100.0,57.8443,57.9051,57.8368,57.9051,20100.0
2013-01-31 13:20:00,76.28,76.31,76.28,76.29,19400.0,57.9051,57.9279,57.9051,57.9127,19400.0
2013-01-31 13:25:00,76.3,76.31,76.26,76.28,73500.0,57.9203,57.9279,57.8899,57.9051,73500.0
2013-01-31 13:30:00,76.29,76.3,76.27,76.28,12800.0,57.9127,57.9203,57.8975,57.9051,12800.0
2013-01-31 13:35:00,76.29,76.3,76.28,76.29,26700.0,57.9127,57.9203,57.9051,57.9127,26700.0
2013-01-31 13:40:00,76.29,76.3,76.26,76.29,18000.0,57.9127,57.9203,57.8899,57.9127,18000.0
2013-01-31 13:45:00,76.3,76.31,76.28,76.29,73700.0,57.9203,57.9279,57.9051,57.9127,73700.0
2013-01-31 13:50:00,76.29,76.29,76.28,76.29,8800.0,57.9127,57.9127,57.9051,57.9127,8800.0
2013-01-31 13:55:00,76.29,76.3,76.28,76.29,29000.0,57.9127,57.9203,57.9051,57.9127,29000.0
2013-01-31 14:00:00,76.29,76.3,76.23,76.23,21900.0,57.9127,57.9203,57.8671,57.8671,21900.0
2013-01-31 14:05:00,76.24,76.28,76.23,76.27,13800.0,57.8747,57.9051,57.8671,57.8975,13800.0
2013-01-31 14:10:00,76.26,76.3,76.26,76.28,98200.0,57.8899,57.9203,57.8899,57.9051,98200.0
2013-01-31 14:15:00,76.28,76.37,76.28,76.3,31500.0,57.9051,57.9734,57.9051,57.9203,31500.0
2013-01-31 14:20:00,76.31,76.32,76.3,76.3,15400.0,57.9279,57.9354,57.9203,57.9203,15400.0
2013-01-31 14:25:00,76.29,76.3,76.28,76.28,10800.0,57.9127,57.9203,57.9051,57.9051,10800.0
2013-01-31 14:30:00,76.28,76.31,76.26,76.27,37700.0,57.9051,57.9279,57.8899,57.8975,37700.0
2013-01-31 14:35:00,76.27,76.27,76.22,76.23,25100.0,57.8975,57.8975,57.8595,57.8671,25100.0
2013-01-31 14:40:00,76.22,76.3,76.21,76.28,18400.0,57.8595,57.9203,57.8519,57.9051,18400.0
2013-01-31 14:45:00,76.28,76.3,76.25,76.26,14900.0,57.9051,57.9203,57.8823,57.8899,14900.0
2013-01-31 14:50:00,76.26,76.3,76.24,76.25,34300.0,57.8899,57.9203,57.8747,57.8823,34300.0
2013-01-31 14:55:00,76.25,76.25,76.18,76.18,29900.0,57.8823,57.8823,57.8292,57.8292,29900.0
2013-01-31 15:00:00,76.19,76.21,76.13,76.13,29700.0,57.8368,57.8519,57.7912,57.7912,29700.0
2013-01-31 15:05:00,76.13,76.14,76.08,76.08,26600.0,57.7912,57.7988,57.7533,57.7533,26600.0
2013-01-31 15:10:00,76.08,76.1,76.01,76.01,40800.0,57.7533,57.7684,57.7001,57.7001,40800.0
2013-01-31 15:15:00,76.01,76.09,76.01,76.08,31500.0,57.7001,57.7608,57.7001,57.7533,31500.0
2013-01-31 15:20:00,76.09,76.1,76.08,76.1,24900.0,57.7608,57.7684,57.7533,57.7684,24900.0
2013-01-31 15:25:00,76.09,76.1,76.09,76.09,24200.0,57.7608,57.7684,57.7608,57.7608,24200.0
2013-01-31 15:30:00,76.09,76.1,76.09,76.09,43800.0,57.7608,57.7684,57.7608,57.7608,43800.0
2013-01-31 15:35:00,76.1,76.15,76.08,76.08,68800.0,57.7684,57.8064,57.7533,57.7533,68800.0
2013-01-31 15:40:00,76.09,76.22,76.09,76.21,86900.0,57.7608,57.8595,57.7608,57.8519,86900.0
2013-01-31 15:45:00,76.2,76.21,76.16,76.17,82200.0,57.8443,57.8519,57.814,57.8216,82200.0
2013-01-31 15:50:00,76.17,76.19,76.09,76.15,150400.0,57.8216,57.8368,57.7608,57.8064,150400.0
2013-01-31 15:55:00,76.16,76.2,76.14,76.15,184100.0,57.814,57.8443,57.7988,57.8064,184100.0
2013-02-01 09:30:00,76.61,77.09,76.4,77.02,104000.0,58.1556,58.52,57.9962,58.4668,104000.0
2013-02-01 09:35:00,76.97,77.1,76.68,76.73,157800.0,58.4289,58.5275,58.2087,58.2467,157800.0
2013-02-01 09:40:00,76.7,76.7,76.49,76.64,39600.0,58.2239,58.2239,58.0645,58.1784,39600.0
2013-02-01 09:45:00,76.64,76.64,76.47,76.6,20500.0,58.1784,58.1784,58.0493,58.148,20500.0
2013-02-01 09:50:00,76.6,76.8,76.6,76.77,27600.0,58.148,58.2998,58.148,58.277,27600.0
2013-02-01 09:55:00,76.78,76.8,76.69,76.72,25200.0,58.2846,58.2998,58.2163,58.2391,25200.0
2013-02-01 10:00:00,76.8,77.08,76.78,76.98,57700.0,58.2998,58.5124,58.2846,58.4365,57700.0
2013-02-01 10:05:00,76.98,77.04,76.96,76.98,49300.0,58.4365,58.482,58.4213,58.4365,49300.0
2013-02-01 10:10:00,76.97,76.97,76.71,76.78,47100.0,58.4289,58.4289,58.2315,58.2846,47100.0
2013-02-01 10:15:00,76.79,76.8,76.69,76.71,10100.0,58.2922,58.2998,58.2163,58.2315,10100.0
2013-02-01 10:20:00,76.71,76.78,76.71,76.78,16700.0,58.2315,58.2846,58.2315,58.2846,16700.0
2013-02-01 10:25:00,76.78,76.78,76.66,76.7,42200.0,58.2846,58.2846,58.1935,58.2239,42200.0
2013-02-01 10:30:00,76.71,76.83,76.7,76.81,15900.0,58.2315,58.3226,58.2239,58.3074,15900.0
2013-02-01 10:35:00,76.82,76.85,76.8,76.84,15600.0,58.315,58.3378,58.2998,58.3302,15600.0
2013-02-01 10:40:00,76.85,76.85,76.8,76.82,21000.0,58.3378,58.3378,58.2998,58.315,21000.0
2013-02-01 10:45:00,76.81,76.9,76.81,76.87,16400.0,58.3074,58.3757,58.3074,58.353,16400.0
2013-02-01 10:50:00,76.87,76.9,76.84,76.86,18100.0,58.353,58.3757,58.3302,58.3454,18100.0
2013-02-01 10:55:00,76.86,76.96,76.86,76.96,17900.0,58.3454,58.4213,58.3454,58.4213,17900.0
2013-02-01 11:00:00,76.95,77.0,76.95,76.99,25100.0,58.4137,58.4516,58.4137,58.444,25100.0
2013-02-01 11:05:00,76.99,77.0,76.97,76.99,23000.0,58.444,58.4516,58.4289,58.444,23000.0
2013-02-01 11:10:00,76.99,77.06,76.98,77.0,51900.0,58.444,58.4972,58.4365,58.4516,51900.0
2013-02-01 11:15:00,77.01,77.05,76.95,76.96,124900.0,58.4592,58.4896,58.4137,58.4213,124900.0
2013-02-01 11:20:00,76.97,77.04,76.96,76.97,19100.0,58.4289,58.482,58.4213,58.4289,19100.0
2013-02-01 11:25:00,76.98,77.01,76.91,77.0,75700.0,58.4365,58.4592,58.3833,58.4516,75700.0
2013-02-01 11:30:00,77.0,77.03,76.99,77.01,42500.0,58.4516,58.4744,58.444,58.4592,42500.0
2013-02-01 11:35:00,77.01,77.05,76.99,77.04,25400.0,58.4592,58.4896,58.444,58.482,25400.0
2013-02-01 11:40:00,77.03,77.05,76.98,76.99,26400.0,58.4744,58.4896,58.4365,58.444,26400.0
2013-02-01 11:45:00,77.01,77.03,76.98,77.0,23000.0,58.4592,58.4744,58.4365,58.4516,23000.0
2013-02-01 11:50:00,77.0,77.05,76.96,77.04,24400.0,58.4516,58.4896,58.4213,58.482,24400.0
2013-02-01 11:55:00,77.04,77.09,77.02,77.07,28800.0,58.482,58.52,58.4668,58.5048,28800.0
2013-02-01 12:00:00,77.06,77.1,77.05,77.07,27900.0,58.4972,58.5275,58.4896,58.5048,27900.0
2013-02-01 12:05:00,77.08,77.11,76.99,77.0,34300.0,58.5124,58.5351,58.444,58.4516,34300.0
2013-02-01 12:10:00,77.01,77.01,76.97,77.0,52600.0,58.4592,58.4592,58.4289,58.4516,52600.0
2013-02-01 12:15:00,77.0,77.02,76.98,77.0,21000.0,58.4516,58.4668,58.4365,58.4516,21000.0
2013-02-01 12:20:00,77.0,77.04,76.99,77.01,18600.0,58.4516,58.482,58.444,58.4592,18600.0
2013-02-01 12:25:00,77.01,77.01,76.99,76.99,38800.0,58.4592,58.4592,58.444,58.444,38800.0
2013-02-01 12:30:00,77.0,77.0,76.9,76.92,35100.0,58.4516,58.4516,58.3757,58.3909,35100.0
2013-02-01 12:35:00,76.92,76.96,76.92,76.94,9500.0,58.3909,58.4213,58.3909,58.4061,9500.0
2013-02-01 12:40:00,76.94,77.0,76.94,77.0,12000.0,58.4061,58.4516,58.4061,58.4516,12000.0
2013-02-01 12:45:00,77.0,77.0,76.94,76.94,45800.0,58.4516,58.4516,58.4061,58.4061,45800.0
2013-02-01 12:50:00,76.93,76.96,76.88,76.94,21400.0,58.3985,58.4213,58.3605,58.4061,21400.0
2013-02-01 12:55:00,76.95,76.97,76.93,76.96,8400.0,58.4137,58.4289,58.3985,58.4213,8400.0
2013-02-01 13:00:00,76.96,77.01,76.95,77.0,39500.0,58.4213,58.4592,58.4137,58.4516,39500.0
2013-02-01 13:05:00,77.0,77.02,76.98,76.98,16600.0,58.4516,58.4668,58.4365,58.4365,16600.0
2013-02-01 13:10:00,76.98,77.03,76.98,77.01,63900.0,58.4365,58.4744,58.4365,58.4592,63900.0
2013-02-01 13:15:00,77.01,77.02,76.94,76.95,14400.0,58.4592,58.4668,58.4061,58.4137,14400.0
2013-02-01 13:20:00,76.95,76.96,76.94,76.96,9900.0,58.4137,58.4213,58.4061,58.4213,9900.0
2013-02-01 13:25:00,76.97,76.98,76.95,76.98,14200.0,58.4289,58.4365,58.4137,58.4365,14200.0
2013-02-01 13:30:00,76.98,76.99,76.96,76.99,11000.0,58.4365,58.444,58.4213,58.444,11000.0
2013-02-01 13:35:00,76.98,76.99,76.89,76.99,22900.0,58.4365,58.444,58.3681,58.444,22900.0
2013-02-01 13:40:00,76.97,76.98,76.93,76.93,11500.0,58.4289,58.4365,58.3985,58.3985,11500.0
2013-02-01 13:45:00,76.94,76.95,76.94,76.94,8900.0,58.4061,58.4137,58.4061,58.4061,8900.0
2013-02-01 13:50:00,76.93,76.93,76.88,76.89,27900.0,58.3985,58.3985,58.3605,58.3681,27900.0
2013-02-01 13:55:00,76.89,76.9,76.82,76.87,39400.0,58.3681,58.3757,58.315,58.353,39400.0
2013-02-01 14:00:00,76.87,76.88,76.85,76.87,12600.0,58.353,58.3605,58.3378,58.353,12600.0
2013-02-01 14:05:00,76.87,76.87,76.82,76.82,29700.0,58.353,58.353,58.315,58.315,29700.0
2013-02-01 14:10:00,76.82,76.84,76.81,76.83,26700.0,58.315,58.3302,58.3074,58.3226,26700.0
2013-02-01 14:15:00,76.82,76.83,76.81,76.83,11700.0,58.315,58.3226,58.3074,58.3226,11700.0
2013-02-01 14:20:00,76.83,76.83,76.81,76.82,18100.0,58.3226,58.3226,58.3074,58.315,18100.0
2013-02-01 14:25:00,76.82,76.84,76.82,76.83,17700.0,58.315,58.3302,58.315,58.3226,17700.0
2013-02-01 14:30:00,76.83,76.83,76.79,76.8,28300.0,58.3226,58.3226,58.2922,58.2998,28300.0
2013-02-01 14:35:00,76.8,76.8,76.75,76.75,40400.0,58.2998,58.2998,58.2619,58.2619,40400.0
2013-02-01 14:40:00,76.74,76.75,76.7,76.71,27500.0,58.2543,58.2619,58.2239,58.2315,27500.0
2013-02-01 14:45:00,76.71,76.72,76.66,76.67,24600.0,58.2315,58.2391,58.1935,58.2011,24600.0
2013-02-01 14:50:00,76.67,76.67,76.59,76.64,45200.0,58.2011,58.2011,58.1404,58.1784,45200.0
2013-02-01 14:55:00,76.64,76.68,76.63,76.68,34600.0,58.1784,58.2087,58.1708,58.2087,34600.0
2013-02-01 15:00:00,76.68,76.68,76.65,76.65,17500.0,58.2087,58.2087,58.1859,58.1859,17500.0
2013-02-01 15:05:00,76.65,76.66,76.64,76.66,27100.0,58.1859,58.1935,58.1784,58.1935,27100.0
2013-02-01 15:10:00,76.66,76.66,76.59,76.59,63900.0,58.1935,58.1935,58.1404,58.1404,63900.0
2013-02-01 15:15:00,76.6,76.6,76.56,76.59,26000.0,58.148,58.148,58.1176,58.1404,26000.0
2013-02-01 15:20:00,76.59,76.66,76.59,76.66,35600.0,58.1404,58.1935,58.1404,58.1935,35600.0
2013-02-01 15:25:00,76.65,76.66,76.64,76.64,34400.0,58.1859,58.1935,58.1784,58.1784,34400.0
2013-02-01 15:30:00,76.64,76.67,76.62,76.66,40200.0,58.1784,58.2011,58.1632,58.1935,40200.0
2013-02-01 15:35:00,76.66,76.67,76.61,76.63,47800.0,58.1935,58.2011,58.1556,58.1708,47800.0
2013-02-01 15:40:00,76.63,76.7,76.62,76.7,43300.0,58.1708,58.2239,58.1632,58.2239,43300.0
2013-02-01 15:45:00,76.7,76.72,76.64,76.65,72500.0,58.2239,58.2391,58.1784,58.1859,72500.0
2013-02-01 15:50:00,76.65,76.67,76.61,76.62,77000.0,58.1859,58.2011,58.1556,58.1632,77000.0
2013-02-01 15:55:00,76.62,76.65,76.56,76.65,179300.0,58.1632,58.1859,58.1176,58.1859,179300.0
2013-02-04 09:30:00,76.26,76.73,76.15,76.72,54900.0,57.8899,58.2467,57.8064,58.2391,54900.0
2013-02-04 09:35:00,76.66,76.78,76.6,76.68,27200.0,58.1935,58.2846,58.148,58.2087,27200.0
2013-02-04 09:40:00,76.68,76.72,76.59,76.71,30600.0,58.2087,58.2391,58.1404,58.2315,30600.0
2013-02-04 09:45:00,76.73,76.74,76.51,76.57,24400.0,58.2467,58.2543,58.0797,58.1252,24400.0
2013-02-04 09:50:00,76.58,76.67,76.52,76.53,39600.0,58.1328,58.2011,58.0873,58.0949,39600.0
2013-02-04 09:55:00,76.53,76.56,76.37,76.41,25500.0,58.0949,58.1176,57.9734,58.0038,25500.0
2013-02-04 10:00:00,76.45,76.58,76.45,76.48,17800.0,58.0341,58.1328,58.0341,58.0569,17800.0
2013-02-04 10:05:00,76.48,76.5,76.38,76.43,21200.0,58.0569,58.0721,57.981,58.0189,21200.0
2013-02-04 10:10:00,76.42,76.43,76.3,76.31,28000.0,58.0114,58.0189,57.9203,57.9279,28000.0
2013-02-04 10:15:00,76.31,76.36,76.27,76.31,19400.0,57.9279,57.9658,57.8975,57.9279,19400.0
2013-02-04 10:20:00,76.29,76.3,76.25,76.26,20400.0,57.9127,57.9203,57.8823,57.8899,20400.0
2013-02-04 10:25:00,76.26,76.36,76.25,76.35,12600.0,57.8899,57.9658,57.8823,57.9582,12600.0
2013-02-04 10:30:00,76.35,76.37,76.31,76.34,28700.0,57.9582,57.9734,57.9279,57.9506,28700.0
2013-02-04 10:35:00,76.34,76.35,76.27,76.3,28000.0,57.9506,57.9582,57.8975,57.9203,28000.0
2013-02-04 10:40:00,76.31,76.32,76.2,76.2,55900.0,57.9279,57.9354,57.8443,57.8443,55900.0
2013-02-04 10:45:00,76.21,76.24,76.16,76.17,40800.0,57.8519,57.8747,57.814,57.8216,40800.0
2013-02-04 10:50:00,76.18,76.19,76.16,76.16,56100.0,57.8292,57.8368,57.814,57.814,56100.0
2013-02-04 10:55:00,76.15,76.24,76.15,76.2,18400.0,57.8064,57.8747,57.8064,57.8443,18400.0
2013-02-04 11:00:00,76.21,76.25,76.19,76.22,14800.0,57.8519,57.8823,57.8368,57.8595,14800.0
2013-02-04 11:05:00,76.22,76.27,76.19,76.26,13500.0,57.8595,57.8975,57.8368,57.8899,13500.0
2013-02-04 11:10:00,76.25,76.41,76.25,76.35,46600.0,57.8823,58.0038,57.8823,57.9582,46600.0
2013-02-04 11:15:00,76.35,76.39,76.31,76.34,38700.0,57.9582,57.9886,57.9279,57.9506,38700.0
2013-02-04 11:20:00,76.34,76.4,76.32,76.38,7900.0,57.9506,57.9962,57.9354,57.981,7900.0
2013-02-04 11:25:00,76.39,76.44,76.36,76.42,17900.0,57.9886,58.0265,57.9658,58.0114,17900.0
2013-02-04 11:30:00,76.41,76.42,76.34,76.34,24600.0,58.0038,58.0114,57.9506,57.9506,24600.0
2013-02-04 11:35:00,76.34,76.39,76.32,76.33,7100.0,57.9506,57.9886,57.9354,57.943,7100.0
2013-02-04 11:40:00,76.33,76.36,76.3,76.36,17800.0,57.943,57.9658,57.9203,57.9658,17800.0
2013-02-04 11:45:00,76.36,76.41,76.32,76.39,16500.0,57.9658,58.0038,57.9354,57.9886,16500.0
2013-02-04 11:50:00,76.4,76.44,76.35,76.43,28300.0,57.9962,58.0265,57.9582,58.0189,28300.0
2013-02-04 11:55:00,76.41,76.45,76.38,76.41,36900.0,58.0038,58.0341,57.981,58.0038,36900.0
2013-02-04 12:00:00,76.42,76.42,76.33,76.38,25000.0,58.0114,58.0114,57.943,57.981,25000.0
2013-02-04 12:05:00,76.38,76.39,76.29,76.34,45800.0,57.981,57.9886,57.9127,57.9506,45800.0
2013-02-04 12:10:00,76.32,76.32,76.28,76.28,8200.0,57.9354,57.9354,57.9051,57.9051,8200.0
2013-02-04 12:15:00,76.28,76.34,76.26,76.3,17900.0,57.9051,57.9506,57.8899,57.9203,17900.0
2013-02-04 12:20:00,76.3,76.37,76.28,76.37,45400.0,57.9203,57.9734,57.9051,57.9734,45400.0
2013-02-04 12:25:00,76.37,76.47,76.37,76.44,13700.0,57.9734,58.0493,57.9734,58.0265,13700.0
2013-02-04 12:30:00,76.43,76.5,76.4,76.44,15500.0,58.0189,58.0721,57.9962,58.0265,15500.0
2013-02-04 12:35:00,76.44,76.48,76.43,76.48,23900.0,58.0265,58.0569,58.0189,58.0569,23900.0
2013-02-04 12:40:00,76.49,76.5,76.45,76.45,13900.0,58.0645,58.0721,58.0341,58.0341,13900.0
2013-02-04 12:45:00,76.45,76.51,76.45,76.49,28600.0,58.0341,58.0797,58.0341,58.0645,28600.0
2013-02-04 12:50:00,76.5,76.55,76.49,76.49,117400.0,58.0721,58.11,58.0645,58.0645,117400.0
2013-02-04 12:55:00,76.5,76.57,76.49,76.56,12100.0,58.0721,58.1252,58.0645,58.1176,12100.0
2013-02-04 13:00:00,76.57,76.57,76.48,76.5,29500.0,58.1252,58.1252,58.0569,58.0721,29500.0
2013-02-04 13:05:00,76.5,76.51,76.48,76.5,10400.0,58.0721,58.0797,58.0569,58.0721,10400.0
2013-02-04 13:10:00,76.49,76.51,76.49,76.49,12300.0,58.0645,58.0797,58.0645,58.0645,12300.0
2013-02-04 13:15:00,76.5,76.5,76.44,76.45,42300.0,58.0721,58.0721,58.0265,58.0341,42300.0
2013-02-04 13:20:00,76.42,76.46,76.42,76.44,17900.0,58.0114,58.0417,58.0114,58.0265,17900.0
2013-02-04 13:25:00,76.44,76.45,76.42,76.44,8300.0,58.0265,58.0341,58.0114,58.0265,8300.0
2013-02-04 13:30:00,76.44,76.46,76.43,76.45,15200.0,58.0265,58.0417,58.0189,58.0341,15200.0
2013-02-04 13:35:00,76.44,76.48,76.44,76.44,14300.0,58.0265,58.0569,58.0265,58.0265,14300.0
2013-02-04 13:40:00,76.44,76.5,76.42,76.42,25400.0,58.0265,58.0721,58.0114,58.0114,25400.0
2013-02-04 13:45:00,76.43,76.46,76.37,76.45,23700.0,58.0189,58.0417,57.9734,58.0341,23700.0
2013-02-04 13:50:00,76.46,76.46,76.36,76.39,19800.0,58.0417,58.0417,57.9658,57.9886,19800.0
2013-02-04 13:55:00,76.39,76.4,76.35,76.35,49000.0,57.9886,57.9962,57.9582,57.9582,49000.0
2013-02-04 14:00:00,76.36,76.38,76.35,76.36,10200.0,57.9658,57.981,57.9582,57.9658,10200.0
2013-02-04 14:05:00,76.35,76.36,76.32,76.33,9400.0,57.9582,57.9658,57.9354,57.943,9400.0
2013-02-04 14:10:00,76.34,76.39,76.34,76.39,13900.0,57.9506,57.9886,57.9506,57.9886,13900.0
2013-02-04 14:15:00,76.39,76.47,76.39,76.45,9900.0,57.9886,58.0493,57.9886,58.0341,9900.0
2013-02-04 14:20:00,76.45,76.46,76.43,76.43,8500.0,58.0341,58.0417,58.0189,58.0189,8500.0
2013-02-04 14:25:00,76.43,76.44,76.39,76.41,35300.0,58.0189,58.0265,57.9886,58.0038,35300.0
2013-02-04 14:30:00,76.42,76.45,76.39,76.44,61000.0,58.0114,58.0341,57.9886,58.0265,61000.0
2013-02-04 14:35:00,76.45,76.47,76.41,76.41,21500.0,58.0341,58.0493,58.0038,58.0038,21500.0
2013-02-04 14:40:00,76.41,76.47,76.39,76.47,25900.0,58.0038,58.0493,57.9886,58.0493,25900.0
2013-02-04 14:45:00,76.47,76.52,76.45,76.52,28200.0,58.0493,58.0873,58.0341,58.0873,28200.0
2013-02-04 14:50:00,76.53,76.56,76.46,76.49,22100.0,58.0949,58.1176,58.0417,58.0645,22100.0
2013-02-04 14:55:00,76.49,76.52,76.48,76.52,41600.0,58.0645,58.0873,58.0569,58.0873,41600.0
2013-02-04 15:00:00,76.51,76.52,76.43,76.43,24800.0,58.0797,58.0873,58.0189,58.0189,24800.0
2013-02-04 15:05:00,76.44,76.44,76.37,76.4,83600.0,58.0265,58.0265,57.9734,57.9962,83600.0
2013-02-04 15:10:00,76.4,76.47,76.39,76.43,34700.0,57.9962,58.0493,57.9886,58.0189,34700.0
2013-02-04 15:15:00,76.45,76.45,76.37,76.41,20000.0,58.0341,58.0341,57.9734,58.0038,20000.0
2013-02-04 15:20:00,76.42,76.43,76.39,76.4,20100.0,58.0114,58.0189,57.9886,57.9962,20100.0
2013-02-04 15:25:00,76.4,76.46,76.4,76.45,35300.0,57.9962,58.0417,57.9962,58.0341,35300.0
2013-02-04 15:30:00,76.44,76.44,76.35,76.35,40500.0,58.0265,58.0265,57.9582,57.9582,40500.0
2013-02-04 15:35:00,76.37,76.37,76.27,76.31,72800.0,57.9734,57.9734,57.8975,57.9279,72800.0
2013-02-04 15:40:00,76.31,76.39,76.29,76.31,56700.0,57.9279,57.9886,57.9127,57.9279,56700.0
2013-02-04 15:45:00,76.32,76.39,76.32,76.37,52500.0,57.9354,57.9886,57.9354,57.9734,52500.0
2013-02-04 15:50:00,76.36,76.36,76.26,76.32,100000.0,57.9658,57.9658,57.8899,57.9354,100000.0
2013-02-04 15:55:00,76.32,76.47,76.3,76.46,248800.0,57.9354,58.0493,57.9203,58.0417,248800.0
2013-02-05 09:30:00,76.79,76.98,76.75,76.81,33300.0,58.2922,58.4365,58.2619,58.3074,33300.0
2013-02-05 09:35:00,76.83,76.83,76.63,76.73,14100.0,58.3226,58.3226,58.1708,58.2467,14100.0
2013-02-05 09:40:00,76.7,76.75,76.63,76.69,17100.0,58.2239,58.2619,58.1708,58.2163,17100.0
2013-02-05 09:45:00,76.65,76.87,76.65,76.83,23500.0,58.1859,58.353,58.1859,58.3226,23500.0
2013-02-05 09:50:00,76.87,76.94,76.82,76.83,50100.0,58.353,58.4061,58.315,58.3226,50100.0
2013-02-05 09:55:00,76.84,76.86,76.76,76.8,50200.0,58.3302,58.3454,58.2695,58.2998,50200.0
2013-02-05 10:00:00,76.79,76.8,76.67,76.77,30300.0,58.2922,58.2998,58.2011,58.277,30300.0
2013-02-05 10:05:00,76.77,76.8,76.65,76.65,83300.0,58.277,58.2998,58.1859,58.1859,83300.0
2013-02-05 10:10:00,76.68,76.72,76.67,76.69,14700.0,58.2087,58.2391,58.2011,58.2163,14700.0
2013-02-05 10:15:00,76.7,76.71,76.67,76.68,35800.0,58.2239,58.2315,58.2011,58.2087,35800.0
2013-02-05 10:20:00,76.68,76.73,76.68,76.71,53100.0,58.2087,58.2467,58.2087,58.2315,53100.0
2013-02-05 10:25:00,76.7,76.77,76.7,76.71,83500.0,58.2239,58.277,58.2239,58.2315,83500.0
2013-02-05 10:30:00,76.7,76.77,76.66,76.7,39000.0,58.2239,58.277,58.1935,58.2239,39000.0
2013-02-05 10:35:00,76.71,76.76,76.69,76.75,18100.0,58.2315,58.2695,58.2163,58.2619,18100.0
2013-02-05 10:40:00,76.74,76.76,76.71,76.75,14400.0,58.2543,58.2695,58.2315,58.2619,14400.0
2013-02-05 10:45:00,76.73,76.76,76.72,76.74,14900.0,58.2467,58.2695,58.2391,58.2543,14900.0
2013-02-05 10:50:00,76.74,76.75,76.66,76.7,27100.0,58.2543,58.2619,58.1935,58.2239,27100.0
2013-02-05 10:55:00,76.69,76.69,76.65,76.67,11300.0,58.2163,58.2163,58.1859,58.2011,11300.0
2013-02-05 11:00:00,76.67,76.76,76.62,76.76,78400.0,58.2011,58.2695,58.1632,58.2695,78400.0
2013-02-05 11:05:00,76.75,76.77,76.72,76.72,14600.0,58.2619,58.277,58.2391,58.2391,14600.0
2013-02-05 11:10:00,76.73,76.76,76.7,76.74,13700.0,58.2467,58.2695,58.2239,58.2543,13700.0
2013-02-05 11:15:00,76.73,76.76,76.7,76.7,27800.0,58.2467,58.2695,58.2239,58.2239,27800.0
2013-02-05 11:20:00,76.72,76.74,76.67,76.7,19400.0,58.2391,58.2543,58.2011,58.2239,19400.0
2013-02-05 11:25:00,76.69,76.72,76.67,76.7,52700.0,58.2163,58.2391,58.2011,58.2239,52700.0
2013-02-05 11:30:00,76.7,76.74,76.69,76.7,19600.0,58.2239,58.2543,58.2163,58.2239,19600.0
2013-02-05 11:35:00,76.71,76.71,76.67,76.67,66400.0,58.2315,58.2315,58.2011,58.2011,66400.0
2013-02-05 11:40:00,76.68,76.72,76.67,76.67,16800.0,58.2087,58.2391,58.2011,58.2011,16800.0
2013-02-05 11:45:00,76.68,76.68,76.6,76.65,24200.0,58.2087,58.2087,58.148,58.1859,24200.0
2013-02-05 11:50:00,76.65,76.66,76.63,76.66,8000.0,58.1859,58.1935,58.1708,58.1935,8000.0
2013-02-05 11:55:00,76.67,76.71,76.66,76.7,17200.0,58.2011,58.2315,58.1935,58.2239,17200.0
2013-02-05 12:00:00,76.7,76.7,76.65,76.67,22900.0,58.2239,58.2239,58.1859,58.2011,22900.0
2013-02-05 12:05:00,76.66,76.67,76.6,76.6,58200.0,58.1935,58.2011,58.148,58.148,58200.0
2013-02-05 12:10:00,76.61,76.69,76.6,76.68,16500.0,58.1556,58.2163,58.148,58.2087,16500.0
2013-02-05 12:15:00,76.69,76.72,76.69,76.71,17900.0,58.2163,58.2391,58.2163,58.2315,17900.0
2013-02-05 12:20:00,76.72,76.72,76.69,76.69,21600.0,58.2391,58.2391,58.2163,58.2163,21600.0
2013-02-05 12:25:00,76.69,76.7,76.65,76.66,37300.0,58.2163,58.2239,58.1859,58.1935,37300.0
2013-02-05 12:30:00,76.66,76.67,76.54,76.62,28900.0,58.1935,58.2011,58.1024,58.1632,28900.0
2013-02-05 12:35:00,76.62,76.71,76.62,76.68,15500.0,58.1632,58.2315,58.1632,58.2087,15500.0
2013-02-05 12:40:00,76.68,76.71,76.66,76.68,44800.0,58.2087,58.2315,58.1935,58.2087,44800.0
2013-02-05 12:45:00,76.68,76.7,76.65,76.66,9100.0,58.2087,58.2239,58.1859,58.1935,9100.0
2013-02-05 12:50:00,76.67,76.67,76.64,76.64,13100.0,58.2011,58.2011,58.1784,58.1784,13100.0
2013-02-05 12:55:00,76.65,76.68,76.63,76.68,20800.0,58.1859,58.2087,58.1708,58.2087,20800.0
2013-02-05 13:00:00,76.67,76.7,76.66,76.69,5300.0,58.2011,58.2239,58.1935,58.2163,5300.0
2013-02-05 13:05:00,76.68,76.7,76.65,76.66,6400.0,58.2087,58.2239,58.1859,58.1935,6400.0
2013-02-05 13:10:00,76.66,76.69,76.65,76.67,16200.0,58.1935,58.2163,58.1859,58.2011,16200.0
2013-02-05 13:15:00,76.66,76.68,76.66,76.66,3400.0,58.1935,58.2087,58.1935,58.1935,3400.0
2013-02-05 13:20:00,76.67,76.69,76.64,76.68,92300.0,58.2011,58.2163,58.1784,58.2087,92300.0
2013-02-05 13:25:00,76.7,76.71,76.68,76.69,11800.0,58.2239,58.2315,58.2087,58.2163,11800.0
2013-02-05 13:30:00,76.69,76.71,76.68,76.69,13500.0,58.2163,58.2315,58.2087,58.2163,13500.0
2013-02-05 13:35:00,76.7,76.72,76.69,76.69,7600.0,58.2239,58.2391,58.2163,58.2163,7600.0
2013-02-05 13:40:00,76.69,76.72,76.68,76.71,13600.0,58.2163,58.2391,58.2087,58.2315,13600.0
2013-02-05 13:45:00,76.71,76.73,76.69,76.7,14800.0,58.2315,58.2467,58.2163,58.2239,14800.0
2013-02-05 13:50:00,76.7,76.73,76.7,76.73,12100.0,58.2239,58.2467,58.2239,58.2467,12100.0
2013-02-05 13:55:00,76.72,76.72,76.69,76.7,21400.0,58.2391,58.2391,58.2163,58.2239,21400.0
2013-02-05 14:00:00,76.7,76.71,76.68,76.69,6300.0,58.2239,58.2315,58.2087,58.2163,6300.0
2013-02-05 14:05:00,76.69,76.72,76.69,76.7,151600.0,58.2163,58.2391,58.2163,58.2239,151600.0
2013-02-05 14:10:00,76.7,76.73,76.66,76.67,25200.0,58.2239,58.2467,58.1935,58.2011,25200.0
2013-02-05 14:15:00,76.68,76.72,76.68,76.71,14100.0,58.2087,58.2391,58.2087,58.2315,14100.0
2013-02-05 14:20:00,76.72,76.75,76.71,76.75,20200.0,58.2391,58.2619,58.2315,58.2619,20200.0
2013-02-05 14:25:00,76.75,76.76,76.73,76.74,20000.0,58.2619,58.2695,58.2467,58.2543,20000.0
2013-02-05 14:30:00,76.74,76.77,76.74,76.75,18900.0,58.2543,58.277,58.2543,58.2619,18900.0
2013-02-05 14:35:00,76.75,76.82,76.75,76.81,18900.0,58.2619,58.315,58.2619,58.3074,18900.0
2013-02-05 14:40:00,76.8,76.87,76.8,76.87,19900.0,58.2998,58.353,58.2998,58.353,19900.0
2013-02-05 14:45:00,76.86,76.87,76.8,76.82,29200.0,58.3454,58.353,58.2998,58.315,29200.0
2013-02-05 14:50:00,76.83,76.84,76.81,76.83,28600.0,58.3226,58.3302,58.3074,58.3226,28600.0
2013-02-05 14:55:00,76.82,76.86,76.81,76.84,31500.0,58.315,58.3454,58.3074,58.3302,31500.0
2013-02-05 15:00:00,76.84,76.84,76.82,76.83,27700.0,58.3302,58.3302,58.315,58.3226,27700.0
2013-02-05 15:05:00,76.82,76.86,76.79,76.8,47000.0,58.315,58.3454,58.2922,58.2998,47000.0
2013-02-05 15:10:00,76.81,76.82,76.79,76.79,75900.0,58.3074,58.315,58.2922,58.2922,75900.0
2013-02-05 15:15:00,76.81,76.82,76.78,76.79,29900.0,58.3074,58.315,58.2846,58.2922,29900.0
2013-02-05 15:20:00,76.78,76.83,76.78,76.8,29100.0,58.2846,58.3226,58.2846,58.2998,29100.0
2013-02-05 15:25:00,76.8,76.8,76.75,76.77,44700.0,58.2998,58.2998,58.2619,58.277,44700.0
2013-02-05 15:30:00,76.77,76.78,76.74,76.75,36900.0,58.277,58.2846,58.2543,58.2619,36900.0
2013-02-05 15:35:00,76.75,76.8,76.74,76.78,199900.0,58.2619,58.2998,58.2543,58.2846,199900.0
2013-02-05 15:40:00,76.77,76.8,76.75,76.8,27700.0,58.277,58.2998,58.2619,58.2998,27700.0
2013-02-05 15:45:00,76.8,76.82,76.75,76.76,68700.0,58.2998,58.315,58.2619,58.2695,68700.0
2013-02-05 15:50:00,76.77,76.77,76.67,76.73,68900.0,58.277,58.277,58.2011,58.2467,68900.0
2013-02-05 15:55:00,76.73,76.76,76.69,76.72,279600.0,58.2467,58.2695,58.2163,58.2391,279600.0
2013-02-06 09:30:00,76.4,76.57,76.4,76.54,35000.0,57.9962,58.1252,57.9962,58.1024,35000.0
2013-02-06 09:35:00,76.53,76.56,76.35,76.38,16800.0,58.0949,58.1176,57.9582,57.981,16800.0
2013-02-06 09:40:00,76.38,76.5,76.36,76.42,17100.0,57.981,58.0721,57.9658,58.0114,17100.0
2013-02-06 09:45:00,76.43,76.44,76.26,76.4,15100.0,58.0189,58.0265,57.8899,57.9962,15100.0
2013-02-06 09:50:00,76.42,76.56,76.4,76.43,9300.0,58.0114,58.1176,57.9962,58.0189,9300.0
2013-02-06 09:55:00,76.42,76.52,76.42,76.49,10000.0,58.0114,58.0873,58.0114,58.0645,10000.0
2013-02-06 10:00:00,76.5,76.51,76.38,76.43,13800.0,58.0721,58.0797,57.981,58.0189,13800.0
2013-02-06 10:05:00,76.44,76.45,76.29,76.3,8600.0,58.0265,58.0341,57.9127,57.9203,8600.0
2013-02-06 10:10:00,76.31,76.34,76.27,76.27,8100.0,57.9279,57.9506,57.8975,57.8975,8100.0
2013-02-06 10:15:00,76.27,76.29,76.22,76.27,19400.0,57.8975,57.9127,57.8595,57.8975,19400.0
2013-02-06 10:20:00,76.28,76.32,76.2,76.27,24900.0,57.9051,57.9354,57.8443,57.8975,24900.0
2013-02-06 10:25:00,76.25,76.29,76.21,76.22,12500.0,57.8823,57.9127,57.8519,57.8595,12500.0
2013-02-06 10:30:00,76.22,76.26,76.21,76.21,15500.0,57.8595,57.8899,57.8519,57.8519,15500.0
2013-02-06 10:35:00,76.23,76.26,76.2,76.26,42900.0,57.8671,57.8899,57.8443,57.8899,42900.0
2013-02-06 10:40:00,76.25,76.28,76.23,76.24,9200.0,57.8823,57.9051,57.8671,57.8747,9200.0
2013-02-06 10:45:00,76.24,76.26,76.23,76.25,14000.0,57.8747,57.8899,57.8671,57.8823,14000.0
2013-02-06 10:50:00,76.24,76.28,76.24,76.27,28500.0,57.8747,57.9051,57.8747,57.8975,28500.0
2013-02-06 10:55:00,76.26,76.28,76.22,76.27,16800.0,57.8899,57.9051,57.8595,57.8975,16800.0
2013-02-06 11:00:00,76.27,76.28,76.23,76.28,7900.0,57.8975,57.9051,57.8671,57.9051,7900.0
2013-02-06 11:05:00,76.27,76.28,76.24,76.24,7800.0,57.8975,57.9051,57.8747,57.8747,7800.0
2013-02-06 11:10:00,76.25,76.34,76.25,76.29,19100.0,57.8823,57.9506,57.8823,57.9127,19100.0
2013-02-06 11:15:00,76.29,76.32,76.24,76.29,10000.0,57.9127,57.9354,57.8747,57.9127,10000.0
2013-02-06 11:20:00,76.29,76.33,76.23,76.23,12600.0,57.9127,57.943,57.8671,57.8671,12600.0
2013-02-06 11:25:00,76.22,76.27,76.21,76.26,15300.0,57.8595,57.8975,57.8519,57.8899,15300.0
2013-02-06 11:30:00,76.26,76.27,76.19,76.19,25900.0,57.8899,57.8975,57.8368,57.8368,25900.0
2013-02-06 11:35:00,76.2,76.22,76.12,76.14,14300.0,57.8443,57.8595,57.7836,57.7988,14300.0
2013-02-06 11:40:00,76.14,76.28,76.14,76.25,25400.0,57.7988,57.9051,57.7988,57.8823,25400.0
2013-02-06 11:45:00,76.27,76.27,76.24,76.25,7400.0,57.8975,57.8975,57.8747,57.8823,7400.0
2013-02-06 11:50:00,76.25,76.29,76.25,76.27,13500.0,57.8823,57.9127,57.8823,57.8975,13500.0
2013-02-06 11:55:00,76.27,76.28,76.26,76.27,17800.0,57.8975,57.9051,57.8899,57.8975,17800.0
2013-02-06 12:00:00,76.27,76.28,76.24,76.26,30700.0,57.8975,57.9051,57.8747,57.8899,30700.0
2013-02-06 12:05:00,76.26,76.27,76.23,76.25,7900.0,57.8899,57.8975,57.8671,57.8823,7900.0
2013-02-06 12:10:00,76.25,76.27,76.25,76.25,12600.0,57.8823,57.8975,57.8823,57.8823,12600.0
2013-02-06 12:15:00,76.27,76.27,76.23,76.23,11000.0,57.8975,57.8975,57.8671,57.8671,11000.0
2013-02-06 12:20:00,76.24,76.27,76.23,76.27,13400.0,57.8747,57.8975,57.8671,57.8975,13400.0
2013-02-06 12:25:00,76.26,76.27,76.22,76.22,18400.0,57.8899,57.8975,57.8595,57.8595,18400.0
2013-02-06 12:30:00,76.22,76.23,76.19,76.19,7500.0,57.8595,57.8671,57.8368,57.8368,7500.0
2013-02-06 12:35:00,76.19,76.2,76.19,76.19,10800.0,57.8368,57.8443,57.8368,57.8368,10800.0
2013-02-06 12:40:00,76.19,76.22,76.18,76.2,7600.0,57.8368,57.8595,57.8292,57.8443,7600.0
2013-02-06 12:45:00,76.2,76.21,76.19,76.2,9100.0,57.8443,57.8519,57.8368,57.8443,9100.0
2013-02-06 12:50:00,76.2,76.2,76.13,76.13,11600.0,57.8443,57.8443,57.7912,57.7912,11600.0
2013-02-06 12:55:00,76.14,76.14,76.1,76.11,19400.0,57.7988,57.7988,57.7684,57.776,19400.0
2013-02-06 13:00:00,76.11,76.12,76.05,76.07,14100.0,57.776,57.7836,57.7305,57.7457,14100.0
2013-02-06 13:05:00,76.08,76.11,76.0,76.0,21600.0,57.7533,57.776,57.6925,57.6925,21600.0
2013-02-06 13:10:00,75.98,76.0,75.93,75.98,30600.0,57.6773,57.6925,57.6394,57.6773,30600.0
2013-02-06 13:15:00,75.99,76.01,75.97,76.01,17400.0,57.6849,57.7001,57.6698,57.7001,17400.0
2013-02-06 13:20:00,76.0,76.03,75.95,75.95,13800.0,57.6925,57.7153,57.6546,57.6546,13800.0
2013-02-06 13:25:00,75.94,75.99,75.88,75.88,38900.0,57.647,57.6849,57.6014,57.6014,38900.0
2013-02-06 13:30:00,75.88,75.89,75.8,75.8,28800.0,57.6014,57.609,57.5407,57.5407,28800.0
2013-02-06 13:35:00,75.82,75.83,75.74,75.75,35400.0,57.5559,57.5635,57.4952,57.5027,35400.0
2013-02-06 13:40:00,75.76,75.8,75.73,75.76,28200.0,57.5103,57.5407,57.4876,57.5103,28200.0
2013-02-06 13:45:00,75.76,75.8,75.75,75.79,22700.0,57.5103,57.5407,57.5027,57.5331,22700.0
2013-02-06 13:50:00,75.78,75.8,75.74,75.79,19900.0,57.5255,57.5407,57.4952,57.5331,19900.0
2013-02-06 13:55:00,75.8,75.81,75.72,75.74,21000.0,57.5407,57.5483,57.48,57.4952,21000.0
2013-02-06 14:00:00,75.74,75.79,75.74,75.79,18500.0,57.4952,57.5331,57.4952,57.5331,18500.0
2013-02-06 14:05:00,75.78,75.8,75.75,75.77,41800.0,57.5255,57.5407,57.5027,57.5179,41800.0
2013-02-06 14:10:00,75.77,75.8,75.76,75.78,14100.0,57.5179,57.5407,57.5103,57.5255,14100.0
2013-02-06 14:15:00,75.78,75.8,75.77,75.78,12500.0,57.5255,57.5407,57.5179,57.5255,12500.0
2013-02-06 14:20:00,75.79,75.81,75.78,75.79,16400.0,57.5331,57.5483,57.5255,57.5331,16400.0
2013-02-06 14:25:00,75.79,75.82,75.78,75.81,22800.0,57.5331,57.5559,57.5255,57.5483,22800.0
2013-02-06 14:30:00,75.81,75.82,75.81,75.81,15800.0,57.5483,57.5559,57.5483,57.5483,15800.0
2013-02-06 14:35:00,75.81,75.82,75.77,75.8,24900.0,57.5483,57.5559,57.5179,57.5407,24900.0
2013-02-06 14:40:00,75.8,75.81,75.79,75.8,19600.0,57.5407,57.5483,57.5331,57.5407,19600.0
2013-02-06 14:45:00,75.8,75.85,75.79,75.83,23800.0,57.5407,57.5787,57.5331,57.5635,23800.0
2013-02-06 14:50:00,75.83,75.83,75.75,75.75,18300.0,57.5635,57.5635,57.5027,57.5027,18300.0
2013-02-06 14:55:00,75.76,75.76,75.73,75.75,25200.0,57.5103,57.5103,57.4876,57.5027,25200.0
2013-02-06 15:00:00,75.76,75.77,75.73,75.75,19400.0,57.5103,57.5179,57.4876,57.5027,19400.0
2013-02-06 15:05:00,75.75,75.75,75.74,75.75,19400.0,57.5027,57.5027,57.4952,57.5027,19400.0
2013-02-06 15:10:00,75.75,75.75,75.74,75.75,29900.0,57.5027,57.5027,57.4952,57.5027,29900.0
2013-02-06 15:15:00,75.75,75.75,75.73,75.75,38800.0,57.5027,57.5027,57.4876,57.5027,38800.0
2013-02-06 15:20:00,75.75,75.8,75.74,75.8,28000.0,57.5027,57.5407,57.4952,57.5407,28000.0
2013-02-06 15:25:00,75.8,75.8,75.78,75.78,29100.0,57.5407,57.5407,57.5255,57.5255,29100.0
2013-02-06 15:30:00,75.77,75.78,75.68,75.71,43100.0,57.5179,57.5255,57.4496,57.4724,43100.0
2013-02-06 15:35:00,75.71,75.81,75.7,75.8,30600.0,57.4724,57.5483,57.4648,57.5407,30600.0
2013-02-06 15:40:00,75.79,75.81,75.74,75.81,33700.0,57.5331,57.5483,57.4952,57.5483,33700.0
2013-02-06 15:45:00,75.82,75.82,75.69,75.7,77600.0,57.5559,57.5559,57.4572,57.4648,77600.0
2013-02-06 15:50:00,75.7,75.77,75.69,75.77,85100.0,57.4648,57.5179,57.4572,57.5179,85100.0
2013-02-06 15:55:00,75.77,75.95,75.77,75.94,213300.0,57.5179,57.6546,57.5179,57.647,213300.0
2013-02-07 09:30:00,76.12,76.14,75.75,75.88,53500.0,57.7836,57.7988,57.5027,57.6014,53500.0
2013-02-07 09:35:00,75.86,76.03,75.83,76.01,51400.0,57.5863,57.7153,57.5635,57.7001,51400.0
2013-02-07 09:40:00,75.99,76.17,75.99,76.01,20200.0,57.6849,57.8216,57.6849,57.7001,20200.0
2013-02-07 09:45:00,76.02,76.35,76.01,76.3,35100.0,57.7077,57.9582,57.7001,57.9203,35100.0
2013-02-07 09:50:00,76.3,76.31,76.15,76.23,24600.0,57.9203,57.9279,57.8064,57.8671,24600.0
2013-02-07 09:55:00,76.23,76.4,76.19,76.29,21100.0,57.8671,57.9962,57.8368,57.9127,21100.0
2013-02-07 10:00:00,76.3,76.43,76.27,76.42,24600.0,57.9203,58.0189,57.8975,58.0114,24600.0
2013-02-07 10:05:00,76.43,76.47,76.28,76.28,35400.0,58.0189,58.0493,57.9051,57.9051,35400.0
2013-02-07 10:10:00,76.28,76.3,76.17,76.18,34000.0,57.9051,57.9203,57.8216,57.8292,34000.0
2013-02-07 10:15:00,76.18,76.29,76.16,76.29,21600.0,57.8292,57.9127,57.814,57.9127,21600.0
2013-02-07 10:20:00,76.28,76.28,76.12,76.17,34700.0,57.9051,57.9051,57.7836,57.8216,34700.0
2013-02-07 10:25:00,76.17,76.19,76.11,76.13,90200.0,57.8216,57.8368,57.776,57.7912,90200.0
2013-02-07 10:30:00,76.13,76.13,75.99,76.0,23100.0,57.7912,57.7912,57.6849,57.6925,23100.0
2013-02-07 10:35:00,75.98,76.11,75.95,76.09,37600.0,57.6773,57.776,57.6546,57.7608,37600.0
2013-02-07 10:40:00,76.08,76.15,76.06,76.09,20100.0,57.7533,57.8064,57.7381,57.7608,20100.0
2013-02-07 10:45:00,76.1,76.14,76.06,76.14,26900.0,57.7684,57.7988,57.7381,57.7988,26900.0
2013-02-07 10:50:00,76.13,76.14,76.04,76.05,31100.0,57.7912,57.7988,57.7229,57.7305,31100.0
2013-02-07 10:55:00,76.05,76.06,76.0,76.02,64300.0,57.7305,57.7381,57.6925,57.7077,64300.0
2013-02-07 11:00:00,76.03,76.03,75.94,75.99,97800.0,57.7153,57.7153,57.647,57.6849,97800.0
2013-02-07 11:05:00,76.0,76.0,75.93,75.93,74000.0,57.6925,57.6925,57.6394,57.6394,74000.0
2013-02-07 11:10:00,75.96,75.96,75.87,75.88,21200.0,57.6622,57.6622,57.5938,57.6014,21200.0
2013-02-07 11:15:00,75.88,75.91,75.83,75.84,23200.0,57.6014,57.6242,57.5635,57.5711,23200.0
2013-02-07 11:20:00,75.86,75.88,75.81,75.83,24700.0,57.5863,57.6014,57.5483,57.5635,24700.0
2013-02-07 11:25:00,75.83,75.88,75.83,75.87,20500.0,57.5635,57.6014,57.5635,57.5938,20500.0
2013-02-07 11:30:00,75.87,75.91,75.81,75.83,16000.0,57.5938,57.6242,57.5483,57.5635,16000.0
2013-02-07 11:35:00,75.84,75.89,75.8,75.8,22000.0,57.5711,57.609,57.5407,57.5407,22000.0
2013-02-07 11:40:00,75.79,75.8,75.66,75.7,22000.0,57.5331,57.5407,57.4344,57.4648,22000.0
2013-02-07 11:45:00,75.71,75.82,75.71,75.78,27500.0,57.4724,57.5559,57.4724,57.5255,27500.0
2013-02-07 11:50:00,75.78,75.92,75.77,75.9,14200.0,57.5255,57.6318,57.5179,57.6166,14200.0
2013-02-07 11:55:00,75.91,75.92,75.75,75.82,28300.0,57.6242,57.6318,57.5027,57.5559,28300.0
2013-02-07 12:00:00,75.81,75.91,75.81,75.88,34000.0,57.5483,57.6242,57.5483,57.6014,34000.0
2013-02-07 12:05:00,75.91,75.96,75.88,75.92,29500.0,57.6242,57.6622,57.6014,57.6318,29500.0
2013-02-07 12:10:00,75.92,76.04,75.91,76.03,45400.0,57.6318,57.7229,57.6242,57.7153,45400.0
2013-02-07 12:15:00,76.03,76.03,75.91,75.97,60500.0,57.7153,57.7153,57.6242,57.6698,60500.0
2013-02-07 12:20:00,75.96,76.01,75.81,75.87,45900.0,57.6622,57.7001,57.5483,57.5938,45900.0
2013-02-07 12:25:00,75.87,75.96,75.87,75.93,31900.0,57.5938,57.6622,57.5938,57.6394,31900.0
2013-02-07 12:30:00,75.93,76.06,75.93,76.06,14700.0,57.6394,57.7381,57.6394,57.7381,14700.0
2013-02-07 12:35:00,76.08,76.12,75.99,76.0,32000.0,57.7533,57.7836,57.6849,57.6925,32000.0
2013-02-07 12:40:00,75.99,75.99,75.76,75.78,45000.0,57.6849,57.6849,57.5103,57.5255,45000.0
2013-02-07 12:45:00,75.79,75.88,75.77,75.86,58500.0,57.5331,57.6014,57.5179,57.5863,58500.0
2013-02-07 12:50:00,75.87,75.88,75.82,75.88,17200.0,57.5938,57.6014,57.5559,57.6014,17200.0
2013-02-07 12:55:00,75.88,75.92,75.74,75.74,32400.0,57.6014,57.6318,57.4952,57.4952,32400.0
2013-02-07 13:00:00,75.74,75.81,75.74,75.81,10400.0,57.4952,57.5483,57.4952,57.5483,10400.0
2013-02-07 13:05:00,75.81,75.81,75.76,75.8,12900.0,57.5483,57.5483,57.5103,57.5407,12900.0
2013-02-07 13:10:00,75.81,75.82,75.75,75.75,13800.0,57.5483,57.5559,57.5027,57.5027,13800.0
2013-02-07 13:15:00,75.77,75.81,75.75,75.81,13100.0,57.5179,57.5483,57.5027,57.5483,13100.0
2013-02-07 13:20:00,75.81,75.81,75.79,75.81,10200.0,57.5483,57.5483,57.5331,57.5483,10200.0
2013-02-07 13:25:00,75.8,75.82,75.78,75.8,24500.0,57.5407,57.5559,57.5255,57.5407,24500.0
2013-02-07 13:30:00,75.81,75.81,75.77,75.78,13400.0,57.5483,57.5483,57.5179,57.5255,13400.0
2013-02-07 13:35:00,75.78,75.81,75.77,75.77,17100.0,57.5255,57.5483,57.5179,57.5179,17100.0
2013-02-07 13:40:00,75.77,75.81,75.77,75.8,16600.0,57.5179,57.5483,57.5179,57.5407,16600.0
2013-02-07 13:45:00,75.81,75.81,75.77,75.78,39300.0,57.5483,57.5483,57.5179,57.5255,39300.0
2013-02-07 13:50:00,75.78,75.81,75.78,75.8,21400.0,57.5255,57.5483,57.5255,57.5407,21400.0
2013-02-07 13:55:00,75.81,75.81,75.77,75.79,15000.0,57.5483,57.5483,57.5179,57.5331,15000.0
2013-02-07 14:00:00,75.79,75.82,75.78,75.78,24300.0,57.5331,57.5559,57.5255,57.5255,24300.0
2013-02-07 14:05:00,75.78,75.8,75.74,75.76,19700.0,57.5255,57.5407,57.4952,57.5103,19700.0
2013-02-07 14:10:00,75.76,75.76,75.75,75.76,24300.0,57.5103,57.5103,57.5027,57.5103,24300.0
2013-02-07 14:15:00,75.76,75.76,75.71,75.73,16000.0,57.5103,57.5103,57.4724,57.4876,16000.0
2013-02-07 14:20:00,75.72,75.72,75.68,75.68,27800.0,57.48,57.48,57.4496,57.4496,27800.0
2013-02-07 14:25:00,75.69,75.73,75.68,75.73,18400.0,57.4572,57.4876,57.4496,57.4876,18400.0
2013-02-07 14:30:00,75.73,75.77,75.71,75.71,24100.0,57.4876,57.5179,57.4724,57.4724,24100.0
2013-02-07 14:35:00,75.72,75.74,75.67,75.7,28800.0,57.48,57.4952,57.442,57.4648,28800.0
2013-02-07 14:40:00,75.7,75.81,75.7,75.8,31300.0,57.4648,57.5483,57.4648,57.5407,31300.0
2013-02-07 14:45:00,75.8,75.81,75.79,75.81,29700.0,57.5407,57.5483,57.5331,57.5483,29700.0
2013-02-07 14:50:00,75.8,75.82,75.77,75.77,54700.0,57.5407,57.5559,57.5179,57.5179,54700.0
2013-02-07 14:55:00,75.79,75.87,75.77,75.87,21100.0,57.5331,57.5938,57.5179,57.5938,21100.0
2013-02-07 15:00:00,75.87,75.88,75.75,75.85,46900.0,57.5938,57.6014,57.5027,57.5787,46900.0
2013-02-07 15:05:00,75.84,75.85,75.8,75.82,35200.0,57.5711,57.5787,57.5407,57.5559,35200.0
2013-02-07 15:10:00,75.82,75.84,75.73,75.76,135600.0,57.5559,57.5711,57.4876,57.5103,135600.0
2013-02-07 15:15:00,75.76,75.85,75.76,75.81,56700.0,57.5103,57.5787,57.5103,57.5483,56700.0
2013-02-07 15:20:00,75.8,75.83,75.77,75.79,24400.0,57.5407,57.5635,57.5179,57.5331,24400.0
2013-02-07 15:25:00,75.79,75.8,75.76,75.8,22200.0,57.5331,57.5407,57.5103,57.5407,22200.0
2013-02-07 15:30:00,75.79,75.82,75.78,75.79,27400.0,57.5331,57.5559,57.5255,57.5331,27400.0
2013-02-07 15:35:00,75.79,75.86,75.74,75.78,78500.0,57.5331,57.5863,57.4952,57.5255,78500.0
2013-02-07 15:40:00,75.77,75.85,75.77,75.8,111000.0,57.5179,57.5787,57.5179,57.5407,111000.0
2013-02-07 15:45:00,75.8,75.8,75.75,75.79,33900.0,57.5407,57.5407,57.5027,57.5331,33900.0
2013-02-07 15:50:00,75.8,75.8,75.78,75.8,84200.0,57.5407,57.5407,57.5255,57.5407,84200.0
2013-02-07 15:55:00,75.8,75.89,75.79,75.86,217700.0,57.5407,57.609,57.5331,57.5863,217700.0
2013-02-08 09:30:00,75.76,75.98,75.55,75.86,48900.0,57.5103,57.6773,57.3509,57.5863,48900.0
2013-02-08 09:35:00,75.88,76.13,75.88,76.09,15900.0,57.6014,57.7912,57.6014,57.7608,15900.0
2013-02-08 09:40:00,76.1,76.11,75.93,75.96,11300.0,57.7684,57.776,57.6394,57.6622,11300.0
2013-02-08 09:45:00,75.95,75.97,75.85,75.96,24000.0,57.6546,57.6698,57.5787,57.6622,24000.0
2013-02-08 09:50:00,75.99,76.09,75.91,76.09,15900.0,57.6849,57.7608,57.6242,57.7608,15900.0
2013-02-08 09:55:00,76.08,76.17,76.05,76.1,17200.0,57.7533,57.8216,57.7305,57.7684,17200.0
2013-02-08 10:00:00,76.09,76.17,76.08,76.15,26300.0,57.7608,57.8216,57.7533,57.8064,26300.0
2013-02-08 10:05:00,76.15,76.24,76.14,76.19,17600.0,57.8064,57.8747,57.7988,57.8368,17600.0
2013-02-08 10:10:00,76.2,76.24,76.14,76.16,87500.0,57.8443,57.8747,57.7988,57.814,87500.0
2013-02-08 10:15:00,76.19,76.26,76.19,76.24,12500.0,57.8368,57.8899,57.8368,57.8747,12500.0
2013-02-08 10:20:00,76.24,76.3,76.22,76.29,8900.0,57.8747,57.9203,57.8595,57.9127,8900.0
2013-02-08 10:25:00,76.29,76.36,76.29,76.33,10400.0,57.9127,57.9658,57.9127,57.943,10400.0
2013-02-08 10:30:00,76.32,76.35,76.26,76.33,28900.0,57.9354,57.9582,57.8899,57.943,28900.0
2013-02-08 10:35:00,76.34,76.45,76.34,76.44,10600.0,57.9506,58.0341,57.9506,58.0265,10600.0
2013-02-08 10:40:00,76.44,76.5,76.41,76.5,15400.0,58.0265,58.0721,58.0038,58.0721,15400.0
2013-02-08 10:45:00,76.49,76.64,76.49,76.64,22500.0,58.0645,58.1784,58.0645,58.1784,22500.0
2013-02-08 10:50:00,76.64,76.68,76.63,76.67,14300.0,58.1784,58.2087,58.1708,58.2011,14300.0
2013-02-08 10:55:00,76.67,76.74,76.67,76.69,17500.0,58.2011,58.2543,58.2011,58.2163,17500.0
2013-02-08 11:00:00,76.7,76.74,76.64,76.64,25600.0,58.2239,58.2543,58.1784,58.1784,25600.0
2013-02-08 11:05:00,76.65,76.66,76.64,76.66,20000.0,58.1859,58.1935,58.1784,58.1935,20000.0
2013-02-08 11:10:00,76.66,76.67,76.64,76.66,19500.0,58.1935,58.2011,58.1784,58.1935,19500.0
2013-02-08 11:15:00,76.66,76.68,76.64,76.66,17200.0,58.1935,58.2087,58.1784,58.1935,17200.0
2013-02-08 11:20:00,76.66,76.67,76.64,76.65,7900.0,58.1935,58.2011,58.1784,58.1859,7900.0
2013-02-08 11:25:00,76.65,76.66,76.62,76.62,19000.0,58.1859,58.1935,58.1632,58.1632,19000.0
2013-02-08 11:30:00,76.62,76.63,76.56,76.62,14100.0,58.1632,58.1708,58.1176,58.1632,14100.0
2013-02-08 11:35:00,76.62,76.67,76.58,76.64,10400.0,58.1632,58.2011,58.1328,58.1784,10400.0
2013-02-08 11:40:00,76.65,76.68,76.62,76.63,14300.0,58.1859,58.2087,58.1632,58.1708,14300.0
2013-02-08 11:45:00,76.62,76.67,76.6,76.66,8400.0,58.1632,58.2011,58.148,58.1935,8400.0
2013-02-08 11:50:00,76.67,76.67,76.65,76.67,6300.0,58.2011,58.2011,58.1859,58.2011,6300.0
2013-02-08 11:55:00,76.67,76.72,76.67,76.69,12400.0,58.2011,58.2391,58.2011,58.2163,12400.0
2013-02-08 12:00:00,76.68,76.78,76.62,76.77,73100.0,58.2087,58.2846,58.1632,58.277,73100.0
2013-02-08 12:05:00,76.77,76.81,76.77,76.78,10300.0,58.277,58.3074,58.277,58.2846,10300.0
2013-02-08 12:10:00,76.78,76.78,76.72,76.73,6900.0,58.2846,58.2846,58.2391,58.2467,6900.0
2013-02-08 12:15:00,76.72,76.76,76.68,76.68,9900.0,58.2391,58.2695,58.2087,58.2087,9900.0
2013-02-08 12:20:00,76.7,76.72,76.66,76.66,37700.0,58.2239,58.2391,58.1935,58.1935,37700.0
2013-02-08 12:25:00,76.64,76.69,76.64,76.68,6000.0,58.1784,58.2163,58.1784,58.2087,6000.0
2013-02-08 12:30:00,76.67,76.73,76.67,76.71,10200.0,58.2011,58.2467,58.2011,58.2315,10200.0
2013-02-08 12:35:00,76.72,76.75,76.72,76.72,9400.0,58.2391,58.2619,58.2391,58.2391,9400.0
2013-02-08 12:40:00,76.73,76.77,76.7,76.77,21000.0,58.2467,58.277,58.2239,58.277,21000.0
2013-02-08 12:45:00,76.76,76.83,76.75,76.83,93200.0,58.2695,58.3226,58.2619,58.3226,93200.0
2013-02-08 12:50:00,76.83,76.91,76.83,76.9,28900.0,58.3226,58.3833,58.3226,58.3757,28900.0
2013-02-08 12:55:00,76.89,76.95,76.89,76.91,22900.0,58.3681,58.4137,58.3681,58.3833,22900.0
2013-02-08 13:00:00,76.91,76.91,76.9,76.9,9900.0,58.3833,58.3833,58.3757,58.3757,9900.0
2013-02-08 13:05:00,76.91,76.95,76.91,76.92,12300.0,58.3833,58.4137,58.3833,58.3909,12300.0
2013-02-08 13:10:00,76.92,76.93,76.9,76.93,11600.0,58.3909,58.3985,58.3757,58.3985,11600.0
2013-02-08 13:15:00,76.92,76.93,76.91,76.92,9500.0,58.3909,58.3985,58.3833,58.3909,9500.0
2013-02-08 13:20:00,76.92,76.92,76.91,76.92,8800.0,58.3909,58.3909,58.3833,58.3909,8800.0
2013-02-08 13:25:00,76.91,76.92,76.88,76.88,13400.0,58.3833,58.3909,58.3605,58.3605,13400.0
2013-02-08 13:30:00,76.89,76.94,76.89,76.9,18300.0,58.3681,58.4061,58.3681,58.3757,18300.0
2013-02-08 13:35:00,76.91,76.91,76.88,76.9,8000.0,58.3833,58.3833,58.3605,58.3757,8000.0
2013-02-08 13:40:00,76.9,76.95,76.89,76.93,14600.0,58.3757,58.4137,58.3681,58.3985,14600.0
2013-02-08 13:45:00,76.93,76.94,76.9,76.92,24500.0,58.3985,58.4061,58.3757,58.3909,24500.0
2013-02-08 13:50:00,76.91,76.94,76.87,76.88,50500.0,58.3833,58.4061,58.353,58.3605,50500.0
2013-02-08 13:55:00,76.88,76.9,76.87,76.89,21700.0,58.3605,58.3757,58.353,58.3681,21700.0
2013-02-08 14:00:00,76.9,76.9,76.87,76.89,13900.0,58.3757,58.3757,58.353,58.3681,13900.0
2013-02-08 14:05:00,76.9,76.92,76.87,76.88,28100.0,58.3757,58.3909,58.353,58.3605,28100.0
2013-02-08 14:10:00,76.88,76.88,76.86,76.88,14900.0,58.3605,58.3605,58.3454,58.3605,14900.0
2013-02-08 14:15:00,76.88,76.91,76.88,76.9,16100.0,58.3605,58.3833,58.3605,58.3757,16100.0
2013-02-08 14:20:00,76.9,76.9,76.85,76.85,17800.0,58.3757,58.3757,58.3378,58.3378,17800.0
2013-02-08 14:25:00,76.86,76.88,76.86,76.88,14800.0,58.3454,58.3605,58.3454,58.3605,14800.0
2013-02-08 14:30:00,76.88,76.88,76.83,76.84,19700.0,58.3605,58.3605,58.3226,58.3302,19700.0
2013-02-08 14:35:00,76.85,76.87,76.83,76.86,13200.0,58.3378,58.353,58.3226,58.3454,13200.0
2013-02-08 14:40:00,76.87,76.91,76.87,76.9,18400.0,58.353,58.3833,58.353,58.3757,18400.0
2013-02-08 14:45:00,76.9,76.93,76.89,76.91,14700.0,58.3757,58.3985,58.3681,58.3833,14700.0
2013-02-08 14:50:00,76.91,76.97,76.9,76.96,17400.0,58.3833,58.4289,58.3757,58.4213,17400.0
2013-02-08 14:55:00,76.96,77.0,76.96,76.97,11500.0,58.4213,58.4516,58.4213,58.4289,11500.0
2013-02-08 15:00:00,76.98,77.0,76.96,76.97,15800.0,58.4365,58.4516,58.4213,58.4289,15800.0
2013-02-08 15:05:00,76.97,76.99,76.97,76.97,14100.0,58.4289,58.444,58.4289,58.4289,14100.0
2013-02-08 15:10:00,76.97,76.99,76.97,76.98,11000.0,58.4289,58.444,58.4289,58.4365,11000.0
2013-02-08 15:15:00,76.98,76.98,76.94,76.95,18400.0,58.4365,58.4365,58.4061,58.4137,18400.0
2013-02-08 15:20:00,76.95,76.96,76.91,76.96,16700.0,58.4137,58.4213,58.3833,58.4213,16700.0
2013-02-08 15:25:00,76.96,76.98,76.95,76.97,17700.0,58.4213,58.4365,58.4137,58.4289,17700.0
2013-02-08 15:30:00,76.96,76.97,76.91,76.92,19300.0,58.4213,58.4289,58.3833,58.3909,19300.0
2013-02-08 15:35:00,76.93,76.98,76.91,76.97,28200.0,58.3985,58.4365,58.3833,58.4289,28200.0
2013-02-08 15:40:00,76.98,77.01,76.98,77.0,40900.0,58.4365,58.4592,58.4365,58.4516,40900.0
2013-02-08 15:45:00,77.0,77.04,76.96,77.0,61500.0,58.4516,58.482,58.4213,58.4516,61500.0
2013-02-08 15:50:00,77.0,77.07,76.99,77.0,92300.0,58.4516,58.5048,58.444,58.4516,92300.0
2013-02-08 15:55:00,77.01,77.08,76.95,77.05,145900.0,58.4592,58.5124,58.4137,58.4896,145900.0
2013-02-11 09:30:00,76.81,76.88,76.51,76.59,65100.0,58.3074,58.3605,58.0797,58.1404,65100.0
2013-02-11 09:35:00,76.58,76.83,76.56,76.74,12200.0,58.1328,58.3226,58.1176,58.2543,12200.0
2013-02-11 09:40:00,76.74,76.8,76.66,76.66,11700.0,58.2543,58.2998,58.1935,58.1935,11700.0
2013-02-11 09:45:00,76.64,76.82,76.61,76.81,14500.0,58.1784,58.315,58.1556,58.3074,14500.0
2013-02-11 09:50:00,76.81,76.85,76.65,76.68,86200.0,58.3074,58.3378,58.1859,58.2087,86200.0
2013-02-11 09:55:00,76.69,76.73,76.54,76.66,22600.0,58.2163,58.2467,58.1024,58.1935,22600.0
2013-02-11 10:00:00,76.67,76.67,76.46,76.46,15600.0,58.2011,58.2011,58.0417,58.0417,15600.0
2013-02-11 10:05:00,76.47,76.65,76.44,76.46,18700.0,58.0493,58.1859,58.0265,58.0417,18700.0
2013-02-11 10:10:00,76.47,76.58,76.44,76.46,13200.0,58.0493,58.1328,58.0265,58.0417,13200.0
2013-02-11 10:15:00,76.46,76.54,76.45,76.5,24000.0,58.0417,58.1024,58.0341,58.0721,24000.0
2013-02-11 10:20:00,76.51,76.52,76.46,76.48,15200.0,58.0797,58.0873,58.0417,58.0569,15200.0
2013-02-11 10:25:00,76.47,76.47,76.35,76.37,13500.0,58.0493,58.0493,57.9582,57.9734,13500.0
2013-02-11 10:30:00,76.37,76.49,76.35,76.37,22000.0,57.9734,58.0645,57.9582,57.9734,22000.0
2013-02-11 10:35:00,76.39,76.45,76.38,76.43,6300.0,57.9886,58.0341,57.981,58.0189,6300.0
2013-02-11 10:40:00,76.43,76.47,76.43,76.44,16300.0,58.0189,58.0493,58.0189,58.0265,16300.0
2013-02-11 10:45:00,76.43,76.49,76.42,76.42,5100.0,58.0189,58.0645,58.0114,58.0114,5100.0
2013-02-11 10:50:00,76.41,76.42,76.36,76.36,13900.0,58.0038,58.0114,57.9658,57.9658,13900.0
2013-02-11 10:55:00,76.37,76.4,76.36,76.37,6900.0,57.9734,57.9962,57.9658,57.9734,6900.0
2013-02-11 11:00:00,76.38,76.51,76.37,76.5,49500.0,57.981,58.0797,57.9734,58.0721,49500.0
2013-02-11 11:05:00,76.51,76.51,76.45,76.46,6800.0,58.0797,58.0797,58.0341,58.0417,6800.0
2013-02-11 11:10:00,76.47,76.48,76.46,76.48,4800.0,58.0493,58.0569,58.0417,58.0569,4800.0
2013-02-11 11:15:00,76.47,76.47,76.43,76.44,4800.0,58.0493,58.0493,58.0189,58.0265,4800.0
2013-02-11 11:20:00,76.43,76.49,76.42,76.42,16600.0,58.0189,58.0645,58.0114,58.0114,16600.0
2013-02-11 11:25:00,76.44,76.46,76.39,76.42,6700.0,58.0265,58.0417,57.9886,58.0114,6700.0
2013-02-11 11:30:00,76.43,76.46,76.4,76.42,9000.0,58.0189,58.0417,57.9962,58.0114,9000.0
2013-02-11 11:35:00,76.42,76.45,76.39,76.42,14600.0,58.0114,58.0341,57.9886,58.0114,14600.0
2013-02-11 11:40:00,76.44,76.48,76.44,76.46,8600.0,58.0265,58.0569,58.0265,58.0417,8600.0
2013-02-11 11:45:00,76.46,76.47,76.42,76.44,15400.0,58.0417,58.0493,58.0114,58.0265,15400.0
2013-02-11 11:50:00,76.44,76.44,76.38,76.42,6400.0,58.0265,58.0265,57.981,58.0114,6400.0
2013-02-11 11:55:00,76.43,76.46,76.39,76.45,4800.0,58.0189,58.0417,57.9886,58.0341,4800.0
2013-02-11 12:00:00,76.45,76.5,76.43,76.44,39900.0,58.0341,58.0721,58.0189,58.0265,39900.0
2013-02-11 12:05:00,76.42,76.5,76.42,76.46,8700.0,58.0114,58.0721,58.0114,58.0417,8700.0
2013-02-11 12:10:00,76.45,76.49,76.43,76.48,29500.0,58.0341,58.0645,58.0189,58.0569,29500.0
2013-02-11 12:15:00,76.48,76.51,76.47,76.5,8500.0,58.0569,58.0797,58.0493,58.0721,8500.0
2013-02-11 12:20:00,76.49,76.55,76.49,76.52,6000.0,58.0645,58.11,58.0645,58.0873,6000.0
2013-02-11 12:25:00,76.52,76.52,76.47,76.48,10100.0,58.0873,58.0873,58.0493,58.0569,10100.0
2013-02-11 12:30:00,76.49,76.51,76.46,76.48,12800.0,58.0645,58.0797,58.0417,58.0569,12800.0
2013-02-11 12:35:00,76.48,76.49,76.46,76.49,6800.0,58.0569,58.0645,58.0417,58.0645,6800.0
2013-02-11 12:40:00,76.49,76.49,76.44,76.44,7600.0,58.0645,58.0645,58.0265,58.0265,7600.0
2013-02-11 12:45:00,76.45,76.48,76.44,76.48,4600.0,58.0341,58.0569,58.0265,58.0569,4600.0
2013-02-11 12:50:00,76.48,76.56,76.47,76.56,15700.0,58.0569,58.1176,58.0493,58.1176,15700.0
2013-02-11 12:55:00,76.55,76.56,76.49,76.52,9300.0,58.11,58.1176,58.0645,58.0873,9300.0
2013-02-11 13:00:00,76.51,76.53,76.49,76.49,20300.0,58.0797,58.0949,58.0645,58.0645,20300.0
2013-02-11 13:05:00,76.49,76.5,76.46,76.46,4300.0,58.0645,58.0721,58.0417,58.0417,4300.0
2013-02-11 13:10:00,76.47,76.47,76.44,76.45,6700.0,58.0493,58.0493,58.0265,58.0341,6700.0
2013-02-11 13:15:00,76.45,76.47,76.43,76.43,6600.0,58.0341,58.0493,58.0189,58.0189,6600.0
2013-02-11 13:20:00,76.43,76.45,76.42,76.44,6700.0,58.0189,58.0341,58.0114,58.0265,6700.0
2013-02-11 13:25:00,76.45,76.46,76.43,76.45,9100.0,58.0341,58.0417,58.0189,58.0341,9100.0
2013-02-11 13:30:00,76.45,76.46,76.43,76.43,4900.0,58.0341,58.0417,58.0189,58.0189,4900.0
2013-02-11 13:35:00,76.43,76.43,76.38,76.38,5500.0,58.0189,58.0189,57.981,57.981,5500.0
2013-02-11 13:40:00,76.39,76.42,76.35,76.35,10500.0,57.9886,58.0114,57.9582,57.9582,10500.0
2013-02-11 13:45:00,76.35,76.42,76.34,76.34,16200.0,57.9582,58.0114,57.9506,57.9506,16200.0
2013-02-11 13:50:00,76.34,76.34,76.25,76.27,20600.0,57.9506,57.9506,57.8823,57.8975,20600.0
2013-02-11 13:55:00,76.28,76.36,76.28,76.34,8100.0,57.9051,57.9658,57.9051,57.9506,8100.0
2013-02-11 14:00:00,76.34,76.35,76.32,76.33,8200.0,57.9506,57.9582,57.9354,57.943,8200.0
2013-02-11 14:05:00,76.35,76.44,76.35,76.44,6300.0,57.9582,58.0265,57.9582,58.0265,6300.0
2013-02-11 14:10:00,76.43,76.43,76.32,76.35,15900.0,58.0189,58.0189,57.9354,57.9582,15900.0
2013-02-11 14:15:00,76.36,76.36,76.32,76.34,6000.0,57.9658,57.9658,57.9354,57.9506,6000.0
2013-02-11 14:20:00,76.34,76.38,76.32,76.34,8600.0,57.9506,57.981,57.9354,57.9506,8600.0
2013-02-11 14:25:00,76.35,76.35,76.29,76.3,8000.0,57.9582,57.9582,57.9127,57.9203,8000.0
2013-02-11 14:30:00,76.3,76.33,76.29,76.3,8100.0,57.9203,57.943,57.9127,57.9203,8100.0
2013-02-11 14:35:00,76.3,76.31,76.26,76.27,8600.0,57.9203,57.9279,57.8899,57.8975,8600.0
2013-02-11 14:40:00,76.27,76.34,76.27,76.34,5900.0,57.8975,57.9506,57.8975,57.9506,5900.0
2013-02-11 14:45:00,76.33,76.38,76.33,76.38,6100.0,57.943,57.981,57.943,57.981,6100.0
2013-02-11 14:50:00,76.39,76.42,76.34,76.37,20000.0,57.9886,58.0114,57.9506,57.9734,20000.0
2013-02-11 14:55:00,76.36,76.38,76.34,76.38,5100.0,57.9658,57.981,57.9506,57.981,5100.0
2013-02-11 15:00:00,76.39,76.4,76.36,76.39,10800.0,57.9886,57.9962,57.9658,57.9886,10800.0
2013-02-11 15:05:00,76.39,76.4,76.35,76.37,8800.0,57.9886,57.9962,57.9582,57.9734,8800.0
2013-02-11 15:10:00,76.38,76.4,76.38,76.39,15400.0,57.981,57.9962,57.981,57.9886,15400.0
2013-02-11 15:15:00,76.39,76.4,76.33,76.34,28100.0,57.9886,57.9962,57.943,57.9506,28100.0
2013-02-11 15:20:00,76.34,76.38,76.33,76.38,19500.0,57.9506,57.981,57.943,57.981,19500.0
2013-02-11 15:25:00,76.38,76.39,76.37,76.37,22500.0,57.981,57.9886,57.9734,57.9734,22500.0
2013-02-11 15:30:00,76.37,76.38,76.31,76.35,19700.0,57.9734,57.981,57.9279,57.9582,19700.0
2013-02-11 15:35:00,76.35,76.36,76.27,76.28,30900.0,57.9582,57.9658,57.8975,57.9051,30900.0
2013-02-11 15:40:00,76.28,76.3,76.27,76.3,29800.0,57.9051,57.9203,57.8975,57.9203,29800.0
2013-02-11 15:45:00,76.31,76.41,76.3,76.4,25500.0,57.9279,58.0038,57.9203,57.9962,25500.0
2013-02-11 15:50:00,76.39,76.4,76.36,76.39,20500.0,57.9886,57.9962,57.9658,57.9886,20500.0
2013-02-11 15:55:00,76.4,76.4,76.35,76.38,44700.0,57.9962,57.9962,57.9582,57.981,44700.0
2013-02-12 09:30:00,76.37,76.57,76.28,76.28,20900.0,57.9734,58.1252,57.9051,57.9051,20900.0
2013-02-12 09:35:00,76.33,76.39,76.25,76.32,11200.0,57.943,57.9886,57.8823,57.9354,11200.0
2013-02-12 09:40:00,76.32,76.32,76.15,76.26,20200.0,57.9354,57.9354,57.8064,57.8899,20200.0
2013-02-12 09:45:00,76.26,76.33,76.17,76.18,19700.0,57.8899,57.943,57.8216,57.8292,19700.0
2013-02-12 09:50:00,76.22,76.29,76.18,76.25,12300.0,57.8595,57.9127,57.8292,57.8823,12300.0
2013-02-12 09:55:00,76.28,76.28,76.18,76.27,26900.0,57.9051,57.9051,57.8292,57.8975,26900.0
2013-02-12 10:00:00,76.27,76.27,76.24,76.24,19800.0,57.8975,57.8975,57.8747,57.8747,19800.0
2013-02-12 10:05:00,76.27,76.27,76.15,76.18,293300.0,57.8975,57.8975,57.8064,57.8292,293300.0
2013-02-12 10:10:00,76.18,76.2,76.1,76.16,10700.0,57.8292,57.8443,57.7684,57.814,10700.0
2013-02-12 10:15:00,76.16,76.2,76.13,76.14,8600.0,57.814,57.8443,57.7912,57.7988,8600.0
2013-02-12 10:20:00,76.15,76.17,76.1,76.15,31400.0,57.8064,57.8216,57.7684,57.8064,31400.0
2013-02-12 10:25:00,76.14,76.16,76.12,76.12,23400.0,57.7988,57.814,57.7836,57.7836,23400.0
2013-02-12 10:30:00,76.12,76.12,76.06,76.06,10500.0,57.7836,57.7836,57.7381,57.7381,10500.0
2013-02-12 10:35:00,76.08,76.11,76.06,76.1,30100.0,57.7533,57.776,57.7381,57.7684,30100.0
2013-02-12 10:40:00,76.09,76.13,76.07,76.07,56700.0,57.7608,57.7912,57.7457,57.7457,56700.0
2013-02-12 10:45:00,76.08,76.08,76.03,76.04,9500.0,57.7533,57.7533,57.7153,57.7229,9500.0
2013-02-12 10:50:00,76.04,76.04,75.89,75.9,25400.0,57.7229,57.7229,57.609,57.6166,25400.0
2013-02-12 10:55:00,75.9,75.9,75.71,75.71,38200.0,57.6166,57.6166,57.4724,57.4724,38200.0
2013-02-12 11:00:00,75.7,75.77,75.65,75.77,64700.0,57.4648,57.5179,57.4268,57.5179,64700.0
2013-02-12 11:05:00,75.77,75.81,75.69,75.73,49800.0,57.5179,57.5483,57.4572,57.4876,49800.0
2013-02-12 11:10:00,75.75,75.88,75.75,75.83,15200.0,57.5027,57.6014,57.5027,57.5635,15200.0
2013-02-12 11:15:00,75.84,75.86,75.75,75.83,24200.0,57.5711,57.5863,57.5027,57.5635,24200.0
2013-02-12 11:20:00,75.84,75.87,75.84,75.84,15500.0,57.5711,57.5938,57.5711,57.5711,15500.0
2013-02-12 11:25:00,75.84,75.88,75.83,75.85,12300.0,57.5711,57.6014,57.5635,57.5787,12300.0
2013-02-12 11:30:00,75.85,75.87,75.78,75.79,12200.0,57.5787,57.5938,57.5255,57.5331,12200.0
2013-02-12 11:35:00,75.79,75.84,75.77,75.84,81300.0,57.5331,57.5711,57.5179,57.5711,81300.0
2013-02-12 11:40:00,75.84,75.89,75.81,75.84,31200.0,57.5711,57.609,57.5483,57.5711,31200.0
2013-02-12 11:45:00,75.85,75.85,75.81,75.82,5800.0,57.5787,57.5787,57.5483,57.5559,5800.0
2013-02-12 11:50:00,75.83,75.88,75.82,75.87,8600.0,57.5635,57.6014,57.5559,57.5938,8600.0
2013-02-12 11:55:00,75.9,75.93,75.83,75.85,11500.0,57.6166,57.6394,57.5635,57.5787,11500.0
2013-02-12 12:00:00,75.86,76.0,75.86,75.99,11400.0,57.5863,57.6925,57.5863,57.6849,11400.0
2013-02-12 12:05:00,76.0,76.0,75.93,75.93,13900.0,57.6925,57.6925,57.6394,57.6394,13900.0
2013-02-12 12:10:00,75.93,75.94,75.91,75.92,5900.0,57.6394,57.647,57.6242,57.6318,5900.0
2013-02-12 12:15:00,75.93,75.98,75.91,75.95,14400.0,57.6394,57.6773,57.6242,57.6546,14400.0
2013-02-12 12:20:00,75.94,75.95,75.86,75.89,9500.0,57.647,57.6546,57.5863,57.609,9500.0
2013-02-12 12:25:00,75.87,75.93,75.87,75.91,8400.0,57.5938,57.6394,57.5938,57.6242,8400.0
2013-02-12 12:30:00,75.91,75.93,75.89,75.9,27700.0,57.6242,57.6394,57.609,57.6166,27700.0
2013-02-12 12:35:00,75.9,75.92,75.89,75.91,8000.0,57.6166,57.6318,57.609,57.6242,8000.0
2013-02-12 12:40:00,75.92,75.94,75.89,75.92,5800.0,57.6318,57.647,57.609,57.6318,5800.0
2013-02-12 12:45:00,75.93,75.96,75.92,75.92,7000.0,57.6394,57.6622,57.6318,57.6318,7000.0
2013-02-12 12:50:00,75.92,75.95,75.87,75.9,11600.0,57.6318,57.6546,57.5938,57.6166,11600.0
2013-02-12 12:55:00,75.9,75.91,75.84,75.84,23200.0,57.6166,57.6242,57.5711,57.5711,23200.0
2013-02-12 13:00:00,75.85,75.85,75.78,75.79,10500.0,57.5787,57.5787,57.5255,57.5331,10500.0
2013-02-12 13:05:00,75.78,75.86,75.76,75.85,13100.0,57.5255,57.5863,57.5103,57.5787,13100.0
2013-02-12 13:10:00,75.87,75.92,75.86,75.88,9000.0,57.5938,57.6318,57.5863,57.6014,9000.0
2013-02-12 13:15:00,75.87,75.89,75.85,75.85,14100.0,57.5938,57.609,57.5787,57.5787,14100.0
2013-02-12 13:20:00,75.85,75.89,75.85,75.89,8100.0,57.5787,57.609,57.5787,57.609,8100.0
2013-02-12 13:25:00,75.89,76.01,75.88,76.01,16200.0,57.609,57.7001,57.6014,57.7001,16200.0
2013-02-12 13:30:00,76.0,76.0,75.96,75.96,8400.0,57.6925,57.6925,57.6622,57.6622,8400.0
2013-02-12 13:35:00,75.98,75.98,75.93,75.94,10200.0,57.6773,57.6773,57.6394,57.647,10200.0
2013-02-12 13:40:00,75.94,76.02,75.91,75.94,32100.0,57.647,57.7077,57.6242,57.647,32100.0
2013-02-12 13:45:00,75.96,76.0,75.92,75.93,17100.0,57.6622,57.6925,57.6318,57.6394,17100.0
2013-02-12 13:50:00,75.94,75.94,75.88,75.91,10200.0,57.647,57.647,57.6014,57.6242,10200.0
2013-02-12 13:55:00,75.9,75.91,75.84,75.85,8300.0,57.6166,57.6242,57.5711,57.5787,8300.0
2013-02-12 14:00:00,75.86,75.95,75.85,75.87,26600.0,57.5863,57.6546,57.5787,57.5938,26600.0
2013-02-12 14:05:00,75.9,75.9,75.86,75.86,11800.0,57.6166,57.6166,57.5863,57.5863,11800.0
2013-02-12 14:10:00,75.86,75.86,75.78,75.78,13100.0,57.5863,57.5863,57.5255,57.5255,13100.0
2013-02-12 14:15:00,75.79,75.81,75.78,75.79,15300.0,57.5331,57.5483,57.5255,57.5331,15300.0
2013-02-12 14:20:00,75.8,75.81,75.77,75.77,14600.0,57.5407,57.5483,57.5179,57.5179,14600.0
2013-02-12 14:25:00,75.77,75.79,75.75,75.77,15300.0,57.5179,57.5331,57.5027,57.5179,15300.0
2013-02-12 14:30:00,75.77,75.8,75.76,75.77,11600.0,57.5179,57.5407,57.5103,57.5179,11600.0
2013-02-12 14:35:00,75.77,75.77,75.73,75.74,20300.0,57.5179,57.5179,57.4876,57.4952,20300.0
2013-02-12 14:40:00,75.73,75.74,75.65,75.66,27900.0,57.4876,57.4952,57.4268,57.4344,27900.0
2013-02-12 14:45:00,75.65,75.74,75.65,75.74,22500.0,57.4268,57.4952,57.4268,57.4952,22500.0
2013-02-12 14:50:00,75.73,75.83,75.72,75.83,19700.0,57.4876,57.5635,57.48,57.5635,19700.0
2013-02-12 14:55:00,75.83,75.83,75.79,75.79,21300.0,57.5635,57.5635,57.5331,57.5331,21300.0
2013-02-12 15:00:00,75.78,75.78,75.73,75.74,22500.0,57.5255,57.5255,57.4876,57.4952,22500.0
2013-02-12 15:05:00,75.74,75.75,75.69,75.69,17100.0,57.4952,57.5027,57.4572,57.4572,17100.0
2013-02-12 15:10:00,75.7,75.71,75.69,75.71,32400.0,57.4648,57.4724,57.4572,57.4724,32400.0
2013-02-12 15:15:00,75.71,75.71,75.63,75.63,41200.0,57.4724,57.4724,57.4117,57.4117,41200.0
2013-02-12 15:20:00,75.64,75.66,75.63,75.64,37900.0,57.4192,57.4344,57.4117,57.4192,37900.0
2013-02-12 15:25:00,75.65,75.65,75.58,75.59,41000.0,57.4268,57.4268,57.3737,57.3813,41000.0
2013-02-12 15:30:00,75.59,75.61,75.56,75.57,28600.0,57.3813,57.3965,57.3585,57.3661,28600.0
2013-02-12 15:35:00,75.56,75.57,75.5,75.5,44400.0,57.3585,57.3661,57.313,57.313,44400.0
2013-02-12 15:40:00,75.5,75.53,75.47,75.47,35100.0,57.313,57.3357,57.2902,57.2902,35100.0
2013-02-12 15:45:00,75.48,75.51,75.45,75.45,61200.0,57.2978,57.3206,57.275,57.275,61200.0
2013-02-12 15:50:00,75.45,75.55,75.45,75.52,61100.0,57.275,57.3509,57.275,57.3282,61100.0
2013-02-12 15:55:00,75.52,75.59,75.49,75.58,110900.0,57.3282,57.3813,57.3054,57.3737,110900.0
2013-02-13 09:30:00,75.64,75.7,75.45,75.52,25300.0,57.4192,57.4648,57.275,57.3282,25300.0
2013-02-13 09:35:00,75.49,75.53,75.31,75.37,34100.0,57.3054,57.3357,57.1687,57.2143,34100.0
2013-02-13 09:40:00,75.35,75.37,75.08,75.24,40800.0,57.1991,57.2143,56.9941,57.1156,40800.0
2013-02-13 09:45:00,75.24,75.36,75.1,75.17,44200.0,57.1156,57.2067,57.0093,57.0625,44200.0
2013-02-13 09:50:00,75.17,75.17,74.87,74.95,67800.0,57.0625,57.0625,56.8347,56.8955,67800.0
2013-02-13 09:55:00,74.97,74.97,74.78,74.82,86900.0,56.9106,56.9106,56.7664,56.7968,86900.0
2013-02-13 10:00:00,74.82,74.91,74.78,74.81,60000.0,56.7968,56.8651,56.7664,56.7892,60000.0
2013-02-13 10:05:00,74.8,74.82,74.71,74.71,41600.0,56.7816,56.7968,56.7133,56.7133,41600.0
2013-02-13 10:10:00,74.72,74.8,74.72,74.75,44100.0,56.7209,56.7816,56.7209,56.7436,44100.0
2013-02-13 10:15:00,74.75,74.78,74.71,74.75,114400.0,56.7436,56.7664,56.7133,56.7436,114400.0
2013-02-13 10:20:00,74.75,74.8,74.74,74.79,37600.0,56.7436,56.7816,56.736,56.774,37600.0
2013-02-13 10:25:00,74.79,74.8,74.74,74.75,36500.0,56.774,56.7816,56.736,56.7436,36500.0
2013-02-13 10:30:00,74.74,74.74,74.67,74.72,58300.0,56.736,56.736,56.6829,56.7209,58300.0
2013-02-13 10:35:00,74.72,74.72,74.64,74.65,43500.0,56.7209,56.7209,56.6601,56.6677,43500.0
2013-02-13 10:40:00,74.66,74.7,74.64,74.67,39800.0,56.6753,56.7057,56.6601,56.6829,39800.0
2013-02-13 10:45:00,74.67,74.68,74.51,74.52,80900.0,56.6829,56.6905,56.5614,56.569,80900.0
2013-02-13 10:50:00,74.52,74.56,74.4,74.4,90900.0,56.569,56.5994,56.4779,56.4779,90900.0
2013-02-13 10:55:00,74.4,74.43,74.27,74.33,106000.0,56.4779,56.5007,56.3793,56.4248,106000.0
2013-02-13 11:00:00,74.33,74.4,74.32,74.33,41600.0,56.4248,56.4779,56.4172,56.4248,41600.0
2013-02-13 11:05:00,74.33,74.34,74.3,74.31,37500.0,56.4248,56.4324,56.402,56.4096,37500.0
2013-02-13 11:10:00,74.32,74.34,74.3,74.31,37000.0,56.4172,56.4324,56.402,56.4096,37000.0
2013-02-13 11:15:00,74.32,74.33,74.3,74.31,38100.0,56.4172,56.4248,56.402,56.4096,38100.0
2013-02-13 11:20:00,74.32,74.36,74.27,74.27,53600.0,56.4172,56.4476,56.3793,56.3793,53600.0
2013-02-13 11:25:00,74.26,74.45,74.18,74.45,138300.0,56.3717,56.5159,56.3109,56.5159,138300.0
2013-02-13 11:30:00,74.43,74.65,74.43,74.62,44100.0,56.5007,56.6677,56.5007,56.645,44100.0
2013-02-13 11:35:00,74.61,74.61,74.33,74.38,33700.0,56.6374,56.6374,56.4248,56.4628,33700.0
2013-02-13 11:40:00,74.38,74.38,74.29,74.3,36500.0,56.4628,56.4628,56.3944,56.402,36500.0
2013-02-13 11:45:00,74.3,74.31,74.26,74.31,25700.0,56.402,56.4096,56.3717,56.4096,25700.0
2013-02-13 11:50:00,74.31,74.33,74.28,74.29,24400.0,56.4096,56.4248,56.3869,56.3944,24400.0
2013-02-13 11:55:00,74.28,74.32,74.28,74.3,23300.0,56.3869,56.4172,56.3869,56.402,23300.0
2013-02-13 12:00:00,74.3,74.35,74.29,74.29,44000.0,56.402,56.44,56.3944,56.3944,44000.0
2013-02-13 12:05:00,74.29,74.37,74.28,74.35,24800.0,56.3944,56.4552,56.3869,56.44,24800.0
2013-02-13 12:10:00,74.37,74.43,74.34,74.34,23500.0,56.4552,56.5007,56.4324,56.4324,23500.0
2013-02-13 12:15:00,74.34,74.35,74.22,74.23,34100.0,56.4324,56.44,56.3413,56.3489,34100.0
2013-02-13 12:20:00,74.24,74.27,74.22,74.24,25300.0,56.3565,56.3793,56.3413,56.3565,25300.0
2013-02-13 12:25:00,74.23,74.26,74.2,74.22,26800.0,56.3489,56.3717,56.3261,56.3413,26800.0
2013-02-13 12:30:00,74.22,74.25,74.2,74.2,23000.0,56.3413,56.3641,56.3261,56.3261,23000.0
2013-02-13 12:35:00,74.22,74.3,74.2,74.28,38100.0,56.3413,56.402,56.3261,56.3869,38100.0
2013-02-13 12:40:00,74.28,74.35,74.25,74.25,44200.0,56.3869,56.44,56.3641,56.3641,44200.0
2013-02-13 12:45:00,74.25,74.26,74.06,74.07,58300.0,56.3641,56.3717,56.2198,56.2274,58300.0
2013-02-13 12:50:00,74.08,74.13,73.94,74.07,90900.0,56.235,56.273,56.1288,56.2274,90900.0
2013-02-13 12:55:00,74.08,74.22,74.08,74.1,25100.0,56.235,56.3413,56.235,56.2502,25100.0
2013-02-13 13:00:00,74.1,74.21,74.08,74.2,27600.0,56.2502,56.3337,56.235,56.3261,27600.0
2013-02-13 13:05:00,74.2,74.2,73.98,73.99,46600.0,56.3261,56.3261,56.1591,56.1667,46600.0
2013-02-13 13:10:00,73.99,74.0,73.98,73.99,26700.0,56.1667,56.1743,56.1591,56.1667,26700.0
2013-02-13 13:15:00,73.99,74.0,73.78,73.8,116300.0,56.1667,56.1743,56.0073,56.0225,116300.0
2013-02-13 13:20:00,73.81,73.88,73.79,73.8,35400.0,56.0301,56.0832,56.0149,56.0225,35400.0
2013-02-13 13:25:00,73.79,73.96,73.77,73.95,70400.0,56.0149,56.1439,55.9997,56.1363,70400.0
2013-02-13 13:30:00,73.96,74.01,73.91,73.98,62600.0,56.1439,56.1819,56.106,56.1591,62600.0
2013-02-13 13:35:00,73.98,74.06,73.98,74.02,42900.0,56.1591,56.2198,56.1591,56.1895,42900.0
2013-02-13 13:40:00,74.02,74.03,73.92,73.92,17500.0,56.1895,56.1971,56.1136,56.1136,17500.0
2013-02-13 13:45:00,73.92,74.0,73.92,73.98,95400.0,56.1136,56.1743,56.1136,56.1591,95400.0
2013-02-13 13:50:00,73.98,73.99,73.96,73.98,22100.0,56.1591,56.1667,56.1439,56.1591,22100.0
2013-02-13 13:55:00,73.98,73.98,73.95,73.95,16000.0,56.1591,56.1591,56.1363,56.1363,16000.0
2013-02-13 14:00:00,73.95,73.96,73.87,73.87,32300.0,56.1363,56.1439,56.0756,56.0756,32300.0
2013-02-13 14:05:00,73.87,73.9,73.8,73.8,20500.0,56.0756,56.0984,56.0225,56.0225,20500.0
2013-02-13 14:10:00,73.8,73.81,73.76,73.77,29100.0,56.0225,56.0301,55.9921,55.9997,29100.0
2013-02-13 14:15:00,73.77,73.77,73.75,73.76,23500.0,55.9997,55.9997,55.9845,55.9921,23500.0
2013-02-13 14:20:00,73.75,73.76,73.65,73.66,61800.0,55.9845,55.9921,55.9086,55.9162,61800.0
2013-02-13 14:25:00,73.66,73.67,73.63,73.65,45600.0,55.9162,55.9238,55.8934,55.9086,45600.0
2013-02-13 14:30:00,73.66,73.66,73.59,73.59,71500.0,55.9162,55.9162,55.8631,55.8631,71500.0
2013-02-13 14:35:00,73.59,73.76,73.59,73.75,87300.0,55.8631,55.9921,55.8631,55.9845,87300.0
2013-02-13 14:40:00,73.75,73.76,73.74,73.75,38700.0,55.9845,55.9921,55.9769,55.9845,38700.0
2013-02-13 14:45:00,73.75,73.87,73.75,73.87,83900.0,55.9845,56.0756,55.9845,56.0756,83900.0
2013-02-13 14:50:00,73.86,73.88,73.86,73.87,41500.0,56.068,56.0832,56.068,56.0756,41500.0
2013-02-13 14:55:00,73.87,73.87,73.8,73.83,109100.0,56.0756,56.0756,56.0225,56.0453,109100.0
2013-02-13 15:00:00,73.83,73.99,73.83,73.98,51100.0,56.0453,56.1667,56.0453,56.1591,51100.0
2013-02-13 15:05:00,73.98,74.01,73.91,73.91,49300.0,56.1591,56.1819,56.106,56.106,49300.0
2013-02-13 15:10:00,73.91,73.92,73.88,73.89,104100.0,56.106,56.1136,56.0832,56.0908,104100.0
2013-02-13 15:15:00,73.9,73.99,73.89,73.91,65300.0,56.0984,56.1667,56.0908,56.106,65300.0
2013-02-13 15:20:00,73.92,74.0,73.92,73.96,63400.0,56.1136,56.1743,56.1136,56.1439,63400.0
2013-02-13 15:25:00,73.96,73.96,73.95,73.95,41200.0,56.1439,56.1439,56.1363,56.1363,41200.0
2013-02-13 15:30:00,73.95,73.98,73.95,73.96,63600.0,56.1363,56.1591,56.1363,56.1439,63600.0
2013-02-13 15:35:00,73.97,73.97,73.94,73.95,109100.0,56.1515,56.1515,56.1288,56.1363,109100.0
2013-02-13 15:40:00,73.95,73.95,73.94,73.95,43400.0,56.1363,56.1363,56.1288,56.1363,43400.0
2013-02-13 15:45:00,73.95,73.99,73.94,73.96,128500.0,56.1363,56.1667,56.1288,56.1439,128500.0
2013-02-13 15:50:00,73.95,74.09,73.95,74.09,81600.0,56.1363,56.2426,56.1363,56.2426,81600.0
2013-02-13 15:55:00,74.09,74.12,73.9,74.01,302800.0,56.2426,56.2654,56.0984,56.1819,302800.0
2013-02-14 09:30:00,73.66,73.67,72.56,73.36,177000.0,55.9162,55.9238,55.0812,55.6885,177000.0
2013-02-14 09:35:00,73.35,73.57,73.29,73.48,68800.0,55.6809,55.8479,55.6353,55.7796,68800.0
2013-02-14 09:40:00,73.5,73.54,73.36,73.53,76300.0,55.7947,55.8251,55.6885,55.8175,76300.0
2013-02-14 09:45:00,73.53,73.62,73.44,73.47,71900.0,55.8175,55.8858,55.7492,55.772,71900.0
2013-02-14 09:50:00,73.47,73.55,73.47,73.47,42200.0,55.772,55.8327,55.772,55.772,42200.0
2013-02-14 09:55:00,73.48,73.48,73.23,73.26,37800.0,55.7796,55.7796,55.5898,55.6126,37800.0
2013-02-14 10:00:00,73.26,73.29,73.18,73.22,39600.0,55.6126,55.6353,55.5518,55.5822,39600.0
2013-02-14 10:05:00,73.22,73.25,73.2,73.22,35600.0,55.5822,55.605,55.567,55.5822,35600.0
2013-02-14 10:10:00,73.23,73.24,73.17,73.18,18300.0,55.5898,55.5974,55.5442,55.5518,18300.0
2013-02-14 10:15:00,73.18,73.25,73.18,73.21,44100.0,55.5518,55.605,55.5518,55.5746,44100.0
2013-02-14 10:20:00,73.21,73.23,73.19,73.21,14200.0,55.5746,55.5898,55.5594,55.5746,14200.0
2013-02-14 10:25:00,73.21,73.35,73.21,73.3,49500.0,55.5746,55.6809,55.5746,55.6429,49500.0
2013-02-14 10:30:00,73.3,73.3,73.2,73.28,44900.0,55.6429,55.6429,55.567,55.6277,44900.0
2013-02-14 10:35:00,73.28,73.38,73.26,73.28,41400.0,55.6277,55.7037,55.6126,55.6277,41400.0
2013-02-14 10:40:00,73.27,73.33,73.22,73.24,107600.0,55.6202,55.6657,55.5822,55.5974,107600.0
2013-02-14 10:45:00,73.23,73.33,73.23,73.31,41600.0,55.5898,55.6657,55.5898,55.6505,41600.0
2013-02-14 10:50:00,73.31,73.31,73.29,73.29,21400.0,55.6505,55.6505,55.6353,55.6353,21400.0
2013-02-14 10:55:00,73.29,73.31,73.25,73.3,39500.0,55.6353,55.6505,55.605,55.6429,39500.0
2013-02-14 11:00:00,73.31,73.52,73.3,73.5,40900.0,55.6505,55.8099,55.6429,55.7947,40900.0
2013-02-14 11:05:00,73.51,73.58,73.47,73.5,34300.0,55.8023,55.8555,55.772,55.7947,34300.0
2013-02-14 11:10:00,73.5,73.51,73.4,73.4,26800.0,55.7947,55.8023,55.7188,55.7188,26800.0
2013-02-14 11:15:00,73.36,73.48,73.32,73.47,37300.0,55.6885,55.7796,55.6581,55.772,37300.0
2013-02-14 11:20:00,73.48,73.79,73.48,73.79,43100.0,55.7796,56.0149,55.7796,56.0149,43100.0
2013-02-14 11:25:00,73.8,73.92,73.77,73.78,25500.0,56.0225,56.1136,55.9997,56.0073,25500.0
2013-02-14 11:30:00,73.79,73.81,73.73,73.73,24200.0,56.0149,56.0301,55.9693,55.9693,24200.0
2013-02-14 11:35:00,73.74,73.79,73.66,73.69,89000.0,55.9769,56.0149,55.9162,55.939,89000.0
2013-02-14 11:40:00,73.7,73.72,73.67,73.7,20500.0,55.9466,55.9618,55.9238,55.9466,20500.0
2013-02-14 11:45:00,73.69,73.7,73.63,73.64,41400.0,55.939,55.9466,55.8934,55.901,41400.0
2013-02-14 11:50:00,73.63,73.7,73.61,73.68,20000.0,55.8934,55.9466,55.8782,55.9314,20000.0
2013-02-14 11:55:00,73.7,73.7,73.64,73.67,23900.0,55.9466,55.9466,55.901,55.9238,23900.0
2013-02-14 12:00:00,73.67,73.74,73.61,73.7,98900.0,55.9238,55.9769,55.8782,55.9466,98900.0
2013-02-14 12:05:00,73.7,73.71,73.66,73.69,25600.0,55.9466,55.9542,55.9162,55.939,25600.0
2013-02-14 12:10:00,73.7,73.71,73.68,73.69,23300.0,55.9466,55.9542,55.9314,55.939,23300.0
2013-02-14 12:15:00,73.7,73.71,73.67,73.68,25500.0,55.9466,55.9542,55.9238,55.9314,25500.0
2013-02-14 12:20:00,73.69,73.7,73.69,73.69,15700.0,55.939,55.9466,55.939,55.939,15700.0
2013-02-14 12:25:00,73.69,73.71,73.68,73.69,26500.0,55.939,55.9542,55.9314,55.939,26500.0
2013-02-14 12:30:00,73.69,73.72,73.67,73.69,20500.0,55.939,55.9618,55.9238,55.939,20500.0
2013-02-14 12:35:00,73.7,73.72,73.69,73.7,15100.0,55.9466,55.9618,55.939,55.9466,15100.0
2013-02-14 12:40:00,73.7,73.74,73.69,73.74,56400.0,55.9466,55.9769,55.939,55.9769,56400.0
2013-02-14 12:45:00,73.73,73.78,73.7,73.72,34800.0,55.9693,56.0073,55.9466,55.9618,34800.0
2013-02-14 12:50:00,73.72,73.72,73.7,73.7,10500.0,55.9618,55.9618,55.9466,55.9466,10500.0
2013-02-14 12:55:00,73.72,73.75,73.7,73.72,26900.0,55.9618,55.9845,55.9466,55.9618,26900.0
2013-02-14 13:00:00,73.72,73.75,73.68,73.69,28800.0,55.9618,55.9845,55.9314,55.939,28800.0
2013-02-14 13:05:00,73.7,73.72,73.69,73.71,21900.0,55.9466,55.9618,55.939,55.9542,21900.0
2013-02-14 13:10:00,73.7,73.72,73.68,73.7,24600.0,55.9466,55.9618,55.9314,55.9466,24600.0
2013-02-14 13:15:00,73.7,73.76,73.69,73.76,27400.0,55.9466,55.9921,55.939,55.9921,27400.0
2013-02-14 13:20:00,73.76,73.76,73.73,73.75,16700.0,55.9921,55.9921,55.9693,55.9845,16700.0
2013-02-14 13:25:00,73.75,73.76,73.74,73.74,17900.0,55.9845,55.9921,55.9769,55.9769,17900.0
2013-02-14 13:30:00,73.75,73.75,73.74,73.75,6400.0,55.9845,55.9845,55.9769,55.9845,6400.0
2013-02-14 13:35:00,73.75,73.76,73.71,73.73,47400.0,55.9845,55.9921,55.9542,55.9693,47400.0
2013-02-14 13:40:00,73.73,73.75,73.7,73.74,26900.0,55.9693,55.9845,55.9466,55.9769,26900.0
2013-02-14 13:45:00,73.75,73.75,73.68,73.69,35600.0,55.9845,55.9845,55.9314,55.939,35600.0
2013-02-14 13:50:00,73.69,73.7,73.65,73.69,30800.0,55.939,55.9466,55.9086,55.939,30800.0
2013-02-14 13:55:00,73.69,73.7,73.68,73.68,14300.0,55.939,55.9466,55.9314,55.9314,14300.0
2013-02-14 14:00:00,73.69,73.75,73.68,73.75,19400.0,55.939,55.9845,55.9314,55.9845,19400.0
2013-02-14 14:05:00,73.75,73.83,73.74,73.83,44800.0,55.9845,56.0453,55.9769,56.0453,44800.0
2013-02-14 14:10:00,73.82,73.84,73.73,73.73,26600.0,56.0377,56.0528,55.9693,55.9693,26600.0
2013-02-14 14:15:00,73.74,73.76,73.73,73.74,26900.0,55.9769,55.9921,55.9693,55.9769,26900.0
2013-02-14 14:20:00,73.75,73.75,73.73,73.73,26300.0,55.9845,55.9845,55.9693,55.9693,26300.0
2013-02-14 14:25:00,73.73,73.73,73.69,73.69,19900.0,55.9693,55.9693,55.939,55.939,19900.0
2013-02-14 14:30:00,73.7,73.7,73.68,73.69,9600.0,55.9466,55.9466,55.9314,55.939,9600.0
2013-02-14 14:35:00,73.69,73.71,73.68,73.71,28200.0,55.939,55.9542,55.9314,55.9542,28200.0
2013-02-14 14:40:00,73.71,73.71,73.69,73.69,12900.0,55.9542,55.9542,55.939,55.939,12900.0
2013-02-14 14:45:00,73.69,73.7,73.65,73.65,51800.0,55.939,55.9466,55.9086,55.9086,51800.0
2013-02-14 14:50:00,73.65,73.66,73.64,73.65,17000.0,55.9086,55.9162,55.901,55.9086,17000.0
2013-02-14 14:55:00,73.65,73.67,73.64,73.67,31100.0,55.9086,55.9238,55.901,55.9238,31100.0
2013-02-14 15:00:00,73.66,73.73,73.66,73.72,60200.0,55.9162,55.9693,55.9162,55.9618,60200.0
2013-02-14 15:05:00,73.71,73.72,73.59,73.62,66000.0,55.9542,55.9618,55.8631,55.8858,66000.0
2013-02-14 15:10:00,73.62,73.71,73.62,73.7,23200.0,55.8858,55.9542,55.8858,55.9466,23200.0
2013-02-14 15:15:00,73.69,73.7,73.53,73.53,51600.0,55.939,55.9466,55.8175,55.8175,51600.0
2013-02-14 15:20:00,73.54,73.63,73.53,73.63,68200.0,55.8251,55.8934,55.8175,55.8934,68200.0
2013-02-14 15:25:00,73.62,73.73,73.55,73.57,139800.0,55.8858,55.9693,55.8327,55.8479,139800.0
2013-02-14 15:30:00,73.58,73.63,73.58,73.63,50700.0,55.8555,55.8934,55.8555,55.8934,50700.0
2013-02-14 15:35:00,73.64,73.65,73.59,73.65,152800.0,55.901,55.9086,55.8631,55.9086,152800.0
2013-02-14 15:40:00,73.64,73.65,73.62,73.62,59800.0,55.901,55.9086,55.8858,55.8858,59800.0
2013-02-14 15:45:00,73.62,73.65,73.61,73.65,126600.0,55.8858,55.9086,55.8782,55.9086,126600.0
2013-02-14 15:50:00,73.65,73.65,73.63,73.64,92300.0,55.9086,55.9086,55.8934,55.901,92300.0
2013-02-14 15:55:00,73.63,73.64,73.48,73.49,288400.0,55.8934,55.901,55.7796,55.7872,288400.0
2013-02-15 09:30:00,73.67,73.83,73.56,73.77,343200.0,55.9238,56.0453,55.8403,55.9997,343200.0
2013-02-15 09:35:00,73.81,73.89,73.7,73.82,74800.0,56.0301,56.0908,55.9466,56.0377,74800.0
2013-02-15 09:40:00,73.79,73.89,73.63,73.67,56800.0,56.0149,56.0908,55.8934,55.9238,56800.0
2013-02-15 09:45:00,73.67,73.89,73.67,73.85,36800.0,55.9238,56.0908,55.9238,56.0604,36800.0
2013-02-15 09:50:00,73.88,73.9,73.78,73.9,20800.0,56.0832,56.0984,56.0073,56.0984,20800.0
2013-02-15 09:55:00,73.89,74.11,73.84,74.08,38700.0,56.0908,56.2578,56.0528,56.235,38700.0
2013-02-15 10:00:00,74.08,74.26,74.06,74.11,38700.0,56.235,56.3717,56.2198,56.2578,38700.0
2013-02-15 10:05:00,74.13,74.27,74.1,74.26,46200.0,56.273,56.3793,56.2502,56.3717,46200.0
2013-02-15 10:10:00,74.26,74.47,74.26,74.28,52200.0,56.3717,56.5311,56.3717,56.3869,52200.0
2013-02-15 10:15:00,74.28,74.31,74.15,74.16,29900.0,56.3869,56.4096,56.2882,56.2958,29900.0
2013-02-15 10:20:00,74.15,74.15,73.87,73.87,54100.0,56.2882,56.2882,56.0756,56.0756,54100.0
2013-02-15 10:25:00,73.86,74.09,73.86,74.05,38500.0,56.068,56.2426,56.068,56.2123,38500.0
2013-02-15 10:30:00,74.05,74.05,73.93,73.94,27100.0,56.2123,56.2123,56.1212,56.1288,27100.0
2013-02-15 10:35:00,73.95,74.11,73.93,74.06,65000.0,56.1363,56.2578,56.1212,56.2198,65000.0
2013-02-15 10:40:00,74.05,74.28,74.04,74.25,36100.0,56.2123,56.3869,56.2047,56.3641,36100.0
2013-02-15 10:45:00,74.25,74.26,74.18,74.2,21300.0,56.3641,56.3717,56.3109,56.3261,21300.0
2013-02-15 10:50:00,74.2,74.21,74.14,74.17,19800.0,56.3261,56.3337,56.2806,56.3034,19800.0
2013-02-15 10:55:00,74.17,74.31,74.16,74.31,39600.0,56.3034,56.4096,56.2958,56.4096,39600.0
2013-02-15 11:00:00,74.31,74.31,74.18,74.29,16300.0,56.4096,56.4096,56.3109,56.3944,16300.0
2013-02-15 11:05:00,74.29,74.35,74.27,74.35,28700.0,56.3944,56.44,56.3793,56.44,28700.0
2013-02-15 11:10:00,74.35,74.53,74.34,74.53,38200.0,56.44,56.5766,56.4324,56.5766,38200.0
2013-02-15 11:15:00,74.53,74.58,74.46,74.49,38300.0,56.5766,56.6146,56.5235,56.5463,38300.0
2013-02-15 11:20:00,74.49,74.56,74.44,74.54,26300.0,56.5463,56.5994,56.5083,56.5842,26300.0
2013-02-15 11:25:00,74.53,74.56,74.5,74.55,34300.0,56.5766,56.5994,56.5539,56.5918,34300.0
2013-02-15 11:30:00,74.55,74.56,74.5,74.56,63600.0,56.5918,56.5994,56.5539,56.5994,63600.0
2013-02-15 11:35:00,74.56,74.61,74.52,74.61,35700.0,56.5994,56.6374,56.569,56.6374,35700.0
2013-02-15 11:40:00,74.6,74.61,74.5,74.55,41200.0,56.6298,56.6374,56.5539,56.5918,41200.0
2013-02-15 11:45:00,74.55,74.63,74.54,74.61,17000.0,56.5918,56.6525,56.5842,56.6374,17000.0
2013-02-15 11:50:00,74.59,74.66,74.57,74.66,20800.0,56.6222,56.6753,56.607,56.6753,20800.0
2013-02-15 11:55:00,74.66,74.79,74.65,74.79,51600.0,56.6753,56.774,56.6677,56.774,51600.0
2013-02-15 12:00:00,74.79,74.79,74.61,74.62,44300.0,56.774,56.774,56.6374,56.645,44300.0
2013-02-15 12:05:00,74.63,74.67,74.6,74.65,22900.0,56.6525,56.6829,56.6298,56.6677,22900.0
2013-02-15 12:10:00,74.64,74.66,74.6,74.61,18600.0,56.6601,56.6753,56.6298,56.6374,18600.0
2013-02-15 12:15:00,74.61,74.62,74.52,74.55,25500.0,56.6374,56.645,56.569,56.5918,25500.0
2013-02-15 12:20:00,74.55,74.56,74.48,74.54,23800.0,56.5918,56.5994,56.5387,56.5842,23800.0
2013-02-15 12:25:00,74.54,74.56,74.54,74.55,16400.0,56.5842,56.5994,56.5842,56.5918,16400.0
2013-02-15 12:30:00,74.54,74.55,74.51,74.52,15600.0,56.5842,56.5918,56.5614,56.569,15600.0
2013-02-15 12:35:00,74.53,74.63,74.51,74.63,26500.0,56.5766,56.6525,56.5614,56.6525,26500.0
2013-02-15 12:40:00,74.63,74.81,74.63,74.8,35500.0,56.6525,56.7892,56.6525,56.7816,35500.0
2013-02-15 12:45:00,74.8,74.82,74.75,74.75,14800.0,56.7816,56.7968,56.7436,56.7436,14800.0
2013-02-15 12:50:00,74.74,74.74,74.57,74.57,15500.0,56.736,56.736,56.607,56.607,15500.0
2013-02-15 12:55:00,74.57,74.63,74.55,74.62,169700.0,56.607,56.6525,56.5918,56.645,169700.0
2013-02-15 13:00:00,74.61,74.62,74.59,74.6,21700.0,56.6374,56.645,56.6222,56.6298,21700.0
2013-02-15 13:05:00,74.6,74.62,74.58,74.59,11800.0,56.6298,56.645,56.6146,56.6222,11800.0
2013-02-15 13:10:00,74.59,74.65,74.59,74.64,14000.0,56.6222,56.6677,56.6222,56.6601,14000.0
2013-02-15 13:15:00,74.64,74.73,74.63,74.73,27800.0,56.6601,56.7285,56.6525,56.7285,27800.0
2013-02-15 13:20:00,74.73,74.73,74.65,74.71,23900.0,56.7285,56.7285,56.6677,56.7133,23900.0
2013-02-15 13:25:00,74.71,74.75,74.71,74.73,14800.0,56.7133,56.7436,56.7133,56.7285,14800.0
2013-02-15 13:30:00,74.72,74.81,74.7,74.81,26000.0,56.7209,56.7892,56.7057,56.7892,26000.0
2013-02-15 13:35:00,74.81,74.81,74.73,74.73,11500.0,56.7892,56.7892,56.7285,56.7285,11500.0
2013-02-15 13:40:00,74.74,74.75,74.68,74.74,18900.0,56.736,56.7436,56.6905,56.736,18900.0
2013-02-15 13:45:00,74.75,74.76,74.73,74.75,12500.0,56.7436,56.7512,56.7285,56.7436,12500.0
2013-02-15 13:50:00,74.75,74.85,74.75,74.84,25700.0,56.7436,56.8195,56.7436,56.812,25700.0
2013-02-15 13:55:00,74.84,74.84,74.8,74.8,20500.0,56.812,56.812,56.7816,56.7816,20500.0
2013-02-15 14:00:00,74.8,74.81,74.68,74.7,29100.0,56.7816,56.7892,56.6905,56.7057,29100.0
2013-02-15 14:05:00,74.7,74.77,74.66,74.77,39900.0,56.7057,56.7588,56.6753,56.7588,39900.0
2013-02-15 14:10:00,74.77,74.79,74.76,74.78,37100.0,56.7588,56.774,56.7512,56.7664,37100.0
2013-02-15 14:15:00,74.77,74.83,74.71,74.72,44200.0,56.7588,56.8044,56.7133,56.7209,44200.0
2013-02-15 14:20:00,74.72,74.79,74.72,74.77,33200.0,56.7209,56.774,56.7209,56.7588,33200.0
2013-02-15 14:25:00,74.77,74.77,74.66,74.68,34500.0,56.7588,56.7588,56.6753,56.6905,34500.0
2013-02-15 14:30:00,74.68,74.74,74.67,74.73,29000.0,56.6905,56.736,56.6829,56.7285,29000.0
2013-02-15 14:35:00,74.73,74.76,74.72,74.75,37600.0,56.7285,56.7512,56.7209,56.7436,37600.0
2013-02-15 14:40:00,74.75,74.75,74.71,74.73,34100.0,56.7436,56.7436,56.7133,56.7285,34100.0
2013-02-15 14:45:00,74.72,74.78,74.71,74.78,49400.0,56.7209,56.7664,56.7133,56.7664,49400.0
2013-02-15 14:50:00,74.78,74.9,74.78,74.9,35500.0,56.7664,56.8575,56.7664,56.8575,35500.0
2013-02-15 14:55:00,74.89,74.94,74.86,74.86,29500.0,56.8499,56.8879,56.8271,56.8271,29500.0
2013-02-15 15:00:00,74.86,74.91,74.84,74.88,30700.0,56.8271,56.8651,56.812,56.8423,30700.0
2013-02-15 15:05:00,74.89,74.89,74.88,74.89,14600.0,56.8499,56.8499,56.8423,56.8499,14600.0
2013-02-15 15:10:00,74.89,74.99,74.88,74.96,45600.0,56.8499,56.9258,56.8423,56.903,45600.0
2013-02-15 15:15:00,74.97,75.09,74.96,75.09,41600.0,56.9106,57.0017,56.903,57.0017,41600.0
2013-02-15 15:20:00,75.08,75.12,74.99,75.0,49100.0,56.9941,57.0245,56.9258,56.9334,49100.0
2013-02-15 15:25:00,74.99,75.06,74.99,75.0,45900.0,56.9258,56.979,56.9258,56.9334,45900.0
2013-02-15 15:30:00,74.99,75.08,74.97,75.08,44700.0,56.9258,56.9941,56.9106,56.9941,44700.0
2013-02-15 15:35:00,75.08,75.17,75.07,75.14,51300.0,56.9941,57.0625,56.9866,57.0397,51300.0
2013-02-15 15:40:00,75.14,75.24,75.1,75.24,61200.0,57.0397,57.1156,57.0093,57.1156,61200.0
2013-02-15 15:45:00,75.24,75.26,75.16,75.17,99700.0,57.1156,57.1308,57.0549,57.0625,99700.0
2013-02-15 15:50:00,75.17,75.17,75.13,75.13,95100.0,57.0625,57.0625,57.0321,57.0321,95100.0
2013-02-15 15:55:00,75.14,75.18,75.07,75.16,265800.0,57.0397,57.0701,56.9866,57.0549,265800.0
2013-02-19 09:30:00,75.37,75.5,74.93,75.02,77600.0,57.2143,57.313,56.8803,56.9486,77600.0
2013-02-19 09:35:00,75.01,75.21,75.0,75.06,20800.0,56.941,57.0928,56.9334,56.979,20800.0
2013-02-19 09:40:00,75.06,75.06,74.86,74.97,33000.0,56.979,56.979,56.8271,56.9106,33000.0
2013-02-19 09:45:00,74.96,75.2,74.95,75.17,30400.0,56.903,57.0852,56.8955,57.0625,30400.0
2013-02-19 09:50:00,75.16,75.25,75.1,75.1,17600.0,57.0549,57.1232,57.0093,57.0093,17600.0
2013-02-19 09:55:00,75.07,75.1,74.73,74.73,122400.0,56.9866,57.0093,56.7285,56.7285,122400.0
2013-02-19 10:00:00,74.71,74.71,74.52,74.61,34000.0,56.7133,56.7133,56.569,56.6374,34000.0
2013-02-19 10:05:00,74.62,74.68,74.61,74.66,15200.0,56.645,56.6905,56.6374,56.6753,15200.0
2013-02-19 10:10:00,74.66,74.73,74.62,74.68,33300.0,56.6753,56.7285,56.645,56.6905,33300.0
2013-02-19 10:15:00,74.66,74.73,74.65,74.7,26800.0,56.6753,56.7285,56.6677,56.7057,26800.0
2013-02-19 10:20:00,74.69,74.86,74.69,74.86,23400.0,56.6981,56.8271,56.6981,56.8271,23400.0
2013-02-19 10:25:00,74.86,74.9,74.85,74.89,15000.0,56.8271,56.8575,56.8195,56.8499,15000.0
2013-02-19 10:30:00,74.91,74.92,74.9,74.91,16800.0,56.8651,56.8727,56.8575,56.8651,16800.0
2013-02-19 10:35:00,74.9,74.9,74.77,74.77,14200.0,56.8575,56.8575,56.7588,56.7588,14200.0
2013-02-19 10:40:00,74.77,74.77,74.63,74.63,18000.0,56.7588,56.7588,56.6525,56.6525,18000.0
2013-02-19 10:45:00,74.62,74.82,74.62,74.79,21500.0,56.645,56.7968,56.645,56.774,21500.0
2013-02-19 10:50:00,74.78,74.78,74.66,74.66,16000.0,56.7664,56.7664,56.6753,56.6753,16000.0
2013-02-19 10:55:00,74.63,74.69,74.59,74.62,19200.0,56.6525,56.6981,56.6222,56.645,19200.0
2013-02-19 11:00:00,74.62,74.68,74.6,74.61,26000.0,56.645,56.6905,56.6298,56.6374,26000.0
2013-02-19 11:05:00,74.62,74.62,74.54,74.55,22700.0,56.645,56.645,56.5842,56.5918,22700.0
2013-02-19 11:10:00,74.54,74.55,74.45,74.46,13100.0,56.5842,56.5918,56.5159,56.5235,13100.0
2013-02-19 11:15:00,74.45,74.54,74.44,74.51,18100.0,56.5159,56.5842,56.5083,56.5614,18100.0
2013-02-19 11:20:00,74.5,74.52,74.5,74.51,21300.0,56.5539,56.569,56.5539,56.5614,21300.0
2013-02-19 11:25:00,74.52,74.55,74.51,74.53,30000.0,56.569,56.5918,56.5614,56.5766,30000.0
2013-02-19 11:30:00,74.53,74.53,74.48,74.52,19900.0,56.5766,56.5766,56.5387,56.569,19900.0
2013-02-19 11:35:00,74.52,74.52,74.46,74.47,12900.0,56.569,56.569,56.5235,56.5311,12900.0
2013-02-19 11:40:00,74.46,74.46,74.44,74.44,13900.0,56.5235,56.5235,56.5083,56.5083,13900.0
2013-02-19 11:45:00,74.44,74.45,74.34,74.39,96300.0,56.5083,56.5159,56.4324,56.4704,96300.0
2013-02-19 11:50:00,74.38,74.41,74.35,74.39,13700.0,56.4628,56.4855,56.44,56.4704,13700.0
2013-02-19 11:55:00,74.39,74.41,74.39,74.41,16500.0,56.4704,56.4855,56.4704,56.4855,16500.0
2013-02-19 12:00:00,74.41,74.41,74.38,74.38,13700.0,56.4855,56.4855,56.4628,56.4628,13700.0
2013-02-19 12:05:00,74.39,74.42,74.37,74.39,20500.0,56.4704,56.4931,56.4552,56.4704,20500.0
2013-02-19 12:10:00,74.38,74.39,74.32,74.32,17100.0,56.4628,56.4704,56.4172,56.4172,17100.0
2013-02-19 12:15:00,74.32,74.33,74.26,74.27,23700.0,56.4172,56.4248,56.3717,56.3793,23700.0
2013-02-19 12:20:00,74.28,74.3,74.27,74.28,37400.0,56.3869,56.402,56.3793,56.3869,37400.0
2013-02-19 12:25:00,74.28,74.3,74.26,74.27,17700.0,56.3869,56.402,56.3717,56.3793,17700.0
2013-02-19 12:30:00,74.28,74.28,74.22,74.22,13100.0,56.3869,56.3869,56.3413,56.3413,13100.0
2013-02-19 12:35:00,74.22,74.22,74.09,74.09,44600.0,56.3413,56.3413,56.2426,56.2426,44600.0
2013-02-19 12:40:00,74.09,74.17,74.07,74.16,24300.0,56.2426,56.3034,56.2274,56.2958,24300.0
2013-02-19 12:45:00,74.16,74.2,74.14,74.15,18200.0,56.2958,56.3261,56.2806,56.2882,18200.0
2013-02-19 12:50:00,74.15,74.16,74.08,74.1,43700.0,56.2882,56.2958,56.235,56.2502,43700.0
2013-02-19 12:55:00,74.09,74.14,74.09,74.11,29300.0,56.2426,56.2806,56.2426,56.2578,29300.0
2013-02-19 13:00:00,74.12,74.15,74.1,74.11,8300.0,56.2654,56.2882,56.2502,56.2578,8300.0
2013-02-19 13:05:00,74.11,74.17,74.11,74.17,7900.0,56.2578,56.3034,56.2578,56.3034,7900.0
2013-02-19 13:10:00,74.16,74.17,74.13,74.14,11800.0,56.2958,56.3034,56.273,56.2806,11800.0
2013-02-19 13:15:00,74.15,74.19,74.14,74.19,11500.0,56.2882,56.3185,56.2806,56.3185,11500.0
2013-02-19 13:20:00,74.19,74.22,74.19,74.21,8400.0,56.3185,56.3413,56.3185,56.3337,8400.0
2013-02-19 13:25:00,74.21,74.23,74.19,74.19,10100.0,56.3337,56.3489,56.3185,56.3185,10100.0
2013-02-19 13:30:00,74.19,74.2,74.16,74.16,9200.0,56.3185,56.3261,56.2958,56.2958,9200.0
2013-02-19 13:35:00,74.17,74.17,74.09,74.09,17300.0,56.3034,56.3034,56.2426,56.2426,17300.0
2013-02-19 13:40:00,74.09,74.1,74.06,74.09,15700.0,56.2426,56.2502,56.2198,56.2426,15700.0
2013-02-19 13:45:00,74.1,74.1,74.08,74.09,18600.0,56.2502,56.2502,56.235,56.2426,18600.0
2013-02-19 13:50:00,74.09,74.11,74.06,74.06,20300.0,56.2426,56.2578,56.2198,56.2198,20300.0
2013-02-19 13:55:00,74.06,74.06,74.03,74.05,28100.0,56.2198,56.2198,56.1971,56.2123,28100.0
2013-02-19 14:00:00,74.04,74.06,74.02,74.04,21400.0,56.2047,56.2198,56.1895,56.2047,21400.0
2013-02-19 14:05:00,74.04,74.07,74.03,74.06,26100.0,56.2047,56.2274,56.1971,56.2198,26100.0
2013-02-19 14:10:00,74.07,74.18,74.07,74.08,26600.0,56.2274,56.3109,56.2274,56.235,26600.0
2013-02-19 14:15:00,74.08,74.11,74.06,74.09,26500.0,56.235,56.2578,56.2198,56.2426,26500.0
2013-02-19 14:20:00,74.09,74.13,74.08,74.13,15900.0,56.2426,56.273,56.235,56.273,15900.0
2013-02-19 14:25:00,74.13,74.17,74.13,74.16,12100.0,56.273,56.3034,56.273,56.2958,12100.0
2013-02-19 14:30:00,74.16,74.16,74.1,74.1,22900.0,56.2958,56.2958,56.2502,56.2502,22900.0
2013-02-19 14:35:00,74.1,74.11,74.07,74.07,17800.0,56.2502,56.2578,56.2274,56.2274,17800.0
2013-02-19 14:40:00,74.06,74.08,73.98,73.99,42200.0,56.2198,56.235,56.1591,56.1667,42200.0
2013-02-19 14:45:00,73.98,74.14,73.98,74.12,43500.0,56.1591,56.2806,56.1591,56.2654,43500.0
2013-02-19 14:50:00,74.12,74.15,74.1,74.1,26100.0,56.2654,56.2882,56.2502,56.2502,26100.0
2013-02-19 14:55:00,74.11,74.12,74.06,74.07,22500.0,56.2578,56.2654,56.2198,56.2274,22500.0
2013-02-19 15:00:00,74.07,74.1,74.03,74.1,37300.0,56.2274,56.2502,56.1971,56.2502,37300.0
2013-02-19 15:05:00,74.1,74.21,74.1,74.18,21400.0,56.2502,56.3337,56.2502,56.3109,21400.0
2013-02-19 15:10:00,74.16,74.16,74.11,74.14,41100.0,56.2958,56.2958,56.2578,56.2806,41100.0
2013-02-19 15:15:00,74.13,74.14,74.1,74.12,16900.0,56.273,56.2806,56.2502,56.2654,16900.0
2013-02-19 15:20:00,74.12,74.15,74.1,74.13,27200.0,56.2654,56.2882,56.2502,56.273,27200.0
2013-02-19 15:25:00,74.12,74.13,74.06,74.07,15400.0,56.2654,56.273,56.2198,56.2274,15400.0
2013-02-19 15:30:00,74.06,74.19,74.06,74.19,82500.0,56.2198,56.3185,56.2198,56.3185,82500.0
2013-02-19 15:35:00,74.19,74.23,74.19,74.23,36300.0,56.3185,56.3489,56.3185,56.3489,36300.0
2013-02-19 15:40:00,74.23,74.33,74.22,74.31,38700.0,56.3489,56.4248,56.3413,56.4096,38700.0
2013-02-19 15:45:00,74.32,74.4,74.32,74.37,66200.0,56.4172,56.4779,56.4172,56.4552,66200.0
2013-02-19 15:50:00,74.37,74.46,74.36,74.45,60000.0,56.4552,56.5235,56.4476,56.5159,60000.0
2013-02-19 15:55:00,74.46,74.64,74.45,74.61,226500.0,56.5235,56.6601,56.5159,56.6374,226500.0
2013-02-20 09:30:00,74.53,74.61,74.38,74.53,59400.0,56.5766,56.6374,56.4628,56.5766,59400.0
2013-02-20 09:35:00,74.5,74.68,74.48,74.6,39300.0,56.5539,56.6905,56.5387,56.6298,39300.0
2013-02-20 09:40:00,74.64,74.74,74.51,74.65,80600.0,56.6601,56.736,56.5614,56.6677,80600.0
2013-02-20 09:45:00,74.6,74.62,74.45,74.48,21400.0,56.6298,56.645,56.5159,56.5387,21400.0
2013-02-20 09:50:00,74.47,74.6,74.47,74.56,18000.0,56.5311,56.6298,56.5311,56.5994,18000.0
2013-02-20 09:55:00,74.58,74.58,74.43,74.48,17800.0,56.6146,56.6146,56.5007,56.5387,17800.0
2013-02-20 10:00:00,74.47,74.5,74.47,74.47,11400.0,56.5311,56.5539,56.5311,56.5311,11400.0
2013-02-20 10:05:00,74.5,74.51,74.46,74.47,18700.0,56.5539,56.5614,56.5235,56.5311,18700.0
2013-02-20 10:10:00,74.47,74.5,74.38,74.48,28100.0,56.5311,56.5539,56.4628,56.5387,28100.0
2013-02-20 10:15:00,74.48,74.48,74.39,74.42,29000.0,56.5387,56.5387,56.4704,56.4931,29000.0
2013-02-20 10:20:00,74.42,74.49,74.35,74.36,33700.0,56.4931,56.5463,56.44,56.4476,33700.0
2013-02-20 10:25:00,74.35,74.35,74.27,74.28,21900.0,56.44,56.44,56.3793,56.3869,21900.0
2013-02-20 10:30:00,74.27,74.4,74.27,74.36,28100.0,56.3793,56.4779,56.3793,56.4476,28100.0
2013-02-20 10:35:00,74.37,74.38,74.31,74.35,32000.0,56.4552,56.4628,56.4096,56.44,32000.0
2013-02-20 10:40:00,74.33,74.37,74.33,74.33,28900.0,56.4248,56.4552,56.4248,56.4248,28900.0
2013-02-20 10:45:00,74.33,74.35,74.32,74.34,21300.0,56.4248,56.44,56.4172,56.4324,21300.0
2013-02-20 10:50:00,74.34,74.36,74.33,74.35,18900.0,56.4324,56.4476,56.4248,56.44,18900.0
2013-02-20 10:55:00,74.35,74.39,74.34,74.36,22900.0,56.44,56.4704,56.4324,56.4476,22900.0
2013-02-20 11:00:00,74.36,74.36,74.28,74.29,28100.0,56.4476,56.4476,56.3869,56.3944,28100.0
2013-02-20 11:05:00,74.31,74.35,74.29,74.34,16200.0,56.4096,56.44,56.3944,56.4324,16200.0
2013-02-20 11:10:00,74.35,74.36,74.3,74.31,31500.0,56.44,56.4476,56.402,56.4096,31500.0
2013-02-20 11:15:00,74.3,74.31,74.28,74.29,23300.0,56.402,56.4096,56.3869,56.3944,23300.0
2013-02-20 11:20:00,74.29,74.3,74.28,74.29,17100.0,56.3944,56.402,56.3869,56.3944,17100.0
2013-02-20 11:25:00,74.29,74.3,74.28,74.28,12400.0,56.3944,56.402,56.3869,56.3869,12400.0
2013-02-20 11:30:00,74.29,74.3,74.24,74.24,22400.0,56.3944,56.402,56.3565,56.3565,22400.0
2013-02-20 11:35:00,74.24,74.28,74.21,74.23,67100.0,56.3565,56.3869,56.3337,56.3489,67100.0
2013-02-20 11:40:00,74.25,74.27,74.24,74.25,8400.0,56.3641,56.3793,56.3565,56.3641,8400.0
2013-02-20 11:45:00,74.28,74.29,74.24,74.25,10400.0,56.3869,56.3944,56.3565,56.3641,10400.0
2013-02-20 11:50:00,74.25,74.25,74.22,74.23,10100.0,56.3641,56.3641,56.3413,56.3489,10100.0
2013-02-20 11:55:00,74.24,74.25,74.23,74.23,3800.0,56.3565,56.3641,56.3489,56.3489,3800.0
2013-02-20 12:00:00,74.23,74.25,74.22,74.24,10200.0,56.3489,56.3641,56.3413,56.3565,10200.0
2013-02-20 12:05:00,74.25,74.25,74.24,74.25,11500.0,56.3641,56.3641,56.3565,56.3641,11500.0
2013-02-20 12:10:00,74.25,74.26,74.22,74.23,14400.0,56.3641,56.3717,56.3413,56.3489,14400.0
2013-02-20 12:15:00,74.24,74.25,74.23,74.24,6000.0,56.3565,56.3641,56.3489,56.3565,6000.0
2013-02-20 12:20:00,74.24,74.25,74.24,74.24,5700.0,56.3565,56.3641,56.3565,56.3565,5700.0
2013-02-20 12:25:00,74.24,74.25,74.2,74.2,15000.0,56.3565,56.3641,56.3261,56.3261,15000.0
2013-02-20 12:30:00,74.21,74.24,74.17,74.18,17200.0,56.3337,56.3565,56.3034,56.3109,17200.0
2013-02-20 12:35:00,74.19,74.22,74.18,74.21,10300.0,56.3185,56.3413,56.3109,56.3337,10300.0
2013-02-20 12:40:00,74.21,74.21,74.15,74.19,27400.0,56.3337,56.3337,56.2882,56.3185,27400.0
2013-02-20 12:45:00,74.19,74.2,74.18,74.18,4800.0,56.3185,56.3261,56.3109,56.3109,4800.0
2013-02-20 12:50:00,74.17,74.19,74.14,74.16,13900.0,56.3034,56.3185,56.2806,56.2958,13900.0
2013-02-20 12:55:00,74.15,74.16,74.1,74.1,15400.0,56.2882,56.2958,56.2502,56.2502,15400.0
2013-02-20 13:00:00,74.11,74.14,74.1,74.12,12400.0,56.2578,56.2806,56.2502,56.2654,12400.0
2013-02-20 13:05:00,74.13,74.15,74.13,74.14,6800.0,56.273,56.2882,56.273,56.2806,6800.0
2013-02-20 13:10:00,74.14,74.15,74.13,74.15,8000.0,56.2806,56.2882,56.273,56.2882,8000.0
2013-02-20 13:15:00,74.16,74.16,74.13,74.15,17000.0,56.2958,56.2958,56.273,56.2882,17000.0
2013-02-20 13:20:00,74.15,74.18,74.13,74.18,20600.0,56.2882,56.3109,56.273,56.3109,20600.0
2013-02-20 13:25:00,74.18,74.18,74.17,74.17,13500.0,56.3109,56.3109,56.3034,56.3034,13500.0
2013-02-20 13:30:00,74.17,74.17,74.14,74.14,22900.0,56.3034,56.3034,56.2806,56.2806,22900.0
2013-02-20 13:35:00,74.15,74.15,74.12,74.14,10200.0,56.2882,56.2882,56.2654,56.2806,10200.0
2013-02-20 13:40:00,74.14,74.14,74.08,74.09,32200.0,56.2806,56.2806,56.235,56.2426,32200.0
2013-02-20 13:45:00,74.1,74.1,74.03,74.04,19300.0,56.2502,56.2502,56.1971,56.2047,19300.0
2013-02-20 13:50:00,74.03,74.03,74.0,74.0,26900.0,56.1971,56.1971,56.1743,56.1743,26900.0
2013-02-20 13:55:00,74.01,74.06,74.0,74.05,7600.0,56.1819,56.2198,56.1743,56.2123,7600.0
2013-02-20 14:00:00,74.05,74.13,74.0,74.11,24700.0,56.2123,56.273,56.1743,56.2578,24700.0
2013-02-20 14:05:00,74.12,74.22,74.11,74.19,26300.0,56.2654,56.3413,56.2578,56.3185,26300.0
2013-02-20 14:10:00,74.21,74.21,74.13,74.21,23800.0,56.3337,56.3337,56.273,56.3337,23800.0
2013-02-20 14:15:00,74.21,74.26,74.19,74.22,25700.0,56.3337,56.3717,56.3185,56.3413,25700.0
2013-02-20 14:20:00,74.24,74.24,74.09,74.13,15100.0,56.3565,56.3565,56.2426,56.273,15100.0
2013-02-20 14:25:00,74.14,74.19,74.14,74.17,15900.0,56.2806,56.3185,56.2806,56.3034,15900.0
2013-02-20 14:30:00,74.17,74.2,74.16,74.17,5600.0,56.3034,56.3261,56.2958,56.3034,5600.0
2013-02-20 14:35:00,74.17,74.21,74.16,74.17,20500.0,56.3034,56.3337,56.2958,56.3034,20500.0
2013-02-20 14:40:00,74.18,74.2,74.16,74.2,38400.0,56.3109,56.3261,56.2958,56.3261,38400.0
2013-02-20 14:45:00,74.21,74.22,74.17,74.21,18300.0,56.3337,56.3413,56.3034,56.3337,18300.0
2013-02-20 14:50:00,74.21,74.25,74.16,74.2,18400.0,56.3337,56.3641,56.2958,56.3261,18400.0
2013-02-20 14:55:00,74.21,74.23,74.13,74.15,22200.0,56.3337,56.3489,56.273,56.2882,22200.0
2013-02-20 15:00:00,74.15,74.16,74.11,74.11,29400.0,56.2882,56.2958,56.2578,56.2578,29400.0
2013-02-20 15:05:00,74.12,74.19,74.11,74.18,19100.0,56.2654,56.3185,56.2578,56.3109,19100.0
2013-02-20 15:10:00,74.18,74.22,74.15,74.15,36600.0,56.3109,56.3413,56.2882,56.2882,36600.0
2013-02-20 15:15:00,74.15,74.2,74.14,74.17,28700.0,56.2882,56.3261,56.2806,56.3034,28700.0
2013-02-20 15:20:00,74.15,74.17,74.08,74.09,33000.0,56.2882,56.3034,56.235,56.2426,33000.0
2013-02-20 15:25:00,74.09,74.1,74.03,74.03,21300.0,56.2426,56.2502,56.1971,56.1971,21300.0
2013-02-20 15:30:00,74.04,74.05,73.93,74.0,41700.0,56.2047,56.2123,56.1212,56.1743,41700.0
2013-02-20 15:35:00,74.0,74.16,74.0,74.09,30300.0,56.1743,56.2958,56.1743,56.2426,30300.0
2013-02-20 15:40:00,74.09,74.13,74.09,74.11,31600.0,56.2426,56.273,56.2426,56.2578,31600.0
2013-02-20 15:45:00,74.12,74.15,73.98,74.01,62200.0,56.2654,56.2882,56.1591,56.1819,62200.0
2013-02-20 15:50:00,74.0,74.04,73.96,74.03,76400.0,56.1743,56.2047,56.1439,56.1971,76400.0
2013-02-20 15:55:00,74.04,74.05,73.92,73.98,146100.0,56.2047,56.2123,56.1136,56.1591,146100.0
2013-02-21 09:30:00,73.74,73.93,73.67,73.86,25400.0,55.9769,56.1212,55.9238,56.068,25400.0
2013-02-21 09:35:00,73.82,73.84,73.68,73.75,13800.0,56.0377,56.0528,55.9314,55.9845,13800.0
2013-02-21 09:40:00,73.72,73.87,73.72,73.78,13600.0,55.9618,56.0756,55.9618,56.0073,13600.0
2013-02-21 09:45:00,73.76,73.77,73.61,73.7,11900.0,55.9921,55.9997,55.8782,55.9466,11900.0
2013-02-21 09:50:00,73.68,73.69,73.58,73.65,16500.0,55.9314,55.939,55.8555,55.9086,16500.0
2013-02-21 09:55:00,73.65,73.75,73.63,73.72,10500.0,55.9086,55.9845,55.8934,55.9618,10500.0
2013-02-21 10:00:00,73.71,73.71,73.58,73.62,28100.0,55.9542,55.9542,55.8555,55.8858,28100.0
2013-02-21 10:05:00,73.62,73.66,73.56,73.63,21300.0,55.8858,55.9162,55.8403,55.8934,21300.0
2013-02-21 10:10:00,73.63,73.71,73.59,73.62,27500.0,55.8934,55.9542,55.8631,55.8858,27500.0
2013-02-21 10:15:00,73.62,73.69,73.59,73.69,20800.0,55.8858,55.939,55.8631,55.939,20800.0
2013-02-21 10:20:00,73.68,73.85,73.68,73.85,10800.0,55.9314,56.0604,55.9314,56.0604,10800.0
2013-02-21 10:25:00,73.85,73.89,73.83,73.86,8600.0,56.0604,56.0908,56.0453,56.068,8600.0
2013-02-21 10:30:00,73.86,73.92,73.78,73.91,13500.0,56.068,56.1136,56.0073,56.106,13500.0
2013-02-21 10:35:00,73.87,73.89,73.8,73.85,25600.0,56.0756,56.0908,56.0225,56.0604,25600.0
2013-02-21 10:40:00,73.86,73.96,73.83,73.9,7300.0,56.068,56.1439,56.0453,56.0984,7300.0
2013-02-21 10:45:00,73.9,73.94,73.85,73.94,16600.0,56.0984,56.1288,56.0604,56.1288,16600.0
2013-02-21 10:50:00,73.94,74.09,73.93,73.94,142900.0,56.1288,56.2426,56.1212,56.1288,142900.0
2013-02-21 10:55:00,73.94,74.07,73.93,74.05,45500.0,56.1288,56.2274,56.1212,56.2123,45500.0
2013-02-21 11:00:00,74.06,74.08,73.93,73.94,29600.0,56.2198,56.235,56.1212,56.1288,29600.0
2013-02-21 11:05:00,73.95,74.09,73.92,74.01,17200.0,56.1363,56.2426,56.1136,56.1819,17200.0
2013-02-21 11:10:00,73.97,74.04,73.91,73.96,21400.0,56.1515,56.2047,56.106,56.1439,21400.0
2013-02-21 11:15:00,73.96,74.0,73.92,73.97,8100.0,56.1439,56.1743,56.1136,56.1515,8100.0
2013-02-21 11:20:00,73.96,73.99,73.91,73.97,12200.0,56.1439,56.1667,56.106,56.1515,12200.0
2013-02-21 11:25:00,73.97,74.12,73.95,74.01,47300.0,56.1515,56.2654,56.1363,56.1819,47300.0
2013-02-21 11:30:00,74.01,74.02,73.97,74.01,16700.0,56.1819,56.1895,56.1515,56.1819,16700.0
2013-02-21 11:35:00,74.01,74.03,74.0,74.01,22400.0,56.1819,56.1971,56.1743,56.1819,22400.0
2013-02-21 11:40:00,74.02,74.09,74.01,74.03,17900.0,56.1895,56.2426,56.1819,56.1971,17900.0
2013-02-21 11:45:00,74.04,74.1,74.0,74.0,34200.0,56.2047,56.2502,56.1743,56.1743,34200.0
2013-02-21 11:50:00,74.01,74.07,74.01,74.05,25200.0,56.1819,56.2274,56.1819,56.2123,25200.0
2013-02-21 11:55:00,74.06,74.09,74.01,74.06,12600.0,56.2198,56.2426,56.1819,56.2198,12600.0
2013-02-21 12:00:00,74.05,74.1,74.0,74.02,15800.0,56.2123,56.2502,56.1743,56.1895,15800.0
2013-02-21 12:05:00,74.0,74.01,73.96,73.96,9800.0,56.1743,56.1819,56.1439,56.1439,9800.0
2013-02-21 12:10:00,73.96,74.02,73.94,73.97,9000.0,56.1439,56.1895,56.1288,56.1515,9000.0
2013-02-21 12:15:00,73.97,73.97,73.91,73.91,10000.0,56.1515,56.1515,56.106,56.106,10000.0
2013-02-21 12:20:00,73.92,73.95,73.9,73.93,4500.0,56.1136,56.1363,56.0984,56.1212,4500.0
2013-02-21 12:25:00,73.94,73.97,73.89,73.91,22500.0,56.1288,56.1515,56.0908,56.106,22500.0
2013-02-21 12:30:00,73.92,73.94,73.86,73.86,10100.0,56.1136,56.1288,56.068,56.068,10100.0
2013-02-21 12:35:00,73.85,73.88,73.84,73.86,8900.0,56.0604,56.0832,56.0528,56.068,8900.0
2013-02-21 12:40:00,73.86,73.92,73.86,73.89,16400.0,56.068,56.1136,56.068,56.0908,16400.0
2013-02-21 12:45:00,73.9,73.92,73.87,73.91,5000.0,56.0984,56.1136,56.0756,56.106,5000.0
2013-02-21 12:50:00,73.91,73.99,73.88,73.98,9200.0,56.106,56.1667,56.0832,56.1591,9200.0
2013-02-21 12:55:00,73.99,74.0,73.95,73.98,16100.0,56.1667,56.1743,56.1363,56.1591,16100.0
2013-02-21 13:00:00,73.96,74.02,73.95,74.0,19200.0,56.1439,56.1895,56.1363,56.1743,19200.0
2013-02-21 13:05:00,73.97,73.98,73.9,73.95,11200.0,56.1515,56.1591,56.0984,56.1363,11200.0
2013-02-21 13:10:00,73.95,73.97,73.92,73.96,7900.0,56.1363,56.1515,56.1136,56.1439,7900.0
2013-02-21 13:15:00,73.96,73.96,73.93,73.96,12100.0,56.1439,56.1439,56.1212,56.1439,12100.0
2013-02-21 13:20:00,73.95,74.0,73.94,73.97,14900.0,56.1363,56.1743,56.1288,56.1515,14900.0
2013-02-21 13:25:00,73.97,73.97,73.93,73.95,10600.0,56.1515,56.1515,56.1212,56.1363,10600.0
2013-02-21 13:30:00,73.95,73.96,73.92,73.94,15000.0,56.1363,56.1439,56.1136,56.1288,15000.0
2013-02-21 13:35:00,73.93,73.93,73.9,73.9,15800.0,56.1212,56.1212,56.0984,56.0984,15800.0
2013-02-21 13:40:00,73.92,73.93,73.86,73.86,9200.0,56.1136,56.1212,56.068,56.068,9200.0
2013-02-21 13:45:00,73.87,73.87,73.8,73.8,9000.0,56.0756,56.0756,56.0225,56.0225,9000.0
2013-02-21 13:50:00,73.8,73.8,73.76,73.79,12400.0,56.0225,56.0225,55.9921,56.0149,12400.0
2013-02-21 13:55:00,73.77,73.81,73.75,73.8,20400.0,55.9997,56.0301,55.9845,56.0225,20400.0
2013-02-21 14:00:00,73.79,73.79,73.76,73.76,5300.0,56.0149,56.0149,55.9921,55.9921,5300.0
2013-02-21 14:05:00,73.78,73.79,73.75,73.77,7000.0,56.0073,56.0149,55.9845,55.9997,7000.0
2013-02-21 14:10:00,73.76,73.82,73.75,73.82,11600.0,55.9921,56.0377,55.9845,56.0377,11600.0
2013-02-21 14:15:00,73.82,73.84,73.8,73.8,10800.0,56.0377,56.0528,56.0225,56.0225,10800.0
2013-02-21 14:20:00,73.8,73.81,73.73,73.76,19000.0,56.0225,56.0301,55.9693,55.9921,19000.0
2013-02-21 14:25:00,73.75,73.75,73.68,73.69,23900.0,55.9845,55.9845,55.9314,55.939,23900.0
2013-02-21 14:30:00,73.69,73.84,73.69,73.83,10500.0,55.939,56.0528,55.939,56.0453,10500.0
2013-02-21 14:35:00,73.83,73.84,73.81,73.82,6300.0,56.0453,56.0528,56.0301,56.0377,6300.0
2013-02-21 14:40:00,73.81,73.91,73.81,73.91,13800.0,56.0301,56.106,56.0301,56.106,13800.0
2013-02-21 14:45:00,73.89,73.96,73.88,73.94,15700.0,56.0908,56.1439,56.0832,56.1288,15700.0
2013-02-21 14:50:00,73.93,73.93,73.86,73.86,9800.0,56.1212,56.1212,56.068,56.068,9800.0
2013-02-21 14:55:00,73.86,74.07,73.86,74.0,33800.0,56.068,56.2274,56.068,56.1743,33800.0
2013-02-21 15:00:00,73.99,74.04,73.95,73.99,32600.0,56.1667,56.2047,56.1363,56.1667,32600.0
2013-02-21 15:05:00,73.99,74.09,73.97,74.0,54500.0,56.1667,56.2426,56.1515,56.1743,54500.0
2013-02-21 15:10:00,74.0,74.05,73.98,74.03,174300.0,56.1743,56.2123,56.1591,56.1971,174300.0
2013-02-21 15:15:00,74.04,74.06,73.93,73.96,39200.0,56.2047,56.2198,56.1212,56.1439,39200.0
2013-02-21 15:20:00,73.96,74.02,73.94,74.01,61700.0,56.1439,56.1895,56.1288,56.1819,61700.0
2013-02-21 15:25:00,74.01,74.06,73.91,73.96,126400.0,56.1819,56.2198,56.106,56.1439,126400.0
2013-02-21 15:30:00,73.96,74.02,73.95,73.96,38400.0,56.1439,56.1895,56.1363,56.1439,38400.0
2013-02-21 15:35:00,73.97,73.97,73.91,73.91,29300.0,56.1515,56.1515,56.106,56.106,29300.0
2013-02-21 15:40:00,73.91,73.97,73.88,73.93,36400.0,56.106,56.1515,56.0832,56.1212,36400.0
2013-02-21 15:45:00,73.92,74.0,73.89,73.94,38000.0,56.1136,56.1743,56.0908,56.1288,38000.0
2013-02-21 15:50:00,73.95,73.96,73.86,73.89,56800.0,56.1363,56.1439,56.068,56.0908,56800.0
2013-02-21 15:55:00,73.88,73.9,73.75,73.79,218700.0,56.0832,56.0984,55.9845,56.0149,218700.0
2013-02-22 09:30:00,74.2,74.99,74.15,74.68,98000.0,56.3261,56.9258,56.2882,56.6905,98000.0
2013-02-22 09:35:00,74.63,74.81,74.47,74.49,69900.0,56.6525,56.7892,56.5311,56.5463,69900.0
2013-02-22 09:40:00,74.44,74.51,74.28,74.51,62500.0,56.5083,56.5614,56.3869,56.5614,62500.0
2013-02-22 09:45:00,74.51,74.61,74.47,74.61,36500.0,56.5614,56.6374,56.5311,56.6374,36500.0
2013-02-22 09:50:00,74.64,74.81,74.62,74.74,57900.0,56.6601,56.7892,56.645,56.736,57900.0
2013-02-22 09:55:00,74.72,74.77,74.67,74.69,26700.0,56.7209,56.7588,56.6829,56.6981,26700.0
2013-02-22 10:00:00,74.69,74.69,74.48,74.5,24200.0,56.6981,56.6981,56.5387,56.5539,24200.0
2013-02-22 10:05:00,74.5,74.62,74.47,74.53,36300.0,56.5539,56.645,56.5311,56.5766,36300.0
2013-02-22 10:10:00,74.52,74.58,74.42,74.43,33300.0,56.569,56.6146,56.4931,56.5007,33300.0
2013-02-22 10:15:00,74.46,74.49,74.37,74.49,77100.0,56.5235,56.5463,56.4552,56.5463,77100.0
2013-02-22 10:20:00,74.49,74.55,74.47,74.5,44600.0,56.5463,56.5918,56.5311,56.5539,44600.0
2013-02-22 10:25:00,74.49,74.54,74.37,74.37,106400.0,56.5463,56.5842,56.4552,56.4552,106400.0
2013-02-22 10:30:00,74.38,74.45,74.37,74.45,26200.0,56.4628,56.5159,56.4552,56.5159,26200.0
2013-02-22 10:35:00,74.44,74.52,74.42,74.42,24900.0,56.5083,56.569,56.4931,56.4931,24900.0
2013-02-22 10:40:00,74.43,74.56,74.43,74.56,48100.0,56.5007,56.5994,56.5007,56.5994,48100.0
2013-02-22 10:45:00,74.56,74.67,74.54,74.57,26100.0,56.5994,56.6829,56.5842,56.607,26100.0
2013-02-22 10:50:00,74.57,74.62,74.48,74.51,23500.0,56.607,56.645,56.5387,56.5614,23500.0
2013-02-22 10:55:00,74.51,74.58,74.48,74.5,29400.0,56.5614,56.6146,56.5387,56.5539,29400.0
2013-02-22 11:00:00,74.49,74.62,74.49,74.6,24900.0,56.5463,56.645,56.5463,56.6298,24900.0
2013-02-22 11:05:00,74.61,74.68,74.59,74.67,21100.0,56.6374,56.6905,56.6222,56.6829,21100.0
2013-02-22 11:10:00,74.68,74.68,74.54,74.61,41900.0,56.6905,56.6905,56.5842,56.6374,41900.0
2013-02-22 11:15:00,74.61,74.62,74.54,74.57,13000.0,56.6374,56.645,56.5842,56.607,13000.0
2013-02-22 11:20:00,74.6,74.61,74.59,74.6,9500.0,56.6298,56.6374,56.6222,56.6298,9500.0
2013-02-22 11:25:00,74.6,74.61,74.57,74.6,7900.0,56.6298,56.6374,56.607,56.6298,7900.0
2013-02-22 11:30:00,74.6,74.62,74.59,74.62,20500.0,56.6298,56.645,56.6222,56.645,20500.0
2013-02-22 11:35:00,74.62,74.62,74.49,74.5,26200.0,56.645,56.645,56.5463,56.5539,26200.0
2013-02-22 11:40:00,74.51,74.52,74.45,74.45,14500.0,56.5614,56.569,56.5159,56.5159,14500.0
2013-02-22 11:45:00,74.45,74.46,74.43,74.43,17600.0,56.5159,56.5235,56.5007,56.5007,17600.0
2013-02-22 11:50:00,74.43,74.49,74.37,74.46,88800.0,56.5007,56.5463,56.4552,56.5235,88800.0
2013-02-22 11:55:00,74.45,74.53,74.43,74.51,23100.0,56.5159,56.5766,56.5007,56.5614,23100.0
2013-02-22 12:00:00,74.5,74.52,74.46,74.49,27200.0,56.5539,56.569,56.5235,56.5463,27200.0
2013-02-22 12:05:00,74.49,74.49,74.43,74.43,14500.0,56.5463,56.5463,56.5007,56.5007,14500.0
2013-02-22 12:10:00,74.44,74.49,74.44,74.48,9500.0,56.5083,56.5463,56.5083,56.5387,9500.0
2013-02-22 12:15:00,74.47,74.5,74.45,74.46,11500.0,56.5311,56.5539,56.5159,56.5235,11500.0
2013-02-22 12:20:00,74.45,74.45,74.4,74.4,7400.0,56.5159,56.5159,56.4779,56.4779,7400.0
2013-02-22 12:25:00,74.4,74.47,74.4,74.44,16400.0,56.4779,56.5311,56.4779,56.5083,16400.0
2013-02-22 12:30:00,74.44,74.47,74.44,74.44,9900.0,56.5083,56.5311,56.5083,56.5083,9900.0
2013-02-22 12:35:00,74.44,74.46,74.41,74.46,9800.0,56.5083,56.5235,56.4855,56.5235,9800.0
2013-02-22 12:40:00,74.46,74.52,74.45,74.5,37500.0,56.5235,56.569,56.5159,56.5539,37500.0
2013-02-22 12:45:00,74.5,74.52,74.48,74.5,20600.0,56.5539,56.569,56.5387,56.5539,20600.0
2013-02-22 12:50:00,74.51,74.51,74.48,74.5,17600.0,56.5614,56.5614,56.5387,56.5539,17600.0
2013-02-22 12:55:00,74.5,74.51,74.49,74.5,25400.0,56.5539,56.5614,56.5463,56.5539,25400.0
2013-02-22 13:00:00,74.49,74.51,74.46,74.47,29900.0,56.5463,56.5614,56.5235,56.5311,29900.0
2013-02-22 13:05:00,74.47,74.47,74.33,74.34,14800.0,56.5311,56.5311,56.4248,56.4324,14800.0
2013-02-22 13:10:00,74.34,74.46,74.34,74.46,21100.0,56.4324,56.5235,56.4324,56.5235,21100.0
2013-02-22 13:15:00,74.46,74.48,74.44,74.46,17000.0,56.5235,56.5387,56.5083,56.5235,17000.0
2013-02-22 13:20:00,74.47,74.52,74.46,74.49,26500.0,56.5311,56.569,56.5235,56.5463,26500.0
2013-02-22 13:25:00,74.49,74.5,74.45,74.49,21700.0,56.5463,56.5539,56.5159,56.5463,21700.0
2013-02-22 13:30:00,74.49,74.5,74.47,74.48,12900.0,56.5463,56.5539,56.5311,56.5387,12900.0
2013-02-22 13:35:00,74.47,74.5,74.46,74.49,30800.0,56.5311,56.5539,56.5235,56.5463,30800.0
2013-02-22 13:40:00,74.49,74.5,74.47,74.47,16400.0,56.5463,56.5539,56.5311,56.5311,16400.0
2013-02-22 13:45:00,74.48,74.5,74.47,74.48,14600.0,56.5387,56.5539,56.5311,56.5387,14600.0
2013-02-22 13:50:00,74.48,74.49,74.48,74.49,7900.0,56.5387,56.5463,56.5387,56.5463,7900.0
2013-02-22 13:55:00,74.49,74.49,74.44,74.45,19000.0,56.5463,56.5463,56.5083,56.5159,19000.0
2013-02-22 14:00:00,74.44,74.49,74.43,74.48,14000.0,56.5083,56.5463,56.5007,56.5387,14000.0
2013-02-22 14:05:00,74.47,74.49,74.39,74.4,25100.0,56.5311,56.5463,56.4704,56.4779,25100.0
2013-02-22 14:10:00,74.41,74.46,74.41,74.45,10200.0,56.4855,56.5235,56.4855,56.5159,10200.0
2013-02-22 14:15:00,74.46,74.46,74.43,74.43,8600.0,56.5235,56.5235,56.5007,56.5007,8600.0
2013-02-22 14:20:00,74.44,74.45,74.43,74.44,13800.0,56.5083,56.5159,56.5007,56.5083,13800.0
2013-02-22 14:25:00,74.44,74.47,74.44,74.46,15700.0,56.5083,56.5311,56.5083,56.5235,15700.0
2013-02-22 14:30:00,74.46,74.47,74.41,74.43,15100.0,56.5235,56.5311,56.4855,56.5007,15100.0
2013-02-22 14:35:00,74.43,74.44,74.42,74.43,41000.0,56.5007,56.5083,56.4931,56.5007,41000.0
2013-02-22 14:40:00,74.42,74.46,74.42,74.45,9600.0,56.4931,56.5235,56.4931,56.5159,9600.0
2013-02-22 14:45:00,74.45,74.46,74.44,74.45,18000.0,56.5159,56.5235,56.5083,56.5159,18000.0
2013-02-22 14:50:00,74.45,74.46,74.44,74.44,16000.0,56.5159,56.5235,56.5083,56.5083,16000.0
2013-02-22 14:55:00,74.45,74.46,74.41,74.42,15500.0,56.5159,56.5235,56.4855,56.4931,15500.0
2013-02-22 15:00:00,74.42,74.45,74.39,74.4,18700.0,56.4931,56.5159,56.4704,56.4779,18700.0
2013-02-22 15:05:00,74.39,74.46,74.39,74.42,22000.0,56.4704,56.5235,56.4704,56.4931,22000.0
2013-02-22 15:10:00,74.42,74.45,74.42,74.44,16200.0,56.4931,56.5159,56.4931,56.5083,16200.0
2013-02-22 15:15:00,74.44,74.47,74.43,74.43,17000.0,56.5083,56.5311,56.5007,56.5007,17000.0
2013-02-22 15:20:00,74.43,74.5,74.42,74.5,31000.0,56.5007,56.5539,56.4931,56.5539,31000.0
2013-02-22 15:25:00,74.5,74.53,74.5,74.51,40000.0,56.5539,56.5766,56.5539,56.5614,40000.0
2013-02-22 15:30:00,74.52,74.59,74.51,74.53,26400.0,56.569,56.6222,56.5614,56.5766,26400.0
2013-02-22 15:35:00,74.53,74.53,74.47,74.5,34600.0,56.5766,56.5766,56.5311,56.5539,34600.0
2013-02-22 15:40:00,74.5,74.54,74.49,74.54,33200.0,56.5539,56.5842,56.5463,56.5842,33200.0
2013-02-22 15:45:00,74.53,74.54,74.46,74.46,41200.0,56.5766,56.5842,56.5235,56.5235,41200.0
2013-02-22 15:50:00,74.47,74.51,74.44,74.45,63500.0,56.5311,56.5614,56.5083,56.5159,63500.0
2013-02-22 15:55:00,74.45,74.54,74.43,74.52,88900.0,56.5159,56.5842,56.5007,56.569,88900.0
2013-02-25 09:30:00,74.81,75.69,74.81,75.2,78100.0,56.7892,57.4572,56.7892,57.0852,78100.0
2013-02-25 09:35:00,75.2,75.36,75.11,75.2,75900.0,57.0852,57.2067,57.0169,57.0852,75900.0
2013-02-25 09:40:00,75.19,75.44,75.16,75.22,69300.0,57.0776,57.2674,57.0549,57.1004,69300.0
2013-02-25 09:45:00,75.22,75.29,74.96,74.96,26700.0,57.1004,57.1536,56.903,56.903,26700.0
2013-02-25 09:50:00,74.95,75.05,74.91,74.93,17000.0,56.8955,56.9714,56.8651,56.8803,17000.0
2013-02-25 09:55:00,74.93,75.07,74.93,74.99,25000.0,56.8803,56.9866,56.8803,56.9258,25000.0
2013-02-25 10:00:00,74.99,75.14,74.93,74.97,71800.0,56.9258,57.0397,56.8803,56.9106,71800.0
2013-02-25 10:05:00,74.95,75.01,74.92,74.94,42700.0,56.8955,56.941,56.8727,56.8879,42700.0
2013-02-25 10:10:00,74.94,75.05,74.93,75.0,108600.0,56.8879,56.9714,56.8803,56.9334,108600.0
2013-02-25 10:15:00,75.0,75.05,74.99,75.02,22500.0,56.9334,56.9714,56.9258,56.9486,22500.0
2013-02-25 10:20:00,75.01,75.1,74.99,75.07,35000.0,56.941,57.0093,56.9258,56.9866,35000.0
2013-02-25 10:25:00,75.05,75.13,75.02,75.02,31500.0,56.9714,57.0321,56.9486,56.9486,31500.0
2013-02-25 10:30:00,75.02,75.04,74.99,75.01,41800.0,56.9486,56.9638,56.9258,56.941,41800.0
2013-02-25 10:35:00,75.01,75.02,74.96,74.99,63300.0,56.941,56.9486,56.903,56.9258,63300.0
2013-02-25 10:40:00,74.99,75.09,74.97,75.09,38700.0,56.9258,57.0017,56.9106,57.0017,38700.0
2013-02-25 10:45:00,75.09,75.12,75.04,75.07,93200.0,57.0017,57.0245,56.9638,56.9866,93200.0
2013-02-25 10:50:00,75.05,75.14,75.03,75.1,37800.0,56.9714,57.0397,56.9562,57.0093,37800.0
2013-02-25 10:55:00,75.1,75.2,75.07,75.11,61800.0,57.0093,57.0852,56.9866,57.0169,61800.0
2013-02-25 11:00:00,75.11,75.14,75.04,75.1,44900.0,57.0169,57.0397,56.9638,57.0093,44900.0
2013-02-25 11:05:00,75.1,75.21,75.09,75.12,79700.0,57.0093,57.0928,57.0017,57.0245,79700.0
2013-02-25 11:10:00,75.1,75.12,75.06,75.07,18200.0,57.0093,57.0245,56.979,56.9866,18200.0
2013-02-25 11:15:00,75.07,75.12,75.05,75.08,55100.0,56.9866,57.0245,56.9714,56.9941,55100.0
2013-02-25 11:20:00,75.08,75.11,75.05,75.09,31000.0,56.9941,57.0169,56.9714,57.0017,31000.0
2013-02-25 11:25:00,75.1,75.12,75.03,75.05,19300.0,57.0093,57.0245,56.9562,56.9714,19300.0
2013-02-25 11:30:00,75.04,75.05,74.97,75.0,62800.0,56.9638,56.9714,56.9106,56.9334,62800.0
2013-02-25 11:35:00,74.98,74.99,74.82,74.85,27700.0,56.9182,56.9258,56.7968,56.8195,27700.0
2013-02-25 11:40:00,74.85,74.89,74.69,74.7,21600.0,56.8195,56.8499,56.6981,56.7057,21600.0
2013-02-25 11:45:00,74.71,74.73,74.64,74.65,20300.0,56.7133,56.7285,56.6601,56.6677,20300.0
2013-02-25 11:50:00,74.64,74.64,74.5,74.57,21000.0,56.6601,56.6601,56.5539,56.607,21000.0
2013-02-25 11:55:00,74.56,74.7,74.52,74.68,23800.0,56.5994,56.7057,56.569,56.6905,23800.0
2013-02-25 12:00:00,74.71,74.87,74.69,74.85,34000.0,56.7133,56.8347,56.6981,56.8195,34000.0
2013-02-25 12:05:00,74.86,74.93,74.85,74.92,34300.0,56.8271,56.8803,56.8195,56.8727,34300.0
2013-02-25 12:10:00,74.91,74.92,74.75,74.77,44400.0,56.8651,56.8727,56.7436,56.7588,44400.0
2013-02-25 12:15:00,74.77,74.82,74.67,74.7,48800.0,56.7588,56.7968,56.6829,56.7057,48800.0
2013-02-25 12:20:00,74.73,74.84,74.71,74.84,12500.0,56.7285,56.812,56.7133,56.812,12500.0
2013-02-25 12:25:00,74.83,74.84,74.77,74.82,16600.0,56.8044,56.812,56.7588,56.7968,16600.0
2013-02-25 12:30:00,74.81,74.82,74.7,74.76,32800.0,56.7892,56.7968,56.7057,56.7512,32800.0
2013-02-25 12:35:00,74.76,74.78,74.72,74.72,23400.0,56.7512,56.7664,56.7209,56.7209,23400.0
2013-02-25 12:40:00,74.71,74.72,74.51,74.51,43000.0,56.7133,56.7209,56.5614,56.5614,43000.0
2013-02-25 12:45:00,74.52,74.82,74.46,74.81,36400.0,56.569,56.7968,56.5235,56.7892,36400.0
2013-02-25 12:50:00,74.79,74.93,74.79,74.9,28600.0,56.774,56.8803,56.774,56.8575,28600.0
2013-02-25 12:55:00,74.89,74.95,74.89,74.93,15200.0,56.8499,56.8955,56.8499,56.8803,15200.0
2013-02-25 13:00:00,74.96,74.99,74.74,74.74,21800.0,56.903,56.9258,56.736,56.736,21800.0
2013-02-25 13:05:00,74.72,74.72,74.68,74.71,8500.0,56.7209,56.7209,56.6905,56.7133,8500.0
2013-02-25 13:10:00,74.71,74.76,74.6,74.62,35400.0,56.7133,56.7512,56.6298,56.645,35400.0
2013-02-25 13:15:00,74.62,74.64,74.45,74.45,49700.0,56.645,56.6601,56.5159,56.5159,49700.0
2013-02-25 13:20:00,74.47,74.63,74.44,74.63,16400.0,56.5311,56.6525,56.5083,56.6525,16400.0
2013-02-25 13:25:00,74.64,74.68,74.63,74.64,52300.0,56.6601,56.6905,56.6525,56.6601,52300.0
2013-02-25 13:30:00,74.66,74.66,74.51,74.52,18700.0,56.6753,56.6753,56.5614,56.569,18700.0
2013-02-25 13:35:00,74.51,74.56,74.48,74.54,20500.0,56.5614,56.5994,56.5387,56.5842,20500.0
2013-02-25 13:40:00,74.54,74.56,74.32,74.48,30100.0,56.5842,56.5994,56.4172,56.5387,30100.0
2013-02-25 13:45:00,74.48,74.54,74.47,74.52,21800.0,56.5387,56.5842,56.5311,56.569,21800.0
2013-02-25 13:50:00,74.51,74.54,74.45,74.52,10000.0,56.5614,56.5842,56.5159,56.569,10000.0
2013-02-25 13:55:00,74.52,74.53,74.45,74.53,21300.0,56.569,56.5766,56.5159,56.5766,21300.0
2013-02-25 14:00:00,74.49,74.5,74.23,74.29,58900.0,56.5463,56.5539,56.3489,56.3944,58900.0
2013-02-25 14:05:00,74.27,74.31,74.22,74.31,28100.0,56.3793,56.4096,56.3413,56.4096,28100.0
2013-02-25 14:10:00,74.32,74.36,74.23,74.34,25100.0,56.4172,56.4476,56.3489,56.4324,25100.0
2013-02-25 14:15:00,74.35,74.45,74.35,74.43,24500.0,56.44,56.5159,56.44,56.5007,24500.0
2013-02-25 14:20:00,74.43,74.48,74.39,74.43,21500.0,56.5007,56.5387,56.4704,56.5007,21500.0
2013-02-25 14:25:00,74.4,74.45,74.37,74.43,19900.0,56.4779,56.5159,56.4552,56.5007,19900.0
2013-02-25 14:30:00,74.45,74.49,74.3,74.31,26400.0,56.5159,56.5463,56.402,56.4096,26400.0
2013-02-25 14:35:00,74.31,74.38,74.16,74.31,47600.0,56.4096,56.4628,56.2958,56.4096,47600.0
2013-02-25 14:40:00,74.31,74.46,74.31,74.46,23000.0,56.4096,56.5235,56.4096,56.5235,23000.0
2013-02-25 14:45:00,74.48,74.48,74.37,74.46,28400.0,56.5387,56.5387,56.4552,56.5235,28400.0
2013-02-25 14:50:00,74.46,74.56,74.45,74.56,20700.0,56.5235,56.5994,56.5159,56.5994,20700.0
2013-02-25 14:55:00,74.59,74.66,74.54,74.54,19700.0,56.6222,56.6753,56.5842,56.5842,19700.0
2013-02-25 15:00:00,74.55,74.55,74.47,74.48,36000.0,56.5918,56.5918,56.5311,56.5387,36000.0
2013-02-25 15:05:00,74.53,74.57,74.34,74.42,75700.0,56.5766,56.607,56.4324,56.4931,75700.0
2013-02-25 15:10:00,74.43,74.47,74.31,74.31,34300.0,56.5007,56.5311,56.4096,56.4096,34300.0
2013-02-25 15:15:00,74.32,74.33,74.21,74.21,57500.0,56.4172,56.4248,56.3337,56.3337,57500.0
2013-02-25 15:20:00,74.21,74.24,74.14,74.16,41900.0,56.3337,56.3565,56.2806,56.2958,41900.0
2013-02-25 15:25:00,74.16,74.25,74.15,74.22,62600.0,56.2958,56.3641,56.2882,56.3413,62600.0
2013-02-25 15:30:00,74.22,74.31,74.17,74.17,97400.0,56.3413,56.4096,56.3034,56.3034,97400.0
2013-02-25 15:35:00,74.17,74.22,74.02,74.02,50100.0,56.3034,56.3413,56.1895,56.1895,50100.0
2013-02-25 15:40:00,74.03,74.03,73.91,73.99,75400.0,56.1971,56.1971,56.106,56.1667,75400.0
2013-02-25 15:45:00,73.98,74.02,73.85,73.87,82700.0,56.1591,56.1895,56.0604,56.0756,82700.0
2013-02-25 15:50:00,73.86,73.99,73.74,73.86,127200.0,56.068,56.1667,55.9769,56.068,127200.0
2013-02-25 15:55:00,73.85,73.86,73.66,73.68,247200.0,56.0604,56.068,55.9162,55.9314,247200.0
2013-02-26 09:30:00,73.9,75.37,73.83,75.19,123200.0,56.0984,57.2143,56.0453,57.0776,123200.0
2013-02-26 09:35:00,75.2,75.2,74.45,74.76,52000.0,57.0852,57.0852,56.5159,56.7512,52000.0
2013-02-26 09:40:00,74.76,75.1,74.75,75.0,77500.0,56.7512,57.0093,56.7436,56.9334,77500.0
2013-02-26 09:45:00,75.01,75.01,74.6,74.66,46100.0,56.941,56.941,56.6298,56.6753,46100.0
2013-02-26 09:50:00,74.65,74.8,74.61,74.74,20300.0,56.6677,56.7816,56.6374,56.736,20300.0
2013-02-26 09:55:00,74.71,74.75,74.5,74.54,24500.0,56.7133,56.7436,56.5539,56.5842,24500.0
2013-02-26 10:00:00,74.6,74.83,74.55,74.66,27200.0,56.6298,56.8044,56.5918,56.6753,27200.0
2013-02-26 10:05:00,74.71,74.77,74.47,74.63,30300.0,56.7133,56.7588,56.5311,56.6525,30300.0
2013-02-26 10:10:00,74.62,74.83,74.5,74.76,52300.0,56.645,56.8044,56.5539,56.7512,52300.0
2013-02-26 10:15:00,74.79,75.1,74.77,75.1,64900.0,56.774,57.0093,56.7588,57.0093,64900.0
2013-02-26 10:20:00,75.1,75.21,75.03,75.16,35000.0,57.0093,57.0928,56.9562,57.0549,35000.0
2013-02-26 10:25:00,75.16,75.17,74.96,74.99,47300.0,57.0549,57.0625,56.903,56.9258,47300.0
2013-02-26 10:30:00,74.99,75.0,74.85,74.97,34300.0,56.9258,56.9334,56.8195,56.9106,34300.0
2013-02-26 10:35:00,74.96,75.02,74.88,75.02,37500.0,56.903,56.9486,56.8423,56.9486,37500.0
2013-02-26 10:40:00,75.0,75.22,74.97,75.2,53700.0,56.9334,57.1004,56.9106,57.0852,53700.0
2013-02-26 10:45:00,75.2,75.45,75.19,75.45,48900.0,57.0852,57.275,57.0776,57.275,48900.0
2013-02-26 10:50:00,75.45,75.45,75.31,75.37,54600.0,57.275,57.275,57.1687,57.2143,54600.0
2013-02-26 10:55:00,75.37,75.41,75.28,75.32,29500.0,57.2143,57.2447,57.146,57.1763,29500.0
2013-02-26 11:00:00,75.36,75.36,75.1,75.22,30500.0,57.2067,57.2067,57.0093,57.1004,30500.0
2013-02-26 11:05:00,75.23,75.24,75.07,75.13,26200.0,57.108,57.1156,56.9866,57.0321,26200.0
2013-02-26 11:10:00,75.13,75.3,75.11,75.23,22700.0,57.0321,57.1611,57.0169,57.108,22700.0
2013-02-26 11:15:00,75.26,75.34,75.23,75.29,34000.0,57.1308,57.1915,57.108,57.1536,34000.0
2013-02-26 11:20:00,75.29,75.45,75.26,75.44,39100.0,57.1536,57.275,57.1308,57.2674,39100.0
2013-02-26 11:25:00,75.42,75.56,75.39,75.51,38200.0,57.2522,57.3585,57.2295,57.3206,38200.0
2013-02-26 11:30:00,75.52,75.62,75.52,75.55,31700.0,57.3282,57.4041,57.3282,57.3509,31700.0
2013-02-26 11:35:00,75.54,75.59,75.44,75.51,56200.0,57.3433,57.3813,57.2674,57.3206,56200.0
2013-02-26 11:40:00,75.51,75.56,75.37,75.5,49900.0,57.3206,57.3585,57.2143,57.313,49900.0
2013-02-26 11:45:00,75.5,75.51,75.37,75.5,22700.0,57.313,57.3206,57.2143,57.313,22700.0
2013-02-26 11:50:00,75.5,75.66,75.49,75.65,19100.0,57.313,57.4344,57.3054,57.4268,19100.0
2013-02-26 11:55:00,75.65,75.75,75.63,75.68,39500.0,57.4268,57.5027,57.4117,57.4496,39500.0
2013-02-26 12:00:00,75.68,75.78,75.44,75.53,40900.0,57.4496,57.5255,57.2674,57.3357,40900.0
2013-02-26 12:05:00,75.53,75.57,75.45,75.56,37000.0,57.3357,57.3661,57.275,57.3585,37000.0
2013-02-26 12:10:00,75.55,75.57,75.44,75.49,34000.0,57.3509,57.3661,57.2674,57.3054,34000.0
2013-02-26 12:15:00,75.49,75.51,75.41,75.41,25900.0,57.3054,57.3206,57.2447,57.2447,25900.0
2013-02-26 12:20:00,75.41,75.5,75.39,75.45,26500.0,57.2447,57.313,57.2295,57.275,26500.0
2013-02-26 12:25:00,75.46,75.46,75.39,75.43,19300.0,57.2826,57.2826,57.2295,57.2598,19300.0
2013-02-26 12:30:00,75.43,75.48,75.4,75.45,24200.0,57.2598,57.2978,57.2371,57.275,24200.0
2013-02-26 12:35:00,75.45,75.55,75.41,75.55,35900.0,57.275,57.3509,57.2447,57.3509,35900.0
2013-02-26 12:40:00,75.56,75.57,75.4,75.47,17700.0,57.3585,57.3661,57.2371,57.2902,17700.0
2013-02-26 12:45:00,75.48,75.48,75.4,75.47,73300.0,57.2978,57.2978,57.2371,57.2902,73300.0
2013-02-26 12:50:00,75.46,75.52,75.43,75.52,81200.0,57.2826,57.3282,57.2598,57.3282,81200.0
2013-02-26 12:55:00,75.52,75.59,75.44,75.46,42800.0,57.3282,57.3813,57.2674,57.2826,42800.0
2013-02-26 13:00:00,75.46,75.6,75.44,75.53,29100.0,57.2826,57.3889,57.2674,57.3357,29100.0
2013-02-26 13:05:00,75.49,75.5,75.4,75.49,22500.0,57.3054,57.313,57.2371,57.3054,22500.0
2013-02-26 13:10:00,75.46,75.58,75.41,75.55,50300.0,57.2826,57.3737,57.2447,57.3509,50300.0
2013-02-26 13:15:00,75.55,75.57,75.28,75.28,28000.0,57.3509,57.3661,57.146,57.146,28000.0
2013-02-26 13:20:00,75.29,75.38,75.22,75.38,13400.0,57.1536,57.2219,57.1004,57.2219,13400.0
2013-02-26 13:25:00,75.38,75.39,75.15,75.16,19300.0,57.2219,57.2295,57.0473,57.0549,19300.0
2013-02-26 13:30:00,75.16,75.31,75.16,75.21,14900.0,57.0549,57.1687,57.0549,57.0928,14900.0
2013-02-26 13:35:00,75.17,75.2,75.16,75.19,21600.0,57.0625,57.0852,57.0549,57.0776,21600.0
2013-02-26 13:40:00,75.18,75.2,75.13,75.14,26600.0,57.0701,57.0852,57.0321,57.0397,26600.0
2013-02-26 13:45:00,75.14,75.25,75.13,75.17,13600.0,57.0397,57.1232,57.0321,57.0625,13600.0
2013-02-26 13:50:00,75.2,75.26,75.14,75.23,8600.0,57.0852,57.1308,57.0397,57.108,8600.0
2013-02-26 13:55:00,75.24,75.25,75.18,75.19,9800.0,57.1156,57.1232,57.0701,57.0776,9800.0
2013-02-26 14:00:00,75.18,75.19,75.1,75.17,43800.0,57.0701,57.0776,57.0093,57.0625,43800.0
2013-02-26 14:05:00,75.2,75.33,75.2,75.33,17700.0,57.0852,57.1839,57.0852,57.1839,17700.0
2013-02-26 14:10:00,75.33,75.44,75.32,75.4,111700.0,57.1839,57.2674,57.1763,57.2371,111700.0
2013-02-26 14:15:00,75.4,75.42,75.39,75.39,18000.0,57.2371,57.2522,57.2295,57.2295,18000.0
2013-02-26 14:20:00,75.4,75.4,75.28,75.29,12600.0,57.2371,57.2371,57.146,57.1536,12600.0
2013-02-26 14:25:00,75.29,75.29,75.19,75.26,22400.0,57.1536,57.1536,57.0776,57.1308,22400.0
2013-02-26 14:30:00,75.26,75.28,75.2,75.26,14100.0,57.1308,57.146,57.0852,57.1308,14100.0
2013-02-26 14:35:00,75.26,75.3,75.22,75.27,49700.0,57.1308,57.1611,57.1004,57.1384,49700.0
2013-02-26 14:40:00,75.27,75.3,75.26,75.3,22500.0,57.1384,57.1611,57.1308,57.1611,22500.0
2013-02-26 14:45:00,75.3,75.33,75.29,75.3,17700.0,57.1611,57.1839,57.1536,57.1611,17700.0
2013-02-26 14:50:00,75.3,75.45,75.29,75.4,182400.0,57.1611,57.275,57.1536,57.2371,182400.0
2013-02-26 14:55:00,75.38,75.44,75.37,75.39,25600.0,57.2219,57.2674,57.2143,57.2295,25600.0
2013-02-26 15:00:00,75.4,75.42,75.39,75.4,33300.0,57.2371,57.2522,57.2295,57.2371,33300.0
2013-02-26 15:05:00,75.4,75.51,75.39,75.51,56500.0,57.2371,57.3206,57.2295,57.3206,56500.0
2013-02-26 15:10:00,75.51,75.68,75.47,75.6,282300.0,57.3206,57.4496,57.2902,57.3889,282300.0
2013-02-26 15:15:00,75.57,75.65,75.46,75.57,35500.0,57.3661,57.4268,57.2826,57.3661,35500.0
2013-02-26 15:20:00,75.57,75.57,75.43,75.5,60900.0,57.3661,57.3661,57.2598,57.313,60900.0
2013-02-26 15:25:00,75.5,75.55,75.5,75.55,47400.0,57.313,57.3509,57.313,57.3509,47400.0
2013-02-26 15:30:00,75.56,75.56,75.49,75.51,43600.0,57.3585,57.3585,57.3054,57.3206,43600.0
2013-02-26 15:35:00,75.51,75.64,75.51,75.62,42500.0,57.3206,57.4192,57.3206,57.4041,42500.0
2013-02-26 15:40:00,75.62,75.75,75.51,75.64,137800.0,57.4041,57.5027,57.3206,57.4192,137800.0
2013-02-26 15:45:00,75.64,75.66,75.52,75.6,57100.0,57.4192,57.4344,57.3282,57.3889,57100.0
2013-02-26 15:50:00,75.61,75.66,75.51,75.64,113400.0,57.3965,57.4344,57.3206,57.4192,113400.0
2013-02-26 15:55:00,75.63,75.75,75.52,75.72,298900.0,57.4117,57.5027,57.3282,57.48,298900.0
2013-02-27 09:30:00,75.34,75.62,75.27,75.33,49300.0,57.1915,57.4041,57.1384,57.1839,49300.0
2013-02-27 09:35:00,75.34,75.75,75.34,75.75,76700.0,57.1915,57.5027,57.1915,57.5027,76700.0
2013-02-27 09:40:00,75.75,76.28,75.75,76.07,118900.0,57.5027,57.9051,57.5027,57.7457,118900.0
2013-02-27 09:45:00,76.06,76.32,76.06,76.29,74500.0,57.7381,57.9354,57.7381,57.9127,74500.0
2013-02-27 09:50:00,76.3,76.4,76.15,76.16,71400.0,57.9203,57.9962,57.8064,57.814,71400.0
2013-02-27 09:55:00,76.16,76.28,76.08,76.22,28100.0,57.814,57.9051,57.7533,57.8595,28100.0
2013-02-27 10:00:00,76.22,76.31,76.1,76.24,30300.0,57.8595,57.9279,57.7684,57.8747,30300.0
2013-02-27 10:05:00,76.23,76.38,76.23,76.33,111200.0,57.8671,57.981,57.8671,57.943,111200.0
2013-02-27 10:10:00,76.34,76.41,76.26,76.37,43000.0,57.9506,58.0038,57.8899,57.9734,43000.0
2013-02-27 10:15:00,76.38,76.49,76.34,76.48,47600.0,57.981,58.0645,57.9506,58.0569,47600.0
2013-02-27 10:20:00,76.47,76.62,76.42,76.62,90100.0,58.0493,58.1632,58.0114,58.1632,90100.0
2013-02-27 10:25:00,76.6,76.61,76.47,76.6,34300.0,58.148,58.1556,58.0493,58.148,34300.0
2013-02-27 10:30:00,76.6,76.65,76.59,76.65,31900.0,58.148,58.1859,58.1404,58.1859,31900.0
2013-02-27 10:35:00,76.66,76.69,76.62,76.68,28300.0,58.1935,58.2163,58.1632,58.2087,28300.0
2013-02-27 10:40:00,76.65,76.67,76.61,76.65,19800.0,58.1859,58.2011,58.1556,58.1859,19800.0
2013-02-27 10:45:00,76.65,76.69,76.58,76.58,29700.0,58.1859,58.2163,58.1328,58.1328,29700.0
2013-02-27 10:50:00,76.58,76.63,76.53,76.55,63200.0,58.1328,58.1708,58.0949,58.11,63200.0
2013-02-27 10:55:00,76.54,76.55,76.45,76.48,130100.0,58.1024,58.11,58.0341,58.0569,130100.0
2013-02-27 11:00:00,76.48,76.73,76.48,76.71,42900.0,58.0569,58.2467,58.0569,58.2315,42900.0
2013-02-27 11:05:00,76.72,76.75,76.62,76.68,31000.0,58.2391,58.2619,58.1632,58.2087,31000.0
2013-02-27 11:10:00,76.68,76.74,76.58,76.68,22000.0,58.2087,58.2543,58.1328,58.2087,22000.0
2013-02-27 11:15:00,76.68,76.69,76.59,76.63,19700.0,58.2087,58.2163,58.1404,58.1708,19700.0
2013-02-27 11:20:00,76.64,76.75,76.63,76.67,24800.0,58.1784,58.2619,58.1708,58.2011,24800.0
2013-02-27 11:25:00,76.67,76.7,76.6,76.68,21600.0,58.2011,58.2239,58.148,58.2087,21600.0
2013-02-27 11:30:00,76.67,76.69,76.53,76.58,15900.0,58.2011,58.2163,58.0949,58.1328,15900.0
2013-02-27 11:35:00,76.59,76.68,76.57,76.65,26400.0,58.1404,58.2087,58.1252,58.1859,26400.0
2013-02-27 11:40:00,76.63,76.69,76.6,76.69,18100.0,58.1708,58.2163,58.148,58.2163,18100.0
2013-02-27 11:45:00,76.7,76.77,76.7,76.74,77600.0,58.2239,58.277,58.2239,58.2543,77600.0
2013-02-27 11:50:00,76.74,76.83,76.74,76.82,17500.0,58.2543,58.3226,58.2543,58.315,17500.0
2013-02-27 11:55:00,76.81,76.83,76.71,76.75,19600.0,58.3074,58.3226,58.2315,58.2619,19600.0
2013-02-27 12:00:00,76.75,76.83,76.74,76.78,37300.0,58.2619,58.3226,58.2543,58.2846,37300.0
2013-02-27 12:05:00,76.78,76.83,76.77,76.83,14200.0,58.2846,58.3226,58.277,58.3226,14200.0
2013-02-27 12:10:00,76.83,76.86,76.74,76.75,31100.0,58.3226,58.3454,58.2543,58.2619,31100.0
2013-02-27 12:15:00,76.76,76.78,76.71,76.71,13700.0,58.2695,58.2846,58.2315,58.2315,13700.0
2013-02-27 12:20:00,76.7,76.84,76.7,76.81,31300.0,58.2239,58.3302,58.2239,58.3074,31300.0
2013-02-27 12:25:00,76.81,76.89,76.77,76.88,18300.0,58.3074,58.3681,58.277,58.3605,18300.0
2013-02-27 12:30:00,76.87,76.97,76.83,76.97,33300.0,58.353,58.4289,58.3226,58.4289,33300.0
2013-02-27 12:35:00,76.97,77.09,76.95,77.09,280400.0,58.4289,58.52,58.4137,58.52,280400.0
2013-02-27 12:40:00,77.06,77.11,76.97,77.02,123000.0,58.4972,58.5351,58.4289,58.4668,123000.0
2013-02-27 12:45:00,77.0,77.06,76.98,77.0,28800.0,58.4516,58.4972,58.4365,58.4516,28800.0
2013-02-27 12:50:00,77.01,77.02,76.96,77.0,28600.0,58.4592,58.4668,58.4213,58.4516,28600.0
2013-02-27 12:55:00,77.01,77.06,76.96,77.04,28000.0,58.4592,58.4972,58.4213,58.482,28000.0
2013-02-27 13:00:00,77.05,77.09,77.0,77.09,41900.0,58.4896,58.52,58.4516,58.52,41900.0
2013-02-27 13:05:00,77.09,77.23,77.05,77.23,48900.0,58.52,58.6262,58.4896,58.6262,48900.0
2013-02-27 13:10:00,77.22,77.4,77.2,77.29,44200.0,58.6186,58.7553,58.6035,58.6718,44200.0
2013-02-27 13:15:00,77.31,77.31,77.15,77.26,20900.0,58.687,58.687,58.5655,58.649,20900.0
2013-02-27 13:20:00,77.25,77.45,77.23,77.27,31100.0,58.6414,58.7932,58.6262,58.6566,31100.0
2013-02-27 13:25:00,77.24,77.44,77.24,77.34,26000.0,58.6338,58.7856,58.6338,58.7097,26000.0
2013-02-27 13:30:00,77.35,77.37,77.23,77.25,22700.0,58.7173,58.7325,58.6262,58.6414,22700.0
2013-02-27 13:35:00,77.25,77.37,77.22,77.35,28500.0,58.6414,58.7325,58.6186,58.7173,28500.0
2013-02-27 13:40:00,77.36,77.41,77.31,77.36,27800.0,58.7249,58.7629,58.687,58.7249,27800.0
2013-02-27 13:45:00,77.37,77.44,77.33,77.37,38400.0,58.7325,58.7856,58.7021,58.7325,38400.0
2013-02-27 13:50:00,77.37,77.48,77.36,77.48,30700.0,58.7325,58.816,58.7249,58.816,30700.0
2013-02-27 13:55:00,77.48,77.68,77.46,77.68,79000.0,58.816,58.9678,58.8008,58.9678,79000.0
2013-02-27 14:00:00,77.66,77.7,77.53,77.59,148200.0,58.9527,58.983,58.854,58.8995,148200.0
2013-02-27 14:05:00,77.59,77.72,77.5,77.72,36800.0,58.8995,58.9982,58.8312,58.9982,36800.0
2013-02-27 14:10:00,77.7,77.77,77.68,77.71,65400.0,58.983,59.0362,58.9678,58.9906,65400.0
2013-02-27 14:15:00,77.72,77.94,77.72,77.9,121300.0,58.9982,59.1652,58.9982,59.1348,121300.0
2013-02-27 14:20:00,77.92,78.01,77.75,77.99,100900.0,59.15,59.2183,59.021,59.2032,100900.0
2013-02-27 14:25:00,77.99,78.08,77.93,77.95,147700.0,59.2032,59.2715,59.1576,59.1728,147700.0
2013-02-27 14:30:00,77.93,78.05,77.83,78.0,85100.0,59.1576,59.2487,59.0817,59.2108,85100.0
2013-02-27 14:35:00,78.01,78.09,77.92,78.07,45800.0,59.2183,59.2791,59.15,59.2639,45800.0
2013-02-27 14:40:00,78.06,78.06,77.9,77.94,61000.0,59.2563,59.2563,59.1348,59.1652,61000.0
2013-02-27 14:45:00,77.94,78.0,77.84,77.88,41200.0,59.1652,59.2108,59.0893,59.1197,41200.0
2013-02-27 14:50:00,77.85,77.92,77.7,77.83,53700.0,59.0969,59.15,58.983,59.0817,53700.0
2013-02-27 14:55:00,77.8,77.87,77.68,77.78,45600.0,59.0589,59.1121,58.9678,59.0437,45600.0
2013-02-27 15:00:00,77.78,77.78,77.57,77.57,61900.0,59.0437,59.0437,58.8843,58.8843,61900.0
2013-02-27 15:05:00,77.58,77.74,77.57,77.71,31800.0,58.8919,59.0134,58.8843,58.9906,31800.0
2013-02-27 15:10:00,77.71,77.87,77.68,77.83,208800.0,58.9906,59.1121,58.9678,59.0817,208800.0
2013-02-27 15:15:00,77.81,77.83,77.65,77.67,33100.0,59.0665,59.0817,58.9451,58.9602,33100.0
2013-02-27 15:20:00,77.66,77.72,77.64,77.69,34800.0,58.9527,58.9982,58.9375,58.9754,34800.0
2013-02-27 15:25:00,77.69,77.76,77.61,77.66,31300.0,58.9754,59.0286,58.9147,58.9527,31300.0
2013-02-27 15:30:00,77.65,77.73,77.62,77.64,50000.0,58.9451,59.0058,58.9223,58.9375,50000.0
2013-02-27 15:35:00,77.63,77.64,77.54,77.6,47100.0,58.9299,58.9375,58.8616,58.9071,47100.0
2013-02-27 15:40:00,77.6,77.66,77.58,77.59,131100.0,58.9071,58.9527,58.8919,58.8995,131100.0
2013-02-27 15:45:00,77.58,77.64,77.48,77.56,147300.0,58.8919,58.9375,58.816,58.8767,147300.0
2013-02-27 15:50:00,77.56,77.67,77.51,77.53,195700.0,58.8767,58.9602,58.8388,58.854,195700.0
2013-02-27 15:55:00,77.53,77.54,77.35,77.42,208500.0,58.854,58.8616,58.7173,58.7705,208500.0
2013-02-28 09:30:00,77.24,77.55,77.24,77.32,50600.0,58.6338,58.8692,58.6338,58.6946,50600.0
2013-02-28 09:35:00,77.3,77.44,77.12,77.27,35100.0,58.6794,58.7856,58.5427,58.6566,35100.0
2013-02-28 09:40:00,77.31,77.49,77.29,77.43,25500.0,58.687,58.8236,58.6718,58.7781,25500.0
2013-02-28 09:45:00,77.41,77.65,77.41,77.64,46700.0,58.7629,58.9451,58.7629,58.9375,46700.0
2013-02-28 09:50:00,77.65,77.65,77.45,77.45,22200.0,58.9451,58.9451,58.7932,58.7932,22200.0
2013-02-28 09:55:00,77.45,77.62,77.39,77.58,22600.0,58.7932,58.9223,58.7477,58.8919,22600.0
2013-02-28 10:00:00,77.6,77.72,77.41,77.44,118000.0,58.9071,58.9982,58.7629,58.7856,118000.0
2013-02-28 10:05:00,77.45,77.68,77.45,77.67,69600.0,58.7932,58.9678,58.7932,58.9602,69600.0
2013-02-28 10:10:00,77.67,77.73,77.65,77.67,79100.0,58.9602,59.0058,58.9451,58.9602,79100.0
2013-02-28 10:15:00,77.65,77.76,77.59,77.74,42400.0,58.9451,59.0286,58.8995,59.0134,42400.0
2013-02-28 10:20:00,77.74,77.79,77.58,77.58,18500.0,59.0134,59.0513,58.8919,58.8919,18500.0
2013-02-28 10:25:00,77.58,77.74,77.57,77.62,23900.0,58.8919,59.0134,58.8843,58.9223,23900.0
2013-02-28 10:30:00,77.6,77.67,77.55,77.59,31900.0,58.9071,58.9602,58.8692,58.8995,31900.0
2013-02-28 10:35:00,77.6,77.75,77.59,77.67,22800.0,58.9071,59.021,58.8995,58.9602,22800.0
2013-02-28 10:40:00,77.67,77.69,77.59,77.69,19000.0,58.9602,58.9754,58.8995,58.9754,19000.0
2013-02-28 10:45:00,77.69,77.7,77.57,77.69,19200.0,58.9754,58.983,58.8843,58.9754,19200.0
2013-02-28 10:50:00,77.69,77.84,77.66,77.66,39700.0,58.9754,59.0893,58.9527,58.9527,39700.0
2013-02-28 10:55:00,77.67,77.81,77.66,77.76,16200.0,58.9602,59.0665,58.9527,59.0286,16200.0
2013-02-28 11:00:00,77.72,77.75,77.65,77.72,14500.0,58.9982,59.021,58.9451,58.9982,14500.0
2013-02-28 11:05:00,77.72,77.81,77.72,77.78,10000.0,58.9982,59.0665,58.9982,59.0437,10000.0
2013-02-28 11:10:00,77.77,77.84,77.72,77.72,12900.0,59.0362,59.0893,58.9982,58.9982,12900.0
2013-02-28 11:15:00,77.71,77.79,77.71,77.75,12300.0,58.9906,59.0513,58.9906,59.021,12300.0
2013-02-28 11:20:00,77.74,77.77,77.7,77.75,72900.0,59.0134,59.0362,58.983,59.021,72900.0
2013-02-28 11:25:00,77.75,77.76,77.64,77.69,21300.0,59.021,59.0286,58.9375,58.9754,21300.0
2013-02-28 11:30:00,77.69,77.69,77.61,77.61,18000.0,58.9754,58.9754,58.9147,58.9147,18000.0
2013-02-28 11:35:00,77.63,77.63,77.48,77.48,8800.0,58.9299,58.9299,58.816,58.816,8800.0
2013-02-28 11:40:00,77.47,77.66,77.47,77.65,32100.0,58.8084,58.9527,58.8084,58.9451,32100.0
2013-02-28 11:45:00,77.64,77.69,77.62,77.66,14200.0,58.9375,58.9754,58.9223,58.9527,14200.0
2013-02-28 11:50:00,77.65,77.66,77.61,77.64,13700.0,58.9451,58.9527,58.9147,58.9375,13700.0
2013-02-28 11:55:00,77.63,77.66,77.6,77.64,16400.0,58.9299,58.9527,58.9071,58.9375,16400.0
2013-02-28 12:00:00,77.64,77.65,77.6,77.65,10200.0,58.9375,58.9451,58.9071,58.9451,10200.0
2013-02-28 12:05:00,77.65,77.65,77.63,77.64,9300.0,58.9451,58.9451,58.9299,58.9375,9300.0
2013-02-28 12:10:00,77.64,77.7,77.63,77.65,72500.0,58.9375,58.983,58.9299,58.9451,72500.0
2013-02-28 12:15:00,77.66,77.67,77.61,77.67,11000.0,58.9527,58.9602,58.9147,58.9602,11000.0
2013-02-28 12:20:00,77.66,77.69,77.66,77.69,6700.0,58.9527,58.9754,58.9527,58.9754,6700.0
2013-02-28 12:25:00,77.68,77.69,77.61,77.68,18100.0,58.9678,58.9754,58.9147,58.9678,18100.0
2013-02-28 12:30:00,77.68,77.69,77.64,77.67,23600.0,58.9678,58.9754,58.9375,58.9602,23600.0
2013-02-28 12:35:00,77.68,77.68,77.64,77.64,11300.0,58.9678,58.9678,58.9375,58.9375,11300.0
2013-02-28 12:40:00,77.65,77.71,77.64,77.71,9800.0,58.9451,58.9906,58.9375,58.9906,9800.0
2013-02-28 12:45:00,77.71,77.72,77.67,77.67,8600.0,58.9906,58.9982,58.9602,58.9602,8600.0
2013-02-28 12:50:00,77.66,77.71,77.66,77.68,18600.0,58.9527,58.9906,58.9527,58.9678,18600.0
2013-02-28 12:55:00,77.67,77.83,77.66,77.72,57600.0,58.9602,59.0817,58.9527,58.9982,57600.0
2013-02-28 13:00:00,77.72,77.81,77.7,77.76,20000.0,58.9982,59.0665,58.983,59.0286,20000.0
2013-02-28 13:05:00,77.77,77.9,77.76,77.88,12600.0,59.0362,59.1348,59.0286,59.1197,12600.0
2013-02-28 13:10:00,77.89,77.98,77.86,77.92,50900.0,59.1272,59.1956,59.1045,59.15,50900.0
2013-02-28 13:15:00,77.92,78.03,77.88,78.03,27900.0,59.15,59.2335,59.1197,59.2335,27900.0
2013-02-28 13:20:00,78.06,78.2,78.03,78.2,29000.0,59.2563,59.3626,59.2335,59.3626,29000.0
2013-02-28 13:25:00,78.19,78.25,78.02,78.02,26500.0,59.355,59.4005,59.2259,59.2259,26500.0
2013-02-28 13:30:00,78.03,78.08,78.02,78.07,18300.0,59.2335,59.2715,59.2259,59.2639,18300.0
2013-02-28 13:35:00,78.07,78.12,78.07,78.09,28500.0,59.2639,59.3018,59.2639,59.2791,28500.0
2013-02-28 13:40:00,78.1,78.16,78.08,78.15,20700.0,59.2867,59.3322,59.2715,59.3246,20700.0
2013-02-28 13:45:00,78.16,78.18,78.12,78.16,17200.0,59.3322,59.3474,59.3018,59.3322,17200.0
2013-02-28 13:50:00,78.16,78.21,78.12,78.21,19700.0,59.3322,59.3702,59.3018,59.3702,19700.0
2013-02-28 13:55:00,78.22,78.25,78.07,78.08,25000.0,59.3778,59.4005,59.2639,59.2715,25000.0
2013-02-28 14:00:00,78.08,78.16,78.07,78.16,17200.0,59.2715,59.3322,59.2639,59.3322,17200.0
2013-02-28 14:05:00,78.15,78.17,78.13,78.15,19700.0,59.3246,59.3398,59.3094,59.3246,19700.0
2013-02-28 14:10:00,78.14,78.31,78.14,78.22,46800.0,59.317,59.4461,59.317,59.3778,46800.0
2013-02-28 14:15:00,78.2,78.2,78.16,78.19,12000.0,59.3626,59.3626,59.3322,59.355,12000.0
2013-02-28 14:20:00,78.19,78.25,78.16,78.16,19800.0,59.355,59.4005,59.3322,59.3322,19800.0
2013-02-28 14:25:00,78.16,78.16,78.05,78.05,15300.0,59.3322,59.3322,59.2487,59.2487,15300.0
2013-02-28 14:30:00,78.06,78.15,78.06,78.14,22300.0,59.2563,59.3246,59.2563,59.317,22300.0
2013-02-28 14:35:00,78.13,78.14,78.06,78.07,20800.0,59.3094,59.317,59.2563,59.2639,20800.0
2013-02-28 14:40:00,78.06,78.07,78.01,78.03,14300.0,59.2563,59.2639,59.2183,59.2335,14300.0
2013-02-28 14:45:00,78.03,78.06,78.0,78.06,19600.0,59.2335,59.2563,59.2108,59.2563,19600.0
2013-02-28 14:50:00,78.06,78.09,78.01,78.07,23400.0,59.2563,59.2791,59.2183,59.2639,23400.0
2013-02-28 14:55:00,78.07,78.08,78.01,78.01,19100.0,59.2639,59.2715,59.2183,59.2183,19100.0
2013-02-28 15:00:00,78.0,78.03,77.96,78.03,15000.0,59.2108,59.2335,59.1804,59.2335,15000.0
2013-02-28 15:05:00,78.03,78.09,78.01,78.09,29400.0,59.2335,59.2791,59.2183,59.2791,29400.0
2013-02-28 15:10:00,78.09,78.1,78.06,78.06,28200.0,59.2791,59.2867,59.2563,59.2563,28200.0
2013-02-28 15:15:00,78.07,78.07,78.05,78.06,25700.0,59.2639,59.2639,59.2487,59.2563,25700.0
2013-02-28 15:20:00,78.06,78.12,78.04,78.11,44200.0,59.2563,59.3018,59.2411,59.2943,44200.0
2013-02-28 15:25:00,78.12,78.19,78.1,78.15,44400.0,59.3018,59.355,59.2867,59.3246,44400.0
2013-02-28 15:30:00,78.14,78.17,78.04,78.08,39600.0,59.317,59.3398,59.2411,59.2715,39600.0
2013-02-28 15:35:00,78.07,78.12,78.04,78.12,40500.0,59.2639,59.3018,59.2411,59.3018,40500.0
2013-02-28 15:40:00,78.12,78.15,78.04,78.1,63600.0,59.3018,59.3246,59.2411,59.2867,63600.0
2013-02-28 15:45:00,78.1,78.11,78.0,78.01,71600.0,59.2867,59.2943,59.2108,59.2183,71600.0
2013-02-28 15:50:00,78.0,78.01,77.84,77.85,67400.0,59.2108,59.2183,59.0893,59.0969,67400.0
2013-02-28 15:55:00,77.85,77.85,77.58,77.6,266900.0,59.0969,59.0969,58.8919,58.9071,266900.0
2013-03-01 09:30:00,77.54,77.66,77.27,77.52,68800.0,58.8616,58.9527,58.6566,58.8464,68800.0
2013-03-01 09:35:00,77.56,77.61,77.33,77.45,30600.0,58.8767,58.9147,58.7021,58.7932,30600.0
2013-03-01 09:40:00,77.45,77.79,77.42,77.74,37900.0,58.7932,59.0513,58.7705,59.0134,37900.0
2013-03-01 09:45:00,77.74,77.86,77.66,77.73,29600.0,59.0134,59.1045,58.9527,59.0058,29600.0
2013-03-01 09:50:00,77.71,78.03,77.63,78.01,64800.0,58.9906,59.2335,58.9299,59.2183,64800.0
2013-03-01 09:55:00,78.02,78.04,77.8,77.86,38700.0,59.2259,59.2411,59.0589,59.1045,38700.0
2013-03-01 10:00:00,77.86,78.01,77.77,77.88,38000.0,59.1045,59.2183,59.0362,59.1197,38000.0
2013-03-01 10:05:00,77.89,78.05,77.86,78.05,40500.0,59.1272,59.2487,59.1045,59.2487,40500.0
2013-03-01 10:10:00,78.02,78.07,77.98,78.03,32500.0,59.2259,59.2639,59.1956,59.2335,32500.0
2013-03-01 10:15:00,78.04,78.04,77.84,77.85,36700.0,59.2411,59.2411,59.0893,59.0969,36700.0
2013-03-01 10:20:00,77.87,77.97,77.84,77.92,29800.0,59.1121,59.188,59.0893,59.15,29800.0
2013-03-01 10:25:00,77.93,78.08,77.9,78.06,23800.0,59.1576,59.2715,59.1348,59.2563,23800.0
2013-03-01 10:30:00,78.07,78.18,78.07,78.11,22900.0,59.2639,59.3474,59.2639,59.2943,22900.0
2013-03-01 10:35:00,78.11,78.13,77.96,77.96,32900.0,59.2943,59.3094,59.1804,59.1804,32900.0
2013-03-01 10:40:00,77.95,78.02,77.94,78.01,17100.0,59.1728,59.2259,59.1652,59.2183,17100.0
2013-03-01 10:45:00,78.02,78.03,77.93,77.98,32100.0,59.2259,59.2335,59.1576,59.1956,32100.0
2013-03-01 10:50:00,77.97,78.02,77.93,78.01,27500.0,59.188,59.2259,59.1576,59.2183,27500.0
2013-03-01 10:55:00,78.02,78.11,78.0,78.11,70900.0,59.2259,59.2943,59.2108,59.2943,70900.0
2013-03-01 11:00:00,78.12,78.19,78.1,78.11,23500.0,59.3018,59.355,59.2867,59.2943,23500.0
2013-03-01 11:05:00,78.11,78.13,78.0,78.02,16800.0,59.2943,59.3094,59.2108,59.2259,16800.0
2013-03-01 11:10:00,78.02,78.02,77.93,77.95,15100.0,59.2259,59.2259,59.1576,59.1728,15100.0
2013-03-01 11:15:00,77.9,77.9,77.81,77.83,16100.0,59.1348,59.1348,59.0665,59.0817,16100.0
2013-03-01 11:20:00,77.83,77.85,77.79,77.84,12500.0,59.0817,59.0969,59.0513,59.0893,12500.0
2013-03-01 11:25:00,77.86,77.86,77.73,77.74,10500.0,59.1045,59.1045,59.0058,59.0134,10500.0
2013-03-01 11:30:00,77.74,77.85,77.73,77.82,12700.0,59.0134,59.0969,59.0058,59.0741,12700.0
2013-03-01 11:35:00,77.81,77.84,77.72,77.77,18100.0,59.0665,59.0893,58.9982,59.0362,18100.0
2013-03-01 11:40:00,77.77,77.79,77.68,77.75,35300.0,59.0362,59.0513,58.9678,59.021,35300.0
2013-03-01 11:45:00,77.75,77.79,77.64,77.65,13900.0,59.021,59.0513,58.9375,58.9451,13900.0
2013-03-01 11:50:00,77.65,77.73,77.62,77.62,14800.0,58.9451,59.0058,58.9223,58.9223,14800.0
2013-03-01 11:55:00,77.61,77.76,77.61,77.76,10800.0,58.9147,59.0286,58.9147,59.0286,10800.0
2013-03-01 12:00:00,77.76,77.8,77.71,77.79,16500.0,59.0286,59.0589,58.9906,59.0513,16500.0
2013-03-01 12:05:00,77.8,77.82,77.76,77.79,7000.0,59.0589,59.0741,59.0286,59.0513,7000.0
2013-03-01 12:10:00,77.81,77.82,77.71,77.73,13300.0,59.0665,59.0741,58.9906,59.0058,13300.0
2013-03-01 12:15:00,77.73,77.79,77.69,77.71,19800.0,59.0058,59.0513,58.9754,58.9906,19800.0
2013-03-01 12:20:00,77.71,77.78,77.66,77.7,19700.0,58.9906,59.0437,58.9527,58.983,19700.0
2013-03-01 12:25:00,77.72,77.73,77.65,77.67,12400.0,58.9982,59.0058,58.9451,58.9602,12400.0
2013-03-01 12:30:00,77.66,77.78,77.66,77.67,10300.0,58.9527,59.0437,58.9527,58.9602,10300.0
2013-03-01 12:35:00,77.66,77.74,77.64,77.74,10500.0,58.9527,59.0134,58.9375,59.0134,10500.0
2013-03-01 12:40:00,77.74,77.81,77.74,77.81,10600.0,59.0134,59.0665,59.0134,59.0665,10600.0
2013-03-01 12:45:00,77.81,77.91,77.81,77.83,13800.0,59.0665,59.1424,59.0665,59.0817,13800.0
2013-03-01 12:50:00,77.84,77.91,77.8,77.81,113800.0,59.0893,59.1424,59.0589,59.0665,113800.0
2013-03-01 12:55:00,77.82,77.89,77.82,77.84,14700.0,59.0741,59.1272,59.0741,59.0893,14700.0
2013-03-01 13:00:00,77.87,77.98,77.87,77.98,9400.0,59.1121,59.1956,59.1121,59.1956,9400.0
2013-03-01 13:05:00,77.97,77.97,77.81,77.82,13500.0,59.188,59.188,59.0665,59.0741,13500.0
2013-03-01 13:10:00,77.8,77.84,77.73,77.73,14600.0,59.0589,59.0893,59.0058,59.0058,14600.0
2013-03-01 13:15:00,77.72,77.79,77.66,77.69,11700.0,58.9982,59.0513,58.9527,58.9754,11700.0
2013-03-01 13:20:00,77.69,77.87,77.69,77.87,14000.0,58.9754,59.1121,58.9754,59.1121,14000.0
2013-03-01 13:25:00,77.87,77.87,77.8,77.83,9000.0,59.1121,59.1121,59.0589,59.0817,9000.0
2013-03-01 13:30:00,77.83,77.84,77.76,77.78,16900.0,59.0817,59.0893,59.0286,59.0437,16900.0
2013-03-01 13:35:00,77.78,77.87,77.77,77.87,8000.0,59.0437,59.1121,59.0362,59.1121,8000.0
2013-03-01 13:40:00,77.87,77.96,77.87,77.92,12700.0,59.1121,59.1804,59.1121,59.15,12700.0
2013-03-01 13:45:00,77.92,77.96,77.9,77.92,18900.0,59.15,59.1804,59.1348,59.15,18900.0
2013-03-01 13:50:00,77.91,77.94,77.89,77.93,12700.0,59.1424,59.1652,59.1272,59.1576,12700.0
2013-03-01 13:55:00,77.94,77.97,77.92,77.92,14000.0,59.1652,59.188,59.15,59.15,14000.0
2013-03-01 14:00:00,77.93,77.99,77.91,77.92,15000.0,59.1576,59.2032,59.1424,59.15,15000.0
2013-03-01 14:05:00,77.91,77.92,77.82,77.82,16800.0,59.1424,59.15,59.0741,59.0741,16800.0
2013-03-01 14:10:00,77.81,77.87,77.8,77.86,8400.0,59.0665,59.1121,59.0589,59.1045,8400.0
2013-03-01 14:15:00,77.87,77.87,77.8,77.8,14200.0,59.1121,59.1121,59.0589,59.0589,14200.0
2013-03-01 14:20:00,77.8,77.84,77.7,77.7,16200.0,59.0589,59.0893,58.983,58.983,16200.0
2013-03-01 14:25:00,77.7,77.74,77.65,77.65,14100.0,58.983,59.0134,58.9451,58.9451,14100.0
2013-03-01 14:30:00,77.65,77.87,77.65,77.87,13200.0,58.9451,59.1121,58.9451,59.1121,13200.0
2013-03-01 14:35:00,77.88,77.95,77.87,77.91,16300.0,59.1197,59.1728,59.1121,59.1424,16300.0
2013-03-01 14:40:00,77.9,77.99,77.88,77.98,31400.0,59.1348,59.2032,59.1197,59.1956,31400.0
2013-03-01 14:45:00,77.97,77.98,77.82,77.82,16400.0,59.188,59.1956,59.0741,59.0741,16400.0
2013-03-01 14:50:00,77.8,77.91,77.8,77.9,18500.0,59.0589,59.1424,59.0589,59.1348,18500.0
2013-03-01 14:55:00,77.91,77.97,77.87,77.97,19800.0,59.1424,59.188,59.1121,59.188,19800.0
2013-03-01 15:00:00,77.97,77.97,77.86,77.87,17500.0,59.188,59.188,59.1045,59.1121,17500.0
2013-03-01 15:05:00,77.86,78.0,77.82,77.97,64700.0,59.1045,59.2108,59.0741,59.188,64700.0
2013-03-01 15:10:00,77.98,78.05,77.96,78.04,27500.0,59.1956,59.2487,59.1804,59.2411,27500.0
2013-03-01 15:15:00,78.04,78.05,78.01,78.04,25200.0,59.2411,59.2487,59.2183,59.2411,25200.0
2013-03-01 15:20:00,78.03,78.1,78.01,78.07,28700.0,59.2335,59.2867,59.2183,59.2639,28700.0
2013-03-01 15:25:00,78.06,78.08,78.04,78.04,20900.0,59.2563,59.2715,59.2411,59.2411,20900.0
2013-03-01 15:30:00,78.04,78.07,78.01,78.01,26800.0,59.2411,59.2639,59.2183,59.2183,26800.0
2013-03-01 15:35:00,78.01,78.04,78.0,78.03,32000.0,59.2183,59.2411,59.2108,59.2335,32000.0
2013-03-01 15:40:00,78.03,78.03,77.94,77.95,30200.0,59.2335,59.2335,59.1652,59.1728,30200.0
2013-03-01 15:45:00,77.96,78.09,77.95,78.06,45800.0,59.1804,59.2791,59.1728,59.2563,45800.0
2013-03-01 15:50:00,78.05,78.14,78.04,78.1,73000.0,59.2487,59.317,59.2411,59.2867,73000.0
2013-03-01 15:55:00,78.1,78.14,78.03,78.13,164900.0,59.2867,59.317,59.2335,59.3094,164900.0
2013-03-04 09:30:00,77.99,77.99,77.8,77.97,45200.0,59.2032,59.2032,59.0589,59.188,45200.0
2013-03-04 09:35:00,77.97,78.1,77.97,78.04,16100.0,59.188,59.2867,59.188,59.2411,16100.0
2013-03-04 09:40:00,78.06,78.1,77.88,77.93,18900.0,59.2563,59.2867,59.1197,59.1576,18900.0
2013-03-04 09:45:00,77.93,78.03,77.88,78.01,12100.0,59.1576,59.2335,59.1197,59.2183,12100.0
2013-03-04 09:50:00,78.01,78.13,77.91,78.07,14800.0,59.2183,59.3094,59.1424,59.2639,14800.0
2013-03-04 09:55:00,78.1,78.15,77.99,78.15,13100.0,59.2867,59.3246,59.2032,59.3246,13100.0
2013-03-04 10:00:00,78.13,78.26,78.12,78.23,16100.0,59.3094,59.4081,59.3018,59.3853,16100.0
2013-03-04 10:05:00,78.25,78.34,78.22,78.33,15300.0,59.4005,59.4688,59.3778,59.4613,15300.0
2013-03-04 10:10:00,78.33,78.34,78.15,78.16,11200.0,59.4613,59.4688,59.3246,59.3322,11200.0
2013-03-04 10:15:00,78.15,78.2,78.13,78.18,12400.0,59.3246,59.3626,59.3094,59.3474,12400.0
2013-03-04 10:20:00,78.19,78.27,78.15,78.25,18400.0,59.355,59.4157,59.3246,59.4005,18400.0
2013-03-04 10:25:00,78.25,78.34,78.23,78.31,15200.0,59.4005,59.4688,59.3853,59.4461,15200.0
2013-03-04 10:30:00,78.3,78.43,78.28,78.43,18100.0,59.4385,59.5372,59.4233,59.5372,18100.0
2013-03-04 10:35:00,78.42,78.46,78.38,78.38,45900.0,59.5296,59.5599,59.4992,59.4992,45900.0
2013-03-04 10:40:00,78.38,78.43,78.33,78.4,17600.0,59.4992,59.5372,59.4613,59.5144,17600.0
2013-03-04 10:45:00,78.38,78.45,78.37,78.44,21300.0,59.4992,59.5524,59.4916,59.5448,21300.0
2013-03-04 10:50:00,78.44,78.55,78.43,78.49,59600.0,59.5448,59.6283,59.5372,59.5827,59600.0
2013-03-04 10:55:00,78.49,78.56,78.45,78.54,19100.0,59.5827,59.6359,59.5524,59.6207,19100.0
2013-03-04 11:00:00,78.52,78.54,78.44,78.46,8400.0,59.6055,59.6207,59.5448,59.5599,8400.0
2013-03-04 11:05:00,78.51,78.51,78.36,78.4,5200.0,59.5979,59.5979,59.484,59.5144,5200.0
2013-03-04 11:10:00,78.38,78.43,78.32,78.35,8200.0,59.4992,59.5372,59.4537,59.4764,8200.0
2013-03-04 11:15:00,78.36,78.43,78.36,78.42,20800.0,59.484,59.5372,59.484,59.5296,20800.0
2013-03-04 11:20:00,78.42,78.42,78.32,78.36,6200.0,59.5296,59.5296,59.4537,59.484,6200.0
2013-03-04 11:25:00,78.37,78.38,78.31,78.33,6600.0,59.4916,59.4992,59.4461,59.4613,6600.0
2013-03-04 11:30:00,78.33,78.36,78.29,78.29,7600.0,59.4613,59.484,59.4309,59.4309,7600.0
2013-03-04 11:35:00,78.3,78.34,78.25,78.3,13100.0,59.4385,59.4688,59.4005,59.4385,13100.0
2013-03-04 11:40:00,78.31,78.34,78.27,78.33,7500.0,59.4461,59.4688,59.4157,59.4613,7500.0
2013-03-04 11:45:00,78.32,78.33,78.3,78.33,2800.0,59.4537,59.4613,59.4385,59.4613,2800.0
2013-03-04 11:50:00,78.34,78.39,78.34,78.37,7500.0,59.4688,59.5068,59.4688,59.4916,7500.0
2013-03-04 11:55:00,78.38,78.38,78.29,78.3,3600.0,59.4992,59.4992,59.4309,59.4385,3600.0
2013-03-04 12:00:00,78.31,78.35,78.3,78.3,7000.0,59.4461,59.4764,59.4385,59.4385,7000.0
2013-03-04 12:05:00,78.31,78.33,78.24,78.25,8900.0,59.4461,59.4613,59.3929,59.4005,8900.0
2013-03-04 12:10:00,78.24,78.32,78.23,78.29,8300.0,59.3929,59.4537,59.3853,59.4309,8300.0
2013-03-04 12:15:00,78.29,78.32,78.24,78.27,6300.0,59.4309,59.4537,59.3929,59.4157,6300.0
2013-03-04 12:20:00,78.27,78.35,78.25,78.29,19200.0,59.4157,59.4764,59.4005,59.4309,19200.0
2013-03-04 12:25:00,78.29,78.34,78.29,78.32,6500.0,59.4309,59.4688,59.4309,59.4537,6500.0
2013-03-04 12:30:00,78.3,78.32,78.23,78.28,7700.0,59.4385,59.4537,59.3853,59.4233,7700.0
2013-03-04 12:35:00,78.27,78.33,78.26,78.31,5100.0,59.4157,59.4613,59.4081,59.4461,5100.0
2013-03-04 12:40:00,78.3,78.39,78.29,78.38,8800.0,59.4385,59.5068,59.4309,59.4992,8800.0
2013-03-04 12:45:00,78.38,78.38,78.31,78.34,4600.0,59.4992,59.4992,59.4461,59.4688,4600.0
2013-03-04 12:50:00,78.32,78.39,78.32,78.37,6000.0,59.4537,59.5068,59.4537,59.4916,6000.0
2013-03-04 12:55:00,78.37,78.38,78.35,78.37,7900.0,59.4916,59.4992,59.4764,59.4916,7900.0
2013-03-04 13:00:00,78.37,78.38,78.34,78.35,5800.0,59.4916,59.4992,59.4688,59.4764,5800.0
2013-03-04 13:05:00,78.36,78.38,78.31,78.33,8900.0,59.484,59.4992,59.4461,59.4613,8900.0
2013-03-04 13:10:00,78.34,78.35,78.3,78.34,10800.0,59.4688,59.4764,59.4385,59.4688,10800.0
2013-03-04 13:15:00,78.34,78.36,78.32,78.33,7800.0,59.4688,59.484,59.4537,59.4613,7800.0
2013-03-04 13:20:00,78.33,78.42,78.33,78.42,16700.0,59.4613,59.5296,59.4613,59.5296,16700.0
2013-03-04 13:25:00,78.43,78.48,78.38,78.47,12500.0,59.5372,59.5751,59.4992,59.5675,12500.0
2013-03-04 13:30:00,78.5,78.52,78.43,78.52,20400.0,59.5903,59.6055,59.5372,59.6055,20400.0
2013-03-04 13:35:00,78.52,78.52,78.44,78.44,11800.0,59.6055,59.6055,59.5448,59.5448,11800.0
2013-03-04 13:40:00,78.45,78.56,78.44,78.55,18000.0,59.5524,59.6359,59.5448,59.6283,18000.0
2013-03-04 13:45:00,78.54,78.59,78.54,78.54,12700.0,59.6207,59.6586,59.6207,59.6207,12700.0
2013-03-04 13:50:00,78.55,78.57,78.52,78.55,10300.0,59.6283,59.6434,59.6055,59.6283,10300.0
2013-03-04 13:55:00,78.54,78.63,78.53,78.63,24500.0,59.6207,59.689,59.6131,59.689,24500.0
2013-03-04 14:00:00,78.63,78.64,78.55,78.55,17700.0,59.689,59.6966,59.6283,59.6283,17700.0
2013-03-04 14:05:00,78.55,78.58,78.52,78.53,12400.0,59.6283,59.651,59.6055,59.6131,12400.0
2013-03-04 14:10:00,78.52,78.52,78.47,78.51,12400.0,59.6055,59.6055,59.5675,59.5979,12400.0
2013-03-04 14:15:00,78.52,78.54,78.46,78.48,8800.0,59.6055,59.6207,59.5599,59.5751,8800.0
2013-03-04 14:20:00,78.5,78.52,78.5,78.51,7600.0,59.5903,59.6055,59.5903,59.5979,7600.0
2013-03-04 14:25:00,78.51,78.63,78.5,78.61,44900.0,59.5979,59.689,59.5903,59.6738,44900.0
2013-03-04 14:30:00,78.6,78.64,78.56,78.57,10300.0,59.6662,59.6966,59.6359,59.6434,10300.0
2013-03-04 14:35:00,78.57,78.66,78.57,78.66,10000.0,59.6434,59.7118,59.6434,59.7118,10000.0
2013-03-04 14:40:00,78.65,78.73,78.63,78.71,15100.0,59.7042,59.7649,59.689,59.7497,15100.0
2013-03-04 14:45:00,78.7,78.75,78.68,78.74,12500.0,59.7421,59.7801,59.7269,59.7725,12500.0
2013-03-04 14:50:00,78.74,78.75,78.68,78.73,15500.0,59.7725,59.7801,59.7269,59.7649,15500.0
2013-03-04 14:55:00,78.72,78.78,78.72,78.73,14600.0,59.7573,59.8029,59.7573,59.7649,14600.0
2013-03-04 15:00:00,78.73,78.76,78.71,78.74,27200.0,59.7649,59.7877,59.7497,59.7725,27200.0
2013-03-04 15:05:00,78.75,78.77,78.72,78.74,19100.0,59.7801,59.7953,59.7573,59.7725,19100.0
2013-03-04 15:10:00,78.74,78.81,78.73,78.81,20700.0,59.7725,59.8256,59.7649,59.8256,20700.0
2013-03-04 15:15:00,78.8,78.85,78.8,78.84,23300.0,59.818,59.856,59.818,59.8484,23300.0
2013-03-04 15:20:00,78.83,78.86,78.8,78.83,25100.0,59.8408,59.8636,59.818,59.8408,25100.0
2013-03-04 15:25:00,78.84,78.86,78.81,78.83,37000.0,59.8484,59.8636,59.8256,59.8408,37000.0
2013-03-04 15:30:00,78.83,78.88,78.83,78.88,25300.0,59.8408,59.8788,59.8408,59.8788,25300.0
2013-03-04 15:35:00,78.88,78.9,78.84,78.9,30700.0,59.8788,59.894,59.8484,59.894,30700.0
2013-03-04 15:40:00,78.9,78.9,78.82,78.83,20000.0,59.894,59.894,59.8332,59.8408,20000.0
2013-03-04 15:45:00,78.83,78.86,78.81,78.82,29900.0,59.8408,59.8636,59.8256,59.8332,29900.0
2013-03-04 15:50:00,78.82,78.86,78.79,78.8,49300.0,59.8332,59.8636,59.8104,59.818,49300.0
2013-03-04 15:55:00,78.79,78.87,78.79,78.87,105100.0,59.8104,59.8712,59.8104,59.8712,105100.0
2013-03-05 09:30:00,79.32,79.35,78.92,79.08,58800.0,60.2128,60.2356,59.9091,60.0306,58800.0
2013-03-05 09:35:00,79.13,79.26,79.07,79.12,30400.0,60.0685,60.1672,60.023,60.061,30400.0
2013-03-05 09:40:00,79.12,79.21,78.86,78.92,34900.0,60.061,60.1293,59.8636,59.9091,34900.0
2013-03-05 09:45:00,78.94,79.08,78.77,78.87,84600.0,59.9243,60.0306,59.7953,59.8712,84600.0
2013-03-05 09:50:00,78.89,78.99,78.76,78.84,46700.0,59.8864,59.9623,59.7877,59.8484,46700.0
2013-03-05 09:55:00,78.81,78.92,78.59,78.61,13700.0,59.8256,59.9091,59.6586,59.6738,13700.0
2013-03-05 10:00:00,78.64,78.85,78.64,78.78,40500.0,59.6966,59.856,59.6966,59.8029,40500.0
2013-03-05 10:05:00,78.79,78.81,78.73,78.77,24800.0,59.8104,59.8256,59.7649,59.7953,24800.0
2013-03-05 10:10:00,78.78,78.83,78.65,78.71,28900.0,59.8029,59.8408,59.7042,59.7497,28900.0
2013-03-05 10:15:00,78.71,78.89,78.71,78.82,19500.0,59.7497,59.8864,59.7497,59.8332,19500.0
2013-03-05 10:20:00,78.84,78.85,78.8,78.82,7200.0,59.8484,59.856,59.818,59.8332,7200.0
2013-03-05 10:25:00,78.81,78.92,78.8,78.87,11900.0,59.8256,59.9091,59.818,59.8712,11900.0
2013-03-05 10:30:00,78.87,78.9,78.87,78.89,17500.0,59.8712,59.894,59.8712,59.8864,17500.0
2013-03-05 10:35:00,78.89,78.9,78.82,78.82,7500.0,59.8864,59.894,59.8332,59.8332,7500.0
2013-03-05 10:40:00,78.83,78.87,78.79,78.84,12300.0,59.8408,59.8712,59.8104,59.8484,12300.0
2013-03-05 10:45:00,78.83,78.87,78.81,78.86,12800.0,59.8408,59.8712,59.8256,59.8636,12800.0
2013-03-05 10:50:00,78.86,78.89,78.76,78.77,21100.0,59.8636,59.8864,59.7877,59.7953,21100.0
2013-03-05 10:55:00,78.77,78.78,78.66,78.69,20400.0,59.7953,59.8029,59.7118,59.7345,20400.0
2013-03-05 11:00:00,78.69,78.71,78.53,78.53,19800.0,59.7345,59.7497,59.6131,59.6131,19800.0
2013-03-05 11:05:00,78.52,78.56,78.51,78.53,14200.0,59.6055,59.6359,59.5979,59.6131,14200.0
2013-03-05 11:10:00,78.53,78.56,78.52,78.53,23000.0,59.6131,59.6359,59.6055,59.6131,23000.0
2013-03-05 11:15:00,78.53,78.55,78.5,78.51,10300.0,59.6131,59.6283,59.5903,59.5979,10300.0
2013-03-05 11:20:00,78.5,78.51,78.42,78.43,13700.0,59.5903,59.5979,59.5296,59.5372,13700.0
2013-03-05 11:25:00,78.44,78.46,78.38,78.4,26200.0,59.5448,59.5599,59.4992,59.5144,26200.0
2013-03-05 11:30:00,78.4,78.42,78.36,78.37,9900.0,59.5144,59.5296,59.484,59.4916,9900.0
2013-03-05 11:35:00,78.37,78.37,78.32,78.35,13700.0,59.4916,59.4916,59.4537,59.4764,13700.0
2013-03-05 11:40:00,78.35,78.43,78.35,78.39,11200.0,59.4764,59.5372,59.4764,59.5068,11200.0
2013-03-05 11:45:00,78.39,78.48,78.39,78.48,9800.0,59.5068,59.5751,59.5068,59.5751,9800.0
2013-03-05 11:50:00,78.49,78.53,78.48,78.49,15100.0,59.5827,59.6131,59.5751,59.5827,15100.0
2013-03-05 11:55:00,78.49,78.54,78.45,78.49,22200.0,59.5827,59.6207,59.5524,59.5827,22200.0
2013-03-05 12:00:00,78.51,78.56,78.47,78.48,13500.0,59.5979,59.6359,59.5675,59.5751,13500.0
2013-03-05 12:05:00,78.48,78.53,78.41,78.46,21200.0,59.5751,59.6131,59.522,59.5599,21200.0
2013-03-05 12:10:00,78.45,78.47,78.42,78.45,12200.0,59.5524,59.5675,59.5296,59.5524,12200.0
2013-03-05 12:15:00,78.44,78.44,78.42,78.43,13600.0,59.5448,59.5448,59.5296,59.5372,13600.0
2013-03-05 12:20:00,78.44,78.46,78.43,78.45,9700.0,59.5448,59.5599,59.5372,59.5524,9700.0
2013-03-05 12:25:00,78.46,78.5,78.45,78.48,7700.0,59.5599,59.5903,59.5524,59.5751,7700.0
2013-03-05 12:30:00,78.48,78.49,78.45,78.47,9600.0,59.5751,59.5827,59.5524,59.5675,9600.0
2013-03-05 12:35:00,78.46,78.5,78.46,78.49,14900.0,59.5599,59.5903,59.5599,59.5827,14900.0
2013-03-05 12:40:00,78.49,78.5,78.44,78.47,7900.0,59.5827,59.5903,59.5448,59.5675,7900.0
2013-03-05 12:45:00,78.46,78.5,78.46,78.49,14400.0,59.5599,59.5903,59.5599,59.5827,14400.0
2013-03-05 12:50:00,78.48,78.5,78.47,78.48,8700.0,59.5751,59.5903,59.5675,59.5751,8700.0
2013-03-05 12:55:00,78.48,78.5,78.47,78.47,9700.0,59.5751,59.5903,59.5675,59.5675,9700.0
2013-03-05 13:00:00,78.47,78.5,78.47,78.5,6200.0,59.5675,59.5903,59.5675,59.5903,6200.0
2013-03-05 13:05:00,78.49,78.5,78.43,78.44,10300.0,59.5827,59.5903,59.5372,59.5448,10300.0
2013-03-05 13:10:00,78.44,78.48,78.44,78.47,7200.0,59.5448,59.5751,59.5448,59.5675,7200.0
2013-03-05 13:15:00,78.46,78.51,78.46,78.51,16100.0,59.5599,59.5979,59.5599,59.5979,16100.0
2013-03-05 13:20:00,78.51,78.53,78.5,78.51,7700.0,59.5979,59.6131,59.5903,59.5979,7700.0
2013-03-05 13:25:00,78.51,78.54,78.5,78.53,20600.0,59.5979,59.6207,59.5903,59.6131,20600.0
2013-03-05 13:30:00,78.53,78.69,78.52,78.69,23200.0,59.6131,59.7345,59.6055,59.7345,23200.0
2013-03-05 13:35:00,78.69,78.69,78.64,78.64,14700.0,59.7345,59.7345,59.6966,59.6966,14700.0
2013-03-05 13:40:00,78.65,78.68,78.56,78.58,14800.0,59.7042,59.7269,59.6359,59.651,14800.0
2013-03-05 13:45:00,78.57,78.61,78.56,78.56,18000.0,59.6434,59.6738,59.6359,59.6359,18000.0
2013-03-05 13:50:00,78.57,78.57,78.48,78.57,14700.0,59.6434,59.6434,59.5751,59.6434,14700.0
2013-03-05 13:55:00,78.57,78.59,78.53,78.55,10500.0,59.6434,59.6586,59.6131,59.6283,10500.0
2013-03-05 14:00:00,78.55,78.6,78.54,78.55,9500.0,59.6283,59.6662,59.6207,59.6283,9500.0
2013-03-05 14:05:00,78.56,78.59,78.54,78.57,9600.0,59.6359,59.6586,59.6207,59.6434,9600.0
2013-03-05 14:10:00,78.57,78.69,78.57,78.68,11500.0,59.6434,59.7345,59.6434,59.7269,11500.0
2013-03-05 14:15:00,78.69,78.69,78.65,78.66,18700.0,59.7345,59.7345,59.7042,59.7118,18700.0
2013-03-05 14:20:00,78.66,78.69,78.65,78.67,10100.0,59.7118,59.7345,59.7042,59.7194,10100.0
2013-03-05 14:25:00,78.67,78.71,78.59,78.61,21600.0,59.7194,59.7497,59.6586,59.6738,21600.0
2013-03-05 14:30:00,78.61,78.62,78.54,78.56,13600.0,59.6738,59.6814,59.6207,59.6359,13600.0
2013-03-05 14:35:00,78.55,78.61,78.55,78.6,47100.0,59.6283,59.6738,59.6283,59.6662,47100.0
2013-03-05 14:40:00,78.6,78.67,78.6,78.66,12700.0,59.6662,59.7194,59.6662,59.7118,12700.0
2013-03-05 14:45:00,78.68,78.69,78.63,78.63,13000.0,59.7269,59.7345,59.689,59.689,13000.0
2013-03-05 14:50:00,78.62,78.62,78.54,78.54,12000.0,59.6814,59.6814,59.6207,59.6207,12000.0
2013-03-05 14:55:00,78.54,78.62,78.52,78.62,11500.0,59.6207,59.6814,59.6055,59.6814,11500.0
2013-03-05 15:00:00,78.62,78.63,78.55,78.6,22700.0,59.6814,59.689,59.6283,59.6662,22700.0
2013-03-05 15:05:00,78.59,78.65,78.59,78.64,19400.0,59.6586,59.7042,59.6586,59.6966,19400.0
2013-03-05 15:10:00,78.65,78.65,78.59,78.64,36900.0,59.7042,59.7042,59.6586,59.6966,36900.0
2013-03-05 15:15:00,78.63,78.64,78.63,78.63,22300.0,59.689,59.6966,59.689,59.689,22300.0
2013-03-05 15:20:00,78.64,78.65,78.63,78.65,32300.0,59.6966,59.7042,59.689,59.7042,32300.0
2013-03-05 15:25:00,78.65,78.65,78.63,78.63,33500.0,59.7042,59.7042,59.689,59.689,33500.0
2013-03-05 15:30:00,78.63,78.68,78.62,78.66,38200.0,59.689,59.7269,59.6814,59.7118,38200.0
2013-03-05 15:35:00,78.66,78.69,78.64,78.65,24300.0,59.7118,59.7345,59.6966,59.7042,24300.0
2013-03-05 15:40:00,78.64,78.75,78.64,78.71,23800.0,59.6966,59.7801,59.6966,59.7497,23800.0
2013-03-05 15:45:00,78.71,78.75,78.65,78.65,22700.0,59.7497,59.7801,59.7042,59.7042,22700.0
2013-03-05 15:50:00,78.65,78.67,78.62,78.62,38200.0,59.7042,59.7194,59.6814,59.6814,38200.0
2013-03-05 15:55:00,78.62,78.66,78.57,78.66,77200.0,59.6814,59.7118,59.6434,59.7118,77200.0
2013-03-06 09:30:00,78.79,78.99,78.72,78.84,48700.0,59.8104,59.9623,59.7573,59.8484,48700.0
2013-03-06 09:35:00,78.8,78.87,78.52,78.57,26000.0,59.818,59.8712,59.6055,59.6434,26000.0
2013-03-06 09:40:00,78.57,78.62,78.4,78.41,27100.0,59.6434,59.6814,59.5144,59.522,27100.0
2013-03-06 09:45:00,78.39,78.64,78.34,78.62,19300.0,59.5068,59.6966,59.4688,59.6814,19300.0
2013-03-06 09:50:00,78.67,78.71,78.62,78.68,11800.0,59.7194,59.7497,59.6814,59.7269,11800.0
2013-03-06 09:55:00,78.66,78.69,78.4,78.47,24000.0,59.7118,59.7345,59.5144,59.5675,24000.0
2013-03-06 10:00:00,78.48,78.61,78.31,78.45,32100.0,59.5751,59.6738,59.4461,59.5524,32100.0
2013-03-06 10:05:00,78.39,78.49,78.36,78.47,12000.0,59.5068,59.5827,59.484,59.5675,12000.0
2013-03-06 10:10:00,78.47,78.57,78.44,78.51,26200.0,59.5675,59.6434,59.5448,59.5979,26200.0
2013-03-06 10:15:00,78.51,78.52,78.41,78.48,32300.0,59.5979,59.6055,59.522,59.5751,32300.0
2013-03-06 10:20:00,78.49,78.5,78.35,78.36,29700.0,59.5827,59.5903,59.4764,59.484,29700.0
2013-03-06 10:25:00,78.35,78.38,78.24,78.27,31700.0,59.4764,59.4992,59.3929,59.4157,31700.0
2013-03-06 10:30:00,78.27,78.3,78.17,78.18,22000.0,59.4157,59.4385,59.3398,59.3474,22000.0
2013-03-06 10:35:00,78.19,78.33,78.13,78.31,15800.0,59.355,59.4613,59.3094,59.4461,15800.0
2013-03-06 10:40:00,78.3,78.36,78.25,78.31,15500.0,59.4385,59.484,59.4005,59.4461,15500.0
2013-03-06 10:45:00,78.3,78.38,78.29,78.32,16700.0,59.4385,59.4992,59.4309,59.4537,16700.0
2013-03-06 10:50:00,78.34,78.34,78.16,78.16,14000.0,59.4688,59.4688,59.3322,59.3322,14000.0
2013-03-06 10:55:00,78.16,78.24,78.13,78.24,18100.0,59.3322,59.3929,59.3094,59.3929,18100.0
2013-03-06 11:00:00,78.25,78.27,78.2,78.23,15600.0,59.4005,59.4157,59.3626,59.3853,15600.0
2013-03-06 11:05:00,78.21,78.27,78.2,78.26,11500.0,59.3702,59.4157,59.3626,59.4081,11500.0
2013-03-06 11:10:00,78.27,78.36,78.27,78.36,14200.0,59.4157,59.484,59.4157,59.484,14200.0
2013-03-06 11:15:00,78.37,78.4,78.35,78.37,14900.0,59.4916,59.5144,59.4764,59.4916,14900.0
2013-03-06 11:20:00,78.37,78.38,78.28,78.29,17400.0,59.4916,59.4992,59.4233,59.4309,17400.0
2013-03-06 11:25:00,78.28,78.3,78.23,78.26,11500.0,59.4233,59.4385,59.3853,59.4081,11500.0
2013-03-06 11:30:00,78.26,78.35,78.26,78.33,19700.0,59.4081,59.4764,59.4081,59.4613,19700.0
2013-03-06 11:35:00,78.34,78.41,78.34,78.41,12400.0,59.4688,59.522,59.4688,59.522,12400.0
2013-03-06 11:40:00,78.39,78.4,78.35,78.35,12000.0,59.5068,59.5144,59.4764,59.4764,12000.0
2013-03-06 11:45:00,78.36,78.38,78.35,78.36,10600.0,59.484,59.4992,59.4764,59.484,10600.0
2013-03-06 11:50:00,78.36,78.37,78.32,78.33,15500.0,59.484,59.4916,59.4537,59.4613,15500.0
2013-03-06 11:55:00,78.33,78.39,78.31,78.38,7000.0,59.4613,59.5068,59.4461,59.4992,7000.0
2013-03-06 12:00:00,78.37,78.37,78.24,78.24,26100.0,59.4916,59.4916,59.3929,59.3929,26100.0
2013-03-06 12:05:00,78.24,78.25,78.12,78.13,12000.0,59.3929,59.4005,59.3018,59.3094,12000.0
2013-03-06 12:10:00,78.13,78.18,78.11,78.16,10800.0,59.3094,59.3474,59.2943,59.3322,10800.0
2013-03-06 12:15:00,78.16,78.21,78.16,78.21,19800.0,59.3322,59.3702,59.3322,59.3702,19800.0
2013-03-06 12:20:00,78.22,78.25,78.21,78.23,4700.0,59.3778,59.4005,59.3702,59.3853,4700.0
2013-03-06 12:25:00,78.22,78.27,78.19,78.21,12600.0,59.3778,59.4157,59.355,59.3702,12600.0
2013-03-06 12:30:00,78.22,78.25,78.21,78.21,3600.0,59.3778,59.4005,59.3702,59.3702,3600.0
2013-03-06 12:35:00,78.21,78.24,78.18,78.24,8300.0,59.3702,59.3929,59.3474,59.3929,8300.0
2013-03-06 12:40:00,78.23,78.26,78.23,78.24,12200.0,59.3853,59.4081,59.3853,59.3929,12200.0
2013-03-06 12:45:00,78.24,78.24,78.16,78.17,8100.0,59.3929,59.3929,59.3322,59.3398,8100.0
2013-03-06 12:50:00,78.16,78.19,78.15,78.16,10100.0,59.3322,59.355,59.3246,59.3322,10100.0
2013-03-06 12:55:00,78.15,78.17,78.04,78.05,14400.0,59.3246,59.3398,59.2411,59.2487,14400.0
2013-03-06 13:00:00,78.05,78.15,78.05,78.13,12900.0,59.2487,59.3246,59.2487,59.3094,12900.0
2013-03-06 13:05:00,78.14,78.15,78.12,78.13,7200.0,59.317,59.3246,59.3018,59.3094,7200.0
2013-03-06 13:10:00,78.13,78.13,78.02,78.03,15300.0,59.3094,59.3094,59.2259,59.2335,15300.0
2013-03-06 13:15:00,78.03,78.08,78.02,78.07,16900.0,59.2335,59.2715,59.2259,59.2639,16900.0
2013-03-06 13:20:00,78.08,78.11,78.03,78.06,15700.0,59.2715,59.2943,59.2335,59.2563,15700.0
2013-03-06 13:25:00,78.06,78.06,78.01,78.03,11100.0,59.2563,59.2563,59.2183,59.2335,11100.0
2013-03-06 13:30:00,78.03,78.05,78.0,78.02,11200.0,59.2335,59.2487,59.2108,59.2259,11200.0
2013-03-06 13:35:00,78.03,78.07,78.02,78.06,18500.0,59.2335,59.2639,59.2259,59.2563,18500.0
2013-03-06 13:40:00,78.07,78.07,78.03,78.03,15900.0,59.2639,59.2639,59.2335,59.2335,15900.0
2013-03-06 13:45:00,78.03,78.03,77.98,78.0,10900.0,59.2335,59.2335,59.1956,59.2108,10900.0
2013-03-06 13:50:00,78.0,78.0,77.91,77.91,16600.0,59.2108,59.2108,59.1424,59.1424,16600.0
2013-03-06 13:55:00,77.91,77.97,77.9,77.95,18100.0,59.1424,59.188,59.1348,59.1728,18100.0
2013-03-06 14:00:00,77.94,77.99,77.94,77.96,14900.0,59.1652,59.2032,59.1652,59.1804,14900.0
2013-03-06 14:05:00,77.96,77.97,77.88,77.88,22000.0,59.1804,59.188,59.1197,59.1197,22000.0
2013-03-06 14:10:00,77.88,77.9,77.85,77.86,18300.0,59.1197,59.1348,59.0969,59.1045,18300.0
2013-03-06 14:15:00,77.87,77.91,77.85,77.88,13000.0,59.1121,59.1424,59.0969,59.1197,13000.0
2013-03-06 14:20:00,77.88,77.92,77.88,77.88,8700.0,59.1197,59.15,59.1197,59.1197,8700.0
2013-03-06 14:25:00,77.88,77.88,77.83,77.83,12000.0,59.1197,59.1197,59.0817,59.0817,12000.0
2013-03-06 14:30:00,77.83,77.9,77.83,77.89,16800.0,59.0817,59.1348,59.0817,59.1272,16800.0
2013-03-06 14:35:00,77.89,77.91,77.88,77.88,16800.0,59.1272,59.1424,59.1197,59.1197,16800.0
2013-03-06 14:40:00,77.88,77.88,77.81,77.83,22500.0,59.1197,59.1197,59.0665,59.0817,22500.0
2013-03-06 14:45:00,77.83,77.92,77.82,77.92,24100.0,59.0817,59.15,59.0741,59.15,24100.0
2013-03-06 14:50:00,77.92,77.93,77.79,77.79,22600.0,59.15,59.1576,59.0513,59.0513,22600.0
2013-03-06 14:55:00,77.81,77.81,77.73,77.77,50100.0,59.0665,59.0665,59.0058,59.0362,50100.0
2013-03-06 15:00:00,77.77,77.8,77.69,77.71,34900.0,59.0362,59.0589,58.9754,58.9906,34900.0
2013-03-06 15:05:00,77.71,77.73,77.62,77.63,95800.0,58.9906,59.0058,58.9223,58.9299,95800.0
2013-03-06 15:10:00,77.63,77.67,77.62,77.64,50900.0,58.9299,58.9602,58.9223,58.9375,50900.0
2013-03-06 15:15:00,77.64,77.66,77.56,77.56,52000.0,58.9375,58.9527,58.8767,58.8767,52000.0
2013-03-06 15:20:00,77.56,77.57,77.5,77.53,59700.0,58.8767,58.8843,58.8312,58.854,59700.0
2013-03-06 15:25:00,77.52,77.53,77.46,77.47,58100.0,58.8464,58.854,58.8008,58.8084,58100.0
2013-03-06 15:30:00,77.47,77.51,77.42,77.43,52400.0,58.8084,58.8388,58.7705,58.7781,52400.0
2013-03-06 15:35:00,77.42,77.44,77.36,77.4,72300.0,58.7705,58.7856,58.7249,58.7553,72300.0
2013-03-06 15:40:00,77.39,77.41,77.36,77.41,63700.0,58.7477,58.7629,58.7249,58.7629,63700.0
2013-03-06 15:45:00,77.41,77.54,77.41,77.44,63900.0,58.7629,58.8616,58.7629,58.7856,63900.0
2013-03-06 15:50:00,77.44,77.5,77.44,77.47,65300.0,58.7856,58.8312,58.7856,58.8084,65300.0
2013-03-06 15:55:00,77.47,77.5,77.44,77.5,122500.0,58.8084,58.8312,58.7856,58.8312,122500.0
2013-03-07 09:30:00,77.33,77.59,77.27,77.59,44600.0,58.7021,58.8995,58.6566,58.8995,44600.0
2013-03-07 09:35:00,77.63,77.68,77.48,77.68,17700.0,58.9299,58.9678,58.816,58.9678,17700.0
2013-03-07 09:40:00,77.68,77.82,77.58,77.82,12300.0,58.9678,59.0741,58.8919,59.0741,12300.0
2013-03-07 09:45:00,77.8,77.88,77.7,77.8,32500.0,59.0589,59.1197,58.983,59.0589,32500.0
2013-03-07 09:50:00,77.83,77.88,77.62,77.66,36200.0,59.0817,59.1197,58.9223,58.9527,36200.0
2013-03-07 09:55:00,77.68,77.75,77.6,77.68,13100.0,58.9678,59.021,58.9071,58.9678,13100.0
2013-03-07 10:00:00,77.69,77.7,77.55,77.63,10300.0,58.9754,58.983,58.8692,58.9299,10300.0
2013-03-07 10:05:00,77.62,77.62,77.49,77.6,9300.0,58.9223,58.9223,58.8236,58.9071,9300.0
2013-03-07 10:10:00,77.59,77.68,77.52,77.55,15700.0,58.8995,58.9678,58.8464,58.8692,15700.0
2013-03-07 10:15:00,77.53,77.58,77.52,77.57,17600.0,58.854,58.8919,58.8464,58.8843,17600.0
2013-03-07 10:20:00,77.57,77.63,77.45,77.51,14200.0,58.8843,58.9299,58.7932,58.8388,14200.0
2013-03-07 10:25:00,77.51,77.52,77.41,77.44,25600.0,58.8388,58.8464,58.7629,58.7856,25600.0
2013-03-07 10:30:00,77.44,77.44,77.34,77.36,40700.0,58.7856,58.7856,58.7097,58.7249,40700.0
2013-03-07 10:35:00,77.35,77.46,77.34,77.35,22100.0,58.7173,58.8008,58.7097,58.7173,22100.0
2013-03-07 10:40:00,77.34,77.38,77.28,77.32,72100.0,58.7097,58.7401,58.6642,58.6946,72100.0
2013-03-07 10:45:00,77.32,77.32,77.18,77.18,20100.0,58.6946,58.6946,58.5883,58.5883,20100.0
2013-03-07 10:50:00,77.17,77.35,77.17,77.33,46300.0,58.5807,58.7173,58.5807,58.7021,46300.0
2013-03-07 10:55:00,77.32,77.35,77.26,77.3,34500.0,58.6946,58.7173,58.649,58.6794,34500.0
2013-03-07 11:00:00,77.3,77.46,77.28,77.46,10900.0,58.6794,58.8008,58.6642,58.8008,10900.0
2013-03-07 11:05:00,77.46,77.55,77.46,77.55,15900.0,58.8008,58.8692,58.8008,58.8692,15900.0
2013-03-07 11:10:00,77.57,77.6,77.5,77.51,18800.0,58.8843,58.9071,58.8312,58.8388,18800.0
2013-03-07 11:15:00,77.52,77.54,77.49,77.51,9800.0,58.8464,58.8616,58.8236,58.8388,9800.0
2013-03-07 11:20:00,77.51,77.54,77.5,77.53,11600.0,58.8388,58.8616,58.8312,58.854,11600.0
2013-03-07 11:25:00,77.52,77.56,77.5,77.56,11900.0,58.8464,58.8767,58.8312,58.8767,11900.0
2013-03-07 11:30:00,77.57,77.66,77.57,77.65,13500.0,58.8843,58.9527,58.8843,58.9451,13500.0
2013-03-07 11:35:00,77.65,77.69,77.63,77.67,10500.0,58.9451,58.9754,58.9299,58.9602,10500.0
2013-03-07 11:40:00,77.68,77.74,77.66,77.71,28400.0,58.9678,59.0134,58.9527,58.9906,28400.0
2013-03-07 11:45:00,77.72,77.72,77.66,77.71,9600.0,58.9982,58.9982,58.9527,58.9906,9600.0
2013-03-07 11:50:00,77.7,77.74,77.7,77.71,5200.0,58.983,59.0134,58.983,58.9906,5200.0
2013-03-07 11:55:00,77.71,77.76,77.7,77.74,9200.0,58.9906,59.0286,58.983,59.0134,9200.0
2013-03-07 12:00:00,77.73,77.74,77.65,77.67,9600.0,59.0058,59.0134,58.9451,58.9602,9600.0
2013-03-07 12:05:00,77.67,77.67,77.57,77.57,17300.0,58.9602,58.9602,58.8843,58.8843,17300.0
2013-03-07 12:10:00,77.58,77.58,77.52,77.52,5000.0,58.8919,58.8919,58.8464,58.8464,5000.0
2013-03-07 12:15:00,77.54,77.62,77.54,77.62,12100.0,58.8616,58.9223,58.8616,58.9223,12100.0
2013-03-07 12:20:00,77.62,77.62,77.53,77.54,7000.0,58.9223,58.9223,58.854,58.8616,7000.0
2013-03-07 12:25:00,77.55,77.59,77.55,77.59,6900.0,58.8692,58.8995,58.8692,58.8995,6900.0
2013-03-07 12:30:00,77.59,77.61,77.59,77.61,7600.0,58.8995,58.9147,58.8995,58.9147,7600.0
2013-03-07 12:35:00,77.6,77.65,77.57,77.63,10700.0,58.9071,58.9451,58.8843,58.9299,10700.0
2013-03-07 12:40:00,77.63,77.65,77.61,77.65,5800.0,58.9299,58.9451,58.9147,58.9451,5800.0
2013-03-07 12:45:00,77.65,77.7,77.64,77.67,11600.0,58.9451,58.983,58.9375,58.9602,11600.0
2013-03-07 12:50:00,77.67,77.67,77.6,77.6,8700.0,58.9602,58.9602,58.9071,58.9071,8700.0
2013-03-07 12:55:00,77.61,77.64,77.58,77.6,7600.0,58.9147,58.9375,58.8919,58.9071,7600.0
2013-03-07 13:00:00,77.6,77.66,77.6,77.66,9000.0,58.9071,58.9527,58.9071,58.9527,9000.0
2013-03-07 13:05:00,77.66,77.66,77.57,77.6,63800.0,58.9527,58.9527,58.8843,58.9071,63800.0
2013-03-07 13:10:00,77.6,77.62,77.56,77.62,10300.0,58.9071,58.9223,58.8767,58.9223,10300.0
2013-03-07 13:15:00,77.61,77.62,77.57,77.59,8500.0,58.9147,58.9223,58.8843,58.8995,8500.0
2013-03-07 13:20:00,77.58,77.6,77.54,77.56,10300.0,58.8919,58.9071,58.8616,58.8767,10300.0
2013-03-07 13:25:00,77.56,77.56,77.49,77.53,9400.0,58.8767,58.8767,58.8236,58.854,9400.0
2013-03-07 13:30:00,77.52,77.55,77.5,77.5,12300.0,58.8464,58.8692,58.8312,58.8312,12300.0
2013-03-07 13:35:00,77.5,77.51,77.44,77.47,12700.0,58.8312,58.8388,58.7856,58.8084,12700.0
2013-03-07 13:40:00,77.47,77.49,77.44,77.48,5100.0,58.8084,58.8236,58.7856,58.816,5100.0
2013-03-07 13:45:00,77.47,77.54,77.47,77.53,7100.0,58.8084,58.8616,58.8084,58.854,7100.0
2013-03-07 13:50:00,77.52,77.56,77.51,77.54,6600.0,58.8464,58.8767,58.8388,58.8616,6600.0
2013-03-07 13:55:00,77.54,77.57,77.51,77.55,8800.0,58.8616,58.8843,58.8388,58.8692,8800.0
2013-03-07 14:00:00,77.56,77.58,77.53,77.55,10300.0,58.8767,58.8919,58.854,58.8692,10300.0
2013-03-07 14:05:00,77.54,77.54,77.48,77.52,15400.0,58.8616,58.8616,58.816,58.8464,15400.0
2013-03-07 14:10:00,77.5,77.55,77.47,77.55,9700.0,58.8312,58.8692,58.8084,58.8692,9700.0
2013-03-07 14:15:00,77.54,77.58,77.54,77.54,7300.0,58.8616,58.8919,58.8616,58.8616,7300.0
2013-03-07 14:20:00,77.55,77.56,77.5,77.5,6300.0,58.8692,58.8767,58.8312,58.8312,6300.0
2013-03-07 14:25:00,77.5,77.56,77.5,77.52,9200.0,58.8312,58.8767,58.8312,58.8464,9200.0
2013-03-07 14:30:00,77.51,77.57,77.49,77.56,7500.0,58.8388,58.8843,58.8236,58.8767,7500.0
2013-03-07 14:35:00,77.56,77.58,77.54,77.58,8600.0,58.8767,58.8919,58.8616,58.8919,8600.0
2013-03-07 14:40:00,77.58,77.59,77.47,77.49,16000.0,58.8919,58.8995,58.8084,58.8236,16000.0
2013-03-07 14:45:00,77.48,77.54,77.47,77.53,7200.0,58.816,58.8616,58.8084,58.854,7200.0
2013-03-07 14:50:00,77.52,77.55,77.5,77.5,9800.0,58.8464,58.8692,58.8312,58.8312,9800.0
2013-03-07 14:55:00,77.5,77.59,77.5,77.5,8700.0,58.8312,58.8995,58.8312,58.8312,8700.0
2013-03-07 15:00:00,77.51,77.55,77.51,77.53,12500.0,58.8388,58.8692,58.8388,58.854,12500.0
2013-03-07 15:05:00,77.53,77.6,77.52,77.53,20900.0,58.854,58.9071,58.8464,58.854,20900.0
2013-03-07 15:10:00,77.54,77.63,77.53,77.62,21800.0,58.8616,58.9299,58.854,58.9223,21800.0
2013-03-07 15:15:00,77.62,77.64,77.59,77.64,21400.0,58.9223,58.9375,58.8995,58.9375,21400.0
2013-03-07 15:20:00,77.64,77.64,77.55,77.56,24600.0,58.9375,58.9375,58.8692,58.8767,24600.0
2013-03-07 15:25:00,77.57,77.58,77.52,77.56,14600.0,58.8843,58.8919,58.8464,58.8767,14600.0
2013-03-07 15:30:00,77.56,77.59,77.54,77.54,18500.0,58.8767,58.8995,58.8616,58.8616,18500.0
2013-03-07 15:35:00,77.54,77.55,77.49,77.53,22800.0,58.8616,58.8692,58.8236,58.854,22800.0
2013-03-07 15:40:00,77.53,77.57,77.51,77.51,23600.0,58.854,58.8843,58.8388,58.8388,23600.0
2013-03-07 15:45:00,77.51,77.56,77.49,77.51,38600.0,58.8388,58.8767,58.8236,58.8388,38600.0
2013-03-07 15:50:00,77.51,77.53,77.49,77.52,37900.0,58.8388,58.854,58.8236,58.8464,37900.0
2013-03-07 15:55:00,77.51,77.62,77.48,77.6,156500.0,58.8388,58.9223,58.816,58.9071,156500.0
2013-03-08 09:30:00,77.9,78.07,77.75,77.94,28700.0,59.1348,59.2639,59.021,59.1652,28700.0
2013-03-08 09:35:00,77.93,77.93,77.47,77.53,22100.0,59.1576,59.1576,58.8084,58.854,22100.0
2013-03-08 09:40:00,77.49,77.52,77.35,77.38,21200.0,58.8236,58.8464,58.7173,58.7401,21200.0
2013-03-08 09:45:00,77.39,77.51,77.36,77.47,13700.0,58.7477,58.8388,58.7249,58.8084,13700.0
2013-03-08 09:50:00,77.45,77.58,77.33,77.35,28200.0,58.7932,58.8919,58.7021,58.7173,28200.0
2013-03-08 09:55:00,77.37,77.4,77.26,77.33,16600.0,58.7325,58.7553,58.649,58.7021,16600.0
2013-03-08 10:00:00,77.34,77.46,77.3,77.44,21100.0,58.7097,58.8008,58.6794,58.7856,21100.0
2013-03-08 10:05:00,77.44,77.55,77.36,77.55,28200.0,58.7856,58.8692,58.7249,58.8692,28200.0
2013-03-08 10:10:00,77.54,77.55,77.36,77.38,16800.0,58.8616,58.8692,58.7249,58.7401,16800.0
2013-03-08 10:15:00,77.39,77.46,77.37,77.44,12800.0,58.7477,58.8008,58.7325,58.7856,12800.0
2013-03-08 10:20:00,77.4,77.43,77.33,77.36,17100.0,58.7553,58.7781,58.7021,58.7249,17100.0
2013-03-08 10:25:00,77.34,77.38,77.27,77.27,9800.0,58.7097,58.7401,58.6566,58.6566,9800.0
2013-03-08 10:30:00,77.27,77.35,77.25,77.32,17600.0,58.6566,58.7173,58.6414,58.6946,17600.0
2013-03-08 10:35:00,77.31,77.33,77.21,77.25,9500.0,58.687,58.7021,58.6111,58.6414,9500.0
2013-03-08 10:40:00,77.24,77.31,77.24,77.26,8800.0,58.6338,58.687,58.6338,58.649,8800.0
2013-03-08 10:45:00,77.27,77.28,77.19,77.23,12300.0,58.6566,58.6642,58.5959,58.6262,12300.0
2013-03-08 10:50:00,77.23,77.23,77.17,77.21,20000.0,58.6262,58.6262,58.5807,58.6111,20000.0
2013-03-08 10:55:00,77.2,77.22,77.15,77.17,17400.0,58.6035,58.6186,58.5655,58.5807,17400.0
2013-03-08 11:00:00,77.15,77.17,77.14,77.17,19000.0,58.5655,58.5807,58.5579,58.5807,19000.0
2013-03-08 11:05:00,77.16,77.19,77.14,77.14,31700.0,58.5731,58.5959,58.5579,58.5579,31700.0
2013-03-08 11:10:00,77.15,77.18,77.09,77.17,78900.0,58.5655,58.5883,58.52,58.5807,78900.0
2013-03-08 11:15:00,77.17,77.18,77.1,77.1,6600.0,58.5807,58.5883,58.5275,58.5275,6600.0
2013-03-08 11:20:00,77.09,77.14,77.07,77.08,23100.0,58.52,58.5579,58.5048,58.5124,23100.0
2013-03-08 11:25:00,77.07,77.09,77.05,77.05,11600.0,58.5048,58.52,58.4896,58.4896,11600.0
2013-03-08 11:30:00,77.06,77.08,77.02,77.04,13400.0,58.4972,58.5124,58.4668,58.482,13400.0
2013-03-08 11:35:00,77.04,77.06,76.97,76.98,20000.0,58.482,58.4972,58.4289,58.4365,20000.0
2013-03-08 11:40:00,76.98,77.01,76.97,76.97,24900.0,58.4365,58.4592,58.4289,58.4289,24900.0
2013-03-08 11:45:00,76.99,77.02,76.98,77.0,12000.0,58.444,58.4668,58.4365,58.4516,12000.0
2013-03-08 11:50:00,77.01,77.01,76.93,76.95,16500.0,58.4592,58.4592,58.3985,58.4137,16500.0
2013-03-08 11:55:00,76.95,76.98,76.9,76.97,22800.0,58.4137,58.4365,58.3757,58.4289,22800.0
2013-03-08 12:00:00,76.98,77.0,76.94,76.95,12200.0,58.4365,58.4516,58.4061,58.4137,12200.0
2013-03-08 12:05:00,76.97,77.0,76.97,76.98,8300.0,58.4289,58.4516,58.4289,58.4365,8300.0
2013-03-08 12:10:00,76.97,76.97,76.89,76.89,15000.0,58.4289,58.4289,58.3681,58.3681,15000.0
2013-03-08 12:15:00,76.9,76.92,76.86,76.87,29200.0,58.3757,58.3909,58.3454,58.353,29200.0
2013-03-08 12:20:00,76.87,76.93,76.86,76.88,15600.0,58.353,58.3985,58.3454,58.3605,15600.0
2013-03-08 12:25:00,76.88,76.88,76.83,76.86,15700.0,58.3605,58.3605,58.3226,58.3454,15700.0
2013-03-08 12:30:00,76.86,76.88,76.84,76.84,10300.0,58.3454,58.3605,58.3302,58.3302,10300.0
2013-03-08 12:35:00,76.84,76.87,76.84,76.87,15500.0,58.3302,58.353,58.3302,58.353,15500.0
2013-03-08 12:40:00,76.87,76.9,76.85,76.88,18700.0,58.353,58.3757,58.3378,58.3605,18700.0
2013-03-08 12:45:00,76.88,76.88,76.83,76.84,14400.0,58.3605,58.3605,58.3226,58.3302,14400.0
2013-03-08 12:50:00,76.85,76.9,76.85,76.86,8000.0,58.3378,58.3757,58.3378,58.3454,8000.0
2013-03-08 12:55:00,76.86,76.9,76.83,76.83,10700.0,58.3454,58.3757,58.3226,58.3226,10700.0
2013-03-08 13:00:00,76.84,76.91,76.83,76.84,11300.0,58.3302,58.3833,58.3226,58.3302,11300.0
2013-03-08 13:05:00,76.84,76.91,76.84,76.89,7800.0,58.3302,58.3833,58.3302,58.3681,7800.0
2013-03-08 13:10:00,76.9,76.9,76.85,76.89,12800.0,58.3757,58.3757,58.3378,58.3681,12800.0
2013-03-08 13:15:00,76.89,76.94,76.87,76.92,9800.0,58.3681,58.4061,58.353,58.3909,9800.0
2013-03-08 13:20:00,76.91,76.95,76.9,76.94,6600.0,58.3833,58.4137,58.3757,58.4061,6600.0
2013-03-08 13:25:00,76.94,76.95,76.86,76.87,41600.0,58.4061,58.4137,58.3454,58.353,41600.0
2013-03-08 13:30:00,76.88,76.95,76.86,76.94,11900.0,58.3605,58.4137,58.3454,58.4061,11900.0
2013-03-08 13:35:00,76.96,76.99,76.96,76.98,6800.0,58.4213,58.444,58.4213,58.4365,6800.0
2013-03-08 13:40:00,76.98,77.0,76.93,76.98,60000.0,58.4365,58.4516,58.3985,58.4365,60000.0
2013-03-08 13:45:00,76.98,77.04,76.97,77.02,21200.0,58.4365,58.482,58.4289,58.4668,21200.0
2013-03-08 13:50:00,77.02,77.04,77.0,77.02,44500.0,58.4668,58.482,58.4516,58.4668,44500.0
2013-03-08 13:55:00,77.02,77.06,77.01,77.05,48200.0,58.4668,58.4972,58.4592,58.4896,48200.0
2013-03-08 14:00:00,77.05,77.12,77.05,77.12,14100.0,58.4896,58.5427,58.4896,58.5427,14100.0
2013-03-08 14:05:00,77.12,77.12,77.06,77.09,11600.0,58.5427,58.5427,58.4972,58.52,11600.0
2013-03-08 14:10:00,77.1,77.11,77.04,77.06,22600.0,58.5275,58.5351,58.482,58.4972,22600.0
2013-03-08 14:15:00,77.06,77.14,77.06,77.12,43500.0,58.4972,58.5579,58.4972,58.5427,43500.0
2013-03-08 14:20:00,77.12,77.19,77.11,77.18,22000.0,58.5427,58.5959,58.5351,58.5883,22000.0
2013-03-08 14:25:00,77.19,77.19,77.12,77.15,20500.0,58.5959,58.5959,58.5427,58.5655,20500.0
2013-03-08 14:30:00,77.14,77.17,77.1,77.14,17100.0,58.5579,58.5807,58.5275,58.5579,17100.0
2013-03-08 14:35:00,77.14,77.15,77.1,77.15,12300.0,58.5579,58.5655,58.5275,58.5655,12300.0
2013-03-08 14:40:00,77.14,77.15,77.09,77.09,16800.0,58.5579,58.5655,58.52,58.52,16800.0
2013-03-08 14:45:00,77.1,77.16,77.1,77.16,74000.0,58.5275,58.5731,58.5275,58.5731,74000.0
2013-03-08 14:50:00,77.18,77.19,77.14,77.18,18000.0,58.5883,58.5959,58.5579,58.5883,18000.0
2013-03-08 14:55:00,77.19,77.21,77.16,77.16,54700.0,58.5959,58.6111,58.5731,58.5731,54700.0
2013-03-08 15:00:00,77.16,77.2,77.16,77.2,16800.0,58.5731,58.6035,58.5731,58.6035,16800.0
2013-03-08 15:05:00,77.2,77.21,77.18,77.19,19200.0,58.6035,58.6111,58.5883,58.5959,19200.0
2013-03-08 15:10:00,77.19,77.21,77.18,77.19,21800.0,58.5959,58.6111,58.5883,58.5959,21800.0
2013-03-08 15:15:00,77.19,77.26,77.19,77.23,20100.0,58.5959,58.649,58.5959,58.6262,20100.0
2013-03-08 15:20:00,77.23,77.25,77.18,77.23,12500.0,58.6262,58.6414,58.5883,58.6262,12500.0
2013-03-08 15:25:00,77.23,77.24,77.18,77.18,21500.0,58.6262,58.6338,58.5883,58.5883,21500.0
2013-03-08 15:30:00,77.19,77.21,77.17,77.2,26400.0,58.5959,58.6111,58.5807,58.6035,26400.0
2013-03-08 15:35:00,77.2,77.2,77.18,77.2,22200.0,58.6035,58.6035,58.5883,58.6035,22200.0
2013-03-08 15:40:00,77.19,77.22,77.18,77.22,31200.0,58.5959,58.6186,58.5883,58.6186,31200.0
2013-03-08 15:45:00,77.22,77.26,77.19,77.26,39200.0,58.6186,58.649,58.5959,58.649,39200.0
2013-03-08 15:50:00,77.26,77.26,77.18,77.18,67300.0,58.649,58.649,58.5883,58.5883,67300.0
2013-03-08 15:55:00,77.18,77.22,77.14,77.14,137100.0,58.5883,58.6186,58.5579,58.5579,137100.0
2013-03-11 09:30:00,77.13,77.4,77.13,77.4,17900.0,58.5503,58.7553,58.5503,58.7553,17900.0
2013-03-11 09:35:00,77.46,77.47,77.26,77.3,14500.0,58.8008,58.8084,58.649,58.6794,14500.0
2013-03-11 09:40:00,77.27,77.3,77.16,77.21,6400.0,58.6566,58.6794,58.5731,58.6111,6400.0
2013-03-11 09:45:00,77.21,77.22,76.97,77.04,12800.0,58.6111,58.6186,58.4289,58.482,12800.0
2013-03-11 09:50:00,77.06,77.15,77.02,77.03,10800.0,58.4972,58.5655,58.4668,58.4744,10800.0
2013-03-11 09:55:00,77.03,77.03,76.88,76.92,9200.0,58.4744,58.4744,58.3605,58.3909,9200.0
2013-03-11 10:00:00,76.95,77.02,76.92,76.95,14400.0,58.4137,58.4668,58.3909,58.4137,14400.0
2013-03-11 10:05:00,76.97,76.98,76.93,76.98,9800.0,58.4289,58.4365,58.3985,58.4365,9800.0
2013-03-11 10:10:00,76.97,77.0,76.86,76.91,12600.0,58.4289,58.4516,58.3454,58.3833,12600.0
2013-03-11 10:15:00,76.9,76.92,76.85,76.85,16200.0,58.3757,58.3909,58.3378,58.3378,16200.0
2013-03-11 10:20:00,76.85,76.86,76.82,76.83,9000.0,58.3378,58.3454,58.315,58.3226,9000.0
2013-03-11 10:25:00,76.82,76.84,76.81,76.82,11700.0,58.315,58.3302,58.3074,58.315,11700.0
2013-03-11 10:30:00,76.83,76.85,76.81,76.81,18500.0,58.3226,58.3378,58.3074,58.3074,18500.0
2013-03-11 10:35:00,76.81,76.89,76.81,76.88,13900.0,58.3074,58.3681,58.3074,58.3605,13900.0
2013-03-11 10:40:00,76.89,76.9,76.86,76.87,21600.0,58.3681,58.3757,58.3454,58.353,21600.0
2013-03-11 10:45:00,76.87,76.91,76.85,76.88,9000.0,58.353,58.3833,58.3378,58.3605,9000.0
2013-03-11 10:50:00,76.88,76.91,76.84,76.87,15500.0,58.3605,58.3833,58.3302,58.353,15500.0
2013-03-11 10:55:00,76.87,76.92,76.86,76.88,21500.0,58.353,58.3909,58.3454,58.3605,21500.0
2013-03-11 11:00:00,76.88,76.9,76.82,76.85,12800.0,58.3605,58.3757,58.315,58.3378,12800.0
2013-03-11 11:05:00,76.84,76.89,76.84,76.88,9100.0,58.3302,58.3681,58.3302,58.3605,9100.0
2013-03-11 11:10:00,76.88,76.92,76.88,76.92,7400.0,58.3605,58.3909,58.3605,58.3909,7400.0
2013-03-11 11:15:00,76.92,76.98,76.89,76.97,9900.0,58.3909,58.4365,58.3681,58.4289,9900.0
2013-03-11 11:20:00,76.98,76.99,76.91,76.92,8900.0,58.4365,58.444,58.3833,58.3909,8900.0
2013-03-11 11:25:00,76.92,76.96,76.89,76.95,11000.0,58.3909,58.4213,58.3681,58.4137,11000.0
2013-03-11 11:30:00,76.95,76.98,76.92,76.97,10000.0,58.4137,58.4365,58.3909,58.4289,10000.0
2013-03-11 11:35:00,76.96,76.99,76.94,76.99,3100.0,58.4213,58.444,58.4061,58.444,3100.0
2013-03-11 11:40:00,77.0,77.06,77.0,77.03,15700.0,58.4516,58.4972,58.4516,58.4744,15700.0
2013-03-11 11:45:00,77.03,77.08,77.02,77.06,18900.0,58.4744,58.5124,58.4668,58.4972,18900.0
2013-03-11 11:50:00,77.06,77.09,77.05,77.09,14200.0,58.4972,58.52,58.4896,58.52,14200.0
2013-03-11 11:55:00,77.09,77.11,77.03,77.06,8800.0,58.52,58.5351,58.4744,58.4972,8800.0
2013-03-11 12:00:00,77.07,77.13,77.06,77.08,24800.0,58.5048,58.5503,58.4972,58.5124,24800.0
2013-03-11 12:05:00,77.07,77.1,76.99,77.02,59500.0,58.5048,58.5275,58.444,58.4668,59500.0
2013-03-11 12:10:00,77.01,77.08,77.0,77.05,6100.0,58.4592,58.5124,58.4516,58.4896,6100.0
2013-03-11 12:15:00,77.07,77.08,77.0,77.0,5800.0,58.5048,58.5124,58.4516,58.4516,5800.0
2013-03-11 12:20:00,77.01,77.04,77.01,77.01,8000.0,58.4592,58.482,58.4592,58.4592,8000.0
2013-03-11 12:25:00,77.01,77.03,76.96,77.03,13700.0,58.4592,58.4744,58.4213,58.4744,13700.0
2013-03-11 12:30:00,77.04,77.04,76.9,76.92,15200.0,58.482,58.482,58.3757,58.3909,15200.0
2013-03-11 12:35:00,76.92,76.93,76.88,76.88,5600.0,58.3909,58.3985,58.3605,58.3605,5600.0
2013-03-11 12:40:00,76.88,76.88,76.85,76.86,6600.0,58.3605,58.3605,58.3378,58.3454,6600.0
2013-03-11 12:45:00,76.86,76.88,76.86,76.86,6400.0,58.3454,58.3605,58.3454,58.3454,6400.0
2013-03-11 12:50:00,76.86,76.9,76.86,76.9,1600.0,58.3454,58.3757,58.3454,58.3757,1600.0
2013-03-11 12:55:00,76.9,76.91,76.85,76.86,12200.0,58.3757,58.3833,58.3378,58.3454,12200.0
2013-03-11 13:00:00,76.86,76.9,76.85,76.89,9800.0,58.3454,58.3757,58.3378,58.3681,9800.0
2013-03-11 13:05:00,76.89,76.9,76.85,76.87,8900.0,58.3681,58.3757,58.3378,58.353,8900.0
2013-03-11 13:10:00,76.86,76.9,76.86,76.87,7000.0,58.3454,58.3757,58.3454,58.353,7000.0
2013-03-11 13:15:00,76.87,76.88,76.85,76.87,5800.0,58.353,58.3605,58.3378,58.353,5800.0
2013-03-11 13:20:00,76.87,76.91,76.85,76.86,11800.0,58.353,58.3833,58.3378,58.3454,11800.0
2013-03-11 13:25:00,76.85,76.87,76.83,76.84,11100.0,58.3378,58.353,58.3226,58.3302,11100.0
2013-03-11 13:30:00,76.86,76.86,76.82,76.84,9000.0,58.3454,58.3454,58.315,58.3302,9000.0
2013-03-11 13:35:00,76.84,76.84,76.8,76.81,10900.0,58.3302,58.3302,58.2998,58.3074,10900.0
2013-03-11 13:40:00,76.82,76.82,76.8,76.81,17500.0,58.315,58.315,58.2998,58.3074,17500.0
2013-03-11 13:45:00,76.8,76.82,76.77,76.78,17900.0,58.2998,58.315,58.277,58.2846,17900.0
2013-03-11 13:50:00,76.79,76.79,76.77,76.78,32000.0,58.2922,58.2922,58.277,58.2846,32000.0
2013-03-11 13:55:00,76.78,76.78,76.72,76.73,56500.0,58.2846,58.2846,58.2391,58.2467,56500.0
2013-03-11 14:00:00,76.74,76.75,76.7,76.73,17500.0,58.2543,58.2619,58.2239,58.2467,17500.0
2013-03-11 14:05:00,76.73,76.75,76.73,76.74,6100.0,58.2467,58.2619,58.2467,58.2543,6100.0
2013-03-11 14:10:00,76.75,76.78,76.72,76.73,19000.0,58.2619,58.2846,58.2391,58.2467,19000.0
2013-03-11 14:15:00,76.74,76.75,76.7,76.72,10800.0,58.2543,58.2619,58.2239,58.2391,10800.0
2013-03-11 14:20:00,76.73,76.75,76.72,76.74,7800.0,58.2467,58.2619,58.2391,58.2543,7800.0
2013-03-11 14:25:00,76.73,76.77,76.73,76.75,15100.0,58.2467,58.277,58.2467,58.2619,15100.0
2013-03-11 14:30:00,76.75,76.75,76.68,76.7,14500.0,58.2619,58.2619,58.2087,58.2239,14500.0
2013-03-11 14:35:00,76.7,76.73,76.68,76.71,12700.0,58.2239,58.2467,58.2087,58.2315,12700.0
2013-03-11 14:40:00,76.7,76.73,76.69,76.7,10000.0,58.2239,58.2467,58.2163,58.2239,10000.0
2013-03-11 14:45:00,76.69,76.74,76.68,76.68,52900.0,58.2163,58.2543,58.2087,58.2087,52900.0
2013-03-11 14:50:00,76.68,76.71,76.66,76.68,12800.0,58.2087,58.2315,58.1935,58.2087,12800.0
2013-03-11 14:55:00,76.69,76.7,76.65,76.68,13000.0,58.2163,58.2239,58.1859,58.2087,13000.0
2013-03-11 15:00:00,76.68,76.7,76.67,76.68,16500.0,58.2087,58.2239,58.2011,58.2087,16500.0
2013-03-11 15:05:00,76.69,76.7,76.59,76.67,51200.0,58.2163,58.2239,58.1404,58.2011,51200.0
2013-03-11 15:10:00,76.68,76.73,76.67,76.72,19300.0,58.2087,58.2467,58.2011,58.2391,19300.0
2013-03-11 15:15:00,76.72,76.76,76.72,76.76,17200.0,58.2391,58.2695,58.2391,58.2695,17200.0
2013-03-11 15:20:00,76.75,76.78,76.74,76.76,18700.0,58.2619,58.2846,58.2543,58.2695,18700.0
2013-03-11 15:25:00,76.77,76.77,76.73,76.75,15200.0,58.277,58.277,58.2467,58.2619,15200.0
2013-03-11 15:30:00,76.75,76.77,76.66,76.67,25900.0,58.2619,58.277,58.1935,58.2011,25900.0
2013-03-11 15:35:00,76.67,76.68,76.64,76.66,21300.0,58.2011,58.2087,58.1784,58.1935,21300.0
2013-03-11 15:40:00,76.66,76.69,76.65,76.68,43200.0,58.1935,58.2163,58.1859,58.2087,43200.0
2013-03-11 15:45:00,76.68,76.71,76.67,76.7,60600.0,58.2087,58.2315,58.2011,58.2239,60600.0
2013-03-11 15:50:00,76.7,76.77,76.69,76.75,86700.0,58.2239,58.277,58.2163,58.2619,86700.0
2013-03-11 15:55:00,76.75,76.9,76.73,76.9,150600.0,58.2619,58.3757,58.2467,58.3757,150600.0
2013-03-12 09:30:00,76.84,77.11,76.84,76.96,57200.0,58.3302,58.5351,58.3302,58.4213,57200.0
2013-03-12 09:35:00,76.97,76.99,76.82,76.82,48400.0,58.4289,58.444,58.315,58.315,48400.0
2013-03-12 09:40:00,76.84,76.85,76.69,76.82,13400.0,58.3302,58.3378,58.2163,58.315,13400.0
2013-03-12 09:45:00,76.83,76.86,76.71,76.8,17700.0,58.3226,58.3454,58.2315,58.2998,17700.0
2013-03-12 09:50:00,76.81,76.82,76.72,76.75,29300.0,58.3074,58.315,58.2391,58.2619,29300.0
2013-03-12 09:55:00,76.7,76.7,76.57,76.6,22500.0,58.2239,58.2239,58.1252,58.148,22500.0
2013-03-12 10:00:00,76.59,76.65,76.58,76.63,22600.0,58.1404,58.1859,58.1328,58.1708,22600.0
2013-03-12 10:05:00,76.61,76.64,76.59,76.61,6900.0,58.1556,58.1784,58.1404,58.1556,6900.0
2013-03-12 10:10:00,76.64,76.64,76.59,76.63,50900.0,58.1784,58.1784,58.1404,58.1708,50900.0
2013-03-12 10:15:00,76.62,76.63,76.54,76.55,61100.0,58.1632,58.1708,58.1024,58.11,61100.0
2013-03-12 10:20:00,76.55,76.57,76.51,76.52,32000.0,58.11,58.1252,58.0797,58.0873,32000.0
2013-03-12 10:25:00,76.53,76.58,76.51,76.56,17400.0,58.0949,58.1328,58.0797,58.1176,17400.0
2013-03-12 10:30:00,76.57,76.6,76.56,76.58,14600.0,58.1252,58.148,58.1176,58.1328,14600.0
2013-03-12 10:35:00,76.56,76.59,76.51,76.57,7900.0,58.1176,58.1404,58.0797,58.1252,7900.0
2013-03-12 10:40:00,76.58,76.62,76.53,76.6,48300.0,58.1328,58.1632,58.0949,58.148,48300.0
2013-03-12 10:45:00,76.6,76.69,76.59,76.62,122300.0,58.148,58.2163,58.1404,58.1632,122300.0
2013-03-12 10:50:00,76.62,76.64,76.6,76.64,174900.0,58.1632,58.1784,58.148,58.1784,174900.0
2013-03-12 10:55:00,76.63,76.64,76.56,76.59,16800.0,58.1708,58.1784,58.1176,58.1404,16800.0
2013-03-12 11:00:00,76.59,76.59,76.49,76.49,14700.0,58.1404,58.1404,58.0645,58.0645,14700.0
2013-03-12 11:05:00,76.51,76.51,76.33,76.34,29800.0,58.0797,58.0797,57.943,57.9506,29800.0
2013-03-12 11:10:00,76.35,76.35,76.28,76.3,34500.0,57.9582,57.9582,57.9051,57.9203,34500.0
2013-03-12 11:15:00,76.29,76.31,76.25,76.25,24400.0,57.9127,57.9279,57.8823,57.8823,24400.0
2013-03-12 11:20:00,76.26,76.3,76.26,76.29,6400.0,57.8899,57.9203,57.8899,57.9127,6400.0
2013-03-12 11:25:00,76.29,76.36,76.28,76.29,11300.0,57.9127,57.9658,57.9051,57.9127,11300.0
2013-03-12 11:30:00,76.3,76.4,76.3,76.33,14000.0,57.9203,57.9962,57.9203,57.943,14000.0
2013-03-12 11:35:00,76.33,76.41,76.33,76.34,12300.0,57.943,58.0038,57.943,57.9506,12300.0
2013-03-12 11:40:00,76.35,76.41,76.31,76.41,27000.0,57.9582,58.0038,57.9279,58.0038,27000.0
2013-03-12 11:45:00,76.4,76.42,76.32,76.4,35100.0,57.9962,58.0114,57.9354,57.9962,35100.0
2013-03-12 11:50:00,76.42,76.42,76.37,76.41,12200.0,58.0114,58.0114,57.9734,58.0038,12200.0
2013-03-12 11:55:00,76.41,76.45,76.36,76.38,38000.0,58.0038,58.0341,57.9658,57.981,38000.0
2013-03-12 12:00:00,76.38,76.42,76.34,76.37,57800.0,57.981,58.0114,57.9506,57.9734,57800.0
2013-03-12 12:05:00,76.38,76.44,76.34,76.44,11800.0,57.981,58.0265,57.9506,58.0265,11800.0
2013-03-12 12:10:00,76.42,76.44,76.32,76.32,10100.0,58.0114,58.0265,57.9354,57.9354,10100.0
2013-03-12 12:15:00,76.31,76.41,76.31,76.39,7600.0,57.9279,58.0038,57.9279,57.9886,7600.0
2013-03-12 12:20:00,76.36,76.36,76.3,76.3,4300.0,57.9658,57.9658,57.9203,57.9203,4300.0
2013-03-12 12:25:00,76.31,76.31,76.26,76.29,11300.0,57.9279,57.9279,57.8899,57.9127,11300.0
2013-03-12 12:30:00,76.29,76.31,76.29,76.29,4400.0,57.9127,57.9279,57.9127,57.9127,4400.0
2013-03-12 12:35:00,76.29,76.3,76.16,76.17,37700.0,57.9127,57.9203,57.814,57.8216,37700.0
2013-03-12 12:40:00,76.17,76.23,76.14,76.23,12900.0,57.8216,57.8671,57.7988,57.8671,12900.0
2013-03-12 12:45:00,76.25,76.28,76.24,76.24,7700.0,57.8823,57.9051,57.8747,57.8747,7700.0
2013-03-12 12:50:00,76.26,76.26,76.15,76.15,10300.0,57.8899,57.8899,57.8064,57.8064,10300.0
2013-03-12 12:55:00,76.15,76.3,76.15,76.24,31500.0,57.8064,57.9203,57.8064,57.8747,31500.0
2013-03-12 13:00:00,76.25,76.27,76.19,76.22,30400.0,57.8823,57.8975,57.8368,57.8595,30400.0
2013-03-12 13:05:00,76.21,76.22,76.17,76.22,11000.0,57.8519,57.8595,57.8216,57.8595,11000.0
2013-03-12 13:10:00,76.2,76.22,76.13,76.2,8600.0,57.8443,57.8595,57.7912,57.8443,8600.0
2013-03-12 13:15:00,76.22,76.22,76.14,76.15,10300.0,57.8595,57.8595,57.7988,57.8064,10300.0
2013-03-12 13:20:00,76.14,76.14,76.11,76.11,14900.0,57.7988,57.7988,57.776,57.776,14900.0
2013-03-12 13:25:00,76.11,76.11,76.05,76.1,22600.0,57.776,57.776,57.7305,57.7684,22600.0
2013-03-12 13:30:00,76.11,76.12,76.02,76.05,26100.0,57.776,57.7836,57.7077,57.7305,26100.0
2013-03-12 13:35:00,76.05,76.08,76.01,76.01,12200.0,57.7305,57.7533,57.7001,57.7001,12200.0
2013-03-12 13:40:00,76.02,76.09,76.01,76.09,9200.0,57.7077,57.7608,57.7001,57.7608,9200.0
2013-03-12 13:45:00,76.1,76.11,76.03,76.04,11200.0,57.7684,57.776,57.7153,57.7229,11200.0
2013-03-12 13:50:00,76.05,76.12,76.04,76.06,14100.0,57.7305,57.7836,57.7229,57.7381,14100.0
2013-03-12 13:55:00,76.06,76.07,76.04,76.06,6900.0,57.7381,57.7457,57.7229,57.7381,6900.0
2013-03-12 14:00:00,76.05,76.08,76.03,76.07,14600.0,57.7305,57.7533,57.7153,57.7457,14600.0
2013-03-12 14:05:00,76.09,76.09,76.01,76.01,17600.0,57.7608,57.7608,57.7001,57.7001,17600.0
2013-03-12 14:10:00,76.02,76.03,75.98,75.98,22400.0,57.7077,57.7153,57.6773,57.6773,22400.0
2013-03-12 14:15:00,75.97,76.01,75.92,76.0,15700.0,57.6698,57.7001,57.6318,57.6925,15700.0
2013-03-12 14:20:00,75.98,76.0,75.92,75.93,14800.0,57.6773,57.6925,57.6318,57.6394,14800.0
2013-03-12 14:25:00,75.95,75.97,75.92,75.95,8400.0,57.6546,57.6698,57.6318,57.6546,8400.0
2013-03-12 14:30:00,75.95,75.99,75.91,75.92,13800.0,57.6546,57.6849,57.6242,57.6318,13800.0
2013-03-12 14:35:00,75.93,76.02,75.91,75.93,13400.0,57.6394,57.7077,57.6242,57.6394,13400.0
2013-03-12 14:40:00,75.93,75.93,75.82,75.88,35600.0,57.6394,57.6394,57.5559,57.6014,35600.0
2013-03-12 14:45:00,75.87,75.9,75.81,75.85,28000.0,57.5938,57.6166,57.5483,57.5787,28000.0
2013-03-12 14:50:00,75.86,75.89,75.79,75.87,28100.0,57.5863,57.609,57.5331,57.5938,28100.0
2013-03-12 14:55:00,75.9,75.9,75.81,75.83,30800.0,57.6166,57.6166,57.5483,57.5635,30800.0
2013-03-12 15:00:00,75.85,75.98,75.85,75.93,32700.0,57.5787,57.6773,57.5787,57.6394,32700.0
2013-03-12 15:05:00,75.93,76.0,75.93,75.96,24200.0,57.6394,57.6925,57.6394,57.6622,24200.0
2013-03-12 15:10:00,75.96,75.98,75.89,75.91,30200.0,57.6622,57.6773,57.609,57.6242,30200.0
2013-03-12 15:15:00,75.9,75.93,75.89,75.9,50600.0,57.6166,57.6394,57.609,57.6166,50600.0
2013-03-12 15:20:00,75.9,76.05,75.9,76.05,47100.0,57.6166,57.7305,57.6166,57.7305,47100.0
2013-03-12 15:25:00,76.06,76.09,75.97,76.02,41300.0,57.7381,57.7608,57.6698,57.7077,41300.0
2013-03-12 15:30:00,76.02,76.03,75.99,76.02,18900.0,57.7077,57.7153,57.6849,57.7077,18900.0
2013-03-12 15:35:00,76.02,76.02,75.97,75.99,44800.0,57.7077,57.7077,57.6698,57.6849,44800.0
2013-03-12 15:40:00,76.0,76.1,76.0,76.0,28100.0,57.6925,57.7684,57.6925,57.6925,28100.0
2013-03-12 15:45:00,76.02,76.06,75.97,76.03,70600.0,57.7077,57.7381,57.6698,57.7153,70600.0
2013-03-12 15:50:00,76.03,76.14,76.02,76.14,50100.0,57.7153,57.7988,57.7077,57.7988,50100.0
2013-03-12 15:55:00,76.13,76.14,76.0,76.02,184000.0,57.7912,57.7988,57.6925,57.7077,184000.0
2013-03-13 09:30:00,75.98,76.12,75.83,76.11,54800.0,57.6773,57.7836,57.5635,57.776,54800.0
2013-03-13 09:35:00,76.06,76.22,75.89,75.89,40000.0,57.7381,57.8595,57.609,57.609,40000.0
2013-03-13 09:40:00,75.91,75.92,75.76,75.9,34400.0,57.6242,57.6318,57.5103,57.6166,34400.0
2013-03-13 09:45:00,75.9,75.96,75.86,75.95,28700.0,57.6166,57.6622,57.5863,57.6546,28700.0
2013-03-13 09:50:00,75.95,75.99,75.87,75.93,32800.0,57.6546,57.6849,57.5938,57.6394,32800.0
2013-03-13 09:55:00,75.93,75.98,75.87,75.95,41700.0,57.6394,57.6773,57.5938,57.6546,41700.0
2013-03-13 10:00:00,75.97,75.97,75.86,75.87,101900.0,57.6698,57.6698,57.5863,57.5938,101900.0
2013-03-13 10:05:00,75.87,75.91,75.81,75.87,24300.0,57.5938,57.6242,57.5483,57.5938,24300.0
2013-03-13 10:10:00,75.86,76.0,75.85,75.95,78200.0,57.5863,57.6925,57.5787,57.6546,78200.0
2013-03-13 10:15:00,75.97,76.03,75.96,75.98,30200.0,57.6698,57.7153,57.6622,57.6773,30200.0
2013-03-13 10:20:00,75.99,76.05,75.98,75.99,31800.0,57.6849,57.7305,57.6773,57.6849,31800.0
2013-03-13 10:25:00,76.0,76.01,75.85,75.89,356700.0,57.6925,57.7001,57.5787,57.609,356700.0
2013-03-13 10:30:00,75.88,75.91,75.87,75.91,27300.0,57.6014,57.6242,57.5938,57.6242,27300.0
2013-03-13 10:35:00,75.91,76.04,75.9,76.03,34600.0,57.6242,57.7229,57.6166,57.7153,34600.0
2013-03-13 10:40:00,76.03,76.08,76.0,76.04,27000.0,57.7153,57.7533,57.6925,57.7229,27000.0
2013-03-13 10:45:00,76.05,76.17,76.05,76.16,36700.0,57.7305,57.8216,57.7305,57.814,36700.0
2013-03-13 10:50:00,76.16,76.17,76.05,76.11,16000.0,57.814,57.8216,57.7305,57.776,16000.0
2013-03-13 10:55:00,76.12,76.34,76.12,76.32,18000.0,57.7836,57.9506,57.7836,57.9354,18000.0
2013-03-13 11:00:00,76.31,76.31,76.2,76.25,42100.0,57.9279,57.9279,57.8443,57.8823,42100.0
2013-03-13 11:05:00,76.25,76.25,76.17,76.19,13400.0,57.8823,57.8823,57.8216,57.8368,13400.0
2013-03-13 11:10:00,76.18,76.23,76.17,76.23,14200.0,57.8292,57.8671,57.8216,57.8671,14200.0
2013-03-13 11:15:00,76.22,76.25,76.17,76.17,20500.0,57.8595,57.8823,57.8216,57.8216,20500.0
2013-03-13 11:20:00,76.17,76.2,76.07,76.14,51700.0,57.8216,57.8443,57.7457,57.7988,51700.0
2013-03-13 11:25:00,76.14,76.15,76.1,76.1,89100.0,57.7988,57.8064,57.7684,57.7684,89100.0
2013-03-13 11:30:00,76.11,76.11,75.96,75.96,40700.0,57.776,57.776,57.6622,57.6622,40700.0
2013-03-13 11:35:00,75.96,76.01,75.96,75.99,11100.0,57.6622,57.7001,57.6622,57.6849,11100.0
2013-03-13 11:40:00,75.99,76.02,75.98,76.0,11600.0,57.6849,57.7077,57.6773,57.6925,11600.0
2013-03-13 11:45:00,76.01,76.02,75.98,75.99,35700.0,57.7001,57.7077,57.6773,57.6849,35700.0
2013-03-13 11:50:00,75.99,76.02,75.99,75.99,12200.0,57.6849,57.7077,57.6849,57.6849,12200.0
2013-03-13 11:55:00,75.99,76.0,75.97,75.99,8700.0,57.6849,57.6925,57.6698,57.6849,8700.0
2013-03-13 12:00:00,76.0,76.01,75.94,75.94,33800.0,57.6925,57.7001,57.647,57.647,33800.0
2013-03-13 12:05:00,75.94,76.08,75.94,76.08,13000.0,57.647,57.7533,57.647,57.7533,13000.0
2013-03-13 12:10:00,76.09,76.09,76.08,76.09,12100.0,57.7608,57.7608,57.7533,57.7608,12100.0
2013-03-13 12:15:00,76.09,76.11,76.02,76.06,22200.0,57.7608,57.776,57.7077,57.7381,22200.0
2013-03-13 12:20:00,76.06,76.08,76.02,76.02,7400.0,57.7381,57.7533,57.7077,57.7077,7400.0
2013-03-13 12:25:00,76.03,76.07,76.02,76.06,9500.0,57.7153,57.7457,57.7077,57.7381,9500.0
2013-03-13 12:30:00,76.06,76.06,76.02,76.05,23500.0,57.7381,57.7381,57.7077,57.7305,23500.0
2013-03-13 12:35:00,76.05,76.13,76.05,76.13,7800.0,57.7305,57.7912,57.7305,57.7912,7800.0
2013-03-13 12:40:00,76.13,76.15,76.03,76.04,9200.0,57.7912,57.8064,57.7153,57.7229,9200.0
2013-03-13 12:45:00,76.04,76.08,76.03,76.03,10500.0,57.7229,57.7533,57.7153,57.7153,10500.0
2013-03-13 12:50:00,76.03,76.04,76.0,76.01,22400.0,57.7153,57.7229,57.6925,57.7001,22400.0
2013-03-13 12:55:00,76.01,76.08,76.01,76.08,11700.0,57.7001,57.7533,57.7001,57.7533,11700.0
2013-03-13 13:00:00,76.09,76.13,76.05,76.06,17300.0,57.7608,57.7912,57.7305,57.7381,17300.0
2013-03-13 13:05:00,76.06,76.12,76.06,76.1,6300.0,57.7381,57.7836,57.7381,57.7684,6300.0
2013-03-13 13:10:00,76.07,76.11,76.05,76.11,5500.0,57.7457,57.776,57.7305,57.776,5500.0
2013-03-13 13:15:00,76.1,76.1,76.05,76.1,14300.0,57.7684,57.7684,57.7305,57.7684,14300.0
2013-03-13 13:20:00,76.1,76.12,76.09,76.1,10800.0,57.7684,57.7836,57.7608,57.7684,10800.0
2013-03-13 13:25:00,76.1,76.11,76.04,76.06,20000.0,57.7684,57.776,57.7229,57.7381,20000.0
2013-03-13 13:30:00,76.06,76.11,76.06,76.07,15800.0,57.7381,57.776,57.7381,57.7457,15800.0
2013-03-13 13:35:00,76.08,76.14,76.08,76.09,14400.0,57.7533,57.7988,57.7533,57.7608,14400.0
2013-03-13 13:40:00,76.09,76.2,76.09,76.2,6100.0,57.7608,57.8443,57.7608,57.8443,6100.0
2013-03-13 13:45:00,76.2,76.22,76.16,76.2,16400.0,57.8443,57.8595,57.814,57.8443,16400.0
2013-03-13 13:50:00,76.2,76.2,76.13,76.13,12700.0,57.8443,57.8443,57.7912,57.7912,12700.0
2013-03-13 13:55:00,76.14,76.14,76.09,76.1,22000.0,57.7988,57.7988,57.7608,57.7684,22000.0
2013-03-13 14:00:00,76.13,76.16,76.08,76.12,19000.0,57.7912,57.814,57.7533,57.7836,19000.0
2013-03-13 14:05:00,76.11,76.12,76.06,76.09,114400.0,57.776,57.7836,57.7381,57.7608,114400.0
2013-03-13 14:10:00,76.12,76.21,76.12,76.21,20000.0,57.7836,57.8519,57.7836,57.8519,20000.0
2013-03-13 14:15:00,76.22,76.26,76.21,76.22,21700.0,57.8595,57.8899,57.8519,57.8595,21700.0
2013-03-13 14:20:00,76.23,76.25,76.15,76.17,44800.0,57.8671,57.8823,57.8064,57.8216,44800.0
2013-03-13 14:25:00,76.17,76.22,76.15,76.22,8300.0,57.8216,57.8595,57.8064,57.8595,8300.0
2013-03-13 14:30:00,76.22,76.23,76.16,76.2,13300.0,57.8595,57.8671,57.814,57.8443,13300.0
2013-03-13 14:35:00,76.2,76.2,76.17,76.2,15000.0,57.8443,57.8443,57.8216,57.8443,15000.0
2013-03-13 14:40:00,76.19,76.2,76.1,76.13,13400.0,57.8368,57.8443,57.7684,57.7912,13400.0
2013-03-13 14:45:00,76.13,76.18,76.12,76.14,11800.0,57.7912,57.8292,57.7836,57.7988,11800.0
2013-03-13 14:50:00,76.15,76.18,76.15,76.16,10000.0,57.8064,57.8292,57.8064,57.814,10000.0
2013-03-13 14:55:00,76.17,76.18,76.14,76.14,9400.0,57.8216,57.8292,57.7988,57.7988,9400.0
2013-03-13 15:00:00,76.13,76.18,76.12,76.12,10500.0,57.7912,57.8292,57.7836,57.7836,10500.0
2013-03-13 15:05:00,76.11,76.16,76.1,76.14,15200.0,57.776,57.814,57.7684,57.7988,15200.0
2013-03-13 15:10:00,76.15,76.16,76.13,76.14,22500.0,57.8064,57.814,57.7912,57.7988,22500.0
2013-03-13 15:15:00,76.14,76.14,76.06,76.06,97700.0,57.7988,57.7988,57.7381,57.7381,97700.0
2013-03-13 15:20:00,76.06,76.12,76.03,76.12,29800.0,57.7381,57.7836,57.7153,57.7836,29800.0
2013-03-13 15:25:00,76.12,76.16,76.1,76.16,16500.0,57.7836,57.814,57.7684,57.814,16500.0
2013-03-13 15:30:00,76.15,76.22,76.13,76.17,20400.0,57.8064,57.8595,57.7912,57.8216,20400.0
2013-03-13 15:35:00,76.17,76.17,76.12,76.16,28500.0,57.8216,57.8216,57.7836,57.814,28500.0
2013-03-13 15:40:00,76.16,76.22,76.14,76.14,30200.0,57.814,57.8595,57.7988,57.7988,30200.0
2013-03-13 15:45:00,76.14,76.23,76.13,76.21,45100.0,57.7988,57.8671,57.7912,57.8519,45100.0
2013-03-13 15:50:00,76.21,76.23,76.14,76.15,62900.0,57.8519,57.8671,57.7988,57.8064,62900.0
2013-03-13 15:55:00,76.15,76.21,76.08,76.1,114200.0,57.8064,57.8519,57.7533,57.7684,114200.0
2013-03-14 09:30:00,76.25,76.41,76.21,76.35,22600.0,57.8823,58.0038,57.8519,57.9582,22600.0
2013-03-14 09:35:00,76.35,76.76,76.35,76.73,27900.0,57.9582,58.2695,57.9582,58.2467,27900.0
2013-03-14 09:40:00,76.69,76.7,76.54,76.6,24000.0,58.2163,58.2239,58.1024,58.148,24000.0
2013-03-14 09:45:00,76.6,76.7,76.6,76.65,11100.0,58.148,58.2239,58.148,58.1859,11100.0
2013-03-14 09:50:00,76.66,76.82,76.59,76.8,42600.0,58.1935,58.315,58.1404,58.2998,42600.0
2013-03-14 09:55:00,76.8,76.84,76.76,76.79,20900.0,58.2998,58.3302,58.2695,58.2922,20900.0
2013-03-14 10:00:00,76.81,76.81,76.66,76.74,18200.0,58.3074,58.3074,58.1935,58.2543,18200.0
2013-03-14 10:05:00,76.72,76.72,76.61,76.63,78900.0,58.2391,58.2391,58.1556,58.1708,78900.0
2013-03-14 10:10:00,76.62,76.62,76.52,76.52,12900.0,58.1632,58.1632,58.0873,58.0873,12900.0
2013-03-14 10:15:00,76.51,76.55,76.4,76.44,35100.0,58.0797,58.11,57.9962,58.0265,35100.0
2013-03-14 10:20:00,76.45,76.49,76.43,76.45,18300.0,58.0341,58.0645,58.0189,58.0341,18300.0
2013-03-14 10:25:00,76.44,76.58,76.44,76.54,27000.0,58.0265,58.1328,58.0265,58.1024,27000.0
2013-03-14 10:30:00,76.54,76.6,76.52,76.56,28500.0,58.1024,58.148,58.0873,58.1176,28500.0
2013-03-14 10:35:00,76.56,76.63,76.52,76.58,19200.0,58.1176,58.1708,58.0873,58.1328,19200.0
2013-03-14 10:40:00,76.58,76.66,76.55,76.61,34100.0,58.1328,58.1935,58.11,58.1556,34100.0
2013-03-14 10:45:00,76.61,76.63,76.56,76.61,16500.0,58.1556,58.1708,58.1176,58.1556,16500.0
2013-03-14 10:50:00,76.62,76.63,76.56,76.6,12600.0,58.1632,58.1708,58.1176,58.148,12600.0
2013-03-14 10:55:00,76.6,76.63,76.56,76.59,23400.0,58.148,58.1708,58.1176,58.1404,23400.0
2013-03-14 11:00:00,76.6,76.6,76.54,76.57,27800.0,58.148,58.148,58.1024,58.1252,27800.0
2013-03-14 11:05:00,76.58,76.65,76.54,76.63,47200.0,58.1328,58.1859,58.1024,58.1708,47200.0
2013-03-14 11:10:00,76.61,76.61,76.56,76.58,9500.0,58.1556,58.1556,58.1176,58.1328,9500.0
2013-03-14 11:15:00,76.58,76.58,76.55,76.55,11900.0,58.1328,58.1328,58.11,58.11,11900.0
2013-03-14 11:20:00,76.56,76.57,76.54,76.56,23000.0,58.1176,58.1252,58.1024,58.1176,23000.0
2013-03-14 11:25:00,76.55,76.56,76.41,76.41,18000.0,58.11,58.1176,58.0038,58.0038,18000.0
2013-03-14 11:30:00,76.41,76.43,76.4,76.42,8300.0,58.0038,58.0189,57.9962,58.0114,8300.0
2013-03-14 11:35:00,76.42,76.53,76.42,76.52,12000.0,58.0114,58.0949,58.0114,58.0873,12000.0
2013-03-14 11:40:00,76.52,76.55,76.5,76.53,15400.0,58.0873,58.11,58.0721,58.0949,15400.0
2013-03-14 11:45:00,76.53,76.58,76.5,76.55,13600.0,58.0949,58.1328,58.0721,58.11,13600.0
2013-03-14 11:50:00,76.55,76.58,76.53,76.58,13600.0,58.11,58.1328,58.0949,58.1328,13600.0
2013-03-14 11:55:00,76.56,76.58,76.54,76.56,16600.0,58.1176,58.1328,58.1024,58.1176,16600.0
2013-03-14 12:00:00,76.55,76.56,76.47,76.47,9900.0,58.11,58.1176,58.0493,58.0493,9900.0
2013-03-14 12:05:00,76.47,76.53,76.46,76.5,13800.0,58.0493,58.0949,58.0417,58.0721,13800.0
2013-03-14 12:10:00,76.49,76.53,76.48,76.48,16800.0,58.0645,58.0949,58.0569,58.0569,16800.0
2013-03-14 12:15:00,76.48,76.53,76.48,76.52,8300.0,58.0569,58.0949,58.0569,58.0873,8300.0
2013-03-14 12:20:00,76.53,76.59,76.46,76.49,19500.0,58.0949,58.1404,58.0417,58.0645,19500.0
2013-03-14 12:25:00,76.49,76.49,76.44,76.47,8600.0,58.0645,58.0645,58.0265,58.0493,8600.0
2013-03-14 12:30:00,76.45,76.57,76.45,76.52,18400.0,58.0341,58.1252,58.0341,58.0873,18400.0
2013-03-14 12:35:00,76.53,76.56,76.47,76.49,13600.0,58.0949,58.1176,58.0493,58.0645,13600.0
2013-03-14 12:40:00,76.48,76.52,76.42,76.45,13400.0,58.0569,58.0873,58.0114,58.0341,13400.0
2013-03-14 12:45:00,76.43,76.5,76.42,76.44,14900.0,58.0189,58.0721,58.0114,58.0265,14900.0
2013-03-14 12:50:00,76.45,76.45,76.43,76.44,7500.0,58.0341,58.0341,58.0189,58.0265,7500.0
2013-03-14 12:55:00,76.42,76.43,76.38,76.38,9500.0,58.0114,58.0189,57.981,57.981,9500.0
2013-03-14 13:00:00,76.39,76.44,76.38,76.43,13300.0,57.9886,58.0265,57.981,58.0189,13300.0
2013-03-14 13:05:00,76.42,76.44,76.37,76.43,16200.0,58.0114,58.0265,57.9734,58.0189,16200.0
2013-03-14 13:10:00,76.43,76.44,76.38,76.38,8000.0,58.0189,58.0265,57.981,57.981,8000.0
2013-03-14 13:15:00,76.39,76.43,76.36,76.42,10700.0,57.9886,58.0189,57.9658,58.0114,10700.0
2013-03-14 13:20:00,76.42,76.42,76.35,76.37,25400.0,58.0114,58.0114,57.9582,57.9734,25400.0
2013-03-14 13:25:00,76.38,76.4,76.34,76.34,7700.0,57.981,57.9962,57.9506,57.9506,7700.0
2013-03-14 13:30:00,76.35,76.39,76.33,76.37,7000.0,57.9582,57.9886,57.943,57.9734,7000.0
2013-03-14 13:35:00,76.36,76.39,76.32,76.38,16800.0,57.9658,57.9886,57.9354,57.981,16800.0
2013-03-14 13:40:00,76.38,76.39,76.32,76.37,8900.0,57.981,57.9886,57.9354,57.9734,8900.0
2013-03-14 13:45:00,76.35,76.4,76.34,76.39,5700.0,57.9582,57.9962,57.9506,57.9886,5700.0
2013-03-14 13:50:00,76.4,76.41,76.35,76.36,7100.0,57.9962,58.0038,57.9582,57.9658,7100.0
2013-03-14 13:55:00,76.37,76.37,76.31,76.31,7900.0,57.9734,57.9734,57.9279,57.9279,7900.0
2013-03-14 14:00:00,76.3,76.35,76.28,76.33,14300.0,57.9203,57.9582,57.9051,57.943,14300.0
2013-03-14 14:05:00,76.33,76.37,76.31,76.37,8900.0,57.943,57.9734,57.9279,57.9734,8900.0
2013-03-14 14:10:00,76.37,76.38,76.3,76.31,11800.0,57.9734,57.981,57.9203,57.9279,11800.0
2013-03-14 14:15:00,76.3,76.33,76.28,76.29,8500.0,57.9203,57.943,57.9051,57.9127,8500.0
2013-03-14 14:20:00,76.29,76.41,76.29,76.4,14500.0,57.9127,58.0038,57.9127,57.9962,14500.0
2013-03-14 14:25:00,76.39,76.39,76.29,76.33,7000.0,57.9886,57.9886,57.9127,57.943,7000.0
2013-03-14 14:30:00,76.34,76.37,76.29,76.3,6500.0,57.9506,57.9734,57.9127,57.9203,6500.0
2013-03-14 14:35:00,76.29,76.36,76.29,76.32,13700.0,57.9127,57.9658,57.9127,57.9354,13700.0
2013-03-14 14:40:00,76.32,76.32,76.27,76.31,11100.0,57.9354,57.9354,57.8975,57.9279,11100.0
2013-03-14 14:45:00,76.32,76.34,76.31,76.31,10000.0,57.9354,57.9506,57.9279,57.9279,10000.0
2013-03-14 14:50:00,76.32,76.34,76.31,76.34,7500.0,57.9354,57.9506,57.9279,57.9506,7500.0
2013-03-14 14:55:00,76.34,76.37,76.3,76.32,13100.0,57.9506,57.9734,57.9203,57.9354,13100.0
2013-03-14 15:00:00,76.31,76.35,76.31,76.35,8400.0,57.9279,57.9582,57.9279,57.9582,8400.0
2013-03-14 15:05:00,76.35,76.41,76.33,76.4,17700.0,57.9582,58.0038,57.943,57.9962,17700.0
2013-03-14 15:10:00,76.37,76.38,76.3,76.31,8700.0,57.9734,57.981,57.9203,57.9279,8700.0
2013-03-14 15:15:00,76.3,76.39,76.3,76.36,20000.0,57.9203,57.9886,57.9203,57.9658,20000.0
2013-03-14 15:20:00,76.35,76.39,76.34,76.35,15400.0,57.9582,57.9886,57.9506,57.9582,15400.0
2013-03-14 15:25:00,76.35,76.47,76.32,76.39,43800.0,57.9582,58.0493,57.9354,57.9886,43800.0
2013-03-14 15:30:00,76.38,76.42,76.37,76.41,22700.0,57.981,58.0114,57.9734,58.0038,22700.0
2013-03-14 15:35:00,76.41,76.42,76.38,76.42,14000.0,58.0038,58.0114,57.981,58.0114,14000.0
2013-03-14 15:40:00,76.42,76.44,76.38,76.38,14100.0,58.0114,58.0265,57.981,57.981,14100.0
2013-03-14 15:45:00,76.39,76.45,76.39,76.4,24400.0,57.9886,58.0341,57.9886,57.9962,24400.0
2013-03-14 15:50:00,76.4,76.41,76.32,76.32,28500.0,57.9962,58.0038,57.9354,57.9354,28500.0
2013-03-14 15:55:00,76.33,76.39,76.28,76.39,123100.0,57.943,57.9886,57.9051,57.9886,123100.0
2013-03-15 09:30:00,76.05,76.13,75.71,76.0,585200.0,57.7305,57.7912,57.4724,57.6925,585200.0
2013-03-15 09:35:00,76.02,76.04,75.77,75.86,26300.0,57.7077,57.7229,57.5179,57.5863,26300.0
2013-03-15 09:40:00,75.86,75.9,75.84,75.87,16200.0,57.5863,57.6166,57.5711,57.5938,16200.0
2013-03-15 09:45:00,75.87,75.9,75.81,75.81,22400.0,57.5938,57.6166,57.5483,57.5483,22400.0
2013-03-15 09:50:00,75.81,75.87,75.65,75.67,26900.0,57.5483,57.5938,57.4268,57.442,26900.0
2013-03-15 09:55:00,75.65,75.76,75.59,75.63,17500.0,57.4268,57.5103,57.3813,57.4117,17500.0
2013-03-15 10:00:00,75.63,75.63,75.45,75.46,54000.0,57.4117,57.4117,57.275,57.2826,54000.0
2013-03-15 10:05:00,75.46,75.54,75.44,75.53,28600.0,57.2826,57.3433,57.2674,57.3357,28600.0
2013-03-15 10:10:00,75.52,75.66,75.49,75.64,26800.0,57.3282,57.4344,57.3054,57.4192,26800.0
2013-03-15 10:15:00,75.63,75.65,75.59,75.62,11100.0,57.4117,57.4268,57.3813,57.4041,11100.0
2013-03-15 10:20:00,75.63,75.67,75.63,75.65,10900.0,57.4117,57.442,57.4117,57.4268,10900.0
2013-03-15 10:25:00,75.65,75.69,75.65,75.68,9500.0,57.4268,57.4572,57.4268,57.4496,9500.0
2013-03-15 10:30:00,75.7,75.76,75.69,75.71,12900.0,57.4648,57.5103,57.4572,57.4724,12900.0
2013-03-15 10:35:00,75.71,75.78,75.69,75.73,43400.0,57.4724,57.5255,57.4572,57.4876,43400.0
2013-03-15 10:40:00,75.75,75.75,75.69,75.72,26100.0,57.5027,57.5027,57.4572,57.48,26100.0
2013-03-15 10:45:00,75.72,75.73,75.68,75.71,10800.0,57.48,57.4876,57.4496,57.4724,10800.0
2013-03-15 10:50:00,75.72,75.72,75.62,75.64,19900.0,57.48,57.48,57.4041,57.4192,19900.0
2013-03-15 10:55:00,75.63,75.63,75.52,75.52,19900.0,57.4117,57.4117,57.3282,57.3282,19900.0
2013-03-15 11:00:00,75.53,75.58,75.52,75.55,33900.0,57.3357,57.3737,57.3282,57.3509,33900.0
2013-03-15 11:05:00,75.55,75.56,75.49,75.5,16800.0,57.3509,57.3585,57.3054,57.313,16800.0
2013-03-15 11:10:00,75.51,75.52,75.47,75.49,11600.0,57.3206,57.3282,57.2902,57.3054,11600.0
2013-03-15 11:15:00,75.47,75.49,75.44,75.44,13900.0,57.2902,57.3054,57.2674,57.2674,13900.0
2013-03-15 11:20:00,75.45,75.58,75.42,75.58,13100.0,57.275,57.3737,57.2522,57.3737,13100.0
2013-03-15 11:25:00,75.59,75.71,75.58,75.69,19700.0,57.3813,57.4724,57.3737,57.4572,19700.0
2013-03-15 11:30:00,75.69,75.7,75.53,75.57,19800.0,57.4572,57.4648,57.3357,57.3661,19800.0
2013-03-15 11:35:00,75.58,75.62,75.57,75.6,22600.0,57.3737,57.4041,57.3661,57.3889,22600.0
2013-03-15 11:40:00,75.61,75.61,75.58,75.59,15600.0,57.3965,57.3965,57.3737,57.3813,15600.0
2013-03-15 11:45:00,75.59,75.63,75.56,75.57,27200.0,57.3813,57.4117,57.3585,57.3661,27200.0
2013-03-15 11:50:00,75.56,75.57,75.47,75.48,13900.0,57.3585,57.3661,57.2902,57.2978,13900.0
2013-03-15 11:55:00,75.48,75.48,75.42,75.47,14600.0,57.2978,57.2978,57.2522,57.2902,14600.0
2013-03-15 12:00:00,75.47,75.49,75.46,75.47,13800.0,57.2902,57.3054,57.2826,57.2902,13800.0
2013-03-15 12:05:00,75.47,75.47,75.26,75.28,79000.0,57.2902,57.2902,57.1308,57.146,79000.0
2013-03-15 12:10:00,75.28,75.48,75.27,75.47,25500.0,57.146,57.2978,57.1384,57.2902,25500.0
2013-03-15 12:15:00,75.47,75.56,75.47,75.56,8500.0,57.2902,57.3585,57.2902,57.3585,8500.0
2013-03-15 12:20:00,75.57,75.58,75.49,75.5,20800.0,57.3661,57.3737,57.3054,57.313,20800.0
2013-03-15 12:25:00,75.5,75.64,75.49,75.59,24200.0,57.313,57.4192,57.3054,57.3813,24200.0
2013-03-15 12:30:00,75.59,75.64,75.55,75.64,6400.0,57.3813,57.4192,57.3509,57.4192,6400.0
2013-03-15 12:35:00,75.64,75.68,75.64,75.66,12400.0,57.4192,57.4496,57.4192,57.4344,12400.0
2013-03-15 12:40:00,75.66,75.7,75.61,75.7,23100.0,57.4344,57.4648,57.3965,57.4648,23100.0
2013-03-15 12:45:00,75.7,75.76,75.7,75.71,17400.0,57.4648,57.5103,57.4648,57.4724,17400.0
2013-03-15 12:50:00,75.72,75.72,75.59,75.66,23100.0,57.48,57.48,57.3813,57.4344,23100.0
2013-03-15 12:55:00,75.67,75.77,75.67,75.71,29000.0,57.442,57.5179,57.442,57.4724,29000.0
2013-03-15 13:00:00,75.72,75.74,75.68,75.7,14200.0,57.48,57.4952,57.4496,57.4648,14200.0
2013-03-15 13:05:00,75.67,75.74,75.67,75.73,13000.0,57.442,57.4952,57.442,57.4876,13000.0
2013-03-15 13:10:00,75.74,75.74,75.68,75.72,6900.0,57.4952,57.4952,57.4496,57.48,6900.0
2013-03-15 13:15:00,75.72,75.72,75.69,75.69,4200.0,57.48,57.48,57.4572,57.4572,4200.0
2013-03-15 13:20:00,75.67,75.68,75.6,75.6,5600.0,57.442,57.4496,57.3889,57.3889,5600.0
2013-03-15 13:25:00,75.6,75.61,75.59,75.6,6200.0,57.3889,57.3965,57.3813,57.3889,6200.0
2013-03-15 13:30:00,75.61,75.63,75.54,75.56,12800.0,57.3965,57.4117,57.3433,57.3585,12800.0
2013-03-15 13:35:00,75.56,75.59,75.54,75.58,8100.0,57.3585,57.3813,57.3433,57.3737,8100.0
2013-03-15 13:40:00,75.58,75.58,75.46,75.49,28200.0,57.3737,57.3737,57.2826,57.3054,28200.0
2013-03-15 13:45:00,75.49,75.5,75.48,75.5,20100.0,57.3054,57.313,57.2978,57.313,20100.0
2013-03-15 13:50:00,75.51,75.59,75.5,75.57,11100.0,57.3206,57.3813,57.313,57.3661,11100.0
2013-03-15 13:55:00,75.58,75.58,75.49,75.49,7000.0,57.3737,57.3737,57.3054,57.3054,7000.0
2013-03-15 14:00:00,75.5,75.59,75.49,75.58,13900.0,57.313,57.3813,57.3054,57.3737,13900.0
2013-03-15 14:05:00,75.56,75.57,75.47,75.47,7300.0,57.3585,57.3661,57.2902,57.2902,7300.0
2013-03-15 14:10:00,75.47,75.52,75.47,75.51,6700.0,57.2902,57.3282,57.2902,57.3206,6700.0
2013-03-15 14:15:00,75.51,75.51,75.4,75.41,20700.0,57.3206,57.3206,57.2371,57.2447,20700.0
2013-03-15 14:20:00,75.41,75.41,75.35,75.36,19100.0,57.2447,57.2447,57.1991,57.2067,19100.0
2013-03-15 14:25:00,75.36,75.38,75.34,75.36,11400.0,57.2067,57.2219,57.1915,57.2067,11400.0
2013-03-15 14:30:00,75.36,75.41,75.36,75.38,9400.0,57.2067,57.2447,57.2067,57.2219,9400.0
2013-03-15 14:35:00,75.38,75.39,75.32,75.38,28400.0,57.2219,57.2295,57.1763,57.2219,28400.0
2013-03-15 14:40:00,75.38,75.45,75.38,75.42,15600.0,57.2219,57.275,57.2219,57.2522,15600.0
2013-03-15 14:45:00,75.42,75.44,75.37,75.37,16100.0,57.2522,57.2674,57.2143,57.2143,16100.0
2013-03-15 14:50:00,75.37,75.5,75.36,75.46,40600.0,57.2143,57.313,57.2067,57.2826,40600.0
2013-03-15 14:55:00,75.46,75.5,75.44,75.5,15500.0,57.2826,57.313,57.2674,57.313,15500.0
2013-03-15 15:00:00,75.5,75.55,75.49,75.55,20400.0,57.313,57.3509,57.3054,57.3509,20400.0
2013-03-15 15:05:00,75.56,75.61,75.56,75.61,19100.0,57.3585,57.3965,57.3585,57.3965,19100.0
2013-03-15 15:10:00,75.61,75.72,75.61,75.7,56700.0,57.3965,57.48,57.3965,57.4648,56700.0
2013-03-15 15:15:00,75.7,75.74,75.65,75.66,82600.0,57.4648,57.4952,57.4268,57.4344,82600.0
2013-03-15 15:20:00,75.65,75.66,75.58,75.61,15000.0,57.4268,57.4344,57.3737,57.3965,15000.0
2013-03-15 15:25:00,75.61,75.67,75.6,75.6,16900.0,57.3965,57.442,57.3889,57.3889,16900.0
2013-03-15 15:30:00,75.6,75.65,75.55,75.65,26800.0,57.3889,57.4268,57.3509,57.4268,26800.0
2013-03-15 15:35:00,75.65,75.69,75.62,75.62,56000.0,57.4268,57.4572,57.4041,57.4041,56000.0
2013-03-15 15:40:00,75.62,75.66,75.62,75.65,46700.0,57.4041,57.4344,57.4041,57.4268,46700.0
2013-03-15 15:45:00,75.65,75.65,75.58,75.58,51500.0,57.4268,57.4268,57.3737,57.3737,51500.0
2013-03-15 15:50:00,75.59,75.59,75.54,75.55,56100.0,57.3813,57.3813,57.3433,57.3509,56100.0
2013-03-15 15:55:00,75.54,75.6,75.52,75.57,138600.0,57.3433,57.3889,57.3282,57.3661,138600.0
2013-03-18 09:30:00,75.07,75.5,75.0,75.32,70700.0,56.9866,57.313,56.9334,57.1763,70700.0
2013-03-18 09:35:00,75.33,75.41,75.23,75.41,11500.0,57.1839,57.2447,57.108,57.2447,11500.0
2013-03-18 09:40:00,75.36,75.37,75.23,75.3,9500.0,57.2067,57.2143,57.108,57.1611,9500.0
2013-03-18 09:45:00,75.31,75.42,75.29,75.35,17900.0,57.1687,57.2522,57.1536,57.1991,17900.0
2013-03-18 09:50:00,75.35,75.42,75.27,75.34,19000.0,57.1991,57.2522,57.1384,57.1915,19000.0
2013-03-18 09:55:00,75.34,75.5,75.34,75.48,9300.0,57.1915,57.313,57.1915,57.2978,9300.0
2013-03-18 10:00:00,75.48,75.48,75.38,75.39,16200.0,57.2978,57.2978,57.2219,57.2295,16200.0
2013-03-18 10:05:00,75.39,75.39,75.17,75.19,15200.0,57.2295,57.2295,57.0625,57.0776,15200.0
2013-03-18 10:10:00,75.18,75.18,75.09,75.15,18600.0,57.0701,57.0701,57.0017,57.0473,18600.0
2013-03-18 10:15:00,75.18,75.22,75.1,75.21,12100.0,57.0701,57.1004,57.0093,57.0928,12100.0
2013-03-18 10:20:00,75.21,75.21,75.11,75.12,11200.0,57.0928,57.0928,57.0169,57.0245,11200.0
2013-03-18 10:25:00,75.13,75.24,75.12,75.2,32000.0,57.0321,57.1156,57.0245,57.0852,32000.0
2013-03-18 10:30:00,75.2,75.25,75.13,75.23,11100.0,57.0852,57.1232,57.0321,57.108,11100.0
2013-03-18 10:35:00,75.25,75.27,75.21,75.21,7300.0,57.1232,57.1384,57.0928,57.0928,7300.0
2013-03-18 10:40:00,75.22,75.23,75.17,75.21,11600.0,57.1004,57.108,57.0625,57.0928,11600.0
2013-03-18 10:45:00,75.21,75.36,75.18,75.34,13000.0,57.0928,57.2067,57.0701,57.1915,13000.0
2013-03-18 10:50:00,75.36,75.38,75.3,75.31,11500.0,57.2067,57.2219,57.1611,57.1687,11500.0
2013-03-18 10:55:00,75.29,75.33,75.24,75.28,12200.0,57.1536,57.1839,57.1156,57.146,12200.0
2013-03-18 11:00:00,75.31,75.35,75.27,75.29,20100.0,57.1687,57.1991,57.1384,57.1536,20100.0
2013-03-18 11:05:00,75.3,75.32,75.26,75.27,10700.0,57.1611,57.1763,57.1308,57.1384,10700.0
2013-03-18 11:10:00,75.28,75.33,75.25,75.26,8600.0,57.146,57.1839,57.1232,57.1308,8600.0
2013-03-18 11:15:00,75.28,75.3,75.27,75.27,11600.0,57.146,57.1611,57.1384,57.1384,11600.0
2013-03-18 11:20:00,75.27,75.32,75.26,75.3,11500.0,57.1384,57.1763,57.1308,57.1611,11500.0
2013-03-18 11:25:00,75.3,75.38,75.28,75.34,17800.0,57.1611,57.2219,57.146,57.1915,17800.0
2013-03-18 11:30:00,75.33,75.36,75.28,75.29,12500.0,57.1839,57.2067,57.146,57.1536,12500.0
2013-03-18 11:35:00,75.3,75.31,75.28,75.29,8200.0,57.1611,57.1687,57.146,57.1536,8200.0
2013-03-18 11:40:00,75.3,75.31,75.26,75.27,10100.0,57.1611,57.1687,57.1308,57.1384,10100.0
2013-03-18 11:45:00,75.28,75.3,75.26,75.3,13300.0,57.146,57.1611,57.1308,57.1611,13300.0
2013-03-18 11:50:00,75.3,75.31,75.27,75.3,12600.0,57.1611,57.1687,57.1384,57.1611,12600.0
2013-03-18 11:55:00,75.3,75.31,75.21,75.26,29800.0,57.1611,57.1687,57.0928,57.1308,29800.0
2013-03-18 12:00:00,75.28,75.32,75.23,75.23,26500.0,57.146,57.1763,57.108,57.108,26500.0
2013-03-18 12:05:00,75.23,75.31,75.21,75.25,17700.0,57.108,57.1687,57.0928,57.1232,17700.0
2013-03-18 12:10:00,75.26,75.26,75.22,75.24,12100.0,57.1308,57.1308,57.1004,57.1156,12100.0
2013-03-18 12:15:00,75.24,75.31,75.23,75.24,14100.0,57.1156,57.1687,57.108,57.1156,14100.0
2013-03-18 12:20:00,75.24,75.25,75.18,75.24,16400.0,57.1156,57.1232,57.0701,57.1156,16400.0
2013-03-18 12:25:00,75.25,75.31,75.25,75.25,18000.0,57.1232,57.1687,57.1232,57.1232,18000.0
2013-03-18 12:30:00,75.26,75.27,75.24,75.24,16500.0,57.1308,57.1384,57.1156,57.1156,16500.0
2013-03-18 12:35:00,75.24,75.25,75.16,75.19,17100.0,57.1156,57.1232,57.0549,57.0776,17100.0
2013-03-18 12:40:00,75.19,75.22,75.15,75.22,14400.0,57.0776,57.1004,57.0473,57.1004,14400.0
2013-03-18 12:45:00,75.22,75.23,75.13,75.14,12800.0,57.1004,57.108,57.0321,57.0397,12800.0
2013-03-18 12:50:00,75.14,75.15,75.12,75.13,14100.0,57.0397,57.0473,57.0245,57.0321,14100.0
2013-03-18 12:55:00,75.12,75.18,75.11,75.18,11700.0,57.0245,57.0701,57.0169,57.0701,11700.0
2013-03-18 13:00:00,75.18,75.2,75.12,75.12,14100.0,57.0701,57.0852,57.0245,57.0245,14100.0
2013-03-18 13:05:00,75.14,75.17,75.12,75.17,8600.0,57.0397,57.0625,57.0245,57.0625,8600.0
2013-03-18 13:10:00,75.17,75.21,75.16,75.17,18200.0,57.0625,57.0928,57.0549,57.0625,18200.0
2013-03-18 13:15:00,75.16,75.18,75.13,75.13,14700.0,57.0549,57.0701,57.0321,57.0321,14700.0
2013-03-18 13:20:00,75.14,75.14,75.12,75.13,9800.0,57.0397,57.0397,57.0245,57.0321,9800.0
2013-03-18 13:25:00,75.13,75.15,75.07,75.08,16300.0,57.0321,57.0473,56.9866,56.9941,16300.0
2013-03-18 13:30:00,75.08,75.09,75.06,75.06,12900.0,56.9941,57.0017,56.979,56.979,12900.0
2013-03-18 13:35:00,75.06,75.09,75.03,75.06,16500.0,56.979,57.0017,56.9562,56.979,16500.0
2013-03-18 13:40:00,75.07,75.08,75.0,75.03,13600.0,56.9866,56.9941,56.9334,56.9562,13600.0
2013-03-18 13:45:00,75.04,75.04,75.01,75.02,14500.0,56.9638,56.9638,56.941,56.9486,14500.0
2013-03-18 13:50:00,75.02,75.03,75.01,75.02,9100.0,56.9486,56.9562,56.941,56.9486,9100.0
2013-03-18 13:55:00,75.02,75.03,74.95,74.96,24700.0,56.9486,56.9562,56.8955,56.903,24700.0
2013-03-18 14:00:00,74.97,74.98,74.9,74.9,21500.0,56.9106,56.9182,56.8575,56.8575,21500.0
2013-03-18 14:05:00,74.9,75.0,74.89,75.0,25600.0,56.8575,56.9334,56.8499,56.9334,25600.0
2013-03-18 14:10:00,75.0,75.12,74.95,75.1,26600.0,56.9334,57.0245,56.8955,57.0093,26600.0
2013-03-18 14:15:00,75.09,75.15,75.08,75.14,19900.0,57.0017,57.0473,56.9941,57.0397,19900.0
2013-03-18 14:20:00,75.14,75.2,75.13,75.2,7600.0,57.0397,57.0852,57.0321,57.0852,7600.0
2013-03-18 14:25:00,75.2,75.2,75.08,75.15,16300.0,57.0852,57.0852,56.9941,57.0473,16300.0
2013-03-18 14:30:00,75.18,75.2,75.12,75.12,14100.0,57.0701,57.0852,57.0245,57.0245,14100.0
2013-03-18 14:35:00,75.12,75.16,75.1,75.13,11900.0,57.0245,57.0549,57.0093,57.0321,11900.0
2013-03-18 14:40:00,75.14,75.17,75.13,75.17,17700.0,57.0397,57.0625,57.0321,57.0625,17700.0
2013-03-18 14:45:00,75.17,75.18,75.08,75.1,8800.0,57.0625,57.0701,56.9941,57.0093,8800.0
2013-03-18 14:50:00,75.09,75.09,75.05,75.05,11400.0,57.0017,57.0017,56.9714,56.9714,11400.0
2013-03-18 14:55:00,75.04,75.05,74.91,74.92,27100.0,56.9638,56.9714,56.8651,56.8727,27100.0
2013-03-18 15:00:00,74.92,75.0,74.92,75.0,30500.0,56.8727,56.9334,56.8727,56.9334,30500.0
2013-03-18 15:05:00,75.0,75.1,75.0,75.09,20000.0,56.9334,57.0093,56.9334,57.0017,20000.0
2013-03-18 15:10:00,75.09,75.18,75.08,75.15,23600.0,57.0017,57.0701,56.9941,57.0473,23600.0
2013-03-18 15:15:00,75.15,75.15,75.01,75.08,28000.0,57.0473,57.0473,56.941,56.9941,28000.0
2013-03-18 15:20:00,75.08,75.15,75.08,75.14,23200.0,56.9941,57.0473,56.9941,57.0397,23200.0
2013-03-18 15:25:00,75.13,75.14,75.01,75.06,33500.0,57.0321,57.0397,56.941,56.979,33500.0
2013-03-18 15:30:00,75.06,75.07,75.02,75.03,22400.0,56.979,56.9866,56.9486,56.9562,22400.0
2013-03-18 15:35:00,75.01,75.03,74.97,74.98,25400.0,56.941,56.9562,56.9106,56.9182,25400.0
2013-03-18 15:40:00,74.99,75.06,74.97,75.01,36200.0,56.9258,56.979,56.9106,56.941,36200.0
2013-03-18 15:45:00,75.01,75.13,74.97,75.06,61900.0,56.941,57.0321,56.9106,56.979,61900.0
2013-03-18 15:50:00,75.06,75.06,74.93,74.94,93800.0,56.979,56.979,56.8803,56.8879,93800.0
2013-03-18 15:55:00,74.93,75.11,74.9,75.05,341200.0,56.8803,57.0169,56.8575,56.9714,341200.0
2013-03-19 09:30:00,75.23,75.32,74.87,75.09,35900.0,57.108,57.1763,56.8347,57.0017,35900.0
2013-03-19 09:35:00,75.1,75.1,74.95,74.99,16300.0,57.0093,57.0093,56.8955,56.9258,16300.0
2013-03-19 09:40:00,75.0,75.11,74.98,75.06,15400.0,56.9334,57.0169,56.9182,56.979,15400.0
2013-03-19 09:45:00,75.08,75.17,74.97,75.17,11400.0,56.9941,57.0625,56.9106,57.0625,11400.0
2013-03-19 09:50:00,75.17,75.17,75.05,75.05,6500.0,57.0625,57.0625,56.9714,56.9714,6500.0
2013-03-19 09:55:00,75.04,75.17,74.97,75.13,21700.0,56.9638,57.0625,56.9106,57.0321,21700.0
2013-03-19 10:00:00,75.14,75.21,75.1,75.12,13100.0,57.0397,57.0928,57.0093,57.0245,13100.0
2013-03-19 10:05:00,75.11,75.12,75.07,75.09,14100.0,57.0169,57.0245,56.9866,57.0017,14100.0
2013-03-19 10:10:00,75.09,75.15,75.05,75.1,53900.0,57.0017,57.0473,56.9714,57.0093,53900.0
2013-03-19 10:15:00,75.08,75.08,74.99,74.99,7500.0,56.9941,56.9941,56.9258,56.9258,7500.0
2013-03-19 10:20:00,75.0,75.0,74.92,74.95,15200.0,56.9334,56.9334,56.8727,56.8955,15200.0
2013-03-19 10:25:00,74.94,74.94,74.85,74.92,13000.0,56.8879,56.8879,56.8195,56.8727,13000.0
2013-03-19 10:30:00,74.91,74.99,74.89,74.91,13500.0,56.8651,56.9258,56.8499,56.8651,13500.0
2013-03-19 10:35:00,74.91,74.96,74.87,74.96,14200.0,56.8651,56.903,56.8347,56.903,14200.0
2013-03-19 10:40:00,74.95,74.96,74.86,74.9,19000.0,56.8955,56.903,56.8271,56.8575,19000.0
2013-03-19 10:45:00,74.94,74.94,74.72,74.72,74400.0,56.8879,56.8879,56.7209,56.7209,74400.0
2013-03-19 10:50:00,74.72,74.82,74.71,74.72,26000.0,56.7209,56.7968,56.7133,56.7209,26000.0
2013-03-19 10:55:00,74.72,74.72,74.63,74.67,69200.0,56.7209,56.7209,56.6525,56.6829,69200.0
2013-03-19 11:00:00,74.67,74.7,74.58,74.59,32800.0,56.6829,56.7057,56.6146,56.6222,32800.0
2013-03-19 11:05:00,74.59,74.71,74.57,74.69,79300.0,56.6222,56.7133,56.607,56.6981,79300.0
2013-03-19 11:10:00,74.68,74.72,74.65,74.72,13300.0,56.6905,56.7209,56.6677,56.7209,13300.0
2013-03-19 11:15:00,74.72,74.72,74.65,74.7,15400.0,56.7209,56.7209,56.6677,56.7057,15400.0
2013-03-19 11:20:00,74.69,74.74,74.64,74.74,13000.0,56.6981,56.736,56.6601,56.736,13000.0
2013-03-19 11:25:00,74.73,74.75,74.7,74.7,11600.0,56.7285,56.7436,56.7057,56.7057,11600.0
2013-03-19 11:30:00,74.7,74.76,74.68,74.72,36700.0,56.7057,56.7512,56.6905,56.7209,36700.0
2013-03-19 11:35:00,74.72,74.75,74.67,74.71,50200.0,56.7209,56.7436,56.6829,56.7133,50200.0
2013-03-19 11:40:00,74.7,74.74,74.55,74.6,59500.0,56.7057,56.736,56.5918,56.6298,59500.0
2013-03-19 11:45:00,74.6,74.63,74.42,74.44,33400.0,56.6298,56.6525,56.4931,56.5083,33400.0
2013-03-19 11:50:00,74.45,74.47,74.33,74.42,36900.0,56.5159,56.5311,56.4248,56.4931,36900.0
2013-03-19 11:55:00,74.42,74.49,74.21,74.29,38500.0,56.4931,56.5463,56.3337,56.3944,38500.0
2013-03-19 12:00:00,74.28,74.38,74.28,74.31,18000.0,56.3869,56.4628,56.3869,56.4096,18000.0
2013-03-19 12:05:00,74.32,74.34,74.17,74.23,26800.0,56.4172,56.4324,56.3034,56.3489,26800.0
2013-03-19 12:10:00,74.23,74.23,74.04,74.19,41700.0,56.3489,56.3489,56.2047,56.3185,41700.0
2013-03-19 12:15:00,74.16,74.24,74.06,74.18,19000.0,56.2958,56.3565,56.2198,56.3109,19000.0
2013-03-19 12:20:00,74.2,74.28,74.19,74.2,17600.0,56.3261,56.3869,56.3185,56.3261,17600.0
2013-03-19 12:25:00,74.19,74.28,74.17,74.24,13500.0,56.3185,56.3869,56.3034,56.3565,13500.0
2013-03-19 12:30:00,74.24,74.27,74.19,74.22,20700.0,56.3565,56.3793,56.3185,56.3413,20700.0
2013-03-19 12:35:00,74.22,74.28,74.22,74.25,12400.0,56.3413,56.3869,56.3413,56.3641,12400.0
2013-03-19 12:40:00,74.25,74.33,74.24,74.33,15600.0,56.3641,56.4248,56.3565,56.4248,15600.0
2013-03-19 12:45:00,74.34,74.35,74.3,74.34,43900.0,56.4324,56.44,56.402,56.4324,43900.0
2013-03-19 12:50:00,74.34,74.39,74.3,74.3,26500.0,56.4324,56.4704,56.402,56.402,26500.0
2013-03-19 12:55:00,74.3,74.33,74.28,74.31,9500.0,56.402,56.4248,56.3869,56.4096,9500.0
2013-03-19 13:00:00,74.31,74.32,74.27,74.3,34200.0,56.4096,56.4172,56.3793,56.402,34200.0
2013-03-19 13:05:00,74.3,74.35,74.28,74.29,11700.0,56.402,56.44,56.3869,56.3944,11700.0
2013-03-19 13:10:00,74.29,74.3,74.23,74.26,11500.0,56.3944,56.402,56.3489,56.3717,11500.0
2013-03-19 13:15:00,74.27,74.27,74.1,74.1,15400.0,56.3793,56.3793,56.2502,56.2502,15400.0
2013-03-19 13:20:00,74.11,74.11,73.97,74.03,54200.0,56.2578,56.2578,56.1515,56.1971,54200.0
2013-03-19 13:25:00,74.03,74.03,73.95,73.96,26900.0,56.1971,56.1971,56.1363,56.1439,26900.0
2013-03-19 13:30:00,73.96,74.14,73.91,74.14,41800.0,56.1439,56.2806,56.106,56.2806,41800.0
2013-03-19 13:35:00,74.15,74.15,73.98,74.0,30000.0,56.2882,56.2882,56.1591,56.1743,30000.0
2013-03-19 13:40:00,74.0,74.12,74.0,74.1,22900.0,56.1743,56.2654,56.1743,56.2502,22900.0
2013-03-19 13:45:00,74.08,74.13,74.05,74.12,8600.0,56.235,56.273,56.2123,56.2654,8600.0
2013-03-19 13:50:00,74.12,74.17,74.09,74.16,16300.0,56.2654,56.3034,56.2426,56.2958,16300.0
2013-03-19 13:55:00,74.17,74.25,74.17,74.23,20400.0,56.3034,56.3641,56.3034,56.3489,20400.0
2013-03-19 14:00:00,74.22,74.26,74.22,74.23,16500.0,56.3413,56.3717,56.3413,56.3489,16500.0
2013-03-19 14:05:00,74.23,74.27,74.19,74.26,21200.0,56.3489,56.3793,56.3185,56.3717,21200.0
2013-03-19 14:10:00,74.25,74.25,74.16,74.16,13100.0,56.3641,56.3641,56.2958,56.2958,13100.0
2013-03-19 14:15:00,74.16,74.22,74.09,74.13,63800.0,56.2958,56.3413,56.2426,56.273,63800.0
2013-03-19 14:20:00,74.12,74.27,74.11,74.27,95700.0,56.2654,56.3793,56.2578,56.3793,95700.0
2013-03-19 14:25:00,74.28,74.32,74.23,74.3,27300.0,56.3869,56.4172,56.3489,56.402,27300.0
2013-03-19 14:30:00,74.31,74.46,74.3,74.39,48300.0,56.4096,56.5235,56.402,56.4704,48300.0
2013-03-19 14:35:00,74.38,74.45,74.37,74.4,31700.0,56.4628,56.5159,56.4552,56.4779,31700.0
2013-03-19 14:40:00,74.4,74.45,74.38,74.43,37800.0,56.4779,56.5159,56.4628,56.5007,37800.0
2013-03-19 14:45:00,74.44,74.52,74.44,74.46,17100.0,56.5083,56.569,56.5083,56.5235,17100.0
2013-03-19 14:50:00,74.45,74.49,74.39,74.49,16900.0,56.5159,56.5463,56.4704,56.5463,16900.0
2013-03-19 14:55:00,74.49,74.49,74.41,74.49,21100.0,56.5463,56.5463,56.4855,56.5463,21100.0
2013-03-19 15:00:00,74.5,74.59,74.49,74.5,53200.0,56.5539,56.6222,56.5463,56.5539,53200.0
2013-03-19 15:05:00,74.5,74.52,74.44,74.51,52200.0,56.5539,56.569,56.5083,56.5614,52200.0
2013-03-19 15:10:00,74.5,74.8,74.5,74.76,31700.0,56.5539,56.7816,56.5539,56.7512,31700.0
2013-03-19 15:15:00,74.77,74.81,74.63,74.67,43700.0,56.7588,56.7892,56.6525,56.6829,43700.0
2013-03-19 15:20:00,74.68,74.7,74.54,74.56,28600.0,56.6905,56.7057,56.5842,56.5994,28600.0
2013-03-19 15:25:00,74.57,74.62,74.45,74.5,37800.0,56.607,56.645,56.5159,56.5539,37800.0
2013-03-19 15:30:00,74.5,74.59,74.45,74.46,36900.0,56.5539,56.6222,56.5159,56.5235,36900.0
2013-03-19 15:35:00,74.47,74.56,74.46,74.54,38100.0,56.5311,56.5994,56.5235,56.5842,38100.0
2013-03-19 15:40:00,74.53,74.6,74.49,74.58,31900.0,56.5766,56.6298,56.5463,56.6146,31900.0
2013-03-19 15:45:00,74.57,74.6,74.49,74.54,47800.0,56.607,56.6298,56.5463,56.5842,47800.0
2013-03-19 15:50:00,74.53,74.62,74.52,74.55,63600.0,56.5766,56.645,56.569,56.5918,63600.0
2013-03-19 15:55:00,74.54,74.56,74.48,74.53,88000.0,56.5842,56.5994,56.5387,56.5766,88000.0
2013-03-20 09:30:00,74.64,74.88,74.55,74.88,49000.0,56.6601,56.8423,56.5918,56.8423,49000.0
2013-03-20 09:35:00,74.85,74.98,74.8,74.98,18800.0,56.8195,56.9182,56.7816,56.9182,18800.0
2013-03-20 09:40:00,74.98,74.99,74.74,74.8,27100.0,56.9182,56.9258,56.736,56.7816,27100.0
2013-03-20 09:45:00,74.8,74.83,74.69,74.71,34500.0,56.7816,56.8044,56.6981,56.7133,34500.0
2013-03-20 09:50:00,74.7,74.73,74.64,74.71,40000.0,56.7057,56.7285,56.6601,56.7133,40000.0
2013-03-20 09:55:00,74.7,74.76,74.7,74.72,29400.0,56.7057,56.7512,56.7057,56.7209,29400.0
2013-03-20 10:00:00,74.73,74.73,74.65,74.73,25200.0,56.7285,56.7285,56.6677,56.7285,25200.0
2013-03-20 10:05:00,74.73,74.92,74.72,74.92,73100.0,56.7285,56.8727,56.7209,56.8727,73100.0
2013-03-20 10:10:00,74.93,75.14,74.92,75.04,41400.0,56.8803,57.0397,56.8727,56.9638,41400.0
2013-03-20 10:15:00,75.04,75.09,74.92,75.09,11600.0,56.9638,57.0017,56.8727,57.0017,11600.0
2013-03-20 10:20:00,75.09,75.1,75.0,75.04,9600.0,57.0017,57.0093,56.9334,56.9638,9600.0
2013-03-20 10:25:00,75.02,75.03,74.97,74.99,14000.0,56.9486,56.9562,56.9106,56.9258,14000.0
2013-03-20 10:30:00,74.99,74.99,74.95,74.96,6800.0,56.9258,56.9258,56.8955,56.903,6800.0
2013-03-20 10:35:00,74.96,75.0,74.87,74.92,12800.0,56.903,56.9334,56.8347,56.8727,12800.0
2013-03-20 10:40:00,74.91,75.0,74.9,74.96,9900.0,56.8651,56.9334,56.8575,56.903,9900.0
2013-03-20 10:45:00,74.96,75.03,74.95,74.95,12000.0,56.903,56.9562,56.8955,56.8955,12000.0
2013-03-20 10:50:00,74.95,74.95,74.88,74.88,9800.0,56.8955,56.8955,56.8423,56.8423,9800.0
2013-03-20 10:55:00,74.88,75.03,74.88,75.02,25500.0,56.8423,56.9562,56.8423,56.9486,25500.0
2013-03-20 11:00:00,75.03,75.08,74.97,75.08,30900.0,56.9562,56.9941,56.9106,56.9941,30900.0
2013-03-20 11:05:00,75.09,75.11,75.02,75.03,14700.0,57.0017,57.0169,56.9486,56.9562,14700.0
2013-03-20 11:10:00,75.03,75.11,75.0,75.05,18000.0,56.9562,57.0169,56.9334,56.9714,18000.0
2013-03-20 11:15:00,75.05,75.08,75.01,75.07,24900.0,56.9714,56.9941,56.941,56.9866,24900.0
2013-03-20 11:20:00,75.07,75.12,75.06,75.1,23100.0,56.9866,57.0245,56.979,57.0093,23100.0
2013-03-20 11:25:00,75.11,75.2,75.11,75.2,7600.0,57.0169,57.0852,57.0169,57.0852,7600.0
2013-03-20 11:30:00,75.22,75.27,75.14,75.15,25500.0,57.1004,57.1384,57.0397,57.0473,25500.0
2013-03-20 11:35:00,75.15,75.27,75.15,75.26,7300.0,57.0473,57.1384,57.0473,57.1308,7300.0
2013-03-20 11:40:00,75.26,75.27,75.14,75.16,17800.0,57.1308,57.1384,57.0397,57.0549,17800.0
2013-03-20 11:45:00,75.18,75.2,75.14,75.19,10700.0,57.0701,57.0852,57.0397,57.0776,10700.0
2013-03-20 11:50:00,75.18,75.21,75.17,75.17,10800.0,57.0701,57.0928,57.0625,57.0625,10800.0
2013-03-20 11:55:00,75.17,75.22,75.16,75.18,11000.0,57.0625,57.1004,57.0549,57.0701,11000.0
2013-03-20 12:00:00,75.18,75.26,75.18,75.26,13500.0,57.0701,57.1308,57.0701,57.1308,13500.0
2013-03-20 12:05:00,75.25,75.25,75.16,75.2,13400.0,57.1232,57.1232,57.0549,57.0852,13400.0
2013-03-20 12:10:00,75.22,75.27,75.21,75.25,11600.0,57.1004,57.1384,57.0928,57.1232,11600.0
2013-03-20 12:15:00,75.24,75.25,75.2,75.25,12600.0,57.1156,57.1232,57.0852,57.1232,12600.0
2013-03-20 12:20:00,75.25,75.27,75.22,75.23,13100.0,57.1232,57.1384,57.1004,57.108,13100.0
2013-03-20 12:25:00,75.22,75.25,75.22,75.23,11100.0,57.1004,57.1232,57.1004,57.108,11100.0
2013-03-20 12:30:00,75.25,75.25,75.15,75.15,9500.0,57.1232,57.1232,57.0473,57.0473,9500.0
2013-03-20 12:35:00,75.15,75.16,75.11,75.11,19200.0,57.0473,57.0549,57.0169,57.0169,19200.0
2013-03-20 12:40:00,75.11,75.13,75.08,75.08,9500.0,57.0169,57.0321,56.9941,56.9941,9500.0
2013-03-20 12:45:00,75.08,75.15,75.07,75.1,11900.0,56.9941,57.0473,56.9866,57.0093,11900.0
2013-03-20 12:50:00,75.1,75.13,75.09,75.09,8100.0,57.0093,57.0321,57.0017,57.0017,8100.0
2013-03-20 12:55:00,75.08,75.09,75.03,75.09,5000.0,56.9941,57.0017,56.9562,57.0017,5000.0
2013-03-20 13:00:00,75.08,75.09,75.05,75.05,7200.0,56.9941,57.0017,56.9714,56.9714,7200.0
2013-03-20 13:05:00,75.04,75.05,75.02,75.03,7100.0,56.9638,56.9714,56.9486,56.9562,7100.0
2013-03-20 13:10:00,75.03,75.04,75.0,75.01,7800.0,56.9562,56.9638,56.9334,56.941,7800.0
2013-03-20 13:15:00,75.01,75.06,75.01,75.06,5600.0,56.941,56.979,56.941,56.979,5600.0
2013-03-20 13:20:00,75.05,75.08,75.04,75.06,9800.0,56.9714,56.9941,56.9638,56.979,9800.0
2013-03-20 13:25:00,75.07,75.07,75.02,75.04,10300.0,56.9866,56.9866,56.9486,56.9638,10300.0
2013-03-20 13:30:00,75.05,75.06,75.0,75.03,10100.0,56.9714,56.979,56.9334,56.9562,10100.0
2013-03-20 13:35:00,75.02,75.04,75.02,75.03,6300.0,56.9486,56.9638,56.9486,56.9562,6300.0
2013-03-20 13:40:00,75.02,75.06,75.01,75.05,7900.0,56.9486,56.979,56.941,56.9714,7900.0
2013-03-20 13:45:00,75.04,75.04,75.01,75.03,8800.0,56.9638,56.9638,56.941,56.9562,8800.0
2013-03-20 13:50:00,75.03,75.06,75.0,75.06,16100.0,56.9562,56.979,56.9334,56.979,16100.0
2013-03-20 13:55:00,75.07,75.08,75.02,75.02,10900.0,56.9866,56.9941,56.9486,56.9486,10900.0
2013-03-20 14:00:00,75.02,75.1,75.0,75.08,15700.0,56.9486,57.0093,56.9334,56.9941,15700.0
2013-03-20 14:05:00,75.09,75.12,75.03,75.03,9200.0,57.0017,57.0245,56.9562,56.9562,9200.0
2013-03-20 14:10:00,75.01,75.04,74.98,75.02,10200.0,56.941,56.9638,56.9182,56.9486,10200.0
2013-03-20 14:15:00,75.02,75.13,75.02,75.05,11100.0,56.9486,57.0321,56.9486,56.9714,11100.0
2013-03-20 14:20:00,75.06,75.2,75.03,75.19,15700.0,56.979,57.0852,56.9562,57.0776,15700.0
2013-03-20 14:25:00,75.22,75.26,75.13,75.19,30400.0,57.1004,57.1308,57.0321,57.0776,30400.0
2013-03-20 14:30:00,75.19,75.23,75.12,75.12,11300.0,57.0776,57.108,57.0245,57.0245,11300.0
2013-03-20 14:35:00,75.12,75.2,75.12,75.18,17200.0,57.0245,57.0852,57.0245,57.0701,17200.0
2013-03-20 14:40:00,75.19,75.22,75.12,75.19,16600.0,57.0776,57.1004,57.0245,57.0776,16600.0
2013-03-20 14:45:00,75.19,75.26,75.17,75.21,16100.0,57.0776,57.1308,57.0625,57.0928,16100.0
2013-03-20 14:50:00,75.2,75.2,75.14,75.17,11500.0,57.0852,57.0852,57.0397,57.0625,11500.0
2013-03-20 14:55:00,75.17,75.22,75.13,75.18,21700.0,57.0625,57.1004,57.0321,57.0701,21700.0
2013-03-20 15:00:00,75.18,75.21,75.08,75.1,18200.0,57.0701,57.0928,56.9941,57.0093,18200.0
2013-03-20 15:05:00,75.1,75.16,75.09,75.13,13600.0,57.0093,57.0549,57.0017,57.0321,13600.0
2013-03-20 15:10:00,75.13,75.19,75.13,75.16,12600.0,57.0321,57.0776,57.0321,57.0549,12600.0
2013-03-20 15:15:00,75.16,75.25,75.16,75.23,23900.0,57.0549,57.1232,57.0549,57.108,23900.0
2013-03-20 15:20:00,75.23,75.23,75.14,75.17,16400.0,57.108,57.108,57.0397,57.0625,16400.0
2013-03-20 15:25:00,75.17,75.17,75.09,75.15,25400.0,57.0625,57.0625,57.0017,57.0473,25400.0
2013-03-20 15:30:00,75.14,75.14,75.07,75.1,15100.0,57.0397,57.0397,56.9866,57.0093,15100.0
2013-03-20 15:35:00,75.09,75.13,75.06,75.13,20800.0,57.0017,57.0321,56.979,57.0321,20800.0
2013-03-20 15:40:00,75.13,75.27,75.09,75.24,44400.0,57.0321,57.1384,57.0017,57.1156,44400.0
2013-03-20 15:45:00,75.24,75.3,75.24,75.29,40500.0,57.1156,57.1611,57.1156,57.1536,40500.0
2013-03-20 15:50:00,75.29,75.29,75.21,75.21,69100.0,57.1536,57.1536,57.0928,57.0928,69100.0
2013-03-20 15:55:00,75.21,75.37,75.13,75.34,203500.0,57.0928,57.2143,57.0321,57.1915,203500.0
2013-03-21 09:30:00,75.21,75.44,75.2,75.36,59800.0,57.0928,57.2674,57.0852,57.2067,59800.0
2013-03-21 09:35:00,75.37,75.5,75.36,75.48,38200.0,57.2143,57.313,57.2067,57.2978,38200.0
2013-03-21 09:40:00,75.5,75.64,75.47,75.55,17400.0,57.313,57.4192,57.2902,57.3509,17400.0
2013-03-21 09:45:00,75.52,75.56,75.48,75.54,15900.0,57.3282,57.3585,57.2978,57.3433,15900.0
2013-03-21 09:50:00,75.53,75.66,75.46,75.59,23900.0,57.3357,57.4344,57.2826,57.3813,23900.0
2013-03-21 09:55:00,75.59,75.68,75.46,75.5,29500.0,57.3813,57.4496,57.2826,57.313,29500.0
2013-03-21 10:00:00,75.5,75.55,75.42,75.51,40000.0,57.313,57.3509,57.2522,57.3206,40000.0
2013-03-21 10:05:00,75.51,75.51,75.38,75.51,21800.0,57.3206,57.3206,57.2219,57.3206,21800.0
2013-03-21 10:10:00,75.49,75.51,75.45,75.5,9900.0,57.3054,57.3206,57.275,57.313,9900.0
2013-03-21 10:15:00,75.5,75.52,75.4,75.46,35100.0,57.313,57.3282,57.2371,57.2826,35100.0
2013-03-21 10:20:00,75.47,75.49,75.36,75.49,19200.0,57.2902,57.3054,57.2067,57.3054,19200.0
2013-03-21 10:25:00,75.48,75.61,75.47,75.61,20400.0,57.2978,57.3965,57.2902,57.3965,20400.0
2013-03-21 10:30:00,75.61,75.73,75.61,75.71,74400.0,57.3965,57.4876,57.3965,57.4724,74400.0
2013-03-21 10:35:00,75.72,75.75,75.63,75.64,12800.0,57.48,57.5027,57.4117,57.4192,12800.0
2013-03-21 10:40:00,75.64,75.74,75.64,75.68,22700.0,57.4192,57.4952,57.4192,57.4496,22700.0
2013-03-21 10:45:00,75.69,75.81,75.69,75.81,16000.0,57.4572,57.5483,57.4572,57.5483,16000.0
2013-03-21 10:50:00,75.8,75.89,75.8,75.89,53200.0,57.5407,57.609,57.5407,57.609,53200.0
2013-03-21 10:55:00,75.89,76.05,75.88,76.05,59000.0,57.609,57.7305,57.6014,57.7305,59000.0
2013-03-21 11:00:00,76.04,76.05,75.94,75.96,41200.0,57.7229,57.7305,57.647,57.6622,41200.0
2013-03-21 11:05:00,75.96,76.15,75.96,76.13,26000.0,57.6622,57.8064,57.6622,57.7912,26000.0
2013-03-21 11:10:00,76.11,76.13,76.06,76.11,23300.0,57.776,57.7912,57.7381,57.776,23300.0
2013-03-21 11:15:00,76.11,76.38,76.11,76.32,74000.0,57.776,57.981,57.776,57.9354,74000.0
2013-03-21 11:20:00,76.32,76.32,76.2,76.23,49500.0,57.9354,57.9354,57.8443,57.8671,49500.0
2013-03-21 11:25:00,76.24,76.33,76.23,76.28,31000.0,57.8747,57.943,57.8671,57.9051,31000.0
2013-03-21 11:30:00,76.28,76.3,76.19,76.2,55800.0,57.9051,57.9203,57.8368,57.8443,55800.0
2013-03-21 11:35:00,76.18,76.28,76.16,76.27,26500.0,57.8292,57.9051,57.814,57.8975,26500.0
2013-03-21 11:40:00,76.28,76.37,76.27,76.37,32200.0,57.9051,57.9734,57.8975,57.9734,32200.0
2013-03-21 11:45:00,76.35,76.45,76.32,76.43,40000.0,57.9582,58.0341,57.9354,58.0189,40000.0
2013-03-21 11:50:00,76.42,76.48,76.4,76.47,28200.0,58.0114,58.0569,57.9962,58.0493,28200.0
2013-03-21 11:55:00,76.46,76.57,76.44,76.57,28400.0,58.0417,58.1252,58.0265,58.1252,28400.0
2013-03-21 12:00:00,76.55,76.57,76.45,76.56,30100.0,58.11,58.1252,58.0341,58.1176,30100.0
2013-03-21 12:05:00,76.56,76.67,76.56,76.65,56000.0,58.1176,58.2011,58.1176,58.1859,56000.0
2013-03-21 12:10:00,76.65,76.72,76.64,76.69,28300.0,58.1859,58.2391,58.1784,58.2163,28300.0
2013-03-21 12:15:00,76.69,76.85,76.69,76.83,81200.0,58.2163,58.3378,58.2163,58.3226,81200.0
2013-03-21 12:20:00,76.83,77.02,76.74,76.74,106000.0,58.3226,58.4668,58.2543,58.2543,106000.0
2013-03-21 12:25:00,76.75,76.78,76.51,76.61,58600.0,58.2619,58.2846,58.0797,58.1556,58600.0
2013-03-21 12:30:00,76.6,76.63,76.52,76.62,49000.0,58.148,58.1708,58.0873,58.1632,49000.0
2013-03-21 12:35:00,76.62,76.67,76.59,76.63,11100.0,58.1632,58.2011,58.1404,58.1708,11100.0
2013-03-21 12:40:00,76.65,76.66,76.6,76.61,12100.0,58.1859,58.1935,58.148,58.1556,12100.0
2013-03-21 12:45:00,76.61,76.63,76.6,76.62,22300.0,58.1556,58.1708,58.148,58.1632,22300.0
2013-03-21 12:50:00,76.62,76.64,76.59,76.6,13200.0,58.1632,58.1784,58.1404,58.148,13200.0
2013-03-21 12:55:00,76.6,76.66,76.59,76.62,27100.0,58.148,58.1935,58.1404,58.1632,27100.0
2013-03-21 13:00:00,76.61,76.65,76.58,76.65,31100.0,58.1556,58.1859,58.1328,58.1859,31100.0
2013-03-21 13:05:00,76.64,76.74,76.63,76.7,22800.0,58.1784,58.2543,58.1708,58.2239,22800.0
2013-03-21 13:10:00,76.69,76.75,76.68,76.74,47300.0,58.2163,58.2619,58.2087,58.2543,47300.0
2013-03-21 13:15:00,76.74,76.75,76.6,76.6,41900.0,58.2543,58.2619,58.148,58.148,41900.0
2013-03-21 13:20:00,76.6,76.74,76.6,76.67,39300.0,58.148,58.2543,58.148,58.2011,39300.0
2013-03-21 13:25:00,76.68,76.72,76.66,76.69,20900.0,58.2087,58.2391,58.1935,58.2163,20900.0
2013-03-21 13:30:00,76.69,76.7,76.57,76.58,30600.0,58.2163,58.2239,58.1252,58.1328,30600.0
2013-03-21 13:35:00,76.58,76.58,76.52,76.57,13300.0,58.1328,58.1328,58.0873,58.1252,13300.0
2013-03-21 13:40:00,76.57,76.62,76.44,76.44,20100.0,58.1252,58.1632,58.0265,58.0265,20100.0
2013-03-21 13:45:00,76.44,76.53,76.41,76.51,37000.0,58.0265,58.0949,58.0038,58.0797,37000.0
2013-03-21 13:50:00,76.5,76.51,76.45,76.45,23300.0,58.0721,58.0797,58.0341,58.0341,23300.0
2013-03-21 13:55:00,76.45,76.54,76.41,76.53,45200.0,58.0341,58.1024,58.0038,58.0949,45200.0
2013-03-21 14:00:00,76.53,76.53,76.43,76.49,58200.0,58.0949,58.0949,58.0189,58.0645,58200.0
2013-03-21 14:05:00,76.48,76.52,76.4,76.51,21700.0,58.0569,58.0873,57.9962,58.0797,21700.0
2013-03-21 14:10:00,76.5,76.65,76.49,76.54,77000.0,58.0721,58.1859,58.0645,58.1024,77000.0
2013-03-21 14:15:00,76.55,76.62,76.48,76.53,40200.0,58.11,58.1632,58.0569,58.0949,40200.0
2013-03-21 14:20:00,76.53,76.53,76.42,76.49,19700.0,58.0949,58.0949,58.0114,58.0645,19700.0
2013-03-21 14:25:00,76.51,76.57,76.4,76.4,30600.0,58.0797,58.1252,57.9962,57.9962,30600.0
2013-03-21 14:30:00,76.4,76.44,76.38,76.42,20000.0,57.9962,58.0265,57.981,58.0114,20000.0
2013-03-21 14:35:00,76.43,76.48,76.42,76.43,27700.0,58.0189,58.0569,58.0114,58.0189,27700.0
2013-03-21 14:40:00,76.44,76.6,76.43,76.59,46700.0,58.0265,58.148,58.0189,58.1404,46700.0
2013-03-21 14:45:00,76.59,76.66,76.58,76.63,40300.0,58.1404,58.1935,58.1328,58.1708,40300.0
2013-03-21 14:50:00,76.63,76.7,76.54,76.59,36800.0,58.1708,58.2239,58.1024,58.1404,36800.0
2013-03-21 14:55:00,76.59,76.67,76.56,76.62,29600.0,58.1404,58.2011,58.1176,58.1632,29600.0
2013-03-21 15:00:00,76.61,76.64,76.58,76.59,39200.0,58.1556,58.1784,58.1328,58.1404,39200.0
2013-03-21 15:05:00,76.59,76.6,76.5,76.51,19700.0,58.1404,58.148,58.0721,58.0797,19700.0
2013-03-21 15:10:00,76.5,76.53,76.45,76.53,37200.0,58.0721,58.0949,58.0341,58.0949,37200.0
2013-03-21 15:15:00,76.5,76.51,76.45,76.46,35100.0,58.0721,58.0797,58.0341,58.0417,35100.0
2013-03-21 15:20:00,76.45,76.52,76.44,76.45,58000.0,58.0341,58.0873,58.0265,58.0341,58000.0
2013-03-21 15:25:00,76.45,76.48,76.42,76.42,41400.0,58.0341,58.0569,58.0114,58.0114,41400.0
2013-03-21 15:30:00,76.42,76.47,76.4,76.43,60000.0,58.0114,58.0493,57.9962,58.0189,60000.0
2013-03-21 15:35:00,76.43,76.43,76.35,76.38,39200.0,58.0189,58.0189,57.9582,57.981,39200.0
2013-03-21 15:40:00,76.38,76.46,76.34,76.44,80600.0,57.981,58.0417,57.9506,58.0265,80600.0
2013-03-21 15:45:00,76.44,76.44,76.25,76.4,123900.0,58.0265,58.0265,57.8823,57.9962,123900.0
2013-03-21 15:50:00,76.4,76.46,76.32,76.35,101000.0,57.9962,58.0417,57.9354,57.9582,101000.0
2013-03-21 15:55:00,76.35,76.41,76.29,76.3,160400.0,57.9582,58.0038,57.9127,57.9203,160400.0
2013-03-22 09:30:00,76.51,76.53,76.29,76.36,35900.0,58.0797,58.0949,57.9127,57.9658,35900.0
2013-03-22 09:35:00,76.33,76.59,76.32,76.59,21000.0,57.943,58.1404,57.9354,58.1404,21000.0
2013-03-22 09:40:00,76.59,76.65,76.52,76.59,12800.0,58.1404,58.1859,58.0873,58.1404,12800.0
2013-03-22 09:45:00,76.64,76.69,76.52,76.57,18800.0,58.1784,58.2163,58.0873,58.1252,18800.0
2013-03-22 09:50:00,76.53,76.71,76.52,76.71,13600.0,58.0949,58.2315,58.0873,58.2315,13600.0
2013-03-22 09:55:00,76.7,76.88,76.7,76.77,18100.0,58.2239,58.3605,58.2239,58.277,18100.0
2013-03-22 10:00:00,76.76,76.83,76.68,76.71,14800.0,58.2695,58.3226,58.2087,58.2315,14800.0
2013-03-22 10:05:00,76.69,76.86,76.64,76.86,23400.0,58.2163,58.3454,58.1784,58.3454,23400.0
2013-03-22 10:10:00,76.85,76.88,76.8,76.87,12300.0,58.3378,58.3605,58.2998,58.353,12300.0
2013-03-22 10:15:00,76.86,76.89,76.74,76.75,14600.0,58.3454,58.3681,58.2543,58.2619,14600.0
2013-03-22 10:20:00,76.76,76.8,76.73,76.73,13700.0,58.2695,58.2998,58.2467,58.2467,13700.0
2013-03-22 10:25:00,76.75,76.82,76.74,76.76,9000.0,58.2619,58.315,58.2543,58.2695,9000.0
2013-03-22 10:30:00,76.77,76.8,76.74,76.77,12800.0,58.277,58.2998,58.2543,58.277,12800.0
2013-03-22 10:35:00,76.78,76.87,76.77,76.87,11600.0,58.2846,58.353,58.277,58.353,11600.0
2013-03-22 10:40:00,76.86,76.88,76.8,76.84,10500.0,58.3454,58.3605,58.2998,58.3302,10500.0
2013-03-22 10:45:00,76.84,76.92,76.74,76.74,17300.0,58.3302,58.3909,58.2543,58.2543,17300.0
2013-03-22 10:50:00,76.76,76.86,76.69,76.81,16200.0,58.2695,58.3454,58.2163,58.3074,16200.0
2013-03-22 10:55:00,76.81,76.85,76.8,76.84,10000.0,58.3074,58.3378,58.2998,58.3302,10000.0
2013-03-22 11:00:00,76.84,76.95,76.83,76.9,16200.0,58.3302,58.4137,58.3226,58.3757,16200.0
2013-03-22 11:05:00,76.89,77.0,76.88,76.98,13900.0,58.3681,58.4516,58.3605,58.4365,13900.0
2013-03-22 11:10:00,76.98,77.0,76.88,76.89,16500.0,58.4365,58.4516,58.3605,58.3681,16500.0
2013-03-22 11:15:00,76.9,76.96,76.9,76.94,10700.0,58.3757,58.4213,58.3757,58.4061,10700.0
2013-03-22 11:20:00,76.94,77.0,76.94,77.0,17900.0,58.4061,58.4516,58.4061,58.4516,17900.0
2013-03-22 11:25:00,77.0,77.04,76.98,76.99,28700.0,58.4516,58.482,58.4365,58.444,28700.0
2013-03-22 11:30:00,76.99,77.01,76.95,76.96,18200.0,58.444,58.4592,58.4137,58.4213,18200.0
2013-03-22 11:35:00,76.95,76.96,76.82,76.86,29600.0,58.4137,58.4213,58.315,58.3454,29600.0
2013-03-22 11:40:00,76.87,76.96,76.84,76.94,12700.0,58.353,58.4213,58.3302,58.4061,12700.0
2013-03-22 11:45:00,76.93,77.0,76.93,76.98,19400.0,58.3985,58.4516,58.3985,58.4365,19400.0
2013-03-22 11:50:00,76.98,77.01,76.94,77.0,47000.0,58.4365,58.4592,58.4061,58.4516,47000.0
2013-03-22 11:55:00,77.0,77.03,76.96,76.98,18400.0,58.4516,58.4744,58.4213,58.4365,18400.0
2013-03-22 12:00:00,76.98,77.07,76.98,76.98,14700.0,58.4365,58.5048,58.4365,58.4365,14700.0
2013-03-22 12:05:00,76.97,76.97,76.9,76.95,11000.0,58.4289,58.4289,58.3757,58.4137,11000.0
2013-03-22 12:10:00,76.95,76.95,76.83,76.84,23100.0,58.4137,58.4137,58.3226,58.3302,23100.0
2013-03-22 12:15:00,76.84,76.9,76.84,76.9,14100.0,58.3302,58.3757,58.3302,58.3757,14100.0
2013-03-22 12:20:00,76.9,76.91,76.78,76.85,16700.0,58.3757,58.3833,58.2846,58.3378,16700.0
2013-03-22 12:25:00,76.86,76.9,76.8,76.81,9800.0,58.3454,58.3757,58.2998,58.3074,9800.0
2013-03-22 12:30:00,76.8,76.86,76.76,76.85,16400.0,58.2998,58.3454,58.2695,58.3378,16400.0
2013-03-22 12:35:00,76.86,76.87,76.82,76.85,10700.0,58.3454,58.353,58.315,58.3378,10700.0
2013-03-22 12:40:00,76.84,76.84,76.76,76.78,13000.0,58.3302,58.3302,58.2695,58.2846,13000.0
2013-03-22 12:45:00,76.79,76.81,76.75,76.8,11200.0,58.2922,58.3074,58.2619,58.2998,11200.0
2013-03-22 12:50:00,76.8,76.8,76.74,76.76,7300.0,58.2998,58.2998,58.2543,58.2695,7300.0
2013-03-22 12:55:00,76.74,76.78,76.72,76.78,14800.0,58.2543,58.2846,58.2391,58.2846,14800.0
2013-03-22 13:00:00,76.77,76.83,76.72,76.77,15400.0,58.277,58.3226,58.2391,58.277,15400.0
2013-03-22 13:05:00,76.78,76.79,76.74,76.77,11800.0,58.2846,58.2922,58.2543,58.277,11800.0
2013-03-22 13:10:00,76.77,76.8,76.73,76.78,30200.0,58.277,58.2998,58.2467,58.2846,30200.0
2013-03-22 13:15:00,76.78,76.83,76.73,76.81,21200.0,58.2846,58.3226,58.2467,58.3074,21200.0
2013-03-22 13:20:00,76.82,76.88,76.82,76.87,13100.0,58.315,58.3605,58.315,58.353,13100.0
2013-03-22 13:25:00,76.87,76.91,76.83,76.86,19200.0,58.353,58.3833,58.3226,58.3454,19200.0
2013-03-22 13:30:00,76.86,76.89,76.8,76.81,22000.0,58.3454,58.3681,58.2998,58.3074,22000.0
2013-03-22 13:35:00,76.81,76.81,76.72,76.77,28500.0,58.3074,58.3074,58.2391,58.277,28500.0
2013-03-22 13:40:00,76.77,76.79,76.75,76.76,15900.0,58.277,58.2922,58.2619,58.2695,15900.0
2013-03-22 13:45:00,76.75,76.8,76.7,76.73,22300.0,58.2619,58.2998,58.2239,58.2467,22300.0
2013-03-22 13:50:00,76.74,76.77,76.7,76.71,9500.0,58.2543,58.277,58.2239,58.2315,9500.0
2013-03-22 13:55:00,76.71,76.71,76.6,76.67,17500.0,58.2315,58.2315,58.148,58.2011,17500.0
2013-03-22 14:00:00,76.66,76.73,76.65,76.73,16700.0,58.1935,58.2467,58.1859,58.2467,16700.0
2013-03-22 14:05:00,76.72,76.73,76.67,76.68,10500.0,58.2391,58.2467,58.2011,58.2087,10500.0
2013-03-22 14:10:00,76.68,76.75,76.65,76.73,16200.0,58.2087,58.2619,58.1859,58.2467,16200.0
2013-03-22 14:15:00,76.73,76.73,76.69,76.7,10100.0,58.2467,58.2467,58.2163,58.2239,10100.0
2013-03-22 14:20:00,76.7,76.72,76.69,76.7,16600.0,58.2239,58.2391,58.2163,58.2239,16600.0
2013-03-22 14:25:00,76.7,76.73,76.68,76.73,16700.0,58.2239,58.2467,58.2087,58.2467,16700.0
2013-03-22 14:30:00,76.72,76.72,76.67,76.7,10700.0,58.2391,58.2391,58.2011,58.2239,10700.0
2013-03-22 14:35:00,76.69,76.72,76.67,76.72,10100.0,58.2163,58.2391,58.2011,58.2391,10100.0
2013-03-22 14:40:00,76.72,76.72,76.66,76.68,9600.0,58.2391,58.2391,58.1935,58.2087,9600.0
2013-03-22 14:45:00,76.68,76.72,76.67,76.71,12500.0,58.2087,58.2391,58.2011,58.2315,12500.0
2013-03-22 14:50:00,76.7,76.7,76.62,76.63,7800.0,58.2239,58.2239,58.1632,58.1708,7800.0
2013-03-22 14:55:00,76.62,76.7,76.62,76.7,12000.0,58.1632,58.2239,58.1632,58.2239,12000.0
2013-03-22 15:00:00,76.7,76.71,76.65,76.7,15700.0,58.2239,58.2315,58.1859,58.2239,15700.0
2013-03-22 15:05:00,76.7,76.71,76.68,76.71,10600.0,58.2239,58.2315,58.2087,58.2315,10600.0
2013-03-22 15:10:00,76.7,76.73,76.63,76.64,17800.0,58.2239,58.2467,58.1708,58.1784,17800.0
2013-03-22 15:15:00,76.63,76.63,76.51,76.52,15200.0,58.1708,58.1708,58.0797,58.0873,15200.0
2013-03-22 15:20:00,76.52,76.52,76.45,76.46,14800.0,58.0873,58.0873,58.0341,58.0417,14800.0
2013-03-22 15:25:00,76.46,76.55,76.44,76.55,22300.0,58.0417,58.11,58.0265,58.11,22300.0
2013-03-22 15:30:00,76.54,76.54,76.49,76.51,26700.0,58.1024,58.1024,58.0645,58.0797,26700.0
2013-03-22 15:35:00,76.5,76.56,76.5,76.55,95400.0,58.0721,58.1176,58.0721,58.11,95400.0
2013-03-22 15:40:00,76.54,76.56,76.52,76.55,27600.0,58.1024,58.1176,58.0873,58.11,27600.0
2013-03-22 15:45:00,76.53,76.57,76.52,76.55,51800.0,58.0949,58.1252,58.0873,58.11,51800.0
2013-03-22 15:50:00,76.56,76.57,76.53,76.53,40400.0,58.1176,58.1252,58.0949,58.0949,40400.0
2013-03-22 15:55:00,76.52,76.73,76.51,76.73,162500.0,58.0873,58.2467,58.0797,58.2467,162500.0
2013-03-25 09:30:00,76.89,77.08,76.8,76.85,32800.0,58.3681,58.5124,58.2998,58.3378,32800.0
2013-03-25 09:35:00,76.85,76.85,76.74,76.77,19400.0,58.3378,58.3378,58.2543,58.277,19400.0
2013-03-25 09:40:00,76.81,76.89,76.76,76.78,19800.0,58.3074,58.3681,58.2695,58.2846,19800.0
2013-03-25 09:45:00,76.77,76.79,76.59,76.67,19800.0,58.277,58.2922,58.1404,58.2011,19800.0
2013-03-25 09:50:00,76.68,76.75,76.63,76.71,15400.0,58.2087,58.2619,58.1708,58.2315,15400.0
2013-03-25 09:55:00,76.72,76.76,76.67,76.76,17300.0,58.2391,58.2695,58.2011,58.2695,17300.0
2013-03-25 10:00:00,76.78,76.79,76.7,76.78,22500.0,58.2846,58.2922,58.2239,58.2846,22500.0
2013-03-25 10:05:00,76.77,76.88,76.72,76.79,17300.0,58.277,58.3605,58.2391,58.2922,17300.0
2013-03-25 10:10:00,76.78,76.81,76.77,76.78,31300.0,58.2846,58.3074,58.277,58.2846,31300.0
2013-03-25 10:15:00,76.78,76.81,76.69,76.76,31400.0,58.2846,58.3074,58.2163,58.2695,31400.0
2013-03-25 10:20:00,76.77,76.77,76.6,76.61,21600.0,58.277,58.277,58.148,58.1556,21600.0
2013-03-25 10:25:00,76.62,76.62,76.45,76.5,14100.0,58.1632,58.1632,58.0341,58.0721,14100.0
2013-03-25 10:30:00,76.48,76.58,76.47,76.58,16200.0,58.0569,58.1328,58.0493,58.1328,16200.0
2013-03-25 10:35:00,76.59,76.59,76.45,76.45,11400.0,58.1404,58.1404,58.0341,58.0341,11400.0
2013-03-25 10:40:00,76.44,76.44,76.37,76.4,16800.0,58.0265,58.0265,57.9734,57.9962,16800.0
2013-03-25 10:45:00,76.39,76.42,76.32,76.42,18600.0,57.9886,58.0114,57.9354,58.0114,18600.0
2013-03-25 10:50:00,76.41,76.51,76.41,76.5,16900.0,58.0038,58.0797,58.0038,58.0721,16900.0
2013-03-25 10:55:00,76.5,76.5,76.42,76.42,8900.0,58.0721,58.0721,58.0114,58.0114,8900.0
2013-03-25 11:00:00,76.43,76.46,76.33,76.45,16300.0,58.0189,58.0417,57.943,58.0341,16300.0
2013-03-25 11:05:00,76.46,76.47,76.38,76.45,10600.0,58.0417,58.0493,57.981,58.0341,10600.0
2013-03-25 11:10:00,76.44,76.44,76.36,76.38,10800.0,58.0265,58.0265,57.9658,57.981,10800.0
2013-03-25 11:15:00,76.37,76.37,76.24,76.28,11100.0,57.9734,57.9734,57.8747,57.9051,11100.0
2013-03-25 11:20:00,76.27,76.34,76.21,76.33,15400.0,57.8975,57.9506,57.8519,57.943,15400.0
2013-03-25 11:25:00,76.33,76.41,76.33,76.39,12700.0,57.943,58.0038,57.943,57.9886,12700.0
2013-03-25 11:30:00,76.4,76.46,76.34,76.45,16200.0,57.9962,58.0417,57.9506,58.0341,16200.0
2013-03-25 11:35:00,76.45,76.48,76.42,76.48,24400.0,58.0341,58.0569,58.0114,58.0569,24400.0
2013-03-25 11:40:00,76.47,76.56,76.46,76.56,10700.0,58.0493,58.1176,58.0417,58.1176,10700.0
2013-03-25 11:45:00,76.55,76.65,76.53,76.64,25800.0,58.11,58.1859,58.0949,58.1784,25800.0
2013-03-25 11:50:00,76.61,76.67,76.58,76.62,23600.0,58.1556,58.2011,58.1328,58.1632,23600.0
2013-03-25 11:55:00,76.6,76.62,76.58,76.6,8100.0,58.148,58.1632,58.1328,58.148,8100.0
2013-03-25 12:00:00,76.58,76.58,76.5,76.54,12400.0,58.1328,58.1328,58.0721,58.1024,12400.0
2013-03-25 12:05:00,76.52,76.57,76.48,76.52,24500.0,58.0873,58.1252,58.0569,58.0873,24500.0
2013-03-25 12:10:00,76.51,76.55,76.45,76.51,27200.0,58.0797,58.11,58.0341,58.0797,27200.0
2013-03-25 12:15:00,76.53,76.54,76.44,76.46,7600.0,58.0949,58.1024,58.0265,58.0417,7600.0
2013-03-25 12:20:00,76.45,76.45,76.41,76.42,5700.0,58.0341,58.0341,58.0038,58.0114,5700.0
2013-03-25 12:25:00,76.41,76.44,76.33,76.33,8500.0,58.0038,58.0265,57.943,57.943,8500.0
2013-03-25 12:30:00,76.34,76.37,76.32,76.34,12500.0,57.9506,57.9734,57.9354,57.9506,12500.0
2013-03-25 12:35:00,76.32,76.36,76.32,76.35,5800.0,57.9354,57.9658,57.9354,57.9582,5800.0
2013-03-25 12:40:00,76.35,76.35,76.3,76.35,8500.0,57.9582,57.9582,57.9203,57.9582,8500.0
2013-03-25 12:45:00,76.34,76.35,76.29,76.3,5200.0,57.9506,57.9582,57.9127,57.9203,5200.0
2013-03-25 12:50:00,76.3,76.31,76.13,76.18,17000.0,57.9203,57.9279,57.7912,57.8292,17000.0
2013-03-25 12:55:00,76.19,76.24,76.16,76.22,15400.0,57.8368,57.8747,57.814,57.8595,15400.0
2013-03-25 13:00:00,76.19,76.24,76.14,76.22,10300.0,57.8368,57.8747,57.7988,57.8595,10300.0
2013-03-25 13:05:00,76.21,76.21,76.09,76.11,13700.0,57.8519,57.8519,57.7608,57.776,13700.0
2013-03-25 13:10:00,76.12,76.15,76.08,76.11,12100.0,57.7836,57.8064,57.7533,57.776,12100.0
2013-03-25 13:15:00,76.08,76.15,76.08,76.15,7100.0,57.7533,57.8064,57.7533,57.8064,7100.0
2013-03-25 13:20:00,76.14,76.19,76.14,76.17,9800.0,57.7988,57.8368,57.7988,57.8216,9800.0
2013-03-25 13:25:00,76.17,76.3,76.14,76.21,17400.0,57.8216,57.9203,57.7988,57.8519,17400.0
2013-03-25 13:30:00,76.21,76.22,76.12,76.16,13700.0,57.8519,57.8595,57.7836,57.814,13700.0
2013-03-25 13:35:00,76.17,76.2,76.14,76.16,19300.0,57.8216,57.8443,57.7988,57.814,19300.0
2013-03-25 13:40:00,76.16,76.26,76.16,76.25,18500.0,57.814,57.8899,57.814,57.8823,18500.0
2013-03-25 13:45:00,76.25,76.43,76.23,76.41,17000.0,57.8823,58.0189,57.8671,58.0038,17000.0
2013-03-25 13:50:00,76.4,76.5,76.4,76.47,30500.0,57.9962,58.0721,57.9962,58.0493,30500.0
2013-03-25 13:55:00,76.47,76.58,76.47,76.5,19900.0,58.0493,58.1328,58.0493,58.0721,19900.0
2013-03-25 14:00:00,76.49,76.52,76.49,76.51,15200.0,58.0645,58.0873,58.0645,58.0797,15200.0
2013-03-25 14:05:00,76.51,76.57,76.51,76.51,11000.0,58.0797,58.1252,58.0797,58.0797,11000.0
2013-03-25 14:10:00,76.51,76.52,76.48,76.48,20500.0,58.0797,58.0873,58.0569,58.0569,20500.0
2013-03-25 14:15:00,76.49,76.52,76.47,76.5,10500.0,58.0645,58.0873,58.0493,58.0721,10500.0
2013-03-25 14:20:00,76.49,76.55,76.48,76.48,9900.0,58.0645,58.11,58.0569,58.0569,9900.0
2013-03-25 14:25:00,76.48,76.5,76.45,76.47,10100.0,58.0569,58.0721,58.0341,58.0493,10100.0
2013-03-25 14:30:00,76.46,76.46,76.37,76.41,16100.0,58.0417,58.0417,57.9734,58.0038,16100.0
2013-03-25 14:35:00,76.4,76.41,76.34,76.36,28200.0,57.9962,58.0038,57.9506,57.9658,28200.0
2013-03-25 14:40:00,76.35,76.38,76.32,76.35,16300.0,57.9582,57.981,57.9354,57.9582,16300.0
2013-03-25 14:45:00,76.36,76.39,76.33,76.33,8800.0,57.9658,57.9886,57.943,57.943,8800.0
2013-03-25 14:50:00,76.33,76.33,76.3,76.31,17600.0,57.943,57.943,57.9203,57.9279,17600.0
2013-03-25 14:55:00,76.32,76.34,76.27,76.3,12800.0,57.9354,57.9506,57.8975,57.9203,12800.0
2013-03-25 15:00:00,76.28,76.33,76.27,76.27,24900.0,57.9051,57.943,57.8975,57.8975,24900.0
2013-03-25 15:05:00,76.27,76.27,76.21,76.26,21400.0,57.8975,57.8975,57.8519,57.8899,21400.0
2013-03-25 15:10:00,76.24,76.36,76.24,76.35,32200.0,57.8747,57.9658,57.8747,57.9582,32200.0
2013-03-25 15:15:00,76.35,76.37,76.28,76.29,18100.0,57.9582,57.9734,57.9051,57.9127,18100.0
2013-03-25 15:20:00,76.27,76.27,76.22,76.25,33900.0,57.8975,57.8975,57.8595,57.8823,33900.0
2013-03-25 15:25:00,76.25,76.27,76.19,76.21,27800.0,57.8823,57.8975,57.8368,57.8519,27800.0
2013-03-25 15:30:00,76.2,76.29,76.2,76.26,35500.0,57.8443,57.9127,57.8443,57.8899,35500.0
2013-03-25 15:35:00,76.26,76.35,76.24,76.3,40900.0,57.8899,57.9582,57.8747,57.9203,40900.0
2013-03-25 15:40:00,76.31,76.35,76.29,76.29,33900.0,57.9279,57.9582,57.9127,57.9127,33900.0
2013-03-25 15:45:00,76.28,76.32,76.21,76.21,66000.0,57.9051,57.9354,57.8519,57.8519,66000.0
2013-03-25 15:50:00,76.22,76.38,76.22,76.36,60000.0,57.8595,57.981,57.8595,57.9658,60000.0
2013-03-25 15:55:00,76.36,76.39,76.26,76.27,170500.0,57.9658,57.9886,57.8899,57.8975,170500.0
2013-03-26 09:30:00,76.62,76.92,76.45,76.62,23700.0,58.1632,58.3909,58.0341,58.1632,23700.0
2013-03-26 09:35:00,76.53,76.58,76.42,76.47,10400.0,58.0949,58.1328,58.0114,58.0493,10400.0
2013-03-26 09:40:00,76.48,76.8,76.42,76.76,15300.0,58.0569,58.2998,58.0114,58.2695,15300.0
2013-03-26 09:45:00,76.77,76.8,76.58,76.67,67100.0,58.277,58.2998,58.1328,58.2011,67100.0
2013-03-26 09:50:00,76.66,76.66,76.4,76.5,25300.0,58.1935,58.1935,57.9962,58.0721,25300.0
2013-03-26 09:55:00,76.49,76.5,76.4,76.47,18200.0,58.0645,58.0721,57.9962,58.0493,18200.0
2013-03-26 10:00:00,76.47,76.48,76.31,76.39,21400.0,58.0493,58.0569,57.9279,57.9886,21400.0
2013-03-26 10:05:00,76.39,76.52,76.39,76.46,43800.0,57.9886,58.0873,57.9886,58.0417,43800.0
2013-03-26 10:10:00,76.45,76.57,76.45,76.57,34400.0,58.0341,58.1252,58.0341,58.1252,34400.0
2013-03-26 10:15:00,76.56,76.63,76.47,76.63,123900.0,58.1176,58.1708,58.0493,58.1708,123900.0
2013-03-26 10:20:00,76.64,76.83,76.57,76.8,21000.0,58.1784,58.3226,58.1252,58.2998,21000.0
2013-03-26 10:25:00,76.79,76.96,76.73,76.82,44300.0,58.2922,58.4213,58.2467,58.315,44300.0
2013-03-26 10:30:00,76.82,76.82,76.59,76.61,31600.0,58.315,58.315,58.1404,58.1556,31600.0
2013-03-26 10:35:00,76.62,76.62,76.56,76.61,16900.0,58.1632,58.1632,58.1176,58.1556,16900.0
2013-03-26 10:40:00,76.59,76.61,76.47,76.49,29000.0,58.1404,58.1556,58.0493,58.0645,29000.0
2013-03-26 10:45:00,76.51,76.55,76.4,76.45,17300.0,58.0797,58.11,57.9962,58.0341,17300.0
2013-03-26 10:50:00,76.46,76.54,76.43,76.43,10100.0,58.0417,58.1024,58.0189,58.0189,10100.0
2013-03-26 10:55:00,76.43,76.5,76.37,76.38,18600.0,58.0189,58.0721,57.9734,57.981,18600.0
2013-03-26 11:00:00,76.38,76.4,76.33,76.34,18000.0,57.981,57.9962,57.943,57.9506,18000.0
2013-03-26 11:05:00,76.33,76.35,76.3,76.35,17100.0,57.943,57.9582,57.9203,57.9582,17100.0
2013-03-26 11:10:00,76.34,76.41,76.31,76.38,59900.0,57.9506,58.0038,57.9279,57.981,59900.0
2013-03-26 11:15:00,76.38,76.38,76.27,76.29,32100.0,57.981,57.981,57.8975,57.9127,32100.0
2013-03-26 11:20:00,76.3,76.44,76.28,76.42,23900.0,57.9203,58.0265,57.9051,58.0114,23900.0
2013-03-26 11:25:00,76.42,76.44,76.38,76.38,17000.0,58.0114,58.0265,57.981,57.981,17000.0
2013-03-26 11:30:00,76.38,76.45,76.36,76.43,127800.0,57.981,58.0341,57.9658,58.0189,127800.0
2013-03-26 11:35:00,76.42,76.47,76.39,76.45,70400.0,58.0114,58.0493,57.9886,58.0341,70400.0
2013-03-26 11:40:00,76.45,76.5,76.44,76.44,66300.0,58.0341,58.0721,58.0265,58.0265,66300.0
2013-03-26 11:45:00,76.45,76.46,76.43,76.44,5300.0,58.0341,58.0417,58.0189,58.0265,5300.0
2013-03-26 11:50:00,76.44,76.46,76.33,76.33,15800.0,58.0265,58.0417,57.943,57.943,15800.0
2013-03-26 11:55:00,76.33,76.38,76.31,76.38,9700.0,57.943,57.981,57.9279,57.981,9700.0
2013-03-26 12:00:00,76.37,76.37,76.29,76.32,9400.0,57.9734,57.9734,57.9127,57.9354,9400.0
2013-03-26 12:05:00,76.31,76.33,76.3,76.31,10600.0,57.9279,57.943,57.9203,57.9279,10600.0
2013-03-26 12:10:00,76.3,76.31,76.22,76.22,15000.0,57.9203,57.9279,57.8595,57.8595,15000.0
2013-03-26 12:15:00,76.22,76.23,76.13,76.2,28800.0,57.8595,57.8671,57.7912,57.8443,28800.0
2013-03-26 12:20:00,76.2,76.2,76.12,76.15,16300.0,57.8443,57.8443,57.7836,57.8064,16300.0
2013-03-26 12:25:00,76.15,76.19,76.1,76.13,23600.0,57.8064,57.8368,57.7684,57.7912,23600.0
2013-03-26 12:30:00,76.14,76.17,76.06,76.08,17200.0,57.7988,57.8216,57.7381,57.7533,17200.0
2013-03-26 12:35:00,76.09,76.17,76.09,76.16,12800.0,57.7608,57.8216,57.7608,57.814,12800.0
2013-03-26 12:40:00,76.15,76.15,76.08,76.08,17200.0,57.8064,57.8064,57.7533,57.7533,17200.0
2013-03-26 12:45:00,76.07,76.08,76.05,76.06,18000.0,57.7457,57.7533,57.7305,57.7381,18000.0
2013-03-26 12:50:00,76.05,76.07,75.99,76.03,17000.0,57.7305,57.7457,57.6849,57.7153,17000.0
2013-03-26 12:55:00,76.02,76.03,75.99,76.0,15100.0,57.7077,57.7153,57.6849,57.6925,15100.0
2013-03-26 13:00:00,76.0,76.03,75.98,75.99,12900.0,57.6925,57.7153,57.6773,57.6849,12900.0
2013-03-26 13:05:00,75.99,76.03,75.99,76.0,17200.0,57.6849,57.7153,57.6849,57.6925,17200.0
2013-03-26 13:10:00,76.0,76.05,76.0,76.02,19000.0,57.6925,57.7305,57.6925,57.7077,19000.0
2013-03-26 13:15:00,76.02,76.06,76.01,76.05,11200.0,57.7077,57.7381,57.7001,57.7305,11200.0
2013-03-26 13:20:00,76.05,76.09,76.01,76.09,12900.0,57.7305,57.7608,57.7001,57.7608,12900.0
2013-03-26 13:25:00,76.09,76.09,76.03,76.08,14300.0,57.7608,57.7608,57.7153,57.7533,14300.0
2013-03-26 13:30:00,76.08,76.1,76.06,76.08,17100.0,57.7533,57.7684,57.7381,57.7533,17100.0
2013-03-26 13:35:00,76.08,76.08,76.05,76.05,8100.0,57.7533,57.7533,57.7305,57.7305,8100.0
2013-03-26 13:40:00,76.05,76.07,76.01,76.01,18700.0,57.7305,57.7457,57.7001,57.7001,18700.0
2013-03-26 13:45:00,76.02,76.03,76.0,76.0,21100.0,57.7077,57.7153,57.6925,57.6925,21100.0
2013-03-26 13:50:00,76.0,76.03,76.0,76.03,17200.0,57.6925,57.7153,57.6925,57.7153,17200.0
2013-03-26 13:55:00,76.02,76.09,76.02,76.07,18300.0,57.7077,57.7608,57.7077,57.7457,18300.0
2013-03-26 14:00:00,76.07,76.09,76.05,76.07,20100.0,57.7457,57.7608,57.7305,57.7457,20100.0
2013-03-26 14:05:00,76.06,76.06,75.98,76.0,21500.0,57.7381,57.7381,57.6773,57.6925,21500.0
2013-03-26 14:10:00,75.99,76.01,75.98,76.0,18900.0,57.6849,57.7001,57.6773,57.6925,18900.0
2013-03-26 14:15:00,76.0,76.0,75.98,75.99,13500.0,57.6925,57.6925,57.6773,57.6849,13500.0
2013-03-26 14:20:00,76.0,76.04,75.99,76.03,18600.0,57.6925,57.7229,57.6849,57.7153,18600.0
2013-03-26 14:25:00,76.04,76.04,75.99,76.0,14600.0,57.7229,57.7229,57.6849,57.6925,14600.0
2013-03-26 14:30:00,76.0,76.02,75.98,76.0,35800.0,57.6925,57.7077,57.6773,57.6925,35800.0
2013-03-26 14:35:00,76.0,76.02,75.95,75.97,33500.0,57.6925,57.7077,57.6546,57.6698,33500.0
2013-03-26 14:40:00,75.97,75.97,75.94,75.94,24600.0,57.6698,57.6698,57.647,57.647,24600.0
2013-03-26 14:45:00,75.94,75.95,75.89,75.92,19500.0,57.647,57.6546,57.609,57.6318,19500.0
2013-03-26 14:50:00,75.92,76.0,75.92,75.95,23300.0,57.6318,57.6925,57.6318,57.6546,23300.0
2013-03-26 14:55:00,75.96,75.99,75.94,75.98,20200.0,57.6622,57.6849,57.647,57.6773,20200.0
2013-03-26 15:00:00,75.99,75.99,75.94,75.96,29500.0,57.6849,57.6849,57.647,57.6622,29500.0
2013-03-26 15:05:00,75.96,75.99,75.91,75.91,25200.0,57.6622,57.6849,57.6242,57.6242,25200.0
2013-03-26 15:10:00,75.91,75.93,75.9,75.9,22100.0,57.6242,57.6394,57.6166,57.6166,22100.0
2013-03-26 15:15:00,75.9,75.9,75.85,75.86,18300.0,57.6166,57.6166,57.5787,57.5863,18300.0
2013-03-26 15:20:00,75.86,75.9,75.86,75.9,11500.0,57.5863,57.6166,57.5863,57.6166,11500.0
2013-03-26 15:25:00,75.9,75.92,75.85,75.88,69500.0,57.6166,57.6318,57.5787,57.6014,69500.0
2013-03-26 15:30:00,75.89,75.92,75.89,75.92,33500.0,57.609,57.6318,57.609,57.6318,33500.0
2013-03-26 15:35:00,75.92,75.92,75.86,75.87,32600.0,57.6318,57.6318,57.5863,57.5938,32600.0
2013-03-26 15:40:00,75.88,75.9,75.85,75.9,34900.0,57.6014,57.6166,57.5787,57.6166,34900.0
2013-03-26 15:45:00,75.89,75.9,75.81,75.85,107100.0,57.609,57.6166,57.5483,57.5787,107100.0
2013-03-26 15:50:00,75.85,75.9,75.82,75.89,96100.0,57.5787,57.6166,57.5559,57.609,96100.0
2013-03-26 15:55:00,75.88,75.94,75.87,75.89,117000.0,57.6014,57.647,57.5938,57.609,117000.0
2013-03-27 09:30:00,75.47,75.91,75.47,75.82,30300.0,57.2902,57.6242,57.2902,57.5559,30300.0
2013-03-27 09:35:00,75.81,75.92,75.71,75.91,26100.0,57.5483,57.6318,57.4724,57.6242,26100.0
2013-03-27 09:40:00,75.91,75.92,75.85,75.85,106200.0,57.6242,57.6318,57.5787,57.5787,106200.0
2013-03-27 09:45:00,75.85,75.87,75.76,75.79,58400.0,57.5787,57.5938,57.5103,57.5331,58400.0
2013-03-27 09:50:00,75.81,75.89,75.73,75.89,26900.0,57.5483,57.609,57.4876,57.609,26900.0
2013-03-27 09:55:00,75.89,76.1,75.89,76.0,30400.0,57.609,57.7684,57.609,57.6925,30400.0
2013-03-27 10:00:00,75.98,76.11,75.9,76.11,45200.0,57.6773,57.776,57.6166,57.776,45200.0
2013-03-27 10:05:00,76.09,76.21,75.99,76.2,29900.0,57.7608,57.8519,57.6849,57.8443,29900.0
2013-03-27 10:10:00,76.17,76.25,76.05,76.18,28700.0,57.8216,57.8823,57.7305,57.8292,28700.0
2013-03-27 10:15:00,76.19,76.27,76.19,76.27,13900.0,57.8368,57.8975,57.8368,57.8975,13900.0
2013-03-27 10:20:00,76.27,76.48,76.26,76.48,21500.0,57.8975,58.0569,57.8899,58.0569,21500.0
2013-03-27 10:25:00,76.49,76.58,76.46,76.5,20900.0,58.0645,58.1328,58.0417,58.0721,20900.0
2013-03-27 10:30:00,76.51,76.64,76.45,76.61,35100.0,58.0797,58.1784,58.0341,58.1556,35100.0
2013-03-27 10:35:00,76.6,76.68,76.58,76.62,28200.0,58.148,58.2087,58.1328,58.1632,28200.0
2013-03-27 10:40:00,76.61,76.73,76.61,76.7,28700.0,58.1556,58.2467,58.1556,58.2239,28700.0
2013-03-27 10:45:00,76.7,76.82,76.7,76.78,21900.0,58.2239,58.315,58.2239,58.2846,21900.0
2013-03-27 10:50:00,76.78,76.81,76.72,76.78,7700.0,58.2846,58.3074,58.2391,58.2846,7700.0
2013-03-27 10:55:00,76.78,76.83,76.76,76.8,8900.0,58.2846,58.3226,58.2695,58.2998,8900.0
2013-03-27 11:00:00,76.82,76.86,76.71,76.72,18300.0,58.315,58.3454,58.2315,58.2391,18300.0
2013-03-27 11:05:00,76.72,76.79,76.72,76.79,6200.0,58.2391,58.2922,58.2391,58.2922,6200.0
2013-03-27 11:10:00,76.79,76.95,76.78,76.84,17000.0,58.2922,58.4137,58.2846,58.3302,17000.0
2013-03-27 11:15:00,76.84,76.86,76.81,76.82,10200.0,58.3302,58.3454,58.3074,58.315,10200.0
2013-03-27 11:20:00,76.8,76.86,76.78,76.86,11900.0,58.2998,58.3454,58.2846,58.3454,11900.0
2013-03-27 11:25:00,76.85,76.93,76.85,76.93,13100.0,58.3378,58.3985,58.3378,58.3985,13100.0
2013-03-27 11:30:00,76.92,76.97,76.91,76.97,12600.0,58.3909,58.4289,58.3833,58.4289,12600.0
2013-03-27 11:35:00,76.95,76.98,76.89,76.92,14600.0,58.4137,58.4365,58.3681,58.3909,14600.0
2013-03-27 11:40:00,76.93,76.98,76.92,76.97,13700.0,58.3985,58.4365,58.3909,58.4289,13700.0
2013-03-27 11:45:00,76.98,77.0,76.95,76.98,11100.0,58.4365,58.4516,58.4137,58.4365,11100.0
2013-03-27 11:50:00,76.99,77.03,76.96,76.96,20800.0,58.444,58.4744,58.4213,58.4213,20800.0
2013-03-27 11:55:00,76.96,77.0,76.94,76.97,10700.0,58.4213,58.4516,58.4061,58.4289,10700.0
2013-03-27 12:00:00,76.97,77.06,76.93,77.0,12600.0,58.4289,58.4972,58.3985,58.4516,12600.0
2013-03-27 12:05:00,76.98,76.98,76.94,76.98,6900.0,58.4365,58.4365,58.4061,58.4365,6900.0
2013-03-27 12:10:00,76.97,77.01,76.94,77.01,12000.0,58.4289,58.4592,58.4061,58.4592,12000.0
2013-03-27 12:15:00,77.03,77.03,76.97,77.01,13400.0,58.4744,58.4744,58.4289,58.4592,13400.0
2013-03-27 12:20:00,76.98,77.05,76.95,77.03,9200.0,58.4365,58.4896,58.4137,58.4744,9200.0
2013-03-27 12:25:00,77.02,77.04,76.96,76.99,11800.0,58.4668,58.482,58.4213,58.444,11800.0
2013-03-27 12:30:00,76.98,77.04,76.93,77.04,13900.0,58.4365,58.482,58.3985,58.482,13900.0
2013-03-27 12:35:00,77.05,77.12,77.02,77.12,12100.0,58.4896,58.5427,58.4668,58.5427,12100.0
2013-03-27 12:40:00,77.11,77.14,77.04,77.04,10800.0,58.5351,58.5579,58.482,58.482,10800.0
2013-03-27 12:45:00,77.03,77.08,76.97,76.97,7100.0,58.4744,58.5124,58.4289,58.4289,7100.0
2013-03-27 12:50:00,76.95,76.99,76.91,76.94,15200.0,58.4137,58.444,58.3833,58.4061,15200.0
2013-03-27 12:55:00,76.94,76.98,76.93,76.97,3000.0,58.4061,58.4365,58.3985,58.4289,3000.0
2013-03-27 13:00:00,76.96,76.98,76.91,76.92,3900.0,58.4213,58.4365,58.3833,58.3909,3900.0
2013-03-27 13:05:00,76.92,76.92,76.87,76.87,10600.0,58.3909,58.3909,58.353,58.353,10600.0
2013-03-27 13:10:00,76.86,76.9,76.8,76.83,8800.0,58.3454,58.3757,58.2998,58.3226,8800.0
2013-03-27 13:15:00,76.82,76.84,76.81,76.82,7000.0,58.315,58.3302,58.3074,58.315,7000.0
2013-03-27 13:20:00,76.81,76.82,76.76,76.78,4400.0,58.3074,58.315,58.2695,58.2846,4400.0
2013-03-27 13:25:00,76.77,76.82,76.77,76.82,4600.0,58.277,58.315,58.277,58.315,4600.0
2013-03-27 13:30:00,76.82,76.82,76.75,76.78,5400.0,58.315,58.315,58.2619,58.2846,5400.0
2013-03-27 13:35:00,76.78,76.78,76.76,76.78,1200.0,58.2846,58.2846,58.2695,58.2846,1200.0
2013-03-27 13:40:00,76.77,76.85,76.77,76.83,8000.0,58.277,58.3378,58.277,58.3226,8000.0
2013-03-27 13:45:00,76.82,76.82,76.79,76.79,3300.0,58.315,58.315,58.2922,58.2922,3300.0
2013-03-27 13:50:00,76.81,76.83,76.79,76.81,6000.0,58.3074,58.3226,58.2922,58.3074,6000.0
2013-03-27 13:55:00,76.81,76.82,76.78,76.8,7700.0,58.3074,58.315,58.2846,58.2998,7700.0
2013-03-27 14:00:00,76.81,76.97,76.81,76.97,18200.0,58.3074,58.4289,58.3074,58.4289,18200.0
2013-03-27 14:05:00,76.97,76.97,76.88,76.89,12100.0,58.4289,58.4289,58.3605,58.3681,12100.0
2013-03-27 14:10:00,76.89,76.92,76.87,76.88,12400.0,58.3681,58.3909,58.353,58.3605,12400.0
2013-03-27 14:15:00,76.87,76.87,76.85,76.86,7600.0,58.353,58.353,58.3378,58.3454,7600.0
2013-03-27 14:20:00,76.87,76.94,76.87,76.94,11100.0,58.353,58.4061,58.353,58.4061,11100.0
2013-03-27 14:25:00,76.93,76.95,76.9,76.95,10700.0,58.3985,58.4137,58.3757,58.4137,10700.0
2013-03-27 14:30:00,76.95,76.96,76.9,76.96,17800.0,58.4137,58.4213,58.3757,58.4213,17800.0
2013-03-27 14:35:00,76.96,77.04,76.96,77.0,20900.0,58.4213,58.482,58.4213,58.4516,20900.0
2013-03-27 14:40:00,76.99,77.05,76.97,77.0,11800.0,58.444,58.4896,58.4289,58.4516,11800.0
2013-03-27 14:45:00,77.0,77.05,76.99,77.03,14500.0,58.4516,58.4896,58.444,58.4744,14500.0
2013-03-27 14:50:00,77.03,77.09,77.01,77.06,18800.0,58.4744,58.52,58.4592,58.4972,18800.0
2013-03-27 14:55:00,77.04,77.07,77.03,77.04,15200.0,58.482,58.5048,58.4744,58.482,15200.0
2013-03-27 15:00:00,77.03,77.03,76.95,76.95,22500.0,58.4744,58.4744,58.4137,58.4137,22500.0
2013-03-27 15:05:00,76.95,77.0,76.92,76.96,18600.0,58.4137,58.4516,58.3909,58.4213,18600.0
2013-03-27 15:10:00,76.96,77.01,76.94,77.0,22800.0,58.4213,58.4592,58.4061,58.4516,22800.0
2013-03-27 15:15:00,77.0,77.0,76.9,76.91,33600.0,58.4516,58.4516,58.3757,58.3833,33600.0
2013-03-27 15:20:00,76.91,76.98,76.91,76.91,17300.0,58.3833,58.4365,58.3833,58.3833,17300.0
2013-03-27 15:25:00,76.92,77.0,76.91,76.94,16600.0,58.3909,58.4516,58.3833,58.4061,16600.0
2013-03-27 15:30:00,76.95,76.99,76.91,76.96,31500.0,58.4137,58.444,58.3833,58.4213,31500.0
2013-03-27 15:35:00,76.95,76.95,76.9,76.9,22500.0,58.4137,58.4137,58.3757,58.3757,22500.0
2013-03-27 15:40:00,76.91,76.99,76.91,76.95,27800.0,58.3833,58.444,58.3833,58.4137,27800.0
2013-03-27 15:45:00,76.95,76.96,76.84,76.84,31800.0,58.4137,58.4213,58.3302,58.3302,31800.0
2013-03-27 15:50:00,76.85,76.9,76.8,76.84,51000.0,58.3378,58.3757,58.2998,58.3302,51000.0
2013-03-27 15:55:00,76.83,76.9,76.8,76.88,101700.0,58.3226,58.3757,58.2998,58.3605,101700.0
2013-03-28 09:30:00,76.91,77.0,76.8,76.93,31100.0,58.3833,58.4516,58.2998,58.3985,31100.0
2013-03-28 09:35:00,76.93,77.03,76.86,76.87,42800.0,58.3985,58.4744,58.3454,58.353,42800.0
2013-03-28 09:40:00,76.84,76.84,76.59,76.67,11300.0,58.3302,58.3302,58.1404,58.2011,11300.0
2013-03-28 09:45:00,76.66,76.76,76.57,76.74,8700.0,58.1935,58.2695,58.1252,58.2543,8700.0
2013-03-28 09:50:00,76.74,76.97,76.73,76.93,17200.0,58.2543,58.4289,58.2467,58.3985,17200.0
2013-03-28 09:55:00,76.92,76.97,76.81,76.82,11300.0,58.3909,58.4289,58.3074,58.315,11300.0
2013-03-28 10:00:00,76.83,76.94,76.78,76.88,12300.0,58.3226,58.4061,58.2846,58.3605,12300.0
2013-03-28 10:05:00,76.88,76.9,76.82,76.84,15700.0,58.3605,58.3757,58.315,58.3302,15700.0
2013-03-28 10:10:00,76.84,76.89,76.81,76.87,9600.0,58.3302,58.3681,58.3074,58.353,9600.0
2013-03-28 10:15:00,76.87,76.92,76.82,76.86,12300.0,58.353,58.3909,58.315,58.3454,12300.0
2013-03-28 10:20:00,76.85,76.93,76.85,76.92,9700.0,58.3378,58.3985,58.3378,58.3909,9700.0
2013-03-28 10:25:00,76.92,77.01,76.91,76.93,11900.0,58.3909,58.4592,58.3833,58.3985,11900.0
2013-03-28 10:30:00,76.92,76.97,76.88,76.93,14000.0,58.3909,58.4289,58.3605,58.3985,14000.0
2013-03-28 10:35:00,76.94,76.95,76.89,76.93,9500.0,58.4061,58.4137,58.3681,58.3985,9500.0
2013-03-28 10:40:00,76.93,76.94,76.9,76.94,10000.0,58.3985,58.4061,58.3757,58.4061,10000.0
2013-03-28 10:45:00,76.95,76.96,76.86,76.88,11000.0,58.4137,58.4213,58.3454,58.3605,11000.0
2013-03-28 10:50:00,76.88,76.92,76.88,76.92,9800.0,58.3605,58.3909,58.3605,58.3909,9800.0
2013-03-28 10:55:00,76.92,76.97,76.86,76.92,16700.0,58.3909,58.4289,58.3454,58.3909,16700.0
2013-03-28 11:00:00,76.92,76.94,76.87,76.88,4600.0,58.3909,58.4061,58.353,58.3605,4600.0
2013-03-28 11:05:00,76.88,76.9,76.84,76.9,14400.0,58.3605,58.3757,58.3302,58.3757,14400.0
2013-03-28 11:10:00,76.9,76.92,76.86,76.9,11600.0,58.3757,58.3909,58.3454,58.3757,11600.0
2013-03-28 11:15:00,76.9,76.9,76.71,76.71,17600.0,58.3757,58.3757,58.2315,58.2315,17600.0
2013-03-28 11:20:00,76.73,76.73,76.64,76.65,16600.0,58.2467,58.2467,58.1784,58.1859,16600.0
2013-03-28 11:25:00,76.65,76.65,76.61,76.62,11600.0,58.1859,58.1859,58.1556,58.1632,11600.0
2013-03-28 11:30:00,76.63,76.74,76.62,76.68,11100.0,58.1708,58.2543,58.1632,58.2087,11100.0
2013-03-28 11:35:00,76.67,76.67,76.61,76.62,8800.0,58.2011,58.2011,58.1556,58.1632,8800.0
2013-03-28 11:40:00,76.64,76.65,76.57,76.57,6200.0,58.1784,58.1859,58.1252,58.1252,6200.0
2013-03-28 11:45:00,76.57,76.61,76.55,76.56,10000.0,58.1252,58.1556,58.11,58.1176,10000.0
2013-03-28 11:50:00,76.58,76.58,76.53,76.54,8800.0,58.1328,58.1328,58.0949,58.1024,8800.0
2013-03-28 11:55:00,76.53,76.56,76.47,76.53,17700.0,58.0949,58.1176,58.0493,58.0949,17700.0
2013-03-28 12:00:00,76.54,76.56,76.46,76.48,15100.0,58.1024,58.1176,58.0417,58.0569,15100.0
2013-03-28 12:05:00,76.48,76.49,76.46,76.47,13800.0,58.0569,58.0645,58.0417,58.0493,13800.0
2013-03-28 12:10:00,76.47,76.47,76.43,76.43,11200.0,58.0493,58.0493,58.0189,58.0189,11200.0
2013-03-28 12:15:00,76.43,76.44,76.34,76.36,20400.0,58.0189,58.0265,57.9506,57.9658,20400.0
2013-03-28 12:20:00,76.35,76.35,76.28,76.34,29600.0,57.9582,57.9582,57.9051,57.9506,29600.0
2013-03-28 12:25:00,76.34,76.45,76.34,76.45,17200.0,57.9506,58.0341,57.9506,58.0341,17200.0
2013-03-28 12:30:00,76.44,76.53,76.42,76.42,30700.0,58.0265,58.0949,58.0114,58.0114,30700.0
2013-03-28 12:35:00,76.42,76.52,76.41,76.51,10900.0,58.0114,58.0873,58.0038,58.0797,10900.0
2013-03-28 12:40:00,76.51,76.56,76.48,76.55,11600.0,58.0797,58.1176,58.0569,58.11,11600.0
2013-03-28 12:45:00,76.55,76.62,76.54,76.62,11500.0,58.11,58.1632,58.1024,58.1632,11500.0
2013-03-28 12:50:00,76.61,76.63,76.59,76.63,7300.0,58.1556,58.1708,58.1404,58.1708,7300.0
2013-03-28 12:55:00,76.63,76.68,76.61,76.68,10600.0,58.1708,58.2087,58.1556,58.2087,10600.0
2013-03-28 13:00:00,76.68,76.7,76.63,76.7,22200.0,58.2087,58.2239,58.1708,58.2239,22200.0
2013-03-28 13:05:00,76.69,76.7,76.63,76.64,10000.0,58.2163,58.2239,58.1708,58.1784,10000.0
2013-03-28 13:10:00,76.63,76.67,76.61,76.63,11000.0,58.1708,58.2011,58.1556,58.1708,11000.0
2013-03-28 13:15:00,76.64,76.66,76.63,76.64,4000.0,58.1784,58.1935,58.1708,58.1784,4000.0
2013-03-28 13:20:00,76.63,76.66,76.62,76.62,6800.0,58.1708,58.1935,58.1632,58.1632,6800.0
2013-03-28 13:25:00,76.63,76.63,76.59,76.59,9700.0,58.1708,58.1708,58.1404,58.1404,9700.0
2013-03-28 13:30:00,76.6,76.63,76.6,76.62,10400.0,58.148,58.1708,58.148,58.1632,10400.0
2013-03-28 13:35:00,76.62,76.62,76.58,76.6,8700.0,58.1632,58.1632,58.1328,58.148,8700.0
2013-03-28 13:40:00,76.6,76.63,76.6,76.62,10300.0,58.148,58.1708,58.148,58.1632,10300.0
2013-03-28 13:45:00,76.63,76.71,76.63,76.71,13700.0,58.1708,58.2315,58.1708,58.2315,13700.0
2013-03-28 13:50:00,76.71,76.76,76.7,76.75,18700.0,58.2315,58.2695,58.2239,58.2619,18700.0
2013-03-28 13:55:00,76.76,76.82,76.73,76.82,19900.0,58.2695,58.315,58.2467,58.315,19900.0
2013-03-28 14:00:00,76.82,76.98,76.82,76.94,46200.0,58.315,58.4365,58.315,58.4061,46200.0
2013-03-28 14:05:00,76.93,77.12,76.93,77.1,72600.0,58.3985,58.5427,58.3985,58.5275,72600.0
2013-03-28 14:10:00,77.11,77.14,77.02,77.11,28700.0,58.5351,58.5579,58.4668,58.5351,28700.0
2013-03-28 14:15:00,77.11,77.12,77.05,77.08,22600.0,58.5351,58.5427,58.4896,58.5124,22600.0
2013-03-28 14:20:00,77.09,77.21,77.09,77.19,57900.0,58.52,58.6111,58.52,58.5959,57900.0
2013-03-28 14:25:00,77.17,77.2,77.1,77.17,49500.0,58.5807,58.6035,58.5275,58.5807,49500.0
2013-03-28 14:30:00,77.15,77.16,77.03,77.1,19000.0,58.5655,58.5731,58.4744,58.5275,19000.0
2013-03-28 14:35:00,77.09,77.09,77.02,77.02,10800.0,58.52,58.52,58.4668,58.4668,10800.0
2013-03-28 14:40:00,77.02,77.1,77.01,77.05,10700.0,58.4668,58.5275,58.4592,58.4896,10700.0
2013-03-28 14:45:00,77.05,77.07,77.02,77.05,9300.0,58.4896,58.5048,58.4668,58.4896,9300.0
2013-03-28 14:50:00,77.07,77.1,77.03,77.08,9200.0,58.5048,58.5275,58.4744,58.5124,9200.0
2013-03-28 14:55:00,77.08,77.09,77.01,77.02,9400.0,58.5124,58.52,58.4592,58.4668,9400.0
2013-03-28 15:00:00,77.03,77.06,76.95,77.06,17500.0,58.4744,58.4972,58.4137,58.4972,17500.0
2013-03-28 15:05:00,77.04,77.04,76.91,76.93,12100.0,58.482,58.482,58.3833,58.3985,12100.0
2013-03-28 15:10:00,76.93,76.93,76.86,76.87,16100.0,58.3985,58.3985,58.3454,58.353,16100.0
2013-03-28 15:15:00,76.88,76.92,76.86,76.91,12400.0,58.3605,58.3909,58.3454,58.3833,12400.0
2013-03-28 15:20:00,76.91,76.97,76.87,76.92,24400.0,58.3833,58.4289,58.353,58.3909,24400.0
2013-03-28 15:25:00,76.92,76.96,76.87,76.87,26800.0,58.3909,58.4213,58.353,58.353,26800.0
2013-03-28 15:30:00,76.87,76.87,76.8,76.81,33200.0,58.353,58.353,58.2998,58.3074,33200.0
2013-03-28 15:35:00,76.82,76.83,76.76,76.79,41900.0,58.315,58.3226,58.2695,58.2922,41900.0
2013-03-28 15:40:00,76.77,76.87,76.76,76.86,37900.0,58.277,58.353,58.2695,58.3454,37900.0
2013-03-28 15:45:00,76.87,76.94,76.83,76.92,43700.0,58.353,58.4061,58.3226,58.3909,43700.0
2013-03-28 15:50:00,76.92,76.97,76.89,76.9,47600.0,58.3909,58.4289,58.3681,58.3757,47600.0
2013-03-28 15:55:00,76.91,77.02,76.88,76.91,153600.0,58.3833,58.4668,58.3605,58.3833,153600.0
2013-04-01 09:30:00,76.86,76.97,76.63,76.72,44600.0,58.3454,58.4289,58.1708,58.2391,44600.0
2013-04-01 09:35:00,76.72,76.96,76.6,76.95,44800.0,58.2391,58.4213,58.148,58.4137,44800.0
2013-04-01 09:40:00,76.97,77.12,76.92,77.09,11900.0,58.4289,58.5427,58.3909,58.52,11900.0
2013-04-01 09:45:00,77.1,77.1,76.95,76.98,14100.0,58.5275,58.5275,58.4137,58.4365,14100.0
2013-04-01 09:50:00,76.98,77.06,76.91,77.03,26200.0,58.4365,58.4972,58.3833,58.4744,26200.0
2013-04-01 09:55:00,77.03,77.08,76.97,77.05,12300.0,58.4744,58.5124,58.4289,58.4896,12300.0
2013-04-01 10:00:00,77.06,77.11,76.85,76.99,30800.0,58.4972,58.5351,58.3378,58.444,30800.0
2013-04-01 10:05:00,76.99,77.19,76.9,77.15,36400.0,58.444,58.5959,58.3757,58.5655,36400.0
2013-04-01 10:10:00,77.14,77.24,77.14,77.24,10900.0,58.5579,58.6338,58.5579,58.6338,10900.0
2013-04-01 10:15:00,77.25,77.27,77.21,77.25,22200.0,58.6414,58.6566,58.6111,58.6414,22200.0
2013-04-01 10:20:00,77.25,77.3,77.22,77.3,11100.0,58.6414,58.6794,58.6186,58.6794,11100.0
2013-04-01 10:25:00,77.29,77.29,77.21,77.23,13600.0,58.6718,58.6718,58.6111,58.6262,13600.0
2013-04-01 10:30:00,77.24,77.3,77.24,77.29,27500.0,58.6338,58.6794,58.6338,58.6718,27500.0
2013-04-01 10:35:00,77.28,77.39,77.28,77.31,34100.0,58.6642,58.7477,58.6642,58.687,34100.0
2013-04-01 10:40:00,77.28,77.31,77.19,77.25,17800.0,58.6642,58.687,58.5959,58.6414,17800.0
2013-04-01 10:45:00,77.26,77.31,77.26,77.31,9900.0,58.649,58.687,58.649,58.687,9900.0
2013-04-01 10:50:00,77.31,77.34,77.28,77.29,18300.0,58.687,58.7097,58.6642,58.6718,18300.0
2013-04-01 10:55:00,77.28,77.35,77.24,77.32,62000.0,58.6642,58.7173,58.6338,58.6946,62000.0
2013-04-01 11:00:00,77.3,77.3,77.25,77.27,32700.0,58.6794,58.6794,58.6414,58.6566,32700.0
2013-04-01 11:05:00,77.26,77.37,77.26,77.33,15800.0,58.649,58.7325,58.649,58.7021,15800.0
2013-04-01 11:10:00,77.32,77.35,77.32,77.34,9700.0,58.6946,58.7173,58.6946,58.7097,9700.0
2013-04-01 11:15:00,77.33,77.33,77.29,77.32,7000.0,58.7021,58.7021,58.6718,58.6946,7000.0
2013-04-01 11:20:00,77.32,77.34,77.29,77.3,9500.0,58.6946,58.7097,58.6718,58.6794,9500.0
2013-04-01 11:25:00,77.3,77.42,77.3,77.4,22700.0,58.6794,58.7705,58.6794,58.7553,22700.0
2013-04-01 11:30:00,77.41,77.43,77.36,77.36,13700.0,58.7629,58.7781,58.7249,58.7249,13700.0
2013-04-01 11:35:00,77.36,77.43,77.36,77.38,15600.0,58.7249,58.7781,58.7249,58.7401,15600.0
2013-04-01 11:40:00,77.37,77.4,77.32,77.38,12000.0,58.7325,58.7553,58.6946,58.7401,12000.0
2013-04-01 11:45:00,77.38,77.44,77.38,77.43,6200.0,58.7401,58.7856,58.7401,58.7781,6200.0
2013-04-01 11:50:00,77.45,77.47,77.38,77.39,18600.0,58.7932,58.8084,58.7401,58.7477,18600.0
2013-04-01 11:55:00,77.38,77.42,77.38,77.41,6100.0,58.7401,58.7705,58.7401,58.7629,6100.0
2013-04-01 12:00:00,77.4,77.42,77.36,77.4,22200.0,58.7553,58.7705,58.7249,58.7553,22200.0
2013-04-01 12:05:00,77.39,77.41,77.34,77.36,17200.0,58.7477,58.7629,58.7097,58.7249,17200.0
2013-04-01 12:10:00,77.35,77.36,77.33,77.36,13400.0,58.7173,58.7249,58.7021,58.7249,13400.0
2013-04-01 12:15:00,77.36,77.39,77.34,77.38,14100.0,58.7249,58.7477,58.7097,58.7401,14100.0
2013-04-01 12:20:00,77.37,77.38,77.29,77.3,42800.0,58.7325,58.7401,58.6718,58.6794,42800.0
2013-04-01 12:25:00,77.31,77.36,77.29,77.35,4100.0,58.687,58.7249,58.6718,58.7173,4100.0
2013-04-01 12:30:00,77.34,77.39,77.3,77.33,11700.0,58.7097,58.7477,58.6794,58.7021,11700.0
2013-04-01 12:35:00,77.33,77.38,77.33,77.37,7300.0,58.7021,58.7401,58.7021,58.7325,7300.0
2013-04-01 12:40:00,77.36,77.39,77.35,77.38,4300.0,58.7249,58.7477,58.7173,58.7401,4300.0
2013-04-01 12:45:00,77.37,77.45,77.37,77.45,8200.0,58.7325,58.7932,58.7325,58.7932,8200.0
2013-04-01 12:50:00,77.45,77.47,77.45,77.45,4000.0,58.7932,58.8084,58.7932,58.7932,4000.0
2013-04-01 12:55:00,77.46,77.48,77.44,77.48,17500.0,58.8008,58.816,58.7856,58.816,17500.0
2013-04-01 13:00:00,77.47,77.5,77.46,77.5,8600.0,58.8084,58.8312,58.8008,58.8312,8600.0
2013-04-01 13:05:00,77.5,77.54,77.49,77.53,18100.0,58.8312,58.8616,58.8236,58.854,18100.0
2013-04-01 13:10:00,77.53,77.58,77.52,77.55,22100.0,58.854,58.8919,58.8464,58.8692,22100.0
2013-04-01 13:15:00,77.55,77.57,77.55,77.56,11300.0,58.8692,58.8843,58.8692,58.8767,11300.0
2013-04-01 13:20:00,77.56,77.58,77.55,77.58,9500.0,58.8767,58.8919,58.8692,58.8919,9500.0
2013-04-01 13:25:00,77.58,77.62,77.58,77.62,25900.0,58.8919,58.9223,58.8919,58.9223,25900.0
2013-04-01 13:30:00,77.61,77.63,77.58,77.63,15000.0,58.9147,58.9299,58.8919,58.9299,15000.0
2013-04-01 13:35:00,77.63,77.64,77.59,77.6,9500.0,58.9299,58.9375,58.8995,58.9071,9500.0
2013-04-01 13:40:00,77.6,77.61,77.47,77.5,12700.0,58.9071,58.9147,58.8084,58.8312,12700.0
2013-04-01 13:45:00,77.5,77.53,77.49,77.51,13500.0,58.8312,58.854,58.8236,58.8388,13500.0
2013-04-01 13:50:00,77.5,77.57,77.49,77.57,13000.0,58.8312,58.8843,58.8236,58.8843,13000.0
2013-04-01 13:55:00,77.56,77.56,77.5,77.53,11900.0,58.8767,58.8767,58.8312,58.854,11900.0
2013-04-01 14:00:00,77.52,77.58,77.49,77.49,9900.0,58.8464,58.8919,58.8236,58.8236,9900.0
2013-04-01 14:05:00,77.48,77.57,77.48,77.54,13300.0,58.816,58.8843,58.816,58.8616,13300.0
2013-04-01 14:10:00,77.55,77.56,77.49,77.52,11900.0,58.8692,58.8767,58.8236,58.8464,11900.0
2013-04-01 14:15:00,77.53,77.53,77.44,77.44,13800.0,58.854,58.854,58.7856,58.7856,13800.0
2013-04-01 14:20:00,77.45,77.51,77.45,77.47,16600.0,58.7932,58.8388,58.7932,58.8084,16600.0
2013-04-01 14:25:00,77.47,77.5,77.43,77.45,19100.0,58.8084,58.8312,58.7781,58.7932,19100.0
2013-04-01 14:30:00,77.45,77.47,77.39,77.42,17800.0,58.7932,58.8084,58.7477,58.7705,17800.0
2013-04-01 14:35:00,77.43,77.46,77.41,77.45,14200.0,58.7781,58.8008,58.7629,58.7932,14200.0
2013-04-01 14:40:00,77.45,77.47,77.43,77.46,22600.0,58.7932,58.8084,58.7781,58.8008,22600.0
2013-04-01 14:45:00,77.47,77.52,77.46,77.49,13100.0,58.8084,58.8464,58.8008,58.8236,13100.0
2013-04-01 14:50:00,77.49,77.53,77.46,77.53,17200.0,58.8236,58.854,58.8008,58.854,17200.0
2013-04-01 14:55:00,77.52,77.54,77.48,77.48,14800.0,58.8464,58.8616,58.816,58.816,14800.0
2013-04-01 15:00:00,77.48,77.54,77.47,77.49,24300.0,58.816,58.8616,58.8084,58.8236,24300.0
2013-04-01 15:05:00,77.5,77.56,77.47,77.47,15000.0,58.8312,58.8767,58.8084,58.8084,15000.0
2013-04-01 15:10:00,77.45,77.46,77.36,77.4,15400.0,58.7932,58.8008,58.7249,58.7553,15400.0
2013-04-01 15:15:00,77.42,77.43,77.37,77.4,13300.0,58.7705,58.7781,58.7325,58.7553,13300.0
2013-04-01 15:20:00,77.38,77.46,77.36,77.41,17000.0,58.7401,58.8008,58.7249,58.7629,17000.0
2013-04-01 15:25:00,77.39,77.51,77.39,77.49,19700.0,58.7477,58.8388,58.7477,58.8236,19700.0
2013-04-01 15:30:00,77.5,77.55,77.43,77.48,29200.0,58.8312,58.8692,58.7781,58.816,29200.0
2013-04-01 15:35:00,77.48,77.54,77.46,77.54,35000.0,58.816,58.8616,58.8008,58.8616,35000.0
2013-04-01 15:40:00,77.54,77.57,77.43,77.57,46300.0,58.8616,58.8843,58.7781,58.8843,46300.0
2013-04-01 15:45:00,77.57,77.63,77.56,77.63,43100.0,58.8843,58.9299,58.8767,58.9299,43100.0
2013-04-01 15:50:00,77.63,77.65,77.56,77.59,45400.0,58.9299,58.9451,58.8767,58.8995,45400.0
2013-04-01 15:55:00,77.6,77.75,77.59,77.74,105500.0,58.9071,59.021,58.8995,59.0134,105500.0
2013-04-02 09:30:00,77.88,77.88,77.68,77.73,76400.0,59.1197,59.1197,58.9678,59.0058,76400.0
2013-04-02 09:35:00,77.74,77.88,77.71,77.84,44300.0,59.0134,59.1197,58.9906,59.0893,44300.0
2013-04-02 09:40:00,77.83,77.87,77.8,77.81,21000.0,59.0817,59.1121,59.0589,59.0665,21000.0
2013-04-02 09:45:00,77.82,78.08,77.76,78.07,88000.0,59.0741,59.2715,59.0286,59.2639,88000.0
2013-04-02 09:50:00,78.03,78.2,77.87,77.95,146200.0,59.2335,59.3626,59.1121,59.1728,146200.0
2013-04-02 09:55:00,77.95,77.97,77.83,77.84,13700.0,59.1728,59.188,59.0817,59.0893,13700.0
2013-04-02 10:00:00,77.85,77.94,77.75,77.85,15400.0,59.0969,59.1652,59.021,59.0969,15400.0
2013-04-02 10:05:00,77.9,77.94,77.88,77.91,7800.0,59.1348,59.1652,59.1197,59.1424,7800.0
2013-04-02 10:10:00,77.91,77.99,77.88,77.94,12200.0,59.1424,59.2032,59.1197,59.1652,12200.0
2013-04-02 10:15:00,77.95,77.99,77.91,77.96,7200.0,59.1728,59.2032,59.1424,59.1804,7200.0
2013-04-02 10:20:00,77.95,78.12,77.94,78.12,13400.0,59.1728,59.3018,59.1652,59.3018,13400.0
2013-04-02 10:25:00,78.11,78.12,78.03,78.09,16100.0,59.2943,59.3018,59.2335,59.2791,16100.0
2013-04-02 10:30:00,78.07,78.13,78.01,78.12,10800.0,59.2639,59.3094,59.2183,59.3018,10800.0
2013-04-02 10:35:00,78.11,78.16,78.06,78.08,22300.0,59.2943,59.3322,59.2563,59.2715,22300.0
2013-04-02 10:40:00,78.09,78.12,78.06,78.11,9500.0,59.2791,59.3018,59.2563,59.2943,9500.0
2013-04-02 10:45:00,78.13,78.19,78.1,78.18,8400.0,59.3094,59.355,59.2867,59.3474,8400.0
2013-04-02 10:50:00,78.2,78.21,78.15,78.2,21300.0,59.3626,59.3702,59.3246,59.3626,21300.0
2013-04-02 10:55:00,78.2,78.24,78.18,78.21,16300.0,59.3626,59.3929,59.3474,59.3702,16300.0
2013-04-02 11:00:00,78.22,78.29,78.21,78.29,13700.0,59.3778,59.4309,59.3702,59.4309,13700.0
2013-04-02 11:05:00,78.29,78.29,78.23,78.27,12300.0,59.4309,59.4309,59.3853,59.4157,12300.0
2013-04-02 11:10:00,78.27,78.31,78.26,78.28,11600.0,59.4157,59.4461,59.4081,59.4233,11600.0
2013-04-02 11:15:00,78.27,78.39,78.25,78.38,16000.0,59.4157,59.5068,59.4005,59.4992,16000.0
2013-04-02 11:20:00,78.38,78.45,78.37,78.43,13500.0,59.4992,59.5524,59.4916,59.5372,13500.0
2013-04-02 11:25:00,78.44,78.48,78.43,78.44,20400.0,59.5448,59.5751,59.5372,59.5448,20400.0
2013-04-02 11:30:00,78.44,78.53,78.43,78.53,28200.0,59.5448,59.6131,59.5372,59.6131,28200.0
2013-04-02 11:35:00,78.53,78.58,78.45,78.46,17600.0,59.6131,59.651,59.5524,59.5599,17600.0
2013-04-02 11:40:00,78.45,78.52,78.4,78.4,20000.0,59.5524,59.6055,59.5144,59.5144,20000.0
2013-04-02 11:45:00,78.38,78.39,78.3,78.36,16900.0,59.4992,59.5068,59.4385,59.484,16900.0
2013-04-02 11:50:00,78.35,78.49,78.35,78.49,6500.0,59.4764,59.5827,59.4764,59.5827,6500.0
2013-04-02 11:55:00,78.49,78.54,78.44,78.45,9200.0,59.5827,59.6207,59.5448,59.5524,9200.0
2013-04-02 12:00:00,78.45,78.53,78.45,78.52,9900.0,59.5524,59.6131,59.5524,59.6055,9900.0
2013-04-02 12:05:00,78.51,78.52,78.46,78.49,5600.0,59.5979,59.6055,59.5599,59.5827,5600.0
2013-04-02 12:10:00,78.48,78.61,78.48,78.61,19800.0,59.5751,59.6738,59.5751,59.6738,19800.0
2013-04-02 12:15:00,78.6,78.65,78.59,78.61,13800.0,59.6662,59.7042,59.6586,59.6738,13800.0
2013-04-02 12:20:00,78.61,78.65,78.61,78.63,14900.0,59.6738,59.7042,59.6738,59.689,14900.0
2013-04-02 12:25:00,78.63,78.72,78.63,78.69,14900.0,59.689,59.7573,59.689,59.7345,14900.0
2013-04-02 12:30:00,78.69,78.7,78.62,78.63,10600.0,59.7345,59.7421,59.6814,59.689,10600.0
2013-04-02 12:35:00,78.63,78.68,78.62,78.68,10400.0,59.689,59.7269,59.6814,59.7269,10400.0
2013-04-02 12:40:00,78.68,78.68,78.65,78.65,4700.0,59.7269,59.7269,59.7042,59.7042,4700.0
2013-04-02 12:45:00,78.66,78.69,78.63,78.66,6700.0,59.7118,59.7345,59.689,59.7118,6700.0
2013-04-02 12:50:00,78.66,78.7,78.66,78.7,7300.0,59.7118,59.7421,59.7118,59.7421,7300.0
2013-04-02 12:55:00,78.7,78.73,78.7,78.72,15500.0,59.7421,59.7649,59.7421,59.7573,15500.0
2013-04-02 13:00:00,78.73,78.76,78.66,78.66,37900.0,59.7649,59.7877,59.7118,59.7118,37900.0
2013-04-02 13:05:00,78.66,78.7,78.64,78.7,18200.0,59.7118,59.7421,59.6966,59.7421,18200.0
2013-04-02 13:10:00,78.7,78.72,78.63,78.63,5500.0,59.7421,59.7573,59.689,59.689,5500.0
2013-04-02 13:15:00,78.62,78.63,78.54,78.54,9900.0,59.6814,59.689,59.6207,59.6207,9900.0
2013-04-02 13:20:00,78.5,78.56,78.49,78.56,10800.0,59.5903,59.6359,59.5827,59.6359,10800.0
2013-04-02 13:25:00,78.57,78.58,78.55,78.57,8500.0,59.6434,59.651,59.6283,59.6434,8500.0
2013-04-02 13:30:00,78.57,78.63,78.57,78.61,9700.0,59.6434,59.689,59.6434,59.6738,9700.0
2013-04-02 13:35:00,78.6,78.61,78.56,78.57,5900.0,59.6662,59.6738,59.6359,59.6434,5900.0
2013-04-02 13:40:00,78.57,78.6,78.56,78.6,8300.0,59.6434,59.6662,59.6359,59.6662,8300.0
2013-04-02 13:45:00,78.59,78.62,78.58,78.58,24100.0,59.6586,59.6814,59.651,59.651,24100.0
2013-04-02 13:50:00,78.57,78.63,78.55,78.61,18200.0,59.6434,59.689,59.6283,59.6738,18200.0
2013-04-02 13:55:00,78.59,78.62,78.55,78.62,16800.0,59.6586,59.6814,59.6283,59.6814,16800.0
2013-04-02 14:00:00,78.62,78.7,78.62,78.7,9300.0,59.6814,59.7421,59.6814,59.7421,9300.0
2013-04-02 14:05:00,78.7,78.72,78.69,78.71,7900.0,59.7421,59.7573,59.7345,59.7497,7900.0
2013-04-02 14:10:00,78.71,78.76,78.7,78.76,24300.0,59.7497,59.7877,59.7421,59.7877,24300.0
2013-04-02 14:15:00,78.74,78.78,78.72,78.76,20000.0,59.7725,59.8029,59.7573,59.7877,20000.0
2013-04-02 14:20:00,78.78,78.82,78.76,78.82,20900.0,59.8029,59.8332,59.7877,59.8332,20900.0
2013-04-02 14:25:00,78.82,78.87,78.82,78.86,23900.0,59.8332,59.8712,59.8332,59.8636,23900.0
2013-04-02 14:30:00,78.85,78.85,78.73,78.73,20700.0,59.856,59.856,59.7649,59.7649,20700.0
2013-04-02 14:35:00,78.73,78.77,78.69,78.75,19000.0,59.7649,59.7953,59.7345,59.7801,19000.0
2013-04-02 14:40:00,78.75,78.75,78.65,78.67,20600.0,59.7801,59.7801,59.7042,59.7194,20600.0
2013-04-02 14:45:00,78.67,78.73,78.65,78.71,26700.0,59.7194,59.7649,59.7042,59.7497,26700.0
2013-04-02 14:50:00,78.72,78.78,78.68,78.68,23200.0,59.7573,59.8029,59.7269,59.7269,23200.0
2013-04-02 14:55:00,78.68,78.81,78.68,78.75,29000.0,59.7269,59.8256,59.7269,59.7801,29000.0
2013-04-02 15:00:00,78.75,78.75,78.65,78.7,20100.0,59.7801,59.7801,59.7042,59.7421,20100.0
2013-04-02 15:05:00,78.71,78.77,78.66,78.67,21400.0,59.7497,59.7953,59.7118,59.7194,21400.0
2013-04-02 15:10:00,78.67,78.75,78.66,78.7,35000.0,59.7194,59.7801,59.7118,59.7421,35000.0
2013-04-02 15:15:00,78.72,78.72,78.61,78.62,22800.0,59.7573,59.7573,59.6738,59.6814,22800.0
2013-04-02 15:20:00,78.62,78.65,78.58,78.59,26000.0,59.6814,59.7042,59.651,59.6586,26000.0
2013-04-02 15:25:00,78.6,78.6,78.55,78.56,17400.0,59.6662,59.6662,59.6283,59.6359,17400.0
2013-04-02 15:30:00,78.56,78.63,78.53,78.58,41000.0,59.6359,59.689,59.6131,59.651,41000.0
2013-04-02 15:35:00,78.56,78.63,78.51,78.62,43800.0,59.6359,59.689,59.5979,59.6814,43800.0
2013-04-02 15:40:00,78.61,78.61,78.48,78.49,30900.0,59.6738,59.6738,59.5751,59.5827,30900.0
2013-04-02 15:45:00,78.48,78.6,78.48,78.54,29400.0,59.5751,59.6662,59.5751,59.6207,29400.0
2013-04-02 15:50:00,78.55,78.61,78.55,78.57,51600.0,59.6283,59.6738,59.6283,59.6434,51600.0
2013-04-02 15:55:00,78.57,78.77,78.57,78.72,150600.0,59.6434,59.7953,59.6434,59.7573,150600.0
2013-04-03 09:30:00,78.68,78.76,78.43,78.47,33600.0,59.7269,59.7877,59.5372,59.5675,33600.0
2013-04-03 09:35:00,78.49,78.49,77.96,77.96,57200.0,59.5827,59.5827,59.1804,59.1804,57200.0
2013-04-03 09:40:00,77.96,78.4,77.79,77.89,50700.0,59.1804,59.5144,59.0513,59.1272,50700.0
2013-04-03 09:45:00,77.93,78.08,77.92,78.02,28000.0,59.1576,59.2715,59.15,59.2259,28000.0
2013-04-03 09:50:00,78.02,78.1,78.0,78.1,17300.0,59.2259,59.2867,59.2108,59.2867,17300.0
2013-04-03 09:55:00,78.06,78.07,77.86,77.99,23000.0,59.2563,59.2639,59.1045,59.2032,23000.0
2013-04-03 10:00:00,77.98,78.05,77.86,77.91,29800.0,59.1956,59.2487,59.1045,59.1424,29800.0
2013-04-03 10:05:00,77.9,77.99,77.83,77.91,21600.0,59.1348,59.2032,59.0817,59.1424,21600.0
2013-04-03 10:10:00,77.9,77.9,77.72,77.76,22400.0,59.1348,59.1348,58.9982,59.0286,22400.0
2013-04-03 10:15:00,77.78,77.82,77.71,77.82,19500.0,59.0437,59.0741,58.9906,59.0741,19500.0
2013-04-03 10:20:00,77.82,77.88,77.75,77.85,9100.0,59.0741,59.1197,59.021,59.0969,9100.0
2013-04-03 10:25:00,77.86,77.88,77.82,77.88,10400.0,59.1045,59.1197,59.0741,59.1197,10400.0
2013-04-03 10:30:00,77.9,77.96,77.79,77.85,26300.0,59.1348,59.1804,59.0513,59.0969,26300.0
2013-04-03 10:35:00,77.85,77.86,77.72,77.77,23200.0,59.0969,59.1045,58.9982,59.0362,23200.0
2013-04-03 10:40:00,77.76,77.76,77.66,77.7,22300.0,59.0286,59.0286,58.9527,58.983,22300.0
2013-04-03 10:45:00,77.71,77.87,77.7,77.86,16300.0,58.9906,59.1121,58.983,59.1045,16300.0
2013-04-03 10:50:00,77.84,77.88,77.8,77.88,11800.0,59.0893,59.1197,59.0589,59.1197,11800.0
2013-04-03 10:55:00,77.87,77.87,77.76,77.81,27000.0,59.1121,59.1121,59.0286,59.0665,27000.0
2013-04-03 11:00:00,77.81,77.83,77.79,77.83,120700.0,59.0665,59.0817,59.0513,59.0817,120700.0
2013-04-03 11:05:00,77.83,77.87,77.82,77.87,26200.0,59.0817,59.1121,59.0741,59.1121,26200.0
2013-04-03 11:10:00,77.87,77.92,77.86,77.91,11900.0,59.1121,59.15,59.1045,59.1424,11900.0
2013-04-03 11:15:00,77.93,77.95,77.9,77.95,25600.0,59.1576,59.1728,59.1348,59.1728,25600.0
2013-04-03 11:20:00,77.93,77.97,77.9,77.95,16400.0,59.1576,59.188,59.1348,59.1728,16400.0
2013-04-03 11:25:00,77.94,78.02,77.94,78.02,11800.0,59.1652,59.2259,59.1652,59.2259,11800.0
2013-04-03 11:30:00,78.02,78.06,77.99,78.0,35300.0,59.2259,59.2563,59.2032,59.2108,35300.0
2013-04-03 11:35:00,78.0,78.08,77.99,77.99,14500.0,59.2108,59.2715,59.2032,59.2032,14500.0
2013-04-03 11:40:00,77.98,77.99,77.9,77.95,16600.0,59.1956,59.2032,59.1348,59.1728,16600.0
2013-04-03 11:45:00,77.95,78.05,77.93,78.03,7900.0,59.1728,59.2487,59.1576,59.2335,7900.0
2013-04-03 11:50:00,78.03,78.04,77.98,78.01,6800.0,59.2335,59.2411,59.1956,59.2183,6800.0
2013-04-03 11:55:00,78.02,78.03,77.95,77.98,10600.0,59.2259,59.2335,59.1728,59.1956,10600.0
2013-04-03 12:00:00,77.97,77.98,77.93,77.94,19200.0,59.188,59.1956,59.1576,59.1652,19200.0
2013-04-03 12:05:00,77.93,77.94,77.88,77.89,20700.0,59.1576,59.1652,59.1197,59.1272,20700.0
2013-04-03 12:10:00,77.89,77.92,77.88,77.88,38700.0,59.1272,59.15,59.1197,59.1197,38700.0
2013-04-03 12:15:00,77.88,77.9,77.83,77.87,13900.0,59.1197,59.1348,59.0817,59.1121,13900.0
2013-04-03 12:20:00,77.85,77.88,77.83,77.85,12600.0,59.0969,59.1197,59.0817,59.0969,12600.0
2013-04-03 12:25:00,77.84,77.85,77.82,77.84,24800.0,59.0893,59.0969,59.0741,59.0893,24800.0
2013-04-03 12:30:00,77.83,77.88,77.83,77.84,43800.0,59.0817,59.1197,59.0817,59.0893,43800.0
2013-04-03 12:35:00,77.84,77.91,77.72,77.72,59800.0,59.0893,59.1424,58.9982,58.9982,59800.0
2013-04-03 12:40:00,77.72,77.78,77.67,77.68,8100.0,58.9982,59.0437,58.9602,58.9678,8100.0
2013-04-03 12:45:00,77.66,77.72,77.66,77.67,18600.0,58.9527,58.9982,58.9527,58.9602,18600.0
2013-04-03 12:50:00,77.67,77.7,77.66,77.69,11100.0,58.9602,58.983,58.9527,58.9754,11100.0
2013-04-03 12:55:00,77.69,77.7,77.62,77.62,11500.0,58.9754,58.983,58.9223,58.9223,11500.0
2013-04-03 13:00:00,77.62,77.67,77.6,77.64,6900.0,58.9223,58.9602,58.9071,58.9375,6900.0
2013-04-03 13:05:00,77.67,77.71,77.65,77.65,7700.0,58.9602,58.9906,58.9451,58.9451,7700.0
2013-04-03 13:10:00,77.66,77.66,77.56,77.56,12100.0,58.9527,58.9527,58.8767,58.8767,12100.0
2013-04-03 13:15:00,77.56,77.67,77.49,77.64,14100.0,58.8767,58.9602,58.8236,58.9375,14100.0
2013-04-03 13:20:00,77.64,77.64,77.54,77.59,15300.0,58.9375,58.9375,58.8616,58.8995,15300.0
2013-04-03 13:25:00,77.59,77.72,77.59,77.69,12800.0,58.8995,58.9982,58.8995,58.9754,12800.0
2013-04-03 13:30:00,77.7,77.74,77.67,77.71,65800.0,58.983,59.0134,58.9602,58.9906,65800.0
2013-04-03 13:35:00,77.71,77.73,77.59,77.62,41400.0,58.9906,59.0058,58.8995,58.9223,41400.0
2013-04-03 13:40:00,77.64,77.7,77.56,77.69,22800.0,58.9375,58.983,58.8767,58.9754,22800.0
2013-04-03 13:45:00,77.69,77.77,77.68,77.76,41300.0,58.9754,59.0362,58.9678,59.0286,41300.0
2013-04-03 13:50:00,77.77,77.84,77.76,77.82,36500.0,59.0362,59.0893,59.0286,59.0741,36500.0
2013-04-03 13:55:00,77.82,77.85,77.76,77.81,24900.0,59.0741,59.0969,59.0286,59.0665,24900.0
2013-04-03 14:00:00,77.8,77.83,77.74,77.79,31400.0,59.0589,59.0817,59.0134,59.0513,31400.0
2013-04-03 14:05:00,77.78,77.9,77.71,77.9,18600.0,59.0437,59.1348,58.9906,59.1348,18600.0
2013-04-03 14:10:00,77.9,77.93,77.84,77.93,9600.0,59.1348,59.1576,59.0893,59.1576,9600.0
2013-04-03 14:15:00,77.93,78.0,77.93,78.0,18700.0,59.1576,59.2108,59.1576,59.2108,18700.0
2013-04-03 14:20:00,78.0,78.04,77.97,77.97,23500.0,59.2108,59.2411,59.188,59.188,23500.0
2013-04-03 14:25:00,77.96,78.0,77.86,77.95,14400.0,59.1804,59.2108,59.1045,59.1728,14400.0
2013-04-03 14:30:00,77.96,78.03,77.94,78.02,35500.0,59.1804,59.2335,59.1652,59.2259,35500.0
2013-04-03 14:35:00,78.01,78.07,78.0,78.02,32800.0,59.2183,59.2639,59.2108,59.2259,32800.0
2013-04-03 14:40:00,78.02,78.11,78.01,78.02,11300.0,59.2259,59.2943,59.2183,59.2259,11300.0
2013-04-03 14:45:00,78.02,78.03,77.97,78.02,25500.0,59.2259,59.2335,59.188,59.2259,25500.0
2013-04-03 14:50:00,78.02,78.04,77.97,78.0,57700.0,59.2259,59.2411,59.188,59.2108,57700.0
2013-04-03 14:55:00,78.0,78.04,78.0,78.02,10100.0,59.2108,59.2411,59.2108,59.2259,10100.0
2013-04-03 15:00:00,78.01,78.06,77.99,78.01,13600.0,59.2183,59.2563,59.2032,59.2183,13600.0
2013-04-03 15:05:00,78.01,78.06,78.01,78.03,11700.0,59.2183,59.2563,59.2183,59.2335,11700.0
2013-04-03 15:10:00,78.01,78.04,78.0,78.0,24900.0,59.2183,59.2411,59.2108,59.2108,24900.0
2013-04-03 15:15:00,78.01,78.04,77.99,78.04,12400.0,59.2183,59.2411,59.2032,59.2411,12400.0
2013-04-03 15:20:00,78.04,78.05,78.0,78.02,32000.0,59.2411,59.2487,59.2108,59.2259,32000.0
2013-04-03 15:25:00,78.01,78.08,78.0,78.0,29600.0,59.2183,59.2715,59.2108,59.2108,29600.0
2013-04-03 15:30:00,78.0,78.01,77.93,77.95,42500.0,59.2108,59.2183,59.1576,59.1728,42500.0
2013-04-03 15:35:00,77.95,78.0,77.88,77.93,30900.0,59.1728,59.2108,59.1197,59.1576,30900.0
2013-04-03 15:40:00,77.93,78.15,77.87,78.1,56000.0,59.1576,59.3246,59.1121,59.2867,56000.0
2013-04-03 15:45:00,78.11,78.16,78.04,78.09,38000.0,59.2943,59.3322,59.2411,59.2791,38000.0
2013-04-03 15:50:00,78.1,78.14,78.04,78.09,41300.0,59.2867,59.317,59.2411,59.2791,41300.0
2013-04-03 15:55:00,78.1,78.15,78.0,78.01,138900.0,59.2867,59.3246,59.2108,59.2183,138900.0
2013-04-04 09:30:00,78.16,78.72,78.16,78.56,45600.0,59.3322,59.7573,59.3322,59.6359,45600.0
2013-04-04 09:35:00,78.52,78.63,78.37,78.5,40200.0,59.6055,59.689,59.4916,59.5903,40200.0
2013-04-04 09:40:00,78.52,78.66,78.5,78.55,34600.0,59.6055,59.7118,59.5903,59.6283,34600.0
2013-04-04 09:45:00,78.56,78.86,78.55,78.83,22600.0,59.6359,59.8636,59.6283,59.8408,22600.0
2013-04-04 09:50:00,78.78,78.87,78.61,78.63,20200.0,59.8029,59.8712,59.6738,59.689,20200.0
2013-04-04 09:55:00,78.63,78.79,78.63,78.68,23600.0,59.689,59.8104,59.689,59.7269,23600.0
2013-04-04 10:00:00,78.7,78.87,78.7,78.8,16700.0,59.7421,59.8712,59.7421,59.818,16700.0
2013-04-04 10:05:00,78.82,78.86,78.74,78.77,12700.0,59.8332,59.8636,59.7725,59.7953,12700.0
2013-04-04 10:10:00,78.74,78.76,78.62,78.66,11000.0,59.7725,59.7877,59.6814,59.7118,11000.0
2013-04-04 10:15:00,78.66,78.72,78.64,78.7,23300.0,59.7118,59.7573,59.6966,59.7421,23300.0
2013-04-04 10:20:00,78.7,78.75,78.7,78.73,11100.0,59.7421,59.7801,59.7421,59.7649,11100.0
2013-04-04 10:25:00,78.73,78.75,78.64,78.65,40300.0,59.7649,59.7801,59.6966,59.7042,40300.0
2013-04-04 10:30:00,78.64,78.73,78.64,78.7,27200.0,59.6966,59.7649,59.6966,59.7421,27200.0
2013-04-04 10:35:00,78.7,78.71,78.64,78.64,21500.0,59.7421,59.7497,59.6966,59.6966,21500.0
2013-04-04 10:40:00,78.66,78.76,78.65,78.76,21400.0,59.7118,59.7877,59.7042,59.7877,21400.0
2013-04-04 10:45:00,78.72,78.75,78.59,78.6,16700.0,59.7573,59.7801,59.6586,59.6662,16700.0
2013-04-04 10:50:00,78.59,78.76,78.59,78.73,22700.0,59.6586,59.7877,59.6586,59.7649,22700.0
2013-04-04 10:55:00,78.74,78.78,78.68,78.7,28800.0,59.7725,59.8029,59.7269,59.7421,28800.0
2013-04-04 11:00:00,78.7,78.74,78.68,78.72,40900.0,59.7421,59.7725,59.7269,59.7573,40900.0
2013-04-04 11:05:00,78.71,78.77,78.64,78.65,12300.0,59.7497,59.7953,59.6966,59.7042,12300.0
2013-04-04 11:10:00,78.64,78.72,78.64,78.68,13800.0,59.6966,59.7573,59.6966,59.7269,13800.0
2013-04-04 11:15:00,78.69,78.75,78.66,78.72,13200.0,59.7345,59.7801,59.7118,59.7573,13200.0
2013-04-04 11:20:00,78.72,78.8,78.72,78.77,10400.0,59.7573,59.818,59.7573,59.7953,10400.0
2013-04-04 11:25:00,78.77,78.85,78.77,78.82,19200.0,59.7953,59.856,59.7953,59.8332,19200.0
2013-04-04 11:30:00,78.81,78.82,78.77,78.78,50400.0,59.8256,59.8332,59.7953,59.8029,50400.0
2013-04-04 11:35:00,78.78,78.78,78.64,78.64,7600.0,59.8029,59.8029,59.6966,59.6966,7600.0
2013-04-04 11:40:00,78.64,78.64,78.54,78.56,12400.0,59.6966,59.6966,59.6207,59.6359,12400.0
2013-04-04 11:45:00,78.56,78.66,78.52,78.64,17300.0,59.6359,59.7118,59.6055,59.6966,17300.0
2013-04-04 11:50:00,78.64,78.65,78.55,78.55,13700.0,59.6966,59.7042,59.6283,59.6283,13700.0
2013-04-04 11:55:00,78.54,78.62,78.52,78.59,16200.0,59.6207,59.6814,59.6055,59.6586,16200.0
2013-04-04 12:00:00,78.59,78.6,78.48,78.5,10000.0,59.6586,59.6662,59.5751,59.5903,10000.0
2013-04-04 12:05:00,78.51,78.6,78.49,78.59,17000.0,59.5979,59.6662,59.5827,59.6586,17000.0
2013-04-04 12:10:00,78.57,78.61,78.54,78.61,5800.0,59.6434,59.6738,59.6207,59.6738,5800.0
2013-04-04 12:15:00,78.61,78.61,78.53,78.53,4300.0,59.6738,59.6738,59.6131,59.6131,4300.0
2013-04-04 12:20:00,78.53,78.56,78.43,78.44,7200.0,59.6131,59.6359,59.5372,59.5448,7200.0
2013-04-04 12:25:00,78.44,78.46,78.35,78.46,8200.0,59.5448,59.5599,59.4764,59.5599,8200.0
2013-04-04 12:30:00,78.43,78.44,78.35,78.4,4500.0,59.5372,59.5448,59.4764,59.5144,4500.0
2013-04-04 12:35:00,78.4,78.48,78.37,78.43,9100.0,59.5144,59.5751,59.4916,59.5372,9100.0
2013-04-04 12:40:00,78.44,78.48,78.42,78.48,9800.0,59.5448,59.5751,59.5296,59.5751,9800.0
2013-04-04 12:45:00,78.47,78.53,78.47,78.51,8200.0,59.5675,59.6131,59.5675,59.5979,8200.0
2013-04-04 12:50:00,78.5,78.52,78.45,78.47,7800.0,59.5903,59.6055,59.5524,59.5675,7800.0
2013-04-04 12:55:00,78.44,78.47,78.38,78.47,8100.0,59.5448,59.5675,59.4992,59.5675,8100.0
2013-04-04 13:00:00,78.47,78.47,78.43,78.43,8400.0,59.5675,59.5675,59.5372,59.5372,8400.0
2013-04-04 13:05:00,78.42,78.49,78.42,78.42,5300.0,59.5296,59.5827,59.5296,59.5296,5300.0
2013-04-04 13:10:00,78.42,78.42,78.36,78.36,6800.0,59.5296,59.5296,59.484,59.484,6800.0
2013-04-04 13:15:00,78.36,78.36,78.3,78.36,6300.0,59.484,59.484,59.4385,59.484,6300.0
2013-04-04 13:20:00,78.35,78.37,78.3,78.32,8000.0,59.4764,59.4916,59.4385,59.4537,8000.0
2013-04-04 13:25:00,78.34,78.39,78.34,78.34,8000.0,59.4688,59.5068,59.4688,59.4688,8000.0
2013-04-04 13:30:00,78.35,78.36,78.27,78.3,5900.0,59.4764,59.484,59.4157,59.4385,5900.0
2013-04-04 13:35:00,78.29,78.4,78.29,78.38,7000.0,59.4309,59.5144,59.4309,59.4992,7000.0
2013-04-04 13:40:00,78.38,78.51,78.37,78.48,9500.0,59.4992,59.5979,59.4916,59.5751,9500.0
2013-04-04 13:45:00,78.49,78.5,78.46,78.47,5800.0,59.5827,59.5903,59.5599,59.5675,5800.0
2013-04-04 13:50:00,78.47,78.51,78.44,78.45,6900.0,59.5675,59.5979,59.5448,59.5524,6900.0
2013-04-04 13:55:00,78.44,78.47,78.41,78.47,6300.0,59.5448,59.5675,59.522,59.5675,6300.0
2013-04-04 14:00:00,78.47,78.48,78.42,78.43,8400.0,59.5675,59.5751,59.5296,59.5372,8400.0
2013-04-04 14:05:00,78.43,78.47,78.42,78.45,7500.0,59.5372,59.5675,59.5296,59.5524,7500.0
2013-04-04 14:10:00,78.44,78.51,78.44,78.51,9600.0,59.5448,59.5979,59.5448,59.5979,9600.0
2013-04-04 14:15:00,78.5,78.56,78.5,78.54,6300.0,59.5903,59.6359,59.5903,59.6207,6300.0
2013-04-04 14:20:00,78.54,78.66,78.54,78.66,14200.0,59.6207,59.7118,59.6207,59.7118,14200.0
2013-04-04 14:25:00,78.65,78.67,78.6,78.64,18200.0,59.7042,59.7194,59.6662,59.6966,18200.0
2013-04-04 14:30:00,78.65,78.65,78.52,78.53,17500.0,59.7042,59.7042,59.6055,59.6131,17500.0
2013-04-04 14:35:00,78.51,78.57,78.46,78.54,15900.0,59.5979,59.6434,59.5599,59.6207,15900.0
2013-04-04 14:40:00,78.55,78.6,78.54,78.6,5600.0,59.6283,59.6662,59.6207,59.6662,5600.0
2013-04-04 14:45:00,78.59,78.59,78.56,78.57,3000.0,59.6586,59.6586,59.6359,59.6434,3000.0
2013-04-04 14:50:00,78.59,78.59,78.45,78.45,18200.0,59.6586,59.6586,59.5524,59.5524,18200.0
2013-04-04 14:55:00,78.46,78.5,78.46,78.47,7200.0,59.5599,59.5903,59.5599,59.5675,7200.0
2013-04-04 15:00:00,78.47,78.49,78.45,78.48,21000.0,59.5675,59.5827,59.5524,59.5751,21000.0
2013-04-04 15:05:00,78.49,78.51,78.42,78.43,34000.0,59.5827,59.5979,59.5296,59.5372,34000.0
2013-04-04 15:10:00,78.44,78.48,78.44,78.47,19700.0,59.5448,59.5751,59.5448,59.5675,19700.0
2013-04-04 15:15:00,78.46,78.49,78.4,78.4,33700.0,59.5599,59.5827,59.5144,59.5144,33700.0
2013-04-04 15:20:00,78.42,78.43,78.34,78.35,25600.0,59.5296,59.5372,59.4688,59.4764,25600.0
2013-04-04 15:25:00,78.35,78.36,78.25,78.26,40800.0,59.4764,59.484,59.4005,59.4081,40800.0
2013-04-04 15:30:00,78.25,78.33,78.22,78.3,80300.0,59.4005,59.4613,59.3778,59.4385,80300.0
2013-04-04 15:35:00,78.3,78.45,78.3,78.4,37700.0,59.4385,59.5524,59.4385,59.5144,37700.0
2013-04-04 15:40:00,78.41,78.44,78.36,78.39,23100.0,59.522,59.5448,59.484,59.5068,23100.0
2013-04-04 15:45:00,78.39,78.48,78.38,78.38,29200.0,59.5068,59.5751,59.4992,59.4992,29200.0
2013-04-04 15:50:00,78.39,78.56,78.38,78.56,41500.0,59.5068,59.6359,59.4992,59.6359,41500.0
2013-04-04 15:55:00,78.55,78.62,78.49,78.57,100500.0,59.6283,59.6814,59.5827,59.6434,100500.0
2013-04-05 09:30:00,77.77,77.92,77.73,77.82,45200.0,59.0362,59.15,59.0058,59.0741,45200.0
2013-04-05 09:35:00,77.86,78.0,77.83,78.0,15900.0,59.1045,59.2108,59.0817,59.2108,15900.0
2013-04-05 09:40:00,78.0,78.1,77.85,77.91,23800.0,59.2108,59.2867,59.0969,59.1424,23800.0
2013-04-05 09:45:00,77.88,78.13,77.88,78.02,12300.0,59.1197,59.3094,59.1197,59.2259,12300.0
2013-04-05 09:50:00,78.04,78.04,77.8,77.89,22200.0,59.2411,59.2411,59.0589,59.1272,22200.0
2013-04-05 09:55:00,77.92,77.98,77.84,77.94,20000.0,59.15,59.1956,59.0893,59.1652,20000.0
2013-04-05 10:00:00,77.94,78.13,77.92,78.07,18000.0,59.1652,59.3094,59.15,59.2639,18000.0
2013-04-05 10:05:00,78.06,78.06,77.8,77.96,19200.0,59.2563,59.2563,59.0589,59.1804,19200.0
2013-04-05 10:10:00,77.95,77.98,77.8,77.82,35300.0,59.1728,59.1956,59.0589,59.0741,35300.0
2013-04-05 10:15:00,77.84,77.84,77.75,77.76,19600.0,59.0893,59.0893,59.021,59.0286,19600.0
2013-04-05 10:20:00,77.74,77.82,77.72,77.79,13100.0,59.0134,59.0741,58.9982,59.0513,13100.0
2013-04-05 10:25:00,77.81,77.91,77.78,77.86,23700.0,59.0665,59.1424,59.0437,59.1045,23700.0
2013-04-05 10:30:00,77.86,77.92,77.83,77.86,30200.0,59.1045,59.15,59.0817,59.1045,30200.0
2013-04-05 10:35:00,77.85,77.92,77.7,77.72,40400.0,59.0969,59.15,58.983,58.9982,40400.0
2013-04-05 10:40:00,77.72,77.73,77.57,77.57,23900.0,58.9982,59.0058,58.8843,58.8843,23900.0
2013-04-05 10:45:00,77.58,77.58,77.47,77.53,13000.0,58.8919,58.8919,58.8084,58.854,13000.0
2013-04-05 10:50:00,77.54,77.61,77.48,77.6,15900.0,58.8616,58.9147,58.816,58.9071,15900.0
2013-04-05 10:55:00,77.6,77.68,77.59,77.59,14300.0,58.9071,58.9678,58.8995,58.8995,14300.0
2013-04-05 11:00:00,77.58,77.72,77.57,77.7,16300.0,58.8919,58.9982,58.8843,58.983,16300.0
2013-04-05 11:05:00,77.7,77.7,77.62,77.63,15200.0,58.983,58.983,58.9223,58.9299,15200.0
2013-04-05 11:10:00,77.63,77.66,77.59,77.62,14400.0,58.9299,58.9527,58.8995,58.9223,14400.0
2013-04-05 11:15:00,77.62,77.65,77.54,77.55,22300.0,58.9223,58.9451,58.8616,58.8692,22300.0
2013-04-05 11:20:00,77.55,77.64,77.53,77.62,19400.0,58.8692,58.9375,58.854,58.9223,19400.0
2013-04-05 11:25:00,77.63,77.73,77.62,77.72,18800.0,58.9299,59.0058,58.9223,58.9982,18800.0
2013-04-05 11:30:00,77.72,77.74,77.68,77.68,22600.0,58.9982,59.0134,58.9678,58.9678,22600.0
2013-04-05 11:35:00,77.7,77.71,77.64,77.68,17700.0,58.983,58.9906,58.9375,58.9678,17700.0
2013-04-05 11:40:00,77.69,77.73,77.65,77.7,20500.0,58.9754,59.0058,58.9451,58.983,20500.0
2013-04-05 11:45:00,77.67,77.67,77.5,77.5,14700.0,58.9602,58.9602,58.8312,58.8312,14700.0
2013-04-05 11:50:00,77.5,77.5,77.39,77.4,16800.0,58.8312,58.8312,58.7477,58.7553,16800.0
2013-04-05 11:55:00,77.4,77.41,77.31,77.34,11000.0,58.7553,58.7629,58.687,58.7097,11000.0
2013-04-05 12:00:00,77.35,77.36,77.27,77.3,19100.0,58.7173,58.7249,58.6566,58.6794,19100.0
2013-04-05 12:05:00,77.3,77.33,77.25,77.27,19600.0,58.6794,58.7021,58.6414,58.6566,19600.0
2013-04-05 12:10:00,77.27,77.43,77.26,77.43,13900.0,58.6566,58.7781,58.649,58.7781,13900.0
2013-04-05 12:15:00,77.43,77.58,77.43,77.56,21600.0,58.7781,58.8919,58.7781,58.8767,21600.0
2013-04-05 12:20:00,77.55,77.62,77.5,77.52,25900.0,58.8692,58.9223,58.8312,58.8464,25900.0
2013-04-05 12:25:00,77.53,77.54,77.45,77.45,21500.0,58.854,58.8616,58.7932,58.7932,21500.0
2013-04-05 12:30:00,77.45,77.46,77.38,77.46,11200.0,58.7932,58.8008,58.7401,58.8008,11200.0
2013-04-05 12:35:00,77.44,77.48,77.37,77.4,12500.0,58.7856,58.816,58.7325,58.7553,12500.0
2013-04-05 12:40:00,77.39,77.51,77.39,77.46,9600.0,58.7477,58.8388,58.7477,58.8008,9600.0
2013-04-05 12:45:00,77.45,77.45,77.38,77.39,10600.0,58.7932,58.7932,58.7401,58.7477,10600.0
2013-04-05 12:50:00,77.38,77.52,77.38,77.5,12800.0,58.7401,58.8464,58.7401,58.8312,12800.0
2013-04-05 12:55:00,77.5,77.51,77.45,77.49,16500.0,58.8312,58.8388,58.7932,58.8236,16500.0
2013-04-05 13:00:00,77.49,77.53,77.48,77.5,20100.0,58.8236,58.854,58.816,58.8312,20100.0
2013-04-05 13:05:00,77.5,77.56,77.49,77.56,14300.0,58.8312,58.8767,58.8236,58.8767,14300.0
2013-04-05 13:10:00,77.59,77.64,77.57,77.57,15000.0,58.8995,58.9375,58.8843,58.8843,15000.0
2013-04-05 13:15:00,77.55,77.65,77.55,77.65,8500.0,58.8692,58.9451,58.8692,58.9451,8500.0
2013-04-05 13:20:00,77.65,77.7,77.63,77.63,10500.0,58.9451,58.983,58.9299,58.9299,10500.0
2013-04-05 13:25:00,77.62,77.62,77.54,77.55,11300.0,58.9223,58.9223,58.8616,58.8692,11300.0
2013-04-05 13:30:00,77.54,77.58,77.49,77.49,15000.0,58.8616,58.8919,58.8236,58.8236,15000.0
2013-04-05 13:35:00,77.47,77.47,77.4,77.45,12600.0,58.8084,58.8084,58.7553,58.7932,12600.0
2013-04-05 13:40:00,77.43,77.5,77.43,77.45,17000.0,58.7781,58.8312,58.7781,58.7932,17000.0
2013-04-05 13:45:00,77.46,77.47,77.43,77.44,24000.0,58.8008,58.8084,58.7781,58.7856,24000.0
2013-04-05 13:50:00,77.44,77.46,77.43,77.44,13900.0,58.7856,58.8008,58.7781,58.7856,13900.0
2013-04-05 13:55:00,77.44,77.47,77.44,77.46,16800.0,58.7856,58.8084,58.7856,58.8008,16800.0
2013-04-05 14:00:00,77.45,77.46,77.4,77.4,21300.0,58.7932,58.8008,58.7553,58.7553,21300.0
2013-04-05 14:05:00,77.4,77.45,77.4,77.44,17200.0,58.7553,58.7932,58.7553,58.7856,17200.0
2013-04-05 14:10:00,77.44,77.46,77.4,77.46,22600.0,58.7856,58.8008,58.7553,58.8008,22600.0
2013-04-05 14:15:00,77.46,77.53,77.45,77.52,12500.0,58.8008,58.854,58.7932,58.8464,12500.0
2013-04-05 14:20:00,77.51,77.54,77.5,77.51,13700.0,58.8388,58.8616,58.8312,58.8388,13700.0
2013-04-05 14:25:00,77.51,77.61,77.51,77.59,11400.0,58.8388,58.9147,58.8388,58.8995,11400.0
2013-04-05 14:30:00,77.59,77.65,77.58,77.65,8300.0,58.8995,58.9451,58.8919,58.9451,8300.0
2013-04-05 14:35:00,77.67,77.67,77.58,77.58,13800.0,58.9602,58.9602,58.8919,58.8919,13800.0
2013-04-05 14:40:00,77.58,77.62,77.55,77.59,12100.0,58.8919,58.9223,58.8692,58.8995,12100.0
2013-04-05 14:45:00,77.59,77.64,77.56,77.6,15900.0,58.8995,58.9375,58.8767,58.9071,15900.0
2013-04-05 14:50:00,77.62,77.62,77.55,77.58,11800.0,58.9223,58.9223,58.8692,58.8919,11800.0
2013-04-05 14:55:00,77.59,77.65,77.59,77.62,12800.0,58.8995,58.9451,58.8995,58.9223,12800.0
2013-04-05 15:00:00,77.61,77.61,77.51,77.53,17500.0,58.9147,58.9147,58.8388,58.854,17500.0
2013-04-05 15:05:00,77.54,77.62,77.54,77.55,46500.0,58.8616,58.9223,58.8616,58.8692,46500.0
2013-04-05 15:10:00,77.55,77.58,77.5,77.51,23700.0,58.8692,58.8919,58.8312,58.8388,23700.0
2013-04-05 15:15:00,77.52,77.59,77.52,77.54,16200.0,58.8464,58.8995,58.8464,58.8616,16200.0
2013-04-05 15:20:00,77.53,77.54,77.48,77.53,18100.0,58.854,58.8616,58.816,58.854,18100.0
2013-04-05 15:25:00,77.54,77.56,77.5,77.51,26300.0,58.8616,58.8767,58.8312,58.8388,26300.0
2013-04-05 15:30:00,77.52,77.56,77.52,77.56,29200.0,58.8464,58.8767,58.8464,58.8767,29200.0
2013-04-05 15:35:00,77.55,77.65,77.55,77.62,28000.0,58.8692,58.9451,58.8692,58.9223,28000.0
2013-04-05 15:40:00,77.62,77.73,77.61,77.66,32500.0,58.9223,59.0058,58.9147,58.9527,32500.0
2013-04-05 15:45:00,77.66,77.76,77.6,77.76,63100.0,58.9527,59.0286,58.9071,59.0286,63100.0
2013-04-05 15:50:00,77.76,77.81,77.73,77.8,63100.0,59.0286,59.0665,59.0058,59.0589,63100.0
2013-04-05 15:55:00,77.8,77.85,77.76,77.81,94700.0,59.0589,59.0969,59.0286,59.0665,94700.0
2013-04-08 09:30:00,77.77,77.99,77.68,77.79,44300.0,59.2305,59.398,59.1619,59.2457,44300.0
2013-04-08 09:35:00,77.79,77.93,77.77,77.78,8900.0,59.2457,59.3523,59.2305,59.2381,8900.0
2013-04-08 09:40:00,77.8,77.84,77.7,77.72,17600.0,59.2533,59.2838,59.1771,59.1924,17600.0
2013-04-08 09:45:00,77.77,77.77,77.69,77.73,15300.0,59.2305,59.2305,59.1695,59.2,15300.0
2013-04-08 09:50:00,77.73,77.8,77.69,77.7,26900.0,59.2,59.2533,59.1695,59.1771,26900.0
2013-04-08 09:55:00,77.72,77.77,77.69,77.74,11000.0,59.1924,59.2305,59.1695,59.2076,11000.0
2013-04-08 10:00:00,77.75,77.92,77.75,77.92,12700.0,59.2152,59.3447,59.2152,59.3447,12700.0
2013-04-08 10:05:00,77.93,78.09,77.93,78.09,8300.0,59.3523,59.4742,59.3523,59.4742,8300.0
2013-04-08 10:10:00,78.12,78.15,78.05,78.11,8800.0,59.497,59.5199,59.4437,59.4894,8800.0
2013-04-08 10:15:00,78.1,78.12,78.05,78.05,8900.0,59.4818,59.497,59.4437,59.4437,8900.0
2013-04-08 10:20:00,78.05,78.21,78.05,78.21,8200.0,59.4437,59.5656,59.4437,59.5656,8200.0
2013-04-08 10:25:00,78.21,78.26,78.18,78.22,7400.0,59.5656,59.6036,59.5427,59.5732,7400.0
2013-04-08 10:30:00,78.27,78.28,78.21,78.21,6400.0,59.6113,59.6189,59.5656,59.5656,6400.0
2013-04-08 10:35:00,78.23,78.31,78.21,78.26,8200.0,59.5808,59.6417,59.5656,59.6036,8200.0
2013-04-08 10:40:00,78.29,78.37,78.27,78.31,7700.0,59.6265,59.6874,59.6113,59.6417,7700.0
2013-04-08 10:45:00,78.31,78.34,78.28,78.3,12300.0,59.6417,59.6646,59.6189,59.6341,12300.0
2013-04-08 10:50:00,78.3,78.32,78.23,78.24,11200.0,59.6341,59.6493,59.5808,59.5884,11200.0
2013-04-08 10:55:00,78.27,78.27,78.19,78.22,4700.0,59.6113,59.6113,59.5503,59.5732,4700.0
2013-04-08 11:00:00,78.25,78.25,78.1,78.13,5200.0,59.596,59.596,59.4818,59.5046,5200.0
2013-04-08 11:05:00,78.12,78.18,78.06,78.16,9000.0,59.497,59.5427,59.4513,59.5275,9000.0
2013-04-08 11:10:00,78.18,78.2,78.13,78.17,8800.0,59.5427,59.5579,59.5046,59.5351,8800.0
2013-04-08 11:15:00,78.19,78.22,78.15,78.2,8700.0,59.5503,59.5732,59.5199,59.5579,8700.0
2013-04-08 11:20:00,78.19,78.21,78.09,78.11,11800.0,59.5503,59.5656,59.4742,59.4894,11800.0
2013-04-08 11:25:00,78.14,78.17,78.1,78.12,5700.0,59.5122,59.5351,59.4818,59.497,5700.0
2013-04-08 11:30:00,78.13,78.18,78.11,78.14,5300.0,59.5046,59.5427,59.4894,59.5122,5300.0
2013-04-08 11:35:00,78.09,78.15,78.05,78.12,108200.0,59.4742,59.5199,59.4437,59.497,108200.0
2013-04-08 11:40:00,78.14,78.18,78.1,78.1,7300.0,59.5122,59.5427,59.4818,59.4818,7300.0
2013-04-08 11:45:00,78.1,78.16,78.09,78.12,14600.0,59.4818,59.5275,59.4742,59.497,14600.0
2013-04-08 11:50:00,78.14,78.18,78.11,78.11,5000.0,59.5122,59.5427,59.4894,59.4894,5000.0
2013-04-08 11:55:00,78.12,78.21,78.12,78.17,11100.0,59.497,59.5656,59.497,59.5351,11100.0
2013-04-08 12:00:00,78.16,78.21,78.16,78.21,5800.0,59.5275,59.5656,59.5275,59.5656,5800.0
2013-04-08 12:05:00,78.2,78.25,78.17,78.17,11800.0,59.5579,59.596,59.5351,59.5351,11800.0
2013-04-08 12:10:00,78.16,78.16,78.05,78.05,10700.0,59.5275,59.5275,59.4437,59.4437,10700.0
2013-04-08 12:15:00,78.03,78.08,78.02,78.08,17000.0,59.4285,59.4666,59.4209,59.4666,17000.0
2013-04-08 12:20:00,78.07,78.11,78.05,78.1,12000.0,59.4589,59.4894,59.4437,59.4818,12000.0
2013-04-08 12:25:00,78.09,78.15,78.08,78.15,6600.0,59.4742,59.5199,59.4666,59.5199,6600.0
2013-04-08 12:30:00,78.15,78.22,78.15,78.22,3900.0,59.5199,59.5732,59.5199,59.5732,3900.0
2013-04-08 12:35:00,78.21,78.25,78.2,78.23,7900.0,59.5656,59.596,59.5579,59.5808,7900.0
2013-04-08 12:40:00,78.25,78.31,78.23,78.29,6200.0,59.596,59.6417,59.5808,59.6265,6200.0
2013-04-08 12:45:00,78.3,78.38,78.3,78.37,11300.0,59.6341,59.695,59.6341,59.6874,11300.0
2013-04-08 12:50:00,78.37,78.39,78.34,78.38,7700.0,59.6874,59.7026,59.6646,59.695,7700.0
2013-04-08 12:55:00,78.37,78.39,78.34,78.39,8000.0,59.6874,59.7026,59.6646,59.7026,8000.0
2013-04-08 13:00:00,78.39,78.43,78.38,78.43,9300.0,59.7026,59.7331,59.695,59.7331,9300.0
2013-04-08 13:05:00,78.43,78.44,78.38,78.42,8200.0,59.7331,59.7407,59.695,59.7255,8200.0
2013-04-08 13:10:00,78.43,78.49,78.42,78.47,9000.0,59.7331,59.7788,59.7255,59.7636,9000.0
2013-04-08 13:15:00,78.47,78.51,78.45,78.51,12700.0,59.7636,59.794,59.7483,59.794,12700.0
2013-04-08 13:20:00,78.51,78.6,78.51,78.59,28300.0,59.794,59.8626,59.794,59.855,28300.0
2013-04-08 13:25:00,78.59,78.64,78.58,78.61,29500.0,59.855,59.8931,59.8474,59.8702,29500.0
2013-04-08 13:30:00,78.6,78.6,78.53,78.56,10800.0,59.8626,59.8626,59.8093,59.8321,10800.0
2013-04-08 13:35:00,78.53,78.65,78.53,78.65,36600.0,59.8093,59.9007,59.8093,59.9007,36600.0
2013-04-08 13:40:00,78.64,78.69,78.58,78.65,35600.0,59.8931,59.9311,59.8474,59.9007,35600.0
2013-04-08 13:45:00,78.68,78.72,78.65,78.72,10900.0,59.9235,59.954,59.9007,59.954,10900.0
2013-04-08 13:50:00,78.71,78.82,78.71,78.82,16100.0,59.9464,60.0301,59.9464,60.0301,16100.0
2013-04-08 13:55:00,78.83,78.92,78.82,78.92,46400.0,60.0378,60.1063,60.0301,60.1063,46400.0
2013-04-08 14:00:00,78.92,78.92,78.84,78.84,83600.0,60.1063,60.1063,60.0454,60.0454,83600.0
2013-04-08 14:05:00,78.84,78.84,78.74,78.79,12700.0,60.0454,60.0454,59.9692,60.0073,12700.0
2013-04-08 14:10:00,78.79,78.86,78.78,78.8,13100.0,60.0073,60.0606,59.9997,60.0149,13100.0
2013-04-08 14:15:00,78.79,78.83,78.79,78.81,12000.0,60.0073,60.0378,60.0073,60.0225,12000.0
2013-04-08 14:20:00,78.82,78.83,78.67,78.7,15200.0,60.0301,60.0378,59.9159,59.9387,15200.0
2013-04-08 14:25:00,78.69,78.79,78.69,78.79,11000.0,59.9311,60.0073,59.9311,60.0073,11000.0
2013-04-08 14:30:00,78.79,78.83,78.79,78.81,7800.0,60.0073,60.0378,60.0073,60.0225,7800.0
2013-04-08 14:35:00,78.8,78.83,78.8,78.83,4500.0,60.0149,60.0378,60.0149,60.0378,4500.0
2013-04-08 14:40:00,78.83,78.84,78.73,78.73,9400.0,60.0378,60.0454,59.9616,59.9616,9400.0
2013-04-08 14:45:00,78.73,78.74,78.71,78.72,9700.0,59.9616,59.9692,59.9464,59.954,9700.0
2013-04-08 14:50:00,78.72,78.76,78.67,78.68,5100.0,59.954,59.9844,59.9159,59.9235,5100.0
2013-04-08 14:55:00,78.68,78.72,78.68,78.71,6400.0,59.9235,59.954,59.9235,59.9464,6400.0
2013-04-08 15:00:00,78.71,78.73,78.68,78.7,12700.0,59.9464,59.9616,59.9235,59.9387,12700.0
2013-04-08 15:05:00,78.7,78.72,78.64,78.66,11400.0,59.9387,59.954,59.8931,59.9083,11400.0
2013-04-08 15:10:00,78.67,78.72,78.66,78.71,14700.0,59.9159,59.954,59.9083,59.9464,14700.0
2013-04-08 15:15:00,78.71,78.71,78.68,78.69,18700.0,59.9464,59.9464,59.9235,59.9311,18700.0
2013-04-08 15:20:00,78.7,78.75,78.69,78.75,18000.0,59.9387,59.9768,59.9311,59.9768,18000.0
2013-04-08 15:25:00,78.75,78.8,78.75,78.76,24500.0,59.9768,60.0149,59.9768,59.9844,24500.0
2013-04-08 15:30:00,78.76,78.8,78.74,78.77,14900.0,59.9844,60.0149,59.9692,59.9921,14900.0
2013-04-08 15:35:00,78.77,78.83,78.74,78.8,18300.0,59.9921,60.0378,59.9692,60.0149,18300.0
2013-04-08 15:40:00,78.81,78.86,78.8,78.85,24700.0,60.0225,60.0606,60.0149,60.053,24700.0
2013-04-08 15:45:00,78.86,78.93,78.85,78.89,61900.0,60.0606,60.1139,60.053,60.0835,61900.0
2013-04-08 15:50:00,78.89,78.96,78.88,78.95,78000.0,60.0835,60.1368,60.0758,60.1292,78000.0
2013-04-08 15:55:00,78.95,79.0,78.95,78.98,123000.0,60.1292,60.1672,60.1292,60.152,123000.0
2013-04-09 09:30:00,79.08,79.44,79.02,79.3,63800.0,60.2282,60.5023,60.1825,60.3957,63800.0
2013-04-09 09:35:00,79.31,79.31,78.84,78.95,45500.0,60.4033,60.4033,60.0454,60.1292,45500.0
2013-04-09 09:40:00,78.95,78.95,78.62,78.66,19800.0,60.1292,60.1292,59.8778,59.9083,19800.0
2013-04-09 09:45:00,78.66,78.66,78.57,78.61,67100.0,59.9083,59.9083,59.8397,59.8702,67100.0
2013-04-09 09:50:00,78.6,78.69,78.55,78.55,8800.0,59.8626,59.9311,59.8245,59.8245,8800.0
2013-04-09 09:55:00,78.52,78.56,78.45,78.5,9800.0,59.8017,59.8321,59.7483,59.7864,9800.0
2013-04-09 10:00:00,78.44,78.57,78.43,78.51,12600.0,59.7407,59.8397,59.7331,59.794,12600.0
2013-04-09 10:05:00,78.51,78.72,78.51,78.67,21200.0,59.794,59.954,59.794,59.9159,21200.0
2013-04-09 10:10:00,78.71,78.85,78.64,78.67,51300.0,59.9464,60.053,59.8931,59.9159,51300.0
2013-04-09 10:15:00,78.68,78.72,78.62,78.64,26400.0,59.9235,59.954,59.8778,59.8931,26400.0
2013-04-09 10:20:00,78.64,78.68,78.57,78.63,41500.0,59.8931,59.9235,59.8397,59.8854,41500.0
2013-04-09 10:25:00,78.63,78.69,78.59,78.66,18800.0,59.8854,59.9311,59.855,59.9083,18800.0
2013-04-09 10:30:00,78.66,78.72,78.63,78.66,29300.0,59.9083,59.954,59.8854,59.9083,29300.0
2013-04-09 10:35:00,78.67,78.73,78.6,78.73,39000.0,59.9159,59.9616,59.8626,59.9616,39000.0
2013-04-09 10:40:00,78.71,78.76,78.67,78.7,87400.0,59.9464,59.9844,59.9159,59.9387,87400.0
2013-04-09 10:45:00,78.71,78.84,78.7,78.77,30200.0,59.9464,60.0454,59.9387,59.9921,30200.0
2013-04-09 10:50:00,78.77,78.77,78.66,78.67,24300.0,59.9921,59.9921,59.9083,59.9159,24300.0
2013-04-09 10:55:00,78.68,78.7,78.61,78.68,14000.0,59.9235,59.9387,59.8702,59.9235,14000.0
2013-04-09 11:00:00,78.69,78.71,78.63,78.65,8400.0,59.9311,59.9464,59.8854,59.9007,8400.0
2013-04-09 11:05:00,78.66,78.72,78.61,78.7,20700.0,59.9083,59.954,59.8702,59.9387,20700.0
2013-04-09 11:10:00,78.71,78.74,78.66,78.67,8600.0,59.9464,59.9692,59.9083,59.9159,8600.0
2013-04-09 11:15:00,78.67,78.67,78.62,78.65,23300.0,59.9159,59.9159,59.8778,59.9007,23300.0
2013-04-09 11:20:00,78.64,78.7,78.62,78.63,16200.0,59.8931,59.9387,59.8778,59.8854,16200.0
2013-04-09 11:25:00,78.63,78.8,78.55,78.78,21500.0,59.8854,60.0149,59.8245,59.9997,21500.0
2013-04-09 11:30:00,78.75,78.83,78.66,78.67,9600.0,59.9768,60.0378,59.9083,59.9159,9600.0
2013-04-09 11:35:00,78.68,78.69,78.64,78.65,5800.0,59.9235,59.9311,59.8931,59.9007,5800.0
2013-04-09 11:40:00,78.64,78.68,78.64,78.65,12400.0,59.8931,59.9235,59.8931,59.9007,12400.0
2013-04-09 11:45:00,78.67,78.72,78.65,78.65,10400.0,59.9159,59.954,59.9007,59.9007,10400.0
2013-04-09 11:50:00,78.65,78.67,78.63,78.65,13400.0,59.9007,59.9159,59.8854,59.9007,13400.0
2013-04-09 11:55:00,78.66,78.73,78.65,78.73,9400.0,59.9083,59.9616,59.9007,59.9616,9400.0
2013-04-09 12:00:00,78.73,78.82,78.72,78.79,9200.0,59.9616,60.0301,59.954,60.0073,9200.0
2013-04-09 12:05:00,78.8,78.84,78.66,78.66,16800.0,60.0149,60.0454,59.9083,59.9083,16800.0
2013-04-09 12:10:00,78.67,78.79,78.66,78.78,18500.0,59.9159,60.0073,59.9083,59.9997,18500.0
2013-04-09 12:15:00,78.78,78.81,78.74,78.8,16400.0,59.9997,60.0225,59.9692,60.0149,16400.0
2013-04-09 12:20:00,78.8,78.82,78.75,78.77,4900.0,60.0149,60.0301,59.9768,59.9921,4900.0
2013-04-09 12:25:00,78.75,78.82,78.74,78.82,8800.0,59.9768,60.0301,59.9692,60.0301,8800.0
2013-04-09 12:30:00,78.82,78.9,78.8,78.88,11800.0,60.0301,60.0911,60.0149,60.0758,11800.0
2013-04-09 12:35:00,78.87,78.88,78.82,78.82,8300.0,60.0682,60.0758,60.0301,60.0301,8300.0
2013-04-09 12:40:00,78.81,78.81,78.7,78.73,10700.0,60.0225,60.0225,59.9387,59.9616,10700.0
2013-04-09 12:45:00,78.76,78.79,78.74,78.79,3000.0,59.9844,60.0073,59.9692,60.0073,3000.0
2013-04-09 12:50:00,78.8,78.8,78.73,78.75,16100.0,60.0149,60.0149,59.9616,59.9768,16100.0
2013-04-09 12:55:00,78.75,78.88,78.74,78.88,10300.0,59.9768,60.0758,59.9692,60.0758,10300.0
2013-04-09 13:00:00,78.88,78.96,78.88,78.91,12100.0,60.0758,60.1368,60.0758,60.0987,12100.0
2013-04-09 13:05:00,78.91,78.95,78.87,78.95,7500.0,60.0987,60.1292,60.0682,60.1292,7500.0
2013-04-09 13:10:00,78.93,78.94,78.8,78.8,12700.0,60.1139,60.1215,60.0149,60.0149,12700.0
2013-04-09 13:15:00,78.82,78.98,78.82,78.95,10000.0,60.0301,60.152,60.0301,60.1292,10000.0
2013-04-09 13:20:00,78.94,78.98,78.91,78.96,17500.0,60.1215,60.152,60.0987,60.1368,17500.0
2013-04-09 13:25:00,78.97,79.05,78.82,79.02,46700.0,60.1444,60.2053,60.0301,60.1825,46700.0
2013-04-09 13:30:00,79.02,79.13,79.01,79.1,34600.0,60.1825,60.2662,60.1748,60.2434,34600.0
2013-04-09 13:35:00,79.08,79.16,79.06,79.12,18800.0,60.2282,60.2891,60.2129,60.2586,18800.0
2013-04-09 13:40:00,79.13,79.21,79.07,79.08,32200.0,60.2662,60.3272,60.2205,60.2282,32200.0
2013-04-09 13:45:00,79.08,79.19,79.07,79.16,16500.0,60.2282,60.3119,60.2205,60.2891,16500.0
2013-04-09 13:50:00,79.15,79.19,79.12,79.16,36500.0,60.2815,60.3119,60.2586,60.2891,36500.0
2013-04-09 13:55:00,79.16,79.18,79.12,79.15,22600.0,60.2891,60.3043,60.2586,60.2815,22600.0
2013-04-09 14:00:00,79.13,79.17,79.12,79.17,21100.0,60.2662,60.2967,60.2586,60.2967,21100.0
2013-04-09 14:05:00,79.15,79.18,79.13,79.18,11400.0,60.2815,60.3043,60.2662,60.3043,11400.0
2013-04-09 14:10:00,79.17,79.18,79.12,79.16,10700.0,60.2967,60.3043,60.2586,60.2891,10700.0
2013-04-09 14:15:00,79.16,79.19,79.13,79.17,16500.0,60.2891,60.3119,60.2662,60.2967,16500.0
2013-04-09 14:20:00,79.17,79.21,79.12,79.2,23800.0,60.2967,60.3272,60.2586,60.3196,23800.0
2013-04-09 14:25:00,79.2,79.27,79.19,79.24,24400.0,60.3196,60.3729,60.3119,60.35,24400.0
2013-04-09 14:30:00,79.25,79.29,79.22,79.23,18000.0,60.3576,60.3881,60.3348,60.3424,18000.0
2013-04-09 14:35:00,79.21,79.3,79.19,79.28,18000.0,60.3272,60.3957,60.3119,60.3805,18000.0
2013-04-09 14:40:00,79.27,79.41,79.25,79.41,56200.0,60.3729,60.4795,60.3576,60.4795,56200.0
2013-04-09 14:45:00,79.42,79.42,79.33,79.33,22800.0,60.4871,60.4871,60.4186,60.4186,22800.0
2013-04-09 14:50:00,79.34,79.35,79.27,79.35,11300.0,60.4262,60.4338,60.3729,60.4338,11300.0
2013-04-09 14:55:00,79.34,79.35,79.18,79.18,12700.0,60.4262,60.4338,60.3043,60.3043,12700.0
2013-04-09 15:00:00,79.18,79.22,79.12,79.14,26000.0,60.3043,60.3348,60.2586,60.2739,26000.0
2013-04-09 15:05:00,79.16,79.16,78.94,78.94,19900.0,60.2891,60.2891,60.1215,60.1215,19900.0
2013-04-09 15:10:00,78.93,78.99,78.89,78.98,21300.0,60.1139,60.1596,60.0835,60.152,21300.0
2013-04-09 15:15:00,78.99,79.19,78.98,79.17,71200.0,60.1596,60.3119,60.152,60.2967,71200.0
2013-04-09 15:20:00,79.18,79.25,79.15,79.21,38400.0,60.3043,60.3576,60.2815,60.3272,38400.0
2013-04-09 15:25:00,79.22,79.24,79.18,79.2,40200.0,60.3348,60.35,60.3043,60.3196,40200.0
2013-04-09 15:30:00,79.2,79.21,79.17,79.17,44200.0,60.3196,60.3272,60.2967,60.2967,44200.0
2013-04-09 15:35:00,79.17,79.2,79.13,79.15,36700.0,60.2967,60.3196,60.2662,60.2815,36700.0
2013-04-09 15:40:00,79.15,79.25,79.14,79.2,37800.0,60.2815,60.3576,60.2739,60.3196,37800.0
2013-04-09 15:45:00,79.2,79.28,79.18,79.23,80000.0,60.3196,60.3805,60.3043,60.3424,80000.0
2013-04-09 15:50:00,79.24,79.24,79.14,79.2,112400.0,60.35,60.35,60.2739,60.3196,112400.0
2013-04-09 15:55:00,79.21,79.28,79.2,79.28,185400.0,60.3272,60.3805,60.3196,60.3805,185400.0
2013-04-10 09:30:00,79.48,79.5,79.39,79.45,45100.0,60.5328,60.548,60.4643,60.51,45100.0
2013-04-10 09:35:00,79.43,79.49,79.39,79.43,19800.0,60.4947,60.5404,60.4643,60.4947,19800.0
2013-04-10 09:40:00,79.43,79.48,79.39,79.48,11600.0,60.4947,60.5328,60.4643,60.5328,11600.0
2013-04-10 09:45:00,79.48,79.53,79.46,79.49,26800.0,60.5328,60.5709,60.5176,60.5404,26800.0
2013-04-10 09:50:00,79.52,79.54,79.47,79.52,17300.0,60.5633,60.5785,60.5252,60.5633,17300.0
2013-04-10 09:55:00,79.54,79.75,79.54,79.74,24600.0,60.5785,60.7384,60.5785,60.7308,24600.0
2013-04-10 10:00:00,79.74,79.79,79.59,79.62,25700.0,60.7308,60.7689,60.6166,60.6394,25700.0
2013-04-10 10:05:00,79.61,79.67,79.61,79.62,30000.0,60.6318,60.6775,60.6318,60.6394,30000.0
2013-04-10 10:10:00,79.62,79.63,79.52,79.54,16400.0,60.6394,60.647,60.5633,60.5785,16400.0
2013-04-10 10:15:00,79.54,79.6,79.52,79.52,10700.0,60.5785,60.6242,60.5633,60.5633,10700.0
2013-04-10 10:20:00,79.51,79.62,79.51,79.61,15100.0,60.5557,60.6394,60.5557,60.6318,15100.0
2013-04-10 10:25:00,79.61,79.84,79.61,79.82,33200.0,60.6318,60.807,60.6318,60.7918,33200.0
2013-04-10 10:30:00,79.82,79.85,79.72,79.77,18800.0,60.7918,60.8146,60.7156,60.7537,18800.0
2013-04-10 10:35:00,79.77,79.78,79.75,79.77,18700.0,60.7537,60.7613,60.7384,60.7537,18700.0
2013-04-10 10:40:00,79.77,79.9,79.76,79.89,30900.0,60.7537,60.8527,60.7461,60.8451,30900.0
2013-04-10 10:45:00,79.9,79.91,79.85,79.88,17300.0,60.8527,60.8603,60.8146,60.8374,17300.0
2013-04-10 10:50:00,79.88,79.89,79.79,79.86,18500.0,60.8374,60.8451,60.7689,60.8222,18500.0
2013-04-10 10:55:00,79.87,79.94,79.87,79.94,18700.0,60.8298,60.8831,60.8298,60.8831,18700.0
2013-04-10 11:00:00,79.95,79.98,79.9,79.92,18900.0,60.8908,60.9136,60.8527,60.8679,18900.0
2013-04-10 11:05:00,79.92,79.98,79.9,79.94,16900.0,60.8679,60.9136,60.8527,60.8831,16900.0
2013-04-10 11:10:00,79.95,79.98,79.88,79.89,28400.0,60.8908,60.9136,60.8374,60.8451,28400.0
2013-04-10 11:15:00,79.88,79.89,79.78,79.79,21500.0,60.8374,60.8451,60.7613,60.7689,21500.0
2013-04-10 11:20:00,79.8,79.82,79.76,79.78,17300.0,60.7765,60.7918,60.7461,60.7613,17300.0
2013-04-10 11:25:00,79.77,79.81,79.73,79.81,13900.0,60.7537,60.7841,60.7232,60.7841,13900.0
2013-04-10 11:30:00,79.81,79.82,79.74,79.76,16500.0,60.7841,60.7918,60.7308,60.7461,16500.0
2013-04-10 11:35:00,79.78,79.8,79.72,79.76,22400.0,60.7613,60.7765,60.7156,60.7461,22400.0
2013-04-10 11:40:00,79.75,79.85,79.71,79.71,28500.0,60.7384,60.8146,60.708,60.708,28500.0
2013-04-10 11:45:00,79.73,79.81,79.73,79.81,9300.0,60.7232,60.7841,60.7232,60.7841,9300.0
2013-04-10 11:50:00,79.82,79.87,79.72,79.75,21800.0,60.7918,60.8298,60.7156,60.7384,21800.0
2013-04-10 11:55:00,79.78,79.78,79.73,79.74,20400.0,60.7613,60.7613,60.7232,60.7308,20400.0
2013-04-10 12:00:00,79.73,79.73,79.62,79.63,25500.0,60.7232,60.7232,60.6394,60.647,25500.0
2013-04-10 12:05:00,79.63,79.64,79.58,79.58,12800.0,60.647,60.6547,60.609,60.609,12800.0
2013-04-10 12:10:00,79.59,79.64,79.55,79.6,11400.0,60.6166,60.6547,60.5861,60.6242,11400.0
2013-04-10 12:15:00,79.62,79.65,79.6,79.64,12100.0,60.6394,60.6623,60.6242,60.6547,12100.0
2013-04-10 12:20:00,79.63,79.65,79.63,79.65,10400.0,60.647,60.6623,60.647,60.6623,10400.0
2013-04-10 12:25:00,79.64,79.65,79.55,79.55,18000.0,60.6547,60.6623,60.5861,60.5861,18000.0
2013-04-10 12:30:00,79.55,79.57,79.48,79.49,23000.0,60.5861,60.6014,60.5328,60.5404,23000.0
2013-04-10 12:35:00,79.5,79.65,79.49,79.62,21600.0,60.548,60.6623,60.5404,60.6394,21600.0
2013-04-10 12:40:00,79.64,79.64,79.54,79.6,11100.0,60.6547,60.6547,60.5785,60.6242,11100.0
2013-04-10 12:45:00,79.59,79.63,79.55,79.6,17100.0,60.6166,60.647,60.5861,60.6242,17100.0
2013-04-10 12:50:00,79.59,79.61,79.5,79.5,16100.0,60.6166,60.6318,60.548,60.548,16100.0
2013-04-10 12:55:00,79.5,79.64,79.5,79.6,10000.0,60.548,60.6547,60.548,60.6242,10000.0
2013-04-10 13:00:00,79.62,79.66,79.59,79.63,9400.0,60.6394,60.6699,60.6166,60.647,9400.0
2013-04-10 13:05:00,79.63,79.73,79.61,79.73,17900.0,60.647,60.7232,60.6318,60.7232,17900.0
2013-04-10 13:10:00,79.71,79.73,79.7,79.72,9800.0,60.708,60.7232,60.7004,60.7156,9800.0
2013-04-10 13:15:00,79.73,79.76,79.69,79.73,14400.0,60.7232,60.7461,60.6927,60.7232,14400.0
2013-04-10 13:20:00,79.74,79.86,79.71,79.83,11900.0,60.7308,60.8222,60.708,60.7994,11900.0
2013-04-10 13:25:00,79.83,79.92,79.83,79.89,17700.0,60.7994,60.8679,60.7994,60.8451,17700.0
2013-04-10 13:30:00,79.9,79.96,79.88,79.9,13200.0,60.8527,60.8984,60.8374,60.8527,13200.0
2013-04-10 13:35:00,79.89,79.9,79.8,79.85,10100.0,60.8451,60.8527,60.7765,60.8146,10100.0
2013-04-10 13:40:00,79.84,79.88,79.8,79.86,12300.0,60.807,60.8374,60.7765,60.8222,12300.0
2013-04-10 13:45:00,79.84,79.87,79.82,79.84,12800.0,60.807,60.8298,60.7918,60.807,12800.0
2013-04-10 13:50:00,79.84,79.84,79.77,79.81,9500.0,60.807,60.807,60.7537,60.7841,9500.0
2013-04-10 13:55:00,79.81,79.82,79.75,79.79,28200.0,60.7841,60.7918,60.7384,60.7689,28200.0
2013-04-10 14:00:00,79.78,79.84,79.78,79.82,14500.0,60.7613,60.807,60.7613,60.7918,14500.0
2013-04-10 14:05:00,79.82,79.88,79.82,79.88,10000.0,60.7918,60.8374,60.7918,60.8374,10000.0
2013-04-10 14:10:00,79.89,79.97,79.89,79.95,20000.0,60.8451,60.906,60.8451,60.8908,20000.0
2013-04-10 14:15:00,79.95,79.95,79.89,79.94,21800.0,60.8908,60.8908,60.8451,60.8831,21800.0
2013-04-10 14:20:00,79.95,79.95,79.83,79.84,22100.0,60.8908,60.8908,60.7994,60.807,22100.0
2013-04-10 14:25:00,79.84,79.84,79.75,79.77,16000.0,60.807,60.807,60.7384,60.7537,16000.0
2013-04-10 14:30:00,79.77,79.8,79.76,79.78,20700.0,60.7537,60.7765,60.7461,60.7613,20700.0
2013-04-10 14:35:00,79.79,79.86,79.77,79.83,27300.0,60.7689,60.8222,60.7537,60.7994,27300.0
2013-04-10 14:40:00,79.83,79.84,79.78,79.78,12900.0,60.7994,60.807,60.7613,60.7613,12900.0
2013-04-10 14:45:00,79.78,79.86,79.77,79.85,14300.0,60.7613,60.8222,60.7537,60.8146,14300.0
2013-04-10 14:50:00,79.84,79.84,79.79,79.79,17400.0,60.807,60.807,60.7689,60.7689,17400.0
2013-04-10 14:55:00,79.8,79.82,79.78,79.8,10000.0,60.7765,60.7918,60.7613,60.7765,10000.0
2013-04-10 15:00:00,79.8,79.81,79.75,79.78,16600.0,60.7765,60.7841,60.7384,60.7613,16600.0
2013-04-10 15:05:00,79.78,79.79,79.76,79.76,14700.0,60.7613,60.7689,60.7461,60.7461,14700.0
2013-04-10 15:10:00,79.75,79.79,79.74,79.76,18200.0,60.7384,60.7689,60.7308,60.7461,18200.0
2013-04-10 15:15:00,79.76,79.79,79.71,79.71,15300.0,60.7461,60.7689,60.708,60.708,15300.0
2013-04-10 15:20:00,79.71,79.73,79.69,79.72,25700.0,60.708,60.7232,60.6927,60.7156,25700.0
2013-04-10 15:25:00,79.72,79.72,79.67,79.67,26000.0,60.7156,60.7156,60.6775,60.6775,26000.0
2013-04-10 15:30:00,79.68,79.7,79.62,79.68,25500.0,60.6851,60.7004,60.6394,60.6851,25500.0
2013-04-10 15:35:00,79.7,79.76,79.68,79.76,36100.0,60.7004,60.7461,60.6851,60.7461,36100.0
2013-04-10 15:40:00,79.76,79.78,79.69,79.77,37900.0,60.7461,60.7613,60.6927,60.7537,37900.0
2013-04-10 15:45:00,79.76,79.81,79.75,79.76,51200.0,60.7461,60.7841,60.7384,60.7461,51200.0
2013-04-10 15:50:00,79.76,79.84,79.75,79.77,57100.0,60.7461,60.807,60.7384,60.7537,57100.0
2013-04-10 15:55:00,79.79,79.89,79.78,79.87,172500.0,60.7689,60.8451,60.7613,60.8298,172500.0
2013-04-11 09:30:00,79.91,79.95,79.82,79.83,31400.0,60.8603,60.8908,60.7918,60.7994,31400.0
2013-04-11 09:35:00,79.83,79.98,79.83,79.95,4800.0,60.7994,60.9136,60.7994,60.8908,4800.0
2013-04-11 09:40:00,79.97,80.33,79.97,80.27,28900.0,60.906,61.1802,60.906,61.1345,28900.0
2013-04-11 09:45:00,80.24,80.35,80.19,80.32,8700.0,61.1116,61.1954,61.0735,61.1726,8700.0
2013-04-11 09:50:00,80.31,80.34,80.27,80.29,20100.0,61.1649,61.1878,61.1345,61.1497,20100.0
2013-04-11 09:55:00,80.27,80.34,80.22,80.27,39900.0,61.1345,61.1878,61.0964,61.1345,39900.0
2013-04-11 10:00:00,80.26,80.47,80.25,80.47,15800.0,61.1269,61.2868,61.1192,61.2868,15800.0
2013-04-11 10:05:00,80.44,80.48,80.41,80.41,20700.0,61.264,61.2944,61.2411,61.2411,20700.0
2013-04-11 10:10:00,80.4,80.4,80.33,80.4,7800.0,61.2335,61.2335,61.1802,61.2335,7800.0
2013-04-11 10:15:00,80.4,80.44,80.33,80.36,18000.0,61.2335,61.264,61.1802,61.203,18000.0
2013-04-11 10:20:00,80.36,80.5,80.33,80.48,10700.0,61.203,61.3096,61.1802,61.2944,10700.0
2013-04-11 10:25:00,80.48,80.5,80.44,80.47,8600.0,61.2944,61.3096,61.264,61.2868,8600.0
2013-04-11 10:30:00,80.46,80.5,80.36,80.36,11100.0,61.2792,61.3096,61.203,61.203,11100.0
2013-04-11 10:35:00,80.34,80.37,80.28,80.29,22500.0,61.1878,61.2106,61.1421,61.1497,22500.0
2013-04-11 10:40:00,80.3,80.36,80.27,80.34,12200.0,61.1573,61.203,61.1345,61.1878,12200.0
2013-04-11 10:45:00,80.38,80.39,80.31,80.32,7200.0,61.2183,61.2259,61.1649,61.1726,7200.0
2013-04-11 10:50:00,80.32,80.39,80.29,80.34,15000.0,61.1726,61.2259,61.1497,61.1878,15000.0
2013-04-11 10:55:00,80.33,80.5,80.32,80.48,13400.0,61.1802,61.3096,61.1726,61.2944,13400.0
2013-04-11 11:00:00,80.5,80.51,80.35,80.42,18400.0,61.3096,61.3173,61.1954,61.2487,18400.0
2013-04-11 11:05:00,80.42,80.51,80.42,80.48,15100.0,61.2487,61.3173,61.2487,61.2944,15100.0
2013-04-11 11:10:00,80.48,80.56,80.46,80.55,24200.0,61.2944,61.3553,61.2792,61.3477,24200.0
2013-04-11 11:15:00,80.52,80.67,80.52,80.62,14300.0,61.3249,61.4391,61.3249,61.401,14300.0
2013-04-11 11:20:00,80.62,80.65,80.53,80.65,14700.0,61.401,61.4239,61.3325,61.4239,14700.0
2013-04-11 11:25:00,80.65,80.7,80.59,80.69,30800.0,61.4239,61.462,61.3782,61.4544,30800.0
2013-04-11 11:30:00,80.69,80.73,80.63,80.63,31400.0,61.4544,61.4848,61.4087,61.4087,31400.0
2013-04-11 11:35:00,80.63,80.63,80.54,80.54,9700.0,61.4087,61.4087,61.3401,61.3401,9700.0
2013-04-11 11:40:00,80.54,80.54,80.44,80.5,19100.0,61.3401,61.3401,61.264,61.3096,19100.0
2013-04-11 11:45:00,80.51,80.53,80.46,80.47,16300.0,61.3173,61.3325,61.2792,61.2868,16300.0
2013-04-11 11:50:00,80.46,80.51,80.45,80.51,8200.0,61.2792,61.3173,61.2716,61.3173,8200.0
2013-04-11 11:55:00,80.51,80.59,80.5,80.59,15500.0,61.3173,61.3782,61.3096,61.3782,15500.0
2013-04-11 12:00:00,80.56,80.58,80.45,80.46,6800.0,61.3553,61.3706,61.2716,61.2792,6800.0
2013-04-11 12:05:00,80.46,80.58,80.45,80.57,9600.0,61.2792,61.3706,61.2716,61.363,9600.0
2013-04-11 12:10:00,80.56,80.57,80.51,80.57,8800.0,61.3553,61.363,61.3173,61.363,8800.0
2013-04-11 12:15:00,80.57,80.57,80.45,80.46,10400.0,61.363,61.363,61.2716,61.2792,10400.0
2013-04-11 12:20:00,80.45,80.47,80.39,80.45,9600.0,61.2716,61.2868,61.2259,61.2716,9600.0
2013-04-11 12:25:00,80.46,80.46,80.37,80.42,11000.0,61.2792,61.2792,61.2106,61.2487,11000.0
2013-04-11 12:30:00,80.41,80.46,80.41,80.46,12700.0,61.2411,61.2792,61.2411,61.2792,12700.0
2013-04-11 12:35:00,80.44,80.45,80.41,80.42,10200.0,61.264,61.2716,61.2411,61.2487,10200.0
2013-04-11 12:40:00,80.43,80.43,80.39,80.43,7600.0,61.2563,61.2563,61.2259,61.2563,7600.0
2013-04-11 12:45:00,80.43,80.44,80.4,80.4,7500.0,61.2563,61.264,61.2335,61.2335,7500.0
2013-04-11 12:50:00,80.42,80.43,80.35,80.36,7400.0,61.2487,61.2563,61.1954,61.203,7400.0
2013-04-11 12:55:00,80.35,80.44,80.35,80.41,8900.0,61.1954,61.264,61.1954,61.2411,8900.0
2013-04-11 13:00:00,80.43,80.5,80.43,80.5,13700.0,61.2563,61.3096,61.2563,61.3096,13700.0
2013-04-11 13:05:00,80.5,80.52,80.41,80.43,10000.0,61.3096,61.3249,61.2411,61.2563,10000.0
2013-04-11 13:10:00,80.43,80.45,80.42,80.43,4300.0,61.2563,61.2716,61.2487,61.2563,4300.0
2013-04-11 13:15:00,80.43,80.44,80.39,80.42,12500.0,61.2563,61.264,61.2259,61.2487,12500.0
2013-04-11 13:20:00,80.44,80.45,80.4,80.4,9900.0,61.264,61.2716,61.2335,61.2335,9900.0
2013-04-11 13:25:00,80.41,80.43,80.4,80.42,5200.0,61.2411,61.2563,61.2335,61.2487,5200.0
2013-04-11 13:30:00,80.41,80.44,80.35,80.42,8200.0,61.2411,61.264,61.1954,61.2487,8200.0
2013-04-11 13:35:00,80.42,80.47,80.42,80.43,13600.0,61.2487,61.2868,61.2487,61.2563,13600.0
2013-04-11 13:40:00,80.44,80.47,80.39,80.44,21100.0,61.264,61.2868,61.2259,61.264,21100.0
2013-04-11 13:45:00,80.43,80.45,80.35,80.37,15300.0,61.2563,61.2716,61.1954,61.2106,15300.0
2013-04-11 13:50:00,80.35,80.36,80.26,80.29,12300.0,61.1954,61.203,61.1269,61.1497,12300.0
2013-04-11 13:55:00,80.28,80.31,80.27,80.28,12900.0,61.1421,61.1649,61.1345,61.1421,12900.0
2013-04-11 14:00:00,80.3,80.32,80.26,80.26,9000.0,61.1573,61.1726,61.1269,61.1269,9000.0
2013-04-11 14:05:00,80.25,80.35,80.24,80.34,10800.0,61.1192,61.1954,61.1116,61.1878,10800.0
2013-04-11 14:10:00,80.35,80.36,80.28,80.32,7900.0,61.1954,61.203,61.1421,61.1726,7900.0
2013-04-11 14:15:00,80.31,80.33,80.28,80.33,5900.0,61.1649,61.1802,61.1421,61.1802,5900.0
2013-04-11 14:20:00,80.33,80.35,80.3,80.33,8500.0,61.1802,61.1954,61.1573,61.1802,8500.0
2013-04-11 14:25:00,80.34,80.39,80.34,80.38,10500.0,61.1878,61.2259,61.1878,61.2183,10500.0
2013-04-11 14:30:00,80.38,80.4,80.35,80.39,7000.0,61.2183,61.2335,61.1954,61.2259,7000.0
2013-04-11 14:35:00,80.38,80.49,80.38,80.45,13200.0,61.2183,61.302,61.2183,61.2716,13200.0
2013-04-11 14:40:00,80.45,80.47,80.41,80.45,6200.0,61.2716,61.2868,61.2411,61.2716,6200.0
2013-04-11 14:45:00,80.46,80.47,80.42,80.43,6600.0,61.2792,61.2868,61.2487,61.2563,6600.0
2013-04-11 14:50:00,80.46,80.46,80.36,80.42,9000.0,61.2792,61.2792,61.203,61.2487,9000.0
2013-04-11 14:55:00,80.41,80.47,80.4,80.44,15300.0,61.2411,61.2868,61.2335,61.264,15300.0
2013-04-11 15:00:00,80.44,80.45,80.38,80.39,12300.0,61.264,61.2716,61.2183,61.2259,12300.0
2013-04-11 15:05:00,80.39,80.41,80.35,80.35,20400.0,61.2259,61.2411,61.1954,61.1954,20400.0
2013-04-11 15:10:00,80.35,80.39,80.35,80.36,10100.0,61.1954,61.2259,61.1954,61.203,10100.0
2013-04-11 15:15:00,80.35,80.37,80.3,80.3,14100.0,61.1954,61.2106,61.1573,61.1573,14100.0
2013-04-11 15:20:00,80.3,80.31,80.18,80.22,13900.0,61.1573,61.1649,61.0659,61.0964,13900.0
2013-04-11 15:25:00,80.22,80.23,80.19,80.22,19400.0,61.0964,61.104,61.0735,61.0964,19400.0
2013-04-11 15:30:00,80.22,80.33,80.22,80.3,20400.0,61.0964,61.1802,61.0964,61.1573,20400.0
2013-04-11 15:35:00,80.3,80.33,80.23,80.27,22500.0,61.1573,61.1802,61.104,61.1345,22500.0
2013-04-11 15:40:00,80.28,80.28,80.2,80.27,29400.0,61.1421,61.1421,61.0812,61.1345,29400.0
2013-04-11 15:45:00,80.27,80.36,80.27,80.33,38000.0,61.1345,61.203,61.1345,61.1802,38000.0
2013-04-11 15:50:00,80.34,80.35,80.27,80.27,46000.0,61.1878,61.1954,61.1345,61.1345,46000.0
2013-04-11 15:55:00,80.27,80.39,80.27,80.31,83000.0,61.1345,61.2259,61.1345,61.1649,83000.0
2013-04-12 09:30:00,80.24,80.47,80.24,80.39,30000.0,61.1116,61.2868,61.1116,61.2259,30000.0
2013-04-12 09:35:00,80.42,80.45,80.32,80.42,24300.0,61.2487,61.2716,61.1726,61.2487,24300.0
2013-04-12 09:40:00,80.41,80.42,80.05,80.07,26200.0,61.2411,61.2487,60.9669,60.9822,26200.0
2013-04-12 09:45:00,80.09,80.12,80.0,80.12,20000.0,60.9974,61.0202,60.9288,61.0202,20000.0
2013-04-12 09:50:00,80.15,80.17,79.97,79.99,10200.0,61.0431,61.0583,60.906,60.9212,10200.0
2013-04-12 09:55:00,79.96,80.06,79.87,79.98,15600.0,60.8984,60.9745,60.8298,60.9136,15600.0
2013-04-12 10:00:00,80.01,80.01,79.92,80.01,10900.0,60.9365,60.9365,60.8679,60.9365,10900.0
2013-04-12 10:05:00,79.95,80.11,79.94,80.08,13100.0,60.8908,61.0126,60.8831,60.9898,13100.0
2013-04-12 10:10:00,80.1,80.23,80.07,80.2,13700.0,61.005,61.104,60.9822,61.0812,13700.0
2013-04-12 10:15:00,80.21,80.24,80.19,80.22,17400.0,61.0888,61.1116,61.0735,61.0964,17400.0
2013-04-12 10:20:00,80.22,80.34,80.2,80.34,14000.0,61.0964,61.1878,61.0812,61.1878,14000.0
2013-04-12 10:25:00,80.34,80.47,80.34,80.45,12000.0,61.1878,61.2868,61.1878,61.2716,12000.0
2013-04-12 10:30:00,80.44,80.51,80.42,80.47,18400.0,61.264,61.3173,61.2487,61.2868,18400.0
2013-04-12 10:35:00,80.49,80.51,80.44,80.5,20600.0,61.302,61.3173,61.264,61.3096,20600.0
2013-04-12 10:40:00,80.51,80.54,80.49,80.5,13200.0,61.3173,61.3401,61.302,61.3096,13200.0
2013-04-12 10:45:00,80.49,80.51,80.34,80.4,17900.0,61.302,61.3173,61.1878,61.2335,17900.0
2013-04-12 10:50:00,80.38,80.48,80.38,80.47,9300.0,61.2183,61.2944,61.2183,61.2868,9300.0
2013-04-12 10:55:00,80.48,80.55,80.43,80.44,16800.0,61.2944,61.3477,61.2563,61.264,16800.0
2013-04-12 11:00:00,80.45,80.48,80.4,80.46,28900.0,61.2716,61.2944,61.2335,61.2792,28900.0
2013-04-12 11:05:00,80.43,80.46,80.32,80.33,20000.0,61.2563,61.2792,61.1726,61.1802,20000.0
2013-04-12 11:10:00,80.35,80.37,80.33,80.36,7100.0,61.1954,61.2106,61.1802,61.203,7100.0
2013-04-12 11:15:00,80.34,80.4,80.34,80.38,9500.0,61.1878,61.2335,61.1878,61.2183,9500.0
2013-04-12 11:20:00,80.37,80.39,80.34,80.37,20200.0,61.2106,61.2259,61.1878,61.2106,20200.0
2013-04-12 11:25:00,80.4,80.47,80.38,80.44,24300.0,61.2335,61.2868,61.2183,61.264,24300.0
2013-04-12 11:30:00,80.44,80.46,80.36,80.36,12700.0,61.264,61.2792,61.203,61.203,12700.0
2013-04-12 11:35:00,80.36,80.55,80.36,80.51,22000.0,61.203,61.3477,61.203,61.3173,22000.0
2013-04-12 11:40:00,80.5,80.56,80.48,80.51,9200.0,61.3096,61.3553,61.2944,61.3173,9200.0
2013-04-12 11:45:00,80.52,80.57,80.52,80.57,13000.0,61.3249,61.363,61.3249,61.363,13000.0
2013-04-12 11:50:00,80.57,80.64,80.55,80.58,14000.0,61.363,61.4163,61.3477,61.3706,14000.0
2013-04-12 11:55:00,80.59,80.6,80.53,80.59,12400.0,61.3782,61.3858,61.3325,61.3782,12400.0
2013-04-12 12:00:00,80.56,80.58,80.49,80.5,11700.0,61.3553,61.3706,61.302,61.3096,11700.0
2013-04-12 12:05:00,80.51,80.6,80.49,80.59,15800.0,61.3173,61.3858,61.302,61.3782,15800.0
2013-04-12 12:10:00,80.57,80.57,80.49,80.51,12900.0,61.363,61.363,61.302,61.3173,12900.0
2013-04-12 12:15:00,80.49,80.56,80.49,80.54,8200.0,61.302,61.3553,61.302,61.3401,8200.0
2013-04-12 12:20:00,80.53,80.55,80.5,80.5,10000.0,61.3325,61.3477,61.3096,61.3096,10000.0
2013-04-12 12:25:00,80.51,80.52,80.49,80.5,10900.0,61.3173,61.3249,61.302,61.3096,10900.0
2013-04-12 12:30:00,80.51,80.55,80.5,80.52,7200.0,61.3173,61.3477,61.3096,61.3249,7200.0
2013-04-12 12:35:00,80.52,80.55,80.51,80.54,9300.0,61.3249,61.3477,61.3173,61.3401,9300.0
2013-04-12 12:40:00,80.54,80.57,80.5,80.51,8100.0,61.3401,61.363,61.3096,61.3173,8100.0
2013-04-12 12:45:00,80.51,80.52,80.5,80.52,10100.0,61.3173,61.3249,61.3096,61.3249,10100.0
2013-04-12 12:50:00,80.51,80.57,80.48,80.57,10300.0,61.3173,61.363,61.2944,61.363,10300.0
2013-04-12 12:55:00,80.58,80.61,80.57,80.58,10800.0,61.3706,61.3934,61.363,61.3706,10800.0
2013-04-12 13:00:00,80.59,80.59,80.55,80.58,8500.0,61.3782,61.3782,61.3477,61.3706,8500.0
2013-04-12 13:05:00,80.59,80.6,80.57,80.58,11600.0,61.3782,61.3858,61.363,61.3706,11600.0
2013-04-12 13:10:00,80.58,80.59,80.52,80.52,5400.0,61.3706,61.3782,61.3249,61.3249,5400.0
2013-04-12 13:15:00,80.53,80.54,80.44,80.48,15200.0,61.3325,61.3401,61.264,61.2944,15200.0
2013-04-12 13:20:00,80.48,80.51,80.48,80.48,4700.0,61.2944,61.3173,61.2944,61.2944,4700.0
2013-04-12 13:25:00,80.48,80.51,80.46,80.51,13800.0,61.2944,61.3173,61.2792,61.3173,13800.0
2013-04-12 13:30:00,80.53,80.53,80.5,80.51,3600.0,61.3325,61.3325,61.3096,61.3173,3600.0
2013-04-12 13:35:00,80.52,80.55,80.52,80.54,12500.0,61.3249,61.3477,61.3249,61.3401,12500.0
2013-04-12 13:40:00,80.54,80.58,80.53,80.58,10500.0,61.3401,61.3706,61.3325,61.3706,10500.0
2013-04-12 13:45:00,80.59,80.63,80.56,80.56,26300.0,61.3782,61.4087,61.3553,61.3553,26300.0
2013-04-12 13:50:00,80.57,80.57,80.52,80.55,15100.0,61.363,61.363,61.3249,61.3477,15100.0
2013-04-12 13:55:00,80.54,80.56,80.52,80.53,10700.0,61.3401,61.3553,61.3249,61.3325,10700.0
2013-04-12 14:00:00,80.53,80.58,80.51,80.58,21900.0,61.3325,61.3706,61.3173,61.3706,21900.0
2013-04-12 14:05:00,80.55,80.58,80.55,80.55,13200.0,61.3477,61.3706,61.3477,61.3477,13200.0
2013-04-12 14:10:00,80.56,80.57,80.5,80.51,16600.0,61.3553,61.363,61.3096,61.3173,16600.0
2013-04-12 14:15:00,80.52,80.56,80.52,80.56,7500.0,61.3249,61.3553,61.3249,61.3553,7500.0
2013-04-12 14:20:00,80.54,80.57,80.54,80.56,7500.0,61.3401,61.363,61.3401,61.3553,7500.0
2013-04-12 14:25:00,80.56,80.58,80.53,80.54,14200.0,61.3553,61.3706,61.3325,61.3401,14200.0
2013-04-12 14:30:00,80.54,80.57,80.51,80.57,38900.0,61.3401,61.363,61.3173,61.363,38900.0
2013-04-12 14:35:00,80.57,80.6,80.56,80.57,7800.0,61.363,61.3858,61.3553,61.363,7800.0
2013-04-12 14:40:00,80.58,80.63,80.57,80.62,11900.0,61.3706,61.4087,61.363,61.401,11900.0
2013-04-12 14:45:00,80.6,80.66,80.6,80.64,12800.0,61.3858,61.4315,61.3858,61.4163,12800.0
2013-04-12 14:50:00,80.64,80.65,80.56,80.57,12600.0,61.4163,61.4239,61.3553,61.363,12600.0
2013-04-12 14:55:00,80.57,80.58,80.52,80.57,15600.0,61.363,61.3706,61.3249,61.363,15600.0
2013-04-12 15:00:00,80.56,80.6,80.55,80.58,9600.0,61.3553,61.3858,61.3477,61.3706,9600.0
2013-04-12 15:05:00,80.61,80.61,80.56,80.58,25200.0,61.3934,61.3934,61.3553,61.3706,25200.0
2013-04-12 15:10:00,80.58,80.62,80.56,80.59,32300.0,61.3706,61.401,61.3553,61.3782,32300.0
2013-04-12 15:15:00,80.6,80.6,80.57,80.6,27100.0,61.3858,61.3858,61.363,61.3858,27100.0
2013-04-12 15:20:00,80.6,80.6,80.56,80.57,16200.0,61.3858,61.3858,61.3553,61.363,16200.0
2013-04-12 15:25:00,80.57,80.6,80.55,80.57,27100.0,61.363,61.3858,61.3477,61.363,27100.0
2013-04-12 15:30:00,80.57,80.59,80.55,80.56,20200.0,61.363,61.3782,61.3477,61.3553,20200.0
2013-04-12 15:35:00,80.56,80.59,80.49,80.56,26900.0,61.3553,61.3782,61.302,61.3553,26900.0
2013-04-12 15:40:00,80.55,80.58,80.5,80.57,43000.0,61.3477,61.3706,61.3096,61.363,43000.0
2013-04-12 15:45:00,80.57,80.66,80.57,80.66,35700.0,61.363,61.4315,61.363,61.4315,35700.0
2013-04-12 15:50:00,80.66,80.67,80.56,80.56,51800.0,61.4315,61.4391,61.3553,61.3553,51800.0
2013-04-12 15:55:00,80.57,80.68,80.56,80.68,119200.0,61.363,61.4467,61.3553,61.4467,119200.0
2013-04-15 09:30:00,80.63,80.65,80.27,80.34,42200.0,61.4087,61.4239,61.1345,61.1878,42200.0
2013-04-15 09:35:00,80.39,80.84,80.34,80.82,59900.0,61.2259,61.5686,61.1878,61.5534,59900.0
2013-04-15 09:40:00,80.82,80.93,80.79,80.82,43100.0,61.5534,61.6371,61.5305,61.5534,43100.0
2013-04-15 09:45:00,80.86,80.86,80.63,80.68,32200.0,61.5838,61.5838,61.4087,61.4467,32200.0
2013-04-15 09:50:00,80.63,80.68,80.51,80.68,21700.0,61.4087,61.4467,61.3173,61.4467,21700.0
2013-04-15 09:55:00,80.68,80.91,80.64,80.88,28200.0,61.4467,61.6219,61.4163,61.5991,28200.0
2013-04-15 10:00:00,80.88,80.9,80.66,80.74,24100.0,61.5991,61.6143,61.4315,61.4924,24100.0
2013-04-15 10:05:00,80.74,80.76,80.58,80.69,19800.0,61.4924,61.5077,61.3706,61.4544,19800.0
2013-04-15 10:10:00,80.69,80.85,80.65,80.85,13400.0,61.4544,61.5762,61.4239,61.5762,13400.0
2013-04-15 10:15:00,80.84,80.84,80.68,80.76,13400.0,61.5686,61.5686,61.4467,61.5077,13400.0
2013-04-15 10:20:00,80.76,80.76,80.56,80.57,16000.0,61.5077,61.5077,61.3553,61.363,16000.0
2013-04-15 10:25:00,80.6,80.69,80.55,80.66,14200.0,61.3858,61.4544,61.3477,61.4315,14200.0
2013-04-15 10:30:00,80.64,80.74,80.6,80.74,9100.0,61.4163,61.4924,61.3858,61.4924,9100.0
2013-04-15 10:35:00,80.74,80.74,80.61,80.67,16900.0,61.4924,61.4924,61.3934,61.4391,16900.0
2013-04-15 10:40:00,80.69,80.69,80.59,80.59,77000.0,61.4544,61.4544,61.3782,61.3782,77000.0
2013-04-15 10:45:00,80.58,80.65,80.54,80.6,23800.0,61.3706,61.4239,61.3401,61.3858,23800.0
2013-04-15 10:50:00,80.62,80.7,80.6,80.66,6100.0,61.401,61.462,61.3858,61.4315,6100.0
2013-04-15 10:55:00,80.68,80.79,80.6,80.77,11000.0,61.4467,61.5305,61.3858,61.5153,11000.0
2013-04-15 11:00:00,80.75,80.75,80.67,80.71,7500.0,61.5001,61.5001,61.4391,61.4696,7500.0
2013-04-15 11:05:00,80.72,80.76,80.62,80.64,8400.0,61.4772,61.5077,61.401,61.4163,8400.0
2013-04-15 11:10:00,80.61,80.62,80.58,80.6,15200.0,61.3934,61.401,61.3706,61.3858,15200.0
2013-04-15 11:15:00,80.59,80.59,80.51,80.54,21400.0,61.3782,61.3782,61.3173,61.3401,21400.0
2013-04-15 11:20:00,80.56,80.59,80.48,80.52,20100.0,61.3553,61.3782,61.2944,61.3249,20100.0
2013-04-15 11:25:00,80.52,80.53,80.36,80.47,16200.0,61.3249,61.3325,61.203,61.2868,16200.0
2013-04-15 11:30:00,80.47,80.5,80.4,80.48,7800.0,61.2868,61.3096,61.2335,61.2944,7800.0
2013-04-15 11:35:00,80.49,80.6,80.49,80.53,5700.0,61.302,61.3858,61.302,61.3325,5700.0
2013-04-15 11:40:00,80.54,80.61,80.54,80.61,12100.0,61.3401,61.3934,61.3401,61.3934,12100.0
2013-04-15 11:45:00,80.59,80.59,80.5,80.5,4400.0,61.3782,61.3782,61.3096,61.3096,4400.0
2013-04-15 11:50:00,80.5,80.5,80.27,80.29,28000.0,61.3096,61.3096,61.1345,61.1497,28000.0
2013-04-15 11:55:00,80.29,80.29,80.15,80.2,18100.0,61.1497,61.1497,61.0431,61.0812,18100.0
2013-04-15 12:00:00,80.21,80.23,80.17,80.23,15500.0,61.0888,61.104,61.0583,61.104,15500.0
2013-04-15 12:05:00,80.23,80.29,80.21,80.28,9500.0,61.104,61.1497,61.0888,61.1421,9500.0
2013-04-15 12:10:00,80.28,80.31,80.25,80.27,8000.0,61.1421,61.1649,61.1192,61.1345,8000.0
2013-04-15 12:15:00,80.28,80.29,80.2,80.2,7200.0,61.1421,61.1497,61.0812,61.0812,7200.0
2013-04-15 12:20:00,80.21,80.23,80.16,80.16,2400.0,61.0888,61.104,61.0507,61.0507,2400.0
2013-04-15 12:25:00,80.15,80.15,80.1,80.13,4600.0,61.0431,61.0431,61.005,61.0279,4600.0
2013-04-15 12:30:00,80.14,80.14,80.09,80.12,9700.0,61.0355,61.0355,60.9974,61.0202,9700.0
2013-04-15 12:35:00,80.09,80.12,80.0,80.05,19200.0,60.9974,61.0202,60.9288,60.9669,19200.0
2013-04-15 12:40:00,80.03,80.07,79.99,80.01,6600.0,60.9517,60.9822,60.9212,60.9365,6600.0
2013-04-15 12:45:00,80.03,80.03,79.85,79.97,16700.0,60.9517,60.9517,60.8146,60.906,16700.0
2013-04-15 12:50:00,79.97,79.98,79.71,79.75,16300.0,60.906,60.9136,60.708,60.7384,16300.0
2013-04-15 12:55:00,79.76,79.91,79.76,79.91,11200.0,60.7461,60.8603,60.7461,60.8603,11200.0
2013-04-15 13:00:00,79.9,79.94,79.86,79.92,18600.0,60.8527,60.8831,60.8222,60.8679,18600.0
2013-04-15 13:05:00,79.93,79.99,79.85,79.99,6500.0,60.8755,60.9212,60.8146,60.9212,6500.0
2013-04-15 13:10:00,79.99,80.08,79.97,80.08,9900.0,60.9212,60.9898,60.906,60.9898,9900.0
2013-04-15 13:15:00,80.08,80.08,79.95,79.99,14600.0,60.9898,60.9898,60.8908,60.9212,14600.0
2013-04-15 13:20:00,79.98,80.03,79.94,80.03,10800.0,60.9136,60.9517,60.8831,60.9517,10800.0
2013-04-15 13:25:00,80.03,80.19,80.01,80.17,25700.0,60.9517,61.0735,60.9365,61.0583,25700.0
2013-04-15 13:30:00,80.18,80.24,80.14,80.23,21100.0,61.0659,61.1116,61.0355,61.104,21100.0
2013-04-15 13:35:00,80.21,80.22,80.17,80.19,7300.0,61.0888,61.0964,61.0583,61.0735,7300.0
2013-04-15 13:40:00,80.2,80.2,80.09,80.12,10400.0,61.0812,61.0812,60.9974,61.0202,10400.0
2013-04-15 13:45:00,80.12,80.2,80.09,80.2,11000.0,61.0202,61.0812,60.9974,61.0812,11000.0
2013-04-15 13:50:00,80.2,80.24,80.18,80.19,23100.0,61.0812,61.1116,61.0659,61.0735,23100.0
2013-04-15 13:55:00,80.2,80.2,80.1,80.1,7400.0,61.0812,61.0812,61.005,61.005,7400.0
2013-04-15 14:00:00,80.11,80.12,80.03,80.04,6500.0,61.0126,61.0202,60.9517,60.9593,6500.0
2013-04-15 14:05:00,80.04,80.05,79.91,80.05,14100.0,60.9593,60.9669,60.8603,60.9669,14100.0
2013-04-15 14:10:00,80.05,80.09,80.02,80.05,21600.0,60.9669,60.9974,60.9441,60.9669,21600.0
2013-04-15 14:15:00,80.04,80.04,79.95,80.01,12500.0,60.9593,60.9593,60.8908,60.9365,12500.0
2013-04-15 14:20:00,80.02,80.13,80.02,80.09,17800.0,60.9441,61.0279,60.9441,60.9974,17800.0
2013-04-15 14:25:00,80.07,80.07,79.93,79.96,11100.0,60.9822,60.9822,60.8755,60.8984,11100.0
2013-04-15 14:30:00,79.96,80.0,79.94,79.95,7900.0,60.8984,60.9288,60.8831,60.8908,7900.0
2013-04-15 14:35:00,79.94,79.98,79.9,79.95,7700.0,60.8831,60.9136,60.8527,60.8908,7700.0
2013-04-15 14:40:00,79.93,80.23,79.92,80.22,22900.0,60.8755,61.104,60.8679,61.0964,22900.0
2013-04-15 14:45:00,80.24,80.28,80.22,80.25,13600.0,61.1116,61.1421,61.0964,61.1192,13600.0
2013-04-15 14:50:00,80.28,80.28,80.2,80.21,20200.0,61.1421,61.1421,61.0812,61.0888,20200.0
2013-04-15 14:55:00,80.21,80.21,79.96,80.02,28000.0,61.0888,61.0888,60.8984,60.9441,28000.0
2013-04-15 15:00:00,80.03,80.12,79.93,80.07,35900.0,60.9517,61.0202,60.8755,60.9822,35900.0
2013-04-15 15:05:00,80.05,80.08,79.84,79.87,20400.0,60.9669,60.9898,60.807,60.8298,20400.0
2013-04-15 15:10:00,79.89,79.93,79.8,79.92,19500.0,60.8451,60.8755,60.7765,60.8679,19500.0
2013-04-15 15:15:00,79.92,80.0,79.91,79.94,24000.0,60.8679,60.9288,60.8603,60.8831,24000.0
2013-04-15 15:20:00,79.93,80.0,79.89,79.92,32800.0,60.8755,60.9288,60.8451,60.8679,32800.0
2013-04-15 15:25:00,79.93,79.94,79.82,79.82,18900.0,60.8755,60.8831,60.7918,60.7918,18900.0
2013-04-15 15:30:00,79.83,79.9,79.79,79.82,42500.0,60.7994,60.8527,60.7689,60.7918,42500.0
2013-04-15 15:35:00,79.82,79.82,79.6,79.67,47300.0,60.7918,60.7918,60.6242,60.6775,47300.0
2013-04-15 15:40:00,79.68,79.81,79.66,79.76,54200.0,60.6851,60.7841,60.6699,60.7461,54200.0
2013-04-15 15:45:00,79.74,79.91,79.7,79.72,64000.0,60.7308,60.8603,60.7004,60.7156,64000.0
2013-04-15 15:50:00,79.72,79.85,79.7,79.8,47100.0,60.7156,60.8146,60.7004,60.7765,47100.0
2013-04-15 15:55:00,79.79,79.8,79.43,79.43,168500.0,60.7689,60.7765,60.4947,60.4947,168500.0
2013-04-16 09:30:00,79.81,79.81,79.11,79.32,65700.0,60.7841,60.7841,60.251,60.4109,65700.0
2013-04-16 09:35:00,79.34,79.75,79.31,79.63,28400.0,60.4262,60.7384,60.4033,60.647,28400.0
2013-04-16 09:40:00,79.62,79.66,79.48,79.59,17000.0,60.6394,60.6699,60.5328,60.6166,17000.0
2013-04-16 09:45:00,79.62,79.74,79.59,79.64,26300.0,60.6394,60.7308,60.6166,60.6547,26300.0
2013-04-16 09:50:00,79.65,79.68,79.52,79.67,19400.0,60.6623,60.6851,60.5633,60.6775,19400.0
2013-04-16 09:55:00,79.66,79.76,79.54,79.74,22800.0,60.6699,60.7461,60.5785,60.7308,22800.0
2013-04-16 10:00:00,79.76,79.84,79.57,79.59,41700.0,60.7461,60.807,60.6014,60.6166,41700.0
2013-04-16 10:05:00,79.6,79.63,79.57,79.6,20700.0,60.6242,60.647,60.6014,60.6242,20700.0
2013-04-16 10:10:00,79.59,79.65,79.57,79.59,37600.0,60.6166,60.6623,60.6014,60.6166,37600.0
2013-04-16 10:15:00,79.58,79.72,79.57,79.57,17800.0,60.609,60.7156,60.6014,60.6014,17800.0
2013-04-16 10:20:00,79.56,79.67,79.56,79.63,16900.0,60.5937,60.6775,60.5937,60.647,16900.0
2013-04-16 10:25:00,79.63,79.66,79.58,79.59,28400.0,60.647,60.6699,60.609,60.6166,28400.0
2013-04-16 10:30:00,79.59,79.72,79.58,79.69,17500.0,60.6166,60.7156,60.609,60.6927,17500.0
2013-04-16 10:35:00,79.71,79.76,79.71,79.73,15300.0,60.708,60.7461,60.708,60.7232,15300.0
2013-04-16 10:40:00,79.72,79.78,79.68,79.72,20600.0,60.7156,60.7613,60.6851,60.7156,20600.0
2013-04-16 10:45:00,79.71,79.8,79.67,79.79,41300.0,60.708,60.7765,60.6775,60.7689,41300.0
2013-04-16 10:50:00,79.8,79.81,79.75,79.8,27300.0,60.7765,60.7841,60.7384,60.7765,27300.0
2013-04-16 10:55:00,79.8,79.88,79.79,79.83,22800.0,60.7765,60.8374,60.7689,60.7994,22800.0
2013-04-16 11:00:00,79.85,79.88,79.8,79.85,29000.0,60.8146,60.8374,60.7765,60.8146,29000.0
2013-04-16 11:05:00,79.86,79.88,79.83,79.88,17100.0,60.8222,60.8374,60.7994,60.8374,17100.0
2013-04-16 11:10:00,79.88,79.91,79.78,79.9,22300.0,60.8374,60.8603,60.7613,60.8527,22300.0
2013-04-16 11:15:00,79.91,80.08,79.91,80.04,29400.0,60.8603,60.9898,60.8603,60.9593,29400.0
2013-04-16 11:20:00,80.04,80.14,80.01,80.14,10800.0,60.9593,61.0355,60.9365,61.0355,10800.0
2013-04-16 11:25:00,80.13,80.19,80.11,80.17,9700.0,61.0279,61.0735,61.0126,61.0583,9700.0
2013-04-16 11:30:00,80.18,80.23,80.15,80.19,11200.0,61.0659,61.104,61.0431,61.0735,11200.0
2013-04-16 11:35:00,80.19,80.26,80.19,80.23,5600.0,61.0735,61.1269,61.0735,61.104,5600.0
2013-04-16 11:40:00,80.22,80.25,80.2,80.24,16100.0,61.0964,61.1192,61.0812,61.1116,16100.0
2013-04-16 11:45:00,80.25,80.3,80.21,80.21,9600.0,61.1192,61.1573,61.0888,61.0888,9600.0
2013-04-16 11:50:00,80.21,80.3,80.18,80.3,9800.0,61.0888,61.1573,61.0659,61.1573,9800.0
2013-04-16 11:55:00,80.26,80.29,80.22,80.27,11300.0,61.1269,61.1497,61.0964,61.1345,11300.0
2013-04-16 12:00:00,80.27,80.31,80.22,80.29,10100.0,61.1345,61.1649,61.0964,61.1497,10100.0
2013-04-16 12:05:00,80.3,80.32,80.19,80.21,29600.0,61.1573,61.1726,61.0735,61.0888,29600.0
2013-04-16 12:10:00,80.22,80.23,80.16,80.17,5600.0,61.0964,61.104,61.0507,61.0583,5600.0
2013-04-16 12:15:00,80.16,80.2,80.14,80.14,6400.0,61.0507,61.0812,61.0355,61.0355,6400.0
2013-04-16 12:20:00,80.14,80.21,80.13,80.2,9000.0,61.0355,61.0888,61.0279,61.0812,9000.0
2013-04-16 12:25:00,80.2,80.22,80.19,80.21,6200.0,61.0812,61.0964,61.0735,61.0888,6200.0
2013-04-16 12:30:00,80.22,80.23,80.19,80.23,6200.0,61.0964,61.104,61.0735,61.104,6200.0
2013-04-16 12:35:00,80.24,80.25,80.2,80.22,9300.0,61.1116,61.1192,61.0812,61.0964,9300.0
2013-04-16 12:40:00,80.22,80.3,80.22,80.26,9700.0,61.0964,61.1573,61.0964,61.1269,9700.0
2013-04-16 12:45:00,80.26,80.31,80.26,80.29,10100.0,61.1269,61.1649,61.1269,61.1497,10100.0
2013-04-16 12:50:00,80.3,80.34,80.25,80.34,13300.0,61.1573,61.1878,61.1192,61.1878,13300.0
2013-04-16 12:55:00,80.33,80.39,80.3,80.33,16200.0,61.1802,61.2259,61.1573,61.1802,16200.0
2013-04-16 13:00:00,80.32,80.36,80.32,80.33,10800.0,61.1726,61.203,61.1726,61.1802,10800.0
2013-04-16 13:05:00,80.34,80.34,80.32,80.32,10900.0,61.1878,61.1878,61.1726,61.1726,10900.0
2013-04-16 13:10:00,80.32,80.35,80.28,80.28,7500.0,61.1726,61.1954,61.1421,61.1421,7500.0
2013-04-16 13:15:00,80.28,80.31,80.23,80.23,4700.0,61.1421,61.1649,61.104,61.104,4700.0
2013-04-16 13:20:00,80.27,80.32,80.27,80.28,9600.0,61.1345,61.1726,61.1345,61.1421,9600.0
2013-04-16 13:25:00,80.29,80.31,80.27,80.29,5700.0,61.1497,61.1649,61.1345,61.1497,5700.0
2013-04-16 13:30:00,80.29,80.37,80.28,80.3,9500.0,61.1497,61.2106,61.1421,61.1573,9500.0
2013-04-16 13:35:00,80.29,80.32,80.28,80.29,6900.0,61.1497,61.1726,61.1421,61.1497,6900.0
2013-04-16 13:40:00,80.29,80.33,80.28,80.32,9400.0,61.1497,61.1802,61.1421,61.1726,9400.0
2013-04-16 13:45:00,80.3,80.34,80.26,80.34,13600.0,61.1573,61.1878,61.1269,61.1878,13600.0
2013-04-16 13:50:00,80.35,80.36,80.32,80.32,4800.0,61.1954,61.203,61.1726,61.1726,4800.0
2013-04-16 13:55:00,80.32,80.34,80.31,80.31,15000.0,61.1726,61.1878,61.1649,61.1649,15000.0
2013-04-16 14:00:00,80.3,80.34,80.3,80.32,7600.0,61.1573,61.1878,61.1573,61.1726,7600.0
2013-04-16 14:05:00,80.31,80.38,80.3,80.38,14100.0,61.1649,61.2183,61.1573,61.2183,14100.0
2013-04-16 14:10:00,80.39,80.4,80.29,80.37,18400.0,61.2259,61.2335,61.1497,61.2106,18400.0
2013-04-16 14:15:00,80.37,80.37,80.29,80.31,8800.0,61.2106,61.2106,61.1497,61.1649,8800.0
2013-04-16 14:20:00,80.3,80.35,80.3,80.35,4800.0,61.1573,61.1954,61.1573,61.1954,4800.0
2013-04-16 14:25:00,80.34,80.35,80.24,80.31,41000.0,61.1878,61.1954,61.1116,61.1649,41000.0
2013-04-16 14:30:00,80.31,80.31,80.23,80.23,10900.0,61.1649,61.1649,61.104,61.104,10900.0
2013-04-16 14:35:00,80.26,80.3,80.25,80.3,7500.0,61.1269,61.1573,61.1192,61.1573,7500.0
2013-04-16 14:40:00,80.29,80.3,80.28,80.29,4700.0,61.1497,61.1573,61.1421,61.1497,4700.0
2013-04-16 14:45:00,80.3,80.34,80.28,80.32,12700.0,61.1573,61.1878,61.1421,61.1726,12700.0
2013-04-16 14:50:00,80.31,80.34,80.28,80.32,6300.0,61.1649,61.1878,61.1421,61.1726,6300.0
2013-04-16 14:55:00,80.32,80.33,80.19,80.2,12100.0,61.1726,61.1802,61.0735,61.0812,12100.0
2013-04-16 15:00:00,80.19,80.22,80.19,80.22,7900.0,61.0735,61.0964,61.0735,61.0964,7900.0
2013-04-16 15:05:00,80.22,80.27,80.19,80.25,13500.0,61.0964,61.1345,61.0735,61.1192,13500.0
2013-04-16 15:10:00,80.24,80.31,80.24,80.28,7800.0,61.1116,61.1649,61.1116,61.1421,7800.0
2013-04-16 15:15:00,80.28,80.39,80.28,80.29,18700.0,61.1421,61.2259,61.1421,61.1497,18700.0
2013-04-16 15:20:00,80.3,80.36,80.3,80.33,12600.0,61.1573,61.203,61.1573,61.1802,12600.0
2013-04-16 15:25:00,80.34,80.42,80.34,80.41,22300.0,61.1878,61.2487,61.1878,61.2411,22300.0
2013-04-16 15:30:00,80.4,80.46,80.4,80.46,34400.0,61.2335,61.2792,61.2335,61.2792,34400.0
2013-04-16 15:35:00,80.45,80.5,80.43,80.48,24400.0,61.2716,61.3096,61.2563,61.2944,24400.0
2013-04-16 15:40:00,80.46,80.57,80.46,80.54,25800.0,61.2792,61.363,61.2792,61.3401,25800.0
2013-04-16 15:45:00,80.54,80.55,80.49,80.51,34800.0,61.3401,61.3477,61.302,61.3173,34800.0
2013-04-16 15:50:00,80.51,80.52,80.43,80.52,54600.0,61.3173,61.3249,61.2563,61.3249,54600.0
2013-04-16 15:55:00,80.52,80.62,80.5,80.59,145000.0,61.3249,61.401,61.3096,61.3782,145000.0
2013-04-17 09:30:00,79.98,80.05,79.73,79.74,83900.0,60.9136,60.9669,60.7232,60.7308,83900.0
2013-04-17 09:35:00,79.75,79.96,79.6,79.93,33400.0,60.7384,60.8984,60.6242,60.8755,33400.0
2013-04-17 09:40:00,79.88,80.0,79.82,79.94,44400.0,60.8374,60.9288,60.7918,60.8831,44400.0
2013-04-17 09:45:00,79.94,80.15,79.89,80.1,12500.0,60.8831,61.0431,60.8451,61.005,12500.0
2013-04-17 09:50:00,80.12,80.2,80.02,80.12,22200.0,61.0202,61.0812,60.9441,61.0202,22200.0
2013-04-17 09:55:00,80.11,80.11,79.9,79.95,12300.0,61.0126,61.0126,60.8527,60.8908,12300.0
2013-04-17 10:00:00,79.91,80.04,79.87,79.9,13400.0,60.8603,60.9593,60.8298,60.8527,13400.0
2013-04-17 10:05:00,79.92,80.02,79.9,79.95,10200.0,60.8679,60.9441,60.8527,60.8908,10200.0
2013-04-17 10:10:00,79.99,79.99,79.86,79.88,15200.0,60.9212,60.9212,60.8222,60.8374,15200.0
2013-04-17 10:15:00,79.92,80.0,79.9,79.94,20400.0,60.8679,60.9288,60.8527,60.8831,20400.0
2013-04-17 10:20:00,79.95,80.02,79.9,79.94,23400.0,60.8908,60.9441,60.8527,60.8831,23400.0
2013-04-17 10:25:00,79.99,80.09,79.92,79.98,38400.0,60.9212,60.9974,60.8679,60.9136,38400.0
2013-04-17 10:30:00,79.98,79.99,79.83,79.93,26600.0,60.9136,60.9212,60.7994,60.8755,26600.0
2013-04-17 10:35:00,79.94,80.0,79.91,79.91,15100.0,60.8831,60.9288,60.8603,60.8603,15100.0
2013-04-17 10:40:00,79.9,79.98,79.84,79.86,10100.0,60.8527,60.9136,60.807,60.8222,10100.0
2013-04-17 10:45:00,79.86,79.94,79.82,79.88,15800.0,60.8222,60.8831,60.7918,60.8374,15800.0
2013-04-17 10:50:00,79.89,79.91,79.82,79.88,19300.0,60.8451,60.8603,60.7918,60.8374,19300.0
2013-04-17 10:55:00,79.89,79.89,79.66,79.68,31800.0,60.8451,60.8451,60.6699,60.6851,31800.0
2013-04-17 11:00:00,79.68,79.82,79.68,79.77,12400.0,60.6851,60.7918,60.6851,60.7537,12400.0
2013-04-17 11:05:00,79.78,79.8,79.68,79.78,20000.0,60.7613,60.7765,60.6851,60.7613,20000.0
2013-04-17 11:10:00,79.79,79.81,79.74,79.79,6300.0,60.7689,60.7841,60.7308,60.7689,6300.0
2013-04-17 11:15:00,79.78,79.78,79.64,79.72,17600.0,60.7613,60.7613,60.6547,60.7156,17600.0
2013-04-17 11:20:00,79.75,79.8,79.73,79.74,7700.0,60.7384,60.7765,60.7232,60.7308,7700.0
2013-04-17 11:25:00,79.71,79.85,79.7,79.74,15000.0,60.708,60.8146,60.7004,60.7308,15000.0
2013-04-17 11:30:00,79.74,79.81,79.63,79.64,13900.0,60.7308,60.7841,60.647,60.6547,13900.0
2013-04-17 11:35:00,79.66,79.79,79.64,79.76,12700.0,60.6699,60.7689,60.6547,60.7461,12700.0
2013-04-17 11:40:00,79.76,79.81,79.72,79.8,11800.0,60.7461,60.7841,60.7156,60.7765,11800.0
2013-04-17 11:45:00,79.79,79.79,79.73,79.77,11800.0,60.7689,60.7689,60.7232,60.7537,11800.0
2013-04-17 11:50:00,79.78,79.8,79.76,79.78,20500.0,60.7613,60.7765,60.7461,60.7613,20500.0
2013-04-17 11:55:00,79.78,79.78,79.71,79.75,13200.0,60.7613,60.7613,60.708,60.7384,13200.0
2013-04-17 12:00:00,79.75,79.8,79.73,79.73,10600.0,60.7384,60.7765,60.7232,60.7232,10600.0
2013-04-17 12:05:00,79.74,79.76,79.7,79.71,14700.0,60.7308,60.7461,60.7004,60.708,14700.0
2013-04-17 12:10:00,79.71,79.77,79.69,79.76,7200.0,60.708,60.7537,60.6927,60.7461,7200.0
2013-04-17 12:15:00,79.7,79.75,79.59,79.75,14500.0,60.7004,60.7384,60.6166,60.7384,14500.0
2013-04-17 12:20:00,79.75,79.75,79.6,79.72,22300.0,60.7384,60.7384,60.6242,60.7156,22300.0
2013-04-17 12:25:00,79.71,79.73,79.51,79.54,19300.0,60.708,60.7232,60.5557,60.5785,19300.0
2013-04-17 12:30:00,79.52,79.7,79.52,79.67,11000.0,60.5633,60.7004,60.5633,60.6775,11000.0
2013-04-17 12:35:00,79.67,79.7,79.62,79.67,5200.0,60.6775,60.7004,60.6394,60.6775,5200.0
2013-04-17 12:40:00,79.63,79.67,79.59,79.62,22300.0,60.647,60.6775,60.6166,60.6394,22300.0
2013-04-17 12:45:00,79.62,79.65,79.54,79.54,37400.0,60.6394,60.6623,60.5785,60.5785,37400.0
2013-04-17 12:50:00,79.55,79.67,79.52,79.62,22400.0,60.5861,60.6775,60.5633,60.6394,22400.0
2013-04-17 12:55:00,79.61,79.67,79.61,79.63,29200.0,60.6318,60.6775,60.6318,60.647,29200.0
2013-04-17 13:00:00,79.64,79.73,79.61,79.7,10700.0,60.6547,60.7232,60.6318,60.7004,10700.0
2013-04-17 13:05:00,79.7,79.7,79.6,79.63,11000.0,60.7004,60.7004,60.6242,60.647,11000.0
2013-04-17 13:10:00,79.61,79.63,79.59,79.62,16800.0,60.6318,60.647,60.6166,60.6394,16800.0
2013-04-17 13:15:00,79.62,79.67,79.62,79.65,12800.0,60.6394,60.6775,60.6394,60.6623,12800.0
2013-04-17 13:20:00,79.66,79.74,79.64,79.73,17800.0,60.6699,60.7308,60.6547,60.7232,17800.0
2013-04-17 13:25:00,79.75,79.78,79.72,79.74,8700.0,60.7384,60.7613,60.7156,60.7308,8700.0
2013-04-17 13:30:00,79.74,79.79,79.73,79.79,7000.0,60.7308,60.7689,60.7232,60.7689,7000.0
2013-04-17 13:35:00,79.78,79.87,79.76,79.82,8500.0,60.7613,60.8298,60.7461,60.7918,8500.0
2013-04-17 13:40:00,79.83,79.91,79.83,79.88,6700.0,60.7994,60.8603,60.7994,60.8374,6700.0
2013-04-17 13:45:00,79.88,79.93,79.86,79.86,11500.0,60.8374,60.8755,60.8222,60.8222,11500.0
2013-04-17 13:50:00,79.86,79.9,79.86,79.87,10200.0,60.8222,60.8527,60.8222,60.8298,10200.0
2013-04-17 13:55:00,79.88,79.88,79.8,79.82,11000.0,60.8374,60.8374,60.7765,60.7918,11000.0
2013-04-17 14:00:00,79.83,79.87,79.79,79.82,12200.0,60.7994,60.8298,60.7689,60.7918,12200.0
2013-04-17 14:05:00,79.82,79.91,79.81,79.84,10600.0,60.7918,60.8603,60.7841,60.807,10600.0
2013-04-17 14:10:00,79.87,79.91,79.81,79.82,8200.0,60.8298,60.8603,60.7841,60.7918,8200.0
2013-04-17 14:15:00,79.83,79.85,79.78,79.78,9600.0,60.7994,60.8146,60.7613,60.7613,9600.0
2013-04-17 14:20:00,79.75,79.82,79.73,79.74,13500.0,60.7384,60.7918,60.7232,60.7308,13500.0
2013-04-17 14:25:00,79.73,79.86,79.73,79.82,10400.0,60.7232,60.8222,60.7232,60.7918,10400.0
2013-04-17 14:30:00,79.82,79.82,79.76,79.8,11500.0,60.7918,60.7918,60.7461,60.7765,11500.0
2013-04-17 14:35:00,79.8,79.82,79.73,79.75,5700.0,60.7765,60.7918,60.7232,60.7384,5700.0
2013-04-17 14:40:00,79.74,79.76,79.6,79.69,156400.0,60.7308,60.7461,60.6242,60.6927,156400.0
2013-04-17 14:45:00,79.68,79.69,79.64,79.66,15300.0,60.6851,60.6927,60.6547,60.6699,15300.0
2013-04-17 14:50:00,79.65,79.68,79.6,79.62,8100.0,60.6623,60.6851,60.6242,60.6394,8100.0
2013-04-17 14:55:00,79.63,79.81,79.62,79.75,13200.0,60.647,60.7841,60.6394,60.7384,13200.0
2013-04-17 15:00:00,79.76,79.84,79.69,79.84,10600.0,60.7461,60.807,60.6927,60.807,10600.0
2013-04-17 15:05:00,79.83,79.85,79.75,79.84,12800.0,60.7994,60.8146,60.7384,60.807,12800.0
2013-04-17 15:10:00,79.82,79.85,79.74,79.85,9800.0,60.7918,60.8146,60.7308,60.8146,9800.0
2013-04-17 15:15:00,79.87,80.02,79.86,79.91,22300.0,60.8298,60.9441,60.8222,60.8603,22300.0
2013-04-17 15:20:00,79.91,79.93,79.84,79.91,12900.0,60.8603,60.8755,60.807,60.8603,12900.0
2013-04-17 15:25:00,79.91,79.91,79.8,79.88,10800.0,60.8603,60.8603,60.7765,60.8374,10800.0
2013-04-17 15:30:00,79.86,79.86,79.77,79.78,16900.0,60.8222,60.8222,60.7537,60.7613,16900.0
2013-04-17 15:35:00,79.78,79.87,79.74,79.8,23700.0,60.7613,60.8298,60.7308,60.7765,23700.0
2013-04-17 15:40:00,79.79,79.83,79.75,79.81,21200.0,60.7689,60.7994,60.7384,60.7841,21200.0
2013-04-17 15:45:00,79.8,79.88,79.75,79.86,29600.0,60.7765,60.8374,60.7384,60.8222,29600.0
2013-04-17 15:50:00,79.86,79.9,79.82,79.86,25500.0,60.8222,60.8527,60.7918,60.8222,25500.0
2013-04-17 15:55:00,79.85,79.89,79.78,79.78,107100.0,60.8146,60.8451,60.7613,60.7613,107100.0
2013-04-18 09:30:00,79.93,80.02,79.73,79.77,36600.0,60.8755,60.9441,60.7232,60.7537,36600.0
2013-04-18 09:35:00,79.83,79.83,79.66,79.66,17900.0,60.7994,60.7994,60.6699,60.6699,17900.0
2013-04-18 09:40:00,79.74,79.79,79.69,79.7,17500.0,60.7308,60.7689,60.6927,60.7004,17500.0
2013-04-18 09:45:00,79.71,79.78,79.56,79.61,21600.0,60.708,60.7613,60.5937,60.6318,21600.0
2013-04-18 09:50:00,79.63,79.65,79.4,79.57,21300.0,60.647,60.6623,60.4719,60.6014,21300.0
2013-04-18 09:55:00,79.53,79.54,79.23,79.36,24500.0,60.5709,60.5785,60.3424,60.4414,24500.0
2013-04-18 10:00:00,79.36,79.36,79.13,79.25,25900.0,60.4414,60.4414,60.2662,60.3576,25900.0
2013-04-18 10:05:00,79.29,79.4,79.22,79.27,17600.0,60.3881,60.4719,60.3348,60.3729,17600.0
2013-04-18 10:10:00,79.26,79.45,79.25,79.44,26000.0,60.3653,60.51,60.3576,60.5023,26000.0
2013-04-18 10:15:00,79.42,79.44,79.19,79.21,16100.0,60.4871,60.5023,60.3119,60.3272,16100.0
2013-04-18 10:20:00,79.2,79.29,79.17,79.24,13900.0,60.3196,60.3881,60.2967,60.35,13900.0
2013-04-18 10:25:00,79.24,79.35,79.08,79.35,29800.0,60.35,60.4338,60.2282,60.4338,29800.0
2013-04-18 10:30:00,79.35,79.4,79.31,79.34,20900.0,60.4338,60.4719,60.4033,60.4262,20900.0
2013-04-18 10:35:00,79.36,79.49,79.34,79.42,23600.0,60.4414,60.5404,60.4262,60.4871,23600.0
2013-04-18 10:40:00,79.4,79.45,79.34,79.41,17300.0,60.4719,60.51,60.4262,60.4795,17300.0
2013-04-18 10:45:00,79.41,79.52,79.35,79.48,17800.0,60.4795,60.5633,60.4338,60.5328,17800.0
2013-04-18 10:50:00,79.52,79.65,79.52,79.59,13900.0,60.5633,60.6623,60.5633,60.6166,13900.0
2013-04-18 10:55:00,79.58,79.6,79.5,79.57,18700.0,60.609,60.6242,60.548,60.6014,18700.0
2013-04-18 11:00:00,79.57,79.58,79.44,79.48,21500.0,60.6014,60.609,60.5023,60.5328,21500.0
2013-04-18 11:05:00,79.48,79.5,79.39,79.41,17400.0,60.5328,60.548,60.4643,60.4795,17400.0
2013-04-18 11:10:00,79.4,79.58,79.38,79.58,32200.0,60.4719,60.609,60.4566,60.609,32200.0
2013-04-18 11:15:00,79.59,79.7,79.56,79.56,34200.0,60.6166,60.7004,60.5937,60.5937,34200.0
2013-04-18 11:20:00,79.53,79.73,79.52,79.73,50900.0,60.5709,60.7232,60.5633,60.7232,50900.0
2013-04-18 11:25:00,79.73,79.75,79.54,79.56,33300.0,60.7232,60.7384,60.5785,60.5937,33300.0
2013-04-18 11:30:00,79.58,79.75,79.58,79.67,23300.0,60.609,60.7384,60.609,60.6775,23300.0
2013-04-18 11:35:00,79.68,79.8,79.68,79.74,21600.0,60.6851,60.7765,60.6851,60.7308,21600.0
2013-04-18 11:40:00,79.73,79.73,79.56,79.56,10500.0,60.7232,60.7232,60.5937,60.5937,10500.0
2013-04-18 11:45:00,79.58,79.65,79.53,79.54,24800.0,60.609,60.6623,60.5709,60.5785,24800.0
2013-04-18 11:50:00,79.55,79.55,79.41,79.55,16100.0,60.5861,60.5861,60.4795,60.5861,16100.0
2013-04-18 11:55:00,79.55,79.63,79.54,79.54,9800.0,60.5861,60.647,60.5785,60.5785,9800.0
2013-04-18 12:00:00,79.54,79.55,79.39,79.41,9400.0,60.5785,60.5861,60.4643,60.4795,9400.0
2013-04-18 12:05:00,79.42,79.45,79.42,79.42,5700.0,60.4871,60.51,60.4871,60.4871,5700.0
2013-04-18 12:10:00,79.44,79.45,79.38,79.41,15100.0,60.5023,60.51,60.4566,60.4795,15100.0
2013-04-18 12:15:00,79.4,79.4,79.34,79.36,10400.0,60.4719,60.4719,60.4262,60.4414,10400.0
2013-04-18 12:20:00,79.35,79.45,79.34,79.4,11100.0,60.4338,60.51,60.4262,60.4719,11100.0
2013-04-18 12:25:00,79.42,79.5,79.42,79.45,12800.0,60.4871,60.548,60.4871,60.51,12800.0
2013-04-18 12:30:00,79.43,79.5,79.43,79.49,13500.0,60.4947,60.548,60.4947,60.5404,13500.0
2013-04-18 12:35:00,79.49,79.49,79.4,79.44,11100.0,60.5404,60.5404,60.4719,60.5023,11100.0
2013-04-18 12:40:00,79.42,79.45,79.41,79.43,11300.0,60.4871,60.51,60.4795,60.4947,11300.0
2013-04-18 12:45:00,79.44,79.5,79.42,79.5,54500.0,60.5023,60.548,60.4871,60.548,54500.0
2013-04-18 12:50:00,79.5,79.54,79.43,79.45,13400.0,60.548,60.5785,60.4947,60.51,13400.0
2013-04-18 12:55:00,79.45,79.45,79.39,79.42,14500.0,60.51,60.51,60.4643,60.4871,14500.0
2013-04-18 13:00:00,79.43,79.49,79.4,79.49,14800.0,60.4947,60.5404,60.4719,60.5404,14800.0
2013-04-18 13:05:00,79.48,79.5,79.44,79.48,15400.0,60.5328,60.548,60.5023,60.5328,15400.0
2013-04-18 13:10:00,79.48,79.55,79.48,79.53,17300.0,60.5328,60.5861,60.5328,60.5709,17300.0
2013-04-18 13:15:00,79.52,79.55,79.48,79.53,15400.0,60.5633,60.5861,60.5328,60.5709,15400.0
2013-04-18 13:20:00,79.53,79.55,79.49,79.55,12100.0,60.5709,60.5861,60.5404,60.5861,12100.0
2013-04-18 13:25:00,79.53,79.6,79.53,79.6,15300.0,60.5709,60.6242,60.5709,60.6242,15300.0
2013-04-18 13:30:00,79.6,79.63,79.59,79.63,18500.0,60.6242,60.647,60.6166,60.647,18500.0
2013-04-18 13:35:00,79.63,79.7,79.59,79.69,25000.0,60.647,60.7004,60.6166,60.6927,25000.0
2013-04-18 13:40:00,79.69,79.75,79.69,79.75,21100.0,60.6927,60.7384,60.6927,60.7384,21100.0
2013-04-18 13:45:00,79.74,79.75,79.7,79.72,18900.0,60.7308,60.7384,60.7004,60.7156,18900.0
2013-04-18 13:50:00,79.73,79.75,79.71,79.75,13000.0,60.7232,60.7384,60.708,60.7384,13000.0
2013-04-18 13:55:00,79.74,79.8,79.72,79.79,19900.0,60.7308,60.7765,60.7156,60.7689,19900.0
2013-04-18 14:00:00,79.79,79.84,79.77,79.81,17300.0,60.7689,60.807,60.7537,60.7841,17300.0
2013-04-18 14:05:00,79.8,79.9,79.75,79.75,18900.0,60.7765,60.8527,60.7384,60.7384,18900.0
2013-04-18 14:10:00,79.75,79.75,79.7,79.72,9800.0,60.7384,60.7384,60.7004,60.7156,9800.0
2013-04-18 14:15:00,79.71,79.73,79.64,79.66,12000.0,60.708,60.7232,60.6547,60.6699,12000.0
2013-04-18 14:20:00,79.65,79.68,79.59,79.64,26900.0,60.6623,60.6851,60.6166,60.6547,26900.0
2013-04-18 14:25:00,79.65,79.67,79.58,79.64,13600.0,60.6623,60.6775,60.609,60.6547,13600.0
2013-04-18 14:30:00,79.63,79.75,79.63,79.72,36200.0,60.647,60.7384,60.647,60.7156,36200.0
2013-04-18 14:35:00,79.73,79.77,79.73,79.75,19700.0,60.7232,60.7537,60.7232,60.7384,19700.0
2013-04-18 14:40:00,79.75,79.8,79.69,79.71,22000.0,60.7384,60.7765,60.6927,60.708,22000.0
2013-04-18 14:45:00,79.71,79.74,79.66,79.73,17600.0,60.708,60.7308,60.6699,60.7232,17600.0
2013-04-18 14:50:00,79.73,79.75,79.65,79.73,21600.0,60.7232,60.7384,60.6623,60.7232,21600.0
2013-04-18 14:55:00,79.74,79.74,79.59,79.68,48600.0,60.7308,60.7308,60.6166,60.6851,48600.0
2013-04-18 15:00:00,79.68,79.74,79.68,79.74,22800.0,60.6851,60.7308,60.6851,60.7308,22800.0
2013-04-18 15:05:00,79.74,79.8,79.72,79.79,25200.0,60.7308,60.7765,60.7156,60.7689,25200.0
2013-04-18 15:10:00,79.8,79.94,79.78,79.94,32400.0,60.7765,60.8831,60.7613,60.8831,32400.0
2013-04-18 15:15:00,79.92,80.0,79.9,79.99,19100.0,60.8679,60.9288,60.8527,60.9212,19100.0
2013-04-18 15:20:00,79.96,80.0,79.92,79.94,29400.0,60.8984,60.9288,60.8679,60.8831,29400.0
2013-04-18 15:25:00,79.95,79.96,79.94,79.94,29600.0,60.8908,60.8984,60.8831,60.8831,29600.0
2013-04-18 15:30:00,79.96,80.0,79.96,79.99,26500.0,60.8984,60.9288,60.8984,60.9212,26500.0
2013-04-18 15:35:00,80.0,80.0,79.96,79.96,24800.0,60.9288,60.9288,60.8984,60.8984,24800.0
2013-04-18 15:40:00,79.96,80.09,79.96,80.09,43200.0,60.8984,60.9974,60.8984,60.9974,43200.0
2013-04-18 15:45:00,80.09,80.1,79.97,80.06,68500.0,60.9974,61.005,60.906,60.9745,68500.0
2013-04-18 15:50:00,80.05,80.06,79.93,79.93,72500.0,60.9669,60.9745,60.8755,60.8755,72500.0
2013-04-18 15:55:00,79.93,80.09,79.8,80.06,189800.0,60.8755,60.9974,60.7765,60.9745,189800.0
2013-04-19 09:30:00,80.34,80.73,80.12,80.72,239000.0,61.1878,61.4848,61.0202,61.4772,239000.0
2013-04-19 09:35:00,80.69,81.0,80.53,80.98,27700.0,61.4544,61.6905,61.3325,61.6752,27700.0
2013-04-19 09:40:00,80.92,80.94,80.66,80.78,25600.0,61.6295,61.6448,61.4315,61.5229,25600.0
2013-04-19 09:45:00,80.76,80.78,80.49,80.59,20100.0,61.5077,61.5229,61.302,61.3782,20100.0
2013-04-19 09:50:00,80.57,80.74,80.52,80.6,15500.0,61.363,61.4924,61.3249,61.3858,15500.0
2013-04-19 09:55:00,80.62,80.74,80.5,80.71,17300.0,61.401,61.4924,61.3096,61.4696,17300.0
2013-04-19 10:00:00,80.73,80.97,80.72,80.87,26200.0,61.4848,61.6676,61.4772,61.5914,26200.0
2013-04-19 10:05:00,80.88,81.05,80.85,80.9,31900.0,61.5991,61.7285,61.5762,61.6143,31900.0
2013-04-19 10:10:00,80.89,80.89,80.69,80.86,20700.0,61.6067,61.6067,61.4544,61.5838,20700.0
2013-04-19 10:15:00,80.87,80.88,80.68,80.8,12100.0,61.5914,61.5991,61.4467,61.5381,12100.0
2013-04-19 10:20:00,80.82,80.83,80.72,80.83,14000.0,61.5534,61.561,61.4772,61.561,14000.0
2013-04-19 10:25:00,80.84,80.9,80.78,80.88,12700.0,61.5686,61.6143,61.5229,61.5991,12700.0
2013-04-19 10:30:00,80.89,80.9,80.78,80.86,55300.0,61.6067,61.6143,61.5229,61.5838,55300.0
2013-04-19 10:35:00,80.86,80.95,80.86,80.93,20600.0,61.5838,61.6524,61.5838,61.6371,20600.0
2013-04-19 10:40:00,80.94,81.02,80.94,80.98,17900.0,61.6448,61.7057,61.6448,61.6752,17900.0
2013-04-19 10:45:00,81.0,81.0,80.88,80.98,16000.0,61.6905,61.6905,61.5991,61.6752,16000.0
2013-04-19 10:50:00,80.96,81.04,80.85,80.95,41600.0,61.66,61.7209,61.5762,61.6524,41600.0
2013-04-19 10:55:00,80.95,81.06,80.95,81.03,19100.0,61.6524,61.7361,61.6524,61.7133,19100.0
2013-04-19 11:00:00,81.03,81.14,80.97,81.05,27400.0,61.7133,61.7971,61.6676,61.7285,27400.0
2013-04-19 11:05:00,81.03,81.4,81.03,81.38,45000.0,61.7133,61.9951,61.7133,61.9799,45000.0
2013-04-19 11:10:00,81.37,81.4,81.26,81.37,16700.0,61.9722,61.9951,61.8885,61.9722,16700.0
2013-04-19 11:15:00,81.39,81.41,81.33,81.33,23600.0,61.9875,62.0027,61.9418,61.9418,23600.0
2013-04-19 11:20:00,81.32,81.35,81.3,81.35,10600.0,61.9342,61.957,61.9189,61.957,10600.0
2013-04-19 11:25:00,81.36,81.36,81.24,81.26,7300.0,61.9646,61.9646,61.8732,61.8885,7300.0
2013-04-19 11:30:00,81.26,81.28,81.19,81.2,16400.0,61.8885,61.9037,61.8352,61.8428,16400.0
2013-04-19 11:35:00,81.21,81.25,81.17,81.17,9300.0,61.8504,61.8809,61.8199,61.8199,9300.0
2013-04-19 11:40:00,81.15,81.24,81.12,81.24,11800.0,61.8047,61.8732,61.7818,61.8732,11800.0
2013-04-19 11:45:00,81.24,81.29,81.19,81.19,21700.0,61.8732,61.9113,61.8352,61.8352,21700.0
2013-04-19 11:50:00,81.2,81.3,81.17,81.17,11900.0,61.8428,61.9189,61.8199,61.8199,11900.0
2013-04-19 11:55:00,81.16,81.23,81.16,81.19,9400.0,61.8123,61.8656,61.8123,61.8352,9400.0
2013-04-19 12:00:00,81.2,81.23,81.14,81.23,11300.0,61.8428,61.8656,61.7971,61.8656,11300.0
2013-04-19 12:05:00,81.22,81.23,81.19,81.23,13500.0,61.858,61.8656,61.8352,61.8656,13500.0
2013-04-19 12:10:00,81.24,81.3,81.2,81.28,16000.0,61.8732,61.9189,61.8428,61.9037,16000.0
2013-04-19 12:15:00,81.26,81.27,81.14,81.18,13100.0,61.8885,61.8961,61.7971,61.8275,13100.0
2013-04-19 12:20:00,81.19,81.22,81.13,81.2,14300.0,61.8352,61.858,61.7895,61.8428,14300.0
2013-04-19 12:25:00,81.19,81.26,81.18,81.24,11600.0,61.8352,61.8885,61.8275,61.8732,11600.0
2013-04-19 12:30:00,81.24,81.29,81.08,81.11,14900.0,61.8732,61.9113,61.7514,61.7742,14900.0
2013-04-19 12:35:00,81.11,81.12,81.03,81.04,8000.0,61.7742,61.7818,61.7133,61.7209,8000.0
2013-04-19 12:40:00,81.03,81.09,81.03,81.06,10800.0,61.7133,61.759,61.7133,61.7361,10800.0
2013-04-19 12:45:00,81.08,81.16,81.07,81.09,14300.0,61.7514,61.8123,61.7438,61.759,14300.0
2013-04-19 12:50:00,81.08,81.23,81.07,81.23,12600.0,61.7514,61.8656,61.7438,61.8656,12600.0
2013-04-19 12:55:00,81.25,81.25,81.11,81.21,6800.0,61.8809,61.8809,61.7742,61.8504,6800.0
2013-04-19 13:00:00,81.22,81.24,81.16,81.18,12400.0,61.858,61.8732,61.8123,61.8275,12400.0
2013-04-19 13:05:00,81.19,81.19,81.08,81.09,7300.0,61.8352,61.8352,61.7514,61.759,7300.0
2013-04-19 13:10:00,81.1,81.17,81.06,81.15,9100.0,61.7666,61.8199,61.7361,61.8047,9100.0
2013-04-19 13:15:00,81.14,81.14,81.06,81.09,7900.0,61.7971,61.7971,61.7361,61.759,7900.0
2013-04-19 13:20:00,81.09,81.26,81.06,81.22,21600.0,61.759,61.8885,61.7361,61.858,21600.0
2013-04-19 13:25:00,81.22,81.28,81.19,81.19,14700.0,61.858,61.9037,61.8352,61.8352,14700.0
2013-04-19 13:30:00,81.2,81.21,81.15,81.19,5900.0,61.8428,61.8504,61.8047,61.8352,5900.0
2013-04-19 13:35:00,81.19,81.24,81.16,81.18,10800.0,61.8352,61.8732,61.8123,61.8275,10800.0
2013-04-19 13:40:00,81.19,81.22,81.14,81.18,9200.0,61.8352,61.858,61.7971,61.8275,9200.0
2013-04-19 13:45:00,81.16,81.22,81.12,81.22,11700.0,61.8123,61.858,61.7818,61.858,11700.0
2013-04-19 13:50:00,81.19,81.2,81.15,81.18,8800.0,61.8352,61.8428,61.8047,61.8275,8800.0
2013-04-19 13:55:00,81.2,81.21,81.1,81.1,19700.0,61.8428,61.8504,61.7666,61.7666,19700.0
2013-04-19 14:00:00,81.1,81.15,81.09,81.1,9400.0,61.7666,61.8047,61.759,61.7666,9400.0
2013-04-19 14:05:00,81.12,81.19,81.11,81.15,8700.0,61.7818,61.8352,61.7742,61.8047,8700.0
2013-04-19 14:10:00,81.14,81.2,81.12,81.12,9200.0,61.7971,61.8428,61.7818,61.7818,9200.0
2013-04-19 14:15:00,81.13,81.17,81.11,81.14,9100.0,61.7895,61.8199,61.7742,61.7971,9100.0
2013-04-19 14:20:00,81.14,81.16,81.12,81.13,10700.0,61.7971,61.8123,61.7818,61.7895,10700.0
2013-04-19 14:25:00,81.13,81.16,81.09,81.09,8500.0,61.7895,61.8123,61.759,61.759,8500.0
2013-04-19 14:30:00,81.09,81.21,81.09,81.21,9500.0,61.759,61.8504,61.759,61.8504,9500.0
2013-04-19 14:35:00,81.21,81.26,81.07,81.11,15600.0,61.8504,61.8885,61.7438,61.7742,15600.0
2013-04-19 14:40:00,81.12,81.16,81.02,81.09,14700.0,61.7818,61.8123,61.7057,61.759,14700.0
2013-04-19 14:45:00,81.1,81.12,81.0,81.05,17800.0,61.7666,61.7818,61.6905,61.7285,17800.0
2013-04-19 14:50:00,81.04,81.16,81.04,81.16,11000.0,61.7209,61.8123,61.7209,61.8123,11000.0
2013-04-19 14:55:00,81.16,81.16,81.04,81.05,8100.0,61.8123,61.8123,61.7209,61.7285,8100.0
2013-04-19 15:00:00,81.05,81.05,80.94,80.97,13600.0,61.7285,61.7285,61.6448,61.6676,13600.0
2013-04-19 15:05:00,80.98,81.16,80.98,81.1,27900.0,61.6752,61.8123,61.6752,61.7666,27900.0
2013-04-19 15:10:00,81.09,81.11,81.03,81.06,16400.0,61.759,61.7742,61.7133,61.7361,16400.0
2013-04-19 15:15:00,81.06,81.07,80.99,81.02,16100.0,61.7361,61.7438,61.6828,61.7057,16100.0
2013-04-19 15:20:00,81.01,81.12,81.01,81.04,37300.0,61.6981,61.7818,61.6981,61.7209,37300.0
2013-04-19 15:25:00,81.02,81.11,81.02,81.07,17900.0,61.7057,61.7742,61.7057,61.7438,17900.0
2013-04-19 15:30:00,81.08,81.12,81.05,81.05,28600.0,61.7514,61.7818,61.7285,61.7285,28600.0
2013-04-19 15:35:00,81.06,81.12,81.03,81.04,36100.0,61.7361,61.7818,61.7133,61.7209,36100.0
2013-04-19 15:40:00,81.05,81.13,81.04,81.1,27300.0,61.7285,61.7895,61.7209,61.7666,27300.0
2013-04-19 15:45:00,81.11,81.11,81.01,81.05,49800.0,61.7742,61.7742,61.6981,61.7285,49800.0
2013-04-19 15:50:00,81.06,81.11,81.0,81.02,60400.0,61.7361,61.7742,61.6905,61.7057,60400.0
2013-04-19 15:55:00,81.02,81.12,81.01,81.05,137200.0,61.7057,61.7818,61.6981,61.7285,137200.0
2013-04-22 09:30:00,81.39,81.5,81.33,81.43,53600.0,61.9875,62.0713,61.9418,62.0179,53600.0
2013-04-22 09:35:00,81.4,81.4,81.06,81.19,42400.0,61.9951,61.9951,61.7361,61.8352,42400.0
2013-04-22 09:40:00,81.24,81.41,81.2,81.41,47500.0,61.8732,62.0027,61.8428,62.0027,47500.0
2013-04-22 09:45:00,81.43,81.5,81.29,81.3,25100.0,62.0179,62.0713,61.9113,61.9189,25100.0
2013-04-22 09:50:00,81.3,81.49,81.29,81.46,29100.0,61.9189,62.0636,61.9113,62.0408,29100.0
2013-04-22 09:55:00,81.48,81.58,81.45,81.56,25700.0,62.056,62.1322,62.0332,62.117,25700.0
2013-04-22 10:00:00,81.54,81.55,81.25,81.39,18200.0,62.1017,62.1093,61.8809,61.9875,18200.0
2013-04-22 10:05:00,81.42,81.42,81.14,81.15,14700.0,62.0103,62.0103,61.7971,61.8047,14700.0
2013-04-22 10:10:00,81.14,81.17,80.97,80.97,14000.0,61.7971,61.8199,61.6676,61.6676,14000.0
2013-04-22 10:15:00,80.99,81.05,80.94,80.95,16100.0,61.6828,61.7285,61.6448,61.6524,16100.0
2013-04-22 10:20:00,80.98,81.0,80.9,80.9,6300.0,61.6752,61.6905,61.6143,61.6143,6300.0
2013-04-22 10:25:00,80.9,81.05,80.89,81.05,19200.0,61.6143,61.7285,61.6067,61.7285,19200.0
2013-04-22 10:30:00,81.03,81.03,80.9,80.91,8500.0,61.7133,61.7133,61.6143,61.6219,8500.0
2013-04-22 10:35:00,80.91,80.95,80.84,80.94,9100.0,61.6219,61.6524,61.5686,61.6448,9100.0
2013-04-22 10:40:00,80.95,81.0,80.91,80.94,6600.0,61.6524,61.6905,61.6219,61.6448,6600.0
2013-04-22 10:45:00,80.97,81.1,80.97,81.03,10300.0,61.6676,61.7666,61.6676,61.7133,10300.0
2013-04-22 10:50:00,81.0,81.03,80.93,80.95,2700.0,61.6905,61.7133,61.6371,61.6524,2700.0
2013-04-22 10:55:00,80.96,80.96,80.86,80.89,6000.0,61.66,61.66,61.5838,61.6067,6000.0
2013-04-22 11:00:00,80.9,80.91,80.88,80.89,4900.0,61.6143,61.6219,61.5991,61.6067,4900.0
2013-04-22 11:05:00,80.87,80.89,80.87,80.88,3600.0,61.5914,61.6067,61.5914,61.5991,3600.0
2013-04-22 11:10:00,80.87,80.88,80.74,80.74,15000.0,61.5914,61.5991,61.4924,61.4924,15000.0
2013-04-22 11:15:00,80.75,80.75,80.63,80.72,10700.0,61.5001,61.5001,61.4087,61.4772,10700.0
2013-04-22 11:20:00,80.73,80.73,80.6,80.6,5700.0,61.4848,61.4848,61.3858,61.3858,5700.0
2013-04-22 11:25:00,80.6,80.69,80.6,80.66,4600.0,61.3858,61.4544,61.3858,61.4315,4600.0
2013-04-22 11:30:00,80.66,80.73,80.65,80.71,8200.0,61.4315,61.4848,61.4239,61.4696,8200.0
2013-04-22 11:35:00,80.71,80.74,80.69,80.72,6900.0,61.4696,61.4924,61.4544,61.4772,6900.0
2013-04-22 11:40:00,80.73,80.74,80.66,80.69,6500.0,61.4848,61.4924,61.4315,61.4544,6500.0
2013-04-22 11:45:00,80.66,80.68,80.57,80.59,7100.0,61.4315,61.4467,61.363,61.3782,7100.0
2013-04-22 11:50:00,80.59,80.71,80.59,80.71,7900.0,61.3782,61.4696,61.3782,61.4696,7900.0
2013-04-22 11:55:00,80.73,80.74,80.71,80.71,5800.0,61.4848,61.4924,61.4696,61.4696,5800.0
2013-04-22 12:00:00,80.72,80.79,80.72,80.77,21700.0,61.4772,61.5305,61.4772,61.5153,21700.0
2013-04-22 12:05:00,80.77,80.78,80.68,80.76,15100.0,61.5153,61.5229,61.4467,61.5077,15100.0
2013-04-22 12:10:00,80.76,80.84,80.72,80.84,32400.0,61.5077,61.5686,61.4772,61.5686,32400.0
2013-04-22 12:15:00,80.83,80.98,80.83,80.94,21500.0,61.561,61.6752,61.561,61.6448,21500.0
2013-04-22 12:20:00,80.94,81.01,80.9,80.91,13800.0,61.6448,61.6981,61.6143,61.6219,13800.0
2013-04-22 12:25:00,80.89,80.94,80.88,80.93,34300.0,61.6067,61.6448,61.5991,61.6371,34300.0
2013-04-22 12:30:00,80.93,80.97,80.88,80.95,11200.0,61.6371,61.6676,61.5991,61.6524,11200.0
2013-04-22 12:35:00,80.96,80.99,80.91,80.98,25300.0,61.66,61.6828,61.6219,61.6752,25300.0
2013-04-22 12:40:00,81.0,81.02,80.9,80.95,11200.0,61.6905,61.7057,61.6143,61.6524,11200.0
2013-04-22 12:45:00,80.93,81.0,80.93,80.98,6200.0,61.6371,61.6905,61.6371,61.6752,6200.0
2013-04-22 12:50:00,80.99,81.0,80.97,81.0,2600.0,61.6828,61.6905,61.6676,61.6905,2600.0
2013-04-22 12:55:00,81.0,81.03,80.98,80.99,10500.0,61.6905,61.7133,61.6752,61.6828,10500.0
2013-04-22 13:00:00,80.96,81.06,80.96,81.03,17300.0,61.66,61.7361,61.66,61.7133,17300.0
2013-04-22 13:05:00,81.03,81.06,80.99,81.01,2500.0,61.7133,61.7361,61.6828,61.6981,2500.0
2013-04-22 13:10:00,81.01,81.04,81.0,81.01,5000.0,61.6981,61.7209,61.6905,61.6981,5000.0
2013-04-22 13:15:00,81.02,81.03,80.96,81.02,6900.0,61.7057,61.7133,61.66,61.7057,6900.0
2013-04-22 13:20:00,81.0,81.05,80.97,81.01,3900.0,61.6905,61.7285,61.6676,61.6981,3900.0
2013-04-22 13:25:00,81.01,81.04,80.98,81.02,4500.0,61.6981,61.7209,61.6752,61.7057,4500.0
2013-04-22 13:30:00,81.04,81.09,81.01,81.09,6700.0,61.7209,61.759,61.6981,61.759,6700.0
2013-04-22 13:35:00,81.08,81.16,81.07,81.11,18300.0,61.7514,61.8123,61.7438,61.7742,18300.0
2013-04-22 13:40:00,81.11,81.21,81.09,81.19,24700.0,61.7742,61.8504,61.759,61.8352,24700.0
2013-04-22 13:45:00,81.22,81.23,81.13,81.17,10100.0,61.858,61.8656,61.7895,61.8199,10100.0
2013-04-22 13:50:00,81.15,81.17,81.1,81.15,5700.0,61.8047,61.8199,61.7666,61.8047,5700.0
2013-04-22 13:55:00,81.16,81.17,81.04,81.04,7600.0,61.8123,61.8199,61.7209,61.7209,7600.0
2013-04-22 14:00:00,81.04,81.15,81.04,81.11,8800.0,61.7209,61.8047,61.7209,61.7742,8800.0
2013-04-22 14:05:00,81.1,81.14,81.08,81.13,8600.0,61.7666,61.7971,61.7514,61.7895,8600.0
2013-04-22 14:10:00,81.14,81.15,81.09,81.15,6800.0,61.7971,61.8047,61.759,61.8047,6800.0
2013-04-22 14:15:00,81.17,81.25,81.16,81.2,40300.0,61.8199,61.8809,61.8123,61.8428,40300.0
2013-04-22 14:20:00,81.2,81.23,81.18,81.21,70600.0,61.8428,61.8656,61.8275,61.8504,70600.0
2013-04-22 14:25:00,81.22,81.25,81.14,81.16,24700.0,61.858,61.8809,61.7971,61.8123,24700.0
2013-04-22 14:30:00,81.17,81.19,81.15,81.17,9800.0,61.8199,61.8352,61.8047,61.8199,9800.0
2013-04-22 14:35:00,81.19,81.22,81.15,81.2,28200.0,61.8352,61.858,61.8047,61.8428,28200.0
2013-04-22 14:40:00,81.2,81.25,81.18,81.18,16500.0,61.8428,61.8809,61.8275,61.8275,16500.0
2013-04-22 14:45:00,81.19,81.22,81.19,81.21,29300.0,61.8352,61.858,61.8352,61.8504,29300.0
2013-04-22 14:50:00,81.18,81.23,81.18,81.23,19800.0,61.8275,61.8656,61.8275,61.8656,19800.0
2013-04-22 14:55:00,81.2,81.23,81.19,81.19,16500.0,61.8428,61.8656,61.8352,61.8352,16500.0
2013-04-22 15:00:00,81.2,81.2,81.17,81.19,8100.0,61.8428,61.8428,61.8199,61.8352,8100.0
2013-04-22 15:05:00,81.19,81.2,81.12,81.12,10900.0,61.8352,61.8428,61.7818,61.7818,10900.0
2013-04-22 15:10:00,81.13,81.13,81.05,81.05,18100.0,61.7895,61.7895,61.7285,61.7285,18100.0
2013-04-22 15:15:00,81.05,81.13,81.05,81.08,9800.0,61.7285,61.7895,61.7285,61.7514,9800.0
2013-04-22 15:20:00,81.1,81.14,81.05,81.07,9200.0,61.7666,61.7971,61.7285,61.7438,9200.0
2013-04-22 15:25:00,81.09,81.11,81.06,81.08,14400.0,61.759,61.7742,61.7361,61.7514,14400.0
2013-04-22 15:30:00,81.06,81.12,81.05,81.07,20100.0,61.7361,61.7818,61.7285,61.7438,20100.0
2013-04-22 15:35:00,81.09,81.09,81.02,81.08,11900.0,61.759,61.759,61.7057,61.7514,11900.0
2013-04-22 15:40:00,81.08,81.09,81.0,81.01,10800.0,61.7514,61.759,61.6905,61.6981,10800.0
2013-04-22 15:45:00,81.02,81.07,81.01,81.03,23800.0,61.7057,61.7438,61.6981,61.7133,23800.0
2013-04-22 15:50:00,81.03,81.03,80.95,80.98,25000.0,61.7133,61.7133,61.6524,61.6752,25000.0
2013-04-22 15:55:00,80.97,81.04,80.91,81.03,77100.0,61.6676,61.7209,61.6219,61.7133,77100.0
2013-04-23 09:30:00,81.27,81.3,80.79,80.87,40200.0,61.8961,61.9189,61.5305,61.5914,40200.0
2013-04-23 09:35:00,80.84,81.08,80.81,81.07,20900.0,61.5686,61.7514,61.5457,61.7438,20900.0
2013-04-23 09:40:00,81.06,81.35,81.05,81.28,54000.0,61.7361,61.957,61.7285,61.9037,54000.0
2013-04-23 09:45:00,81.33,81.4,81.19,81.34,53900.0,61.9418,61.9951,61.8352,61.9494,53900.0
2013-04-23 09:50:00,81.34,81.77,81.32,81.7,60700.0,61.9494,62.2769,61.9342,62.2236,60700.0
2013-04-23 09:55:00,81.7,81.89,81.6,81.6,30300.0,62.2236,62.3683,62.1474,62.1474,30300.0
2013-04-23 10:00:00,81.59,81.92,81.58,81.92,24200.0,62.1398,62.3911,62.1322,62.3911,24200.0
2013-04-23 10:05:00,81.93,82.04,81.6,81.61,21100.0,62.3988,62.4825,62.1474,62.155,21100.0
2013-04-23 10:10:00,81.58,81.82,81.58,81.71,42200.0,62.1322,62.315,62.1322,62.2312,42200.0
2013-04-23 10:15:00,81.7,81.91,81.7,81.89,21500.0,62.2236,62.3835,62.2236,62.3683,21500.0
2013-04-23 10:20:00,81.91,82.1,81.9,81.97,53700.0,62.3835,62.5282,62.3759,62.4292,53700.0
2013-04-23 10:25:00,81.94,82.06,81.88,81.99,17800.0,62.4064,62.4978,62.3607,62.4444,17800.0
2013-04-23 10:30:00,82.0,82.12,81.93,82.02,34800.0,62.4521,62.5435,62.3988,62.4673,34800.0
2013-04-23 10:35:00,82.01,82.04,81.92,81.96,25100.0,62.4597,62.4825,62.3911,62.4216,25100.0
2013-04-23 10:40:00,81.94,82.02,81.92,81.95,42600.0,62.4064,62.4673,62.3911,62.414,42600.0
2013-04-23 10:45:00,81.95,82.09,81.93,82.06,29400.0,62.414,62.5206,62.3988,62.4978,29400.0
2013-04-23 10:50:00,82.06,82.14,82.06,82.11,24500.0,62.4978,62.5587,62.4978,62.5358,24500.0
2013-04-23 10:55:00,82.11,82.23,82.11,82.2,21400.0,62.5358,62.6272,62.5358,62.6044,21400.0
2013-04-23 11:00:00,82.21,82.35,82.17,82.27,65400.0,62.612,62.7186,62.5815,62.6577,65400.0
2013-04-23 11:05:00,82.28,82.28,82.14,82.16,11700.0,62.6653,62.6653,62.5587,62.5739,11700.0
2013-04-23 11:10:00,82.15,82.18,82.02,82.07,7600.0,62.5663,62.5892,62.4673,62.5054,7600.0
2013-04-23 11:15:00,82.07,82.16,82.01,82.04,14200.0,62.5054,62.5739,62.4597,62.4825,14200.0
2013-04-23 11:20:00,82.02,82.03,81.98,82.03,15800.0,62.4673,62.4749,62.4368,62.4749,15800.0
2013-04-23 11:25:00,82.04,82.18,81.99,82.18,17700.0,62.4825,62.5892,62.4444,62.5892,17700.0
2013-04-23 11:30:00,82.18,82.4,82.18,82.36,28900.0,62.5892,62.7567,62.5892,62.7262,28900.0
2013-04-23 11:35:00,82.34,82.43,82.32,82.4,12100.0,62.711,62.7796,62.6958,62.7567,12100.0
2013-04-23 11:40:00,82.4,82.4,82.25,82.27,9700.0,62.7567,62.7567,62.6425,62.6577,9700.0
2013-04-23 11:45:00,82.27,82.3,82.19,82.25,13300.0,62.6577,62.6805,62.5968,62.6425,13300.0
2013-04-23 11:50:00,82.23,82.28,82.2,82.28,11700.0,62.6272,62.6653,62.6044,62.6653,11700.0
2013-04-23 11:55:00,82.27,82.27,82.15,82.18,17100.0,62.6577,62.6577,62.5663,62.5892,17100.0
2013-04-23 12:00:00,82.17,82.17,82.09,82.1,10200.0,62.5815,62.5815,62.5206,62.5282,10200.0
2013-04-23 12:05:00,82.13,82.14,82.08,82.08,9600.0,62.5511,62.5587,62.513,62.513,9600.0
2013-04-23 12:10:00,82.07,82.07,82.02,82.04,10700.0,62.5054,62.5054,62.4673,62.4825,10700.0
2013-04-23 12:15:00,82.04,82.06,82.02,82.04,10800.0,62.4825,62.4978,62.4673,62.4825,10800.0
2013-04-23 12:20:00,82.05,82.07,82.01,82.04,7600.0,62.4901,62.5054,62.4597,62.4825,7600.0
2013-04-23 12:25:00,82.06,82.06,82.02,82.06,5100.0,62.4978,62.4978,62.4673,62.4978,5100.0
2013-04-23 12:30:00,82.04,82.06,82.03,82.05,4300.0,62.4825,62.4978,62.4749,62.4901,4300.0
2013-04-23 12:35:00,82.05,82.05,82.03,82.04,5400.0,62.4901,62.4901,62.4749,62.4825,5400.0
2013-04-23 12:40:00,82.04,82.04,81.99,81.99,19400.0,62.4825,62.4825,62.4444,62.4444,19400.0
2013-04-23 12:45:00,82.0,82.02,81.93,81.93,5200.0,62.4521,62.4673,62.3988,62.3988,5200.0
2013-04-23 12:50:00,81.89,81.9,81.8,81.88,14800.0,62.3683,62.3759,62.2997,62.3607,14800.0
2013-04-23 12:55:00,81.87,81.98,81.86,81.97,5500.0,62.3531,62.4368,62.3454,62.4292,5500.0
2013-04-23 13:00:00,81.96,81.96,81.9,81.93,7600.0,62.4216,62.4216,62.3759,62.3988,7600.0
2013-04-23 13:05:00,81.92,81.92,81.23,81.32,40700.0,62.3911,62.3911,61.8656,61.9342,40700.0
2013-04-23 13:10:00,81.2,82.08,81.16,82.01,58800.0,61.8428,62.513,61.8123,62.4597,58800.0
2013-04-23 13:15:00,81.95,82.05,81.89,82.0,12300.0,62.414,62.4901,62.3683,62.4521,12300.0
2013-04-23 13:20:00,82.0,82.03,81.94,81.98,5000.0,62.4521,62.4749,62.4064,62.4368,5000.0
2013-04-23 13:25:00,81.97,82.01,81.88,81.96,5000.0,62.4292,62.4597,62.3607,62.4216,5000.0
2013-04-23 13:30:00,81.96,82.05,81.95,82.04,6500.0,62.4216,62.4901,62.414,62.4825,6500.0
2013-04-23 13:35:00,82.03,82.04,81.92,81.97,4800.0,62.4749,62.4825,62.3911,62.4292,4800.0
2013-04-23 13:40:00,81.99,82.02,81.93,81.96,5800.0,62.4444,62.4673,62.3988,62.4216,5800.0
2013-04-23 13:45:00,81.98,82.07,81.96,82.06,7100.0,62.4368,62.5054,62.4216,62.4978,7100.0
2013-04-23 13:50:00,82.06,82.11,82.0,82.03,7800.0,62.4978,62.5358,62.4521,62.4749,7800.0
2013-04-23 13:55:00,82.05,82.08,82.03,82.04,4900.0,62.4901,62.513,62.4749,62.4825,4900.0
2013-04-23 14:00:00,82.04,82.05,82.0,82.02,5800.0,62.4825,62.4901,62.4521,62.4673,5800.0
2013-04-23 14:05:00,82.0,82.02,81.97,82.01,3900.0,62.4521,62.4673,62.4292,62.4597,3900.0
2013-04-23 14:10:00,81.98,81.98,81.88,81.92,5700.0,62.4368,62.4368,62.3607,62.3911,5700.0
2013-04-23 14:15:00,81.89,81.9,81.8,81.85,7200.0,62.3683,62.3759,62.2997,62.3378,7200.0
2013-04-23 14:20:00,81.81,81.84,81.8,81.83,9000.0,62.3074,62.3302,62.2997,62.3226,9000.0
2013-04-23 14:25:00,81.81,81.89,81.76,81.76,3000.0,62.3074,62.3683,62.2693,62.2693,3000.0
2013-04-23 14:30:00,81.75,81.78,81.65,81.73,12700.0,62.2617,62.2845,62.1855,62.2464,12700.0
2013-04-23 14:35:00,81.74,81.77,81.64,81.64,12000.0,62.254,62.2769,62.1779,62.1779,12000.0
2013-04-23 14:40:00,81.66,81.66,81.6,81.61,16100.0,62.1931,62.1931,62.1474,62.155,16100.0
2013-04-23 14:45:00,81.61,81.76,81.61,81.69,14100.0,62.155,62.2693,62.155,62.216,14100.0
2013-04-23 14:50:00,81.7,81.7,81.63,81.65,9800.0,62.2236,62.2236,62.1703,62.1855,9800.0
2013-04-23 14:55:00,81.69,81.78,81.66,81.77,9000.0,62.216,62.2845,62.1931,62.2769,9000.0
2013-04-23 15:00:00,81.76,81.95,81.75,81.79,20200.0,62.2693,62.414,62.2617,62.2921,20200.0
2013-04-23 15:05:00,81.79,81.83,81.77,81.79,11600.0,62.2921,62.3226,62.2769,62.2921,11600.0
2013-04-23 15:10:00,81.8,81.81,81.77,81.78,12800.0,62.2997,62.3074,62.2769,62.2845,12800.0
2013-04-23 15:15:00,81.79,81.82,81.77,81.8,7400.0,62.2921,62.315,62.2769,62.2997,7400.0
2013-04-23 15:20:00,81.79,81.84,81.75,81.82,17200.0,62.2921,62.3302,62.2617,62.315,17200.0
2013-04-23 15:25:00,81.82,81.91,81.8,81.89,12600.0,62.315,62.3835,62.2997,62.3683,12600.0
2013-04-23 15:30:00,81.89,81.9,81.82,81.82,12200.0,62.3683,62.3759,62.315,62.315,12200.0
2013-04-23 15:35:00,81.82,81.87,81.8,81.85,14300.0,62.315,62.3531,62.2997,62.3378,14300.0
2013-04-23 15:40:00,81.85,81.85,81.72,81.72,15500.0,62.3378,62.3378,62.2388,62.2388,15500.0
2013-04-23 15:45:00,81.74,81.85,81.7,81.83,24100.0,62.254,62.3378,62.2236,62.3226,24100.0
2013-04-23 15:50:00,81.83,81.88,81.79,81.86,28000.0,62.3226,62.3607,62.2921,62.3454,28000.0
2013-04-23 15:55:00,81.86,81.92,81.81,81.9,66600.0,62.3454,62.3911,62.3074,62.3759,66600.0
2013-04-24 09:30:00,82.0,82.06,81.64,81.68,31500.0,62.4521,62.4978,62.1779,62.2083,31500.0
2013-04-24 09:35:00,81.69,81.73,81.26,81.33,17100.0,62.216,62.2464,61.8885,61.9418,17100.0
2013-04-24 09:40:00,81.31,81.54,81.28,81.45,9300.0,61.9266,62.1017,61.9037,62.0332,9300.0
2013-04-24 09:45:00,81.45,81.65,81.37,81.45,20500.0,62.0332,62.1855,61.9722,62.0332,20500.0
2013-04-24 09:50:00,81.46,81.59,81.35,81.35,17800.0,62.0408,62.1398,61.957,61.957,17800.0
2013-04-24 09:55:00,81.34,81.34,81.16,81.23,16200.0,61.9494,61.9494,61.8123,61.8656,16200.0
2013-04-24 10:00:00,81.22,81.3,81.11,81.14,28700.0,61.858,61.9189,61.7742,61.7971,28700.0
2013-04-24 10:05:00,81.14,81.18,81.02,81.04,16900.0,61.7971,61.8275,61.7057,61.7209,16900.0
2013-04-24 10:10:00,81.03,81.07,80.85,80.92,33000.0,61.7133,61.7438,61.5762,61.6295,33000.0
2013-04-24 10:15:00,80.93,81.04,80.93,81.0,11500.0,61.6371,61.7209,61.6371,61.6905,11500.0
2013-04-24 10:20:00,81.0,81.07,80.94,81.05,74100.0,61.6905,61.7438,61.6448,61.7285,74100.0
2013-04-24 10:25:00,81.04,81.11,81.03,81.1,10200.0,61.7209,61.7742,61.7133,61.7666,10200.0
2013-04-24 10:30:00,81.1,81.12,80.91,81.02,34100.0,61.7666,61.7818,61.6219,61.7057,34100.0
2013-04-24 10:35:00,81.03,81.14,81.03,81.13,76100.0,61.7133,61.7971,61.7133,61.7895,76100.0
2013-04-24 10:40:00,81.11,81.25,81.1,81.21,6800.0,61.7742,61.8809,61.7666,61.8504,6800.0
2013-04-24 10:45:00,81.2,81.32,81.18,81.28,36800.0,61.8428,61.9342,61.8275,61.9037,36800.0
2013-04-24 10:50:00,81.28,81.34,81.26,81.26,20800.0,61.9037,61.9494,61.8885,61.8885,20800.0
2013-04-24 10:55:00,81.28,81.28,81.17,81.2,11900.0,61.9037,61.9037,61.8199,61.8428,11900.0
2013-04-24 11:00:00,81.2,81.25,81.13,81.16,10900.0,61.8428,61.8809,61.7895,61.8123,10900.0
2013-04-24 11:05:00,81.17,81.21,81.14,81.17,7000.0,61.8199,61.8504,61.7971,61.8199,7000.0
2013-04-24 11:10:00,81.15,81.23,81.06,81.23,16600.0,61.8047,61.8656,61.7361,61.8656,16600.0
2013-04-24 11:15:00,81.22,81.29,81.16,81.17,10000.0,61.858,61.9113,61.8123,61.8199,10000.0
2013-04-24 11:20:00,81.17,81.21,81.14,81.18,6800.0,61.8199,61.8504,61.7971,61.8275,6800.0
2013-04-24 11:25:00,81.19,81.21,81.18,81.2,11100.0,61.8352,61.8504,61.8275,61.8428,11100.0
2013-04-24 11:30:00,81.2,81.25,81.19,81.25,14600.0,61.8428,61.8809,61.8352,61.8809,14600.0
2013-04-24 11:35:00,81.25,81.25,81.21,81.21,14900.0,61.8809,61.8809,61.8504,61.8504,14900.0
2013-04-24 11:40:00,81.21,81.25,81.2,81.2,120900.0,61.8504,61.8809,61.8428,61.8428,120900.0
2013-04-24 11:45:00,81.23,81.23,81.17,81.21,4100.0,61.8656,61.8656,61.8199,61.8504,4100.0
2013-04-24 11:50:00,81.21,81.22,81.19,81.19,7700.0,61.8504,61.858,61.8352,61.8352,7700.0
2013-04-24 11:55:00,81.19,81.26,81.19,81.22,26400.0,61.8352,61.8885,61.8352,61.858,26400.0
2013-04-24 12:00:00,81.23,81.26,81.17,81.2,16700.0,61.8656,61.8885,61.8199,61.8428,16700.0
2013-04-24 12:05:00,81.2,81.22,81.18,81.21,11900.0,61.8428,61.858,61.8275,61.8504,11900.0
2013-04-24 12:10:00,81.19,81.19,81.11,81.16,10300.0,61.8352,61.8352,61.7742,61.8123,10300.0
2013-04-24 12:15:00,81.19,81.2,81.1,81.17,4200.0,61.8352,61.8428,61.7666,61.8199,4200.0
2013-04-24 12:20:00,81.17,81.18,81.1,81.14,5800.0,61.8199,61.8275,61.7666,61.7971,5800.0
2013-04-24 12:25:00,81.15,81.17,81.14,81.16,4700.0,61.8047,61.8199,61.7971,61.8123,4700.0
2013-04-24 12:30:00,81.16,81.19,81.13,81.17,8200.0,61.8123,61.8352,61.7895,61.8199,8200.0
2013-04-24 12:35:00,81.17,81.17,81.11,81.13,2100.0,61.8199,61.8199,61.7742,61.7895,2100.0
2013-04-24 12:40:00,81.14,81.2,81.12,81.19,5300.0,61.7971,61.8428,61.7818,61.8352,5300.0
2013-04-24 12:45:00,81.18,81.22,81.17,81.17,8000.0,61.8275,61.858,61.8199,61.8199,8000.0
2013-04-24 12:50:00,81.18,81.21,81.14,81.15,8700.0,61.8275,61.8504,61.7971,61.8047,8700.0
2013-04-24 12:55:00,81.15,81.2,81.15,81.19,5800.0,61.8047,61.8428,61.8047,61.8352,5800.0
2013-04-24 13:00:00,81.18,81.21,81.13,81.2,5300.0,61.8275,61.8504,61.7895,61.8428,5300.0
2013-04-24 13:05:00,81.2,81.21,81.17,81.18,7900.0,61.8428,61.8504,61.8199,61.8275,7900.0
2013-04-24 13:10:00,81.16,81.17,81.13,81.14,13800.0,61.8123,61.8199,61.7895,61.7971,13800.0
2013-04-24 13:15:00,81.14,81.19,81.12,81.12,13500.0,61.7971,61.8352,61.7818,61.7818,13500.0
2013-04-24 13:20:00,81.13,81.16,81.13,81.13,5400.0,61.7895,61.8123,61.7895,61.7895,5400.0
2013-04-24 13:25:00,81.13,81.13,81.05,81.06,6200.0,61.7895,61.7895,61.7285,61.7361,6200.0
2013-04-24 13:30:00,81.07,81.13,81.07,81.13,4000.0,61.7438,61.7895,61.7438,61.7895,4000.0
2013-04-24 13:35:00,81.13,81.13,81.1,81.11,5700.0,61.7895,61.7895,61.7666,61.7742,5700.0
2013-04-24 13:40:00,81.12,81.12,81.01,81.03,6300.0,61.7818,61.7818,61.6981,61.7133,6300.0
2013-04-24 13:45:00,81.02,81.02,80.97,81.01,8600.0,61.7057,61.7057,61.6676,61.6981,8600.0
2013-04-24 13:50:00,81.02,81.03,80.98,81.0,4200.0,61.7057,61.7133,61.6752,61.6905,4200.0
2013-04-24 13:55:00,81.0,81.05,80.99,81.0,8300.0,61.6905,61.7285,61.6828,61.6905,8300.0
2013-04-24 14:00:00,81.01,81.01,80.92,80.95,10000.0,61.6981,61.6981,61.6295,61.6524,10000.0
2013-04-24 14:05:00,80.97,81.03,80.97,80.99,10800.0,61.6676,61.7133,61.6676,61.6828,10800.0
2013-04-24 14:10:00,80.98,80.99,80.96,80.98,2800.0,61.6752,61.6828,61.66,61.6752,2800.0
2013-04-24 14:15:00,80.98,80.99,80.94,80.99,6500.0,61.6752,61.6828,61.6448,61.6828,6500.0
2013-04-24 14:20:00,80.98,81.0,80.94,80.95,13100.0,61.6752,61.6905,61.6448,61.6524,13100.0
2013-04-24 14:25:00,80.95,80.97,80.94,80.96,9200.0,61.6524,61.6676,61.6448,61.66,9200.0
2013-04-24 14:30:00,80.95,80.96,80.92,80.94,8100.0,61.6524,61.66,61.6295,61.6448,8100.0
2013-04-24 14:35:00,80.93,80.96,80.89,80.96,7300.0,61.6371,61.66,61.6067,61.66,7300.0
2013-04-24 14:40:00,80.96,80.97,80.93,80.97,10800.0,61.66,61.6676,61.6371,61.6676,10800.0
2013-04-24 14:45:00,80.97,80.98,80.89,80.9,9500.0,61.6676,61.6752,61.6067,61.6143,9500.0
2013-04-24 14:50:00,80.91,80.97,80.9,80.96,7600.0,61.6219,61.6676,61.6143,61.66,7600.0
2013-04-24 14:55:00,80.96,81.03,80.95,81.0,23700.0,61.66,61.7133,61.6524,61.6905,23700.0
2013-04-24 15:00:00,81.0,81.06,80.99,81.06,9600.0,61.6905,61.7361,61.6828,61.7361,9600.0
2013-04-24 15:05:00,81.05,81.07,81.0,81.05,14900.0,61.7285,61.7438,61.6905,61.7285,14900.0
2013-04-24 15:10:00,81.04,81.04,80.92,80.99,19500.0,61.7209,61.7209,61.6295,61.6828,19500.0
2013-04-24 15:15:00,81.0,81.04,81.0,81.0,10100.0,61.6905,61.7209,61.6905,61.6905,10100.0
2013-04-24 15:20:00,80.99,80.99,80.95,80.97,8900.0,61.6828,61.6828,61.6524,61.6676,8900.0
2013-04-24 15:25:00,80.97,81.01,80.93,80.96,13800.0,61.6676,61.6981,61.6371,61.66,13800.0
2013-04-24 15:30:00,80.95,80.98,80.86,80.9,42400.0,61.6524,61.6752,61.5838,61.6143,42400.0
2013-04-24 15:35:00,80.9,80.95,80.87,80.93,55500.0,61.6143,61.6524,61.5914,61.6371,55500.0
2013-04-24 15:40:00,80.94,80.94,80.86,80.9,84400.0,61.6448,61.6448,61.5838,61.6143,84400.0
2013-04-24 15:45:00,80.9,81.0,80.89,80.99,44100.0,61.6143,61.6905,61.6067,61.6828,44100.0
2013-04-24 15:50:00,81.0,81.01,80.96,81.0,93100.0,61.6905,61.6981,61.66,61.6905,93100.0
2013-04-24 15:55:00,81.0,81.07,80.97,81.01,281400.0,61.6905,61.7438,61.6676,61.6981,281400.0
2013-04-25 09:30:00,81.36,81.77,81.14,81.44,48600.0,61.9646,62.2769,61.7971,62.0256,48600.0
2013-04-25 09:35:00,81.53,81.86,81.31,81.85,45100.0,62.0941,62.3454,61.9266,62.3378,45100.0
2013-04-25 09:40:00,81.85,82.17,81.71,82.06,80400.0,62.3378,62.5815,62.2312,62.4978,80400.0
2013-04-25 09:45:00,82.08,82.4,82.0,82.24,46200.0,62.513,62.7567,62.4521,62.6349,46200.0
2013-04-25 09:50:00,82.25,82.63,82.23,82.48,67800.0,62.6425,62.9319,62.6272,62.8176,67800.0
2013-04-25 09:55:00,82.48,82.87,82.44,82.61,74200.0,62.8176,63.1147,62.7872,62.9166,74200.0
2013-04-25 10:00:00,82.59,82.82,82.33,82.34,58900.0,62.9014,63.0766,62.7034,62.711,58900.0
2013-04-25 10:05:00,82.37,82.55,82.29,82.46,42700.0,62.7339,62.8709,62.6729,62.8024,42700.0
2013-04-25 10:10:00,82.46,82.49,82.35,82.42,30700.0,62.8024,62.8253,62.7186,62.7719,30700.0
2013-04-25 10:15:00,82.42,82.5,82.4,82.5,13400.0,62.7719,62.8329,62.7567,62.8329,13400.0
2013-04-25 10:20:00,82.5,82.58,82.36,82.53,46500.0,62.8329,62.8938,62.7262,62.8557,46500.0
2013-04-25 10:25:00,82.54,82.64,82.48,82.59,24100.0,62.8633,62.9395,62.8176,62.9014,24100.0
2013-04-25 10:30:00,82.59,82.59,82.47,82.52,18500.0,62.9014,62.9014,62.81,62.8481,18500.0
2013-04-25 10:35:00,82.54,82.54,82.44,82.53,11400.0,62.8633,62.8633,62.7872,62.8557,11400.0
2013-04-25 10:40:00,82.51,82.6,82.44,82.6,24100.0,62.8405,62.909,62.7872,62.909,24100.0
2013-04-25 10:45:00,82.6,82.65,82.55,82.59,47500.0,62.909,62.9471,62.8709,62.9014,47500.0
2013-04-25 10:50:00,82.59,82.68,82.5,82.63,40600.0,62.9014,62.97,62.8329,62.9319,40600.0
2013-04-25 10:55:00,82.65,82.71,82.6,82.62,16600.0,62.9471,62.9928,62.909,62.9243,16600.0
2013-04-25 11:00:00,82.64,82.83,82.62,82.8,14700.0,62.9395,63.0842,62.9243,63.0614,14700.0
2013-04-25 11:05:00,82.77,82.88,82.77,82.85,29000.0,63.0385,63.1223,63.0385,63.0994,29000.0
2013-04-25 11:10:00,82.88,82.98,82.88,82.91,19900.0,63.1223,63.1984,63.1223,63.1451,19900.0
2013-04-25 11:15:00,82.93,83.03,82.9,82.91,17400.0,63.1604,63.2365,63.1375,63.1451,17400.0
2013-04-25 11:20:00,82.9,82.99,82.9,82.94,16800.0,63.1375,63.2061,63.1375,63.168,16800.0
2013-04-25 11:25:00,82.94,83.03,82.94,82.97,24900.0,63.168,63.2365,63.168,63.1908,24900.0
2013-04-25 11:30:00,82.95,83.1,82.91,83.1,23300.0,63.1756,63.2898,63.1451,63.2898,23300.0
2013-04-25 11:35:00,83.1,83.24,83.06,83.22,38800.0,63.2898,63.3965,63.2594,63.3812,38800.0
2013-04-25 11:40:00,83.21,83.41,83.17,83.4,75400.0,63.3736,63.5259,63.3431,63.5183,75400.0
2013-04-25 11:45:00,83.39,83.47,83.33,83.43,41200.0,63.5107,63.5716,63.465,63.5412,41200.0
2013-04-25 11:50:00,83.43,83.61,83.43,83.56,47000.0,63.5412,63.6783,63.5412,63.6402,47000.0
2013-04-25 11:55:00,83.55,83.67,83.52,83.64,39900.0,63.6326,63.724,63.6097,63.7011,39900.0
2013-04-25 12:00:00,83.66,83.74,83.54,83.7,42400.0,63.7163,63.7773,63.6249,63.7468,42400.0
2013-04-25 12:05:00,83.7,83.77,83.64,83.77,16500.0,63.7468,63.8001,63.7011,63.8001,16500.0
2013-04-25 12:10:00,83.77,83.99,83.73,83.99,70300.0,63.8001,63.9677,63.7696,63.9677,70300.0
2013-04-25 12:15:00,83.99,84.02,83.83,83.99,52900.0,63.9677,63.9905,63.8458,63.9677,52900.0
2013-04-25 12:20:00,83.99,83.99,83.75,83.83,32300.0,63.9677,63.9677,63.7849,63.8458,32300.0
2013-04-25 12:25:00,83.81,83.9,83.79,83.89,26700.0,63.8306,63.8991,63.8153,63.8915,26700.0
2013-04-25 12:30:00,83.87,84.07,83.86,84.06,37100.0,63.8763,64.0286,63.8687,64.021,37100.0
2013-04-25 12:35:00,84.06,84.16,84.04,84.14,32000.0,64.021,64.0971,64.0057,64.0819,32000.0
2013-04-25 12:40:00,84.14,84.21,84.07,84.21,25200.0,64.0819,64.1352,64.0286,64.1352,25200.0
2013-04-25 12:45:00,84.21,84.29,84.17,84.18,36100.0,64.1352,64.1962,64.1048,64.1124,36100.0
2013-04-25 12:50:00,84.16,84.16,84.02,84.03,21500.0,64.0971,64.0971,63.9905,63.9981,21500.0
2013-04-25 12:55:00,84.03,84.05,83.96,83.98,14700.0,63.9981,64.0134,63.9448,63.9601,14700.0
2013-04-25 13:00:00,83.97,84.12,83.97,84.11,13700.0,63.9524,64.0667,63.9524,64.0591,13700.0
2013-04-25 13:05:00,84.11,84.12,84.02,84.03,11200.0,64.0591,64.0667,63.9905,63.9981,11200.0
2013-04-25 13:10:00,84.03,84.05,83.93,83.93,17900.0,63.9981,64.0134,63.922,63.922,17900.0
2013-04-25 13:15:00,83.95,84.0,83.93,83.94,22100.0,63.9372,63.9753,63.922,63.9296,22100.0
2013-04-25 13:20:00,83.93,83.93,83.85,83.9,15000.0,63.922,63.922,63.861,63.8991,15000.0
2013-04-25 13:25:00,83.92,83.92,83.79,83.83,12300.0,63.9144,63.9144,63.8153,63.8458,12300.0
2013-04-25 13:30:00,83.83,83.83,83.78,83.81,11200.0,63.8458,63.8458,63.8077,63.8306,11200.0
2013-04-25 13:35:00,83.82,83.93,83.81,83.93,16600.0,63.8382,63.922,63.8306,63.922,16600.0
2013-04-25 13:40:00,83.93,83.95,83.89,83.92,13100.0,63.922,63.9372,63.8915,63.9144,13100.0
2013-04-25 13:45:00,83.92,83.94,83.85,83.91,15100.0,63.9144,63.9296,63.861,63.9067,15100.0
2013-04-25 13:50:00,83.91,83.95,83.83,83.92,16600.0,63.9067,63.9372,63.8458,63.9144,16600.0
2013-04-25 13:55:00,83.89,83.95,83.88,83.92,32300.0,63.8915,63.9372,63.8839,63.9144,32300.0
2013-04-25 14:00:00,83.93,83.93,83.86,83.88,19100.0,63.922,63.922,63.8687,63.8839,19100.0
2013-04-25 14:05:00,83.89,83.89,83.66,83.66,69200.0,63.8915,63.8915,63.7163,63.7163,69200.0
2013-04-25 14:10:00,83.67,83.76,83.57,83.76,24500.0,63.724,63.7925,63.6478,63.7925,24500.0
2013-04-25 14:15:00,83.75,83.82,83.75,83.78,24000.0,63.7849,63.8382,63.7849,63.8077,24000.0
2013-04-25 14:20:00,83.77,83.85,83.71,83.85,21600.0,63.8001,63.861,63.7544,63.861,21600.0
2013-04-25 14:25:00,83.84,83.9,83.81,83.85,23700.0,63.8534,63.8991,63.8306,63.861,23700.0
2013-04-25 14:30:00,83.86,83.91,83.86,83.88,23300.0,63.8687,63.9067,63.8687,63.8839,23300.0
2013-04-25 14:35:00,83.87,83.89,83.83,83.87,18400.0,63.8763,63.8915,63.8458,63.8763,18400.0
2013-04-25 14:40:00,83.87,83.92,83.85,83.89,23300.0,63.8763,63.9144,63.861,63.8915,23300.0
2013-04-25 14:45:00,83.89,83.89,83.74,83.75,31400.0,63.8915,63.8915,63.7773,63.7849,31400.0
2013-04-25 14:50:00,83.73,83.87,83.73,83.85,34900.0,63.7696,63.8763,63.7696,63.861,34900.0
2013-04-25 14:55:00,83.85,83.86,83.72,83.77,24100.0,63.861,63.8687,63.762,63.8001,24100.0
2013-04-25 15:00:00,83.77,83.78,83.67,83.77,31800.0,63.8001,63.8077,63.724,63.8001,31800.0
2013-04-25 15:05:00,83.77,83.78,83.63,83.78,40700.0,63.8001,63.8077,63.6935,63.8077,40700.0
2013-04-25 15:10:00,83.78,83.87,83.69,83.86,32700.0,63.8077,63.8763,63.7392,63.8687,32700.0
2013-04-25 15:15:00,83.87,83.88,83.7,83.76,36400.0,63.8763,63.8839,63.7468,63.7925,36400.0
2013-04-25 15:20:00,83.76,83.78,83.71,83.73,29700.0,63.7925,63.8077,63.7544,63.7696,29700.0
2013-04-25 15:25:00,83.74,83.88,83.74,83.88,34500.0,63.7773,63.8839,63.7773,63.8839,34500.0
2013-04-25 15:30:00,83.87,83.99,83.86,83.99,66800.0,63.8763,63.9677,63.8687,63.9677,66800.0
2013-04-25 15:35:00,83.98,84.08,83.98,84.07,47800.0,63.9601,64.0362,63.9601,64.0286,47800.0
2013-04-25 15:40:00,84.07,84.09,83.93,83.93,57700.0,64.0286,64.0438,63.922,63.922,57700.0
2013-04-25 15:45:00,83.94,83.99,83.93,83.98,62900.0,63.9296,63.9677,63.922,63.9601,62900.0
2013-04-25 15:50:00,83.99,83.99,83.83,83.84,107300.0,63.9677,63.9677,63.8458,63.8534,107300.0
2013-04-25 15:55:00,83.85,83.93,83.84,83.85,148800.0,63.861,63.922,63.8534,63.861,148800.0
2013-04-26 09:30:00,83.8,83.99,83.42,83.43,30700.0,63.823,63.9677,63.5336,63.5412,30700.0
2013-04-26 09:35:00,83.42,83.51,83.21,83.36,17800.0,63.5336,63.6021,63.3736,63.4879,17800.0
2013-04-26 09:40:00,83.39,83.6,83.39,83.54,7200.0,63.5107,63.6706,63.5107,63.6249,7200.0
2013-04-26 09:45:00,83.53,83.55,83.31,83.31,29000.0,63.6173,63.6326,63.4498,63.4498,29000.0
2013-04-26 09:50:00,83.31,83.31,83.13,83.18,29800.0,63.4498,63.4498,63.3127,63.3508,29800.0
2013-04-26 09:55:00,83.22,83.26,83.15,83.25,18600.0,63.3812,63.4117,63.3279,63.4041,18600.0
2013-04-26 10:00:00,83.26,83.27,82.98,82.98,24900.0,63.4117,63.4193,63.1984,63.1984,24900.0
2013-04-26 10:05:00,82.95,82.99,82.85,82.99,16700.0,63.1756,63.2061,63.0994,63.2061,16700.0
2013-04-26 10:10:00,83.0,83.07,82.84,82.91,13000.0,63.2137,63.267,63.0918,63.1451,13000.0
2013-04-26 10:15:00,82.91,83.0,82.87,82.99,10400.0,63.1451,63.2137,63.1147,63.2061,10400.0
2013-04-26 10:20:00,82.98,82.99,82.95,82.95,7600.0,63.1984,63.2061,63.1756,63.1756,7600.0
2013-04-26 10:25:00,82.97,83.08,82.96,83.03,13800.0,63.1908,63.2746,63.1832,63.2365,13800.0
2013-04-26 10:30:00,83.03,83.03,82.89,82.89,14700.0,63.2365,63.2365,63.1299,63.1299,14700.0
2013-04-26 10:35:00,82.9,82.96,82.85,82.89,10000.0,63.1375,63.1832,63.0994,63.1299,10000.0
2013-04-26 10:40:00,82.91,83.0,82.83,82.86,14300.0,63.1451,63.2137,63.0842,63.107,14300.0
2013-04-26 10:45:00,82.86,82.9,82.76,82.85,13300.0,63.107,63.1375,63.0309,63.0994,13300.0
2013-04-26 10:50:00,82.84,82.85,82.76,82.76,11100.0,63.0918,63.0994,63.0309,63.0309,11100.0
2013-04-26 10:55:00,82.75,82.84,82.73,82.81,17000.0,63.0233,63.0918,63.008,63.069,17000.0
2013-04-26 11:00:00,82.8,82.87,82.75,82.77,16200.0,63.0614,63.1147,63.0233,63.0385,16200.0
2013-04-26 11:05:00,82.78,82.81,82.71,82.75,12300.0,63.0461,63.069,62.9928,63.0233,12300.0
2013-04-26 11:10:00,82.73,82.8,82.72,82.78,9300.0,63.008,63.0614,63.0004,63.0461,9300.0
2013-04-26 11:15:00,82.8,82.8,82.72,82.73,6000.0,63.0614,63.0614,63.0004,63.008,6000.0
2013-04-26 11:20:00,82.72,82.73,82.59,82.64,14800.0,63.0004,63.008,62.9014,62.9395,14800.0
2013-04-26 11:25:00,82.68,82.77,82.67,82.76,8600.0,62.97,63.0385,62.9623,63.0309,8600.0
2013-04-26 11:30:00,82.75,82.8,82.75,82.8,12400.0,63.0233,63.0614,63.0233,63.0614,12400.0
2013-04-26 11:35:00,82.81,82.82,82.7,82.72,13400.0,63.069,63.0766,62.9852,63.0004,13400.0
2013-04-26 11:40:00,82.73,82.81,82.72,82.79,15100.0,63.008,63.069,63.0004,63.0537,15100.0
2013-04-26 11:45:00,82.78,82.78,82.7,82.75,7000.0,63.0461,63.0461,62.9852,63.0233,7000.0
2013-04-26 11:50:00,82.76,82.76,82.68,82.69,14400.0,63.0309,63.0309,62.97,62.9776,14400.0
2013-04-26 11:55:00,82.67,82.7,82.64,82.66,7100.0,62.9623,62.9852,62.9395,62.9547,7100.0
2013-04-26 12:00:00,82.65,82.7,82.58,82.68,13400.0,62.9471,62.9852,62.8938,62.97,13400.0
2013-04-26 12:05:00,82.69,82.71,82.63,82.63,14200.0,62.9776,62.9928,62.9319,62.9319,14200.0
2013-04-26 12:10:00,82.62,82.63,82.55,82.6,10500.0,62.9243,62.9319,62.8709,62.909,10500.0
2013-04-26 12:15:00,82.61,82.65,82.55,82.64,13900.0,62.9166,62.9471,62.8709,62.9395,13900.0
2013-04-26 12:20:00,82.62,82.62,82.55,82.56,6200.0,62.9243,62.9243,62.8709,62.8786,6200.0
2013-04-26 12:25:00,82.57,82.69,82.57,82.64,7000.0,62.8862,62.9776,62.8862,62.9395,7000.0
2013-04-26 12:30:00,82.64,82.69,82.58,82.63,8400.0,62.9395,62.9776,62.8938,62.9319,8400.0
2013-04-26 12:35:00,82.63,82.63,82.56,82.56,12800.0,62.9319,62.9319,62.8786,62.8786,12800.0
2013-04-26 12:40:00,82.57,82.65,82.55,82.6,12200.0,62.8862,62.9471,62.8709,62.909,12200.0
2013-04-26 12:45:00,82.57,82.63,82.57,82.62,12400.0,62.8862,62.9319,62.8862,62.9243,12400.0
2013-04-26 12:50:00,82.62,82.69,82.62,82.69,13300.0,62.9243,62.9776,62.9243,62.9776,13300.0
2013-04-26 12:55:00,82.68,82.74,82.67,82.69,9900.0,62.97,63.0157,62.9623,62.9776,9900.0
2013-04-26 13:00:00,82.69,82.72,82.69,82.71,8500.0,62.9776,63.0004,62.9776,62.9928,8500.0
2013-04-26 13:05:00,82.71,82.78,82.68,82.78,10000.0,62.9928,63.0461,62.97,63.0461,10000.0
2013-04-26 13:10:00,82.78,82.82,82.76,82.82,33000.0,63.0461,63.0766,63.0309,63.0766,33000.0
2013-04-26 13:15:00,82.83,82.83,82.74,82.78,13400.0,63.0842,63.0842,63.0157,63.0461,13400.0
2013-04-26 13:20:00,82.79,82.84,82.78,82.79,25400.0,63.0537,63.0918,63.0461,63.0537,25400.0
2013-04-26 13:25:00,82.79,82.83,82.79,82.83,5800.0,63.0537,63.0842,63.0537,63.0842,5800.0
2013-04-26 13:30:00,82.82,82.88,82.81,82.81,9900.0,63.0766,63.1223,63.069,63.069,9900.0
2013-04-26 13:35:00,82.81,82.83,82.75,82.76,11100.0,63.069,63.0842,63.0233,63.0309,11100.0
2013-04-26 13:40:00,82.76,82.77,82.71,82.72,17300.0,63.0309,63.0385,62.9928,63.0004,17300.0
2013-04-26 13:45:00,82.71,82.81,82.71,82.8,15200.0,62.9928,63.069,62.9928,63.0614,15200.0
2013-04-26 13:50:00,82.8,82.8,82.71,82.72,11100.0,63.0614,63.0614,62.9928,63.0004,11100.0
2013-04-26 13:55:00,82.72,82.77,82.7,82.77,17300.0,63.0004,63.0385,62.9852,63.0385,17300.0
2013-04-26 14:00:00,82.77,82.81,82.74,82.74,10900.0,63.0385,63.069,63.0157,63.0157,10900.0
2013-04-26 14:05:00,82.76,82.77,82.71,82.71,11800.0,63.0309,63.0385,62.9928,62.9928,11800.0
2013-04-26 14:10:00,82.71,82.76,82.71,82.73,9800.0,62.9928,63.0309,62.9928,63.008,9800.0
2013-04-26 14:15:00,82.72,82.75,82.71,82.74,9500.0,63.0004,63.0233,62.9928,63.0157,9500.0
2013-04-26 14:20:00,82.75,82.77,82.7,82.77,9300.0,63.0233,63.0385,62.9852,63.0385,9300.0
2013-04-26 14:25:00,82.77,82.77,82.72,82.72,6000.0,63.0385,63.0385,63.0004,63.0004,6000.0
2013-04-26 14:30:00,82.72,82.78,82.72,82.74,7400.0,63.0004,63.0461,63.0004,63.0157,7400.0
2013-04-26 14:35:00,82.74,82.76,82.69,82.69,7800.0,63.0157,63.0309,62.9776,62.9776,7800.0
2013-04-26 14:40:00,82.69,82.75,82.66,82.73,11800.0,62.9776,63.0233,62.9547,63.008,11800.0
2013-04-26 14:45:00,82.72,82.85,82.69,82.84,14600.0,63.0004,63.0994,62.9776,63.0918,14600.0
2013-04-26 14:50:00,82.84,82.84,82.76,82.76,12700.0,63.0918,63.0918,63.0309,63.0309,12700.0
2013-04-26 14:55:00,82.76,82.85,82.76,82.82,11500.0,63.0309,63.0994,63.0309,63.0766,11500.0
2013-04-26 15:00:00,82.82,82.95,82.82,82.93,13400.0,63.0766,63.1756,63.0766,63.1604,13400.0
2013-04-26 15:05:00,82.95,83.02,82.95,82.98,12200.0,63.1756,63.2289,63.1756,63.1984,12200.0
2013-04-26 15:10:00,82.98,83.0,82.94,82.96,13400.0,63.1984,63.2137,63.168,63.1832,13400.0
2013-04-26 15:15:00,82.96,82.96,82.84,82.88,21500.0,63.1832,63.1832,63.0918,63.1223,21500.0
2013-04-26 15:20:00,82.88,82.9,82.85,82.88,19800.0,63.1223,63.1375,63.0994,63.1223,19800.0
2013-04-26 15:25:00,82.88,82.97,82.87,82.96,18500.0,63.1223,63.1908,63.1147,63.1832,18500.0
2013-04-26 15:30:00,82.95,82.99,82.92,82.95,32100.0,63.1756,63.2061,63.1527,63.1756,32100.0
2013-04-26 15:35:00,82.96,83.04,82.96,83.03,41800.0,63.1832,63.2441,63.1832,63.2365,41800.0
2013-04-26 15:40:00,83.03,83.06,82.98,83.03,38800.0,63.2365,63.2594,63.1984,63.2365,38800.0
2013-04-26 15:45:00,83.02,83.03,82.92,83.0,41800.0,63.2289,63.2365,63.1527,63.2137,41800.0
2013-04-26 15:50:00,83.0,83.0,82.88,82.89,58300.0,63.2137,63.2137,63.1223,63.1299,58300.0
2013-04-26 15:55:00,82.89,83.03,82.86,82.96,169700.0,63.1299,63.2365,63.107,63.1832,169700.0
2013-04-29 09:30:00,83.04,83.15,82.74,82.74,29500.0,63.2441,63.3279,63.0157,63.0157,29500.0
2013-04-29 09:35:00,82.75,82.81,82.7,82.74,12000.0,63.0233,63.069,62.9852,63.0157,12000.0
2013-04-29 09:40:00,82.73,82.89,82.66,82.85,14800.0,63.008,63.1299,62.9547,63.0994,14800.0
2013-04-29 09:45:00,82.84,83.08,82.84,82.92,18300.0,63.0918,63.2746,63.0918,63.1527,18300.0
2013-04-29 09:50:00,82.96,82.99,82.89,82.93,26300.0,63.1832,63.2061,63.1299,63.1604,26300.0
2013-04-29 09:55:00,82.92,82.93,82.71,82.74,11400.0,63.1527,63.1604,62.9928,63.0157,11400.0
2013-04-29 10:00:00,82.72,82.77,82.62,82.72,14900.0,63.0004,63.0385,62.9243,63.0004,14900.0
2013-04-29 10:05:00,82.75,82.84,82.71,82.79,52900.0,63.0233,63.0918,62.9928,63.0537,52900.0
2013-04-29 10:10:00,82.8,82.9,82.69,82.69,24200.0,63.0614,63.1375,62.9776,62.9776,24200.0
2013-04-29 10:15:00,82.66,82.67,82.61,82.62,13100.0,62.9547,62.9623,62.9166,62.9243,13100.0
2013-04-29 10:20:00,82.65,82.7,82.61,82.68,5900.0,62.9471,62.9852,62.9166,62.97,5900.0
2013-04-29 10:25:00,82.69,82.73,82.64,82.72,4400.0,62.9776,63.008,62.9395,63.0004,4400.0
2013-04-29 10:30:00,82.71,82.76,82.67,82.7,5500.0,62.9928,63.0309,62.9623,62.9852,5500.0
2013-04-29 10:35:00,82.73,82.88,82.73,82.78,15000.0,63.008,63.1223,63.008,63.0461,15000.0
2013-04-29 10:40:00,82.82,82.84,82.75,82.79,9900.0,63.0766,63.0918,63.0233,63.0537,9900.0
2013-04-29 10:45:00,82.79,82.82,82.75,82.77,6500.0,63.0537,63.0766,63.0233,63.0385,6500.0
2013-04-29 10:50:00,82.78,82.82,82.77,82.8,7900.0,63.0461,63.0766,63.0385,63.0614,7900.0
2013-04-29 10:55:00,82.8,82.8,82.72,82.72,18500.0,63.0614,63.0614,63.0004,63.0004,18500.0
2013-04-29 11:00:00,82.75,82.77,82.69,82.69,15000.0,63.0233,63.0385,62.9776,62.9776,15000.0
2013-04-29 11:05:00,82.68,82.7,82.64,82.64,8800.0,62.97,62.9852,62.9395,62.9395,8800.0
2013-04-29 11:10:00,82.66,82.79,82.66,82.79,8100.0,62.9547,63.0537,62.9547,63.0537,8100.0
2013-04-29 11:15:00,82.77,82.82,82.75,82.77,7100.0,63.0385,63.0766,63.0233,63.0385,7100.0
2013-04-29 11:20:00,82.78,82.79,82.69,82.71,23200.0,63.0461,63.0537,62.9776,62.9928,23200.0
2013-04-29 11:25:00,82.71,82.74,82.61,82.62,11200.0,62.9928,63.0157,62.9166,62.9243,11200.0
2013-04-29 11:30:00,82.61,82.62,82.51,82.59,26200.0,62.9166,62.9243,62.8405,62.9014,26200.0
2013-04-29 11:35:00,82.59,82.62,82.53,82.53,6100.0,62.9014,62.9243,62.8557,62.8557,6100.0
2013-04-29 11:40:00,82.53,82.57,82.52,82.56,10200.0,62.8557,62.8862,62.8481,62.8786,10200.0
2013-04-29 11:45:00,82.55,82.56,82.47,82.47,7100.0,62.8709,62.8786,62.81,62.81,7100.0
2013-04-29 11:50:00,82.48,82.63,82.48,82.62,10300.0,62.8176,62.9319,62.8176,62.9243,10300.0
2013-04-29 11:55:00,82.62,82.82,82.62,82.82,10600.0,62.9243,63.0766,62.9243,63.0766,10600.0
2013-04-29 12:00:00,82.81,83.04,82.81,83.02,16000.0,63.069,63.2441,63.069,63.2289,16000.0
2013-04-29 12:05:00,83.02,83.02,82.93,82.93,13400.0,63.2289,63.2289,63.1604,63.1604,13400.0
2013-04-29 12:10:00,82.94,82.95,82.87,82.89,8200.0,63.168,63.1756,63.1147,63.1299,8200.0
2013-04-29 12:15:00,82.87,82.95,82.87,82.94,4500.0,63.1147,63.1756,63.1147,63.168,4500.0
2013-04-29 12:20:00,82.93,83.03,82.93,83.03,14000.0,63.1604,63.2365,63.1604,63.2365,14000.0
2013-04-29 12:25:00,83.04,83.1,83.03,83.06,9200.0,63.2441,63.2898,63.2365,63.2594,9200.0
2013-04-29 12:30:00,83.06,83.06,82.97,82.97,8500.0,63.2594,63.2594,63.1908,63.1908,8500.0
2013-04-29 12:35:00,82.97,83.05,82.97,83.03,5200.0,63.1908,63.2518,63.1908,63.2365,5200.0
2013-04-29 12:40:00,83.02,83.02,82.95,82.95,6900.0,63.2289,63.2289,63.1756,63.1756,6900.0
2013-04-29 12:45:00,82.94,82.95,82.92,82.92,6100.0,63.168,63.1756,63.1527,63.1527,6100.0
2013-04-29 12:50:00,82.91,82.91,82.83,82.83,8300.0,63.1451,63.1451,63.0842,63.0842,8300.0
2013-04-29 12:55:00,82.82,82.86,82.82,82.84,4900.0,63.0766,63.107,63.0766,63.0918,4900.0
2013-04-29 13:00:00,82.87,82.95,82.87,82.91,6900.0,63.1147,63.1756,63.1147,63.1451,6900.0
2013-04-29 13:05:00,82.92,82.92,82.9,82.91,5100.0,63.1527,63.1527,63.1375,63.1451,5100.0
2013-04-29 13:10:00,82.91,82.93,82.9,82.93,5000.0,63.1451,63.1604,63.1375,63.1604,5000.0
2013-04-29 13:15:00,82.94,82.96,82.93,82.95,5200.0,63.168,63.1832,63.1604,63.1756,5200.0
2013-04-29 13:20:00,82.94,82.95,82.92,82.93,5600.0,63.168,63.1756,63.1527,63.1604,5600.0
2013-04-29 13:25:00,82.94,82.95,82.92,82.93,7600.0,63.168,63.1756,63.1527,63.1604,7600.0
2013-04-29 13:30:00,82.94,82.94,82.91,82.93,6800.0,63.168,63.168,63.1451,63.1604,6800.0
2013-04-29 13:35:00,82.93,82.93,82.89,82.9,5200.0,63.1604,63.1604,63.1299,63.1375,5200.0
2013-04-29 13:40:00,82.9,82.92,82.89,82.92,6200.0,63.1375,63.1527,63.1299,63.1527,6200.0
2013-04-29 13:45:00,82.92,83.03,82.91,83.03,7700.0,63.1527,63.2365,63.1451,63.2365,7700.0
2013-04-29 13:50:00,83.03,83.08,83.03,83.07,5000.0,63.2365,63.2746,63.2365,63.267,5000.0
2013-04-29 13:55:00,83.08,83.09,83.04,83.09,8100.0,63.2746,63.2822,63.2441,63.2822,8100.0
2013-04-29 14:00:00,83.09,83.11,83.06,83.08,5700.0,63.2822,63.2975,63.2594,63.2746,5700.0
2013-04-29 14:05:00,83.09,83.09,83.04,83.05,7800.0,63.2822,63.2822,63.2441,63.2518,7800.0
2013-04-29 14:10:00,83.04,83.05,82.99,82.99,9200.0,63.2441,63.2518,63.2061,63.2061,9200.0
2013-04-29 14:15:00,82.99,82.99,82.89,82.89,11300.0,63.2061,63.2061,63.1299,63.1299,11300.0
2013-04-29 14:20:00,82.89,82.93,82.88,82.93,3300.0,63.1299,63.1604,63.1223,63.1604,3300.0
2013-04-29 14:25:00,82.93,82.94,82.88,82.88,6800.0,63.1604,63.168,63.1223,63.1223,6800.0
2013-04-29 14:30:00,82.89,82.95,82.85,82.85,10000.0,63.1299,63.1756,63.0994,63.0994,10000.0
2013-04-29 14:35:00,82.85,82.86,82.8,82.81,10500.0,63.0994,63.107,63.0614,63.069,10500.0
2013-04-29 14:40:00,82.82,82.83,82.72,82.79,24800.0,63.0766,63.0842,63.0004,63.0537,24800.0
2013-04-29 14:45:00,82.79,82.79,82.75,82.75,10800.0,63.0537,63.0537,63.0233,63.0233,10800.0
2013-04-29 14:50:00,82.75,82.82,82.75,82.75,10300.0,63.0233,63.0766,63.0233,63.0233,10300.0
2013-04-29 14:55:00,82.78,82.82,82.76,82.81,9100.0,63.0461,63.0766,63.0309,63.069,9100.0
2013-04-29 15:00:00,82.82,82.86,82.82,82.84,6500.0,63.0766,63.107,63.0766,63.0918,6500.0
2013-04-29 15:05:00,82.84,82.85,82.73,82.76,23200.0,63.0918,63.0994,63.008,63.0309,23200.0
2013-04-29 15:10:00,82.75,82.87,82.75,82.81,21100.0,63.0233,63.1147,63.0233,63.069,21100.0
2013-04-29 15:15:00,82.83,82.85,82.77,82.81,20700.0,63.0842,63.0994,63.0385,63.069,20700.0
2013-04-29 15:20:00,82.81,82.85,82.76,82.76,48100.0,63.069,63.0994,63.0309,63.0309,48100.0
2013-04-29 15:25:00,82.76,82.8,82.73,82.75,20400.0,63.0309,63.0614,63.008,63.0233,20400.0
2013-04-29 15:30:00,82.74,82.84,82.74,82.84,17700.0,63.0157,63.0918,63.0157,63.0918,17700.0
2013-04-29 15:35:00,82.84,82.89,82.84,82.88,31400.0,63.0918,63.1299,63.0918,63.1223,31400.0
2013-04-29 15:40:00,82.88,82.99,82.87,82.98,25800.0,63.1223,63.2061,63.1147,63.1984,25800.0
2013-04-29 15:45:00,82.99,83.03,82.94,82.95,32200.0,63.2061,63.2365,63.168,63.1756,32200.0
2013-04-29 15:50:00,82.95,83.0,82.88,82.93,29500.0,63.1756,63.2137,63.1223,63.1604,29500.0
2013-04-29 15:55:00,82.93,83.04,82.9,83.04,101100.0,63.1604,63.2441,63.1375,63.2441,101100.0
2013-04-30 09:30:00,83.42,83.86,83.34,83.76,40400.0,63.5336,63.8687,63.4726,63.7925,40400.0
2013-04-30 09:35:00,83.7,83.71,83.27,83.36,54900.0,63.7468,63.7544,63.4193,63.4879,54900.0
2013-04-30 09:40:00,83.34,83.37,83.02,83.05,34800.0,63.4726,63.4955,63.2289,63.2518,34800.0
2013-04-30 09:45:00,83.01,83.09,82.87,83.09,57200.0,63.2213,63.2822,63.1147,63.2822,57200.0
2013-04-30 09:50:00,83.09,83.09,82.83,82.93,82300.0,63.2822,63.2822,63.0842,63.1604,82300.0
2013-04-30 09:55:00,82.94,83.01,82.9,83.0,13400.0,63.168,63.2213,63.1375,63.2137,13400.0
2013-04-30 10:00:00,82.99,83.16,82.96,83.06,14700.0,63.2061,63.3355,63.1832,63.2594,14700.0
2013-04-30 10:05:00,83.08,83.08,82.9,82.98,10600.0,63.2746,63.2746,63.1375,63.1984,10600.0
2013-04-30 10:10:00,82.98,83.07,82.96,83.03,9700.0,63.1984,63.267,63.1832,63.2365,9700.0
2013-04-30 10:15:00,83.04,83.13,82.95,83.13,14900.0,63.2441,63.3127,63.1756,63.3127,14900.0
2013-04-30 10:20:00,83.09,83.22,83.07,83.17,17300.0,63.2822,63.3812,63.267,63.3431,17300.0
2013-04-30 10:25:00,83.18,83.34,83.17,83.3,32500.0,63.3508,63.4726,63.3431,63.4422,32500.0
2013-04-30 10:30:00,83.27,83.51,83.26,83.48,60900.0,63.4193,63.6021,63.4117,63.5792,60900.0
2013-04-30 10:35:00,83.5,83.72,83.5,83.69,28000.0,63.5945,63.762,63.5945,63.7392,28000.0
2013-04-30 10:40:00,83.7,83.78,83.57,83.6,24100.0,63.7468,63.8077,63.6478,63.6706,24100.0
2013-04-30 10:45:00,83.62,83.64,83.5,83.58,18600.0,63.6859,63.7011,63.5945,63.6554,18600.0
2013-04-30 10:50:00,83.56,83.64,83.54,83.63,9300.0,63.6402,63.7011,63.6249,63.6935,9300.0
2013-04-30 10:55:00,83.62,83.62,83.44,83.49,27700.0,63.6859,63.6859,63.5488,63.5869,27700.0
2013-04-30 11:00:00,83.47,83.5,83.3,83.38,17500.0,63.5716,63.5945,63.4422,63.5031,17500.0
2013-04-30 11:05:00,83.37,83.51,83.37,83.46,21800.0,63.4955,63.6021,63.4955,63.564,21800.0
2013-04-30 11:10:00,83.46,83.57,83.43,83.53,17500.0,63.564,63.6478,63.5412,63.6173,17500.0
2013-04-30 11:15:00,83.54,83.57,83.48,83.54,18100.0,63.6249,63.6478,63.5792,63.6249,18100.0
2013-04-30 11:20:00,83.56,83.56,83.5,83.53,25700.0,63.6402,63.6402,63.5945,63.6173,25700.0
2013-04-30 11:25:00,83.52,83.61,83.51,83.52,17700.0,63.6097,63.6783,63.6021,63.6097,17700.0
2013-04-30 11:30:00,83.51,83.6,83.5,83.55,40100.0,63.6021,63.6706,63.5945,63.6326,40100.0
2013-04-30 11:35:00,83.56,83.57,83.52,83.55,19200.0,63.6402,63.6478,63.6097,63.6326,19200.0
2013-04-30 11:40:00,83.53,83.56,83.47,83.5,19500.0,63.6173,63.6402,63.5716,63.5945,19500.0
2013-04-30 11:45:00,83.51,83.59,83.5,83.55,65100.0,63.6021,63.663,63.5945,63.6326,65100.0
2013-04-30 11:50:00,83.57,83.63,83.54,83.61,21100.0,63.6478,63.6935,63.6249,63.6783,21100.0
2013-04-30 11:55:00,83.61,83.62,83.57,83.61,13100.0,63.6783,63.6859,63.6478,63.6783,13100.0
2013-04-30 12:00:00,83.62,83.67,83.6,83.64,14100.0,63.6859,63.724,63.6706,63.7011,14100.0
2013-04-30 12:05:00,83.67,83.72,83.65,83.69,17000.0,63.724,63.762,63.7087,63.7392,17000.0
2013-04-30 12:10:00,83.71,83.73,83.66,83.69,25900.0,63.7544,63.7696,63.7163,63.7392,25900.0
2013-04-30 12:15:00,83.69,83.69,83.57,83.61,7800.0,63.7392,63.7392,63.6478,63.6783,7800.0
2013-04-30 12:20:00,83.6,83.65,83.59,83.65,10300.0,63.6706,63.7087,63.663,63.7087,10300.0
2013-04-30 12:25:00,83.65,83.72,83.62,83.7,11000.0,63.7087,63.762,63.6859,63.7468,11000.0
2013-04-30 12:30:00,83.7,83.75,83.7,83.75,16100.0,63.7468,63.7849,63.7468,63.7849,16100.0
2013-04-30 12:35:00,83.75,83.76,83.61,83.63,24600.0,63.7849,63.7925,63.6783,63.6935,24600.0
2013-04-30 12:40:00,83.63,83.63,83.52,83.62,13300.0,63.6935,63.6935,63.6097,63.6859,13300.0
2013-04-30 12:45:00,83.63,83.68,83.63,83.66,13300.0,63.6935,63.7316,63.6935,63.7163,13300.0
2013-04-30 12:50:00,83.65,83.71,83.63,83.69,14600.0,63.7087,63.7544,63.6935,63.7392,14600.0
2013-04-30 12:55:00,83.7,83.78,83.69,83.78,39000.0,63.7468,63.8077,63.7392,63.8077,39000.0
2013-04-30 13:00:00,83.78,83.83,83.75,83.78,12500.0,63.8077,63.8458,63.7849,63.8077,12500.0
2013-04-30 13:05:00,83.78,83.86,83.78,83.85,17800.0,63.8077,63.8687,63.8077,63.861,17800.0
2013-04-30 13:10:00,83.85,83.86,83.78,83.8,11000.0,63.861,63.8687,63.8077,63.823,11000.0
2013-04-30 13:15:00,83.81,83.82,83.76,83.81,8400.0,63.8306,63.8382,63.7925,63.8306,8400.0
2013-04-30 13:20:00,83.81,83.81,83.74,83.78,10500.0,63.8306,63.8306,63.7773,63.8077,10500.0
2013-04-30 13:25:00,83.79,83.8,83.77,83.77,12100.0,63.8153,63.823,63.8001,63.8001,12100.0
2013-04-30 13:30:00,83.79,83.79,83.7,83.72,15400.0,63.8153,63.8153,63.7468,63.762,15400.0
2013-04-30 13:35:00,83.72,83.74,83.7,83.71,11600.0,63.762,63.7773,63.7468,63.7544,11600.0
2013-04-30 13:40:00,83.72,83.73,83.66,83.66,20600.0,63.762,63.7696,63.7163,63.7163,20600.0
2013-04-30 13:45:00,83.69,83.71,83.67,83.67,10200.0,63.7392,63.7544,63.724,63.724,10200.0
2013-04-30 13:50:00,83.67,83.7,83.66,83.67,19500.0,63.724,63.7468,63.7163,63.724,19500.0
2013-04-30 13:55:00,83.68,83.68,83.59,83.61,16200.0,63.7316,63.7316,63.663,63.6783,16200.0
2013-04-30 14:00:00,83.62,83.62,83.58,83.59,12600.0,63.6859,63.6859,63.6554,63.663,12600.0
2013-04-30 14:05:00,83.59,83.65,83.58,83.64,15300.0,63.663,63.7087,63.6554,63.7011,15300.0
2013-04-30 14:10:00,83.63,83.63,83.59,83.62,10400.0,63.6935,63.6935,63.663,63.6859,10400.0
2013-04-30 14:15:00,83.61,83.62,83.54,83.54,7500.0,63.6783,63.6859,63.6249,63.6249,7500.0
2013-04-30 14:20:00,83.56,83.61,83.53,83.58,18600.0,63.6402,63.6783,63.6173,63.6554,18600.0
2013-04-30 14:25:00,83.58,83.59,83.53,83.53,6100.0,63.6554,63.663,63.6173,63.6173,6100.0
2013-04-30 14:30:00,83.56,83.56,83.39,83.39,14000.0,63.6402,63.6402,63.5107,63.5107,14000.0
2013-04-30 14:35:00,83.4,83.46,83.36,83.46,15400.0,63.5183,63.564,63.4879,63.564,15400.0
2013-04-30 14:40:00,83.46,83.56,83.46,83.56,20000.0,63.564,63.6402,63.564,63.6402,20000.0
2013-04-30 14:45:00,83.56,83.56,83.51,83.55,10800.0,63.6402,63.6402,63.6021,63.6326,10800.0
2013-04-30 14:50:00,83.54,83.57,83.52,83.52,12600.0,63.6249,63.6478,63.6097,63.6097,12600.0
2013-04-30 14:55:00,83.53,83.58,83.52,83.58,5900.0,63.6173,63.6554,63.6097,63.6554,5900.0
2013-04-30 15:00:00,83.56,83.57,83.47,83.48,8000.0,63.6402,63.6478,63.5716,63.5792,8000.0
2013-04-30 15:05:00,83.47,83.51,83.45,83.51,8800.0,63.5716,63.6021,63.5564,63.6021,8800.0
2013-04-30 15:10:00,83.48,83.5,83.46,83.47,17900.0,63.5792,63.5945,63.564,63.5716,17900.0
2013-04-30 15:15:00,83.47,83.52,83.47,83.5,11700.0,63.5716,63.6097,63.5716,63.5945,11700.0
2013-04-30 15:20:00,83.5,83.5,83.46,83.49,12100.0,63.5945,63.5945,63.564,63.5869,12100.0
2013-04-30 15:25:00,83.49,83.52,83.46,83.48,15400.0,63.5869,63.6097,63.564,63.5792,15400.0
2013-04-30 15:30:00,83.49,83.5,83.43,83.47,25600.0,63.5869,63.5945,63.5412,63.5716,25600.0
2013-04-30 15:35:00,83.46,83.53,83.45,83.5,18400.0,63.564,63.6173,63.5564,63.5945,18400.0
2013-04-30 15:40:00,83.51,83.6,83.48,83.58,25000.0,63.6021,63.6706,63.5792,63.6554,25000.0
2013-04-30 15:45:00,83.58,83.66,83.58,83.66,24900.0,63.6554,63.7163,63.6554,63.7163,24900.0
2013-04-30 15:50:00,83.64,83.74,83.63,83.7,47800.0,63.7011,63.7773,63.6935,63.7468,47800.0
2013-04-30 15:55:00,83.71,84.02,83.65,83.94,213200.0,63.7544,63.9905,63.7087,63.9296,213200.0
2013-05-01 09:30:00,78.54,83.46,78.54,82.69,57200.0,59.8169,63.564,59.8169,62.9776,57200.0
2013-05-01 09:35:00,82.69,83.65,82.4,83.34,144000.0,62.9776,63.7087,62.7567,63.4726,144000.0
2013-05-01 09:40:00,83.34,83.38,82.8,83.17,46000.0,63.4726,63.5031,63.0614,63.3431,46000.0
2013-05-01 09:45:00,83.09,83.12,82.58,83.02,65400.0,63.2822,63.3051,62.8938,63.2289,65400.0
2013-05-01 09:50:00,83.02,83.4,82.99,83.08,41000.0,63.2289,63.5183,63.2061,63.2746,41000.0
2013-05-01 09:55:00,83.15,83.25,83.01,83.1,42700.0,63.3279,63.4041,63.2213,63.2898,42700.0
2013-05-01 10:00:00,83.15,83.85,83.1,83.71,36600.0,63.3279,63.861,63.2898,63.7544,36600.0
2013-05-01 10:05:00,83.74,83.77,83.52,83.69,30200.0,63.7773,63.8001,63.6097,63.7392,30200.0
2013-05-01 10:10:00,83.66,84.21,83.53,83.62,43400.0,63.7163,64.1352,63.6173,63.6859,43400.0
2013-05-01 10:15:00,83.62,83.71,83.39,83.43,59500.0,63.6859,63.7544,63.5107,63.5412,59500.0
2013-05-01 10:20:00,83.47,83.54,83.22,83.28,43200.0,63.5716,63.6249,63.3812,63.4269,43200.0
2013-05-01 10:25:00,83.27,83.33,83.26,83.29,16500.0,63.4193,63.465,63.4117,63.4345,16500.0
2013-05-01 10:30:00,83.3,83.46,83.24,83.46,20600.0,63.4422,63.564,63.3965,63.564,20600.0
2013-05-01 10:35:00,83.46,83.55,83.42,83.49,14000.0,63.564,63.6326,63.5336,63.5869,14000.0
2013-05-01 10:40:00,83.52,83.84,83.5,83.67,25200.0,63.6097,63.8534,63.5945,63.724,25200.0
2013-05-01 10:45:00,83.67,83.7,83.56,83.67,16900.0,63.724,63.7468,63.6402,63.724,16900.0
2013-05-01 10:50:00,83.64,83.78,83.64,83.73,21900.0,63.7011,63.8077,63.7011,63.7696,21900.0
2013-05-01 10:55:00,83.68,83.88,83.67,83.88,12900.0,63.7316,63.8839,63.724,63.8839,12900.0
2013-05-01 11:00:00,83.88,83.9,83.73,83.89,10300.0,63.8839,63.8991,63.7696,63.8915,10300.0
2013-05-01 11:05:00,83.9,83.9,83.77,83.79,21200.0,63.8991,63.8991,63.8001,63.8153,21200.0
2013-05-01 11:10:00,83.81,83.9,83.63,83.77,17800.0,63.8306,63.8991,63.6935,63.8001,17800.0
2013-05-01 11:15:00,83.78,83.81,83.64,83.64,42400.0,63.8077,63.8306,63.7011,63.7011,42400.0
2013-05-01 11:20:00,83.62,83.65,83.41,83.61,68700.0,63.6859,63.7087,63.5259,63.6783,68700.0
2013-05-01 11:25:00,83.56,83.58,83.5,83.54,8800.0,63.6402,63.6554,63.5945,63.6249,8800.0
2013-05-01 11:30:00,83.56,83.65,83.51,83.6,15000.0,63.6402,63.7087,63.6021,63.6706,15000.0
2013-05-01 11:35:00,83.63,83.68,83.51,83.51,15500.0,63.6935,63.7316,63.6021,63.6021,15500.0
2013-05-01 11:40:00,83.51,83.58,83.51,83.56,18400.0,63.6021,63.6554,63.6021,63.6402,18400.0
2013-05-01 11:45:00,83.56,83.88,83.54,83.86,24200.0,63.6402,63.8839,63.6249,63.8687,24200.0
2013-05-01 11:50:00,83.88,84.0,83.75,83.92,19400.0,63.8839,63.9753,63.7849,63.9144,19400.0
2013-05-01 11:55:00,83.92,83.92,83.63,83.66,14300.0,63.9144,63.9144,63.6935,63.7163,14300.0
2013-05-01 12:00:00,83.67,83.7,83.51,83.61,12800.0,63.724,63.7468,63.6021,63.6783,12800.0
2013-05-01 12:05:00,83.61,83.63,83.53,83.54,9400.0,63.6783,63.6935,63.6173,63.6249,9400.0
2013-05-01 12:10:00,83.53,83.63,83.52,83.59,22900.0,63.6173,63.6935,63.6097,63.663,22900.0
2013-05-01 12:15:00,83.61,83.64,83.5,83.5,7500.0,63.6783,63.7011,63.5945,63.5945,7500.0
2013-05-01 12:20:00,83.5,83.65,83.5,83.64,15500.0,63.5945,63.7087,63.5945,63.7011,15500.0
2013-05-01 12:25:00,83.64,83.76,83.64,83.75,20800.0,63.7011,63.7925,63.7011,63.7849,20800.0
2013-05-01 12:30:00,83.75,83.86,83.74,83.86,26000.0,63.7849,63.8687,63.7773,63.8687,26000.0
2013-05-01 12:35:00,83.87,84.02,83.76,83.84,32800.0,63.8763,63.9905,63.7925,63.8534,32800.0
2013-05-01 12:40:00,83.82,83.91,83.62,83.9,22300.0,63.8382,63.9067,63.6859,63.8991,22300.0
2013-05-01 12:45:00,83.9,83.94,83.7,83.84,13100.0,63.8991,63.9296,63.7468,63.8534,13100.0
2013-05-01 12:50:00,83.85,83.87,83.78,83.87,13300.0,63.861,63.8763,63.8077,63.8763,13300.0
2013-05-01 12:55:00,83.87,83.91,83.8,83.89,25600.0,63.8763,63.9067,63.823,63.8915,25600.0
2013-05-01 13:00:00,83.89,83.95,83.83,83.89,15800.0,63.8915,63.9372,63.8458,63.8915,15800.0
2013-05-01 13:05:00,83.87,83.93,83.8,83.81,15800.0,63.8763,63.922,63.823,63.8306,15800.0
2013-05-01 13:10:00,83.79,83.81,83.67,83.71,17700.0,63.8153,63.8306,63.724,63.7544,17700.0
2013-05-01 13:15:00,83.71,83.75,83.65,83.7,15500.0,63.7544,63.7849,63.7087,63.7468,15500.0
2013-05-01 13:20:00,83.7,83.72,83.61,83.65,17400.0,63.7468,63.762,63.6783,63.7087,17400.0
2013-05-01 13:25:00,83.64,83.76,83.59,83.68,17100.0,63.7011,63.7925,63.663,63.7316,17100.0
2013-05-01 13:30:00,83.68,83.77,83.67,83.76,24600.0,63.7316,63.8001,63.724,63.7925,24600.0
2013-05-01 13:35:00,83.76,83.79,83.7,83.78,17800.0,63.7925,63.8153,63.7468,63.8077,17800.0
2013-05-01 13:40:00,83.79,83.82,83.66,83.69,23500.0,63.8153,63.8382,63.7163,63.7392,23500.0
2013-05-01 13:45:00,83.7,83.78,83.63,83.74,24000.0,63.7468,63.8077,63.6935,63.7773,24000.0
2013-05-01 13:50:00,83.75,83.87,83.67,83.81,20100.0,63.7849,63.8763,63.724,63.8306,20100.0
2013-05-01 13:55:00,83.89,83.95,83.78,83.86,19700.0,63.8915,63.9372,63.8077,63.8687,19700.0
2013-05-01 14:00:00,83.88,83.97,83.76,83.83,21000.0,63.8839,63.9524,63.7925,63.8458,21000.0
2013-05-01 14:05:00,83.82,83.88,83.67,83.69,8700.0,63.8382,63.8839,63.724,63.7392,8700.0
2013-05-01 14:10:00,83.69,83.75,83.58,83.7,24600.0,63.7392,63.7849,63.6554,63.7468,24600.0
2013-05-01 14:15:00,83.69,83.7,83.63,83.68,16800.0,63.7392,63.7468,63.6935,63.7316,16800.0
2013-05-01 14:20:00,83.7,83.8,83.69,83.76,23300.0,63.7468,63.823,63.7392,63.7925,23300.0
2013-05-01 14:25:00,83.76,83.8,83.66,83.7,15200.0,63.7925,63.823,63.7163,63.7468,15200.0
2013-05-01 14:30:00,83.7,83.82,83.62,83.78,13600.0,63.7468,63.8382,63.6859,63.8077,13600.0
2013-05-01 14:35:00,83.77,83.77,83.52,83.6,13600.0,63.8001,63.8001,63.6097,63.6706,13600.0
2013-05-01 14:40:00,83.61,83.66,83.56,83.59,9300.0,63.6783,63.7163,63.6402,63.663,9300.0
2013-05-01 14:45:00,83.58,83.69,83.56,83.69,23000.0,63.6554,63.7392,63.6402,63.7392,23000.0
2013-05-01 14:50:00,83.69,83.74,83.64,83.69,10600.0,63.7392,63.7773,63.7011,63.7392,10600.0
2013-05-01 14:55:00,83.68,83.68,83.51,83.63,21900.0,63.7316,63.7316,63.6021,63.6935,21900.0
2013-05-01 15:00:00,83.62,83.75,83.54,83.73,15400.0,63.6859,63.7849,63.6249,63.7696,15400.0
2013-05-01 15:05:00,83.69,83.75,83.62,83.67,21700.0,63.7392,63.7849,63.6859,63.724,21700.0
2013-05-01 15:10:00,83.65,83.67,83.54,83.54,55000.0,63.7087,63.724,63.6249,63.6249,55000.0
2013-05-01 15:15:00,83.56,83.67,83.53,83.64,27800.0,63.6402,63.724,63.6173,63.7011,27800.0
2013-05-01 15:20:00,83.65,83.65,83.53,83.57,29500.0,63.7087,63.7087,63.6173,63.6478,29500.0
2013-05-01 15:25:00,83.58,83.61,83.5,83.54,25200.0,63.6554,63.6783,63.5945,63.6249,25200.0
2013-05-01 15:30:00,83.53,83.64,83.51,83.64,24100.0,63.6173,63.7011,63.6021,63.7011,24100.0
2013-05-01 15:35:00,83.63,83.67,83.51,83.51,32400.0,63.6935,63.724,63.6021,63.6021,32400.0
2013-05-01 15:40:00,83.51,83.58,83.48,83.5,27400.0,63.6021,63.6554,63.5792,63.5945,27400.0
2013-05-01 15:45:00,83.51,83.69,83.51,83.6,39200.0,63.6021,63.7392,63.6021,63.6706,39200.0
2013-05-01 15:50:00,83.6,83.69,83.53,83.6,51300.0,63.6706,63.7392,63.6173,63.6706,51300.0
2013-05-01 15:55:00,83.61,83.95,83.61,83.93,221400.0,63.6783,63.9372,63.6783,63.922,221400.0
2013-05-02 09:30:00,84.25,84.98,83.89,84.24,73600.0,64.1657,64.7217,63.8915,64.1581,73600.0
2013-05-02 09:35:00,84.27,84.52,84.27,84.33,17000.0,64.1809,64.3713,64.1809,64.2266,17000.0
2013-05-02 09:40:00,84.26,84.26,83.85,84.05,31400.0,64.1733,64.1733,63.861,64.0134,31400.0
2013-05-02 09:45:00,84.03,84.18,83.87,83.97,17600.0,63.9981,64.1124,63.8763,63.9524,17600.0
2013-05-02 09:50:00,83.92,83.99,83.74,83.74,10200.0,63.9144,63.9677,63.7773,63.7773,10200.0
2013-05-02 09:55:00,83.74,83.95,83.6,83.63,18800.0,63.7773,63.9372,63.6706,63.6935,18800.0
2013-05-02 10:00:00,83.62,83.87,83.61,83.67,26600.0,63.6859,63.8763,63.6783,63.724,26600.0
2013-05-02 10:05:00,83.68,83.69,83.34,83.38,32200.0,63.7316,63.7392,63.4726,63.5031,32200.0
2013-05-02 10:10:00,83.39,83.61,83.39,83.53,28100.0,63.5107,63.6783,63.5107,63.6173,28100.0
2013-05-02 10:15:00,83.52,83.53,83.25,83.37,44600.0,63.6097,63.6173,63.4041,63.4955,44600.0
2013-05-02 10:20:00,83.37,83.56,83.3,83.3,21200.0,63.4955,63.6402,63.4422,63.4422,21200.0
2013-05-02 10:25:00,83.28,83.47,83.25,83.47,20000.0,63.4269,63.5716,63.4041,63.5716,20000.0
2013-05-02 10:30:00,83.49,83.54,83.39,83.48,16000.0,63.5869,63.6249,63.5107,63.5792,16000.0
2013-05-02 10:35:00,83.49,83.51,83.41,83.5,25600.0,63.5869,63.6021,63.5259,63.5945,25600.0
2013-05-02 10:40:00,83.48,83.6,83.46,83.56,16000.0,63.5792,63.6706,63.564,63.6402,16000.0
2013-05-02 10:45:00,83.58,83.59,83.37,83.47,17900.0,63.6554,63.663,63.4955,63.5716,17900.0
2013-05-02 10:50:00,83.47,83.77,83.47,83.69,21000.0,63.5716,63.8001,63.5716,63.7392,21000.0
2013-05-02 10:55:00,83.7,83.7,83.58,83.59,16700.0,63.7468,63.7468,63.6554,63.663,16700.0
2013-05-02 11:00:00,83.59,83.64,83.52,83.54,17300.0,63.663,63.7011,63.6097,63.6249,17300.0
2013-05-02 11:05:00,83.53,83.71,83.53,83.71,18100.0,63.6173,63.7544,63.6173,63.7544,18100.0
2013-05-02 11:10:00,83.72,84.01,83.72,83.98,83200.0,63.762,63.9829,63.762,63.9601,83200.0
2013-05-02 11:15:00,83.98,84.09,83.92,84.07,11900.0,63.9601,64.0438,63.9144,64.0286,11900.0
2013-05-02 11:20:00,84.1,84.1,83.99,84.08,17000.0,64.0514,64.0514,63.9677,64.0362,17000.0
2013-05-02 11:25:00,84.08,84.16,84.03,84.16,11300.0,64.0362,64.0971,63.9981,64.0971,11300.0
2013-05-02 11:30:00,84.17,84.17,84.02,84.02,14800.0,64.1048,64.1048,63.9905,63.9905,14800.0
2013-05-02 11:35:00,84.05,84.11,83.93,83.95,18800.0,64.0134,64.0591,63.922,63.9372,18800.0
2013-05-02 11:40:00,83.95,84.0,83.95,83.98,13000.0,63.9372,63.9753,63.9372,63.9601,13000.0
2013-05-02 11:45:00,83.98,83.98,83.89,83.89,26000.0,63.9601,63.9601,63.8915,63.8915,26000.0
2013-05-02 11:50:00,83.89,83.97,83.84,83.85,14500.0,63.8915,63.9524,63.8534,63.861,14500.0
2013-05-02 11:55:00,83.84,83.84,83.66,83.78,37300.0,63.8534,63.8534,63.7163,63.8077,37300.0
2013-05-02 12:00:00,83.78,83.86,83.77,83.86,16300.0,63.8077,63.8687,63.8001,63.8687,16300.0
2013-05-02 12:05:00,83.86,83.86,83.74,83.77,17600.0,63.8687,63.8687,63.7773,63.8001,17600.0
2013-05-02 12:10:00,83.77,83.78,83.71,83.71,9600.0,63.8001,63.8077,63.7544,63.7544,9600.0
2013-05-02 12:15:00,83.71,83.72,83.64,83.68,35300.0,63.7544,63.762,63.7011,63.7316,35300.0
2013-05-02 12:20:00,83.69,83.75,83.68,83.7,28300.0,63.7392,63.7849,63.7316,63.7468,28300.0
2013-05-02 12:25:00,83.7,83.74,83.67,83.7,7800.0,63.7468,63.7773,63.724,63.7468,7800.0
2013-05-02 12:30:00,83.68,83.7,83.64,83.67,17900.0,63.7316,63.7468,63.7011,63.724,17900.0
2013-05-02 12:35:00,83.65,83.69,83.62,83.63,15400.0,63.7087,63.7392,63.6859,63.6935,15400.0
2013-05-02 12:40:00,83.64,83.67,83.64,83.64,5600.0,63.7011,63.724,63.7011,63.7011,5600.0
2013-05-02 12:45:00,83.65,83.7,83.62,83.64,10100.0,63.7087,63.7468,63.6859,63.7011,10100.0
2013-05-02 12:50:00,83.65,83.66,83.61,83.62,5800.0,63.7087,63.7163,63.6783,63.6859,5800.0
2013-05-02 12:55:00,83.61,83.62,83.54,83.55,14600.0,63.6783,63.6859,63.6249,63.6326,14600.0
2013-05-02 13:00:00,83.55,83.6,83.53,83.55,16400.0,63.6326,63.6706,63.6173,63.6326,16400.0
2013-05-02 13:05:00,83.55,83.67,83.55,83.62,14300.0,63.6326,63.724,63.6326,63.6859,14300.0
2013-05-02 13:10:00,83.61,83.69,83.6,83.66,7100.0,63.6783,63.7392,63.6706,63.7163,7100.0
2013-05-02 13:15:00,83.66,83.68,83.64,83.68,7800.0,63.7163,63.7316,63.7011,63.7316,7800.0
2013-05-02 13:20:00,83.67,83.74,83.66,83.7,8800.0,63.724,63.7773,63.7163,63.7468,8800.0
2013-05-02 13:25:00,83.7,83.77,83.65,83.75,16400.0,63.7468,63.8001,63.7087,63.7849,16400.0
2013-05-02 13:30:00,83.75,83.83,83.73,83.83,17400.0,63.7849,63.8458,63.7696,63.8458,17400.0
2013-05-02 13:35:00,83.82,83.83,83.79,83.82,7400.0,63.8382,63.8458,63.8153,63.8382,7400.0
2013-05-02 13:40:00,83.81,83.9,83.81,83.87,15000.0,63.8306,63.8991,63.8306,63.8763,15000.0
2013-05-02 13:45:00,83.89,83.91,83.86,83.91,11200.0,63.8915,63.9067,63.8687,63.9067,11200.0
2013-05-02 13:50:00,83.91,83.98,83.9,83.95,18400.0,63.9067,63.9601,63.8991,63.9372,18400.0
2013-05-02 13:55:00,83.94,83.94,83.88,83.89,4600.0,63.9296,63.9296,63.8839,63.8915,4600.0
2013-05-02 14:00:00,83.9,83.94,83.85,83.85,11400.0,63.8991,63.9296,63.861,63.861,11400.0
2013-05-02 14:05:00,83.85,83.85,83.74,83.74,5300.0,63.861,63.861,63.7773,63.7773,5300.0
2013-05-02 14:10:00,83.74,83.75,83.68,83.68,6900.0,63.7773,63.7849,63.7316,63.7316,6900.0
2013-05-02 14:15:00,83.69,83.76,83.67,83.69,20000.0,63.7392,63.7925,63.724,63.7392,20000.0
2013-05-02 14:20:00,83.69,83.75,83.69,83.69,7600.0,63.7392,63.7849,63.7392,63.7392,7600.0
2013-05-02 14:25:00,83.69,83.78,83.69,83.77,11600.0,63.7392,63.8077,63.7392,63.8001,11600.0
2013-05-02 14:30:00,83.78,83.78,83.74,83.77,11000.0,63.8077,63.8077,63.7773,63.8001,11000.0
2013-05-02 14:35:00,83.77,83.85,83.77,83.83,11100.0,63.8001,63.861,63.8001,63.8458,11100.0
2013-05-02 14:40:00,83.84,83.85,83.76,83.8,13000.0,63.8534,63.861,63.7925,63.823,13000.0
2013-05-02 14:45:00,83.81,83.88,83.81,83.83,13000.0,63.8306,63.8839,63.8306,63.8458,13000.0
2013-05-02 14:50:00,83.85,83.86,83.82,83.82,9200.0,63.861,63.8687,63.8382,63.8382,9200.0
2013-05-02 14:55:00,83.82,83.87,83.76,83.82,32500.0,63.8382,63.8763,63.7925,63.8382,32500.0
2013-05-02 15:00:00,83.79,83.82,83.77,83.79,6400.0,63.8153,63.8382,63.8001,63.8153,6400.0
2013-05-02 15:05:00,83.78,83.78,83.66,83.68,39300.0,63.8077,63.8077,63.7163,63.7316,39300.0
2013-05-02 15:10:00,83.67,83.76,83.67,83.75,10300.0,63.724,63.7925,63.724,63.7849,10300.0
2013-05-02 15:15:00,83.76,83.84,83.76,83.81,21100.0,63.7925,63.8534,63.7925,63.8306,21100.0
2013-05-02 15:20:00,83.81,83.84,83.75,83.82,12100.0,63.8306,63.8534,63.7849,63.8382,12100.0
2013-05-02 15:25:00,83.81,83.86,83.78,83.85,20000.0,63.8306,63.8687,63.8077,63.861,20000.0
2013-05-02 15:30:00,83.86,83.87,83.76,83.76,16300.0,63.8687,63.8763,63.7925,63.7925,16300.0
2013-05-02 15:35:00,83.76,83.76,83.7,83.74,15700.0,63.7925,63.7925,63.7468,63.7773,15700.0
2013-05-02 15:40:00,83.73,83.78,83.73,83.78,19600.0,63.7696,63.8077,63.7696,63.8077,19600.0
2013-05-02 15:45:00,83.78,83.81,83.74,83.76,29100.0,63.8077,63.8306,63.7773,63.7925,29100.0
2013-05-02 15:50:00,83.76,83.78,83.71,83.77,36000.0,63.7925,63.8077,63.7544,63.8001,36000.0
2013-05-02 15:55:00,83.77,83.86,83.72,83.84,76900.0,63.8001,63.8687,63.762,63.8534,76900.0
2013-05-03 09:30:00,84.57,84.67,84.28,84.35,46900.0,64.4094,64.4856,64.1885,64.2418,46900.0
2013-05-03 09:35:00,84.36,84.41,84.15,84.2,14100.0,64.2495,64.2875,64.0895,64.1276,14100.0
2013-05-03 09:40:00,84.2,84.28,84.16,84.25,24200.0,64.1276,64.1885,64.0971,64.1657,24200.0
2013-05-03 09:45:00,84.26,84.39,84.24,84.37,27900.0,64.1733,64.2723,64.1581,64.2571,27900.0
2013-05-03 09:50:00,84.38,84.41,84.23,84.25,36500.0,64.2647,64.2875,64.1505,64.1657,36500.0
2013-05-03 09:55:00,84.25,84.3,84.2,84.2,14300.0,64.1657,64.2038,64.1276,64.1276,14300.0
2013-05-03 10:00:00,84.21,84.25,83.91,83.91,36600.0,64.1352,64.1657,63.9067,63.9067,36600.0
2013-05-03 10:05:00,83.93,84.04,83.91,83.92,18700.0,63.922,64.0057,63.9067,63.9144,18700.0
2013-05-03 10:10:00,83.93,83.97,83.86,83.87,11800.0,63.922,63.9524,63.8687,63.8763,11800.0
2013-05-03 10:15:00,83.87,83.88,83.75,83.8,19900.0,63.8763,63.8839,63.7849,63.823,19900.0
2013-05-03 10:20:00,83.78,83.93,83.78,83.85,27100.0,63.8077,63.922,63.8077,63.861,27100.0
2013-05-03 10:25:00,83.86,83.88,83.78,83.83,46800.0,63.8687,63.8839,63.8077,63.8458,46800.0
2013-05-03 10:30:00,83.84,83.86,83.79,83.82,8800.0,63.8534,63.8687,63.8153,63.8382,8800.0
2013-05-03 10:35:00,83.82,83.93,83.73,83.93,45100.0,63.8382,63.922,63.7696,63.922,45100.0
2013-05-03 10:40:00,83.93,84.09,83.93,84.03,29100.0,63.922,64.0438,63.922,63.9981,29100.0
2013-05-03 10:45:00,84.03,84.04,83.92,83.95,14200.0,63.9981,64.0057,63.9144,63.9372,14200.0
2013-05-03 10:50:00,83.95,83.95,83.74,83.74,11200.0,63.9372,63.9372,63.7773,63.7773,11200.0
2013-05-03 10:55:00,83.72,83.74,83.62,83.7,15100.0,63.762,63.7773,63.6859,63.7468,15100.0
2013-05-03 11:00:00,83.71,83.8,83.65,83.76,26900.0,63.7544,63.823,63.7087,63.7925,26900.0
2013-05-03 11:05:00,83.77,83.9,83.77,83.9,30500.0,63.8001,63.8991,63.8001,63.8991,30500.0
2013-05-03 11:10:00,83.9,83.92,83.86,83.9,8700.0,63.8991,63.9144,63.8687,63.8991,8700.0
2013-05-03 11:15:00,83.9,83.9,83.77,83.77,11000.0,63.8991,63.8991,63.8001,63.8001,11000.0
2013-05-03 11:20:00,83.79,83.79,83.6,83.6,5800.0,63.8153,63.8153,63.6706,63.6706,5800.0
2013-05-03 11:25:00,83.6,83.61,83.52,83.56,13500.0,63.6706,63.6783,63.6097,63.6402,13500.0
2013-05-03 11:30:00,83.56,83.63,83.52,83.57,20200.0,63.6402,63.6935,63.6097,63.6478,20200.0
2013-05-03 11:35:00,83.55,83.58,83.51,83.56,12800.0,63.6326,63.6554,63.6021,63.6402,12800.0
2013-05-03 11:40:00,83.57,83.59,83.5,83.59,8900.0,63.6478,63.663,63.5945,63.663,8900.0
2013-05-03 11:45:00,83.57,83.57,83.51,83.56,8500.0,63.6478,63.6478,63.6021,63.6402,8500.0
2013-05-03 11:50:00,83.54,83.56,83.5,83.52,11700.0,63.6249,63.6402,63.5945,63.6097,11700.0
2013-05-03 11:55:00,83.52,83.6,83.5,83.57,12100.0,63.6097,63.6706,63.5945,63.6478,12100.0
2013-05-03 12:00:00,83.55,83.56,83.47,83.52,15700.0,63.6326,63.6402,63.5716,63.6097,15700.0
2013-05-03 12:05:00,83.5,83.55,83.44,83.45,7500.0,63.5945,63.6326,63.5488,63.5564,7500.0
2013-05-03 12:10:00,83.45,83.54,83.45,83.54,8300.0,63.5564,63.6249,63.5564,63.6249,8300.0
2013-05-03 12:15:00,83.54,83.59,83.48,83.55,24500.0,63.6249,63.663,63.5792,63.6326,24500.0
2013-05-03 12:20:00,83.55,83.6,83.53,83.57,21300.0,63.6326,63.6706,63.6173,63.6478,21300.0
2013-05-03 12:25:00,83.56,83.67,83.55,83.66,11700.0,63.6402,63.724,63.6326,63.7163,11700.0
2013-05-03 12:30:00,83.67,83.7,83.66,83.69,6600.0,63.724,63.7468,63.7163,63.7392,6600.0
2013-05-03 12:35:00,83.68,83.7,83.67,83.69,4900.0,63.7316,63.7468,63.724,63.7392,4900.0
2013-05-03 12:40:00,83.69,83.72,83.66,83.68,12600.0,63.7392,63.762,63.7163,63.7316,12600.0
2013-05-03 12:45:00,83.68,83.68,83.59,83.6,9000.0,63.7316,63.7316,63.663,63.6706,9000.0
2013-05-03 12:50:00,83.59,83.63,83.59,83.63,7600.0,63.663,63.6935,63.663,63.6935,7600.0
2013-05-03 12:55:00,83.63,83.7,83.61,83.66,7600.0,63.6935,63.7468,63.6783,63.7163,7600.0
2013-05-03 13:00:00,83.65,83.69,83.63,83.65,11000.0,63.7087,63.7392,63.6935,63.7087,11000.0
2013-05-03 13:05:00,83.62,83.67,83.57,83.65,6700.0,63.6859,63.724,63.6478,63.7087,6700.0
2013-05-03 13:10:00,83.66,83.67,83.61,83.64,11400.0,63.7163,63.724,63.6783,63.7011,11400.0
2013-05-03 13:15:00,83.65,83.69,83.61,83.62,15600.0,63.7087,63.7392,63.6783,63.6859,15600.0
2013-05-03 13:20:00,83.62,83.62,83.47,83.47,12300.0,63.6859,63.6859,63.5716,63.5716,12300.0
2013-05-03 13:25:00,83.45,83.46,83.33,83.33,9300.0,63.5564,63.564,63.465,63.465,9300.0
2013-05-03 13:30:00,83.34,83.39,83.34,83.37,7000.0,63.4726,63.5107,63.4726,63.4955,7000.0
2013-05-03 13:35:00,83.38,83.48,83.38,83.46,7200.0,63.5031,63.5792,63.5031,63.564,7200.0
2013-05-03 13:40:00,83.46,83.48,83.43,83.47,6400.0,63.564,63.5792,63.5412,63.5716,6400.0
2013-05-03 13:45:00,83.46,83.53,83.43,83.46,10100.0,63.564,63.6173,63.5412,63.564,10100.0
2013-05-03 13:50:00,83.47,83.5,83.42,83.45,10500.0,63.5716,63.5945,63.5336,63.5564,10500.0
2013-05-03 13:55:00,83.46,83.51,83.38,83.47,13200.0,63.564,63.6021,63.5031,63.5716,13200.0
2013-05-03 14:00:00,83.46,83.5,83.42,83.5,11100.0,63.564,63.5945,63.5336,63.5945,11100.0
2013-05-03 14:05:00,83.51,83.58,83.44,83.58,16000.0,63.6021,63.6554,63.5488,63.6554,16000.0
2013-05-03 14:10:00,83.58,83.62,83.57,83.62,12600.0,63.6554,63.6859,63.6478,63.6859,12600.0
2013-05-03 14:15:00,83.62,83.65,83.61,83.63,8300.0,63.6859,63.7087,63.6783,63.6935,8300.0
2013-05-03 14:20:00,83.65,83.69,83.61,83.64,11500.0,63.7087,63.7392,63.6783,63.7011,11500.0
2013-05-03 14:25:00,83.63,83.66,83.59,83.6,9700.0,63.6935,63.7163,63.663,63.6706,9700.0
2013-05-03 14:30:00,83.59,83.61,83.55,83.55,8600.0,63.663,63.6783,63.6326,63.6326,8600.0
2013-05-03 14:35:00,83.55,83.6,83.55,83.55,10800.0,63.6326,63.6706,63.6326,63.6326,10800.0
2013-05-03 14:40:00,83.56,83.56,83.47,83.47,7300.0,63.6402,63.6402,63.5716,63.5716,7300.0
2013-05-03 14:45:00,83.47,83.59,83.46,83.59,10800.0,63.5716,63.663,63.564,63.663,10800.0
2013-05-03 14:50:00,83.59,83.61,83.58,83.61,9300.0,63.663,63.6783,63.6554,63.6783,9300.0
2013-05-03 14:55:00,83.61,83.61,83.53,83.56,20700.0,63.6783,63.6783,63.6173,63.6402,20700.0
2013-05-03 15:00:00,83.56,83.56,83.47,83.49,12800.0,63.6402,63.6402,63.5716,63.5869,12800.0
2013-05-03 15:05:00,83.48,83.49,83.43,83.43,10400.0,63.5792,63.5869,63.5412,63.5412,10400.0
2013-05-03 15:10:00,83.43,83.45,83.4,83.4,12600.0,63.5412,63.5564,63.5183,63.5183,12600.0
2013-05-03 15:15:00,83.41,83.42,83.34,83.37,31400.0,63.5259,63.5336,63.4726,63.4955,31400.0
2013-05-03 15:20:00,83.38,83.39,83.27,83.27,22400.0,63.5031,63.5107,63.4193,63.4193,22400.0
2013-05-03 15:25:00,83.28,83.32,83.27,83.32,27100.0,63.4269,63.4574,63.4193,63.4574,27100.0
2013-05-03 15:30:00,83.31,83.32,83.24,83.24,36400.0,63.4498,63.4574,63.3965,63.3965,36400.0
2013-05-03 15:35:00,83.24,83.31,83.23,83.29,50500.0,63.3965,63.4498,63.3888,63.4345,50500.0
2013-05-03 15:40:00,83.28,83.41,83.28,83.4,34100.0,63.4269,63.5259,63.4269,63.5183,34100.0
2013-05-03 15:45:00,83.41,83.48,83.39,83.45,40600.0,63.5259,63.5792,63.5107,63.5564,40600.0
2013-05-03 15:50:00,83.45,83.49,83.42,83.48,40000.0,63.5564,63.5869,63.5336,63.5792,40000.0
2013-05-03 15:55:00,83.5,83.59,83.48,83.56,133100.0,63.5945,63.663,63.5792,63.6402,133100.0
2013-05-06 09:30:00,83.59,83.88,83.43,83.45,25200.0,63.663,63.8839,63.5412,63.5564,25200.0
2013-05-06 09:35:00,83.47,83.47,83.25,83.33,7800.0,63.5716,63.5716,63.4041,63.465,7800.0
2013-05-06 09:40:00,83.3,83.37,83.22,83.26,13900.0,63.4422,63.4955,63.3812,63.4117,13900.0
2013-05-06 09:45:00,83.24,83.25,82.92,82.95,21000.0,63.3965,63.4041,63.1527,63.1756,21000.0
2013-05-06 09:50:00,82.97,83.02,82.89,82.95,14600.0,63.1908,63.2289,63.1299,63.1756,14600.0
2013-05-06 09:55:00,82.97,83.09,82.93,83.08,19900.0,63.1908,63.2822,63.1604,63.2746,19900.0
2013-05-06 10:00:00,83.13,83.28,83.09,83.12,18600.0,63.3127,63.4269,63.2822,63.3051,18600.0
2013-05-06 10:05:00,83.14,83.18,83.0,83.02,16100.0,63.3203,63.3508,63.2137,63.2289,16100.0
2013-05-06 10:10:00,83.03,83.1,82.98,83.01,12000.0,63.2365,63.2898,63.1984,63.2213,12000.0
2013-05-06 10:15:00,83.05,83.16,83.03,83.11,18300.0,63.2518,63.3355,63.2365,63.2975,18300.0
2013-05-06 10:20:00,83.11,83.16,83.08,83.1,10800.0,63.2975,63.3355,63.2746,63.2898,10800.0
2013-05-06 10:25:00,83.11,83.18,83.06,83.16,17400.0,63.2975,63.3508,63.2594,63.3355,17400.0
2013-05-06 10:30:00,83.17,83.21,83.11,83.21,16200.0,63.3431,63.3736,63.2975,63.3736,16200.0
2013-05-06 10:35:00,83.21,83.31,83.18,83.29,21200.0,63.3736,63.4498,63.3508,63.4345,21200.0
2013-05-06 10:40:00,83.26,83.26,83.08,83.08,59900.0,63.4117,63.4117,63.2746,63.2746,59900.0
2013-05-06 10:45:00,83.08,83.1,83.06,83.06,12500.0,63.2746,63.2898,63.2594,63.2594,12500.0
2013-05-06 10:50:00,83.04,83.06,82.94,82.96,16600.0,63.2441,63.2594,63.168,63.1832,16600.0
2013-05-06 10:55:00,82.94,82.95,82.87,82.88,11200.0,63.168,63.1756,63.1147,63.1223,11200.0
2013-05-06 11:00:00,82.88,82.89,82.84,82.84,14600.0,63.1223,63.1299,63.0918,63.0918,14600.0
2013-05-06 11:05:00,82.84,82.87,82.79,82.8,22700.0,63.0918,63.1147,63.0537,63.0614,22700.0
2013-05-06 11:10:00,82.8,82.89,82.77,82.83,20500.0,63.0614,63.1299,63.0385,63.0842,20500.0
2013-05-06 11:15:00,82.84,82.87,82.81,82.84,12600.0,63.0918,63.1147,63.069,63.0918,12600.0
2013-05-06 11:20:00,82.85,82.97,82.84,82.92,9300.0,63.0994,63.1908,63.0918,63.1527,9300.0
2013-05-06 11:25:00,82.92,82.94,82.91,82.92,5900.0,63.1527,63.168,63.1451,63.1527,5900.0
2013-05-06 11:30:00,82.91,82.93,82.85,82.85,10800.0,63.1451,63.1604,63.0994,63.0994,10800.0
2013-05-06 11:35:00,82.86,82.92,82.85,82.9,5900.0,63.107,63.1527,63.0994,63.1375,5900.0
2013-05-06 11:40:00,82.9,82.93,82.88,82.91,7100.0,63.1375,63.1604,63.1223,63.1451,7100.0
2013-05-06 11:45:00,82.91,82.91,82.83,82.85,12200.0,63.1451,63.1451,63.0842,63.0994,12200.0
2013-05-06 11:50:00,82.86,82.86,82.76,82.79,12100.0,63.107,63.107,63.0309,63.0537,12100.0
2013-05-06 11:55:00,82.78,82.8,82.77,82.78,8200.0,63.0461,63.0614,63.0385,63.0461,8200.0
2013-05-06 12:00:00,82.78,82.87,82.77,82.87,4100.0,63.0461,63.1147,63.0385,63.1147,4100.0
2013-05-06 12:05:00,82.89,82.95,82.88,82.92,14700.0,63.1299,63.1756,63.1223,63.1527,14700.0
2013-05-06 12:10:00,82.9,82.93,82.86,82.93,7200.0,63.1375,63.1604,63.107,63.1604,7200.0
2013-05-06 12:15:00,82.93,82.96,82.9,82.92,7900.0,63.1604,63.1832,63.1375,63.1527,7900.0
2013-05-06 12:20:00,82.92,82.93,82.89,82.93,7100.0,63.1527,63.1604,63.1299,63.1604,7100.0
2013-05-06 12:25:00,82.94,82.98,82.93,82.96,6800.0,63.168,63.1984,63.1604,63.1832,6800.0
2013-05-06 12:30:00,82.98,83.01,82.96,83.01,9700.0,63.1984,63.2213,63.1832,63.2213,9700.0
2013-05-06 12:35:00,83.01,83.07,83.01,83.07,11100.0,63.2213,63.267,63.2213,63.267,11100.0
2013-05-06 12:40:00,83.06,83.1,83.05,83.1,11300.0,63.2594,63.2898,63.2518,63.2898,11300.0
2013-05-06 12:45:00,83.1,83.15,83.09,83.14,10200.0,63.2898,63.3279,63.2822,63.3203,10200.0
2013-05-06 12:50:00,83.14,83.19,83.09,83.19,13800.0,63.3203,63.3584,63.2822,63.3584,13800.0
2013-05-06 12:55:00,83.19,83.19,83.17,83.17,9100.0,63.3584,63.3584,63.3431,63.3431,9100.0
2013-05-06 13:00:00,83.19,83.19,83.13,83.13,13300.0,63.3584,63.3584,63.3127,63.3127,13300.0
2013-05-06 13:05:00,83.13,83.14,83.06,83.14,14500.0,63.3127,63.3203,63.2594,63.3203,14500.0
2013-05-06 13:10:00,83.14,83.14,83.1,83.12,7100.0,63.3203,63.3203,63.2898,63.3051,7100.0
2013-05-06 13:15:00,83.12,83.16,83.12,83.14,5500.0,63.3051,63.3355,63.3051,63.3203,5500.0
2013-05-06 13:20:00,83.16,83.18,83.16,83.18,9900.0,63.3355,63.3508,63.3355,63.3508,9900.0
2013-05-06 13:25:00,83.19,83.2,83.16,83.2,20400.0,63.3584,63.366,63.3355,63.366,20400.0
2013-05-06 13:30:00,83.19,83.2,83.12,83.17,18700.0,63.3584,63.366,63.3051,63.3431,18700.0
2013-05-06 13:35:00,83.18,83.23,83.14,83.14,7800.0,63.3508,63.3888,63.3203,63.3203,7800.0
2013-05-06 13:40:00,83.14,83.17,83.14,83.17,3100.0,63.3203,63.3431,63.3203,63.3431,3100.0
2013-05-06 13:45:00,83.16,83.16,83.13,83.16,10800.0,63.3355,63.3355,63.3127,63.3355,10800.0
2013-05-06 13:50:00,83.16,83.17,83.12,83.16,8900.0,63.3355,63.3431,63.3051,63.3355,8900.0
2013-05-06 13:55:00,83.16,83.18,83.13,83.17,16700.0,63.3355,63.3508,63.3127,63.3431,16700.0
2013-05-06 14:00:00,83.17,83.2,83.07,83.16,38700.0,63.3431,63.366,63.267,63.3355,38700.0
2013-05-06 14:05:00,83.18,83.19,83.12,83.17,41400.0,63.3508,63.3584,63.3051,63.3431,41400.0
2013-05-06 14:10:00,83.15,83.17,83.09,83.16,55100.0,63.3279,63.3431,63.2822,63.3355,55100.0
2013-05-06 14:15:00,83.16,83.17,83.09,83.15,10000.0,63.3355,63.3431,63.2822,63.3279,10000.0
2013-05-06 14:20:00,83.15,83.16,83.09,83.11,11200.0,63.3279,63.3355,63.2822,63.2975,11200.0
2013-05-06 14:25:00,83.13,83.15,83.12,83.12,5600.0,63.3127,63.3279,63.3051,63.3051,5600.0
2013-05-06 14:30:00,83.13,83.15,83.07,83.1,9700.0,63.3127,63.3279,63.267,63.2898,9700.0
2013-05-06 14:35:00,83.11,83.13,83.11,83.13,8100.0,63.2975,63.3127,63.2975,63.3127,8100.0
2013-05-06 14:40:00,83.13,83.13,83.02,83.11,17800.0,63.3127,63.3127,63.2289,63.2975,17800.0
2013-05-06 14:45:00,83.09,83.12,83.07,83.1,14700.0,63.2822,63.3051,63.267,63.2898,14700.0
2013-05-06 14:50:00,83.11,83.11,83.08,83.11,6800.0,63.2975,63.2975,63.2746,63.2975,6800.0
2013-05-06 14:55:00,83.12,83.12,83.06,83.07,5700.0,63.3051,63.3051,63.2594,63.267,5700.0
2013-05-06 15:00:00,83.09,83.15,83.09,83.15,17700.0,63.2822,63.3279,63.2822,63.3279,17700.0
2013-05-06 15:05:00,83.15,83.21,83.15,83.21,22000.0,63.3279,63.3736,63.3279,63.3736,22000.0
2013-05-06 15:10:00,83.21,83.21,83.16,83.2,26300.0,63.3736,63.3736,63.3355,63.366,26300.0
2013-05-06 15:15:00,83.2,83.22,83.19,83.22,13300.0,63.366,63.3812,63.3584,63.3812,13300.0
2013-05-06 15:20:00,83.22,83.23,83.19,83.21,13800.0,63.3812,63.3888,63.3584,63.3736,13800.0
2013-05-06 15:25:00,83.22,83.24,83.21,83.22,13500.0,63.3812,63.3965,63.3736,63.3812,13500.0
2013-05-06 15:30:00,83.22,83.23,83.21,83.23,18000.0,63.3812,63.3888,63.3736,63.3888,18000.0
2013-05-06 15:35:00,83.24,83.26,83.21,83.26,16000.0,63.3965,63.4117,63.3736,63.4117,16000.0
2013-05-06 15:40:00,83.26,83.3,83.25,83.26,17700.0,63.4117,63.4422,63.4041,63.4117,17700.0
2013-05-06 15:45:00,83.25,83.26,83.12,83.13,42500.0,63.4041,63.4117,63.3051,63.3127,42500.0
2013-05-06 15:50:00,83.14,83.15,83.08,83.09,44900.0,63.3203,63.3279,63.2746,63.2822,44900.0
2013-05-06 15:55:00,83.08,83.09,83.05,83.09,78800.0,63.2746,63.2822,63.2518,63.2822,78800.0
2013-05-07 09:30:00,83.4,83.49,83.21,83.34,45300.0,63.5183,63.5869,63.3736,63.4726,45300.0
2013-05-07 09:35:00,83.44,83.46,83.37,83.44,6000.0,63.5488,63.564,63.4955,63.5488,6000.0
2013-05-07 09:40:00,83.49,83.49,83.21,83.47,16300.0,63.5869,63.5869,63.3736,63.5716,16300.0
2013-05-07 09:45:00,83.49,83.58,83.48,83.5,15900.0,63.5869,63.6554,63.5792,63.5945,15900.0
2013-05-07 09:50:00,83.53,83.56,83.5,83.51,9300.0,63.6173,63.6402,63.5945,63.6021,9300.0
2013-05-07 09:55:00,83.54,83.56,83.47,83.56,11700.0,63.6249,63.6402,63.5716,63.6402,11700.0
2013-05-07 10:00:00,83.54,83.65,83.53,83.64,11100.0,63.6249,63.7087,63.6173,63.7011,11100.0
2013-05-07 10:05:00,83.64,83.71,83.61,83.65,23200.0,63.7011,63.7544,63.6783,63.7087,23200.0
2013-05-07 10:10:00,83.64,83.64,83.57,83.61,19000.0,63.7011,63.7011,63.6478,63.6783,19000.0
2013-05-07 10:15:00,83.61,83.67,83.58,83.59,11400.0,63.6783,63.724,63.6554,63.663,11400.0
2013-05-07 10:20:00,83.6,83.71,83.58,83.68,13800.0,63.6706,63.7544,63.6554,63.7316,13800.0
2013-05-07 10:25:00,83.68,83.7,83.62,83.64,7600.0,63.7316,63.7468,63.6859,63.7011,7600.0
2013-05-07 10:30:00,83.62,83.62,83.43,83.5,21600.0,63.6859,63.6859,63.5412,63.5945,21600.0
2013-05-07 10:35:00,83.5,83.52,83.43,83.45,5900.0,63.5945,63.6097,63.5412,63.5564,5900.0
2013-05-07 10:40:00,83.45,83.52,83.45,83.51,10800.0,63.5564,63.6097,63.5564,63.6021,10800.0
2013-05-07 10:45:00,83.54,83.59,83.51,83.55,23800.0,63.6249,63.663,63.6021,63.6326,23800.0
2013-05-07 10:50:00,83.56,83.57,83.43,83.45,29400.0,63.6402,63.6478,63.5412,63.5564,29400.0
2013-05-07 10:55:00,83.45,83.51,83.31,83.31,7900.0,63.5564,63.6021,63.4498,63.4498,7900.0
2013-05-07 11:00:00,83.32,83.36,83.28,83.3,9200.0,63.4574,63.4879,63.4269,63.4422,9200.0
2013-05-07 11:05:00,83.31,83.33,83.27,83.27,9600.0,63.4498,63.465,63.4193,63.4193,9600.0
2013-05-07 11:10:00,83.28,83.3,83.22,83.22,17900.0,63.4269,63.4422,63.3812,63.3812,17900.0
2013-05-07 11:15:00,83.23,83.25,83.2,83.21,10200.0,63.3888,63.4041,63.366,63.3736,10200.0
2013-05-07 11:20:00,83.22,83.25,83.2,83.23,11800.0,63.3812,63.4041,63.366,63.3888,11800.0
2013-05-07 11:25:00,83.23,83.25,83.15,83.16,14200.0,63.3888,63.4041,63.3279,63.3355,14200.0
2013-05-07 11:30:00,83.17,83.22,83.16,83.21,9400.0,63.3431,63.3812,63.3355,63.3736,9400.0
2013-05-07 11:35:00,83.22,83.31,83.22,83.26,13400.0,63.3812,63.4498,63.3812,63.4117,13400.0
2013-05-07 11:40:00,83.25,83.32,83.25,83.32,15600.0,63.4041,63.4574,63.4041,63.4574,15600.0
2013-05-07 11:45:00,83.32,83.34,83.27,83.31,15100.0,63.4574,63.4726,63.4193,63.4498,15100.0
2013-05-07 11:50:00,83.3,83.32,83.24,83.27,11900.0,63.4422,63.4574,63.3965,63.4193,11900.0
2013-05-07 11:55:00,83.28,83.31,83.28,83.29,11500.0,63.4269,63.4498,63.4269,63.4345,11500.0
2013-05-07 12:00:00,83.29,83.31,83.26,83.28,12500.0,63.4345,63.4498,63.4117,63.4269,12500.0
2013-05-07 12:05:00,83.26,83.3,83.26,83.29,14700.0,63.4117,63.4422,63.4117,63.4345,14700.0
2013-05-07 12:10:00,83.3,83.3,83.25,83.3,11200.0,63.4422,63.4422,63.4041,63.4422,11200.0
2013-05-07 12:15:00,83.3,83.3,83.24,83.25,14200.0,63.4422,63.4422,63.3965,63.4041,14200.0
2013-05-07 12:20:00,83.28,83.29,83.22,83.25,19300.0,63.4269,63.4345,63.3812,63.4041,19300.0
2013-05-07 12:25:00,83.25,83.29,83.22,83.27,17800.0,63.4041,63.4345,63.3812,63.4193,17800.0
2013-05-07 12:30:00,83.27,83.3,83.23,83.3,16100.0,63.4193,63.4422,63.3888,63.4422,16100.0
2013-05-07 12:35:00,83.3,83.4,83.29,83.37,13000.0,63.4422,63.5183,63.4345,63.4955,13000.0
2013-05-07 12:40:00,83.36,83.41,83.34,83.37,9400.0,63.4879,63.5259,63.4726,63.4955,9400.0
2013-05-07 12:45:00,83.37,83.4,83.31,83.39,21800.0,63.4955,63.5183,63.4498,63.5107,21800.0
2013-05-07 12:50:00,83.36,83.39,83.28,83.35,25100.0,63.4879,63.5107,63.4269,63.4802,25100.0
2013-05-07 12:55:00,83.34,83.38,83.3,83.33,14800.0,63.4726,63.5031,63.4422,63.465,14800.0
2013-05-07 13:00:00,83.34,83.37,83.32,83.35,12600.0,63.4726,63.4955,63.4574,63.4802,12600.0
2013-05-07 13:05:00,83.35,83.37,83.28,83.33,26200.0,63.4802,63.4955,63.4269,63.465,26200.0
2013-05-07 13:10:00,83.33,83.33,83.25,83.28,12700.0,63.465,63.465,63.4041,63.4269,12700.0
2013-05-07 13:15:00,83.28,83.33,83.26,83.28,28500.0,63.4269,63.465,63.4117,63.4269,28500.0
2013-05-07 13:20:00,83.27,83.28,83.23,83.25,9900.0,63.4193,63.4269,63.3888,63.4041,9900.0
2013-05-07 13:25:00,83.25,83.27,83.22,83.26,12700.0,63.4041,63.4193,63.3812,63.4117,12700.0
2013-05-07 13:30:00,83.26,83.32,83.24,83.27,18100.0,63.4117,63.4574,63.3965,63.4193,18100.0
2013-05-07 13:35:00,83.26,83.32,83.25,83.27,19600.0,63.4117,63.4574,63.4041,63.4193,19600.0
2013-05-07 13:40:00,83.28,83.33,83.26,83.33,31500.0,63.4269,63.465,63.4117,63.465,31500.0
2013-05-07 13:45:00,83.33,83.33,83.27,83.33,15100.0,63.465,63.465,63.4193,63.465,15100.0
2013-05-07 13:50:00,83.34,83.37,83.27,83.34,39400.0,63.4726,63.4955,63.4193,63.4726,39400.0
2013-05-07 13:55:00,83.34,83.42,83.34,83.4,15400.0,63.4726,63.5336,63.4726,63.5183,15400.0
2013-05-07 14:00:00,83.39,83.42,83.38,83.41,14400.0,63.5107,63.5336,63.5031,63.5259,14400.0
2013-05-07 14:05:00,83.41,83.43,83.36,83.4,16100.0,63.5259,63.5412,63.4879,63.5183,16100.0
2013-05-07 14:10:00,83.4,83.41,83.37,83.4,9400.0,63.5183,63.5259,63.4955,63.5183,9400.0
2013-05-07 14:15:00,83.4,83.4,83.36,83.38,13300.0,63.5183,63.5183,63.4879,63.5031,13300.0
2013-05-07 14:20:00,83.39,83.4,83.35,83.36,15400.0,63.5107,63.5183,63.4802,63.4879,15400.0
2013-05-07 14:25:00,83.36,83.38,83.34,83.35,16600.0,63.4879,63.5031,63.4726,63.4802,16600.0
2013-05-07 14:30:00,83.36,83.41,83.36,83.4,7600.0,63.4879,63.5259,63.4879,63.5183,7600.0
2013-05-07 14:35:00,83.4,83.41,83.37,83.4,19000.0,63.5183,63.5259,63.4955,63.5183,19000.0
2013-05-07 14:40:00,83.4,83.41,83.35,83.4,19400.0,63.5183,63.5259,63.4802,63.5183,19400.0
2013-05-07 14:45:00,83.4,83.4,83.35,83.39,21100.0,63.5183,63.5183,63.4802,63.5107,21100.0
2013-05-07 14:50:00,83.39,83.41,83.31,83.32,34100.0,63.5107,63.5259,63.4498,63.4574,34100.0
2013-05-07 14:55:00,83.33,83.36,83.28,83.29,24900.0,63.465,63.4879,63.4269,63.4345,24900.0
2013-05-07 15:00:00,83.29,83.34,83.29,83.34,19600.0,63.4345,63.4726,63.4345,63.4726,19600.0
2013-05-07 15:05:00,83.33,83.38,83.3,83.3,25200.0,63.465,63.5031,63.4422,63.4422,25200.0
2013-05-07 15:10:00,83.3,83.37,83.29,83.34,31400.0,63.4422,63.4955,63.4345,63.4726,31400.0
2013-05-07 15:15:00,83.34,83.38,83.33,83.37,33200.0,63.4726,63.5031,63.465,63.4955,33200.0
2013-05-07 15:20:00,83.37,83.43,83.37,83.41,17800.0,63.4955,63.5412,63.4955,63.5259,17800.0
2013-05-07 15:25:00,83.41,83.45,83.39,83.41,17900.0,63.5259,63.5564,63.5107,63.5259,17900.0
2013-05-07 15:30:00,83.41,83.43,83.4,83.41,18500.0,63.5259,63.5412,63.5183,63.5259,18500.0
2013-05-07 15:35:00,83.41,83.46,83.38,83.44,21300.0,63.5259,63.564,63.5031,63.5488,21300.0
2013-05-07 15:40:00,83.44,83.49,83.43,83.43,19500.0,63.5488,63.5869,63.5412,63.5412,19500.0
2013-05-07 15:45:00,83.45,83.52,83.42,83.45,34200.0,63.5564,63.6097,63.5336,63.5564,34200.0
2013-05-07 15:50:00,83.45,83.51,83.44,83.47,42600.0,63.5564,63.6021,63.5488,63.5716,42600.0
2013-05-07 15:55:00,83.48,83.55,83.47,83.53,68200.0,63.5792,63.6326,63.5716,63.6173,68200.0
2013-05-08 09:30:00,83.5,83.6,83.25,83.31,23100.0,63.5945,63.6706,63.4041,63.4498,23100.0
2013-05-08 09:35:00,83.38,83.46,83.29,83.43,10700.0,63.5031,63.564,63.4345,63.5412,10700.0
2013-05-08 09:40:00,83.43,83.75,83.39,83.75,14300.0,63.5412,63.7849,63.5107,63.7849,14300.0
2013-05-08 09:45:00,83.73,83.75,83.52,83.65,20100.0,63.7696,63.7849,63.6097,63.7087,20100.0
2013-05-08 09:50:00,83.64,83.81,83.62,83.81,134500.0,63.7011,63.8306,63.6859,63.8306,134500.0
2013-05-08 09:55:00,83.81,83.95,83.81,83.93,22100.0,63.8306,63.9372,63.8306,63.922,22100.0
2013-05-08 10:00:00,83.94,83.99,83.91,83.98,14000.0,63.9296,63.9677,63.9067,63.9601,14000.0
2013-05-08 10:05:00,83.99,83.99,83.83,83.85,32400.0,63.9677,63.9677,63.8458,63.861,32400.0
2013-05-08 10:10:00,83.84,84.14,83.84,84.12,32900.0,63.8534,64.0819,63.8534,64.0667,32900.0
2013-05-08 10:15:00,84.11,84.13,83.92,83.92,21100.0,64.0591,64.0743,63.9144,63.9144,21100.0
2013-05-08 10:20:00,83.95,84.05,83.95,83.98,9000.0,63.9372,64.0134,63.9372,63.9601,9000.0
2013-05-08 10:25:00,83.99,84.01,83.92,83.97,7100.0,63.9677,63.9829,63.9144,63.9524,7100.0
2013-05-08 10:30:00,83.97,83.99,83.94,83.98,9900.0,63.9524,63.9677,63.9296,63.9601,9900.0
2013-05-08 10:35:00,84.0,84.02,83.96,84.01,8300.0,63.9753,63.9905,63.9448,63.9829,8300.0
2013-05-08 10:40:00,84.0,84.02,83.93,83.96,7200.0,63.9753,63.9905,63.922,63.9448,7200.0
2013-05-08 10:45:00,83.97,84.11,83.96,84.08,23700.0,63.9524,64.0591,63.9448,64.0362,23700.0
2013-05-08 10:50:00,84.08,84.12,84.02,84.03,17100.0,64.0362,64.0667,63.9905,63.9981,17100.0
2013-05-08 10:55:00,84.01,84.01,83.88,83.88,8400.0,63.9829,63.9829,63.8839,63.8839,8400.0
2013-05-08 11:00:00,83.9,83.94,83.88,83.9,7200.0,63.8991,63.9296,63.8839,63.8991,7200.0
2013-05-08 11:05:00,83.89,84.01,83.89,83.99,14400.0,63.8915,63.9829,63.8915,63.9677,14400.0
2013-05-08 11:10:00,83.99,84.02,83.98,84.02,8700.0,63.9677,63.9905,63.9601,63.9905,8700.0
2013-05-08 11:15:00,84.01,84.1,83.99,84.09,16600.0,63.9829,64.0514,63.9677,64.0438,16600.0
2013-05-08 11:20:00,84.08,84.11,84.08,84.09,7800.0,64.0362,64.0591,64.0362,64.0438,7800.0
2013-05-08 11:25:00,84.09,84.13,84.07,84.09,12700.0,64.0438,64.0743,64.0286,64.0438,12700.0
2013-05-08 11:30:00,84.09,84.12,84.09,84.12,6100.0,64.0438,64.0667,64.0438,64.0667,6100.0
2013-05-08 11:35:00,84.13,84.19,84.12,84.18,16600.0,64.0743,64.12,64.0667,64.1124,16600.0
2013-05-08 11:40:00,84.18,84.25,84.18,84.25,13200.0,64.1124,64.1657,64.1124,64.1657,13200.0
2013-05-08 11:45:00,84.25,84.36,84.24,84.32,31500.0,64.1657,64.2495,64.1581,64.219,31500.0
2013-05-08 11:50:00,84.32,84.48,84.32,84.47,37800.0,64.219,64.3409,64.219,64.3332,37800.0
2013-05-08 11:55:00,84.47,84.65,84.47,84.64,50100.0,64.3332,64.4703,64.3332,64.4627,50100.0
2013-05-08 12:00:00,84.66,84.79,84.65,84.79,42500.0,64.4779,64.577,64.4703,64.577,42500.0
2013-05-08 12:05:00,84.78,84.91,84.77,84.9,119500.0,64.5693,64.6684,64.5617,64.6607,119500.0
2013-05-08 12:10:00,84.91,84.95,84.89,84.92,32200.0,64.6684,64.6988,64.6531,64.676,32200.0
2013-05-08 12:15:00,84.92,84.98,84.91,84.98,38500.0,64.676,64.7217,64.6684,64.7217,38500.0
2013-05-08 12:20:00,84.98,85.0,84.93,84.94,55800.0,64.7217,64.7369,64.6836,64.6912,55800.0
2013-05-08 12:25:00,84.93,85.01,84.9,84.95,30900.0,64.6836,64.7445,64.6607,64.6988,30900.0
2013-05-08 12:30:00,84.95,84.98,84.9,84.93,21000.0,64.6988,64.7217,64.6607,64.6836,21000.0
2013-05-08 12:35:00,84.93,84.97,84.93,84.96,27200.0,64.6836,64.714,64.6836,64.7064,27200.0
2013-05-08 12:40:00,84.96,85.03,84.92,85.0,25900.0,64.7064,64.7597,64.676,64.7369,25900.0
2013-05-08 12:45:00,85.01,85.03,84.95,84.99,24300.0,64.7445,64.7597,64.6988,64.7293,24300.0
2013-05-08 12:50:00,85.0,85.01,84.98,85.0,17400.0,64.7369,64.7445,64.7217,64.7369,17400.0
2013-05-08 12:55:00,85.01,85.07,85.0,85.06,17800.0,64.7445,64.7902,64.7369,64.7826,17800.0
2013-05-08 13:00:00,85.06,85.09,85.05,85.09,16000.0,64.7826,64.8054,64.775,64.8054,16000.0
2013-05-08 13:05:00,85.08,85.15,85.08,85.11,28800.0,64.7978,64.8511,64.7978,64.8207,28800.0
2013-05-08 13:10:00,85.1,85.12,84.93,84.93,78300.0,64.8131,64.8283,64.6836,64.6836,78300.0
2013-05-08 13:15:00,84.92,84.93,84.9,84.91,32500.0,64.676,64.6836,64.6607,64.6684,32500.0
2013-05-08 13:20:00,84.91,84.92,84.86,84.89,63700.0,64.6684,64.676,64.6303,64.6531,63700.0
2013-05-08 13:25:00,84.89,84.91,84.79,84.82,31200.0,64.6531,64.6684,64.577,64.5998,31200.0
2013-05-08 13:30:00,84.82,84.85,84.8,84.83,8600.0,64.5998,64.6227,64.5846,64.6074,8600.0
2013-05-08 13:35:00,84.82,84.82,84.7,84.7,10600.0,64.5998,64.5998,64.5084,64.5084,10600.0
2013-05-08 13:40:00,84.71,84.71,84.66,84.66,5800.0,64.516,64.516,64.4779,64.4779,5800.0
2013-05-08 13:45:00,84.67,84.68,84.59,84.59,14900.0,64.4856,64.4932,64.4246,64.4246,14900.0
2013-05-08 13:50:00,84.59,84.61,84.56,84.57,5800.0,64.4246,64.4399,64.4018,64.4094,5800.0
2013-05-08 13:55:00,84.56,84.62,84.53,84.61,25500.0,64.4018,64.4475,64.3789,64.4399,25500.0
2013-05-08 14:00:00,84.61,84.73,84.59,84.7,57900.0,64.4399,64.5313,64.4246,64.5084,57900.0
2013-05-08 14:05:00,84.69,84.71,84.66,84.7,16100.0,64.5008,64.516,64.4779,64.5084,16100.0
2013-05-08 14:10:00,84.7,84.72,84.67,84.71,22900.0,64.5084,64.5236,64.4856,64.516,22900.0
2013-05-08 14:15:00,84.7,84.75,84.68,84.73,34600.0,64.5084,64.5465,64.4932,64.5313,34600.0
2013-05-08 14:20:00,84.74,84.76,84.62,84.65,49300.0,64.5389,64.5541,64.4475,64.4703,49300.0
2013-05-08 14:25:00,84.65,84.7,84.64,84.67,10500.0,64.4703,64.5084,64.4627,64.4856,10500.0
2013-05-08 14:30:00,84.66,84.66,84.53,84.59,14800.0,64.4779,64.4779,64.3789,64.4246,14800.0
2013-05-08 14:35:00,84.57,84.61,84.5,84.61,18900.0,64.4094,64.4399,64.3561,64.4399,18900.0
2013-05-08 14:40:00,84.6,84.63,84.58,84.61,24300.0,64.4323,64.4551,64.417,64.4399,24300.0
2013-05-08 14:45:00,84.6,84.66,84.55,84.64,24900.0,64.4323,64.4779,64.3942,64.4627,24900.0
2013-05-08 14:50:00,84.63,84.73,84.61,84.69,13800.0,64.4551,64.5313,64.4399,64.5008,13800.0
2013-05-08 14:55:00,84.69,84.7,84.6,84.64,21700.0,64.5008,64.5084,64.4323,64.4627,21700.0
2013-05-08 15:00:00,84.64,84.65,84.55,84.59,45900.0,64.4627,64.4703,64.3942,64.4246,45900.0
2013-05-08 15:05:00,84.58,84.61,84.51,84.53,35800.0,64.417,64.4399,64.3637,64.3789,35800.0
2013-05-08 15:10:00,84.52,84.54,84.47,84.54,54800.0,64.3713,64.3866,64.3332,64.3866,54800.0
2013-05-08 15:15:00,84.54,84.56,84.5,84.53,44500.0,64.3866,64.4018,64.3561,64.3789,44500.0
2013-05-08 15:20:00,84.52,84.67,84.52,84.61,44500.0,64.3713,64.4856,64.3713,64.4399,44500.0
2013-05-08 15:25:00,84.6,84.68,84.58,84.66,31500.0,64.4323,64.4932,64.417,64.4779,31500.0
2013-05-08 15:30:00,84.67,84.68,84.58,84.58,16400.0,64.4856,64.4932,64.417,64.417,16400.0
2013-05-08 15:35:00,84.59,84.64,84.58,84.61,25800.0,64.4246,64.4627,64.417,64.4399,25800.0
2013-05-08 15:40:00,84.62,84.64,84.61,84.61,20500.0,64.4475,64.4627,64.4399,64.4399,20500.0
2013-05-08 15:45:00,84.61,84.66,84.59,84.61,31500.0,64.4399,64.4779,64.4246,64.4399,31500.0
2013-05-08 15:50:00,84.61,84.63,84.56,84.57,39800.0,64.4399,64.4551,64.4018,64.4094,39800.0
2013-05-08 15:55:00,84.57,84.67,84.54,84.65,86900.0,64.4094,64.4856,64.3866,64.4703,86900.0
2013-05-09 09:30:00,84.7,84.77,84.36,84.46,24400.0,64.5084,64.5617,64.2495,64.3256,24400.0
2013-05-09 09:35:00,84.48,84.69,84.47,84.47,14000.0,64.3409,64.5008,64.3332,64.3332,14000.0
2013-05-09 09:40:00,84.43,84.58,84.28,84.5,17200.0,64.3028,64.417,64.1885,64.3561,17200.0
2013-05-09 09:45:00,84.52,84.54,84.29,84.29,8700.0,64.3713,64.3866,64.1962,64.1962,8700.0
2013-05-09 09:50:00,84.29,84.38,84.23,84.32,17300.0,64.1962,64.2647,64.1505,64.219,17300.0
2013-05-09 09:55:00,84.31,84.4,84.23,84.25,28200.0,64.2114,64.2799,64.1505,64.1657,28200.0
2013-05-09 10:00:00,84.25,84.29,84.13,84.16,14500.0,64.1657,64.1962,64.0743,64.0971,14500.0
2013-05-09 10:05:00,84.16,84.16,84.02,84.09,16200.0,64.0971,64.0971,63.9905,64.0438,16200.0
2013-05-09 10:10:00,84.11,84.11,83.97,83.97,19700.0,64.0591,64.0591,63.9524,63.9524,19700.0
2013-05-09 10:15:00,83.98,84.0,83.81,83.81,16800.0,63.9601,63.9753,63.8306,63.8306,16800.0
2013-05-09 10:20:00,83.8,83.84,83.7,83.7,12200.0,63.823,63.8534,63.7468,63.7468,12200.0
2013-05-09 10:25:00,83.72,83.79,83.66,83.76,21500.0,63.762,63.8153,63.7163,63.7925,21500.0
2013-05-09 10:30:00,83.76,83.9,83.72,83.88,16500.0,63.7925,63.8991,63.762,63.8839,16500.0
2013-05-09 10:35:00,83.89,83.92,83.82,83.82,13900.0,63.8915,63.9144,63.8382,63.8382,13900.0
2013-05-09 10:40:00,83.83,83.85,83.76,83.81,18800.0,63.8458,63.861,63.7925,63.8306,18800.0
2013-05-09 10:45:00,83.82,84.06,83.81,84.06,69200.0,63.8382,64.021,63.8306,64.021,69200.0
2013-05-09 10:50:00,84.05,84.14,84.05,84.08,8200.0,64.0134,64.0819,64.0134,64.0362,8200.0
2013-05-09 10:55:00,84.08,84.16,84.08,84.14,6500.0,64.0362,64.0971,64.0362,64.0819,6500.0
2013-05-09 11:00:00,84.14,84.17,84.07,84.16,8000.0,64.0819,64.1048,64.0286,64.0971,8000.0
2013-05-09 11:05:00,84.13,84.14,84.02,84.07,10000.0,64.0743,64.0819,63.9905,64.0286,10000.0
2013-05-09 11:10:00,84.07,84.08,83.97,83.97,19400.0,64.0286,64.0362,63.9524,63.9524,19400.0
2013-05-09 11:15:00,83.98,83.98,83.88,83.91,26100.0,63.9601,63.9601,63.8839,63.9067,26100.0
2013-05-09 11:20:00,83.92,83.94,83.87,83.87,7000.0,63.9144,63.9296,63.8763,63.8763,7000.0
2013-05-09 11:25:00,83.88,83.95,83.86,83.94,17100.0,63.8839,63.9372,63.8687,63.9296,17100.0
2013-05-09 11:30:00,83.94,83.99,83.89,83.91,9700.0,63.9296,63.9677,63.8915,63.9067,9700.0
2013-05-09 11:35:00,83.9,83.92,83.85,83.86,10500.0,63.8991,63.9144,63.861,63.8687,10500.0
2013-05-09 11:40:00,83.87,83.92,83.87,83.92,10300.0,63.8763,63.9144,63.8763,63.9144,10300.0
2013-05-09 11:45:00,83.92,83.95,83.91,83.94,14300.0,63.9144,63.9372,63.9067,63.9296,14300.0
2013-05-09 11:50:00,83.95,83.97,83.93,83.96,15900.0,63.9372,63.9524,63.922,63.9448,15900.0
2013-05-09 11:55:00,83.97,83.98,83.94,83.96,11900.0,63.9524,63.9601,63.9296,63.9448,11900.0
2013-05-09 12:00:00,83.97,83.97,83.93,83.94,8400.0,63.9524,63.9524,63.922,63.9296,8400.0
2013-05-09 12:05:00,83.94,83.95,83.91,83.93,7200.0,63.9296,63.9372,63.9067,63.922,7200.0
2013-05-09 12:10:00,83.94,83.98,83.94,83.96,25100.0,63.9296,63.9601,63.9296,63.9448,25100.0
2013-05-09 12:15:00,83.94,83.96,83.92,83.95,5300.0,63.9296,63.9448,63.9144,63.9372,5300.0
2013-05-09 12:20:00,83.93,83.95,83.89,83.89,14500.0,63.922,63.9372,63.8915,63.8915,14500.0
2013-05-09 12:25:00,83.9,83.9,83.81,83.81,6100.0,63.8991,63.8991,63.8306,63.8306,6100.0
2013-05-09 12:30:00,83.81,83.87,83.81,83.87,6800.0,63.8306,63.8763,63.8306,63.8763,6800.0
2013-05-09 12:35:00,83.87,83.94,83.84,83.94,19800.0,63.8763,63.9296,63.8534,63.9296,19800.0
2013-05-09 12:40:00,83.94,83.96,83.91,83.93,7900.0,63.9296,63.9448,63.9067,63.922,7900.0
2013-05-09 12:45:00,83.94,83.94,83.89,83.91,7400.0,63.9296,63.9296,63.8915,63.9067,7400.0
2013-05-09 12:50:00,83.89,83.94,83.87,83.94,15900.0,63.8915,63.9296,63.8763,63.9296,15900.0
2013-05-09 12:55:00,83.93,84.07,83.93,84.05,9600.0,63.922,64.0286,63.922,64.0134,9600.0
2013-05-09 13:00:00,84.05,84.08,83.96,84.08,25300.0,64.0134,64.0362,63.9448,64.0362,25300.0
2013-05-09 13:05:00,84.08,84.09,84.02,84.02,5000.0,64.0362,64.0438,63.9905,63.9905,5000.0
2013-05-09 13:10:00,84.0,84.01,83.96,83.98,8500.0,63.9753,63.9829,63.9448,63.9601,8500.0
2013-05-09 13:15:00,83.97,83.98,83.94,83.95,7500.0,63.9524,63.9601,63.9296,63.9372,7500.0
2013-05-09 13:20:00,83.93,83.97,83.93,83.94,9100.0,63.922,63.9524,63.922,63.9296,9100.0
2013-05-09 13:25:00,83.94,83.97,83.93,83.94,8300.0,63.9296,63.9524,63.922,63.9296,8300.0
2013-05-09 13:30:00,83.94,83.99,83.93,83.97,11500.0,63.9296,63.9677,63.922,63.9524,11500.0
2013-05-09 13:35:00,83.97,83.98,83.91,83.93,10700.0,63.9524,63.9601,63.9067,63.922,10700.0
2013-05-09 13:40:00,83.93,84.04,83.92,84.04,11100.0,63.922,64.0057,63.9144,64.0057,11100.0
2013-05-09 13:45:00,84.04,84.06,84.01,84.02,13900.0,64.0057,64.021,63.9829,63.9905,13900.0
2013-05-09 13:50:00,84.03,84.03,83.98,83.99,9400.0,63.9981,63.9981,63.9601,63.9677,9400.0
2013-05-09 13:55:00,83.99,84.05,83.95,84.04,9000.0,63.9677,64.0134,63.9372,64.0057,9000.0
2013-05-09 14:00:00,84.04,84.04,83.94,83.96,8600.0,64.0057,64.0057,63.9296,63.9448,8600.0
2013-05-09 14:05:00,83.97,83.97,83.89,83.89,6900.0,63.9524,63.9524,63.8915,63.8915,6900.0
2013-05-09 14:10:00,83.88,83.89,83.85,83.85,8600.0,63.8839,63.8915,63.861,63.861,8600.0
2013-05-09 14:15:00,83.85,83.91,83.83,83.91,7800.0,63.861,63.9067,63.8458,63.9067,7800.0
2013-05-09 14:20:00,83.91,83.91,83.81,83.9,37600.0,63.9067,63.9067,63.8306,63.8991,37600.0
2013-05-09 14:25:00,83.9,83.94,83.89,83.93,12600.0,63.8991,63.9296,63.8915,63.922,12600.0
2013-05-09 14:30:00,83.94,84.0,83.88,83.96,38300.0,63.9296,63.9753,63.8839,63.9448,38300.0
2013-05-09 14:35:00,83.94,83.94,83.78,83.8,22100.0,63.9296,63.9296,63.8077,63.823,22100.0
2013-05-09 14:40:00,83.8,83.8,83.73,83.74,12800.0,63.823,63.823,63.7696,63.7773,12800.0
2013-05-09 14:45:00,83.73,83.74,83.69,83.72,13800.0,63.7696,63.7773,63.7392,63.762,13800.0
2013-05-09 14:50:00,83.71,83.75,83.67,83.71,18900.0,63.7544,63.7849,63.724,63.7544,18900.0
2013-05-09 14:55:00,83.7,83.73,83.54,83.56,71900.0,63.7468,63.7696,63.6249,63.6402,71900.0
2013-05-09 15:00:00,83.56,83.57,83.39,83.53,49200.0,63.6402,63.6478,63.5107,63.6173,49200.0
2013-05-09 15:05:00,83.53,83.59,83.5,83.57,15000.0,63.6173,63.663,63.5945,63.6478,15000.0
2013-05-09 15:10:00,83.56,83.59,83.49,83.52,43500.0,63.6402,63.663,63.5869,63.6097,43500.0
2013-05-09 15:15:00,83.53,83.6,83.5,83.6,19700.0,63.6173,63.6706,63.5945,63.6706,19700.0
2013-05-09 15:20:00,83.61,83.65,83.58,83.65,22600.0,63.6783,63.7087,63.6554,63.7087,22600.0
2013-05-09 15:25:00,83.65,83.65,83.59,83.63,25100.0,63.7087,63.7087,63.663,63.6935,25100.0
2013-05-09 15:30:00,83.64,83.72,83.63,83.68,37100.0,63.7011,63.762,63.6935,63.7316,37100.0
2013-05-09 15:35:00,83.68,83.68,83.6,83.6,37800.0,63.7316,63.7316,63.6706,63.6706,37800.0
2013-05-09 15:40:00,83.58,83.63,83.48,83.48,40500.0,63.6554,63.6935,63.5792,63.5792,40500.0
2013-05-09 15:45:00,83.48,83.49,83.39,83.47,60300.0,63.5792,63.5869,63.5107,63.5716,60300.0
2013-05-09 15:50:00,83.47,83.48,83.33,83.36,47900.0,63.5716,63.5792,63.465,63.4879,47900.0
2013-05-09 15:55:00,83.35,83.55,83.33,83.55,128600.0,63.4802,63.6326,63.465,63.6326,128600.0
2013-05-10 09:30:00,83.88,83.9,83.62,83.62,37100.0,63.8839,63.8991,63.6859,63.6859,37100.0
2013-05-10 09:35:00,83.6,83.82,83.53,83.79,10100.0,63.6706,63.8382,63.6173,63.8153,10100.0
2013-05-10 09:40:00,83.82,83.9,83.67,83.8,8500.0,63.8382,63.8991,63.724,63.823,8500.0
2013-05-10 09:45:00,83.84,83.87,83.74,83.87,23500.0,63.8534,63.8763,63.7773,63.8763,23500.0
2013-05-10 09:50:00,83.84,83.96,83.84,83.9,23500.0,63.8534,63.9448,63.8534,63.8991,23500.0
2013-05-10 09:55:00,83.93,84.0,83.85,83.91,69100.0,63.922,63.9753,63.861,63.9067,69100.0
2013-05-10 10:00:00,83.92,83.93,83.75,83.79,22600.0,63.9144,63.922,63.7849,63.8153,22600.0
2013-05-10 10:05:00,83.78,83.79,83.65,83.78,22500.0,63.8077,63.8153,63.7087,63.8077,22500.0
2013-05-10 10:10:00,83.8,83.82,83.63,83.68,16100.0,63.823,63.8382,63.6935,63.7316,16100.0
2013-05-10 10:15:00,83.67,83.7,83.54,83.56,14600.0,63.724,63.7468,63.6249,63.6402,14600.0
2013-05-10 10:20:00,83.58,83.66,83.54,83.64,9400.0,63.6554,63.7163,63.6249,63.7011,9400.0
2013-05-10 10:25:00,83.62,83.71,83.58,83.61,15400.0,63.6859,63.7544,63.6554,63.6783,15400.0
2013-05-10 10:30:00,83.59,83.59,83.5,83.5,41700.0,63.663,63.663,63.5945,63.5945,41700.0
2013-05-10 10:35:00,83.51,83.54,83.37,83.37,56300.0,63.6021,63.6249,63.4955,63.4955,56300.0
2013-05-10 10:40:00,83.38,83.48,83.38,83.46,4700.0,63.5031,63.5792,63.5031,63.564,4700.0
2013-05-10 10:45:00,83.47,83.47,83.33,83.41,9200.0,63.5716,63.5716,63.465,63.5259,9200.0
2013-05-10 10:50:00,83.39,83.46,83.35,83.44,8000.0,63.5107,63.564,63.4802,63.5488,8000.0
2013-05-10 10:55:00,83.44,83.51,83.43,83.47,21900.0,63.5488,63.6021,63.5412,63.5716,21900.0
2013-05-10 11:00:00,83.47,83.49,83.43,83.44,7300.0,63.5716,63.5869,63.5412,63.5488,7300.0
2013-05-10 11:05:00,83.45,83.57,83.43,83.53,4700.0,63.5564,63.6478,63.5412,63.6173,4700.0
2013-05-10 11:10:00,83.55,83.55,83.48,83.48,13500.0,63.6326,63.6326,63.5792,63.5792,13500.0
2013-05-10 11:15:00,83.46,83.48,83.32,83.32,18100.0,63.564,63.5792,63.4574,63.4574,18100.0
2013-05-10 11:20:00,83.32,83.38,83.27,83.31,14100.0,63.4574,63.5031,63.4193,63.4498,14100.0
2013-05-10 11:25:00,83.3,83.33,83.27,83.3,12400.0,63.4422,63.465,63.4193,63.4422,12400.0
2013-05-10 11:30:00,83.29,83.33,83.28,83.29,10300.0,63.4345,63.465,63.4269,63.4345,10300.0
2013-05-10 11:35:00,83.3,83.35,83.3,83.33,7000.0,63.4422,63.4802,63.4422,63.465,7000.0
2013-05-10 11:40:00,83.33,83.35,83.26,83.26,9800.0,63.465,63.4802,63.4117,63.4117,9800.0
2013-05-10 11:45:00,83.29,83.3,83.2,83.27,10000.0,63.4345,63.4422,63.366,63.4193,10000.0
2013-05-10 11:50:00,83.26,83.26,83.1,83.14,11200.0,63.4117,63.4117,63.2898,63.3203,11200.0
2013-05-10 11:55:00,83.13,83.14,83.09,83.12,10800.0,63.3127,63.3203,63.2822,63.3051,10800.0
2013-05-10 12:00:00,83.12,83.18,83.1,83.1,15900.0,63.3051,63.3508,63.2898,63.2898,15900.0
2013-05-10 12:05:00,83.09,83.11,83.02,83.02,10800.0,63.2822,63.2975,63.2289,63.2289,10800.0
2013-05-10 12:10:00,83.02,83.07,83.02,83.06,8700.0,63.2289,63.267,63.2289,63.2594,8700.0
2013-05-10 12:15:00,83.06,83.18,83.06,83.13,21600.0,63.2594,63.3508,63.2594,63.3127,21600.0
2013-05-10 12:20:00,83.13,83.15,83.08,83.1,10000.0,63.3127,63.3279,63.2746,63.2898,10000.0
2013-05-10 12:25:00,83.11,83.18,83.07,83.07,8000.0,63.2975,63.3508,63.267,63.267,8000.0
2013-05-10 12:30:00,83.07,83.14,83.07,83.1,12500.0,63.267,63.3203,63.267,63.2898,12500.0
2013-05-10 12:35:00,83.09,83.12,83.02,83.02,11400.0,63.2822,63.3051,63.2289,63.2289,11400.0
2013-05-10 12:40:00,83.02,83.06,83.02,83.05,14300.0,63.2289,63.2594,63.2289,63.2518,14300.0
2013-05-10 12:45:00,83.04,83.09,83.01,83.01,11500.0,63.2441,63.2822,63.2213,63.2213,11500.0
2013-05-10 12:50:00,83.03,83.05,82.94,82.95,29900.0,63.2365,63.2518,63.168,63.1756,29900.0
2013-05-10 12:55:00,82.95,82.96,82.9,82.92,18900.0,63.1756,63.1832,63.1375,63.1527,18900.0
2013-05-10 13:00:00,82.93,83.07,82.93,83.06,12200.0,63.1604,63.267,63.1604,63.2594,12200.0
2013-05-10 13:05:00,83.05,83.07,83.02,83.05,10400.0,63.2518,63.267,63.2289,63.2518,10400.0
2013-05-10 13:10:00,83.05,83.05,82.92,82.92,8100.0,63.2518,63.2518,63.1527,63.1527,8100.0
2013-05-10 13:15:00,82.91,83.03,82.91,83.03,15400.0,63.1451,63.2365,63.1451,63.2365,15400.0
2013-05-10 13:20:00,83.02,83.05,83.01,83.02,7800.0,63.2289,63.2518,63.2213,63.2289,7800.0
2013-05-10 13:25:00,83.02,83.1,83.0,83.1,11400.0,63.2289,63.2898,63.2137,63.2898,11400.0
2013-05-10 13:30:00,83.12,83.15,83.03,83.03,7000.0,63.3051,63.3279,63.2365,63.2365,7000.0
2013-05-10 13:35:00,83.03,83.05,82.98,82.98,14100.0,63.2365,63.2518,63.1984,63.1984,14100.0
2013-05-10 13:40:00,82.99,83.07,82.98,83.07,10000.0,63.2061,63.267,63.1984,63.267,10000.0
2013-05-10 13:45:00,83.06,83.1,83.04,83.08,7200.0,63.2594,63.2898,63.2441,63.2746,7200.0
2013-05-10 13:50:00,83.1,83.15,83.1,83.15,5300.0,63.2898,63.3279,63.2898,63.3279,5300.0
2013-05-10 13:55:00,83.15,83.17,83.11,83.13,8500.0,63.3279,63.3431,63.2975,63.3127,8500.0
2013-05-10 14:00:00,83.13,83.14,83.07,83.09,39400.0,63.3127,63.3203,63.267,63.2822,39400.0
2013-05-10 14:05:00,83.1,83.13,83.09,83.12,18700.0,63.2898,63.3127,63.2822,63.3051,18700.0
2013-05-10 14:10:00,83.12,83.13,83.06,83.06,9400.0,63.3051,63.3127,63.2594,63.2594,9400.0
2013-05-10 14:15:00,83.06,83.09,83.01,83.04,18100.0,63.2594,63.2822,63.2213,63.2441,18100.0
2013-05-10 14:20:00,83.04,83.05,83.0,83.04,22000.0,63.2441,63.2518,63.2137,63.2441,22000.0
2013-05-10 14:25:00,83.04,83.13,83.04,83.13,11500.0,63.2441,63.3127,63.2441,63.3127,11500.0
2013-05-10 14:30:00,83.13,83.17,83.11,83.16,10300.0,63.3127,63.3431,63.2975,63.3355,10300.0
2013-05-10 14:35:00,83.15,83.15,83.06,83.06,12800.0,63.3279,63.3279,63.2594,63.2594,12800.0
2013-05-10 14:40:00,83.05,83.13,83.05,83.12,28600.0,63.2518,63.3127,63.2518,63.3051,28600.0
2013-05-10 14:45:00,83.12,83.13,83.09,83.09,11000.0,63.3051,63.3127,63.2822,63.2822,11000.0
2013-05-10 14:50:00,83.09,83.1,83.06,83.09,18900.0,63.2822,63.2898,63.2594,63.2822,18900.0
2013-05-10 14:55:00,83.09,83.11,83.04,83.05,22900.0,63.2822,63.2975,63.2441,63.2518,22900.0
2013-05-10 15:00:00,83.06,83.08,83.04,83.06,16500.0,63.2594,63.2746,63.2441,63.2594,16500.0
2013-05-10 15:05:00,83.05,83.08,83.02,83.08,20700.0,63.2518,63.2746,63.2289,63.2746,20700.0
2013-05-10 15:10:00,83.08,84.74,83.05,83.05,121600.0,63.2746,64.5389,63.2518,63.2518,121600.0
2013-05-10 15:15:00,83.07,83.09,83.0,83.02,44300.0,63.267,63.2822,63.2137,63.2289,44300.0
2013-05-10 15:20:00,83.03,83.07,83.0,83.02,30100.0,63.2365,63.267,63.2137,63.2289,30100.0
2013-05-10 15:25:00,83.02,83.05,82.98,83.01,28400.0,63.2289,63.2518,63.1984,63.2213,28400.0
2013-05-10 15:30:00,83.01,83.02,82.97,83.01,32500.0,63.2213,63.2289,63.1908,63.2213,32500.0
2013-05-10 15:35:00,83.01,83.01,82.95,82.98,32400.0,63.2213,63.2213,63.1756,63.1984,32400.0
2013-05-10 15:40:00,82.98,83.02,82.98,83.0,36800.0,63.1984,63.2289,63.1984,63.2137,36800.0
2013-05-10 15:45:00,83.0,83.07,83.0,83.0,56300.0,63.2137,63.267,63.2137,63.2137,56300.0
2013-05-10 15:50:00,83.01,83.06,83.0,83.02,53400.0,63.2213,63.2594,63.2137,63.2289,53400.0
2013-05-10 15:55:00,83.01,83.1,82.99,83.02,226300.0,63.2213,63.2898,63.2061,63.2289,226300.0
2013-05-13 09:30:00,83.15,83.53,83.07,83.12,70600.0,63.3279,63.6173,63.267,63.3051,70600.0
2013-05-13 09:35:00,83.18,83.52,82.99,83.37,46800.0,63.3508,63.6097,63.2061,63.4955,46800.0
2013-05-13 09:40:00,83.39,83.88,83.38,83.47,48100.0,63.5107,63.8839,63.5031,63.5716,48100.0
2013-05-13 09:45:00,83.5,83.58,83.4,83.49,18600.0,63.5945,63.6554,63.5183,63.5869,18600.0
2013-05-13 09:50:00,83.52,83.58,83.28,83.41,33900.0,63.6097,63.6554,63.4269,63.5259,33900.0
2013-05-13 09:55:00,83.39,83.52,83.26,83.49,46000.0,63.5107,63.6097,63.4117,63.5869,46000.0
2013-05-13 10:00:00,83.44,83.47,83.3,83.35,32500.0,63.5488,63.5716,63.4422,63.4802,32500.0
2013-05-13 10:05:00,83.37,83.49,83.36,83.41,17600.0,63.4955,63.5869,63.4879,63.5259,17600.0
2013-05-13 10:10:00,83.44,83.49,83.36,83.37,17700.0,63.5488,63.5869,63.4879,63.4955,17700.0
2013-05-13 10:15:00,83.36,83.51,83.36,83.38,14600.0,63.4879,63.6021,63.4879,63.5031,14600.0
2013-05-13 10:20:00,83.38,83.4,83.3,83.38,23800.0,63.5031,63.5183,63.4422,63.5031,23800.0
2013-05-13 10:25:00,83.38,83.46,83.38,83.4,22800.0,63.5031,63.564,63.5031,63.5183,22800.0
2013-05-13 10:30:00,83.4,83.49,83.38,83.42,18500.0,63.5183,63.5869,63.5031,63.5336,18500.0
2013-05-13 10:35:00,83.43,83.51,83.39,83.49,14500.0,63.5412,63.6021,63.5107,63.5869,14500.0
2013-05-13 10:40:00,83.5,83.56,83.48,83.5,23900.0,63.5945,63.6402,63.5792,63.5945,23900.0
2013-05-13 10:45:00,83.5,83.7,83.49,83.63,33000.0,63.5945,63.7468,63.5869,63.6935,33000.0
2013-05-13 10:50:00,83.62,83.62,83.47,83.47,10500.0,63.6859,63.6859,63.5716,63.5716,10500.0
2013-05-13 10:55:00,83.5,83.69,83.5,83.64,22300.0,63.5945,63.7392,63.5945,63.7011,22300.0
2013-05-13 11:00:00,83.64,83.74,83.63,83.65,16100.0,63.7011,63.7773,63.6935,63.7087,16100.0
2013-05-13 11:05:00,83.62,83.64,83.58,83.61,13900.0,63.6859,63.7011,63.6554,63.6783,13900.0
2013-05-13 11:10:00,83.59,83.72,83.56,83.69,11700.0,63.663,63.762,63.6402,63.7392,11700.0
2013-05-13 11:15:00,83.69,83.69,83.59,83.67,12100.0,63.7392,63.7392,63.663,63.724,12100.0
2013-05-13 11:20:00,83.66,83.66,83.56,83.56,12300.0,63.7163,63.7163,63.6402,63.6402,12300.0
2013-05-13 11:25:00,83.56,83.64,83.54,83.59,12400.0,63.6402,63.7011,63.6249,63.663,12400.0
2013-05-13 11:30:00,83.62,83.64,83.59,83.6,9400.0,63.6859,63.7011,63.663,63.6706,9400.0
2013-05-13 11:35:00,83.6,83.67,83.59,83.66,18900.0,63.6706,63.724,63.663,63.7163,18900.0
2013-05-13 11:40:00,83.65,83.66,83.55,83.58,10800.0,63.7087,63.7163,63.6326,63.6554,10800.0
2013-05-13 11:45:00,83.55,83.55,83.42,83.48,15100.0,63.6326,63.6326,63.5336,63.5792,15100.0
2013-05-13 11:50:00,83.51,83.6,83.5,83.55,19100.0,63.6021,63.6706,63.5945,63.6326,19100.0
2013-05-13 11:55:00,83.55,83.57,83.53,83.57,8600.0,63.6326,63.6478,63.6173,63.6478,8600.0
2013-05-13 12:00:00,83.57,83.6,83.52,83.6,7400.0,63.6478,63.6706,63.6097,63.6706,7400.0
2013-05-13 12:05:00,83.58,83.67,83.56,83.61,61900.0,63.6554,63.724,63.6402,63.6783,61900.0
2013-05-13 12:10:00,83.62,83.62,83.58,83.59,9200.0,63.6859,63.6859,63.6554,63.663,9200.0
2013-05-13 12:15:00,83.58,83.59,83.54,83.55,10100.0,63.6554,63.663,63.6249,63.6326,10100.0
2013-05-13 12:20:00,83.57,83.65,83.55,83.58,10200.0,63.6478,63.7087,63.6326,63.6554,10200.0
2013-05-13 12:25:00,83.59,83.59,83.53,83.55,7100.0,63.663,63.663,63.6173,63.6326,7100.0
2013-05-13 12:30:00,83.55,83.58,83.52,83.52,6600.0,63.6326,63.6554,63.6097,63.6097,6600.0
2013-05-13 12:35:00,83.52,83.58,83.52,83.56,16100.0,63.6097,63.6554,63.6097,63.6402,16100.0
2013-05-13 12:40:00,83.55,83.56,83.52,83.52,6300.0,63.6326,63.6402,63.6097,63.6097,6300.0
2013-05-13 12:45:00,83.51,83.54,83.48,83.53,9100.0,63.6021,63.6249,63.5792,63.6173,9100.0
2013-05-13 12:50:00,83.51,83.52,83.44,83.45,7900.0,63.6021,63.6097,63.5488,63.5564,7900.0
2013-05-13 12:55:00,83.45,83.45,83.39,83.4,13600.0,63.5564,63.5564,63.5107,63.5183,13600.0
2013-05-13 13:00:00,83.39,83.42,83.37,83.4,10500.0,63.5107,63.5336,63.4955,63.5183,10500.0
2013-05-13 13:05:00,83.4,83.41,83.37,83.4,7600.0,63.5183,63.5259,63.4955,63.5183,7600.0
2013-05-13 13:10:00,83.4,83.41,83.36,83.37,38200.0,63.5183,63.5259,63.4879,63.4955,38200.0
2013-05-13 13:15:00,83.35,83.37,83.33,83.36,12000.0,63.4802,63.4955,63.465,63.4879,12000.0
2013-05-13 13:20:00,83.35,83.38,83.33,83.35,13000.0,63.4802,63.5031,63.465,63.4802,13000.0
2013-05-13 13:25:00,83.37,83.43,83.35,83.43,15600.0,63.4955,63.5412,63.4802,63.5412,15600.0
2013-05-13 13:30:00,83.43,83.43,83.37,83.37,12300.0,63.5412,63.5412,63.4955,63.4955,12300.0
2013-05-13 13:35:00,83.37,83.39,83.26,83.26,35100.0,63.4955,63.5107,63.4117,63.4117,35100.0
2013-05-13 13:40:00,83.26,83.28,83.16,83.19,26000.0,63.4117,63.4269,63.3355,63.3584,26000.0
2013-05-13 13:45:00,83.19,83.22,83.14,83.18,29100.0,63.3584,63.3812,63.3203,63.3508,29100.0
2013-05-13 13:50:00,83.19,83.29,83.17,83.29,19700.0,63.3584,63.4345,63.3431,63.4345,19700.0
2013-05-13 13:55:00,83.29,83.31,83.16,83.16,21900.0,63.4345,63.4498,63.3355,63.3355,21900.0
2013-05-13 14:00:00,83.16,83.28,83.13,83.25,34200.0,63.3355,63.4269,63.3127,63.4041,34200.0
2013-05-13 14:05:00,83.25,83.28,83.16,83.23,17600.0,63.4041,63.4269,63.3355,63.3888,17600.0
2013-05-13 14:10:00,83.23,83.26,83.16,83.17,9100.0,63.3888,63.4117,63.3355,63.3431,9100.0
2013-05-13 14:15:00,83.17,83.21,83.11,83.19,12100.0,63.3431,63.3736,63.2975,63.3584,12100.0
2013-05-13 14:20:00,83.2,83.2,83.12,83.15,11200.0,63.366,63.366,63.3051,63.3279,11200.0
2013-05-13 14:25:00,83.16,83.19,83.14,83.14,8000.0,63.3355,63.3584,63.3203,63.3203,8000.0
2013-05-13 14:30:00,83.15,83.23,83.13,83.22,14100.0,63.3279,63.3888,63.3127,63.3812,14100.0
2013-05-13 14:35:00,83.22,83.23,83.18,83.18,7800.0,63.3812,63.3888,63.3508,63.3508,7800.0
2013-05-13 14:40:00,83.2,83.2,83.12,83.15,16400.0,63.366,63.366,63.3051,63.3279,16400.0
2013-05-13 14:45:00,83.16,83.17,83.12,83.17,10100.0,63.3355,63.3431,63.3051,63.3431,10100.0
2013-05-13 14:50:00,83.17,83.17,83.11,83.14,26600.0,63.3431,63.3431,63.2975,63.3203,26600.0
2013-05-13 14:55:00,83.15,83.17,83.13,83.14,11600.0,63.3279,63.3431,63.3127,63.3203,11600.0
2013-05-13 15:00:00,83.16,83.23,83.15,83.22,17700.0,63.3355,63.3888,63.3279,63.3812,17700.0
2013-05-13 15:05:00,83.21,83.26,83.21,83.22,13300.0,63.3736,63.4117,63.3736,63.3812,13300.0
2013-05-13 15:10:00,83.21,83.21,83.08,83.08,19600.0,63.3736,63.3736,63.2746,63.2746,19600.0
2013-05-13 15:15:00,83.08,83.11,83.03,83.1,37700.0,63.2746,63.2975,63.2365,63.2898,37700.0
2013-05-13 15:20:00,83.1,83.1,82.99,83.02,25000.0,63.2898,63.2898,63.2061,63.2289,25000.0
2013-05-13 15:25:00,83.03,83.06,82.96,82.99,23200.0,63.2365,63.2594,63.1832,63.2061,23200.0
2013-05-13 15:30:00,83.01,83.05,82.98,83.05,30400.0,63.2213,63.2518,63.1984,63.2518,30400.0
2013-05-13 15:35:00,83.05,83.1,83.02,83.02,25500.0,63.2518,63.2898,63.2289,63.2289,25500.0
2013-05-13 15:40:00,83.03,83.04,82.93,82.94,33400.0,63.2365,63.2441,63.1604,63.168,33400.0
2013-05-13 15:45:00,82.94,83.02,82.92,82.93,51800.0,63.168,63.2289,63.1527,63.1604,51800.0
2013-05-13 15:50:00,82.93,82.99,82.92,82.99,49500.0,63.1604,63.2061,63.1527,63.2061,49500.0
2013-05-13 15:55:00,82.99,83.04,82.95,82.96,138400.0,63.2061,63.2441,63.1756,63.1832,138400.0
2013-05-14 09:30:00,83.08,83.36,83.08,83.16,26100.0,63.2746,63.4879,63.2746,63.3355,26100.0
2013-05-14 09:35:00,83.15,83.51,83.15,83.48,11100.0,63.3279,63.6021,63.3279,63.5792,11100.0
2013-05-14 09:40:00,83.49,83.6,83.4,83.4,20200.0,63.5869,63.6706,63.5183,63.5183,20200.0
2013-05-14 09:45:00,83.42,83.42,83.23,83.38,11400.0,63.5336,63.5336,63.3888,63.5031,11400.0
2013-05-14 09:50:00,83.4,83.49,83.38,83.44,46700.0,63.5183,63.5869,63.5031,63.5488,46700.0
2013-05-14 09:55:00,83.43,83.47,83.23,83.36,46800.0,63.5412,63.5716,63.3888,63.4879,46800.0
2013-05-14 10:00:00,83.39,83.4,83.34,83.37,24600.0,63.5107,63.5183,63.4726,63.4955,24600.0
2013-05-14 10:05:00,83.38,83.45,83.33,83.34,30400.0,63.5031,63.5564,63.465,63.4726,30400.0
2013-05-14 10:10:00,83.34,83.46,83.34,83.46,10800.0,63.4726,63.564,63.4726,63.564,10800.0
2013-05-14 10:15:00,83.43,83.46,83.35,83.39,17400.0,63.5412,63.564,63.4802,63.5107,17400.0
2013-05-14 10:20:00,83.4,83.42,83.37,83.38,17600.0,63.5183,63.5336,63.4955,63.5031,17600.0
2013-05-14 10:25:00,83.39,83.58,83.38,83.55,24500.0,63.5107,63.6554,63.5031,63.6326,24500.0
2013-05-14 10:30:00,83.56,83.65,83.55,83.57,35000.0,63.6402,63.7087,63.6326,63.6478,35000.0
2013-05-14 10:35:00,83.59,83.62,83.55,83.6,21500.0,63.663,63.6859,63.6326,63.6706,21500.0
2013-05-14 10:40:00,83.6,83.84,83.59,83.79,15700.0,63.6706,63.8534,63.663,63.8153,15700.0
2013-05-14 10:45:00,83.8,83.84,83.71,83.74,15700.0,63.823,63.8534,63.7544,63.7773,15700.0
2013-05-14 10:50:00,83.73,83.81,83.73,83.73,25900.0,63.7696,63.8306,63.7696,63.7696,25900.0
2013-05-14 10:55:00,83.73,83.79,83.72,83.75,17300.0,63.7696,63.8153,63.762,63.7849,17300.0
2013-05-14 11:00:00,83.74,83.76,83.65,83.65,32300.0,63.7773,63.7925,63.7087,63.7087,32300.0
2013-05-14 11:05:00,83.65,83.67,83.61,83.61,11400.0,63.7087,63.724,63.6783,63.6783,11400.0
2013-05-14 11:10:00,83.63,83.63,83.58,83.62,16900.0,63.6935,63.6935,63.6554,63.6859,16900.0
2013-05-14 11:15:00,83.6,83.7,83.6,83.67,9400.0,63.6706,63.7468,63.6706,63.724,9400.0
2013-05-14 11:20:00,83.68,83.73,83.68,83.7,5600.0,63.7316,63.7696,63.7316,63.7468,5600.0
2013-05-14 11:25:00,83.71,83.73,83.67,83.71,28100.0,63.7544,63.7696,63.724,63.7544,28100.0
2013-05-14 11:30:00,83.71,83.78,83.7,83.76,13600.0,63.7544,63.8077,63.7468,63.7925,13600.0
2013-05-14 11:35:00,83.79,83.84,83.75,83.77,19300.0,63.8153,63.8534,63.7849,63.8001,19300.0
2013-05-14 11:40:00,83.78,83.85,83.75,83.84,29000.0,63.8077,63.861,63.7849,63.8534,29000.0
2013-05-14 11:45:00,83.86,83.93,83.74,83.76,37400.0,63.8687,63.922,63.7773,63.7925,37400.0
2013-05-14 11:50:00,83.76,83.86,83.74,83.86,31600.0,63.7925,63.8687,63.7773,63.8687,31600.0
2013-05-14 11:55:00,83.85,83.9,83.85,83.85,4200.0,63.861,63.8991,63.861,63.861,4200.0
2013-05-14 12:00:00,83.85,83.86,83.82,83.82,7800.0,63.861,63.8687,63.8382,63.8382,7800.0
2013-05-14 12:05:00,83.82,83.84,83.8,83.81,5300.0,63.8382,63.8534,63.823,63.8306,5300.0
2013-05-14 12:10:00,83.82,83.88,83.82,83.88,4900.0,63.8382,63.8839,63.8382,63.8839,4900.0
2013-05-14 12:15:00,83.89,83.92,83.8,83.8,11400.0,63.8915,63.9144,63.823,63.823,11400.0
2013-05-14 12:20:00,83.79,83.8,83.75,83.77,18800.0,63.8153,63.823,63.7849,63.8001,18800.0
2013-05-14 12:25:00,83.76,83.77,83.74,83.76,13000.0,63.7925,63.8001,63.7773,63.7925,13000.0
2013-05-14 12:30:00,83.75,83.77,83.72,83.74,23200.0,63.7849,63.8001,63.762,63.7773,23200.0
2013-05-14 12:35:00,83.71,83.75,83.71,83.75,13400.0,63.7544,63.7849,63.7544,63.7849,13400.0
2013-05-14 12:40:00,83.74,83.76,83.73,83.75,16100.0,63.7773,63.7925,63.7696,63.7849,16100.0
2013-05-14 12:45:00,83.75,83.77,83.72,83.73,8100.0,63.7849,63.8001,63.762,63.7696,8100.0
2013-05-14 12:50:00,83.71,83.73,83.69,83.73,9000.0,63.7544,63.7696,63.7392,63.7696,9000.0
2013-05-14 12:55:00,83.73,83.79,83.71,83.72,8500.0,63.7696,63.8153,63.7544,63.762,8500.0
2013-05-14 13:00:00,83.73,83.76,83.71,83.74,41700.0,63.7696,63.7925,63.7544,63.7773,41700.0
2013-05-14 13:05:00,83.74,83.78,83.74,83.78,5700.0,63.7773,63.8077,63.7773,63.8077,5700.0
2013-05-14 13:10:00,83.78,83.84,83.78,83.83,38300.0,63.8077,63.8534,63.8077,63.8458,38300.0
2013-05-14 13:15:00,83.83,83.89,83.83,83.88,7900.0,63.8458,63.8915,63.8458,63.8839,7900.0
2013-05-14 13:20:00,83.88,83.93,83.87,83.93,11800.0,63.8839,63.922,63.8763,63.922,11800.0
2013-05-14 13:25:00,83.9,83.94,83.87,83.94,8800.0,63.8991,63.9296,63.8763,63.9296,8800.0
2013-05-14 13:30:00,83.92,83.96,83.92,83.95,14300.0,63.9144,63.9448,63.9144,63.9372,14300.0
2013-05-14 13:35:00,83.94,83.98,83.91,83.97,12900.0,63.9296,63.9601,63.9067,63.9524,12900.0
2013-05-14 13:40:00,83.97,83.98,83.89,83.91,17800.0,63.9524,63.9601,63.8915,63.9067,17800.0
2013-05-14 13:45:00,83.91,83.94,83.9,83.92,16100.0,63.9067,63.9296,63.8991,63.9144,16100.0
2013-05-14 13:50:00,83.92,83.93,83.89,83.9,46400.0,63.9144,63.922,63.8915,63.8991,46400.0
2013-05-14 13:55:00,83.89,83.9,83.84,83.87,9000.0,63.8915,63.8991,63.8534,63.8763,9000.0
2013-05-14 14:00:00,83.86,83.87,83.76,83.76,22200.0,63.8687,63.8763,63.7925,63.7925,22200.0
2013-05-14 14:05:00,83.77,83.83,83.75,83.81,14900.0,63.8001,63.8458,63.7849,63.8306,14900.0
2013-05-14 14:10:00,83.8,83.82,83.75,83.79,21000.0,63.823,63.8382,63.7849,63.8153,21000.0
2013-05-14 14:15:00,83.78,83.8,83.75,83.76,23400.0,63.8077,63.823,63.7849,63.7925,23400.0
2013-05-14 14:20:00,83.76,83.77,83.74,83.76,22000.0,63.7925,63.8001,63.7773,63.7925,22000.0
2013-05-14 14:25:00,83.76,83.89,83.76,83.88,24500.0,63.7925,63.8915,63.7925,63.8839,24500.0
2013-05-14 14:30:00,83.88,83.9,83.83,83.88,35700.0,63.8839,63.8991,63.8458,63.8839,35700.0
2013-05-14 14:35:00,83.87,83.92,83.87,83.9,21000.0,63.8763,63.9144,63.8763,63.8991,21000.0
2013-05-14 14:40:00,83.89,83.92,83.88,83.92,29400.0,63.8915,63.9144,63.8839,63.9144,29400.0
2013-05-14 14:45:00,83.91,83.92,83.89,83.9,51500.0,63.9067,63.9144,63.8915,63.8991,51500.0
2013-05-14 14:50:00,83.91,83.91,83.84,83.88,20900.0,63.9067,63.9067,63.8534,63.8839,20900.0
2013-05-14 14:55:00,83.89,83.89,83.82,83.83,20600.0,63.8915,63.8915,63.8382,63.8458,20600.0
2013-05-14 15:00:00,83.83,83.9,83.81,83.85,32100.0,63.8458,63.8991,63.8306,63.861,32100.0
2013-05-14 15:05:00,83.85,83.85,83.67,83.7,55300.0,63.861,63.861,63.724,63.7468,55300.0
2013-05-14 15:10:00,83.69,83.7,83.66,83.67,38900.0,63.7392,63.7468,63.7163,63.724,38900.0
2013-05-14 15:15:00,83.67,83.71,83.59,83.71,53300.0,63.724,63.7544,63.663,63.7544,53300.0
2013-05-14 15:20:00,83.68,83.71,83.6,83.61,33900.0,63.7316,63.7544,63.6706,63.6783,33900.0
2013-05-14 15:25:00,83.6,83.62,83.57,83.58,42000.0,63.6706,63.6859,63.6478,63.6554,42000.0
2013-05-14 15:30:00,83.58,83.59,83.52,83.59,80900.0,63.6554,63.663,63.6097,63.663,80900.0
2013-05-14 15:35:00,83.59,83.66,83.57,83.64,21800.0,63.663,63.7163,63.6478,63.7011,21800.0
2013-05-14 15:40:00,83.64,83.67,83.63,83.66,37800.0,63.7011,63.724,63.6935,63.7163,37800.0
2013-05-14 15:45:00,83.66,83.77,83.66,83.77,48000.0,63.7163,63.8001,63.7163,63.8001,48000.0
2013-05-14 15:50:00,83.77,83.78,83.7,83.75,57700.0,63.8001,63.8077,63.7468,63.7849,57700.0
2013-05-14 15:55:00,83.75,83.76,83.72,83.74,113400.0,63.7849,63.7925,63.762,63.7773,113400.0
2013-05-15 09:30:00,83.7,83.94,83.53,83.93,24200.0,63.7468,63.9296,63.6173,63.922,24200.0
2013-05-15 09:35:00,83.87,84.01,83.81,83.81,9500.0,63.8763,63.9829,63.8306,63.8306,9500.0
2013-05-15 09:40:00,83.85,83.85,83.56,83.59,7500.0,63.861,63.861,63.6402,63.663,7500.0
2013-05-15 09:45:00,83.59,83.68,83.55,83.61,16700.0,63.663,63.7316,63.6326,63.6783,16700.0
2013-05-15 09:50:00,83.65,83.81,83.59,83.81,30400.0,63.7087,63.8306,63.663,63.8306,30400.0
2013-05-15 09:55:00,83.84,83.9,83.69,83.69,11600.0,63.8534,63.8991,63.7392,63.7392,11600.0
2013-05-15 10:00:00,83.73,83.85,83.63,83.63,11600.0,63.7696,63.861,63.6935,63.6935,11600.0
2013-05-15 10:05:00,83.62,83.62,83.47,83.48,13800.0,63.6859,63.6859,63.5716,63.5792,13800.0
2013-05-15 10:10:00,83.46,83.63,83.46,83.58,12600.0,63.564,63.6935,63.564,63.6554,12600.0
2013-05-15 10:15:00,83.57,83.57,83.47,83.55,6600.0,63.6478,63.6478,63.5716,63.6326,6600.0
2013-05-15 10:20:00,83.55,83.57,83.42,83.43,11200.0,63.6326,63.6478,63.5336,63.5412,11200.0
2013-05-15 10:25:00,83.42,83.58,83.42,83.45,16000.0,63.5336,63.6554,63.5336,63.5564,16000.0
2013-05-15 10:30:00,83.45,83.59,83.44,83.56,13000.0,63.5564,63.663,63.5488,63.6402,13000.0
2013-05-15 10:35:00,83.55,83.55,83.5,83.55,9900.0,63.6326,63.6326,63.5945,63.6326,9900.0
2013-05-15 10:40:00,83.55,83.57,83.5,83.54,7200.0,63.6326,63.6478,63.5945,63.6249,7200.0
2013-05-15 10:45:00,83.55,83.57,83.53,83.53,9300.0,63.6326,63.6478,63.6173,63.6173,9300.0
2013-05-15 10:50:00,83.52,83.61,83.52,83.61,14900.0,63.6097,63.6783,63.6097,63.6783,14900.0
2013-05-15 10:55:00,83.62,83.73,83.61,83.72,10100.0,63.6859,63.7696,63.6783,63.762,10100.0
2013-05-15 11:00:00,83.73,83.82,83.69,83.82,14200.0,63.7696,63.8382,63.7392,63.8382,14200.0
2013-05-15 11:05:00,83.8,83.86,83.77,83.85,20200.0,63.823,63.8687,63.8001,63.861,20200.0
2013-05-15 11:10:00,83.85,83.9,83.83,83.88,7500.0,63.861,63.8991,63.8458,63.8839,7500.0
2013-05-15 11:15:00,83.89,83.97,83.89,83.96,16600.0,63.8915,63.9524,63.8915,63.9448,16600.0
2013-05-15 11:20:00,83.94,83.97,83.91,83.94,8000.0,63.9296,63.9524,63.9067,63.9296,8000.0
2013-05-15 11:25:00,83.93,83.94,83.84,83.85,10200.0,63.922,63.9296,63.8534,63.861,10200.0
2013-05-15 11:30:00,83.86,83.86,83.78,83.79,68300.0,63.8687,63.8687,63.8077,63.8153,68300.0
2013-05-15 11:35:00,83.78,83.91,83.78,83.91,13200.0,63.8077,63.9067,63.8077,63.9067,13200.0
2013-05-15 11:40:00,83.92,83.99,83.91,83.98,10800.0,63.9144,63.9677,63.9067,63.9601,10800.0
2013-05-15 11:45:00,83.98,84.05,83.98,84.0,20300.0,63.9601,64.0134,63.9601,63.9753,20300.0
2013-05-15 11:50:00,84.0,84.11,84.0,84.1,17700.0,63.9753,64.0591,63.9753,64.0514,17700.0
2013-05-15 11:55:00,84.11,84.14,84.06,84.14,17700.0,64.0591,64.0819,64.021,64.0819,17700.0
2013-05-15 12:00:00,84.13,84.13,84.05,84.07,10800.0,64.0743,64.0743,64.0134,64.0286,10800.0
2013-05-15 12:05:00,84.08,84.16,84.08,84.14,13800.0,64.0362,64.0971,64.0362,64.0819,13800.0
2013-05-15 12:10:00,84.13,84.16,84.11,84.15,6800.0,64.0743,64.0971,64.0591,64.0895,6800.0
2013-05-15 12:15:00,84.16,84.16,84.1,84.15,6700.0,64.0971,64.0971,64.0514,64.0895,6700.0
2013-05-15 12:20:00,84.15,84.17,84.11,84.14,6600.0,64.0895,64.1048,64.0591,64.0819,6600.0
2013-05-15 12:25:00,84.14,84.17,84.08,84.08,4900.0,64.0819,64.1048,64.0362,64.0362,4900.0
2013-05-15 12:30:00,84.1,84.16,84.05,84.13,12800.0,64.0514,64.0971,64.0134,64.0743,12800.0
2013-05-15 12:35:00,84.14,84.2,84.13,84.19,5000.0,64.0819,64.1276,64.0743,64.12,5000.0
2013-05-15 12:40:00,84.19,84.24,84.16,84.16,3800.0,64.12,64.1581,64.0971,64.0971,3800.0
2013-05-15 12:45:00,84.14,84.19,84.11,84.17,8700.0,64.0819,64.12,64.0591,64.1048,8700.0
2013-05-15 12:50:00,84.18,84.19,84.13,84.16,4000.0,64.1124,64.12,64.0743,64.0971,4000.0
2013-05-15 12:55:00,84.13,84.15,84.11,84.15,10700.0,64.0743,64.0895,64.0591,64.0895,10700.0
2013-05-15 13:00:00,84.14,84.15,84.1,84.11,4400.0,64.0819,64.0895,64.0514,64.0591,4400.0
2013-05-15 13:05:00,84.09,84.19,84.09,84.19,21500.0,64.0438,64.12,64.0438,64.12,21500.0
2013-05-15 13:10:00,84.2,84.22,84.18,84.19,7600.0,64.1276,64.1428,64.1124,64.12,7600.0
2013-05-15 13:15:00,84.19,84.2,84.1,84.13,5400.0,64.12,64.1276,64.0514,64.0743,5400.0
2013-05-15 13:20:00,84.15,84.15,84.1,84.1,3600.0,64.0895,64.0895,64.0514,64.0514,3600.0
2013-05-15 13:25:00,84.11,84.11,84.06,84.06,6100.0,64.0591,64.0591,64.021,64.021,6100.0
2013-05-15 13:30:00,84.07,84.07,84.05,84.05,5600.0,64.0286,64.0286,64.0134,64.0134,5600.0
2013-05-15 13:35:00,84.06,84.07,84.01,84.02,6400.0,64.021,64.0286,63.9829,63.9905,6400.0
2013-05-15 13:40:00,84.02,84.04,83.97,83.97,5700.0,63.9905,64.0057,63.9524,63.9524,5700.0
2013-05-15 13:45:00,83.97,83.99,83.95,83.95,10000.0,63.9524,63.9677,63.9372,63.9372,10000.0
2013-05-15 13:50:00,83.96,83.96,83.91,83.91,7400.0,63.9448,63.9448,63.9067,63.9067,7400.0
2013-05-15 13:55:00,83.91,83.92,83.81,83.81,7100.0,63.9067,63.9144,63.8306,63.8306,7100.0
2013-05-15 14:00:00,83.81,83.86,83.81,83.85,5500.0,63.8306,63.8687,63.8306,63.861,5500.0
2013-05-15 14:05:00,83.84,83.84,83.78,83.78,9800.0,63.8534,63.8534,63.8077,63.8077,9800.0
2013-05-15 14:10:00,83.78,83.79,83.74,83.74,3600.0,63.8077,63.8153,63.7773,63.7773,3600.0
2013-05-15 14:15:00,83.75,83.77,83.7,83.71,4900.0,63.7849,63.8001,63.7468,63.7544,4900.0
2013-05-15 14:20:00,83.7,83.71,83.66,83.67,5300.0,63.7468,63.7544,63.7163,63.724,5300.0
2013-05-15 14:25:00,83.67,83.75,83.66,83.75,6000.0,63.724,63.7849,63.7163,63.7849,6000.0
2013-05-15 14:30:00,83.76,83.8,83.76,83.79,7100.0,63.7925,63.823,63.7925,63.8153,7100.0
2013-05-15 14:35:00,83.81,83.82,83.79,83.8,8000.0,63.8306,63.8382,63.8153,63.823,8000.0
2013-05-15 14:40:00,83.81,83.85,83.78,83.78,15100.0,63.8306,63.861,63.8077,63.8077,15100.0
2013-05-15 14:45:00,83.77,83.87,83.71,83.85,12300.0,63.8001,63.8763,63.7544,63.861,12300.0
2013-05-15 14:50:00,83.82,83.83,83.71,83.75,6000.0,63.8382,63.8458,63.7544,63.7849,6000.0
2013-05-15 14:55:00,83.79,83.82,83.67,83.72,9800.0,63.8153,63.8382,63.724,63.762,9800.0
2013-05-15 15:00:00,83.73,83.77,83.73,83.76,17800.0,63.7696,63.8001,63.7696,63.7925,17800.0
2013-05-15 15:05:00,83.76,83.84,83.76,83.84,9800.0,63.7925,63.8534,63.7925,63.8534,9800.0
2013-05-15 15:10:00,83.83,83.93,83.82,83.92,10700.0,63.8458,63.922,63.8382,63.9144,10700.0
2013-05-15 15:15:00,83.91,83.91,83.84,83.89,12200.0,63.9067,63.9067,63.8534,63.8915,12200.0
2013-05-15 15:20:00,83.89,83.91,83.87,83.9,10900.0,63.8915,63.9067,63.8763,63.8991,10900.0
2013-05-15 15:25:00,83.91,83.97,83.91,83.95,14500.0,63.9067,63.9524,63.9067,63.9372,14500.0
2013-05-15 15:30:00,83.95,84.03,83.95,84.01,28700.0,63.9372,63.9981,63.9372,63.9829,28700.0
2013-05-15 15:35:00,84.01,84.06,84.01,84.06,15200.0,63.9829,64.021,63.9829,64.021,15200.0
2013-05-15 15:40:00,84.06,84.06,84.0,84.01,20800.0,64.021,64.021,63.9753,63.9829,20800.0
2013-05-15 15:45:00,84.02,84.12,84.02,84.05,23500.0,63.9905,64.0667,63.9905,64.0134,23500.0
2013-05-15 15:50:00,84.05,84.12,84.05,84.12,31100.0,64.0134,64.0667,64.0134,64.0667,31100.0
2013-05-15 15:55:00,84.12,84.39,84.11,84.32,160500.0,64.0667,64.2723,64.0591,64.219,160500.0
2013-05-16 09:30:00,84.04,84.24,83.87,84.01,22700.0,64.0057,64.1581,63.8763,63.9829,22700.0
2013-05-16 09:35:00,84.03,84.24,84.03,84.09,8900.0,63.9981,64.1581,63.9981,64.0438,8900.0
2013-05-16 09:40:00,84.12,84.16,84.02,84.11,9100.0,64.0667,64.0971,63.9905,64.0591,9100.0
2013-05-16 09:45:00,84.12,84.17,84.04,84.14,10600.0,64.0667,64.1048,64.0057,64.0819,10600.0
2013-05-16 09:50:00,84.14,84.42,84.13,84.4,11600.0,64.0819,64.2952,64.0743,64.2799,11600.0
2013-05-16 09:55:00,84.42,84.42,84.19,84.2,13000.0,64.2952,64.2952,64.12,64.1276,13000.0
2013-05-16 10:00:00,84.19,84.2,83.93,83.93,14900.0,64.12,64.1276,63.922,63.922,14900.0
2013-05-16 10:05:00,83.92,83.97,83.75,83.75,10600.0,63.9144,63.9524,63.7849,63.7849,10600.0
2013-05-16 10:10:00,83.78,83.95,83.75,83.94,16700.0,63.8077,63.9372,63.7849,63.9296,16700.0
2013-05-16 10:15:00,83.95,84.02,83.91,83.95,13200.0,63.9372,63.9905,63.9067,63.9372,13200.0
2013-05-16 10:20:00,83.94,84.15,83.9,84.15,20700.0,63.9296,64.0895,63.8991,64.0895,20700.0
2013-05-16 10:25:00,84.15,84.18,84.03,84.03,5900.0,64.0895,64.1124,63.9981,63.9981,5900.0
2013-05-16 10:30:00,84.04,84.07,83.83,83.92,25100.0,64.0057,64.0286,63.8458,63.9144,25100.0
2013-05-16 10:35:00,83.9,83.94,83.83,83.91,15800.0,63.8991,63.9296,63.8458,63.9067,15800.0
2013-05-16 10:40:00,83.92,83.97,83.79,83.81,19600.0,63.9144,63.9524,63.8153,63.8306,19600.0
2013-05-16 10:45:00,83.81,83.84,83.75,83.75,16400.0,63.8306,63.8534,63.7849,63.7849,16400.0
2013-05-16 10:50:00,83.78,83.78,83.73,83.76,8700.0,63.8077,63.8077,63.7696,63.7925,8700.0
2013-05-16 10:55:00,83.76,83.77,83.61,83.66,20300.0,63.7925,63.8001,63.6783,63.7163,20300.0
2013-05-16 11:00:00,83.66,83.71,83.61,83.68,12100.0,63.7163,63.7544,63.6783,63.7316,12100.0
2013-05-16 11:05:00,83.65,83.65,83.54,83.59,13400.0,63.7087,63.7087,63.6249,63.663,13400.0
2013-05-16 11:10:00,83.6,83.76,83.57,83.74,16500.0,63.6706,63.7925,63.6478,63.7773,16500.0
2013-05-16 11:15:00,83.73,83.86,83.7,83.71,27800.0,63.7696,63.8687,63.7468,63.7544,27800.0
2013-05-16 11:20:00,83.7,83.71,83.62,83.63,14800.0,63.7468,63.7544,63.6859,63.6935,14800.0
2013-05-16 11:25:00,83.62,83.65,83.61,83.63,7000.0,63.6859,63.7087,63.6783,63.6935,7000.0
2013-05-16 11:30:00,83.63,83.67,83.61,83.66,14300.0,63.6935,63.724,63.6783,63.7163,14300.0
2013-05-16 11:35:00,83.67,83.78,83.67,83.77,6200.0,63.724,63.8077,63.724,63.8001,6200.0
2013-05-16 11:40:00,83.8,83.8,83.67,83.68,12000.0,63.823,63.823,63.724,63.7316,12000.0
2013-05-16 11:45:00,83.69,83.77,83.67,83.67,10100.0,63.7392,63.8001,63.724,63.724,10100.0
2013-05-16 11:50:00,83.67,83.71,83.64,83.7,9200.0,63.724,63.7544,63.7011,63.7468,9200.0
2013-05-16 11:55:00,83.7,83.74,83.69,83.72,5500.0,63.7468,63.7773,63.7392,63.762,5500.0
2013-05-16 12:00:00,83.73,83.73,83.66,83.67,6700.0,63.7696,63.7696,63.7163,63.724,6700.0
2013-05-16 12:05:00,83.69,83.69,83.64,83.66,8100.0,63.7392,63.7392,63.7011,63.7163,8100.0
2013-05-16 12:10:00,83.65,83.81,83.64,83.72,10700.0,63.7087,63.8306,63.7011,63.762,10700.0
2013-05-16 12:15:00,83.72,83.76,83.68,83.74,14400.0,63.762,63.7925,63.7316,63.7773,14400.0
2013-05-16 12:20:00,83.71,83.71,83.65,83.67,8400.0,63.7544,63.7544,63.7087,63.724,8400.0
2013-05-16 12:25:00,83.67,83.7,83.64,83.69,7100.0,63.724,63.7468,63.7011,63.7392,7100.0
2013-05-16 12:30:00,83.67,83.68,83.64,83.66,7700.0,63.724,63.7316,63.7011,63.7163,7700.0
2013-05-16 12:35:00,83.69,83.69,83.62,83.63,5800.0,63.7392,63.7392,63.6859,63.6935,5800.0
2013-05-16 12:40:00,83.63,83.64,83.61,83.62,5600.0,63.6935,63.7011,63.6783,63.6859,5600.0
2013-05-16 12:45:00,83.62,83.65,83.6,83.61,16700.0,63.6859,63.7087,63.6706,63.6783,16700.0
2013-05-16 12:50:00,83.62,83.65,83.6,83.64,10100.0,63.6859,63.7087,63.6706,63.7011,10100.0
2013-05-16 12:55:00,83.63,83.69,83.62,83.68,4900.0,63.6935,63.7392,63.6859,63.7316,4900.0
2013-05-16 13:00:00,83.67,83.67,83.65,83.67,3600.0,63.724,63.724,63.7087,63.724,3600.0
2013-05-16 13:05:00,83.67,83.67,83.62,83.63,4700.0,63.724,63.724,63.6859,63.6935,4700.0
2013-05-16 13:10:00,83.62,83.62,83.6,83.61,11000.0,63.6859,63.6859,63.6706,63.6783,11000.0
2013-05-16 13:15:00,83.6,83.61,83.59,83.6,9000.0,63.6706,63.6783,63.663,63.6706,9000.0
2013-05-16 13:20:00,83.6,83.6,83.57,83.57,7500.0,63.6706,63.6706,63.6478,63.6478,7500.0
2013-05-16 13:25:00,83.58,83.6,83.56,83.59,7200.0,63.6554,63.6706,63.6402,63.663,7200.0
2013-05-16 13:30:00,83.59,83.61,83.56,83.61,6700.0,63.663,63.6783,63.6402,63.6783,6700.0
2013-05-16 13:35:00,83.59,83.6,83.55,83.55,5500.0,63.663,63.6706,63.6326,63.6326,5500.0
2013-05-16 13:40:00,83.54,83.55,83.49,83.49,13000.0,63.6249,63.6326,63.5869,63.5869,13000.0
2013-05-16 13:45:00,83.49,83.49,83.42,83.44,14000.0,63.5869,63.5869,63.5336,63.5488,14000.0
2013-05-16 13:50:00,83.43,83.46,83.4,83.43,13200.0,63.5412,63.564,63.5183,63.5412,13200.0
2013-05-16 13:55:00,83.44,83.46,83.42,83.43,4900.0,63.5488,63.564,63.5336,63.5412,4900.0
2013-05-16 14:00:00,83.41,83.53,83.41,83.53,10000.0,63.5259,63.6173,63.5259,63.6173,10000.0
2013-05-16 14:05:00,83.54,83.6,83.53,83.6,6300.0,63.6249,63.6706,63.6173,63.6706,6300.0
2013-05-16 14:10:00,83.59,83.61,83.53,83.6,11200.0,63.663,63.6783,63.6173,63.6706,11200.0
2013-05-16 14:15:00,83.61,83.63,83.59,83.62,7300.0,63.6783,63.6935,63.663,63.6859,7300.0
2013-05-16 14:20:00,83.61,83.62,83.57,83.57,9600.0,63.6783,63.6859,63.6478,63.6478,9600.0
2013-05-16 14:25:00,83.57,83.58,83.54,83.54,4600.0,63.6478,63.6554,63.6249,63.6249,4600.0
2013-05-16 14:30:00,83.54,83.54,83.48,83.48,6800.0,63.6249,63.6249,63.5792,63.5792,6800.0
2013-05-16 14:35:00,83.48,83.49,83.48,83.49,5900.0,63.5792,63.5869,63.5792,63.5869,5900.0
2013-05-16 14:40:00,83.48,83.48,83.4,83.4,9300.0,63.5792,63.5792,63.5183,63.5183,9300.0
2013-05-16 14:45:00,83.4,83.43,83.37,83.41,14600.0,63.5183,63.5412,63.4955,63.5259,14600.0
2013-05-16 14:50:00,83.41,83.43,83.31,83.31,9400.0,63.5259,63.5412,63.4498,63.4498,9400.0
2013-05-16 14:55:00,83.32,83.32,83.21,83.23,16600.0,63.4574,63.4574,63.3736,63.3888,16600.0
2013-05-16 15:00:00,83.24,83.32,83.23,83.32,33900.0,63.3965,63.4574,63.3888,63.4574,33900.0
2013-05-16 15:05:00,83.34,83.35,83.29,83.3,11300.0,63.4726,63.4802,63.4345,63.4422,11300.0
2013-05-16 15:10:00,83.29,83.32,83.27,83.27,43600.0,63.4345,63.4574,63.4193,63.4193,43600.0
2013-05-16 15:15:00,83.27,83.3,83.21,83.21,24700.0,63.4193,63.4422,63.3736,63.3736,24700.0
2013-05-16 15:20:00,83.21,83.29,83.16,83.29,38300.0,63.3736,63.4345,63.3355,63.4345,38300.0
2013-05-16 15:25:00,83.26,83.29,83.23,83.25,41400.0,63.4117,63.4345,63.3888,63.4041,41400.0
2013-05-16 15:30:00,83.25,83.25,83.16,83.21,23300.0,63.4041,63.4041,63.3355,63.3736,23300.0
2013-05-16 15:35:00,83.21,83.24,83.14,83.21,27800.0,63.3736,63.3965,63.3203,63.3736,27800.0
2013-05-16 15:40:00,83.2,83.32,83.19,83.27,37200.0,63.366,63.4574,63.3584,63.4193,37200.0
2013-05-16 15:45:00,83.26,83.29,83.13,83.15,42900.0,63.4117,63.4345,63.3127,63.3279,42900.0
2013-05-16 15:50:00,83.16,83.18,83.09,83.09,80000.0,63.3355,63.3508,63.2822,63.2822,80000.0
2013-05-16 15:55:00,83.09,83.33,83.08,83.25,158400.0,63.2822,63.465,63.2746,63.4041,158400.0
2013-05-17 09:30:00,83.13,83.87,83.13,83.79,156800.0,63.3127,63.8763,63.3127,63.8153,156800.0
2013-05-17 09:35:00,83.76,83.97,83.68,83.85,31200.0,63.7925,63.9524,63.7316,63.861,31200.0
2013-05-17 09:40:00,83.92,83.95,83.68,83.75,19900.0,63.9144,63.9372,63.7316,63.7849,19900.0
2013-05-17 09:45:00,83.72,83.81,83.6,83.64,16000.0,63.762,63.8306,63.6706,63.7011,16000.0
2013-05-17 09:50:00,83.63,83.79,83.56,83.76,36300.0,63.6935,63.8153,63.6402,63.7925,36300.0
2013-05-17 09:55:00,83.8,83.84,83.57,83.7,27800.0,63.823,63.8534,63.6478,63.7468,27800.0
2013-05-17 10:00:00,83.73,83.73,83.45,83.61,28500.0,63.7696,63.7696,63.5564,63.6783,28500.0
2013-05-17 10:05:00,83.6,83.74,83.6,83.68,44400.0,63.6706,63.7773,63.6706,63.7316,44400.0
2013-05-17 10:10:00,83.68,83.77,83.61,83.61,41200.0,63.7316,63.8001,63.6783,63.6783,41200.0
2013-05-17 10:15:00,83.66,83.8,83.59,83.68,36700.0,63.7163,63.823,63.663,63.7316,36700.0
2013-05-17 10:20:00,83.71,83.81,83.71,83.8,34800.0,63.7544,63.8306,63.7544,63.823,34800.0
2013-05-17 10:25:00,83.78,83.8,83.74,83.77,30100.0,63.8077,63.823,63.7773,63.8001,30100.0
2013-05-17 10:30:00,83.76,83.85,83.76,83.85,17000.0,63.7925,63.861,63.7925,63.861,17000.0
2013-05-17 10:35:00,83.85,83.95,83.85,83.93,10100.0,63.861,63.9372,63.861,63.922,10100.0
2013-05-17 10:40:00,83.94,83.96,83.86,83.93,7600.0,63.9296,63.9448,63.8687,63.922,7600.0
2013-05-17 10:45:00,83.93,83.97,83.9,83.92,10800.0,63.922,63.9524,63.8991,63.9144,10800.0
2013-05-17 10:50:00,83.91,83.91,83.81,83.88,15600.0,63.9067,63.9067,63.8306,63.8839,15600.0
2013-05-17 10:55:00,83.88,83.91,83.8,83.83,35500.0,63.8839,63.9067,63.823,63.8458,35500.0
2013-05-17 11:00:00,83.83,83.84,83.79,83.83,21800.0,63.8458,63.8534,63.8153,63.8458,21800.0
2013-05-17 11:05:00,83.84,83.94,83.79,83.94,27300.0,63.8534,63.9296,63.8153,63.9296,27300.0
2013-05-17 11:10:00,83.93,83.94,83.85,83.92,18700.0,63.922,63.9296,63.861,63.9144,18700.0
2013-05-17 11:15:00,83.93,83.95,83.87,83.87,10100.0,63.922,63.9372,63.8763,63.8763,10100.0
2013-05-17 11:20:00,83.86,83.87,83.8,83.83,14500.0,63.8687,63.8763,63.823,63.8458,14500.0
2013-05-17 11:25:00,83.85,83.95,83.83,83.89,13900.0,63.861,63.9372,63.8458,63.8915,13900.0
2013-05-17 11:30:00,83.9,83.91,83.85,83.91,6600.0,63.8991,63.9067,63.861,63.9067,6600.0
2013-05-17 11:35:00,83.89,83.97,83.89,83.94,8500.0,63.8915,63.9524,63.8915,63.9296,8500.0
2013-05-17 11:40:00,83.94,83.94,83.84,83.86,7600.0,63.9296,63.9296,63.8534,63.8687,7600.0
2013-05-17 11:45:00,83.86,83.9,83.86,83.88,10000.0,63.8687,63.8991,63.8687,63.8839,10000.0
2013-05-17 11:50:00,83.89,83.93,83.89,83.9,7900.0,63.8915,63.922,63.8915,63.8991,7900.0
2013-05-17 11:55:00,83.9,83.96,83.9,83.96,22900.0,63.8991,63.9448,63.8991,63.9448,22900.0
2013-05-17 12:00:00,83.97,83.98,83.94,83.95,15300.0,63.9524,63.9601,63.9296,63.9372,15300.0
2013-05-17 12:05:00,83.95,83.97,83.95,83.95,5200.0,63.9372,63.9524,63.9372,63.9372,5200.0
2013-05-17 12:10:00,83.97,84.0,83.95,83.98,6600.0,63.9524,63.9753,63.9372,63.9601,6600.0
2013-05-17 12:15:00,83.96,83.97,83.93,83.97,18200.0,63.9448,63.9524,63.922,63.9524,18200.0
2013-05-17 12:20:00,83.97,84.01,83.95,84.0,16700.0,63.9524,63.9829,63.9372,63.9753,16700.0
2013-05-17 12:25:00,84.0,84.08,83.99,84.06,14600.0,63.9753,64.0362,63.9677,64.021,14600.0
2013-05-17 12:30:00,84.05,84.06,84.0,84.05,8500.0,64.0134,64.021,63.9753,64.0134,8500.0
2013-05-17 12:35:00,84.07,84.07,84.0,84.01,8800.0,64.0286,64.0286,63.9753,63.9829,8800.0
2013-05-17 12:40:00,84.01,84.04,83.98,84.04,9500.0,63.9829,64.0057,63.9601,64.0057,9500.0
2013-05-17 12:45:00,84.04,84.08,83.99,83.99,34300.0,64.0057,64.0362,63.9677,63.9677,34300.0
2013-05-17 12:50:00,84.0,84.01,83.89,83.89,7500.0,63.9753,63.9829,63.8915,63.8915,7500.0
2013-05-17 12:55:00,83.91,83.97,83.9,83.95,7900.0,63.9067,63.9524,63.8991,63.9372,7900.0
2013-05-17 13:00:00,83.95,83.96,83.93,83.96,5500.0,63.9372,63.9448,63.922,63.9448,5500.0
2013-05-17 13:05:00,83.94,84.02,83.94,83.99,13000.0,63.9296,63.9905,63.9296,63.9677,13000.0
2013-05-17 13:10:00,83.98,84.11,83.98,84.05,11100.0,63.9601,64.0591,63.9601,64.0134,11100.0
2013-05-17 13:15:00,84.05,84.07,83.99,83.99,8400.0,64.0134,64.0286,63.9677,63.9677,8400.0
2013-05-17 13:20:00,84.01,84.03,84.0,84.0,4100.0,63.9829,63.9981,63.9753,63.9753,4100.0
2013-05-17 13:25:00,84.0,84.03,84.0,84.0,4300.0,63.9753,63.9981,63.9753,63.9753,4300.0
2013-05-17 13:30:00,83.99,84.0,83.95,83.97,5900.0,63.9677,63.9753,63.9372,63.9524,5900.0
2013-05-17 13:35:00,83.96,83.96,83.94,83.94,2700.0,63.9448,63.9448,63.9296,63.9296,2700.0
2013-05-17 13:40:00,83.93,84.01,83.93,84.0,7100.0,63.922,63.9829,63.922,63.9753,7100.0
2013-05-17 13:45:00,84.0,84.01,83.94,83.94,9100.0,63.9753,63.9829,63.9296,63.9296,9100.0
2013-05-17 13:50:00,83.97,84.0,83.94,84.0,3900.0,63.9524,63.9753,63.9296,63.9753,3900.0
2013-05-17 13:55:00,84.0,84.0,83.96,83.96,4400.0,63.9753,63.9753,63.9448,63.9448,4400.0
2013-05-17 14:00:00,83.96,84.06,83.96,84.02,9100.0,63.9448,64.021,63.9448,63.9905,9100.0
2013-05-17 14:05:00,84.03,84.04,83.99,83.99,16900.0,63.9981,64.0057,63.9677,63.9677,16900.0
2013-05-17 14:10:00,83.98,84.04,83.98,84.0,8200.0,63.9601,64.0057,63.9601,63.9753,8200.0
2013-05-17 14:15:00,84.0,84.06,83.99,84.06,10100.0,63.9753,64.021,63.9677,64.021,10100.0
2013-05-17 14:20:00,84.05,84.06,84.02,84.04,8900.0,64.0134,64.021,63.9905,64.0057,8900.0
2013-05-17 14:25:00,84.05,84.07,84.03,84.03,10100.0,64.0134,64.0286,63.9981,63.9981,10100.0
2013-05-17 14:30:00,84.04,84.12,84.03,84.11,7100.0,64.0057,64.0667,63.9981,64.0591,7100.0
2013-05-17 14:35:00,84.1,84.13,84.06,84.08,9400.0,64.0514,64.0743,64.021,64.0362,9400.0
2013-05-17 14:40:00,84.08,84.08,84.04,84.05,10500.0,64.0362,64.0362,64.0057,64.0134,10500.0
2013-05-17 14:45:00,84.08,84.14,84.07,84.1,15200.0,64.0362,64.0819,64.0286,64.0514,15200.0
2013-05-17 14:50:00,84.12,84.15,84.1,84.12,10900.0,64.0667,64.0895,64.0514,64.0667,10900.0
2013-05-17 14:55:00,84.12,84.14,84.1,84.11,13800.0,64.0667,64.0819,64.0514,64.0591,13800.0
2013-05-17 15:00:00,84.12,84.2,84.1,84.2,16100.0,64.0667,64.1276,64.0514,64.1276,16100.0
2013-05-17 15:05:00,84.2,84.2,84.13,84.13,8400.0,64.1276,64.1276,64.0743,64.0743,8400.0
2013-05-17 15:10:00,84.13,84.18,84.1,84.17,15900.0,64.0743,64.1124,64.0514,64.1048,15900.0
2013-05-17 15:15:00,84.17,84.18,84.13,84.15,9700.0,64.1048,64.1124,64.0743,64.0895,9700.0
2013-05-17 15:20:00,84.16,84.3,84.15,84.3,18900.0,64.0971,64.2038,64.0895,64.2038,18900.0
2013-05-17 15:25:00,84.31,84.32,84.24,84.31,22300.0,64.2114,64.219,64.1581,64.2114,22300.0
2013-05-17 15:30:00,84.31,84.36,84.3,84.34,31100.0,64.2114,64.2495,64.2038,64.2342,31100.0
2013-05-17 15:35:00,84.34,84.38,84.31,84.31,29200.0,64.2342,64.2647,64.2114,64.2114,29200.0
2013-05-17 15:40:00,84.31,84.31,84.24,84.28,45800.0,64.2114,64.2114,64.1581,64.1885,45800.0
2013-05-17 15:45:00,84.28,84.4,84.28,84.33,43800.0,64.1885,64.2799,64.1885,64.2266,43800.0
2013-05-17 15:50:00,84.33,84.39,84.29,84.39,62500.0,64.2266,64.2723,64.1962,64.2723,62500.0
2013-05-17 15:55:00,84.39,84.48,84.33,84.44,152100.0,64.2723,64.3409,64.2266,64.3104,152100.0
2013-05-20 09:30:00,84.46,84.55,84.31,84.54,39600.0,64.3256,64.3942,64.2114,64.3866,39600.0
2013-05-20 09:35:00,84.53,84.71,84.41,84.65,35000.0,64.3789,64.516,64.2875,64.4703,35000.0
2013-05-20 09:40:00,84.63,84.69,84.35,84.35,13000.0,64.4551,64.5008,64.2418,64.2418,13000.0
2013-05-20 09:45:00,84.36,84.46,84.33,84.39,12700.0,64.2495,64.3256,64.2266,64.2723,12700.0
2013-05-20 09:50:00,84.39,84.6,84.39,84.42,21300.0,64.2723,64.4323,64.2723,64.2952,21300.0
2013-05-20 09:55:00,84.4,84.47,84.29,84.46,15600.0,64.2799,64.3332,64.1962,64.3256,15600.0
2013-05-20 10:00:00,84.44,84.57,84.37,84.48,17100.0,64.3104,64.4094,64.2571,64.3409,17100.0
2013-05-20 10:05:00,84.5,84.61,84.48,84.61,7900.0,64.3561,64.4399,64.3409,64.4399,7900.0
2013-05-20 10:10:00,84.59,84.6,84.51,84.57,16100.0,64.4246,64.4323,64.3637,64.4094,16100.0
2013-05-20 10:15:00,84.57,84.61,84.44,84.59,60100.0,64.4094,64.4399,64.3104,64.4246,60100.0
2013-05-20 10:20:00,84.62,84.64,84.51,84.56,39000.0,64.4475,64.4627,64.3637,64.4018,39000.0
2013-05-20 10:25:00,84.56,84.57,84.38,84.46,14800.0,64.4018,64.4094,64.2647,64.3256,14800.0
2013-05-20 10:30:00,84.45,84.45,84.29,84.29,22200.0,64.318,64.318,64.1962,64.1962,22200.0
2013-05-20 10:35:00,84.29,84.34,84.2,84.31,13800.0,64.1962,64.2342,64.1276,64.2114,13800.0
2013-05-20 10:40:00,84.3,84.31,84.16,84.3,21000.0,64.2038,64.2114,64.0971,64.2038,21000.0
2013-05-20 10:45:00,84.29,84.32,84.2,84.24,18400.0,64.1962,64.219,64.1276,64.1581,18400.0
2013-05-20 10:50:00,84.23,84.29,84.21,84.26,23600.0,64.1505,64.1962,64.1352,64.1733,23600.0
2013-05-20 10:55:00,84.26,84.28,84.22,84.22,11700.0,64.1733,64.1885,64.1428,64.1428,11700.0
2013-05-20 11:00:00,84.23,84.28,84.22,84.28,4000.0,64.1505,64.1885,64.1428,64.1885,4000.0
2013-05-20 11:05:00,84.28,84.3,84.23,84.23,5700.0,64.1885,64.2038,64.1505,64.1505,5700.0
2013-05-20 11:10:00,84.24,84.28,84.22,84.24,10200.0,64.1581,64.1885,64.1428,64.1581,10200.0
2013-05-20 11:15:00,84.24,84.31,84.23,84.29,10900.0,64.1581,64.2114,64.1505,64.1962,10900.0
2013-05-20 11:20:00,84.28,84.28,84.22,84.24,13600.0,64.1885,64.1885,64.1428,64.1581,13600.0
2013-05-20 11:25:00,84.23,84.25,84.22,84.25,6500.0,64.1505,64.1657,64.1428,64.1657,6500.0
2013-05-20 11:30:00,84.25,84.28,84.23,84.25,9400.0,64.1657,64.1885,64.1505,64.1657,9400.0
2013-05-20 11:35:00,84.25,84.31,84.25,84.31,7200.0,64.1657,64.2114,64.1657,64.2114,7200.0
2013-05-20 11:40:00,84.33,84.41,84.33,84.37,14400.0,64.2266,64.2875,64.2266,64.2571,14400.0
2013-05-20 11:45:00,84.36,84.4,84.29,84.29,14900.0,64.2495,64.2799,64.1962,64.1962,14900.0
2013-05-20 11:50:00,84.27,84.37,84.27,84.3,13700.0,64.1809,64.2571,64.1809,64.2038,13700.0
2013-05-20 11:55:00,84.3,84.31,84.22,84.23,16200.0,64.2038,64.2114,64.1428,64.1505,16200.0
2013-05-20 12:00:00,84.23,84.27,84.23,84.24,11100.0,64.1505,64.1809,64.1505,64.1581,11100.0
2013-05-20 12:05:00,84.26,84.28,84.22,84.28,9800.0,64.1733,64.1885,64.1428,64.1885,9800.0
2013-05-20 12:10:00,84.29,84.3,84.22,84.3,6700.0,64.1962,64.2038,64.1428,64.2038,6700.0
2013-05-20 12:15:00,84.28,84.3,84.24,84.25,17000.0,64.1885,64.2038,64.1581,64.1657,17000.0
2013-05-20 12:20:00,84.26,84.34,84.25,84.32,16200.0,64.1733,64.2342,64.1657,64.219,16200.0
2013-05-20 12:25:00,84.34,84.35,84.32,84.33,9200.0,64.2342,64.2418,64.219,64.2266,9200.0
2013-05-20 12:30:00,84.31,84.37,84.3,84.32,7500.0,64.2114,64.2571,64.2038,64.219,7500.0
2013-05-20 12:35:00,84.33,84.36,84.28,84.28,14400.0,64.2266,64.2495,64.1885,64.1885,14400.0
2013-05-20 12:40:00,84.26,84.34,84.26,84.33,7100.0,64.1733,64.2342,64.1733,64.2266,7100.0
2013-05-20 12:45:00,84.32,84.34,84.26,84.32,19600.0,64.219,64.2342,64.1733,64.219,19600.0
2013-05-20 12:50:00,84.32,84.37,84.29,84.31,9200.0,64.219,64.2571,64.1962,64.2114,9200.0
2013-05-20 12:55:00,84.29,84.31,84.25,84.28,10400.0,64.1962,64.2114,64.1657,64.1885,10400.0
2013-05-20 13:00:00,84.28,84.31,84.26,84.3,10600.0,64.1885,64.2114,64.1733,64.2038,10600.0
2013-05-20 13:05:00,84.31,84.39,84.31,84.36,20900.0,64.2114,64.2723,64.2114,64.2495,20900.0
2013-05-20 13:10:00,84.34,84.36,84.33,84.35,6500.0,64.2342,64.2495,64.2266,64.2418,6500.0
2013-05-20 13:15:00,84.35,84.4,84.27,84.27,9200.0,64.2418,64.2799,64.1809,64.1809,9200.0
2013-05-20 13:20:00,84.24,84.34,84.24,84.31,8500.0,64.1581,64.2342,64.1581,64.2114,8500.0
2013-05-20 13:25:00,84.29,84.31,84.23,84.31,8600.0,64.1962,64.2114,64.1505,64.2114,8600.0
2013-05-20 13:30:00,84.31,84.39,84.29,84.39,11200.0,64.2114,64.2723,64.1962,64.2723,11200.0
2013-05-20 13:35:00,84.38,84.39,84.28,84.28,11800.0,64.2647,64.2723,64.1885,64.1885,11800.0
2013-05-20 13:40:00,84.29,84.29,84.2,84.24,14900.0,64.1962,64.1962,64.1276,64.1581,14900.0
2013-05-20 13:45:00,84.23,84.25,84.13,84.14,13000.0,64.1505,64.1657,64.0743,64.0819,13000.0
2013-05-20 13:50:00,84.14,84.22,84.1,84.2,14600.0,64.0819,64.1428,64.0514,64.1276,14600.0
2013-05-20 13:55:00,84.19,84.19,84.13,84.17,17500.0,64.12,64.12,64.0743,64.1048,17500.0
2013-05-20 14:00:00,84.14,84.15,84.06,84.08,20800.0,64.0819,64.0895,64.021,64.0362,20800.0
2013-05-20 14:05:00,84.06,84.14,84.06,84.12,6700.0,64.021,64.0819,64.021,64.0667,6700.0
2013-05-20 14:10:00,84.14,84.18,84.1,84.11,10200.0,64.0819,64.1124,64.0514,64.0591,10200.0
2013-05-20 14:15:00,84.11,84.12,84.05,84.06,11300.0,64.0591,64.0667,64.0134,64.021,11300.0
2013-05-20 14:20:00,84.05,84.23,84.05,84.2,9200.0,64.0134,64.1505,64.0134,64.1276,9200.0
2013-05-20 14:25:00,84.19,84.2,84.15,84.16,17000.0,64.12,64.1276,64.0895,64.0971,17000.0
2013-05-20 14:30:00,84.18,84.25,84.18,84.21,5100.0,64.1124,64.1657,64.1124,64.1352,5100.0
2013-05-20 14:35:00,84.21,84.22,84.09,84.09,7900.0,64.1352,64.1428,64.0438,64.0438,7900.0
2013-05-20 14:40:00,84.11,84.11,84.05,84.05,14000.0,64.0591,64.0591,64.0134,64.0134,14000.0
2013-05-20 14:45:00,84.06,84.08,84.04,84.05,7000.0,64.021,64.0362,64.0057,64.0134,7000.0
2013-05-20 14:50:00,84.05,84.14,84.05,84.06,9800.0,64.0134,64.0819,64.0134,64.021,9800.0
2013-05-20 14:55:00,84.05,84.06,83.97,83.99,16300.0,64.0134,64.021,63.9524,63.9677,16300.0
2013-05-20 15:00:00,84.0,84.17,84.0,84.17,14400.0,63.9753,64.1048,63.9753,64.1048,14400.0
2013-05-20 15:05:00,84.17,84.17,84.05,84.05,17600.0,64.1048,64.1048,64.0134,64.0134,17600.0
2013-05-20 15:10:00,84.05,84.08,84.0,84.03,21400.0,64.0134,64.0362,63.9753,63.9981,21400.0
2013-05-20 15:15:00,84.04,84.04,83.94,83.95,96600.0,64.0057,64.0057,63.9296,63.9372,96600.0
2013-05-20 15:20:00,83.95,83.95,83.88,83.95,16200.0,63.9372,63.9372,63.8839,63.9372,16200.0
2013-05-20 15:25:00,83.94,83.94,83.88,83.93,22400.0,63.9296,63.9296,63.8839,63.922,22400.0
2013-05-20 15:30:00,83.93,83.93,83.8,83.8,39500.0,63.922,63.922,63.823,63.823,39500.0
2013-05-20 15:35:00,83.78,83.81,83.73,83.76,41500.0,63.8077,63.8306,63.7696,63.7925,41500.0
2013-05-20 15:40:00,83.76,83.87,83.74,83.78,45900.0,63.7925,63.8763,63.7773,63.8077,45900.0
2013-05-20 15:45:00,83.78,83.81,83.72,83.81,46500.0,63.8077,63.8306,63.762,63.8306,46500.0
2013-05-20 15:50:00,83.8,83.89,83.79,83.84,64700.0,63.823,63.8915,63.8153,63.8534,64700.0
2013-05-20 15:55:00,83.85,83.95,83.82,83.94,96600.0,63.861,63.9372,63.8382,63.9296,96600.0
2013-05-21 09:30:00,84.37,84.76,84.11,84.74,65000.0,64.2571,64.5541,64.0591,64.5389,65000.0
2013-05-21 09:35:00,84.83,84.89,84.66,84.82,20200.0,64.6074,64.6531,64.4779,64.5998,20200.0
2013-05-21 09:40:00,84.82,84.82,84.55,84.72,17300.0,64.5998,64.5998,64.3942,64.5236,17300.0
2013-05-21 09:45:00,84.75,84.84,84.67,84.71,12800.0,64.5465,64.615,64.4856,64.516,12800.0
2013-05-21 09:50:00,84.72,84.87,84.64,84.86,40900.0,64.5236,64.6379,64.4627,64.6303,40900.0
2013-05-21 09:55:00,84.85,84.97,84.84,84.97,14200.0,64.6227,64.714,64.615,64.714,14200.0
2013-05-21 10:00:00,84.97,85.04,84.89,85.02,17200.0,64.714,64.7674,64.6531,64.7521,17200.0
2013-05-21 10:05:00,85.02,85.02,84.78,84.79,22200.0,64.7521,64.7521,64.5693,64.577,22200.0
2013-05-21 10:10:00,84.78,84.9,84.73,84.83,32500.0,64.5693,64.6607,64.5313,64.6074,32500.0
2013-05-21 10:15:00,84.83,84.9,84.79,84.87,19700.0,64.6074,64.6607,64.577,64.6379,19700.0
2013-05-21 10:20:00,84.85,84.88,84.77,84.8,20500.0,64.6227,64.6455,64.5617,64.5846,20500.0
2013-05-21 10:25:00,84.78,84.92,84.74,84.9,26100.0,64.5693,64.676,64.5389,64.6607,26100.0
2013-05-21 10:30:00,84.9,84.99,84.89,84.98,15700.0,64.6607,64.7293,64.6531,64.7217,15700.0
2013-05-21 10:35:00,84.97,85.06,84.89,85.06,16100.0,64.714,64.7826,64.6531,64.7826,16100.0
2013-05-21 10:40:00,85.05,85.08,85.02,85.06,23600.0,64.775,64.7978,64.7521,64.7826,23600.0
2013-05-21 10:45:00,85.05,85.07,85.0,85.05,10500.0,64.775,64.7902,64.7369,64.775,10500.0
2013-05-21 10:50:00,85.05,85.09,85.02,85.04,12800.0,64.775,64.8054,64.7521,64.7674,12800.0
2013-05-21 10:55:00,85.04,85.09,85.04,85.07,22400.0,64.7674,64.8054,64.7674,64.7902,22400.0
2013-05-21 11:00:00,85.08,85.11,85.05,85.1,17600.0,64.7978,64.8207,64.775,64.8131,17600.0
2013-05-21 11:05:00,85.13,85.16,85.11,85.13,10600.0,64.8359,64.8588,64.8207,64.8359,10600.0
2013-05-21 11:10:00,85.12,85.15,85.09,85.15,13700.0,64.8283,64.8511,64.8054,64.8511,13700.0
2013-05-21 11:15:00,85.13,85.19,85.1,85.19,34600.0,64.8359,64.8816,64.8131,64.8816,34600.0
2013-05-21 11:20:00,85.2,85.26,85.17,85.24,29400.0,64.8892,64.9349,64.8664,64.9197,29400.0
2013-05-21 11:25:00,85.26,85.26,85.09,85.09,21700.0,64.9349,64.9349,64.8054,64.8054,21700.0
2013-05-21 11:30:00,85.11,85.19,85.05,85.05,45700.0,64.8207,64.8816,64.775,64.775,45700.0
2013-05-21 11:35:00,85.06,85.06,84.97,84.99,18300.0,64.7826,64.7826,64.714,64.7293,18300.0
2013-05-21 11:40:00,84.99,85.02,84.94,84.96,16300.0,64.7293,64.7521,64.6912,64.7064,16300.0
2013-05-21 11:45:00,84.97,85.01,84.94,84.97,14600.0,64.714,64.7445,64.6912,64.714,14600.0
2013-05-21 11:50:00,84.97,85.06,84.96,84.98,24800.0,64.714,64.7826,64.7064,64.7217,24800.0
2013-05-21 11:55:00,84.99,85.04,84.97,85.01,12800.0,64.7293,64.7674,64.714,64.7445,12800.0
2013-05-21 12:00:00,85.02,85.12,85.01,85.07,9700.0,64.7521,64.8283,64.7445,64.7902,9700.0
2013-05-21 12:05:00,85.08,85.1,85.0,85.01,10600.0,64.7978,64.8131,64.7369,64.7445,10600.0
2013-05-21 12:10:00,85.01,85.05,85.0,85.04,15000.0,64.7445,64.775,64.7369,64.7674,15000.0
2013-05-21 12:15:00,85.05,85.09,85.03,85.03,12300.0,64.775,64.8054,64.7597,64.7597,12300.0
2013-05-21 12:20:00,85.04,85.07,85.01,85.06,13600.0,64.7674,64.7902,64.7445,64.7826,13600.0
2013-05-21 12:25:00,85.06,85.11,85.06,85.1,16900.0,64.7826,64.8207,64.7826,64.8131,16900.0
2013-05-21 12:30:00,85.1,85.16,85.1,85.12,12400.0,64.8131,64.8588,64.8131,64.8283,12400.0
2013-05-21 12:35:00,85.13,85.13,85.03,85.03,7200.0,64.8359,64.8359,64.7597,64.7597,7200.0
2013-05-21 12:40:00,85.04,85.05,84.98,85.03,27100.0,64.7674,64.775,64.7217,64.7597,27100.0
2013-05-21 12:45:00,85.03,85.03,84.94,85.01,26900.0,64.7597,64.7597,64.6912,64.7445,26900.0
2013-05-21 12:50:00,85.03,85.04,84.97,85.01,16100.0,64.7597,64.7674,64.714,64.7445,16100.0
2013-05-21 12:55:00,85.01,85.08,84.99,85.01,21700.0,64.7445,64.7978,64.7293,64.7445,21700.0
2013-05-21 13:00:00,85.01,85.05,84.99,85.03,10800.0,64.7445,64.775,64.7293,64.7597,10800.0
2013-05-21 13:05:00,85.04,85.18,85.04,85.11,42400.0,64.7674,64.874,64.7674,64.8207,42400.0
2013-05-21 13:10:00,85.11,85.12,85.04,85.09,16600.0,64.8207,64.8283,64.7674,64.8054,16600.0
2013-05-21 13:15:00,85.09,85.13,85.05,85.1,12700.0,64.8054,64.8359,64.775,64.8131,12700.0
2013-05-21 13:20:00,85.1,85.1,85.02,85.03,7600.0,64.8131,64.8131,64.7521,64.7597,7600.0
2013-05-21 13:25:00,85.04,85.05,84.97,84.98,10100.0,64.7674,64.775,64.714,64.7217,10100.0
2013-05-21 13:30:00,84.97,84.99,84.96,84.97,5600.0,64.714,64.7293,64.7064,64.714,5600.0
2013-05-21 13:35:00,84.97,84.97,84.93,84.95,3000.0,64.714,64.714,64.6836,64.6988,3000.0
2013-05-21 13:40:00,84.95,84.96,84.92,84.92,8000.0,64.6988,64.7064,64.676,64.676,8000.0
2013-05-21 13:45:00,84.94,84.94,84.89,84.9,6200.0,64.6912,64.6912,64.6531,64.6607,6200.0
2013-05-21 13:50:00,84.89,84.95,84.85,84.86,7500.0,64.6531,64.6988,64.6227,64.6303,7500.0
2013-05-21 13:55:00,84.86,84.88,84.83,84.84,15500.0,64.6303,64.6455,64.6074,64.615,15500.0
2013-05-21 14:00:00,84.83,84.85,84.81,84.84,5400.0,64.6074,64.6227,64.5922,64.615,5400.0
2013-05-21 14:05:00,84.84,84.84,84.8,84.81,6400.0,64.615,64.615,64.5846,64.5922,6400.0
2013-05-21 14:10:00,84.81,84.85,84.79,84.83,11900.0,64.5922,64.6227,64.577,64.6074,11900.0
2013-05-21 14:15:00,84.83,84.95,84.83,84.94,10700.0,64.6074,64.6988,64.6074,64.6912,10700.0
2013-05-21 14:20:00,84.94,84.95,84.89,84.92,8000.0,64.6912,64.6988,64.6531,64.676,8000.0
2013-05-21 14:25:00,84.9,84.96,84.85,84.85,32200.0,64.6607,64.7064,64.6227,64.6227,32200.0
2013-05-21 14:30:00,84.86,84.94,84.85,84.94,5600.0,64.6303,64.6912,64.6227,64.6912,5600.0
2013-05-21 14:35:00,84.94,84.95,84.91,84.94,14100.0,64.6912,64.6988,64.6684,64.6912,14100.0
2013-05-21 14:40:00,84.94,84.94,84.86,84.87,21700.0,64.6912,64.6912,64.6303,64.6379,21700.0
2013-05-21 14:45:00,84.88,84.88,84.82,84.83,24000.0,64.6455,64.6455,64.5998,64.6074,24000.0
2013-05-21 14:50:00,84.83,84.86,84.81,84.84,19500.0,64.6074,64.6303,64.5922,64.615,19500.0
2013-05-21 14:55:00,84.84,84.85,84.79,84.83,29000.0,64.615,64.6227,64.577,64.6074,29000.0
2013-05-21 15:00:00,84.83,84.84,84.82,84.82,21900.0,64.6074,64.615,64.5998,64.5998,21900.0
2013-05-21 15:05:00,84.82,84.88,84.78,84.86,24700.0,64.5998,64.6455,64.5693,64.6303,24700.0
2013-05-21 15:10:00,84.87,84.92,84.84,84.89,18100.0,64.6379,64.676,64.615,64.6531,18100.0
2013-05-21 15:15:00,84.88,84.88,84.79,84.81,9700.0,64.6455,64.6455,64.577,64.5922,9700.0
2013-05-21 15:20:00,84.81,84.84,84.78,84.81,16200.0,64.5922,64.615,64.5693,64.5922,16200.0
2013-05-21 15:25:00,84.8,84.82,84.76,84.77,14900.0,64.5846,64.5998,64.5541,64.5617,14900.0
2013-05-21 15:30:00,84.77,84.8,84.74,84.8,18000.0,64.5617,64.5846,64.5389,64.5846,18000.0
2013-05-21 15:35:00,84.8,84.8,84.76,84.77,29700.0,64.5846,64.5846,64.5541,64.5617,29700.0
2013-05-21 15:40:00,84.77,84.82,84.75,84.77,18500.0,64.5617,64.5998,64.5465,64.5617,18500.0
2013-05-21 15:45:00,84.76,84.78,84.71,84.74,24300.0,64.5541,64.5693,64.516,64.5389,24300.0
2013-05-21 15:50:00,84.73,84.78,84.71,84.71,27500.0,64.5313,64.5693,64.516,64.516,27500.0
2013-05-21 15:55:00,84.71,84.75,84.65,84.66,97200.0,64.516,64.5465,64.4703,64.4779,97200.0
2013-05-22 09:30:00,84.63,84.68,84.29,84.3,25800.0,64.4551,64.4932,64.1962,64.2038,25800.0
2013-05-22 09:35:00,84.25,84.64,84.25,84.57,19600.0,64.1657,64.4627,64.1657,64.4094,19600.0
2013-05-22 09:40:00,84.63,84.83,84.52,84.83,14800.0,64.4551,64.6074,64.3713,64.6074,14800.0
2013-05-22 09:45:00,84.81,84.82,84.3,84.3,18000.0,64.5922,64.5998,64.2038,64.2038,18000.0
2013-05-22 09:50:00,84.31,84.47,84.3,84.45,8400.0,64.2114,64.3332,64.2038,64.318,8400.0
2013-05-22 09:55:00,84.44,84.48,84.35,84.48,7500.0,64.3104,64.3409,64.2418,64.3409,7500.0
2013-05-22 10:00:00,84.58,84.74,84.37,84.67,14000.0,64.417,64.5389,64.2571,64.4856,14000.0
2013-05-22 10:05:00,84.64,84.76,84.63,84.7,9600.0,64.4627,64.5541,64.4551,64.5084,9600.0
2013-05-22 10:10:00,84.71,84.85,84.67,84.85,12500.0,64.516,64.6227,64.4856,64.6227,12500.0
2013-05-22 10:15:00,84.85,84.91,84.73,84.73,18000.0,64.6227,64.6684,64.5313,64.5313,18000.0
2013-05-22 10:20:00,84.73,84.9,84.72,84.9,8000.0,64.5313,64.6607,64.5236,64.6607,8000.0
2013-05-22 10:25:00,84.9,84.98,84.81,84.9,25300.0,64.6607,64.7217,64.5922,64.6607,25300.0
2013-05-22 10:30:00,84.91,84.96,84.68,84.68,32600.0,64.6684,64.7064,64.4932,64.4932,32600.0
2013-05-22 10:35:00,84.69,84.71,84.4,84.54,44800.0,64.5008,64.516,64.2799,64.3866,44800.0
2013-05-22 10:40:00,84.54,84.62,84.4,84.47,18200.0,64.3866,64.4475,64.2799,64.3332,18200.0
2013-05-22 10:45:00,84.46,84.46,84.31,84.39,10700.0,64.3256,64.3256,64.2114,64.2723,10700.0
2013-05-22 10:50:00,84.43,84.48,84.34,84.44,10100.0,64.3028,64.3409,64.2342,64.3104,10100.0
2013-05-22 10:55:00,84.43,84.5,84.32,84.4,8300.0,64.3028,64.3561,64.219,64.2799,8300.0
2013-05-22 11:00:00,84.39,84.4,84.31,84.31,24900.0,64.2723,64.2799,64.2114,64.2114,24900.0
2013-05-22 11:05:00,84.32,84.47,84.27,84.39,9800.0,64.219,64.3332,64.1809,64.2723,9800.0
2013-05-22 11:10:00,84.38,84.48,84.3,84.36,23500.0,64.2647,64.3409,64.2038,64.2495,23500.0
2013-05-22 11:15:00,84.38,84.38,84.3,84.34,8600.0,64.2647,64.2647,64.2038,64.2342,8600.0
2013-05-22 11:20:00,84.32,84.37,84.27,84.28,10200.0,64.219,64.2571,64.1809,64.1885,10200.0
2013-05-22 11:25:00,84.27,84.28,84.2,84.27,12400.0,64.1809,64.1885,64.1276,64.1809,12400.0
2013-05-22 11:30:00,84.28,84.36,84.25,84.26,9500.0,64.1885,64.2495,64.1657,64.1733,9500.0
2013-05-22 11:35:00,84.28,84.31,84.23,84.26,13200.0,64.1885,64.2114,64.1505,64.1733,13200.0
2013-05-22 11:40:00,84.23,84.26,84.21,84.26,14700.0,64.1505,64.1733,64.1352,64.1733,14700.0
2013-05-22 11:45:00,84.25,84.46,84.24,84.45,10200.0,64.1657,64.3256,64.1581,64.318,10200.0
2013-05-22 11:50:00,84.46,84.48,84.43,84.46,4400.0,64.3256,64.3409,64.3028,64.3256,4400.0
2013-05-22 11:55:00,84.44,84.48,84.41,84.46,9500.0,64.3104,64.3409,64.2875,64.3256,9500.0
2013-05-22 12:00:00,84.47,84.47,84.4,84.4,5100.0,64.3332,64.3332,64.2799,64.2799,5100.0
2013-05-22 12:05:00,84.39,84.45,84.38,84.41,5300.0,64.2723,64.318,64.2647,64.2875,5300.0
2013-05-22 12:10:00,84.4,84.41,84.33,84.4,11000.0,64.2799,64.2875,64.2266,64.2799,11000.0
2013-05-22 12:15:00,84.39,84.39,84.35,84.36,4800.0,64.2723,64.2723,64.2418,64.2495,4800.0
2013-05-22 12:20:00,84.37,84.39,84.35,84.38,9300.0,64.2571,64.2723,64.2418,64.2647,9300.0
2013-05-22 12:25:00,84.36,84.36,84.22,84.23,21300.0,64.2495,64.2495,64.1428,64.1505,21300.0
2013-05-22 12:30:00,84.23,84.26,84.08,84.11,20600.0,64.1505,64.1733,64.0362,64.0591,20600.0
2013-05-22 12:35:00,84.1,84.15,84.05,84.12,10600.0,64.0514,64.0895,64.0134,64.0667,10600.0
2013-05-22 12:40:00,84.12,84.13,84.09,84.11,2700.0,64.0667,64.0743,64.0438,64.0591,2700.0
2013-05-22 12:45:00,84.11,84.11,84.01,84.03,5900.0,64.0591,64.0591,63.9829,63.9981,5900.0
2013-05-22 12:50:00,84.05,84.11,84.04,84.04,12000.0,64.0134,64.0591,64.0057,64.0057,12000.0
2013-05-22 12:55:00,84.04,84.08,84.0,84.0,12300.0,64.0057,64.0362,63.9753,63.9753,12300.0
2013-05-22 13:00:00,84.02,84.02,83.84,83.87,21000.0,63.9905,63.9905,63.8534,63.8763,21000.0
2013-05-22 13:05:00,83.84,83.86,83.73,83.74,19400.0,63.8534,63.8687,63.7696,63.7773,19400.0
2013-05-22 13:10:00,83.74,83.75,83.53,83.55,17500.0,63.7773,63.7849,63.6173,63.6326,17500.0
2013-05-22 13:15:00,83.54,83.55,83.4,83.43,25800.0,63.6249,63.6326,63.5183,63.5412,25800.0
2013-05-22 13:20:00,83.41,83.44,83.3,83.32,32000.0,63.5259,63.5488,63.4422,63.4574,32000.0
2013-05-22 13:25:00,83.31,83.32,83.08,83.08,51700.0,63.4498,63.4574,63.2746,63.2746,51700.0
2013-05-22 13:30:00,83.08,83.1,82.85,83.0,66400.0,63.2746,63.2898,63.0994,63.2137,66400.0
2013-05-22 13:35:00,83.01,83.12,82.94,83.01,49100.0,63.2213,63.3051,63.168,63.2213,49100.0
2013-05-22 13:40:00,83.02,83.07,82.9,82.9,23100.0,63.2289,63.267,63.1375,63.1375,23100.0
2013-05-22 13:45:00,82.95,83.01,82.85,83.0,20300.0,63.1756,63.2213,63.0994,63.2137,20300.0
2013-05-22 13:50:00,83.01,83.06,82.85,82.9,24400.0,63.2213,63.2594,63.0994,63.1375,24400.0
2013-05-22 13:55:00,82.91,82.94,82.81,82.83,25300.0,63.1451,63.168,63.069,63.0842,25300.0
2013-05-22 14:00:00,82.81,82.87,82.53,82.56,47700.0,63.069,63.1147,62.8557,62.8786,47700.0
2013-05-22 14:05:00,82.59,82.67,82.44,82.51,40900.0,62.9014,62.9623,62.7872,62.8405,40900.0
2013-05-22 14:10:00,82.51,82.51,82.08,82.17,61900.0,62.8405,62.8405,62.513,62.5815,61900.0
2013-05-22 14:15:00,82.13,82.34,82.07,82.34,32800.0,62.5511,62.711,62.5054,62.711,32800.0
2013-05-22 14:20:00,82.35,82.46,82.26,82.28,47800.0,62.7186,62.8024,62.6501,62.6653,47800.0
2013-05-22 14:25:00,82.25,82.26,81.98,82.02,93900.0,62.6425,62.6501,62.4368,62.4673,93900.0
2013-05-22 14:30:00,82.01,82.21,81.95,82.21,53100.0,62.4597,62.612,62.414,62.612,53100.0
2013-05-22 14:35:00,82.2,82.23,81.91,82.02,44500.0,62.6044,62.6272,62.3835,62.4673,44500.0
2013-05-22 14:40:00,82.03,82.06,81.95,82.0,27700.0,62.4749,62.4978,62.414,62.4521,27700.0
2013-05-22 14:45:00,82.0,82.14,81.98,82.13,23400.0,62.4521,62.5587,62.4368,62.5511,23400.0
2013-05-22 14:50:00,82.11,82.13,82.04,82.11,17200.0,62.5358,62.5511,62.4825,62.5358,17200.0
2013-05-22 14:55:00,82.12,82.22,82.11,82.2,23000.0,62.5435,62.6196,62.5358,62.6044,23000.0
2013-05-22 15:00:00,82.2,82.22,82.1,82.12,25800.0,62.6044,62.6196,62.5282,62.5435,25800.0
2013-05-22 15:05:00,82.12,82.19,82.1,82.17,15400.0,62.5435,62.5968,62.5282,62.5815,15400.0
2013-05-22 15:10:00,82.18,82.23,82.13,82.19,23000.0,62.5892,62.6272,62.5511,62.5968,23000.0
2013-05-22 15:15:00,82.18,82.19,81.98,82.05,30300.0,62.5892,62.5968,62.4368,62.4901,30300.0
2013-05-22 15:20:00,82.03,82.05,81.92,81.92,28000.0,62.4749,62.4901,62.3911,62.3911,28000.0
2013-05-22 15:25:00,81.95,81.96,81.72,81.75,33700.0,62.414,62.4216,62.2388,62.2617,33700.0
2013-05-22 15:30:00,81.74,81.85,81.67,81.85,50000.0,62.254,62.3378,62.2007,62.3378,50000.0
2013-05-22 15:35:00,81.83,81.93,81.79,81.89,59100.0,62.3226,62.3988,62.2921,62.3683,59100.0
2013-05-22 15:40:00,81.89,82.04,81.81,81.98,58200.0,62.3683,62.4825,62.3074,62.4368,58200.0
2013-05-22 15:45:00,81.97,82.07,81.97,82.01,53100.0,62.4292,62.5054,62.4292,62.4597,53100.0
2013-05-22 15:50:00,82.01,82.19,82.01,82.1,70500.0,62.4597,62.5968,62.4597,62.5282,70500.0
2013-05-22 15:55:00,82.11,82.2,82.08,82.16,157400.0,62.5358,62.6044,62.513,62.5739,157400.0
2013-05-23 09:30:00,81.71,81.77,81.16,81.18,78300.0,62.2312,62.2769,61.8123,61.8275,78300.0
2013-05-23 09:35:00,81.33,81.42,80.58,81.35,66600.0,61.9418,62.0103,61.3706,61.957,66600.0
2013-05-23 09:40:00,81.39,81.9,81.16,81.16,42900.0,61.9875,62.3759,61.8123,61.8123,42900.0
2013-05-23 09:45:00,81.2,81.33,81.01,81.04,48300.0,61.8428,61.9418,61.6981,61.7209,48300.0
2013-05-23 09:50:00,81.04,81.09,80.6,80.6,43600.0,61.7209,61.759,61.3858,61.3858,43600.0
2013-05-23 09:55:00,80.63,80.95,80.48,80.95,79800.0,61.4087,61.6524,61.2944,61.6524,79800.0
2013-05-23 10:00:00,80.85,81.08,80.66,81.08,34500.0,61.5762,61.7514,61.4315,61.7514,34500.0
2013-05-23 10:05:00,81.08,81.23,81.03,81.23,38200.0,61.7514,61.8656,61.7133,61.8656,38200.0
2013-05-23 10:10:00,81.23,81.45,81.14,81.2,45400.0,61.8656,62.0332,61.7971,61.8428,45400.0
2013-05-23 10:15:00,81.19,81.21,81.11,81.18,12800.0,61.8352,61.8504,61.7742,61.8275,12800.0
2013-05-23 10:20:00,81.15,81.31,81.12,81.18,10600.0,61.8047,61.9266,61.7818,61.8275,10600.0
2013-05-23 10:25:00,81.23,81.28,81.18,81.24,20800.0,61.8656,61.9037,61.8275,61.8732,20800.0
2013-05-23 10:30:00,81.25,81.37,81.23,81.28,18100.0,61.8809,61.9722,61.8656,61.9037,18100.0
2013-05-23 10:35:00,81.29,81.34,81.11,81.11,12600.0,61.9113,61.9494,61.7742,61.7742,12600.0
2013-05-23 10:40:00,81.13,81.14,80.96,80.98,14700.0,61.7895,61.7971,61.66,61.6752,14700.0
2013-05-23 10:45:00,80.96,81.02,80.93,80.96,18800.0,61.66,61.7057,61.6371,61.66,18800.0
2013-05-23 10:50:00,80.96,81.11,80.96,81.08,9500.0,61.66,61.7742,61.66,61.7514,9500.0
2013-05-23 10:55:00,81.06,81.16,80.98,81.02,13900.0,61.7361,61.8123,61.6752,61.7057,13900.0
2013-05-23 11:00:00,81.03,81.12,80.99,81.09,10800.0,61.7133,61.7818,61.6828,61.759,10800.0
2013-05-23 11:05:00,81.1,81.23,81.1,81.2,26200.0,61.7666,61.8656,61.7666,61.8428,26200.0
2013-05-23 11:10:00,81.21,81.33,81.17,81.33,20200.0,61.8504,61.9418,61.8199,61.9418,20200.0
2013-05-23 11:15:00,81.3,81.44,81.3,81.4,9300.0,61.9189,62.0256,61.9189,61.9951,9300.0
2013-05-23 11:20:00,81.41,81.53,81.41,81.47,32100.0,62.0027,62.0941,62.0027,62.0484,32100.0
2013-05-23 11:25:00,81.47,81.55,81.43,81.43,36400.0,62.0484,62.1093,62.0179,62.0179,36400.0
2013-05-23 11:30:00,81.43,81.45,81.36,81.4,24100.0,62.0179,62.0332,61.9646,61.9951,24100.0
2013-05-23 11:35:00,81.41,81.46,81.24,81.24,34800.0,62.0027,62.0408,61.8732,61.8732,34800.0
2013-05-23 11:40:00,81.24,81.24,81.02,81.02,47400.0,61.8732,61.8732,61.7057,61.7057,47400.0
2013-05-23 11:45:00,81.03,81.04,80.96,80.98,26300.0,61.7133,61.7209,61.66,61.6752,26300.0
2013-05-23 11:50:00,80.99,81.02,80.95,80.95,19800.0,61.6828,61.7057,61.6524,61.6524,19800.0
2013-05-23 11:55:00,80.96,80.98,80.85,80.87,18900.0,61.66,61.6752,61.5762,61.5914,18900.0
2013-05-23 12:00:00,80.88,80.94,80.82,80.82,19500.0,61.5991,61.6448,61.5534,61.5534,19500.0
2013-05-23 12:05:00,80.82,80.95,80.82,80.88,26900.0,61.5534,61.6524,61.5534,61.5991,26900.0
2013-05-23 12:10:00,80.9,81.0,80.88,80.95,34200.0,61.6143,61.6905,61.5991,61.6524,34200.0
2013-05-23 12:15:00,80.94,81.07,80.9,81.05,18600.0,61.6448,61.7438,61.6143,61.7285,18600.0
2013-05-23 12:20:00,81.06,81.13,81.06,81.11,8900.0,61.7361,61.7895,61.7361,61.7742,8900.0
2013-05-23 12:25:00,81.11,81.24,81.08,81.13,18500.0,61.7742,61.8732,61.7514,61.7895,18500.0
2013-05-23 12:30:00,81.1,81.2,81.09,81.16,20200.0,61.7666,61.8428,61.759,61.8123,20200.0
2013-05-23 12:35:00,81.15,81.16,81.0,81.0,35100.0,61.8047,61.8123,61.6905,61.6905,35100.0
2013-05-23 12:40:00,81.0,81.07,80.98,81.02,11400.0,61.6905,61.7438,61.6752,61.7057,11400.0
2013-05-23 12:45:00,81.03,81.1,81.01,81.03,29000.0,61.7133,61.7666,61.6981,61.7133,29000.0
2013-05-23 12:50:00,81.02,81.22,81.0,81.22,19100.0,61.7057,61.858,61.6905,61.858,19100.0
2013-05-23 12:55:00,81.21,81.23,81.18,81.2,18200.0,61.8504,61.8656,61.8275,61.8428,18200.0
2013-05-23 13:00:00,81.2,81.24,81.15,81.15,12200.0,61.8428,61.8732,61.8047,61.8047,12200.0
2013-05-23 13:05:00,81.14,81.2,81.12,81.12,46300.0,61.7971,61.8428,61.7818,61.7818,46300.0
2013-05-23 13:10:00,81.14,81.18,81.08,81.18,11900.0,61.7971,61.8275,61.7514,61.8275,11900.0
2013-05-23 13:15:00,81.17,81.19,81.07,81.11,15100.0,61.8199,61.8352,61.7438,61.7742,15100.0
2013-05-23 13:20:00,81.09,81.12,81.04,81.12,26100.0,61.759,61.7818,61.7209,61.7818,26100.0
2013-05-23 13:25:00,81.1,81.12,80.97,81.04,12400.0,61.7666,61.7818,61.6676,61.7209,12400.0
2013-05-23 13:30:00,81.05,81.14,81.04,81.13,44900.0,61.7285,61.7971,61.7209,61.7895,44900.0
2013-05-23 13:35:00,81.14,81.29,81.14,81.26,24800.0,61.7971,61.9113,61.7971,61.8885,24800.0
2013-05-23 13:40:00,81.26,81.27,81.21,81.23,16900.0,61.8885,61.8961,61.8504,61.8656,16900.0
2013-05-23 13:45:00,81.21,81.24,81.14,81.24,18700.0,61.8504,61.8732,61.7971,61.8732,18700.0
2013-05-23 13:50:00,81.22,81.23,81.13,81.13,7200.0,61.858,61.8656,61.7895,61.7895,7200.0
2013-05-23 13:55:00,81.11,81.19,81.08,81.18,28300.0,61.7742,61.8352,61.7514,61.8275,28300.0
2013-05-23 14:00:00,81.18,81.19,81.06,81.09,13300.0,61.8275,61.8352,61.7361,61.759,13300.0
2013-05-23 14:05:00,81.09,81.3,81.09,81.3,31000.0,61.759,61.9189,61.759,61.9189,31000.0
2013-05-23 14:10:00,81.29,81.31,81.25,81.29,26800.0,61.9113,61.9266,61.8809,61.9113,26800.0
2013-05-23 14:15:00,81.3,81.39,81.27,81.39,24300.0,61.9189,61.9875,61.8961,61.9875,24300.0
2013-05-23 14:20:00,81.39,81.41,81.36,81.39,14100.0,61.9875,62.0027,61.9646,61.9875,14100.0
2013-05-23 14:25:00,81.37,81.42,81.35,81.36,196300.0,61.9722,62.0103,61.957,61.9646,196300.0
2013-05-23 14:30:00,81.36,81.36,81.17,81.17,35000.0,61.9646,61.9646,61.8199,61.8199,35000.0
2013-05-23 14:35:00,81.17,81.35,81.17,81.35,20600.0,61.8199,61.957,61.8199,61.957,20600.0
2013-05-23 14:40:00,81.38,81.6,81.35,81.56,32800.0,61.9799,62.1474,61.957,62.117,32800.0
2013-05-23 14:45:00,81.53,81.7,81.52,81.66,24300.0,62.0941,62.2236,62.0865,62.1931,24300.0
2013-05-23 14:50:00,81.67,81.7,81.6,81.64,21200.0,62.2007,62.2236,62.1474,62.1779,21200.0
2013-05-23 14:55:00,81.64,81.71,81.63,81.69,22200.0,62.1779,62.2312,62.1703,62.216,22200.0
2013-05-23 15:00:00,81.7,81.7,81.54,81.56,18900.0,62.2236,62.2236,62.1017,62.117,18900.0
2013-05-23 15:05:00,81.55,81.64,81.54,81.59,27100.0,62.1093,62.1779,62.1017,62.1398,27100.0
2013-05-23 15:10:00,81.56,81.64,81.56,81.59,32900.0,62.117,62.1779,62.117,62.1398,32900.0
2013-05-23 15:15:00,81.59,81.6,81.41,81.5,27100.0,62.1398,62.1474,62.0027,62.0713,27100.0
2013-05-23 15:20:00,81.47,81.55,81.41,81.43,24700.0,62.0484,62.1093,62.0027,62.0179,24700.0
2013-05-23 15:25:00,81.42,81.48,81.38,81.46,31900.0,62.0103,62.056,61.9799,62.0408,31900.0
2013-05-23 15:30:00,81.48,81.65,81.47,81.6,42600.0,62.056,62.1855,62.0484,62.1474,42600.0
2013-05-23 15:35:00,81.6,81.64,81.51,81.58,37800.0,62.1474,62.1779,62.0789,62.1322,37800.0
2013-05-23 15:40:00,81.57,81.73,81.57,81.66,39500.0,62.1246,62.2464,62.1246,62.1931,39500.0
2013-05-23 15:45:00,81.65,81.65,81.45,81.5,53000.0,62.1855,62.1855,62.0332,62.0713,53000.0
2013-05-23 15:50:00,81.5,81.6,81.44,81.6,59100.0,62.0713,62.1474,62.0256,62.1474,59100.0
2013-05-23 15:55:00,81.59,81.71,81.57,81.63,196100.0,62.1398,62.2312,62.1246,62.1703,196100.0
2013-05-24 09:30:00,81.16,81.43,81.01,81.35,34000.0,61.8123,62.0179,61.6981,61.957,34000.0
2013-05-24 09:35:00,81.35,81.39,81.22,81.35,75000.0,61.957,61.9875,61.858,61.957,75000.0
2013-05-24 09:40:00,81.34,81.34,81.04,81.21,83400.0,61.9494,61.9494,61.7209,61.8504,83400.0
2013-05-24 09:45:00,81.24,81.31,81.17,81.18,9100.0,61.8732,61.9266,61.8199,61.8275,9100.0
2013-05-24 09:50:00,81.17,81.21,81.1,81.13,51700.0,61.8199,61.8504,61.7666,61.7895,51700.0
2013-05-24 09:55:00,81.14,81.3,81.07,81.09,20400.0,61.7971,61.9189,61.7438,61.759,20400.0
2013-05-24 10:00:00,81.03,81.08,80.92,80.97,19900.0,61.7133,61.7514,61.6295,61.6676,19900.0
2013-05-24 10:05:00,80.95,81.01,80.93,80.97,18900.0,61.6524,61.6981,61.6371,61.6676,18900.0
2013-05-24 10:10:00,80.95,81.01,80.89,81.01,20100.0,61.6524,61.6981,61.6067,61.6981,20100.0
2013-05-24 10:15:00,80.96,81.13,80.92,81.11,12900.0,61.66,61.7895,61.6295,61.7742,12900.0
2013-05-24 10:20:00,81.1,81.11,80.98,81.06,15600.0,61.7666,61.7742,61.6752,61.7361,15600.0
2013-05-24 10:25:00,81.06,81.24,81.05,81.14,16900.0,61.7361,61.8732,61.7285,61.7971,16900.0
2013-05-24 10:30:00,81.14,81.2,81.09,81.09,19700.0,61.7971,61.8428,61.759,61.759,19700.0
2013-05-24 10:35:00,81.1,81.26,81.07,81.23,21200.0,61.7666,61.8885,61.7438,61.8656,21200.0
2013-05-24 10:40:00,81.22,81.24,81.17,81.22,17100.0,61.858,61.8732,61.8199,61.858,17100.0
2013-05-24 10:45:00,81.23,81.3,81.17,81.22,17100.0,61.8656,61.9189,61.8199,61.858,17100.0
2013-05-24 10:50:00,81.2,81.33,81.2,81.31,13600.0,61.8428,61.9418,61.8428,61.9266,13600.0
2013-05-24 10:55:00,81.3,81.38,81.27,81.38,10000.0,61.9189,61.9799,61.8961,61.9799,10000.0
2013-05-24 11:00:00,81.39,81.39,81.25,81.25,12600.0,61.9875,61.9875,61.8809,61.8809,12600.0
2013-05-24 11:05:00,81.27,81.35,81.25,81.34,12900.0,61.8961,61.957,61.8809,61.9494,12900.0
2013-05-24 11:10:00,81.35,81.39,81.32,81.37,8300.0,61.957,61.9875,61.9342,61.9722,8300.0
2013-05-24 11:15:00,81.4,81.56,81.4,81.52,20500.0,61.9951,62.117,61.9951,62.0865,20500.0
2013-05-24 11:20:00,81.53,81.6,81.53,81.59,18700.0,62.0941,62.1474,62.0941,62.1398,18700.0
2013-05-24 11:25:00,81.59,81.68,81.57,81.64,12200.0,62.1398,62.2083,62.1246,62.1779,12200.0
2013-05-24 11:30:00,81.65,81.65,81.55,81.65,25700.0,62.1855,62.1855,62.1093,62.1855,25700.0
2013-05-24 11:35:00,81.66,81.77,81.65,81.74,14700.0,62.1931,62.2769,62.1855,62.254,14700.0
2013-05-24 11:40:00,81.74,81.85,81.74,81.82,23300.0,62.254,62.3378,62.254,62.315,23300.0
2013-05-24 11:45:00,81.82,81.83,81.66,81.67,17700.0,62.315,62.3226,62.1931,62.2007,17700.0
2013-05-24 11:50:00,81.67,81.67,81.56,81.62,7900.0,62.2007,62.2007,62.117,62.1627,7900.0
2013-05-24 11:55:00,81.64,81.65,81.56,81.56,5900.0,62.1779,62.1855,62.117,62.117,5900.0
2013-05-24 12:00:00,81.55,81.59,81.53,81.55,7900.0,62.1093,62.1398,62.0941,62.1093,7900.0
2013-05-24 12:05:00,81.56,81.66,81.54,81.61,18300.0,62.117,62.1931,62.1017,62.155,18300.0
2013-05-24 12:10:00,81.6,81.68,81.6,81.65,11600.0,62.1474,62.2083,62.1474,62.1855,11600.0
2013-05-24 12:15:00,81.65,81.76,81.64,81.76,8300.0,62.1855,62.2693,62.1779,62.2693,8300.0
2013-05-24 12:20:00,81.76,81.82,81.75,81.8,19700.0,62.2693,62.315,62.2617,62.2997,19700.0
2013-05-24 12:25:00,81.81,81.81,81.69,81.71,9400.0,62.3074,62.3074,62.216,62.2312,9400.0
2013-05-24 12:30:00,81.72,81.75,81.64,81.64,8000.0,62.2388,62.2617,62.1779,62.1779,8000.0
2013-05-24 12:35:00,81.64,81.64,81.47,81.47,6400.0,62.1779,62.1779,62.0484,62.0484,6400.0
2013-05-24 12:40:00,81.45,81.47,81.43,81.45,7100.0,62.0332,62.0484,62.0179,62.0332,7100.0
2013-05-24 12:45:00,81.47,81.49,81.44,81.48,10400.0,62.0484,62.0636,62.0256,62.056,10400.0
2013-05-24 12:50:00,81.48,81.57,81.47,81.56,15300.0,62.056,62.1246,62.0484,62.117,15300.0
2013-05-24 12:55:00,81.56,81.59,81.51,81.52,6100.0,62.117,62.1398,62.0789,62.0865,6100.0
2013-05-24 13:00:00,81.51,81.51,81.49,81.51,3900.0,62.0789,62.0789,62.0636,62.0789,3900.0
2013-05-24 13:05:00,81.49,81.68,81.49,81.65,11300.0,62.0636,62.2083,62.0636,62.1855,11300.0
2013-05-24 13:10:00,81.66,81.7,81.66,81.69,11700.0,62.1931,62.2236,62.1931,62.216,11700.0
2013-05-24 13:15:00,81.69,81.78,81.68,81.76,9200.0,62.216,62.2845,62.2083,62.2693,9200.0
2013-05-24 13:20:00,81.76,81.81,81.75,81.81,9500.0,62.2693,62.3074,62.2617,62.3074,9500.0
2013-05-24 13:25:00,81.82,81.84,81.77,81.84,19200.0,62.315,62.3302,62.2769,62.3302,19200.0
2013-05-24 13:30:00,81.84,81.84,81.79,81.81,9900.0,62.3302,62.3302,62.2921,62.3074,9900.0
2013-05-24 13:35:00,81.81,81.81,81.75,81.75,11800.0,62.3074,62.3074,62.2617,62.2617,11800.0
2013-05-24 13:40:00,81.75,81.81,81.68,81.81,23600.0,62.2617,62.3074,62.2083,62.3074,23600.0
2013-05-24 13:45:00,81.79,81.79,81.73,81.77,19000.0,62.2921,62.2921,62.2464,62.2769,19000.0
2013-05-24 13:50:00,81.77,81.79,81.74,81.79,20900.0,62.2769,62.2921,62.254,62.2921,20900.0
2013-05-24 13:55:00,81.79,81.79,81.73,81.73,9700.0,62.2921,62.2921,62.2464,62.2464,9700.0
2013-05-24 14:00:00,81.73,81.74,81.67,81.67,8700.0,62.2464,62.254,62.2007,62.2007,8700.0
2013-05-24 14:05:00,81.66,81.71,81.66,81.68,9600.0,62.1931,62.2312,62.1931,62.2083,9600.0
2013-05-24 14:10:00,81.69,81.71,81.61,81.68,14100.0,62.216,62.2312,62.155,62.2083,14100.0
2013-05-24 14:15:00,81.69,81.8,81.69,81.76,11000.0,62.216,62.2997,62.216,62.2693,11000.0
2013-05-24 14:20:00,81.74,81.79,81.74,81.75,8900.0,62.254,62.2921,62.254,62.2617,8900.0
2013-05-24 14:25:00,81.74,81.79,81.73,81.78,10800.0,62.254,62.2921,62.2464,62.2845,10800.0
2013-05-24 14:30:00,81.78,81.79,81.72,81.72,13600.0,62.2845,62.2921,62.2388,62.2388,13600.0
2013-05-24 14:35:00,81.72,81.72,81.63,81.63,10000.0,62.2388,62.2388,62.1703,62.1703,10000.0
2013-05-24 14:40:00,81.63,81.75,81.62,81.75,14800.0,62.1703,62.2617,62.1627,62.2617,14800.0
2013-05-24 14:45:00,81.77,81.77,81.73,81.75,9600.0,62.2769,62.2769,62.2464,62.2617,9600.0
2013-05-24 14:50:00,81.75,81.79,81.71,81.77,11900.0,62.2617,62.2921,62.2312,62.2769,11900.0
2013-05-24 14:55:00,81.76,81.77,81.69,81.77,10800.0,62.2693,62.2769,62.216,62.2769,10800.0
2013-05-24 15:00:00,81.77,81.77,81.69,81.72,9400.0,62.2769,62.2769,62.216,62.2388,9400.0
2013-05-24 15:05:00,81.71,81.78,81.71,81.75,7100.0,62.2312,62.2845,62.2312,62.2617,7100.0
2013-05-24 15:10:00,81.77,81.79,81.71,81.74,15300.0,62.2769,62.2921,62.2312,62.254,15300.0
2013-05-24 15:15:00,81.73,81.75,81.65,81.65,11800.0,62.2464,62.2617,62.1855,62.1855,11800.0
2013-05-24 15:20:00,81.66,81.69,81.59,81.61,10800.0,62.1931,62.216,62.1398,62.155,10800.0
2013-05-24 15:25:00,81.61,81.63,81.58,81.58,11600.0,62.155,62.1703,62.1322,62.1322,11600.0
2013-05-24 15:30:00,81.58,81.61,81.49,81.49,17000.0,62.1322,62.155,62.0636,62.0636,17000.0
2013-05-24 15:35:00,81.5,81.51,81.47,81.48,20600.0,62.0713,62.0789,62.0484,62.056,20600.0
2013-05-24 15:40:00,81.48,81.55,81.45,81.52,20400.0,62.056,62.1093,62.0332,62.0865,20400.0
2013-05-24 15:45:00,81.52,81.64,81.52,81.58,19700.0,62.0865,62.1779,62.0865,62.1322,19700.0
2013-05-24 15:50:00,81.57,81.62,81.52,81.6,27000.0,62.1246,62.1627,62.0865,62.1474,27000.0
2013-05-24 15:55:00,81.61,81.75,81.57,81.72,43200.0,62.155,62.2617,62.1246,62.2388,43200.0
2013-05-28 09:30:00,82.58,82.75,82.3,82.55,43200.0,62.8938,63.0233,62.6805,62.8709,43200.0
2013-05-28 09:35:00,82.43,82.68,82.42,82.64,13500.0,62.7796,62.97,62.7719,62.9395,13500.0
2013-05-28 09:40:00,82.64,82.71,82.58,82.67,17300.0,62.9395,62.9928,62.8938,62.9623,17300.0
2013-05-28 09:45:00,82.69,82.89,82.68,82.75,21200.0,62.9776,63.1299,62.97,63.0233,21200.0
2013-05-28 09:50:00,82.79,82.88,82.71,82.81,20700.0,63.0537,63.1223,62.9928,63.069,20700.0
2013-05-28 09:55:00,82.8,83.01,82.77,82.87,41000.0,63.0614,63.2213,63.0385,63.1147,41000.0
2013-05-28 10:00:00,82.93,83.06,82.84,82.91,27800.0,63.1604,63.2594,63.0918,63.1451,27800.0
2013-05-28 10:05:00,82.94,83.0,82.89,82.94,10100.0,63.168,63.2137,63.1299,63.168,10100.0
2013-05-28 10:10:00,82.93,82.95,82.85,82.88,8700.0,63.1604,63.1756,63.0994,63.1223,8700.0
2013-05-28 10:15:00,82.86,83.01,82.85,82.98,14600.0,63.107,63.2213,63.0994,63.1984,14600.0
2013-05-28 10:20:00,83.0,83.06,82.99,83.06,13000.0,63.2137,63.2594,63.2061,63.2594,13000.0
2013-05-28 10:25:00,83.08,83.08,82.95,82.97,11900.0,63.2746,63.2746,63.1756,63.1908,11900.0
2013-05-28 10:30:00,82.97,83.04,82.95,82.96,15000.0,63.1908,63.2441,63.1756,63.1832,15000.0
2013-05-28 10:35:00,82.98,83.0,82.87,82.89,22500.0,63.1984,63.2137,63.1147,63.1299,22500.0
2013-05-28 10:40:00,82.88,82.9,82.75,82.79,30900.0,63.1223,63.1375,63.0233,63.0537,30900.0
2013-05-28 10:45:00,82.79,82.83,82.74,82.81,16300.0,63.0537,63.0842,63.0157,63.069,16300.0
2013-05-28 10:50:00,82.8,82.83,82.78,82.82,8100.0,63.0614,63.0842,63.0461,63.0766,8100.0
2013-05-28 10:55:00,82.82,82.82,82.71,82.79,43100.0,63.0766,63.0766,62.9928,63.0537,43100.0
2013-05-28 11:00:00,82.81,82.82,82.63,82.64,35900.0,63.069,63.0766,62.9319,62.9395,35900.0
2013-05-28 11:05:00,82.63,82.67,82.58,82.62,26800.0,62.9319,62.9623,62.8938,62.9243,26800.0
2013-05-28 11:10:00,82.63,82.69,82.53,82.68,116700.0,62.9319,62.9776,62.8557,62.97,116700.0
2013-05-28 11:15:00,82.68,82.7,82.56,82.57,11600.0,62.97,62.9852,62.8786,62.8862,11600.0
2013-05-28 11:20:00,82.57,82.65,82.51,82.62,24300.0,62.8862,62.9471,62.8405,62.9243,24300.0
2013-05-28 11:25:00,82.61,82.64,82.57,82.63,13600.0,62.9166,62.9395,62.8862,62.9319,13600.0
2013-05-28 11:30:00,82.61,82.62,82.53,82.59,20000.0,62.9166,62.9243,62.8557,62.9014,20000.0
2013-05-28 11:35:00,82.59,82.6,82.48,82.52,18300.0,62.9014,62.909,62.8176,62.8481,18300.0
2013-05-28 11:40:00,82.53,82.55,82.42,82.53,24000.0,62.8557,62.8709,62.7719,62.8557,24000.0
2013-05-28 11:45:00,82.51,82.51,82.42,82.46,56400.0,62.8405,62.8405,62.7719,62.8024,56400.0
2013-05-28 11:50:00,82.44,82.56,82.41,82.49,16800.0,62.7872,62.8786,62.7643,62.8253,16800.0
2013-05-28 11:55:00,82.49,82.54,82.45,82.49,23500.0,62.8253,62.8633,62.7948,62.8253,23500.0
2013-05-28 12:00:00,82.5,82.58,82.49,82.58,14200.0,62.8329,62.8938,62.8253,62.8938,14200.0
2013-05-28 12:05:00,82.59,82.67,82.57,82.67,24500.0,62.9014,62.9623,62.8862,62.9623,24500.0
2013-05-28 12:10:00,82.7,82.72,82.64,82.64,7900.0,62.9852,63.0004,62.9395,62.9395,7900.0
2013-05-28 12:15:00,82.64,82.7,82.6,82.6,26800.0,62.9395,62.9852,62.909,62.909,26800.0
2013-05-28 12:20:00,82.59,82.61,82.5,82.5,10700.0,62.9014,62.9166,62.8329,62.8329,10700.0
2013-05-28 12:25:00,82.51,82.54,82.47,82.54,10600.0,62.8405,62.8633,62.81,62.8633,10600.0
2013-05-28 12:30:00,82.51,82.57,82.48,82.48,11700.0,62.8405,62.8862,62.8176,62.8176,11700.0
2013-05-28 12:35:00,82.5,82.53,82.48,82.5,8100.0,62.8329,62.8557,62.8176,62.8329,8100.0
2013-05-28 12:40:00,82.52,82.58,82.52,82.53,15400.0,62.8481,62.8938,62.8481,62.8557,15400.0
2013-05-28 12:45:00,82.52,82.52,82.43,82.48,34300.0,62.8481,62.8481,62.7796,62.8176,34300.0
2013-05-28 12:50:00,82.45,82.49,82.33,82.33,14700.0,62.7948,62.8253,62.7034,62.7034,14700.0
2013-05-28 12:55:00,82.34,82.34,82.2,82.27,6500.0,62.711,62.711,62.6044,62.6577,6500.0
2013-05-28 13:00:00,82.29,82.31,82.24,82.25,11000.0,62.6729,62.6882,62.6349,62.6425,11000.0
2013-05-28 13:05:00,82.24,82.28,82.22,82.24,11400.0,62.6349,62.6653,62.6196,62.6349,11400.0
2013-05-28 13:10:00,82.24,82.27,82.22,82.27,13700.0,62.6349,62.6577,62.6196,62.6577,13700.0
2013-05-28 13:15:00,82.26,82.3,82.22,82.25,26300.0,62.6501,62.6805,62.6196,62.6425,26300.0
2013-05-28 13:20:00,82.25,82.29,82.2,82.26,37900.0,62.6425,62.6729,62.6044,62.6501,37900.0
2013-05-28 13:25:00,82.27,82.28,82.22,82.22,22300.0,62.6577,62.6653,62.6196,62.6196,22300.0
2013-05-28 13:30:00,82.22,82.23,82.12,82.13,6000.0,62.6196,62.6272,62.5435,62.5511,6000.0
2013-05-28 13:35:00,82.14,82.17,82.1,82.11,38800.0,62.5587,62.5815,62.5282,62.5358,38800.0
2013-05-28 13:40:00,82.09,82.16,81.99,82.0,9500.0,62.5206,62.5739,62.4444,62.4521,9500.0
2013-05-28 13:45:00,82.0,82.05,81.95,82.0,10100.0,62.4521,62.4901,62.414,62.4521,10100.0
2013-05-28 13:50:00,81.99,82.0,81.87,81.89,33100.0,62.4444,62.4521,62.3531,62.3683,33100.0
2013-05-28 13:55:00,81.91,81.91,81.73,81.75,26400.0,62.3835,62.3835,62.2464,62.2617,26400.0
2013-05-28 14:00:00,81.74,81.76,81.52,81.59,31300.0,62.254,62.2693,62.0865,62.1398,31300.0
2013-05-28 14:05:00,81.59,81.63,81.54,81.6,36000.0,62.1398,62.1703,62.1017,62.1474,36000.0
2013-05-28 14:10:00,81.6,81.6,81.27,81.29,31400.0,62.1474,62.1474,61.8961,61.9113,31400.0
2013-05-28 14:15:00,81.28,81.34,81.21,81.32,17000.0,61.9037,61.9494,61.8504,61.9342,17000.0
2013-05-28 14:20:00,81.34,81.38,81.32,81.36,10100.0,61.9494,61.9799,61.9342,61.9646,10100.0
2013-05-28 14:25:00,81.37,81.47,81.35,81.46,11000.0,61.9722,62.0484,61.957,62.0408,11000.0
2013-05-28 14:30:00,81.45,81.49,81.39,81.45,13200.0,62.0332,62.0636,61.9875,62.0332,13200.0
2013-05-28 14:35:00,81.45,81.47,81.37,81.39,42800.0,62.0332,62.0484,61.9722,61.9875,42800.0
2013-05-28 14:40:00,81.4,81.46,81.37,81.37,14900.0,61.9951,62.0408,61.9722,61.9722,14900.0
2013-05-28 14:45:00,81.4,81.42,81.29,81.31,25200.0,61.9951,62.0103,61.9113,61.9266,25200.0
2013-05-28 14:50:00,81.3,81.32,81.25,81.26,28900.0,61.9189,61.9342,61.8809,61.8885,28900.0
2013-05-28 14:55:00,81.27,81.27,81.17,81.18,28700.0,61.8961,61.8961,61.8199,61.8275,28700.0
2013-05-28 15:00:00,81.19,81.31,81.16,81.31,22000.0,61.8352,61.9266,61.8123,61.9266,22000.0
2013-05-28 15:05:00,81.3,81.41,81.29,81.38,17800.0,61.9189,62.0027,61.9113,61.9799,17800.0
2013-05-28 15:10:00,81.38,81.42,81.31,81.41,15600.0,61.9799,62.0103,61.9266,62.0027,15600.0
2013-05-28 15:15:00,81.39,81.48,81.34,81.38,19300.0,61.9875,62.056,61.9494,61.9799,19300.0
2013-05-28 15:20:00,81.4,81.42,81.36,81.41,25500.0,61.9951,62.0103,61.9646,62.0027,25500.0
2013-05-28 15:25:00,81.4,81.44,81.39,81.43,19800.0,61.9951,62.0256,61.9875,62.0179,19800.0
2013-05-28 15:30:00,81.43,81.5,81.37,81.5,22900.0,62.0179,62.0713,61.9722,62.0713,22900.0
2013-05-28 15:35:00,81.5,81.62,81.5,81.61,25100.0,62.0713,62.1627,62.0713,62.155,25100.0
2013-05-28 15:40:00,81.6,81.68,81.58,81.63,35500.0,62.1474,62.2083,62.1322,62.1703,35500.0
2013-05-28 15:45:00,81.64,81.74,81.63,81.73,75600.0,62.1779,62.254,62.1703,62.2464,75600.0
2013-05-28 15:50:00,81.72,81.75,81.58,81.58,60500.0,62.2388,62.2617,62.1322,62.1322,60500.0
2013-05-28 15:55:00,81.58,81.6,81.48,81.51,115800.0,62.1322,62.1474,62.056,62.0789,115800.0
2013-05-29 09:30:00,80.92,80.94,80.34,80.34,50800.0,61.6295,61.6448,61.1878,61.1878,50800.0
2013-05-29 09:35:00,80.33,80.77,80.3,80.54,46800.0,61.1802,61.5153,61.1573,61.3401,46800.0
2013-05-29 09:40:00,80.57,80.58,80.15,80.42,29700.0,61.363,61.3706,61.0431,61.2487,29700.0
2013-05-29 09:45:00,80.41,80.52,80.34,80.4,21700.0,61.2411,61.3249,61.1878,61.2335,21700.0
2013-05-29 09:50:00,80.38,80.47,80.21,80.38,121300.0,61.2183,61.2868,61.0888,61.2183,121300.0
2013-05-29 09:55:00,80.44,80.48,80.33,80.33,100300.0,61.264,61.2944,61.1802,61.1802,100300.0
2013-05-29 10:00:00,80.33,80.42,80.21,80.28,41200.0,61.1802,61.2487,61.0888,61.1421,41200.0
2013-05-29 10:05:00,80.27,80.27,79.74,79.9,62600.0,61.1345,61.1345,60.7308,60.8527,62600.0
2013-05-29 10:10:00,79.87,80.23,79.87,80.22,27500.0,60.8298,61.104,60.8298,61.0964,27500.0
2013-05-29 10:15:00,80.23,80.49,80.16,80.49,50600.0,61.104,61.302,61.0507,61.302,50600.0
2013-05-29 10:20:00,80.49,80.51,80.39,80.44,109100.0,61.302,61.3173,61.2259,61.264,109100.0
2013-05-29 10:25:00,80.4,80.51,80.35,80.48,79700.0,61.2335,61.3173,61.1954,61.2944,79700.0
2013-05-29 10:30:00,80.45,80.48,80.24,80.29,41400.0,61.2716,61.2944,61.1116,61.1497,41400.0
2013-05-29 10:35:00,80.28,80.3,80.16,80.18,90500.0,61.1421,61.1573,61.0507,61.0659,90500.0
2013-05-29 10:40:00,80.17,80.18,79.87,79.95,39100.0,61.0583,61.0659,60.8298,60.8908,39100.0
2013-05-29 10:45:00,79.91,79.92,79.42,79.67,87300.0,60.8603,60.8679,60.4871,60.6775,87300.0
2013-05-29 10:50:00,79.7,79.87,79.67,79.85,29800.0,60.7004,60.8298,60.6775,60.8146,29800.0
2013-05-29 10:55:00,79.82,79.82,79.38,79.4,65900.0,60.7918,60.7918,60.4566,60.4719,65900.0
2013-05-29 11:00:00,79.4,79.44,79.13,79.27,76100.0,60.4719,60.5023,60.2662,60.3729,76100.0
2013-05-29 11:05:00,79.24,79.33,79.21,79.21,29900.0,60.35,60.4186,60.3272,60.3272,29900.0
2013-05-29 11:10:00,79.21,79.38,79.13,79.17,47200.0,60.3272,60.4566,60.2662,60.2967,47200.0
2013-05-29 11:15:00,79.18,79.2,79.04,79.05,48700.0,60.3043,60.3196,60.1977,60.2053,48700.0
2013-05-29 11:20:00,79.05,79.11,79.04,79.07,51600.0,60.2053,60.251,60.1977,60.2205,51600.0
2013-05-29 11:25:00,79.05,79.05,78.9,78.98,141800.0,60.2053,60.2053,60.0911,60.152,141800.0
2013-05-29 11:30:00,78.98,79.11,78.98,79.07,39000.0,60.152,60.251,60.152,60.2205,39000.0
2013-05-29 11:35:00,79.06,79.24,79.02,79.11,32100.0,60.2129,60.35,60.1825,60.251,32100.0
2013-05-29 11:40:00,79.13,79.16,79.01,79.16,23300.0,60.2662,60.2891,60.1748,60.2891,23300.0
2013-05-29 11:45:00,79.18,79.39,79.17,79.34,39700.0,60.3043,60.4643,60.2967,60.4262,39700.0
2013-05-29 11:50:00,79.35,79.41,79.19,79.27,28200.0,60.4338,60.4795,60.3119,60.3729,28200.0
2013-05-29 11:55:00,79.28,79.42,79.26,79.35,26600.0,60.3805,60.4871,60.3653,60.4338,26600.0
2013-05-29 12:00:00,79.34,79.42,79.23,79.23,19500.0,60.4262,60.4871,60.3424,60.3424,19500.0
2013-05-29 12:05:00,79.24,79.26,79.14,79.15,27600.0,60.35,60.3653,60.2739,60.2815,27600.0
2013-05-29 12:10:00,79.12,79.24,79.1,79.23,11000.0,60.2586,60.35,60.2434,60.3424,11000.0
2013-05-29 12:15:00,79.24,79.41,79.22,79.41,14900.0,60.35,60.4795,60.3348,60.4795,14900.0
2013-05-29 12:20:00,79.41,79.42,79.28,79.42,31900.0,60.4795,60.4871,60.3805,60.4871,31900.0
2013-05-29 12:25:00,79.41,79.48,79.38,79.47,12600.0,60.4795,60.5328,60.4566,60.5252,12600.0
2013-05-29 12:30:00,79.48,79.6,79.45,79.5,20800.0,60.5328,60.6242,60.51,60.548,20800.0
2013-05-29 12:35:00,79.51,79.56,79.47,79.56,37300.0,60.5557,60.5937,60.5252,60.5937,37300.0
2013-05-29 12:40:00,79.56,79.61,79.42,79.45,23000.0,60.5937,60.6318,60.4871,60.51,23000.0
2013-05-29 12:45:00,79.44,79.46,79.18,79.24,24600.0,60.5023,60.5176,60.3043,60.35,24600.0
2013-05-29 12:50:00,79.22,79.28,79.15,79.16,11500.0,60.3348,60.3805,60.2815,60.2891,11500.0
2013-05-29 12:55:00,79.16,79.21,79.1,79.15,15600.0,60.2891,60.3272,60.2434,60.2815,15600.0
2013-05-29 13:00:00,79.14,79.31,79.13,79.27,13600.0,60.2739,60.4033,60.2662,60.3729,13600.0
2013-05-29 13:05:00,79.27,79.27,79.15,79.16,14200.0,60.3729,60.3729,60.2815,60.2891,14200.0
2013-05-29 13:10:00,79.17,79.17,79.05,79.13,13700.0,60.2967,60.2967,60.2053,60.2662,13700.0
2013-05-29 13:15:00,79.12,79.24,79.11,79.23,10900.0,60.2586,60.35,60.251,60.3424,10900.0
2013-05-29 13:20:00,79.24,79.27,79.19,79.21,17900.0,60.35,60.3729,60.3119,60.3272,17900.0
2013-05-29 13:25:00,79.22,79.44,79.21,79.43,12700.0,60.3348,60.5023,60.3272,60.4947,12700.0
2013-05-29 13:30:00,79.41,79.41,79.32,79.34,6700.0,60.4795,60.4795,60.4109,60.4262,6700.0
2013-05-29 13:35:00,79.33,79.42,79.33,79.42,35800.0,60.4186,60.4871,60.4186,60.4871,35800.0
2013-05-29 13:40:00,79.42,79.51,79.41,79.47,22800.0,60.4871,60.5557,60.4795,60.5252,22800.0
2013-05-29 13:45:00,79.48,79.53,79.42,79.45,28400.0,60.5328,60.5709,60.4871,60.51,28400.0
2013-05-29 13:50:00,79.46,79.6,79.46,79.59,30700.0,60.5176,60.6242,60.5176,60.6166,30700.0
2013-05-29 13:55:00,79.61,79.71,79.57,79.61,25700.0,60.6318,60.708,60.6014,60.6318,25700.0
2013-05-29 14:00:00,79.6,79.65,79.46,79.59,13000.0,60.6242,60.6623,60.5176,60.6166,13000.0
2013-05-29 14:05:00,79.61,79.74,79.55,79.72,31300.0,60.6318,60.7308,60.5861,60.7156,31300.0
2013-05-29 14:10:00,79.71,79.81,79.7,79.75,20900.0,60.708,60.7841,60.7004,60.7384,20900.0
2013-05-29 14:15:00,79.78,79.83,79.65,79.65,18000.0,60.7613,60.7994,60.6623,60.6623,18000.0
2013-05-29 14:20:00,79.65,79.71,79.61,79.61,13700.0,60.6623,60.708,60.6318,60.6318,13700.0
2013-05-29 14:25:00,79.61,79.61,79.47,79.56,21400.0,60.6318,60.6318,60.5252,60.5937,21400.0
2013-05-29 14:30:00,79.57,79.57,79.45,79.54,16800.0,60.6014,60.6014,60.51,60.5785,16800.0
2013-05-29 14:35:00,79.54,79.56,79.47,79.48,16800.0,60.5785,60.5937,60.5252,60.5328,16800.0
2013-05-29 14:40:00,79.48,79.59,79.43,79.56,17600.0,60.5328,60.6166,60.4947,60.5937,17600.0
2013-05-29 14:45:00,79.57,79.61,79.51,79.51,18700.0,60.6014,60.6318,60.5557,60.5557,18700.0
2013-05-29 14:50:00,79.51,79.57,79.45,79.48,23600.0,60.5557,60.6014,60.51,60.5328,23600.0
2013-05-29 14:55:00,79.48,79.54,79.39,79.39,25300.0,60.5328,60.5785,60.4643,60.4643,25300.0
2013-05-29 15:00:00,79.39,79.47,79.37,79.47,15000.0,60.4643,60.5252,60.449,60.5252,15000.0
2013-05-29 15:05:00,79.47,79.47,79.36,79.43,19800.0,60.5252,60.5252,60.4414,60.4947,19800.0
2013-05-29 15:10:00,79.44,79.53,79.38,79.53,51200.0,60.5023,60.5709,60.4566,60.5709,51200.0
2013-05-29 15:15:00,79.52,79.54,79.44,79.46,25900.0,60.5633,60.5785,60.5023,60.5176,25900.0
2013-05-29 15:20:00,79.46,79.61,79.45,79.61,26800.0,60.5176,60.6318,60.51,60.6318,26800.0
2013-05-29 15:25:00,79.62,79.62,79.53,79.61,20600.0,60.6394,60.6394,60.5709,60.6318,20600.0
2013-05-29 15:30:00,79.61,79.66,79.56,79.66,57000.0,60.6318,60.6699,60.5937,60.6699,57000.0
2013-05-29 15:35:00,79.66,79.66,79.58,79.58,67600.0,60.6699,60.6699,60.609,60.609,67600.0
2013-05-29 15:40:00,79.58,79.59,79.5,79.51,55200.0,60.609,60.6166,60.548,60.5557,55200.0
2013-05-29 15:45:00,79.5,79.51,79.41,79.51,104000.0,60.548,60.5557,60.4795,60.5557,104000.0
2013-05-29 15:50:00,79.5,79.58,79.48,79.55,190200.0,60.548,60.609,60.5328,60.5861,190200.0
2013-05-29 15:55:00,79.55,79.6,79.44,79.46,290300.0,60.5861,60.6242,60.5023,60.5176,290300.0
2013-05-30 09:30:00,79.48,79.74,79.46,79.56,126400.0,60.5328,60.7308,60.5176,60.5937,126400.0
2013-05-30 09:35:00,79.52,79.87,79.52,79.87,86600.0,60.5633,60.8298,60.5633,60.8298,86600.0
2013-05-30 09:40:00,79.91,80.05,79.75,79.94,73200.0,60.8603,60.9669,60.7384,60.8831,73200.0
2013-05-30 09:45:00,79.88,80.11,79.88,80.1,27900.0,60.8374,61.0126,60.8374,61.005,27900.0
2013-05-30 09:50:00,80.11,80.15,79.93,80.04,39400.0,61.0126,61.0431,60.8755,60.9593,39400.0
2013-05-30 09:55:00,79.99,80.09,79.95,80.08,57500.0,60.9212,60.9974,60.8908,60.9898,57500.0
2013-05-30 10:00:00,80.08,80.09,79.86,79.86,61100.0,60.9898,60.9974,60.8222,60.8222,61100.0
2013-05-30 10:05:00,79.87,79.92,79.74,79.74,90300.0,60.8298,60.8679,60.7308,60.7308,90300.0
2013-05-30 10:10:00,79.78,79.92,79.75,79.82,16800.0,60.7613,60.8679,60.7384,60.7918,16800.0
2013-05-30 10:15:00,79.82,79.86,79.44,79.51,68400.0,60.7918,60.8222,60.5023,60.5557,68400.0
2013-05-30 10:20:00,79.52,79.56,79.43,79.45,34300.0,60.5633,60.5937,60.4947,60.51,34300.0
2013-05-30 10:25:00,79.45,79.51,79.4,79.43,21500.0,60.51,60.5557,60.4719,60.4947,21500.0
2013-05-30 10:30:00,79.45,79.53,79.43,79.44,38300.0,60.51,60.5709,60.4947,60.5023,38300.0
2013-05-30 10:35:00,79.44,79.48,79.42,79.42,13400.0,60.5023,60.5328,60.4871,60.4871,13400.0
2013-05-30 10:40:00,79.45,79.46,79.19,79.19,37100.0,60.51,60.5176,60.3119,60.3119,37100.0
2013-05-30 10:45:00,79.19,79.25,79.03,79.22,50700.0,60.3119,60.3576,60.1901,60.3348,50700.0
2013-05-30 10:50:00,79.2,79.2,79.07,79.09,18000.0,60.3196,60.3196,60.2205,60.2358,18000.0
2013-05-30 10:55:00,79.1,79.37,79.08,79.37,17400.0,60.2434,60.449,60.2282,60.449,17400.0
2013-05-30 11:00:00,79.39,79.5,79.29,79.32,31600.0,60.4643,60.548,60.3881,60.4109,31600.0
2013-05-30 11:05:00,79.3,79.4,79.23,79.23,34200.0,60.3957,60.4719,60.3424,60.3424,34200.0
2013-05-30 11:10:00,79.26,79.44,79.26,79.28,29900.0,60.3653,60.5023,60.3653,60.3805,29900.0
2013-05-30 11:15:00,79.29,79.3,79.07,79.09,22300.0,60.3881,60.3957,60.2205,60.2358,22300.0
2013-05-30 11:20:00,79.09,79.13,78.98,78.98,46400.0,60.2358,60.2662,60.152,60.152,46400.0
2013-05-30 11:25:00,78.97,78.98,78.8,78.98,79200.0,60.1444,60.152,60.0149,60.152,79200.0
2013-05-30 11:30:00,78.95,79.09,78.94,79.02,17400.0,60.1292,60.2358,60.1215,60.1825,17400.0
2013-05-30 11:35:00,79.02,79.12,79.0,79.1,17300.0,60.1825,60.2586,60.1672,60.2434,17300.0
2013-05-30 11:40:00,79.13,79.21,79.13,79.17,13800.0,60.2662,60.3272,60.2662,60.2967,13800.0
2013-05-30 11:45:00,79.16,79.17,78.94,78.99,40000.0,60.2891,60.2967,60.1215,60.1596,40000.0
2013-05-30 11:50:00,78.96,79.08,78.9,78.96,28800.0,60.1368,60.2282,60.0911,60.1368,28800.0
2013-05-30 11:55:00,78.96,79.06,78.91,78.99,23500.0,60.1368,60.2129,60.0987,60.1596,23500.0
2013-05-30 12:00:00,79.01,79.05,78.88,78.89,42100.0,60.1748,60.2053,60.0758,60.0835,42100.0
2013-05-30 12:05:00,78.88,78.9,78.81,78.84,23200.0,60.0758,60.0911,60.0225,60.0454,23200.0
2013-05-30 12:10:00,78.83,78.91,78.79,78.9,14200.0,60.0378,60.0987,60.0073,60.0911,14200.0
2013-05-30 12:15:00,78.92,78.93,78.73,78.77,37400.0,60.1063,60.1139,59.9616,59.9921,37400.0
2013-05-30 12:20:00,78.78,78.87,78.73,78.83,51400.0,59.9997,60.0682,59.9616,60.0378,51400.0
2013-05-30 12:25:00,78.86,78.98,78.84,78.97,49200.0,60.0606,60.152,60.0454,60.1444,49200.0
2013-05-30 12:30:00,78.96,79.08,78.93,79.07,32300.0,60.1368,60.2282,60.1139,60.2205,32300.0
2013-05-30 12:35:00,79.08,79.09,78.91,78.93,10700.0,60.2282,60.2358,60.0987,60.1139,10700.0
2013-05-30 12:40:00,78.92,78.97,78.87,78.87,19400.0,60.1063,60.1444,60.0682,60.0682,19400.0
2013-05-30 12:45:00,78.87,78.89,78.78,78.81,28600.0,60.0682,60.0835,59.9997,60.0225,28600.0
2013-05-30 12:50:00,78.82,79.0,78.8,78.98,26400.0,60.0301,60.1672,60.0149,60.152,26400.0
2013-05-30 12:55:00,78.98,79.02,78.91,78.95,36400.0,60.152,60.1825,60.0987,60.1292,36400.0
2013-05-30 13:00:00,78.97,78.97,78.94,78.94,14600.0,60.1444,60.1444,60.1215,60.1215,14600.0
2013-05-30 13:05:00,78.93,78.97,78.93,78.96,14600.0,60.1139,60.1444,60.1139,60.1368,14600.0
2013-05-30 13:10:00,78.96,79.01,78.92,78.99,18200.0,60.1368,60.1748,60.1063,60.1596,18200.0
2013-05-30 13:15:00,79.01,79.01,78.84,78.86,20300.0,60.1748,60.1748,60.0454,60.0606,20300.0
2013-05-30 13:20:00,78.86,79.04,78.86,79.03,9500.0,60.0606,60.1977,60.0606,60.1901,9500.0
2013-05-30 13:25:00,79.03,79.08,79.02,79.02,28300.0,60.1901,60.2282,60.1825,60.1825,28300.0
2013-05-30 13:30:00,79.02,79.05,78.95,78.95,19400.0,60.1825,60.2053,60.1292,60.1292,19400.0
2013-05-30 13:35:00,78.95,79.1,78.89,79.08,17600.0,60.1292,60.2434,60.0835,60.2282,17600.0
2013-05-30 13:40:00,79.08,79.15,79.07,79.08,20800.0,60.2282,60.2815,60.2205,60.2282,20800.0
2013-05-30 13:45:00,79.07,79.19,79.07,79.19,17300.0,60.2205,60.3119,60.2205,60.3119,17300.0
2013-05-30 13:50:00,79.19,79.21,79.16,79.2,17400.0,60.3119,60.3272,60.2891,60.3196,17400.0
2013-05-30 13:55:00,79.2,79.23,79.18,79.2,21000.0,60.3196,60.3424,60.3043,60.3196,21000.0
2013-05-30 14:00:00,79.2,79.32,79.19,79.28,17700.0,60.3196,60.4109,60.3119,60.3805,17700.0
2013-05-30 14:05:00,79.27,79.27,79.07,79.11,36100.0,60.3729,60.3729,60.2205,60.251,36100.0
2013-05-30 14:10:00,79.11,79.15,79.1,79.11,17200.0,60.251,60.2815,60.2434,60.251,17200.0
2013-05-30 14:15:00,79.1,79.15,79.04,79.05,57600.0,60.2434,60.2815,60.1977,60.2053,57600.0
2013-05-30 14:20:00,79.05,79.1,79.02,79.1,16700.0,60.2053,60.2434,60.1825,60.2434,16700.0
2013-05-30 14:25:00,79.1,79.11,79.03,79.09,21700.0,60.2434,60.251,60.1901,60.2358,21700.0
2013-05-30 14:30:00,79.1,79.1,79.03,79.07,12300.0,60.2434,60.2434,60.1901,60.2205,12300.0
2013-05-30 14:35:00,79.06,79.09,78.98,79.04,24300.0,60.2129,60.2358,60.152,60.1977,24300.0
2013-05-30 14:40:00,79.04,79.09,78.93,78.97,27600.0,60.1977,60.2358,60.1139,60.1444,27600.0
2013-05-30 14:45:00,78.97,79.03,78.96,79.03,21100.0,60.1444,60.1901,60.1368,60.1901,21100.0
2013-05-30 14:50:00,79.02,79.03,78.9,79.0,41600.0,60.1825,60.1901,60.0911,60.1672,41600.0
2013-05-30 14:55:00,79.0,79.03,78.9,78.94,28700.0,60.1672,60.1901,60.0911,60.1215,28700.0
2013-05-30 15:00:00,78.94,78.98,78.92,78.96,21900.0,60.1215,60.152,60.1063,60.1368,21900.0
2013-05-30 15:05:00,78.96,79.04,78.95,79.03,26100.0,60.1368,60.1977,60.1292,60.1901,26100.0
2013-05-30 15:10:00,79.03,79.06,79.01,79.02,23100.0,60.1901,60.2129,60.1748,60.1825,23100.0
2013-05-30 15:15:00,79.01,79.08,79.01,79.03,32300.0,60.1748,60.2282,60.1748,60.1901,32300.0
2013-05-30 15:20:00,79.04,79.05,78.86,78.87,34000.0,60.1977,60.2053,60.0606,60.0682,34000.0
2013-05-30 15:25:00,78.88,78.95,78.86,78.86,22600.0,60.0758,60.1292,60.0606,60.0606,22600.0
2013-05-30 15:30:00,78.87,78.91,78.75,78.82,34800.0,60.0682,60.0987,59.9768,60.0301,34800.0
2013-05-30 15:35:00,78.82,78.9,78.81,78.88,29500.0,60.0301,60.0911,60.0225,60.0758,29500.0
2013-05-30 15:40:00,78.88,78.9,78.75,78.79,34200.0,60.0758,60.0911,59.9768,60.0073,34200.0
2013-05-30 15:45:00,78.79,78.85,78.73,78.84,71700.0,60.0073,60.053,59.9616,60.0454,71700.0
2013-05-30 15:50:00,78.85,78.88,78.71,78.73,71000.0,60.053,60.0758,59.9464,59.9616,71000.0
2013-05-30 15:55:00,78.74,78.8,78.67,78.78,109200.0,59.9692,60.0149,59.9159,59.9997,109200.0
2013-05-31 09:30:00,78.75,78.89,78.68,78.83,48100.0,59.9768,60.0835,59.9235,60.0378,48100.0
2013-05-31 09:35:00,78.82,79.18,78.73,79.17,39400.0,60.0301,60.3043,59.9616,60.2967,39400.0
2013-05-31 09:40:00,79.15,79.43,78.94,78.94,39300.0,60.2815,60.4947,60.1215,60.1215,39300.0
2013-05-31 09:45:00,78.94,78.98,78.67,78.69,35800.0,60.1215,60.152,59.9159,59.9311,35800.0
2013-05-31 09:50:00,78.7,78.79,78.63,78.67,153700.0,59.9387,60.0073,59.8854,59.9159,153700.0
2013-05-31 09:55:00,78.69,78.7,78.55,78.57,38500.0,59.9311,59.9387,59.8245,59.8397,38500.0
2013-05-31 10:00:00,78.59,78.79,78.58,78.73,28500.0,59.855,60.0073,59.8474,59.9616,28500.0
2013-05-31 10:05:00,78.75,78.96,78.55,78.55,43300.0,59.9768,60.1368,59.8245,59.8245,43300.0
2013-05-31 10:10:00,78.55,78.75,78.55,78.75,27600.0,59.8245,59.9768,59.8245,59.9768,27600.0
2013-05-31 10:15:00,78.76,78.97,78.72,78.96,31600.0,59.9844,60.1444,59.954,60.1368,31600.0
2013-05-31 10:20:00,78.96,78.96,78.75,78.79,18400.0,60.1368,60.1368,59.9768,60.0073,18400.0
2013-05-31 10:25:00,78.8,78.91,78.78,78.91,26100.0,60.0149,60.0987,59.9997,60.0987,26100.0
2013-05-31 10:30:00,78.91,79.02,78.82,78.86,34400.0,60.0987,60.1825,60.0301,60.0606,34400.0
2013-05-31 10:35:00,78.88,78.98,78.85,78.93,12100.0,60.0758,60.152,60.053,60.1139,12100.0
2013-05-31 10:40:00,78.93,78.93,78.75,78.86,33000.0,60.1139,60.1139,59.9768,60.0606,33000.0
2013-05-31 10:45:00,78.85,79.02,78.84,78.99,36000.0,60.053,60.1825,60.0454,60.1596,36000.0
2013-05-31 10:50:00,78.99,79.07,78.99,79.02,32100.0,60.1596,60.2205,60.1596,60.1825,32100.0
2013-05-31 10:55:00,79.01,79.03,78.83,78.9,26100.0,60.1748,60.1901,60.0378,60.0911,26100.0
2013-05-31 11:00:00,78.9,78.99,78.85,78.98,18500.0,60.0911,60.1596,60.053,60.152,18500.0
2013-05-31 11:05:00,78.97,79.09,78.94,79.07,29700.0,60.1444,60.2358,60.1215,60.2205,29700.0
2013-05-31 11:10:00,79.07,79.11,78.97,78.97,67000.0,60.2205,60.251,60.1444,60.1444,67000.0
2013-05-31 11:15:00,79.0,79.01,78.83,78.84,31600.0,60.1672,60.1748,60.0378,60.0454,31600.0
2013-05-31 11:20:00,78.87,78.98,78.86,78.93,16300.0,60.0682,60.152,60.0606,60.1139,16300.0
2013-05-31 11:25:00,78.94,78.98,78.86,78.86,14300.0,60.1215,60.152,60.0606,60.0606,14300.0
2013-05-31 11:30:00,78.84,78.95,78.84,78.88,10500.0,60.0454,60.1292,60.0454,60.0758,10500.0
2013-05-31 11:35:00,78.88,78.97,78.87,78.87,21200.0,60.0758,60.1444,60.0682,60.0682,21200.0
2013-05-31 11:40:00,78.88,78.9,78.82,78.82,12100.0,60.0758,60.0911,60.0301,60.0301,12100.0
2013-05-31 11:45:00,78.85,78.92,78.84,78.9,67500.0,60.053,60.1063,60.0454,60.0911,67500.0
2013-05-31 11:50:00,78.91,78.93,78.86,78.88,10700.0,60.0987,60.1139,60.0606,60.0758,10700.0
2013-05-31 11:55:00,78.89,78.93,78.87,78.89,9200.0,60.0835,60.1139,60.0682,60.0835,9200.0
2013-05-31 12:00:00,78.87,78.89,78.77,78.81,18900.0,60.0682,60.0835,59.9921,60.0225,18900.0
2013-05-31 12:05:00,78.82,78.87,78.79,78.86,7100.0,60.0301,60.0682,60.0073,60.0606,7100.0
2013-05-31 12:10:00,78.87,78.89,78.73,78.77,17700.0,60.0682,60.0835,59.9616,59.9921,17700.0
2013-05-31 12:15:00,78.78,78.78,78.66,78.69,19500.0,59.9997,59.9997,59.9083,59.9311,19500.0
2013-05-31 12:20:00,78.68,78.69,78.62,78.64,11800.0,59.9235,59.9311,59.8778,59.8931,11800.0
2013-05-31 12:25:00,78.64,78.65,78.55,78.59,14000.0,59.8931,59.9007,59.8245,59.855,14000.0
2013-05-31 12:30:00,78.57,78.7,78.53,78.7,11800.0,59.8397,59.9387,59.8093,59.9387,11800.0
2013-05-31 12:35:00,78.7,78.71,78.6,78.64,10900.0,59.9387,59.9464,59.8626,59.8931,10900.0
2013-05-31 12:40:00,78.64,78.77,78.62,78.73,18600.0,59.8931,59.9921,59.8778,59.9616,18600.0
2013-05-31 12:45:00,78.71,78.71,78.68,78.69,5100.0,59.9464,59.9464,59.9235,59.9311,5100.0
2013-05-31 12:50:00,78.69,78.69,78.64,78.66,9800.0,59.9311,59.9311,59.8931,59.9083,9800.0
2013-05-31 12:55:00,78.67,78.69,78.64,78.67,5800.0,59.9159,59.9311,59.8931,59.9159,5800.0
2013-05-31 13:00:00,78.67,78.72,78.67,78.69,22700.0,59.9159,59.954,59.9159,59.9311,22700.0
2013-05-31 13:05:00,78.7,78.74,78.66,78.7,21700.0,59.9387,59.9692,59.9083,59.9387,21700.0
2013-05-31 13:10:00,78.71,78.8,78.71,78.78,16000.0,59.9464,60.0149,59.9464,59.9997,16000.0
2013-05-31 13:15:00,78.76,78.88,78.76,78.84,12000.0,59.9844,60.0758,59.9844,60.0454,12000.0
2013-05-31 13:20:00,78.84,78.98,78.84,78.95,11200.0,60.0454,60.152,60.0454,60.1292,11200.0
2013-05-31 13:25:00,78.95,78.95,78.81,78.81,17400.0,60.1292,60.1292,60.0225,60.0225,17400.0
2013-05-31 13:30:00,78.81,78.83,78.77,78.77,13200.0,60.0225,60.0378,59.9921,59.9921,13200.0
2013-05-31 13:35:00,78.75,78.84,78.72,78.84,11500.0,59.9768,60.0454,59.954,60.0454,11500.0
2013-05-31 13:40:00,78.83,78.84,78.73,78.79,13200.0,60.0378,60.0454,59.9616,60.0073,13200.0
2013-05-31 13:45:00,78.8,78.81,78.74,78.79,13500.0,60.0149,60.0225,59.9692,60.0073,13500.0
2013-05-31 13:50:00,78.78,78.82,78.71,78.71,18100.0,59.9997,60.0301,59.9464,59.9464,18100.0
2013-05-31 13:55:00,78.7,78.75,78.62,78.75,9100.0,59.9387,59.9768,59.8778,59.9768,9100.0
2013-05-31 14:00:00,78.75,78.78,78.72,78.74,12000.0,59.9768,59.9997,59.954,59.9692,12000.0
2013-05-31 14:05:00,78.75,78.8,78.74,78.76,18400.0,59.9768,60.0149,59.9692,59.9844,18400.0
2013-05-31 14:10:00,78.78,78.78,78.62,78.67,17200.0,59.9997,59.9997,59.8778,59.9159,17200.0
2013-05-31 14:15:00,78.66,78.67,78.6,78.65,24100.0,59.9083,59.9159,59.8626,59.9007,24100.0
2013-05-31 14:20:00,78.66,78.67,78.6,78.64,13000.0,59.9083,59.9159,59.8626,59.8931,13000.0
2013-05-31 14:25:00,78.65,78.65,78.58,78.59,10900.0,59.9007,59.9007,59.8474,59.855,10900.0
2013-05-31 14:30:00,78.59,78.61,78.48,78.49,37100.0,59.855,59.8702,59.7712,59.7788,37100.0
2013-05-31 14:35:00,78.5,78.5,78.38,78.46,17700.0,59.7864,59.7864,59.695,59.756,17700.0
2013-05-31 14:40:00,78.46,78.48,78.38,78.47,15500.0,59.756,59.7712,59.695,59.7636,15500.0
2013-05-31 14:45:00,78.46,78.48,78.31,78.32,16400.0,59.756,59.7712,59.6417,59.6493,16400.0
2013-05-31 14:50:00,78.33,78.47,78.31,78.32,15600.0,59.657,59.7636,59.6417,59.6493,15600.0
2013-05-31 14:55:00,78.33,78.47,78.32,78.34,24400.0,59.657,59.7636,59.6493,59.6646,24400.0
2013-05-31 15:00:00,78.34,78.47,78.29,78.42,30400.0,59.6646,59.7636,59.6265,59.7255,30400.0
2013-05-31 15:05:00,78.44,78.61,78.43,78.59,74600.0,59.7407,59.8702,59.7331,59.855,74600.0
2013-05-31 15:10:00,78.6,78.66,78.57,78.61,52000.0,59.8626,59.9083,59.8397,59.8702,52000.0
2013-05-31 15:15:00,78.59,78.59,78.49,78.58,83100.0,59.855,59.855,59.7788,59.8474,83100.0
2013-05-31 15:20:00,78.61,78.71,78.61,78.66,44300.0,59.8702,59.9464,59.8702,59.9083,44300.0
2013-05-31 15:25:00,78.68,78.7,78.49,78.49,28800.0,59.9235,59.9387,59.7788,59.7788,28800.0
2013-05-31 15:30:00,78.47,78.55,78.33,78.44,32800.0,59.7636,59.8245,59.657,59.7407,32800.0
2013-05-31 15:35:00,78.46,78.53,78.38,78.42,32100.0,59.756,59.8093,59.695,59.7255,32100.0
2013-05-31 15:40:00,78.43,78.55,78.35,78.5,49400.0,59.7331,59.8245,59.6722,59.7864,49400.0
2013-05-31 15:45:00,78.48,78.56,78.35,78.38,104700.0,59.7712,59.8321,59.6722,59.695,104700.0
2013-05-31 15:50:00,78.37,78.37,78.26,78.26,97700.0,59.6874,59.6874,59.6036,59.6036,97700.0
2013-05-31 15:55:00,78.25,78.25,77.84,77.84,412700.0,59.596,59.596,59.2838,59.2838,412700.0
2013-06-03 09:30:00,77.83,78.15,77.75,78.02,42500.0,59.2761,59.5199,59.2152,59.4209,42500.0
2013-06-03 09:35:00,78.0,78.01,77.7,77.74,42300.0,59.4056,59.4132,59.1771,59.2076,42300.0
2013-06-03 09:40:00,77.76,77.76,77.55,77.6,35400.0,59.2228,59.2228,59.0629,59.101,35400.0
2013-06-03 09:45:00,77.57,77.79,77.53,77.77,29900.0,59.0781,59.2457,59.0477,59.2305,29900.0
2013-06-03 09:50:00,77.78,77.94,77.69,77.89,35900.0,59.2381,59.3599,59.1695,59.3218,35900.0
2013-06-03 09:55:00,77.89,77.91,77.61,77.66,44900.0,59.3218,59.3371,59.1086,59.1467,44900.0
2013-06-03 10:00:00,77.66,78.5,77.58,78.26,130400.0,59.1467,59.7864,59.0857,59.6036,130400.0
2013-06-03 10:05:00,78.26,78.45,78.18,78.45,69700.0,59.6036,59.7483,59.5427,59.7483,69700.0
2013-06-03 10:10:00,78.43,78.59,78.29,78.37,96800.0,59.7331,59.855,59.6265,59.6874,96800.0
2013-06-03 10:15:00,78.38,78.42,78.13,78.2,76900.0,59.695,59.7255,59.5046,59.5579,76900.0
2013-06-03 10:20:00,78.21,78.33,78.17,78.25,36000.0,59.5656,59.657,59.5351,59.596,36000.0
2013-06-03 10:25:00,78.21,78.28,78.03,78.05,59100.0,59.5656,59.6189,59.4285,59.4437,59100.0
2013-06-03 10:30:00,78.05,78.08,77.8,77.8,28700.0,59.4437,59.4666,59.2533,59.2533,28700.0
2013-06-03 10:35:00,77.79,77.84,77.7,77.79,41600.0,59.2457,59.2838,59.1771,59.2457,41600.0
2013-06-03 10:40:00,77.8,77.8,77.6,77.74,32800.0,59.2533,59.2533,59.101,59.2076,32800.0
2013-06-03 10:45:00,77.75,77.86,77.63,77.81,42500.0,59.2152,59.299,59.1238,59.2609,42500.0
2013-06-03 10:50:00,77.81,78.18,77.76,78.16,50400.0,59.2609,59.5427,59.2228,59.5275,50400.0
2013-06-03 10:55:00,78.16,78.17,77.9,77.95,69000.0,59.5275,59.5351,59.3295,59.3675,69000.0
2013-06-03 11:00:00,77.92,77.95,77.77,77.78,43500.0,59.3447,59.3675,59.2305,59.2381,43500.0
2013-06-03 11:05:00,77.79,78.0,77.65,77.97,34700.0,59.2457,59.4056,59.1391,59.3828,34700.0
2013-06-03 11:10:00,77.96,78.0,77.77,77.96,77500.0,59.3752,59.4056,59.2305,59.3752,77500.0
2013-06-03 11:15:00,77.96,78.0,77.84,77.96,31200.0,59.3752,59.4056,59.2838,59.3752,31200.0
2013-06-03 11:20:00,77.94,77.96,77.66,77.71,31600.0,59.3599,59.3752,59.1467,59.1848,31600.0
2013-06-03 11:25:00,77.71,77.82,77.63,77.74,16800.0,59.1848,59.2685,59.1238,59.2076,16800.0
2013-06-03 11:30:00,77.74,77.81,77.55,77.55,34900.0,59.2076,59.2609,59.0629,59.0629,34900.0
2013-06-03 11:35:00,77.57,77.72,77.5,77.51,28300.0,59.0781,59.1924,59.0248,59.0324,28300.0
2013-06-03 11:40:00,77.51,77.6,77.42,77.6,35400.0,59.0324,59.101,58.9639,59.101,35400.0
2013-06-03 11:45:00,77.59,77.68,77.5,77.52,18800.0,59.0934,59.1619,59.0248,59.04,18800.0
2013-06-03 11:50:00,77.5,77.61,77.43,77.46,21100.0,59.0248,59.1086,58.9715,58.9944,21100.0
2013-06-03 11:55:00,77.46,77.57,77.45,77.45,26800.0,58.9944,59.0781,58.9867,58.9867,26800.0
2013-06-03 12:00:00,77.44,77.64,77.44,77.52,27000.0,58.9791,59.1314,58.9791,59.04,27000.0
2013-06-03 12:05:00,77.54,77.79,77.46,77.76,24600.0,59.0553,59.2457,58.9944,59.2228,24600.0
2013-06-03 12:10:00,77.76,77.82,77.71,77.8,27800.0,59.2228,59.2685,59.1848,59.2533,27800.0
2013-06-03 12:15:00,77.78,77.79,77.66,77.72,20500.0,59.2381,59.2457,59.1467,59.1924,20500.0
2013-06-03 12:20:00,77.74,77.78,77.67,77.76,20100.0,59.2076,59.2381,59.1543,59.2228,20100.0
2013-06-03 12:25:00,77.77,77.77,77.67,77.7,16300.0,59.2305,59.2305,59.1543,59.1771,16300.0
2013-06-03 12:30:00,77.73,77.76,77.64,77.65,92900.0,59.2,59.2228,59.1314,59.1391,92900.0
2013-06-03 12:35:00,77.66,77.77,77.66,77.7,17300.0,59.1467,59.2305,59.1467,59.1771,17300.0
2013-06-03 12:40:00,77.69,77.73,77.65,77.71,15200.0,59.1695,59.2,59.1391,59.1848,15200.0
2013-06-03 12:45:00,77.72,77.78,77.69,77.71,11200.0,59.1924,59.2381,59.1695,59.1848,11200.0
2013-06-03 12:50:00,77.71,77.71,77.65,77.69,7200.0,59.1848,59.1848,59.1391,59.1695,7200.0
2013-06-03 12:55:00,77.69,77.69,77.6,77.64,13200.0,59.1695,59.1695,59.101,59.1314,13200.0
2013-06-03 13:00:00,77.66,77.73,77.63,77.71,17400.0,59.1467,59.2,59.1238,59.1848,17400.0
2013-06-03 13:05:00,77.71,77.8,77.69,77.79,102200.0,59.1848,59.2533,59.1695,59.2457,102200.0
2013-06-03 13:10:00,77.72,77.75,77.68,77.7,26800.0,59.1924,59.2152,59.1619,59.1771,26800.0
2013-06-03 13:15:00,77.7,77.78,77.7,77.72,12100.0,59.1771,59.2381,59.1771,59.1924,12100.0
2013-06-03 13:20:00,77.73,77.77,77.68,77.72,24300.0,59.2,59.2305,59.1619,59.1924,24300.0
2013-06-03 13:25:00,77.73,77.76,77.68,77.7,13600.0,59.2,59.2228,59.1619,59.1771,13600.0
2013-06-03 13:30:00,77.7,77.74,77.64,77.65,18200.0,59.1771,59.2076,59.1314,59.1391,18200.0
2013-06-03 13:35:00,77.64,77.64,77.56,77.64,17000.0,59.1314,59.1314,59.0705,59.1314,17000.0
2013-06-03 13:40:00,77.64,77.69,77.59,77.67,16200.0,59.1314,59.1695,59.0934,59.1543,16200.0
2013-06-03 13:45:00,77.68,77.72,77.6,77.65,19100.0,59.1619,59.1924,59.101,59.1391,19100.0
2013-06-03 13:50:00,77.66,77.83,77.64,77.64,38800.0,59.1467,59.2761,59.1314,59.1314,38800.0
2013-06-03 13:55:00,77.66,77.76,77.63,77.68,30000.0,59.1467,59.2228,59.1238,59.1619,30000.0
2013-06-03 14:00:00,77.66,77.75,77.62,77.7,36600.0,59.1467,59.2152,59.1162,59.1771,36600.0
2013-06-03 14:05:00,77.7,77.75,77.64,77.65,39600.0,59.1771,59.2152,59.1314,59.1391,39600.0
2013-06-03 14:10:00,77.63,77.7,77.61,77.61,23000.0,59.1238,59.1771,59.1086,59.1086,23000.0
2013-06-03 14:15:00,77.6,77.66,77.55,77.61,20200.0,59.101,59.1467,59.0629,59.1086,20200.0
2013-06-03 14:20:00,77.63,77.65,77.56,77.61,46600.0,59.1238,59.1391,59.0705,59.1086,46600.0
2013-06-03 14:25:00,77.61,77.69,77.58,77.59,23600.0,59.1086,59.1695,59.0857,59.0934,23600.0
2013-06-03 14:30:00,77.59,77.62,77.55,77.61,26800.0,59.0934,59.1162,59.0629,59.1086,26800.0
2013-06-03 14:35:00,77.59,77.65,77.55,77.57,23600.0,59.0934,59.1391,59.0629,59.0781,23600.0
2013-06-03 14:40:00,77.57,77.7,77.53,77.53,35600.0,59.0781,59.1771,59.0477,59.0477,35600.0
2013-06-03 14:45:00,77.54,77.54,77.36,77.4,28100.0,59.0553,59.0553,58.9182,58.9487,28100.0
2013-06-03 14:50:00,77.38,77.62,77.35,77.35,38100.0,58.9334,59.1162,58.9106,58.9106,38100.0
2013-06-03 14:55:00,77.37,77.41,77.29,77.33,35900.0,58.9258,58.9563,58.8649,58.8953,35900.0
2013-06-03 15:00:00,77.34,77.41,77.24,77.26,50400.0,58.903,58.9563,58.8268,58.842,50400.0
2013-06-03 15:05:00,77.24,77.43,77.24,77.42,48300.0,58.8268,58.9715,58.8268,58.9639,48300.0
2013-06-03 15:10:00,77.41,77.46,77.32,77.37,29700.0,58.9563,58.9944,58.8877,58.9258,29700.0
2013-06-03 15:15:00,77.37,77.37,77.28,77.33,29500.0,58.9258,58.9258,58.8573,58.8953,29500.0
2013-06-03 15:20:00,77.33,77.54,77.33,77.42,35500.0,58.8953,59.0553,58.8953,58.9639,35500.0
2013-06-03 15:25:00,77.44,77.52,77.33,77.43,38000.0,58.9791,59.04,58.8953,58.9715,38000.0
2013-06-03 15:30:00,77.43,77.54,77.35,77.53,51600.0,58.9715,59.0553,58.9106,59.0477,51600.0
2013-06-03 15:35:00,77.53,77.54,77.37,77.42,64700.0,59.0477,59.0553,58.9258,58.9639,64700.0
2013-06-03 15:40:00,77.42,77.46,77.31,77.36,70100.0,58.9639,58.9944,58.8801,58.9182,70100.0
2013-06-03 15:45:00,77.37,77.47,77.31,77.32,103000.0,58.9258,59.002,58.8801,58.8877,103000.0
2013-06-03 15:50:00,77.33,77.38,77.26,77.27,150000.0,58.8953,58.9334,58.842,58.8496,150000.0
2013-06-03 15:55:00,77.29,77.41,77.2,77.4,280100.0,58.8649,58.9563,58.7963,58.9487,280100.0
2013-06-04 09:30:00,77.31,77.53,77.28,77.46,123000.0,58.8801,59.0477,58.8573,58.9944,123000.0
2013-06-04 09:35:00,77.46,77.57,77.36,77.39,60100.0,58.9944,59.0781,58.9182,58.941,60100.0
2013-06-04 09:40:00,77.38,77.81,77.37,77.72,41900.0,58.9334,59.2609,58.9258,59.1924,41900.0
2013-06-04 09:45:00,77.74,77.78,77.6,77.76,47200.0,59.2076,59.2381,59.101,59.2228,47200.0
2013-06-04 09:50:00,77.74,77.81,77.69,77.81,56800.0,59.2076,59.2609,59.1695,59.2609,56800.0
2013-06-04 09:55:00,77.77,77.9,77.76,77.86,31000.0,59.2305,59.3295,59.2228,59.299,31000.0
2013-06-04 10:00:00,77.89,77.97,77.84,77.93,42600.0,59.3218,59.3828,59.2838,59.3523,42600.0
2013-06-04 10:05:00,77.92,77.93,77.61,77.66,42200.0,59.3447,59.3523,59.1086,59.1467,42200.0
2013-06-04 10:10:00,77.66,77.71,77.6,77.67,49400.0,59.1467,59.1848,59.101,59.1543,49400.0
2013-06-04 10:15:00,77.67,77.69,77.59,77.64,84500.0,59.1543,59.1695,59.0934,59.1314,84500.0
2013-06-04 10:20:00,77.65,77.68,77.57,77.65,41700.0,59.1391,59.1619,59.0781,59.1391,41700.0
2013-06-04 10:25:00,77.64,77.79,77.64,77.73,52500.0,59.1314,59.2457,59.1314,59.2,52500.0
2013-06-04 10:30:00,77.74,77.81,77.65,77.71,44600.0,59.2076,59.2609,59.1391,59.1848,44600.0
2013-06-04 10:35:00,77.71,77.73,77.57,77.71,41000.0,59.1848,59.2,59.0781,59.1848,41000.0
2013-06-04 10:40:00,77.7,77.73,77.6,77.6,30300.0,59.1771,59.2,59.101,59.101,30300.0
2013-06-04 10:45:00,77.62,77.73,77.62,77.68,37000.0,59.1162,59.2,59.1162,59.1619,37000.0
2013-06-04 10:50:00,77.68,77.68,77.53,77.53,41000.0,59.1619,59.1619,59.0477,59.0477,41000.0
2013-06-04 10:55:00,77.54,77.59,77.37,77.4,36400.0,59.0553,59.0934,58.9258,58.9487,36400.0
2013-06-04 11:00:00,77.43,77.44,77.36,77.37,15500.0,58.9715,58.9791,58.9182,58.9258,15500.0
2013-06-04 11:05:00,77.38,77.4,77.31,77.35,26200.0,58.9334,58.9487,58.8801,58.9106,26200.0
2013-06-04 11:10:00,77.34,77.38,77.31,77.34,36500.0,58.903,58.9334,58.8801,58.903,36500.0
2013-06-04 11:15:00,77.35,77.41,77.31,77.31,23800.0,58.9106,58.9563,58.8801,58.8801,23800.0
2013-06-04 11:20:00,77.31,77.44,77.29,77.39,29600.0,58.8801,58.9791,58.8649,58.941,29600.0
2013-06-04 11:25:00,77.39,77.49,77.34,77.36,34100.0,58.941,59.0172,58.903,58.9182,34100.0
2013-06-04 11:30:00,77.35,77.35,77.26,77.33,34900.0,58.9106,58.9106,58.842,58.8953,34900.0
2013-06-04 11:35:00,77.33,77.33,77.24,77.31,14500.0,58.8953,58.8953,58.8268,58.8801,14500.0
2013-06-04 11:40:00,77.35,77.4,77.33,77.39,17800.0,58.9106,58.9487,58.8953,58.941,17800.0
2013-06-04 11:45:00,77.39,77.46,77.37,77.46,21400.0,58.941,58.9944,58.9258,58.9944,21400.0
2013-06-04 11:50:00,77.45,77.61,77.45,77.59,21800.0,58.9867,59.1086,58.9867,59.0934,21800.0
2013-06-04 11:55:00,77.59,77.59,77.5,77.51,41400.0,59.0934,59.0934,59.0248,59.0324,41400.0
2013-06-04 12:00:00,77.48,77.48,77.37,77.39,22400.0,59.0096,59.0096,58.9258,58.941,22400.0
2013-06-04 12:05:00,77.38,77.41,77.37,77.41,28300.0,58.9334,58.9563,58.9258,58.9563,28300.0
2013-06-04 12:10:00,77.41,77.47,77.35,77.38,16800.0,58.9563,59.002,58.9106,58.9334,16800.0
2013-06-04 12:15:00,77.39,77.39,77.25,77.29,18300.0,58.941,58.941,58.8344,58.8649,18300.0
2013-06-04 12:20:00,77.28,77.35,77.25,77.33,9300.0,58.8573,58.9106,58.8344,58.8953,9300.0
2013-06-04 12:25:00,77.33,77.41,77.31,77.36,12900.0,58.8953,58.9563,58.8801,58.9182,12900.0
2013-06-04 12:30:00,77.36,77.5,77.31,77.5,60900.0,58.9182,59.0248,58.8801,59.0248,60900.0
2013-06-04 12:35:00,77.5,77.58,77.46,77.48,28600.0,59.0248,59.0857,58.9944,59.0096,28600.0
2013-06-04 12:40:00,77.48,77.51,77.45,77.46,12700.0,59.0096,59.0324,58.9867,58.9944,12700.0
2013-06-04 12:45:00,77.47,77.47,77.39,77.47,16900.0,59.002,59.002,58.941,59.002,16900.0
2013-06-04 12:50:00,77.46,77.52,77.44,77.48,17300.0,58.9944,59.04,58.9791,59.0096,17300.0
2013-06-04 12:55:00,77.48,77.56,77.44,77.52,13400.0,59.0096,59.0705,58.9791,59.04,13400.0
2013-06-04 13:00:00,77.55,77.55,77.46,77.54,8900.0,59.0629,59.0629,58.9944,59.0553,8900.0
2013-06-04 13:05:00,77.52,77.56,77.45,77.55,11800.0,59.04,59.0705,58.9867,59.0629,11800.0
2013-06-04 13:10:00,77.55,77.6,77.51,77.6,6900.0,59.0629,59.101,59.0324,59.101,6900.0
2013-06-04 13:15:00,77.59,77.59,77.51,77.53,13800.0,59.0934,59.0934,59.0324,59.0477,13800.0
2013-06-04 13:20:00,77.49,77.55,77.45,77.49,12400.0,59.0172,59.0629,58.9867,59.0172,12400.0
2013-06-04 13:25:00,77.47,77.47,77.18,77.25,25800.0,59.002,59.002,58.7811,58.8344,25800.0
2013-06-04 13:30:00,77.24,77.26,77.13,77.24,22800.0,58.8268,58.842,58.743,58.8268,22800.0
2013-06-04 13:35:00,77.25,77.25,77.03,77.15,22900.0,58.8344,58.8344,58.6669,58.7583,22900.0
2013-06-04 13:40:00,77.15,77.29,77.13,77.27,24200.0,58.7583,58.8649,58.743,58.8496,24200.0
2013-06-04 13:45:00,77.25,77.25,77.06,77.18,20600.0,58.8344,58.8344,58.6897,58.7811,20600.0
2013-06-04 13:50:00,77.17,77.34,77.17,77.28,32000.0,58.7735,58.903,58.7735,58.8573,32000.0
2013-06-04 13:55:00,77.24,77.35,77.21,77.33,24900.0,58.8268,58.9106,58.8039,58.8953,24900.0
2013-06-04 14:00:00,77.3,77.31,77.15,77.27,32900.0,58.8725,58.8801,58.7583,58.8496,32900.0
2013-06-04 14:05:00,77.26,77.32,77.09,77.19,81100.0,58.842,58.8877,58.7126,58.7887,81100.0
2013-06-04 14:10:00,77.18,77.18,77.08,77.13,29500.0,58.7811,58.7811,58.7049,58.743,29500.0
2013-06-04 14:15:00,77.13,77.15,77.1,77.13,24800.0,58.743,58.7583,58.7202,58.743,24800.0
2013-06-04 14:20:00,77.12,77.18,77.09,77.09,25000.0,58.7354,58.7811,58.7126,58.7126,25000.0
2013-06-04 14:25:00,77.08,77.17,77.08,77.13,26800.0,58.7049,58.7735,58.7049,58.743,26800.0
2013-06-04 14:30:00,77.14,77.2,77.12,77.16,18800.0,58.7506,58.7963,58.7354,58.7659,18800.0
2013-06-04 14:35:00,77.17,77.2,77.12,77.19,18400.0,58.7735,58.7963,58.7354,58.7887,18400.0
2013-06-04 14:40:00,77.2,77.2,77.09,77.12,28800.0,58.7963,58.7963,58.7126,58.7354,28800.0
2013-06-04 14:45:00,77.12,77.19,77.06,77.19,30500.0,58.7354,58.7887,58.6897,58.7887,30500.0
2013-06-04 14:50:00,77.19,77.23,77.14,77.18,49500.0,58.7887,58.8192,58.7506,58.7811,49500.0
2013-06-04 14:55:00,77.18,77.2,77.14,77.17,39700.0,58.7811,58.7963,58.7506,58.7735,39700.0
2013-06-04 15:00:00,77.18,77.28,77.17,77.23,28600.0,58.7811,58.8573,58.7735,58.8192,28600.0
2013-06-04 15:05:00,77.24,77.25,77.17,77.18,47100.0,58.8268,58.8344,58.7735,58.7811,47100.0
2013-06-04 15:10:00,77.19,77.22,77.05,77.13,37100.0,58.7887,58.8116,58.6821,58.743,37100.0
2013-06-04 15:15:00,77.11,77.16,77.07,77.11,23100.0,58.7278,58.7659,58.6973,58.7278,23100.0
2013-06-04 15:20:00,77.12,77.15,77.05,77.06,28100.0,58.7354,58.7583,58.6821,58.6897,28100.0
2013-06-04 15:25:00,77.07,77.15,77.06,77.06,28400.0,58.6973,58.7583,58.6897,58.6897,28400.0
2013-06-04 15:30:00,77.07,77.16,77.06,77.15,164400.0,58.6973,58.7659,58.6897,58.7583,164400.0
2013-06-04 15:35:00,77.15,77.18,77.07,77.15,63400.0,58.7583,58.7811,58.6973,58.7583,63400.0
2013-06-04 15:40:00,77.15,77.24,77.14,77.2,43000.0,58.7583,58.8268,58.7506,58.7963,43000.0
2013-06-04 15:45:00,77.19,77.19,77.04,77.05,73600.0,58.7887,58.7887,58.6745,58.6821,73600.0
2013-06-04 15:50:00,77.06,77.1,76.82,76.83,139500.0,58.6897,58.7202,58.5069,58.5145,139500.0
2013-06-04 15:55:00,76.84,76.89,76.57,76.62,309400.0,58.5222,58.5602,58.3165,58.3546,309400.0
2013-06-05 09:30:00,76.64,77.0,76.57,76.96,69500.0,58.3698,58.644,58.3165,58.6135,69500.0
2013-06-05 09:35:00,77.0,77.3,76.99,77.17,106400.0,58.644,58.8725,58.6364,58.7735,106400.0
2013-06-05 09:40:00,77.19,77.28,77.09,77.25,106000.0,58.7887,58.8573,58.7126,58.8344,106000.0
2013-06-05 09:45:00,77.23,77.24,77.06,77.13,36600.0,58.8192,58.8268,58.6897,58.743,36600.0
2013-06-05 09:50:00,77.17,77.17,76.87,76.92,38600.0,58.7735,58.7735,58.545,58.5831,38600.0
2013-06-05 09:55:00,76.93,77.05,76.88,76.9,39000.0,58.5907,58.6821,58.5526,58.5678,39000.0
2013-06-05 10:00:00,76.93,77.2,76.93,77.18,43600.0,58.5907,58.7963,58.5907,58.7811,43600.0
2013-06-05 10:05:00,77.17,77.2,76.99,77.0,26100.0,58.7735,58.7963,58.6364,58.644,26100.0
2013-06-05 10:10:00,76.97,77.01,76.82,76.92,27000.0,58.6212,58.6516,58.5069,58.5831,27000.0
2013-06-05 10:15:00,76.92,76.94,76.75,76.85,24400.0,58.5831,58.5983,58.4536,58.5298,24400.0
2013-06-05 10:20:00,76.83,76.92,76.78,76.8,46700.0,58.5145,58.5831,58.4765,58.4917,46700.0
2013-06-05 10:25:00,76.81,76.82,76.7,76.7,33400.0,58.4993,58.5069,58.4155,58.4155,33400.0
2013-06-05 10:30:00,76.7,76.75,76.62,76.7,30900.0,58.4155,58.4536,58.3546,58.4155,30900.0
2013-06-05 10:35:00,76.7,76.84,76.66,76.76,25000.0,58.4155,58.5222,58.3851,58.4612,25000.0
2013-06-05 10:40:00,76.72,76.76,76.57,76.61,30000.0,58.4308,58.4612,58.3165,58.347,30000.0
2013-06-05 10:45:00,76.62,76.63,76.53,76.53,23800.0,58.3546,58.3622,58.2861,58.2861,23800.0
2013-06-05 10:50:00,76.53,76.54,76.37,76.49,30800.0,58.2861,58.2937,58.1642,58.2556,30800.0
2013-06-05 10:55:00,76.49,76.55,76.48,76.53,12700.0,58.2556,58.3013,58.248,58.2861,12700.0
2013-06-05 11:00:00,76.55,76.62,76.5,76.6,32300.0,58.3013,58.3546,58.2632,58.3394,32300.0
2013-06-05 11:05:00,76.6,76.6,76.39,76.44,24400.0,58.3394,58.3394,58.1794,58.2175,24400.0
2013-06-05 11:10:00,76.41,76.45,76.33,76.36,52400.0,58.1947,58.2251,58.1337,58.1566,52400.0
2013-06-05 11:15:00,76.36,76.42,76.32,76.37,35700.0,58.1566,58.2023,58.1261,58.1642,35700.0
2013-06-05 11:20:00,76.38,76.39,76.32,76.39,17600.0,58.1718,58.1794,58.1261,58.1794,17600.0
2013-06-05 11:25:00,76.4,76.4,76.29,76.3,26100.0,58.187,58.187,58.1033,58.1109,26100.0
2013-06-05 11:30:00,76.29,76.34,76.24,76.29,33400.0,58.1033,58.1413,58.0652,58.1033,33400.0
2013-06-05 11:35:00,76.29,76.48,76.29,76.48,268600.0,58.1033,58.248,58.1033,58.248,268600.0
2013-06-05 11:40:00,76.48,76.48,76.31,76.33,22100.0,58.248,58.248,58.1185,58.1337,22100.0
2013-06-05 11:45:00,76.31,76.36,76.31,76.32,7300.0,58.1185,58.1566,58.1185,58.1261,7300.0
2013-06-05 11:50:00,76.33,76.35,76.22,76.23,19100.0,58.1337,58.149,58.05,58.0576,19100.0
2013-06-05 11:55:00,76.22,76.25,76.09,76.2,37300.0,58.05,58.0728,57.9509,58.0347,37300.0
2013-06-05 12:00:00,76.2,76.23,76.12,76.17,11800.0,58.0347,58.0576,57.9738,58.0119,11800.0
2013-06-05 12:05:00,76.18,76.3,76.09,76.29,23200.0,58.0195,58.1109,57.9509,58.1033,23200.0
2013-06-05 12:10:00,76.28,76.3,76.2,76.24,14400.0,58.0957,58.1109,58.0347,58.0652,14400.0
2013-06-05 12:15:00,76.22,76.42,76.16,76.36,97800.0,58.05,58.2023,58.0043,58.1566,97800.0
2013-06-05 12:20:00,76.34,76.36,76.28,76.31,29600.0,58.1413,58.1566,58.0957,58.1185,29600.0
2013-06-05 12:25:00,76.3,76.41,76.29,76.37,33200.0,58.1109,58.1947,58.1033,58.1642,33200.0
2013-06-05 12:30:00,76.37,76.42,76.35,76.39,41900.0,58.1642,58.2023,58.149,58.1794,41900.0
2013-06-05 12:35:00,76.39,76.45,76.34,76.35,34400.0,58.1794,58.2251,58.1413,58.149,34400.0
2013-06-05 12:40:00,76.35,76.46,76.33,76.4,24700.0,58.149,58.2327,58.1337,58.187,24700.0
2013-06-05 12:45:00,76.4,76.44,76.33,76.39,57400.0,58.187,58.2175,58.1337,58.1794,57400.0
2013-06-05 12:50:00,76.39,76.43,76.38,76.39,26000.0,58.1794,58.2099,58.1718,58.1794,26000.0
2013-06-05 12:55:00,76.4,76.42,76.33,76.33,22000.0,58.187,58.2023,58.1337,58.1337,22000.0
2013-06-05 13:00:00,76.33,76.36,76.27,76.31,43300.0,58.1337,58.1566,58.088,58.1185,43300.0
2013-06-05 13:05:00,76.31,76.34,76.26,76.33,103900.0,58.1185,58.1413,58.0804,58.1337,103900.0
2013-06-05 13:10:00,76.35,76.48,76.3,76.42,23700.0,58.149,58.248,58.1109,58.2023,23700.0
2013-06-05 13:15:00,76.42,76.62,76.39,76.52,27100.0,58.2023,58.3546,58.1794,58.2784,27100.0
2013-06-05 13:20:00,76.53,76.56,76.45,76.49,26800.0,58.2861,58.3089,58.2251,58.2556,26800.0
2013-06-05 13:25:00,76.5,76.56,76.48,76.53,25900.0,58.2632,58.3089,58.248,58.2861,25900.0
2013-06-05 13:30:00,76.54,76.58,76.48,76.56,13600.0,58.2937,58.3241,58.248,58.3089,13600.0
2013-06-05 13:35:00,76.54,76.6,76.54,76.6,20300.0,58.2937,58.3394,58.2937,58.3394,20300.0
2013-06-05 13:40:00,76.59,76.6,76.55,76.55,40400.0,58.3318,58.3394,58.3013,58.3013,40400.0
2013-06-05 13:45:00,76.55,76.6,76.46,76.59,88100.0,58.3013,58.3394,58.2327,58.3318,88100.0
2013-06-05 13:50:00,76.59,76.61,76.5,76.5,38200.0,58.3318,58.347,58.2632,58.2632,38200.0
2013-06-05 13:55:00,76.48,76.54,76.47,76.51,9300.0,58.248,58.2937,58.2404,58.2708,9300.0
2013-06-05 14:00:00,76.52,76.57,76.45,76.53,17900.0,58.2784,58.3165,58.2251,58.2861,17900.0
2013-06-05 14:05:00,76.54,76.6,76.5,76.57,24000.0,58.2937,58.3394,58.2632,58.3165,24000.0
2013-06-05 14:10:00,76.57,76.57,76.47,76.52,29700.0,58.3165,58.3165,58.2404,58.2784,29700.0
2013-06-05 14:15:00,76.52,76.59,76.52,76.58,19100.0,58.2784,58.3318,58.2784,58.3241,19100.0
2013-06-05 14:20:00,76.59,76.59,76.45,76.48,37800.0,58.3318,58.3318,58.2251,58.248,37800.0
2013-06-05 14:25:00,76.46,76.53,76.42,76.44,22900.0,58.2327,58.2861,58.2023,58.2175,22900.0
2013-06-05 14:30:00,76.45,76.45,76.34,76.4,51600.0,58.2251,58.2251,58.1413,58.187,51600.0
2013-06-05 14:35:00,76.4,76.42,76.3,76.34,53300.0,58.187,58.2023,58.1109,58.1413,53300.0
2013-06-05 14:40:00,76.34,76.36,76.3,76.34,54000.0,58.1413,58.1566,58.1109,58.1413,54000.0
2013-06-05 14:45:00,76.34,76.39,76.29,76.31,33900.0,58.1413,58.1794,58.1033,58.1185,33900.0
2013-06-05 14:50:00,76.34,76.39,76.24,76.26,36600.0,58.1413,58.1794,58.0652,58.0804,36600.0
2013-06-05 14:55:00,76.25,76.4,76.24,76.35,63500.0,58.0728,58.187,58.0652,58.149,63500.0
2013-06-05 15:00:00,76.35,76.45,76.34,76.39,74800.0,58.149,58.2251,58.1413,58.1794,74800.0
2013-06-05 15:05:00,76.39,76.4,76.24,76.25,33500.0,58.1794,58.187,58.0652,58.0728,33500.0
2013-06-05 15:10:00,76.27,76.31,76.18,76.22,45900.0,58.088,58.1185,58.0195,58.05,45900.0
2013-06-05 15:15:00,76.23,76.25,76.15,76.19,55900.0,58.0576,58.0728,57.9966,58.0271,55900.0
2013-06-05 15:20:00,76.2,76.2,76.03,76.13,59800.0,58.0347,58.0347,57.9052,57.9814,59800.0
2013-06-05 15:25:00,76.14,76.23,76.1,76.18,62000.0,57.989,58.0576,57.9586,58.0195,62000.0
2013-06-05 15:30:00,76.17,76.22,76.09,76.13,70300.0,58.0119,58.05,57.9509,57.9814,70300.0
2013-06-05 15:35:00,76.13,76.3,76.13,76.14,75100.0,57.9814,58.1109,57.9814,57.989,75100.0
2013-06-05 15:40:00,76.13,76.17,75.97,76.06,82200.0,57.9814,58.0119,57.8596,57.9281,82200.0
2013-06-05 15:45:00,76.05,76.22,76.05,76.11,98500.0,57.9205,58.05,57.9205,57.9662,98500.0
2013-06-05 15:50:00,76.1,76.13,75.95,76.03,104800.0,57.9586,57.9814,57.8443,57.9052,104800.0
2013-06-05 15:55:00,76.02,76.07,75.77,75.84,195900.0,57.8976,57.9357,57.7072,57.7605,195900.0
2013-06-06 09:30:00,75.85,76.32,75.79,76.22,60700.0,57.7682,58.1261,57.7225,58.05,60700.0
2013-06-06 09:35:00,76.32,76.33,75.9,76.16,23200.0,58.1261,58.1337,57.8062,58.0043,23200.0
2013-06-06 09:40:00,76.12,76.42,76.12,76.42,28700.0,57.9738,58.2023,57.9738,58.2023,28700.0
2013-06-06 09:45:00,76.43,76.45,76.18,76.37,35400.0,58.2099,58.2251,58.0195,58.1642,35400.0
2013-06-06 09:50:00,76.35,76.55,76.2,76.48,45300.0,58.149,58.3013,58.0347,58.248,45300.0
2013-06-06 09:55:00,76.49,76.55,76.42,76.47,44200.0,58.2556,58.3013,58.2023,58.2404,44200.0
2013-06-06 10:00:00,76.47,76.73,76.46,76.58,87300.0,58.2404,58.4384,58.2327,58.3241,87300.0
2013-06-06 10:05:00,76.57,76.66,76.5,76.53,70500.0,58.3165,58.3851,58.2632,58.2861,70500.0
2013-06-06 10:10:00,76.51,76.55,76.3,76.33,83000.0,58.2708,58.3013,58.1109,58.1337,83000.0
2013-06-06 10:15:00,76.34,76.36,76.23,76.28,24000.0,58.1413,58.1566,58.0576,58.0957,24000.0
2013-06-06 10:20:00,76.31,76.45,76.25,76.31,26500.0,58.1185,58.2251,58.0728,58.1185,26500.0
2013-06-06 10:25:00,76.3,76.33,76.22,76.25,42700.0,58.1109,58.1337,58.05,58.0728,42700.0
2013-06-06 10:30:00,76.24,76.36,76.23,76.29,45700.0,58.0652,58.1566,58.0576,58.1033,45700.0
2013-06-06 10:35:00,76.28,76.38,76.25,76.32,24800.0,58.0957,58.1718,58.0728,58.1261,24800.0
2013-06-06 10:40:00,76.32,76.58,76.28,76.58,27100.0,58.1261,58.3241,58.0957,58.3241,27100.0
2013-06-06 10:45:00,76.55,76.74,76.55,76.73,23400.0,58.3013,58.446,58.3013,58.4384,23400.0
2013-06-06 10:50:00,76.73,76.73,76.49,76.49,31300.0,58.4384,58.4384,58.2556,58.2556,31300.0
2013-06-06 10:55:00,76.5,76.7,76.46,76.69,18500.0,58.2632,58.4155,58.2327,58.4079,18500.0
2013-06-06 11:00:00,76.71,76.79,76.68,76.73,21200.0,58.4231,58.4841,58.4003,58.4384,21200.0
2013-06-06 11:05:00,76.74,76.87,76.72,76.83,61600.0,58.446,58.545,58.4308,58.5145,61600.0
2013-06-06 11:10:00,76.84,77.0,76.84,76.97,110300.0,58.5222,58.644,58.5222,58.6212,110300.0
2013-06-06 11:15:00,76.98,77.07,76.97,77.03,97200.0,58.6288,58.6973,58.6212,58.6669,97200.0
2013-06-06 11:20:00,77.02,77.04,76.93,77.02,86300.0,58.6592,58.6745,58.5907,58.6592,86300.0
2013-06-06 11:25:00,77.02,77.19,77.0,77.19,112400.0,58.6592,58.7887,58.644,58.7887,112400.0
2013-06-06 11:30:00,77.19,77.23,77.13,77.15,29800.0,58.7887,58.8192,58.743,58.7583,29800.0
2013-06-06 11:35:00,77.13,77.21,77.12,77.21,28400.0,58.743,58.8039,58.7354,58.8039,28400.0
2013-06-06 11:40:00,77.2,77.29,77.14,77.29,18200.0,58.7963,58.8649,58.7506,58.8649,18200.0
2013-06-06 11:45:00,77.3,77.35,77.23,77.33,15200.0,58.8725,58.9106,58.8192,58.8953,15200.0
2013-06-06 11:50:00,77.35,77.43,77.34,77.41,24000.0,58.9106,58.9715,58.903,58.9563,24000.0
2013-06-06 11:55:00,77.41,77.57,77.26,77.26,39200.0,58.9563,59.0781,58.842,58.842,39200.0
2013-06-06 12:00:00,77.26,77.34,77.19,77.2,30400.0,58.842,58.903,58.7887,58.7963,30400.0
2013-06-06 12:05:00,77.19,77.25,77.1,77.12,19700.0,58.7887,58.8344,58.7202,58.7354,19700.0
2013-06-06 12:10:00,77.11,77.22,77.1,77.19,19400.0,58.7278,58.8116,58.7202,58.7887,19400.0
2013-06-06 12:15:00,77.17,77.25,77.1,77.21,14600.0,58.7735,58.8344,58.7202,58.8039,14600.0
2013-06-06 12:20:00,77.17,77.28,77.06,77.23,34200.0,58.7735,58.8573,58.6897,58.8192,34200.0
2013-06-06 12:25:00,77.23,77.23,77.06,77.15,51700.0,58.8192,58.8192,58.6897,58.7583,51700.0
2013-06-06 12:30:00,77.13,77.2,77.0,77.18,24100.0,58.743,58.7963,58.644,58.7811,24100.0
2013-06-06 12:35:00,77.19,77.25,77.11,77.12,13000.0,58.7887,58.8344,58.7278,58.7354,13000.0
2013-06-06 12:40:00,77.14,77.33,77.1,77.33,17900.0,58.7506,58.8953,58.7202,58.8953,17900.0
2013-06-06 12:45:00,77.33,77.37,77.2,77.26,12600.0,58.8953,58.9258,58.7963,58.842,12600.0
2013-06-06 12:50:00,77.23,77.23,77.05,77.13,11900.0,58.8192,58.8192,58.6821,58.743,11900.0
2013-06-06 12:55:00,77.12,77.16,77.02,77.02,44100.0,58.7354,58.7659,58.6592,58.6592,44100.0
2013-06-06 13:00:00,77.03,77.06,76.95,76.99,66800.0,58.6669,58.6897,58.6059,58.6364,66800.0
2013-06-06 13:05:00,76.98,77.24,76.98,77.19,34600.0,58.6288,58.8268,58.6288,58.7887,34600.0
2013-06-06 13:10:00,77.2,77.47,77.2,77.44,28100.0,58.7963,59.002,58.7963,58.9791,28100.0
2013-06-06 13:15:00,77.48,77.51,77.36,77.44,16500.0,59.0096,59.0324,58.9182,58.9791,16500.0
2013-06-06 13:20:00,77.42,77.44,77.27,77.29,15100.0,58.9639,58.9791,58.8496,58.8649,15100.0
2013-06-06 13:25:00,77.3,77.3,77.12,77.16,15100.0,58.8725,58.8725,58.7354,58.7659,15100.0
2013-06-06 13:30:00,77.18,77.37,77.18,77.33,14000.0,58.7811,58.9258,58.7811,58.8953,14000.0
2013-06-06 13:35:00,77.33,77.52,77.32,77.42,10500.0,58.8953,59.04,58.8877,58.9639,10500.0
2013-06-06 13:40:00,77.42,77.65,77.4,77.62,25700.0,58.9639,59.1391,58.9487,59.1162,25700.0
2013-06-06 13:45:00,77.61,77.82,77.61,77.81,22600.0,59.1086,59.2685,59.1086,59.2609,22600.0
2013-06-06 13:50:00,77.8,77.85,77.6,77.65,31800.0,59.2533,59.2914,59.101,59.1391,31800.0
2013-06-06 13:55:00,77.63,77.66,77.56,77.66,10900.0,59.1238,59.1467,59.0705,59.1467,10900.0
2013-06-06 14:00:00,77.66,77.66,77.41,77.46,19200.0,59.1467,59.1467,58.9563,58.9944,19200.0
2013-06-06 14:05:00,77.45,77.6,77.41,77.46,43400.0,58.9867,59.101,58.9563,58.9944,43400.0
2013-06-06 14:10:00,77.45,77.57,77.37,77.47,19000.0,58.9867,59.0781,58.9258,59.002,19000.0
2013-06-06 14:15:00,77.46,77.51,77.36,77.47,10400.0,58.9944,59.0324,58.9182,59.002,10400.0
2013-06-06 14:20:00,77.47,77.57,77.46,77.54,10200.0,59.002,59.0781,58.9944,59.0553,10200.0
2013-06-06 14:25:00,77.53,77.78,77.5,77.78,30200.0,59.0477,59.2381,59.0248,59.2381,30200.0
2013-06-06 14:30:00,77.76,77.76,77.65,77.68,20000.0,59.2228,59.2228,59.1391,59.1619,20000.0
2013-06-06 14:35:00,77.66,77.79,77.63,77.75,15400.0,59.1467,59.2457,59.1238,59.2152,15400.0
2013-06-06 14:40:00,77.75,77.88,77.75,77.85,19600.0,59.2152,59.3142,59.2152,59.2914,19600.0
2013-06-06 14:45:00,77.85,77.93,77.83,77.92,14400.0,59.2914,59.3523,59.2761,59.3447,14400.0
2013-06-06 14:50:00,77.91,77.95,77.83,77.88,26500.0,59.3371,59.3675,59.2761,59.3142,26500.0
2013-06-06 14:55:00,77.86,77.94,77.84,77.92,22800.0,59.299,59.3599,59.2838,59.3447,22800.0
2013-06-06 15:00:00,77.92,77.98,77.89,77.94,47200.0,59.3447,59.3904,59.3218,59.3599,47200.0
2013-06-06 15:05:00,77.96,77.98,77.9,77.91,22400.0,59.3752,59.3904,59.3295,59.3371,22400.0
2013-06-06 15:10:00,77.9,77.98,77.89,77.95,32600.0,59.3295,59.3904,59.3218,59.3675,32600.0
2013-06-06 15:15:00,77.93,78.01,77.9,78.0,54700.0,59.3523,59.4132,59.3295,59.4056,54700.0
2013-06-06 15:20:00,77.99,78.11,77.98,78.06,26800.0,59.398,59.4894,59.3904,59.4513,26800.0
2013-06-06 15:25:00,78.07,78.16,78.0,78.07,108300.0,59.4589,59.5275,59.4056,59.4589,108300.0
2013-06-06 15:30:00,78.08,78.23,78.08,78.21,43100.0,59.4666,59.5808,59.4666,59.5656,43100.0
2013-06-06 15:35:00,78.21,78.25,78.16,78.17,32900.0,59.5656,59.596,59.5275,59.5351,32900.0
2013-06-06 15:40:00,78.16,78.23,78.08,78.2,42100.0,59.5275,59.5808,59.4666,59.5579,42100.0
2013-06-06 15:45:00,78.2,78.26,78.16,78.24,49900.0,59.5579,59.6036,59.5275,59.5884,49900.0
2013-06-06 15:50:00,78.25,78.37,78.2,78.37,85500.0,59.596,59.6874,59.5579,59.6874,85500.0
2013-06-06 15:55:00,78.37,78.52,78.32,78.48,207600.0,59.6874,59.8017,59.6493,59.7712,207600.0
2013-06-07 09:30:00,78.56,79.05,78.16,78.33,154700.0,59.8321,60.2053,59.5275,59.657,154700.0
2013-06-07 09:35:00,78.32,78.53,78.01,78.08,219200.0,59.6493,59.8093,59.4132,59.4666,219200.0
2013-06-07 09:40:00,78.1,78.16,77.91,78.04,50100.0,59.4818,59.5275,59.3371,59.4361,50100.0
2013-06-07 09:45:00,78.01,78.53,78.01,78.43,111900.0,59.4132,59.8093,59.4132,59.7331,111900.0
2013-06-07 09:50:00,78.45,78.5,78.25,78.28,60000.0,59.7483,59.7864,59.596,59.6189,60000.0
2013-06-07 09:55:00,78.29,78.34,78.14,78.29,40800.0,59.6265,59.6646,59.5122,59.6265,40800.0
2013-06-07 10:00:00,78.3,78.51,78.3,78.32,47300.0,59.6341,59.794,59.6341,59.6493,47300.0
2013-06-07 10:05:00,78.33,78.35,78.17,78.19,49300.0,59.657,59.6722,59.5351,59.5503,49300.0
2013-06-07 10:10:00,78.17,78.23,78.13,78.16,52600.0,59.5351,59.5808,59.5046,59.5275,52600.0
2013-06-07 10:15:00,78.16,78.21,77.97,78.12,82800.0,59.5275,59.5656,59.3828,59.497,82800.0
2013-06-07 10:20:00,78.12,78.12,77.94,77.95,74100.0,59.497,59.497,59.3599,59.3675,74100.0
2013-06-07 10:25:00,77.94,78.1,77.94,78.05,174700.0,59.3599,59.4818,59.3599,59.4437,174700.0
2013-06-07 10:30:00,78.05,78.15,77.98,78.02,27100.0,59.4437,59.5199,59.3904,59.4209,27100.0
2013-06-07 10:35:00,78.01,78.05,77.82,77.85,26700.0,59.4132,59.4437,59.2685,59.2914,26700.0
2013-06-07 10:40:00,77.83,77.93,77.79,77.89,104300.0,59.2761,59.3523,59.2457,59.3218,104300.0
2013-06-07 10:45:00,77.87,78.02,77.8,77.99,25000.0,59.3066,59.4209,59.2533,59.398,25000.0
2013-06-07 10:50:00,77.95,77.99,77.84,77.87,13300.0,59.3675,59.398,59.2838,59.3066,13300.0
2013-06-07 10:55:00,77.85,77.87,77.51,77.53,66800.0,59.2914,59.3066,59.0324,59.0477,66800.0
2013-06-07 11:00:00,77.53,77.54,77.33,77.33,60800.0,59.0477,59.0553,58.8953,58.8953,60800.0
2013-06-07 11:05:00,77.34,77.62,77.27,77.62,37200.0,58.903,59.1162,58.8496,59.1162,37200.0
2013-06-07 11:10:00,77.63,77.63,77.52,77.55,14700.0,59.1238,59.1238,59.04,59.0629,14700.0
2013-06-07 11:15:00,77.55,77.59,77.48,77.52,11400.0,59.0629,59.0934,59.0096,59.04,11400.0
2013-06-07 11:20:00,77.54,77.64,77.48,77.64,18700.0,59.0553,59.1314,59.0096,59.1314,18700.0
2013-06-07 11:25:00,77.64,77.94,77.64,77.9,37300.0,59.1314,59.3599,59.1314,59.3295,37300.0
2013-06-07 11:30:00,77.92,78.05,77.92,77.95,19000.0,59.3447,59.4437,59.3447,59.3675,19000.0
2013-06-07 11:35:00,77.96,77.96,77.81,77.83,31500.0,59.3752,59.3752,59.2609,59.2761,31500.0
2013-06-07 11:40:00,77.83,77.89,77.79,77.87,17400.0,59.2761,59.3218,59.2457,59.3066,17400.0
2013-06-07 11:45:00,77.86,77.97,77.79,77.94,32500.0,59.299,59.3828,59.2457,59.3599,32500.0
2013-06-07 11:50:00,77.91,77.95,77.89,77.94,10000.0,59.3371,59.3675,59.3218,59.3599,10000.0
2013-06-07 11:55:00,77.96,78.01,77.93,77.93,12700.0,59.3752,59.4132,59.3523,59.3523,12700.0
2013-06-07 12:00:00,77.95,78.04,77.93,78.01,50700.0,59.3675,59.4361,59.3523,59.4132,50700.0
2013-06-07 12:05:00,78.02,78.04,77.95,77.95,31600.0,59.4209,59.4361,59.3675,59.3675,31600.0
2013-06-07 12:10:00,77.95,78.08,77.91,78.05,15300.0,59.3675,59.4666,59.3371,59.4437,15300.0
2013-06-07 12:15:00,78.04,78.07,77.96,78.05,21300.0,59.4361,59.4589,59.3752,59.4437,21300.0
2013-06-07 12:20:00,78.05,78.08,78.01,78.06,42100.0,59.4437,59.4666,59.4132,59.4513,42100.0
2013-06-07 12:25:00,78.04,78.08,78.03,78.08,63400.0,59.4361,59.4666,59.4285,59.4666,63400.0
2013-06-07 12:30:00,78.08,78.12,78.02,78.03,116700.0,59.4666,59.497,59.4209,59.4285,116700.0
2013-06-07 12:35:00,78.04,78.05,78.0,78.01,28800.0,59.4361,59.4437,59.4056,59.4132,28800.0
2013-06-07 12:40:00,78.01,78.01,77.84,77.85,49800.0,59.4132,59.4132,59.2838,59.2914,49800.0
2013-06-07 12:45:00,77.85,77.85,77.76,77.81,14800.0,59.2914,59.2914,59.2228,59.2609,14800.0
2013-06-07 12:50:00,77.8,77.83,77.78,77.8,33400.0,59.2533,59.2761,59.2381,59.2533,33400.0
2013-06-07 12:55:00,77.78,77.8,77.71,77.71,12100.0,59.2381,59.2533,59.1848,59.1848,12100.0
2013-06-07 13:00:00,77.73,77.76,77.69,77.72,13000.0,59.2,59.2228,59.1695,59.1924,13000.0
2013-06-07 13:05:00,77.72,77.72,77.59,77.61,16900.0,59.1924,59.1924,59.0934,59.1086,16900.0
2013-06-07 13:10:00,77.62,77.72,77.6,77.71,8800.0,59.1162,59.1924,59.101,59.1848,8800.0
2013-06-07 13:15:00,77.72,77.8,77.72,77.77,8100.0,59.1924,59.2533,59.1924,59.2305,8100.0
2013-06-07 13:20:00,77.77,77.78,77.67,77.69,9100.0,59.2305,59.2381,59.1543,59.1695,9100.0
2013-06-07 13:25:00,77.69,77.71,77.65,77.7,25100.0,59.1695,59.1848,59.1391,59.1771,25100.0
2013-06-07 13:30:00,77.71,77.72,77.68,77.7,30200.0,59.1848,59.1924,59.1619,59.1771,30200.0
2013-06-07 13:35:00,77.7,77.83,77.7,77.79,83000.0,59.1771,59.2761,59.1771,59.2457,83000.0
2013-06-07 13:40:00,77.79,77.83,77.76,77.83,24500.0,59.2457,59.2761,59.2228,59.2761,24500.0
2013-06-07 13:45:00,77.83,77.83,77.78,77.82,23600.0,59.2761,59.2761,59.2381,59.2685,23600.0
2013-06-07 13:50:00,77.83,77.89,77.79,77.81,30700.0,59.2761,59.3218,59.2457,59.2609,30700.0
2013-06-07 13:55:00,77.82,77.83,77.76,77.78,13900.0,59.2685,59.2761,59.2228,59.2381,13900.0
2013-06-07 14:00:00,77.78,77.88,77.73,77.86,26100.0,59.2381,59.3142,59.2,59.299,26100.0
2013-06-07 14:05:00,77.87,77.87,77.67,77.73,37000.0,59.3066,59.3066,59.1543,59.2,37000.0
2013-06-07 14:10:00,77.73,77.8,77.72,77.75,25900.0,59.2,59.2533,59.1924,59.2152,25900.0
2013-06-07 14:15:00,77.75,77.76,77.66,77.7,28500.0,59.2152,59.2228,59.1467,59.1771,28500.0
2013-06-07 14:20:00,77.7,77.73,77.61,77.62,26200.0,59.1771,59.2,59.1086,59.1162,26200.0
2013-06-07 14:25:00,77.63,77.71,77.6,77.71,61000.0,59.1238,59.1848,59.101,59.1848,61000.0
2013-06-07 14:30:00,77.71,77.74,77.69,77.72,57600.0,59.1848,59.2076,59.1695,59.1924,57600.0
2013-06-07 14:35:00,77.72,77.79,77.71,77.79,17900.0,59.1924,59.2457,59.1848,59.2457,17900.0
2013-06-07 14:40:00,77.79,77.83,77.73,77.78,28300.0,59.2457,59.2761,59.2,59.2381,28300.0
2013-06-07 14:45:00,77.79,77.89,77.75,77.89,16600.0,59.2457,59.3218,59.2152,59.3218,16600.0
2013-06-07 14:50:00,77.89,78.03,77.89,78.03,25600.0,59.3218,59.4285,59.3218,59.4285,25600.0
2013-06-07 14:55:00,78.02,78.15,78.0,78.12,23900.0,59.4209,59.5199,59.4056,59.497,23900.0
2013-06-07 15:00:00,78.12,78.19,77.99,78.05,52100.0,59.497,59.5503,59.398,59.4437,52100.0
2013-06-07 15:05:00,78.06,78.19,78.06,78.07,26900.0,59.4513,59.5503,59.4513,59.4589,26900.0
2013-06-07 15:10:00,78.07,78.16,78.07,78.14,31600.0,59.4589,59.5275,59.4589,59.5122,31600.0
2013-06-07 15:15:00,78.13,78.28,78.13,78.22,29400.0,59.5046,59.6189,59.5046,59.5732,29400.0
2013-06-07 15:20:00,78.22,78.33,78.15,78.3,36100.0,59.5732,59.657,59.5199,59.6341,36100.0
2013-06-07 15:25:00,78.31,78.37,78.28,78.36,33400.0,59.6417,59.6874,59.6189,59.6798,33400.0
2013-06-07 15:30:00,78.36,78.47,78.33,78.45,58700.0,59.6798,59.7636,59.657,59.7483,58700.0
2013-06-07 15:35:00,78.44,78.54,78.41,78.53,89700.0,59.7407,59.8169,59.7179,59.8093,89700.0
2013-06-07 15:40:00,78.53,78.63,78.48,78.62,64100.0,59.8093,59.8854,59.7712,59.8778,64100.0
2013-06-07 15:45:00,78.62,78.64,78.55,78.61,85400.0,59.8778,59.8931,59.8245,59.8702,85400.0
2013-06-07 15:50:00,78.61,78.73,78.52,78.73,94400.0,59.8702,59.9616,59.8017,59.9616,94400.0
2013-06-07 15:55:00,78.73,78.87,78.73,78.78,238400.0,59.9616,60.0682,59.9616,59.9997,238400.0
2013-06-10 09:30:00,78.79,78.86,78.53,78.56,44900.0,60.0073,60.0606,59.8093,59.8321,44900.0
2013-06-10 09:35:00,78.56,78.63,78.28,78.47,75700.0,59.8321,59.8854,59.6189,59.7636,75700.0
2013-06-10 09:40:00,78.49,78.53,78.1,78.13,30300.0,59.7788,59.8093,59.4818,59.5046,30300.0
2013-06-10 09:45:00,78.17,78.17,77.95,77.98,22000.0,59.5351,59.5351,59.3675,59.3904,22000.0
2013-06-10 09:50:00,77.97,78.08,77.84,78.0,25900.0,59.3828,59.4666,59.2838,59.4056,25900.0
2013-06-10 09:55:00,77.97,78.07,77.91,77.92,35500.0,59.3828,59.4589,59.3371,59.3447,35500.0
2013-06-10 10:00:00,77.93,77.93,77.8,77.82,84700.0,59.3523,59.3523,59.2533,59.2685,84700.0
2013-06-10 10:05:00,77.82,77.97,77.74,77.95,37600.0,59.2685,59.3828,59.2076,59.3675,37600.0
2013-06-10 10:10:00,77.94,78.07,77.89,78.04,51300.0,59.3599,59.4589,59.3218,59.4361,51300.0
2013-06-10 10:15:00,78.04,78.06,77.97,78.02,36300.0,59.4361,59.4513,59.3828,59.4209,36300.0
2013-06-10 10:20:00,78.0,78.07,77.92,77.93,85200.0,59.4056,59.4589,59.3447,59.3523,85200.0
2013-06-10 10:25:00,77.95,78.0,77.84,78.0,21000.0,59.3675,59.4056,59.2838,59.4056,21000.0
2013-06-10 10:30:00,78.0,78.03,77.85,77.86,48800.0,59.4056,59.4285,59.2914,59.299,48800.0
2013-06-10 10:35:00,77.84,78.03,77.84,77.92,121800.0,59.2838,59.4285,59.2838,59.3447,121800.0
2013-06-10 10:40:00,77.91,78.01,77.88,78.0,17700.0,59.3371,59.4132,59.3142,59.4056,17700.0
2013-06-10 10:45:00,77.97,77.98,77.77,77.79,18700.0,59.3828,59.3904,59.2305,59.2457,18700.0
2013-06-10 10:50:00,77.79,77.91,77.75,77.78,23500.0,59.2457,59.3371,59.2152,59.2381,23500.0
2013-06-10 10:55:00,77.78,77.79,77.55,77.57,30900.0,59.2381,59.2457,59.0629,59.0781,30900.0
2013-06-10 11:00:00,77.56,77.63,77.44,77.45,91100.0,59.0705,59.1238,58.9791,58.9867,91100.0
2013-06-10 11:05:00,77.44,77.47,77.37,77.37,50400.0,58.9791,59.002,58.9258,58.9258,50400.0
2013-06-10 11:10:00,77.36,77.4,77.27,77.29,31700.0,58.9182,58.9487,58.8496,58.8649,31700.0
2013-06-10 11:15:00,77.31,77.31,77.13,77.14,34300.0,58.8801,58.8801,58.743,58.7506,34300.0
2013-06-10 11:20:00,77.13,77.21,77.06,77.08,36800.0,58.743,58.8039,58.6897,58.7049,36800.0
2013-06-10 11:25:00,77.07,77.16,77.05,77.08,35900.0,58.6973,58.7659,58.6821,58.7049,35900.0
2013-06-10 11:30:00,77.09,77.26,77.09,77.16,53800.0,58.7126,58.842,58.7126,58.7659,53800.0
2013-06-10 11:35:00,77.16,77.18,77.01,77.01,27200.0,58.7659,58.7811,58.6516,58.6516,27200.0
2013-06-10 11:40:00,77.02,77.1,77.01,77.04,34300.0,58.6592,58.7202,58.6516,58.6745,34300.0
2013-06-10 11:45:00,77.04,77.2,77.04,77.2,27700.0,58.6745,58.7963,58.6745,58.7963,27700.0
2013-06-10 11:50:00,77.2,77.32,77.17,77.28,31700.0,58.7963,58.8877,58.7735,58.8573,31700.0
2013-06-10 11:55:00,77.3,77.38,77.29,77.34,35800.0,58.8725,58.9334,58.8649,58.903,35800.0
2013-06-10 12:00:00,77.36,77.44,77.34,77.42,14400.0,58.9182,58.9791,58.903,58.9639,14400.0
2013-06-10 12:05:00,77.44,77.51,77.31,77.34,29000.0,58.9791,59.0324,58.8801,58.903,29000.0
2013-06-10 12:10:00,77.33,77.38,77.31,77.35,58200.0,58.8953,58.9334,58.8801,58.9106,58200.0
2013-06-10 12:15:00,77.35,77.36,77.27,77.29,39700.0,58.9106,58.9182,58.8496,58.8649,39700.0
2013-06-10 12:20:00,77.3,77.4,77.28,77.28,28300.0,58.8725,58.9487,58.8573,58.8573,28300.0
2013-06-10 12:25:00,77.3,77.41,77.29,77.29,43000.0,58.8725,58.9563,58.8649,58.8649,43000.0
2013-06-10 12:30:00,77.31,77.35,77.24,77.27,18600.0,58.8801,58.9106,58.8268,58.8496,18600.0
2013-06-10 12:35:00,77.27,77.31,77.22,77.27,10300.0,58.8496,58.8801,58.8116,58.8496,10300.0
2013-06-10 12:40:00,77.27,77.32,77.25,77.3,23700.0,58.8496,58.8877,58.8344,58.8725,23700.0
2013-06-10 12:45:00,77.3,77.31,77.22,77.25,86600.0,58.8725,58.8801,58.8116,58.8344,86600.0
2013-06-10 12:50:00,77.24,77.25,77.16,77.2,24100.0,58.8268,58.8344,58.7659,58.7963,24100.0
2013-06-10 12:55:00,77.17,77.22,77.16,77.19,24000.0,58.7735,58.8116,58.7659,58.7887,24000.0
2013-06-10 13:00:00,77.2,77.25,77.16,77.16,26500.0,58.7963,58.8344,58.7659,58.7659,26500.0
2013-06-10 13:05:00,77.17,77.17,77.13,77.15,13600.0,58.7735,58.7735,58.743,58.7583,13600.0
2013-06-10 13:10:00,77.16,77.17,77.06,77.07,30200.0,58.7659,58.7735,58.6897,58.6973,30200.0
2013-06-10 13:15:00,77.07,77.13,77.05,77.08,13200.0,58.6973,58.743,58.6821,58.7049,13200.0
2013-06-10 13:20:00,77.08,77.15,77.08,77.09,12500.0,58.7049,58.7583,58.7049,58.7126,12500.0
2013-06-10 13:25:00,77.1,77.11,77.01,77.01,17700.0,58.7202,58.7278,58.6516,58.6516,17700.0
2013-06-10 13:30:00,77.02,77.06,76.99,77.0,30900.0,58.6592,58.6897,58.6364,58.644,30900.0
2013-06-10 13:35:00,77.0,77.07,76.97,77.05,24800.0,58.644,58.6973,58.6212,58.6821,24800.0
2013-06-10 13:40:00,77.05,77.05,76.99,76.99,80700.0,58.6821,58.6821,58.6364,58.6364,80700.0
2013-06-10 13:45:00,77.0,77.0,76.94,76.95,30900.0,58.644,58.644,58.5983,58.6059,30900.0
2013-06-10 13:50:00,76.94,77.02,76.93,77.02,17900.0,58.5983,58.6592,58.5907,58.6592,17900.0
2013-06-10 13:55:00,77.02,77.04,76.97,76.99,18000.0,58.6592,58.6745,58.6212,58.6364,18000.0
2013-06-10 14:00:00,76.99,77.05,76.97,77.0,57600.0,58.6364,58.6821,58.6212,58.644,57600.0
2013-06-10 14:05:00,77.0,77.05,76.99,77.05,93000.0,58.644,58.6821,58.6364,58.6821,93000.0
2013-06-10 14:10:00,77.05,77.05,76.89,76.99,32300.0,58.6821,58.6821,58.5602,58.6364,32300.0
2013-06-10 14:15:00,77.0,77.01,76.87,76.89,14700.0,58.644,58.6516,58.545,58.5602,14700.0
2013-06-10 14:20:00,76.9,76.93,76.84,76.87,23400.0,58.5678,58.5907,58.5222,58.545,23400.0
2013-06-10 14:25:00,76.88,76.9,76.79,76.81,109700.0,58.5526,58.5678,58.4841,58.4993,109700.0
2013-06-10 14:30:00,76.8,76.86,76.75,76.77,24700.0,58.4917,58.5374,58.4536,58.4688,24700.0
2013-06-10 14:35:00,76.78,76.89,76.77,76.84,30800.0,58.4765,58.5602,58.4688,58.5222,30800.0
2013-06-10 14:40:00,76.84,76.86,76.8,76.84,31400.0,58.5222,58.5374,58.4917,58.5222,31400.0
2013-06-10 14:45:00,76.84,76.9,76.82,76.87,20200.0,58.5222,58.5678,58.5069,58.545,20200.0
2013-06-10 14:50:00,76.87,76.88,76.75,76.8,40500.0,58.545,58.5526,58.4536,58.4917,40500.0
2013-06-10 14:55:00,76.81,76.87,76.71,76.71,98400.0,58.4993,58.545,58.4231,58.4231,98400.0
2013-06-10 15:00:00,76.72,76.8,76.7,76.72,54000.0,58.4308,58.4917,58.4155,58.4308,54000.0
2013-06-10 15:05:00,76.72,76.72,76.64,76.66,64400.0,58.4308,58.4308,58.3698,58.3851,64400.0
2013-06-10 15:10:00,76.67,76.67,76.55,76.57,107300.0,58.3927,58.3927,58.3013,58.3165,107300.0
2013-06-10 15:15:00,76.56,76.65,76.52,76.54,64400.0,58.3089,58.3774,58.2784,58.2937,64400.0
2013-06-10 15:20:00,76.54,76.68,76.5,76.68,79700.0,58.2937,58.4003,58.2632,58.4003,79700.0
2013-06-10 15:25:00,76.66,76.7,76.53,76.59,76500.0,58.3851,58.4155,58.2861,58.3318,76500.0
2013-06-10 15:30:00,76.59,76.74,76.53,76.68,100400.0,58.3318,58.446,58.2861,58.4003,100400.0
2013-06-10 15:35:00,76.68,76.72,76.63,76.63,34600.0,58.4003,58.4308,58.3622,58.3622,34600.0
2013-06-10 15:40:00,76.63,76.73,76.62,76.66,58100.0,58.3622,58.4384,58.3546,58.3851,58100.0
2013-06-10 15:45:00,76.66,76.71,76.62,76.66,174100.0,58.3851,58.4231,58.3546,58.3851,174100.0
2013-06-10 15:50:00,76.65,76.67,76.45,76.45,133900.0,58.3774,58.3927,58.2251,58.2251,133900.0
2013-06-10 15:55:00,76.45,76.54,76.4,76.45,187900.0,58.2251,58.2937,58.187,58.2251,187900.0
2013-06-11 09:30:00,75.98,76.18,75.44,75.6,89400.0,57.8672,58.0195,57.4559,57.5778,89400.0
2013-06-11 09:35:00,75.6,75.77,75.39,75.64,46600.0,57.5778,57.7072,57.4178,57.6082,46600.0
2013-06-11 09:40:00,75.66,75.89,75.66,75.74,54100.0,57.6235,57.7986,57.6235,57.6844,54100.0
2013-06-11 09:45:00,75.75,75.84,75.61,75.63,47700.0,57.692,57.7605,57.5854,57.6006,47700.0
2013-06-11 09:50:00,75.59,75.72,75.28,75.32,78400.0,57.5701,57.6691,57.334,57.3645,78400.0
2013-06-11 09:55:00,75.33,75.54,75.31,75.36,41500.0,57.3721,57.5321,57.3569,57.395,41500.0
2013-06-11 10:00:00,75.36,75.48,75.32,75.48,183100.0,57.395,57.4864,57.3645,57.4864,183100.0
2013-06-11 10:05:00,75.48,75.7,75.45,75.5,62200.0,57.4864,57.6539,57.4635,57.5016,62200.0
2013-06-11 10:10:00,75.47,75.48,75.22,75.28,35200.0,57.4787,57.4864,57.2883,57.334,35200.0
2013-06-11 10:15:00,75.26,75.38,75.21,75.37,33100.0,57.3188,57.4102,57.2807,57.4026,33100.0
2013-06-11 10:20:00,75.37,75.51,75.32,75.5,32300.0,57.4026,57.5092,57.3645,57.5016,32300.0
2013-06-11 10:25:00,75.49,75.64,75.48,75.62,42100.0,57.494,57.6082,57.4864,57.593,42100.0
2013-06-11 10:30:00,75.62,75.7,75.58,75.61,41000.0,57.593,57.6539,57.5625,57.5854,41000.0
2013-06-11 10:35:00,75.62,75.67,75.53,75.56,27200.0,57.593,57.6311,57.5244,57.5473,27200.0
2013-06-11 10:40:00,75.55,75.7,75.5,75.69,52700.0,57.5397,57.6539,57.5016,57.6463,52700.0
2013-06-11 10:45:00,75.69,75.71,75.63,75.67,31800.0,57.6463,57.6615,57.6006,57.6311,31800.0
2013-06-11 10:50:00,75.67,75.69,75.59,75.61,31500.0,57.6311,57.6463,57.5701,57.5854,31500.0
2013-06-11 10:55:00,75.6,75.7,75.59,75.61,65700.0,57.5778,57.6539,57.5701,57.5854,65700.0
2013-06-11 11:00:00,75.62,75.7,75.59,75.7,57900.0,57.593,57.6539,57.5701,57.6539,57900.0
2013-06-11 11:05:00,75.7,75.71,75.6,75.65,46800.0,57.6539,57.6615,57.5778,57.6158,46800.0
2013-06-11 11:10:00,75.65,75.69,75.55,75.62,129100.0,57.6158,57.6463,57.5397,57.593,129100.0
2013-06-11 11:15:00,75.6,75.65,75.55,75.6,96800.0,57.5778,57.6158,57.5397,57.5778,96800.0
2013-06-11 11:20:00,75.61,75.65,75.54,75.54,25800.0,57.5854,57.6158,57.5321,57.5321,25800.0
2013-06-11 11:25:00,75.59,75.67,75.59,75.65,31200.0,57.5701,57.6311,57.5701,57.6158,31200.0
2013-06-11 11:30:00,75.65,75.66,75.54,75.58,50400.0,57.6158,57.6235,57.5321,57.5625,50400.0
2013-06-11 11:35:00,75.6,75.69,75.58,75.69,29800.0,57.5778,57.6463,57.5625,57.6463,29800.0
2013-06-11 11:40:00,75.67,75.7,75.65,75.69,41900.0,57.6311,57.6539,57.6158,57.6463,41900.0
2013-06-11 11:45:00,75.7,75.78,75.64,75.7,129800.0,57.6539,57.7148,57.6082,57.6539,129800.0
2013-06-11 11:50:00,75.71,75.76,75.67,75.75,30100.0,57.6615,57.6996,57.6311,57.692,30100.0
2013-06-11 11:55:00,75.75,75.8,75.7,75.72,23400.0,57.692,57.7301,57.6539,57.6691,23400.0
2013-06-11 12:00:00,75.74,75.83,75.74,75.79,27500.0,57.6844,57.7529,57.6844,57.7225,27500.0
2013-06-11 12:05:00,75.79,75.82,75.79,75.79,27300.0,57.7225,57.7453,57.7225,57.7225,27300.0
2013-06-11 12:10:00,75.83,75.98,75.8,75.93,21800.0,57.7529,57.8672,57.7301,57.8291,21800.0
2013-06-11 12:15:00,75.94,76.03,75.92,75.95,23600.0,57.8367,57.9052,57.8215,57.8443,23600.0
2013-06-11 12:20:00,75.95,76.01,75.93,75.93,19400.0,57.8443,57.89,57.8291,57.8291,19400.0
2013-06-11 12:25:00,75.94,76.07,75.94,76.04,16700.0,57.8367,57.9357,57.8367,57.9129,16700.0
2013-06-11 12:30:00,76.04,76.06,75.95,75.96,14900.0,57.9129,57.9281,57.8443,57.8519,14900.0
2013-06-11 12:35:00,75.97,75.97,75.87,75.91,20400.0,57.8596,57.8596,57.7834,57.8139,20400.0
2013-06-11 12:40:00,75.91,76.03,75.9,76.02,20600.0,57.8139,57.9052,57.8062,57.8976,20600.0
2013-06-11 12:45:00,76.0,76.07,75.97,76.03,19000.0,57.8824,57.9357,57.8596,57.9052,19000.0
2013-06-11 12:50:00,76.04,76.08,75.98,76.01,16900.0,57.9129,57.9433,57.8672,57.89,16900.0
2013-06-11 12:55:00,75.99,76.17,75.99,76.15,14300.0,57.8748,58.0119,57.8748,57.9966,14300.0
2013-06-11 13:00:00,76.15,76.21,76.15,76.19,8400.0,57.9966,58.0423,57.9966,58.0271,8400.0
2013-06-11 13:05:00,76.2,76.37,76.2,76.34,26700.0,58.0347,58.1642,58.0347,58.1413,26700.0
2013-06-11 13:10:00,76.34,76.41,76.31,76.32,41600.0,58.1413,58.1947,58.1185,58.1261,41600.0
2013-06-11 13:15:00,76.32,76.4,76.26,76.26,18400.0,58.1261,58.187,58.0804,58.0804,18400.0
2013-06-11 13:20:00,76.26,76.29,76.19,76.22,28500.0,58.0804,58.1033,58.0271,58.05,28500.0
2013-06-11 13:25:00,76.21,76.24,76.13,76.13,22500.0,58.0423,58.0652,57.9814,57.9814,22500.0
2013-06-11 13:30:00,76.14,76.19,76.05,76.05,37200.0,57.989,58.0271,57.9205,57.9205,37200.0
2013-06-11 13:35:00,76.04,76.12,76.0,76.05,18200.0,57.9129,57.9738,57.8824,57.9205,18200.0
2013-06-11 13:40:00,76.05,76.05,75.97,76.0,26700.0,57.9205,57.9205,57.8596,57.8824,26700.0
2013-06-11 13:45:00,75.99,76.04,75.98,76.02,19600.0,57.8748,57.9129,57.8672,57.8976,19600.0
2013-06-11 13:50:00,76.02,76.11,76.0,76.02,21300.0,57.8976,57.9662,57.8824,57.8976,21300.0
2013-06-11 13:55:00,76.0,76.06,75.87,75.94,37500.0,57.8824,57.9281,57.7834,57.8367,37500.0
2013-06-11 14:00:00,75.93,76.01,75.91,75.95,32400.0,57.8291,57.89,57.8139,57.8443,32400.0
2013-06-11 14:05:00,75.95,75.99,75.86,75.94,31400.0,57.8443,57.8748,57.7758,57.8367,31400.0
2013-06-11 14:10:00,75.95,75.99,75.89,75.94,23600.0,57.8443,57.8748,57.7986,57.8367,23600.0
2013-06-11 14:15:00,75.94,76.01,75.85,75.9,44300.0,57.8367,57.89,57.7682,57.8062,44300.0
2013-06-11 14:20:00,75.91,75.98,75.91,75.94,27700.0,57.8139,57.8672,57.8139,57.8367,27700.0
2013-06-11 14:25:00,75.94,76.0,75.92,76.0,29000.0,57.8367,57.8824,57.8215,57.8824,29000.0
2013-06-11 14:30:00,76.0,76.0,75.94,75.96,23100.0,57.8824,57.8824,57.8367,57.8519,23100.0
2013-06-11 14:35:00,75.96,76.02,75.93,75.99,83700.0,57.8519,57.8976,57.8291,57.8748,83700.0
2013-06-11 14:40:00,75.99,76.01,75.96,75.97,26800.0,57.8748,57.89,57.8519,57.8596,26800.0
2013-06-11 14:45:00,75.97,76.01,75.94,75.97,21000.0,57.8596,57.89,57.8367,57.8596,21000.0
2013-06-11 14:50:00,75.97,76.01,75.94,75.97,26900.0,57.8596,57.89,57.8367,57.8596,26900.0
2013-06-11 14:55:00,75.98,76.02,75.98,76.0,45100.0,57.8672,57.8976,57.8672,57.8824,45100.0
2013-06-11 15:00:00,75.99,76.02,75.97,75.99,37600.0,57.8748,57.8976,57.8596,57.8748,37600.0
2013-06-11 15:05:00,76.0,76.02,75.96,75.96,23600.0,57.8824,57.8976,57.8519,57.8519,23600.0
2013-06-11 15:10:00,75.97,76.01,75.96,76.0,37600.0,57.8596,57.89,57.8519,57.8824,37600.0
2013-06-11 15:15:00,76.0,76.05,75.96,76.05,81200.0,57.8824,57.9205,57.8519,57.9205,81200.0
2013-06-11 15:20:00,76.05,76.08,75.99,76.08,31100.0,57.9205,57.9433,57.8748,57.9433,31100.0
2013-06-11 15:25:00,76.07,76.11,75.94,75.94,22400.0,57.9357,57.9662,57.8367,57.8367,22400.0
2013-06-11 15:30:00,75.94,75.98,75.9,75.94,26900.0,57.8367,57.8672,57.8062,57.8367,26900.0
2013-06-11 15:35:00,75.95,75.97,75.88,75.88,43100.0,57.8443,57.8596,57.791,57.791,43100.0
2013-06-11 15:40:00,75.88,75.91,75.8,75.87,40800.0,57.791,57.8139,57.7301,57.7834,40800.0
2013-06-11 15:45:00,75.85,75.91,75.8,75.89,74200.0,57.7682,57.8139,57.7301,57.7986,74200.0
2013-06-11 15:50:00,75.89,75.91,75.81,75.87,117100.0,57.7986,57.8139,57.7377,57.7834,117100.0
2013-06-11 15:55:00,75.87,75.89,75.75,75.78,99700.0,57.7834,57.7986,57.692,57.7148,99700.0
2013-06-12 09:30:00,76.2,76.35,76.05,76.12,93700.0,58.0347,58.149,57.9205,57.9738,93700.0
2013-06-12 09:35:00,76.05,76.11,75.72,75.89,53600.0,57.9205,57.9662,57.6691,57.7986,53600.0
2013-06-12 09:40:00,75.89,75.96,75.84,75.96,23900.0,57.7986,57.8519,57.7605,57.8519,23900.0
2013-06-12 09:45:00,75.96,76.16,75.87,76.13,34500.0,57.8519,58.0043,57.7834,57.9814,34500.0
2013-06-12 09:50:00,76.09,76.18,76.08,76.12,73600.0,57.9509,58.0195,57.9433,57.9738,73600.0
2013-06-12 09:55:00,76.13,76.24,76.1,76.18,111500.0,57.9814,58.0652,57.9586,58.0195,111500.0
2013-06-12 10:00:00,76.19,76.2,76.1,76.13,88300.0,58.0271,58.0347,57.9586,57.9814,88300.0
2013-06-12 10:05:00,76.12,76.27,76.03,76.17,91000.0,57.9738,58.088,57.9052,58.0119,91000.0
2013-06-12 10:10:00,76.15,76.18,75.97,76.05,50700.0,57.9966,58.0195,57.8596,57.9205,50700.0
2013-06-12 10:15:00,76.05,76.09,75.97,76.06,60000.0,57.9205,57.9509,57.8596,57.9281,60000.0
2013-06-12 10:20:00,76.07,76.14,76.03,76.05,42300.0,57.9357,57.989,57.9052,57.9205,42300.0
2013-06-12 10:25:00,76.05,76.13,76.05,76.1,60200.0,57.9205,57.9814,57.9205,57.9586,60200.0
2013-06-12 10:30:00,76.1,76.1,75.96,75.96,24900.0,57.9586,57.9586,57.8519,57.8519,24900.0
2013-06-12 10:35:00,75.97,76.0,75.85,75.9,35800.0,57.8596,57.8824,57.7682,57.8062,35800.0
2013-06-12 10:40:00,75.91,75.93,75.79,75.82,76600.0,57.8139,57.8291,57.7225,57.7453,76600.0
2013-06-12 10:45:00,75.83,75.86,75.76,75.82,36700.0,57.7529,57.7758,57.6996,57.7453,36700.0
2013-06-12 10:50:00,75.81,75.81,75.69,75.7,55900.0,57.7377,57.7377,57.6463,57.6539,55900.0
2013-06-12 10:55:00,75.72,75.82,75.62,75.68,73700.0,57.6691,57.7453,57.593,57.6387,73700.0
2013-06-12 11:00:00,75.68,75.74,75.65,75.66,51800.0,57.6387,57.6844,57.6158,57.6235,51800.0
2013-06-12 11:05:00,75.67,75.73,75.65,75.72,30600.0,57.6311,57.6768,57.6158,57.6691,30600.0
2013-06-12 11:10:00,75.72,75.73,75.64,75.73,28000.0,57.6691,57.6768,57.6082,57.6768,28000.0
2013-06-12 11:15:00,75.72,75.75,75.67,75.69,23900.0,57.6691,57.692,57.6311,57.6463,23900.0
2013-06-12 11:20:00,75.69,75.8,75.69,75.75,23400.0,57.6463,57.7301,57.6463,57.692,23400.0
2013-06-12 11:25:00,75.76,75.83,75.69,75.7,35600.0,57.6996,57.7529,57.6463,57.6539,35600.0
2013-06-12 11:30:00,75.69,75.7,75.54,75.6,33200.0,57.6463,57.6539,57.5321,57.5778,33200.0
2013-06-12 11:35:00,75.59,75.6,75.46,75.5,38100.0,57.5701,57.5778,57.4711,57.5016,38100.0
2013-06-12 11:40:00,75.5,75.54,75.48,75.51,25700.0,57.5016,57.5321,57.4864,57.5092,25700.0
2013-06-12 11:45:00,75.5,75.54,75.48,75.48,38700.0,57.5016,57.5321,57.4864,57.4864,38700.0
2013-06-12 11:50:00,75.5,75.51,75.4,75.4,46500.0,57.5016,57.5092,57.4254,57.4254,46500.0
2013-06-12 11:55:00,75.4,75.43,75.32,75.32,26000.0,57.4254,57.4483,57.3645,57.3645,26000.0
2013-06-12 12:00:00,75.32,75.38,75.28,75.36,21300.0,57.3645,57.4102,57.334,57.395,21300.0
2013-06-12 12:05:00,75.36,75.44,75.35,75.35,10900.0,57.395,57.4559,57.3874,57.3874,10900.0
2013-06-12 12:10:00,75.34,75.39,75.27,75.28,16800.0,57.3797,57.4178,57.3264,57.334,16800.0
2013-06-12 12:15:00,75.28,75.33,75.23,75.28,28600.0,57.334,57.3721,57.296,57.334,28600.0
2013-06-12 12:20:00,75.29,75.41,75.25,75.35,28800.0,57.3417,57.4331,57.3112,57.3874,28800.0
2013-06-12 12:25:00,75.35,75.39,75.33,75.36,13800.0,57.3874,57.4178,57.3721,57.395,13800.0
2013-06-12 12:30:00,75.35,75.41,75.3,75.4,47200.0,57.3874,57.4331,57.3493,57.4254,47200.0
2013-06-12 12:35:00,75.4,75.45,75.39,75.45,63600.0,57.4254,57.4635,57.4178,57.4635,63600.0
2013-06-12 12:40:00,75.44,75.48,75.39,75.47,29300.0,57.4559,57.4864,57.4178,57.4787,29300.0
2013-06-12 12:45:00,75.47,75.54,75.41,75.49,21300.0,57.4787,57.5321,57.4331,57.494,21300.0
2013-06-12 12:50:00,75.49,75.58,75.45,75.53,12200.0,57.494,57.5625,57.4635,57.5244,12200.0
2013-06-12 12:55:00,75.53,75.53,75.42,75.49,25100.0,57.5244,57.5244,57.4407,57.494,25100.0
2013-06-12 13:00:00,75.51,75.54,75.46,75.52,26700.0,57.5092,57.5321,57.4711,57.5168,26700.0
2013-06-12 13:05:00,75.5,75.6,75.5,75.53,27300.0,57.5016,57.5778,57.5016,57.5244,27300.0
2013-06-12 13:10:00,75.53,75.55,75.47,75.5,20100.0,57.5244,57.5397,57.4787,57.5016,20100.0
2013-06-12 13:15:00,75.5,75.53,75.46,75.46,15500.0,57.5016,57.5244,57.4711,57.4711,15500.0
2013-06-12 13:20:00,75.47,75.5,75.42,75.42,32000.0,57.4787,57.5016,57.4407,57.4407,32000.0
2013-06-12 13:25:00,75.41,75.46,75.34,75.34,22800.0,57.4331,57.4711,57.3797,57.3797,22800.0
2013-06-12 13:30:00,75.35,75.4,75.35,75.36,21900.0,57.3874,57.4254,57.3874,57.395,21900.0
2013-06-12 13:35:00,75.35,75.41,75.26,75.26,13900.0,57.3874,57.4331,57.3188,57.3188,13900.0
2013-06-12 13:40:00,75.26,75.33,75.25,75.3,24400.0,57.3188,57.3721,57.3112,57.3493,24400.0
2013-06-12 13:45:00,75.3,75.31,75.25,75.27,17800.0,57.3493,57.3569,57.3112,57.3264,17800.0
2013-06-12 13:50:00,75.26,75.29,75.23,75.25,18500.0,57.3188,57.3417,57.296,57.3112,18500.0
2013-06-12 13:55:00,75.26,75.27,75.19,75.21,35000.0,57.3188,57.3264,57.2655,57.2807,35000.0
2013-06-12 14:00:00,75.21,75.21,75.11,75.16,41500.0,57.2807,57.2807,57.2046,57.2426,41500.0
2013-06-12 14:05:00,75.15,75.17,75.1,75.12,95800.0,57.235,57.2503,57.197,57.2122,95800.0
2013-06-12 14:10:00,75.11,75.14,75.01,75.03,41000.0,57.2046,57.2274,57.1284,57.1436,41000.0
2013-06-12 14:15:00,75.03,75.04,74.9,74.93,97900.0,57.1436,57.1513,57.0446,57.0675,97900.0
2013-06-12 14:20:00,74.93,75.02,74.92,74.96,33900.0,57.0675,57.136,57.0599,57.0903,33900.0
2013-06-12 14:25:00,74.96,74.96,74.9,74.93,16500.0,57.0903,57.0903,57.0446,57.0675,16500.0
2013-06-12 14:30:00,74.92,74.97,74.9,74.92,28600.0,57.0599,57.0979,57.0446,57.0599,28600.0
2013-06-12 14:35:00,74.92,75.01,74.89,74.97,75100.0,57.0599,57.1284,57.037,57.0979,75100.0
2013-06-12 14:40:00,74.97,75.1,74.97,75.03,29000.0,57.0979,57.197,57.0979,57.1436,29000.0
2013-06-12 14:45:00,75.03,75.04,74.97,74.97,22000.0,57.1436,57.1513,57.0979,57.0979,22000.0
2013-06-12 14:50:00,74.99,75.01,74.93,74.95,75100.0,57.1132,57.1284,57.0675,57.0827,75100.0
2013-06-12 14:55:00,74.95,74.96,74.89,74.92,50600.0,57.0827,57.0903,57.037,57.0599,50600.0
2013-06-12 15:00:00,74.92,74.93,74.86,74.9,94100.0,57.0599,57.0675,57.0142,57.0446,94100.0
2013-06-12 15:05:00,74.87,74.94,74.81,74.84,29400.0,57.0218,57.0751,56.9761,56.9989,29400.0
2013-06-12 15:10:00,74.84,74.85,74.76,74.79,31600.0,56.9989,57.0065,56.938,56.9609,31600.0
2013-06-12 15:15:00,74.79,74.79,74.68,74.72,25700.0,56.9609,56.9609,56.8771,56.9075,25700.0
2013-06-12 15:20:00,74.72,74.79,74.66,74.77,43500.0,56.9075,56.9609,56.8618,56.9456,43500.0
2013-06-12 15:25:00,74.77,74.82,74.73,74.82,57400.0,56.9456,56.9837,56.9152,56.9837,57400.0
2013-06-12 15:30:00,74.82,74.83,74.59,74.6,73100.0,56.9837,56.9913,56.8085,56.8161,73100.0
2013-06-12 15:35:00,74.59,74.67,74.57,74.57,74000.0,56.8085,56.8695,56.7933,56.7933,74000.0
2013-06-12 15:40:00,74.57,74.62,74.43,74.58,95500.0,56.7933,56.8314,56.6867,56.8009,95500.0
2013-06-12 15:45:00,74.58,74.76,74.53,74.76,85100.0,56.8009,56.938,56.7628,56.938,85100.0
2013-06-12 15:50:00,74.75,74.81,74.72,74.75,109000.0,56.9304,56.9761,56.9075,56.9304,109000.0
2013-06-12 15:55:00,74.75,74.77,74.59,74.6,169500.0,56.9304,56.9456,56.8085,56.8161,169500.0
2013-06-13 09:30:00,74.43,74.68,74.36,74.6,23500.0,56.8868,57.0779,56.8333,57.0167,23500.0
2013-06-13 09:35:00,74.58,74.6,74.33,74.36,25300.0,57.0014,57.0167,56.8104,56.8333,25300.0
2013-06-13 09:40:00,74.36,74.52,74.36,74.43,33100.0,56.8333,56.9556,56.8333,56.8868,33100.0
2013-06-13 09:45:00,74.42,74.71,74.42,74.59,45200.0,56.8792,57.1008,56.8792,57.0091,45200.0
2013-06-13 09:50:00,74.6,74.71,74.51,74.68,39500.0,57.0167,57.1008,56.9479,57.0779,39500.0
2013-06-13 09:55:00,74.68,74.74,74.64,74.71,51100.0,57.0779,57.1237,57.0473,57.1008,51100.0
2013-06-13 10:00:00,74.76,74.92,74.72,74.92,24700.0,57.139,57.2613,57.1084,57.2613,24700.0
2013-06-13 10:05:00,74.91,75.22,74.91,75.18,38300.0,57.2537,57.4906,57.2537,57.46,38300.0
2013-06-13 10:10:00,75.15,75.16,75.02,75.09,13400.0,57.4371,57.4447,57.3377,57.3912,13400.0
2013-06-13 10:15:00,75.12,75.18,75.01,75.02,41600.0,57.4142,57.46,57.3301,57.3377,41600.0
2013-06-13 10:20:00,75.03,75.12,74.91,74.92,48100.0,57.3454,57.4142,57.2537,57.2613,48100.0
2013-06-13 10:25:00,74.96,75.01,74.91,74.95,41700.0,57.2919,57.3301,57.2537,57.2842,41700.0
2013-06-13 10:30:00,74.93,75.04,74.86,75.04,32000.0,57.2689,57.353,57.2154,57.353,32000.0
2013-06-13 10:35:00,75.01,75.05,74.93,75.03,44000.0,57.3301,57.3607,57.2689,57.3454,44000.0
2013-06-13 10:40:00,75.04,75.09,74.95,74.98,31900.0,57.353,57.3912,57.2842,57.3072,31900.0
2013-06-13 10:45:00,74.98,75.04,74.97,74.97,25100.0,57.3072,57.353,57.2995,57.2995,25100.0
2013-06-13 10:50:00,74.97,75.02,74.95,75.0,48600.0,57.2995,57.3377,57.2842,57.3224,48600.0
2013-06-13 10:55:00,75.0,75.04,75.0,75.02,42000.0,57.3224,57.353,57.3224,57.3377,42000.0
2013-06-13 11:00:00,75.01,75.06,75.0,75.02,37200.0,57.3301,57.3683,57.3224,57.3377,37200.0
2013-06-13 11:05:00,75.03,75.03,75.0,75.01,34200.0,57.3454,57.3454,57.3224,57.3301,34200.0
2013-06-13 11:10:00,75.03,75.06,75.0,75.06,45600.0,57.3454,57.3683,57.3224,57.3683,45600.0
2013-06-13 11:15:00,75.06,75.17,75.02,75.17,13900.0,57.3683,57.4524,57.3377,57.4524,13900.0
2013-06-13 11:20:00,75.17,75.3,75.17,75.3,23800.0,57.4524,57.5517,57.4524,57.5517,23800.0
2013-06-13 11:25:00,75.31,75.33,75.25,75.27,24600.0,57.5594,57.5747,57.5135,57.5288,24600.0
2013-06-13 11:30:00,75.29,75.29,75.22,75.27,10600.0,57.5441,57.5441,57.4906,57.5288,10600.0
2013-06-13 11:35:00,75.28,75.3,75.2,75.26,24700.0,57.5364,57.5517,57.4753,57.5212,24700.0
2013-06-13 11:40:00,75.26,75.3,75.25,75.28,26900.0,57.5212,57.5517,57.5135,57.5364,26900.0
2013-06-13 11:45:00,75.26,75.27,75.15,75.18,30300.0,57.5212,57.5288,57.4371,57.46,30300.0
2013-06-13 11:50:00,75.18,75.22,75.14,75.18,40100.0,57.46,57.4906,57.4294,57.46,40100.0
2013-06-13 11:55:00,75.18,75.22,75.16,75.18,29900.0,57.46,57.4906,57.4447,57.46,29900.0
2013-06-13 12:00:00,75.2,75.26,75.18,75.21,17000.0,57.4753,57.5212,57.46,57.4829,17000.0
2013-06-13 12:05:00,75.22,75.23,75.18,75.21,39200.0,57.4906,57.4982,57.46,57.4829,39200.0
2013-06-13 12:10:00,75.21,75.21,75.16,75.16,74100.0,57.4829,57.4829,57.4447,57.4447,74100.0
2013-06-13 12:15:00,75.19,75.22,75.1,75.15,22900.0,57.4677,57.4906,57.3989,57.4371,22900.0
2013-06-13 12:20:00,75.18,75.2,75.15,75.19,7500.0,57.46,57.4753,57.4371,57.4677,7500.0
2013-06-13 12:25:00,75.17,75.19,75.11,75.11,30500.0,57.4524,57.4677,57.4065,57.4065,30500.0
2013-06-13 12:30:00,75.11,75.13,75.05,75.07,14400.0,57.4065,57.4218,57.3607,57.3759,14400.0
2013-06-13 12:35:00,75.07,75.12,75.05,75.12,17000.0,57.3759,57.4142,57.3607,57.4142,17000.0
2013-06-13 12:40:00,75.13,75.19,75.13,75.18,12700.0,57.4218,57.4677,57.4218,57.46,12700.0
2013-06-13 12:45:00,75.17,75.22,75.14,75.21,21200.0,57.4524,57.4906,57.4294,57.4829,21200.0
2013-06-13 12:50:00,75.22,75.34,75.21,75.33,35300.0,57.4906,57.5823,57.4829,57.5747,35300.0
2013-06-13 12:55:00,75.33,75.35,75.24,75.28,29400.0,57.5747,57.59,57.5059,57.5364,29400.0
2013-06-13 13:00:00,75.27,75.27,75.21,75.21,33500.0,57.5288,57.5288,57.4829,57.4829,33500.0
2013-06-13 13:05:00,75.22,75.27,75.21,75.27,16700.0,57.4906,57.5288,57.4829,57.5288,16700.0
2013-06-13 13:10:00,75.27,75.37,75.25,75.36,17000.0,57.5288,57.6052,57.5135,57.5976,17000.0
2013-06-13 13:15:00,75.36,75.46,75.34,75.45,18400.0,57.5976,57.674,57.5823,57.6664,18400.0
2013-06-13 13:20:00,75.43,75.45,75.35,75.36,12000.0,57.6511,57.6664,57.59,57.5976,12000.0
2013-06-13 13:25:00,75.36,75.47,75.36,75.45,20700.0,57.5976,57.6817,57.5976,57.6664,20700.0
2013-06-13 13:30:00,75.46,75.47,75.33,75.38,22800.0,57.674,57.6817,57.5747,57.6129,22800.0
2013-06-13 13:35:00,75.39,75.4,75.33,75.38,10000.0,57.6205,57.6282,57.5747,57.6129,10000.0
2013-06-13 13:40:00,75.37,75.47,75.36,75.43,17200.0,57.6052,57.6817,57.5976,57.6511,17200.0
2013-06-13 13:45:00,75.44,75.44,75.34,75.35,18600.0,57.6587,57.6587,57.5823,57.59,18600.0
2013-06-13 13:50:00,75.35,75.4,75.35,75.37,17000.0,57.59,57.6282,57.59,57.6052,17000.0
2013-06-13 13:55:00,75.38,75.4,75.34,75.39,18500.0,57.6129,57.6282,57.5823,57.6205,18500.0
2013-06-13 14:00:00,75.39,75.48,75.39,75.45,30300.0,57.6205,57.6893,57.6205,57.6664,30300.0
2013-06-13 14:05:00,75.45,75.49,75.43,75.44,30500.0,57.6664,57.697,57.6511,57.6587,30500.0
2013-06-13 14:10:00,75.45,75.45,75.39,75.43,24500.0,57.6664,57.6664,57.6205,57.6511,24500.0
2013-06-13 14:15:00,75.42,75.54,75.42,75.53,15900.0,57.6435,57.7352,57.6435,57.7275,15900.0
2013-06-13 14:20:00,75.54,75.6,75.53,75.6,73200.0,57.7352,57.781,57.7275,57.781,73200.0
2013-06-13 14:25:00,75.59,75.61,75.55,75.58,32100.0,57.7734,57.7887,57.7428,57.7657,32100.0
2013-06-13 14:30:00,75.59,75.64,75.58,75.62,20400.0,57.7734,57.8116,57.7657,57.7963,20400.0
2013-06-13 14:35:00,75.62,75.73,75.61,75.69,70400.0,57.7963,57.8804,57.7887,57.8498,70400.0
2013-06-13 14:40:00,75.7,75.77,75.68,75.77,80600.0,57.8575,57.911,57.8422,57.911,80600.0
2013-06-13 14:45:00,75.76,75.81,75.73,75.78,37900.0,57.9033,57.9415,57.8804,57.9186,37900.0
2013-06-13 14:50:00,75.79,75.92,75.79,75.88,59400.0,57.9262,58.0256,57.9262,57.995,59400.0
2013-06-13 14:55:00,75.88,75.94,75.85,75.86,43200.0,57.995,58.0409,57.9721,57.9797,43200.0
2013-06-13 15:00:00,75.87,75.93,75.84,75.92,33200.0,57.9874,58.0332,57.9645,58.0256,33200.0
2013-06-13 15:05:00,75.92,75.98,75.89,75.92,44500.0,58.0256,58.0715,58.0027,58.0256,44500.0
2013-06-13 15:10:00,75.91,75.95,75.82,75.85,35200.0,58.018,58.0485,57.9492,57.9721,35200.0
2013-06-13 15:15:00,75.85,75.93,75.81,75.85,40800.0,57.9721,58.0332,57.9415,57.9721,40800.0
2013-06-13 15:20:00,75.83,75.85,75.77,75.8,43900.0,57.9568,57.9721,57.911,57.9339,43900.0
2013-06-13 15:25:00,75.81,75.93,75.78,75.91,64300.0,57.9415,58.0332,57.9186,58.018,64300.0
2013-06-13 15:30:00,75.91,75.99,75.86,75.97,49200.0,58.018,58.0791,57.9797,58.0638,49200.0
2013-06-13 15:35:00,75.96,76.02,75.91,76.01,62600.0,58.0562,58.102,58.018,58.0944,62600.0
2013-06-13 15:40:00,76.01,76.27,75.99,76.27,111000.0,58.0944,58.2931,58.0791,58.2931,111000.0
2013-06-13 15:45:00,76.25,76.54,76.2,76.41,124000.0,58.2778,58.4995,58.2396,58.4001,124000.0
2013-06-13 15:50:00,76.41,76.63,76.38,76.55,233500.0,58.4001,58.5683,58.3772,58.5071,233500.0
2013-06-13 15:55:00,76.56,76.57,76.45,76.52,306400.0,58.5148,58.5224,58.4307,58.4842,306400.0
2013-06-14 09:30:00,76.19,76.94,76.19,76.93,72600.0,58.232,58.8052,58.232,58.7975,72600.0
2013-06-14 09:35:00,76.85,77.21,76.84,77.07,64500.0,58.7364,59.0115,58.7288,58.9045,64500.0
2013-06-14 09:40:00,77.07,77.12,76.8,76.87,29800.0,58.9045,58.9428,58.6982,58.7517,29800.0
2013-06-14 09:45:00,76.86,77.36,76.86,77.35,67000.0,58.744,59.1262,58.744,59.1185,67000.0
2013-06-14 09:50:00,77.32,77.52,77.27,77.45,62500.0,59.0956,59.2485,59.0574,59.195,62500.0
2013-06-14 09:55:00,77.45,77.81,77.45,77.8,39800.0,59.195,59.4701,59.195,59.4625,39800.0
2013-06-14 10:00:00,77.77,78.02,77.75,78.01,86400.0,59.4396,59.6306,59.4243,59.623,86400.0
2013-06-14 10:05:00,77.98,78.09,77.78,78.05,100000.0,59.6001,59.6841,59.4472,59.6536,100000.0
2013-06-14 10:10:00,78.05,78.11,77.87,78.01,84600.0,59.6536,59.6994,59.516,59.623,84600.0
2013-06-14 10:15:00,77.99,78.1,77.89,78.05,81300.0,59.6077,59.6918,59.5313,59.6536,81300.0
2013-06-14 10:20:00,78.06,78.15,78.05,78.08,33500.0,59.6612,59.73,59.6536,59.6765,33500.0
2013-06-14 10:25:00,78.07,78.18,78.04,78.08,42800.0,59.6688,59.7529,59.6459,59.6765,42800.0
2013-06-14 10:30:00,78.09,78.35,78.08,78.32,68900.0,59.6841,59.8828,59.6765,59.8599,68900.0
2013-06-14 10:35:00,78.33,78.33,78.05,78.09,86200.0,59.8676,59.8676,59.6536,59.6841,86200.0
2013-06-14 10:40:00,78.09,78.09,77.9,77.96,56500.0,59.6841,59.6841,59.5389,59.5848,56500.0
2013-06-14 10:45:00,77.97,77.99,77.73,77.77,27400.0,59.5924,59.6077,59.409,59.4396,27400.0
2013-06-14 10:50:00,77.77,77.82,77.54,77.71,105200.0,59.4396,59.4778,59.2638,59.3937,105200.0
2013-06-14 10:55:00,77.7,77.79,77.61,77.74,53000.0,59.3861,59.4548,59.3173,59.4166,53000.0
2013-06-14 11:00:00,77.7,77.72,77.48,77.48,71900.0,59.3861,59.4013,59.2179,59.2179,71900.0
2013-06-14 11:05:00,77.47,77.61,77.38,77.59,56600.0,59.2103,59.3173,59.1415,59.302,56600.0
2013-06-14 11:10:00,77.59,77.79,77.59,77.67,69900.0,59.302,59.4548,59.302,59.3631,69900.0
2013-06-14 11:15:00,77.67,77.99,77.67,77.91,79100.0,59.3631,59.6077,59.3631,59.5466,79100.0
2013-06-14 11:20:00,77.9,78.03,77.88,78.0,49800.0,59.5389,59.6383,59.5236,59.6153,49800.0
2013-06-14 11:25:00,78.0,78.09,77.97,78.06,65200.0,59.6153,59.6841,59.5924,59.6612,65200.0
2013-06-14 11:30:00,78.09,78.09,77.64,77.72,54900.0,59.6841,59.6841,59.3402,59.4013,54900.0
2013-06-14 11:35:00,77.72,77.82,77.65,77.74,24500.0,59.4013,59.4778,59.3478,59.4166,24500.0
2013-06-14 11:40:00,77.74,77.76,77.53,77.56,21400.0,59.4166,59.4319,59.2561,59.2791,21400.0
2013-06-14 11:45:00,77.56,77.62,77.51,77.51,23700.0,59.2791,59.3249,59.2408,59.2408,23700.0
2013-06-14 11:50:00,77.51,77.54,77.42,77.54,17900.0,59.2408,59.2638,59.172,59.2638,17900.0
2013-06-14 11:55:00,77.55,77.69,77.54,77.65,25200.0,59.2714,59.3784,59.2638,59.3478,25200.0
2013-06-14 12:00:00,77.64,77.64,77.47,77.51,14700.0,59.3402,59.3402,59.2103,59.2408,14700.0
2013-06-14 12:05:00,77.52,77.55,77.46,77.52,36700.0,59.2485,59.2714,59.2026,59.2485,36700.0
2013-06-14 12:10:00,77.53,77.58,77.42,77.42,27800.0,59.2561,59.2943,59.172,59.172,27800.0
2013-06-14 12:15:00,77.42,77.56,77.41,77.45,16800.0,59.172,59.2791,59.1644,59.195,16800.0
2013-06-14 12:20:00,77.47,77.51,77.42,77.45,24300.0,59.2103,59.2408,59.172,59.195,24300.0
2013-06-14 12:25:00,77.47,77.48,77.42,77.43,13000.0,59.2103,59.2179,59.172,59.1797,13000.0
2013-06-14 12:30:00,77.44,77.45,77.4,77.41,29000.0,59.1873,59.195,59.1568,59.1644,29000.0
2013-06-14 12:35:00,77.41,77.51,77.41,77.49,26200.0,59.1644,59.2408,59.1644,59.2256,26200.0
2013-06-14 12:40:00,77.49,77.54,77.43,77.49,26500.0,59.2256,59.2638,59.1797,59.2256,26500.0
2013-06-14 12:45:00,77.5,77.52,77.45,77.5,46000.0,59.2332,59.2485,59.195,59.2332,46000.0
2013-06-14 12:50:00,77.49,77.51,77.37,77.39,16900.0,59.2256,59.2408,59.1338,59.1491,16900.0
2013-06-14 12:55:00,77.38,77.47,77.36,77.45,28600.0,59.1415,59.2103,59.1262,59.195,28600.0
2013-06-14 13:00:00,77.44,77.44,77.33,77.38,31200.0,59.1873,59.1873,59.1033,59.1415,31200.0
2013-06-14 13:05:00,77.38,77.45,77.29,77.42,48400.0,59.1415,59.195,59.0727,59.172,48400.0
2013-06-14 13:10:00,77.42,77.42,77.35,77.38,27200.0,59.172,59.172,59.1185,59.1415,27200.0
2013-06-14 13:15:00,77.37,77.42,77.31,77.37,45400.0,59.1338,59.172,59.088,59.1338,45400.0
2013-06-14 13:20:00,77.35,77.35,77.27,77.27,31200.0,59.1185,59.1185,59.0574,59.0574,31200.0
2013-06-14 13:25:00,77.27,77.3,77.16,77.29,26700.0,59.0574,59.0803,58.9733,59.0727,26700.0
2013-06-14 13:30:00,77.29,77.35,77.23,77.34,57600.0,59.0727,59.1185,59.0268,59.1109,57600.0
2013-06-14 13:35:00,77.34,77.38,77.26,77.37,27000.0,59.1109,59.1415,59.0498,59.1338,27000.0
2013-06-14 13:40:00,77.37,77.45,77.37,77.42,31900.0,59.1338,59.195,59.1338,59.172,31900.0
2013-06-14 13:45:00,77.42,77.52,77.42,77.51,33500.0,59.172,59.2485,59.172,59.2408,33500.0
2013-06-14 13:50:00,77.51,77.52,77.4,77.45,53100.0,59.2408,59.2485,59.1568,59.195,53100.0
2013-06-14 13:55:00,77.43,77.52,77.41,77.5,20800.0,59.1797,59.2485,59.1644,59.2332,20800.0
2013-06-14 14:00:00,77.5,77.51,77.4,77.46,27600.0,59.2332,59.2408,59.1568,59.2026,27600.0
2013-06-14 14:05:00,77.47,77.62,77.47,77.59,26900.0,59.2103,59.3249,59.2103,59.302,26900.0
2013-06-14 14:10:00,77.6,77.61,77.55,77.56,18200.0,59.3096,59.3173,59.2714,59.2791,18200.0
2013-06-14 14:15:00,77.56,77.56,77.49,77.52,23800.0,59.2791,59.2791,59.2256,59.2485,23800.0
2013-06-14 14:20:00,77.52,77.65,77.52,77.58,20400.0,59.2485,59.3478,59.2485,59.2943,20400.0
2013-06-14 14:25:00,77.58,77.6,77.5,77.52,17300.0,59.2943,59.3096,59.2332,59.2485,17300.0
2013-06-14 14:30:00,77.52,77.52,77.41,77.48,20400.0,59.2485,59.2485,59.1644,59.2179,20400.0
2013-06-14 14:35:00,77.48,77.62,77.45,77.61,22700.0,59.2179,59.3249,59.195,59.3173,22700.0
2013-06-14 14:40:00,77.62,77.65,77.57,77.64,17200.0,59.3249,59.3478,59.2867,59.3402,17200.0
2013-06-14 14:45:00,77.65,77.68,77.56,77.57,22200.0,59.3478,59.3708,59.2791,59.2867,22200.0
2013-06-14 14:50:00,77.56,77.56,77.46,77.46,21300.0,59.2791,59.2791,59.2026,59.2026,21300.0
2013-06-14 14:55:00,77.45,77.52,77.39,77.48,34400.0,59.195,59.2485,59.1491,59.2179,34400.0
2013-06-14 15:00:00,77.5,77.53,77.42,77.48,26600.0,59.2332,59.2561,59.172,59.2179,26600.0
2013-06-14 15:05:00,77.48,77.58,77.44,77.53,46200.0,59.2179,59.2943,59.1873,59.2561,46200.0
2013-06-14 15:10:00,77.55,77.59,77.49,77.54,30700.0,59.2714,59.302,59.2256,59.2638,30700.0
2013-06-14 15:15:00,77.55,77.63,77.5,77.55,22000.0,59.2714,59.3326,59.2332,59.2714,22000.0
2013-06-14 15:20:00,77.55,77.63,77.54,77.56,25400.0,59.2714,59.3326,59.2638,59.2791,25400.0
2013-06-14 15:25:00,77.56,77.68,77.56,77.59,31100.0,59.2791,59.3708,59.2791,59.302,31100.0
2013-06-14 15:30:00,77.6,77.63,77.5,77.55,32600.0,59.3096,59.3326,59.2332,59.2714,32600.0
2013-06-14 15:35:00,77.55,77.61,77.5,77.52,30400.0,59.2714,59.3173,59.2332,59.2485,30400.0
2013-06-14 15:40:00,77.52,77.53,77.39,77.42,36900.0,59.2485,59.2561,59.1491,59.172,36900.0
2013-06-14 15:45:00,77.41,77.42,77.31,77.37,56100.0,59.1644,59.172,59.088,59.1338,56100.0
2013-06-14 15:50:00,77.38,77.42,77.37,77.38,64600.0,59.1415,59.172,59.1338,59.1415,64600.0
2013-06-14 15:55:00,77.37,77.42,77.33,77.34,96700.0,59.1338,59.172,59.1033,59.1109,96700.0
2013-06-17 09:30:00,77.72,77.88,77.5,77.53,134500.0,59.4013,59.5236,59.2332,59.2561,134500.0
2013-06-17 09:35:00,77.54,77.81,77.4,77.52,57300.0,59.2638,59.4701,59.1568,59.2485,57300.0
2013-06-17 09:40:00,77.52,77.57,77.32,77.46,51900.0,59.2485,59.2867,59.0956,59.2026,51900.0
2013-06-17 09:45:00,77.5,77.67,77.36,77.38,68400.0,59.2332,59.3631,59.1262,59.1415,68400.0
2013-06-17 09:50:00,77.42,77.61,77.37,77.53,53800.0,59.172,59.3173,59.1338,59.2561,53800.0
2013-06-17 09:55:00,77.52,77.55,77.41,77.49,25600.0,59.2485,59.2714,59.1644,59.2256,25600.0
2013-06-17 10:00:00,77.54,77.6,77.47,77.55,43900.0,59.2638,59.3096,59.2103,59.2714,43900.0
2013-06-17 10:05:00,77.55,77.57,77.38,77.41,41600.0,59.2714,59.2867,59.1415,59.1644,41600.0
2013-06-17 10:10:00,77.39,77.42,77.33,77.37,26000.0,59.1491,59.172,59.1033,59.1338,26000.0
2013-06-17 10:15:00,77.39,77.42,77.13,77.19,37200.0,59.1491,59.172,58.9504,58.9963,37200.0
2013-06-17 10:20:00,77.18,77.18,77.06,77.18,70000.0,58.9886,58.9886,58.8969,58.9886,70000.0
2013-06-17 10:25:00,77.19,77.38,77.17,77.28,32500.0,58.9963,59.1415,58.981,59.065,32500.0
2013-06-17 10:30:00,77.28,77.37,77.17,77.28,19500.0,59.065,59.1338,58.981,59.065,19500.0
2013-06-17 10:35:00,77.27,77.3,77.14,77.15,22600.0,59.0574,59.0803,58.958,58.9657,22600.0
2013-06-17 10:40:00,77.15,77.27,77.14,77.23,19500.0,58.9657,59.0574,58.958,59.0268,19500.0
2013-06-17 10:45:00,77.22,77.36,77.19,77.31,15200.0,59.0192,59.1262,58.9963,59.088,15200.0
2013-06-17 10:50:00,77.31,77.36,77.29,77.31,10100.0,59.088,59.1262,59.0727,59.088,10100.0
2013-06-17 10:55:00,77.31,77.43,77.31,77.33,25200.0,59.088,59.1797,59.088,59.1033,25200.0
2013-06-17 11:00:00,77.31,77.33,77.2,77.25,79800.0,59.088,59.1033,59.0039,59.0421,79800.0
2013-06-17 11:05:00,77.25,77.3,77.15,77.3,70300.0,59.0421,59.0803,58.9657,59.0803,70300.0
2013-06-17 11:10:00,77.31,77.41,77.31,77.39,20900.0,59.088,59.1644,59.088,59.1491,20900.0
2013-06-17 11:15:00,77.39,77.4,77.24,77.25,24000.0,59.1491,59.1568,59.0345,59.0421,24000.0
2013-06-17 11:20:00,77.24,77.25,77.14,77.15,15700.0,59.0345,59.0421,58.958,58.9657,15700.0
2013-06-17 11:25:00,77.17,77.26,77.13,77.23,41600.0,58.981,59.0498,58.9504,59.0268,41600.0
2013-06-17 11:30:00,77.22,77.26,77.2,77.24,25400.0,59.0192,59.0498,59.0039,59.0345,25400.0
2013-06-17 11:35:00,77.25,77.26,77.18,77.2,14500.0,59.0421,59.0498,58.9886,59.0039,14500.0
2013-06-17 11:40:00,77.18,77.24,77.16,77.19,20800.0,58.9886,59.0345,58.9733,58.9963,20800.0
2013-06-17 11:45:00,77.2,77.26,77.18,77.22,16100.0,59.0039,59.0498,58.9886,59.0192,16100.0
2013-06-17 11:50:00,77.22,77.24,77.18,77.24,16900.0,59.0192,59.0345,58.9886,59.0345,16900.0
2013-06-17 11:55:00,77.22,77.23,77.14,77.14,33300.0,59.0192,59.0268,58.958,58.958,33300.0
2013-06-17 12:00:00,77.17,77.2,77.14,77.18,15700.0,58.981,59.0039,58.958,58.9886,15700.0
2013-06-17 12:05:00,77.19,77.19,77.07,77.11,25700.0,58.9963,58.9963,58.9045,58.9351,25700.0
2013-06-17 12:10:00,77.11,77.14,77.1,77.13,20000.0,58.9351,58.958,58.9275,58.9504,20000.0
2013-06-17 12:15:00,77.12,77.18,77.12,77.12,25200.0,58.9428,58.9886,58.9428,58.9428,25200.0
2013-06-17 12:20:00,77.12,77.14,77.08,77.09,16600.0,58.9428,58.958,58.9122,58.9198,16600.0
2013-06-17 12:25:00,77.09,77.13,77.0,77.03,33500.0,58.9198,58.9504,58.851,58.874,33500.0
2013-06-17 12:30:00,77.03,77.15,77.02,77.13,28800.0,58.874,58.9657,58.8663,58.9504,28800.0
2013-06-17 12:35:00,77.12,77.12,77.05,77.06,13700.0,58.9428,58.9428,58.8893,58.8969,13700.0
2013-06-17 12:40:00,77.05,77.12,77.02,77.1,24700.0,58.8893,58.9428,58.8663,58.9275,24700.0
2013-06-17 12:45:00,77.1,77.14,77.09,77.12,29200.0,58.9275,58.958,58.9198,58.9428,29200.0
2013-06-17 12:50:00,77.13,77.13,77.06,77.06,17900.0,58.9504,58.9504,58.8969,58.8969,17900.0
2013-06-17 12:55:00,77.05,77.05,76.99,77.0,25500.0,58.8893,58.8893,58.8434,58.851,25500.0
2013-06-17 13:00:00,77.0,77.03,77.0,77.01,13600.0,58.851,58.874,58.851,58.8587,13600.0
2013-06-17 13:05:00,77.01,77.02,76.89,76.91,19400.0,58.8587,58.8663,58.767,58.7823,19400.0
2013-06-17 13:10:00,76.9,77.02,76.9,77.02,20000.0,58.7746,58.8663,58.7746,58.8663,20000.0
2013-06-17 13:15:00,77.03,77.05,76.97,77.05,23100.0,58.874,58.8893,58.8281,58.8893,23100.0
2013-06-17 13:20:00,77.05,77.11,77.01,77.09,20300.0,58.8893,58.9351,58.8587,58.9198,20300.0
2013-06-17 13:25:00,77.1,77.11,77.06,77.07,26500.0,58.9275,58.9351,58.8969,58.9045,26500.0
2013-06-17 13:30:00,77.07,77.07,77.04,77.06,17700.0,58.9045,58.9045,58.8816,58.8969,17700.0
2013-06-17 13:35:00,77.06,77.07,77.03,77.06,15300.0,58.8969,58.9045,58.874,58.8969,15300.0
2013-06-17 13:40:00,77.07,77.07,77.0,77.03,14300.0,58.9045,58.9045,58.851,58.874,14300.0
2013-06-17 13:45:00,77.03,77.04,76.96,76.97,13100.0,58.874,58.8816,58.8205,58.8281,13100.0
2013-06-17 13:50:00,76.98,77.01,76.87,76.87,14400.0,58.8358,58.8587,58.7517,58.7517,14400.0
2013-06-17 13:55:00,76.87,76.91,76.85,76.85,14400.0,58.7517,58.7823,58.7364,58.7364,14400.0
2013-06-17 14:00:00,76.86,76.9,76.86,76.88,14100.0,58.744,58.7746,58.744,58.7593,14100.0
2013-06-17 14:05:00,76.88,76.88,76.75,76.77,27200.0,58.7593,58.7593,58.66,58.6753,27200.0
2013-06-17 14:10:00,76.77,76.78,76.66,76.66,44700.0,58.6753,58.6829,58.5912,58.5912,44700.0
2013-06-17 14:15:00,76.67,76.68,76.53,76.55,37800.0,58.5988,58.6065,58.4918,58.5071,37800.0
2013-06-17 14:20:00,76.55,76.6,76.5,76.51,39200.0,58.5071,58.5453,58.4689,58.4765,39200.0
2013-06-17 14:25:00,76.51,76.55,76.42,76.53,54500.0,58.4765,58.5071,58.4078,58.4918,54500.0
2013-06-17 14:30:00,76.54,76.7,76.53,76.62,29000.0,58.4995,58.6218,58.4918,58.5606,29000.0
2013-06-17 14:35:00,76.64,76.66,76.55,76.58,42100.0,58.5759,58.5912,58.5071,58.53,42100.0
2013-06-17 14:40:00,76.6,76.62,76.54,76.58,27200.0,58.5453,58.5606,58.4995,58.53,27200.0
2013-06-17 14:45:00,76.56,76.58,76.47,76.51,50300.0,58.5148,58.53,58.446,58.4765,50300.0
2013-06-17 14:50:00,76.5,76.64,76.5,76.63,35700.0,58.4689,58.5759,58.4689,58.5683,35700.0
2013-06-17 14:55:00,76.63,76.63,76.52,76.57,36300.0,58.5683,58.5683,58.4842,58.5224,36300.0
2013-06-17 15:00:00,76.57,76.7,76.52,76.67,42900.0,58.5224,58.6218,58.4842,58.5988,42900.0
2013-06-17 15:05:00,76.67,76.74,76.59,76.69,37400.0,58.5988,58.6523,58.5377,58.6141,37400.0
2013-06-17 15:10:00,76.67,76.76,76.63,76.65,38900.0,58.5988,58.6676,58.5683,58.5835,38900.0
2013-06-17 15:15:00,76.65,76.71,76.59,76.67,39400.0,58.5835,58.6294,58.5377,58.5988,39400.0
2013-06-17 15:20:00,76.68,76.72,76.6,76.72,36300.0,58.6065,58.637,58.5453,58.637,36300.0
2013-06-17 15:25:00,76.72,76.77,76.66,76.76,41300.0,58.637,58.6753,58.5912,58.6676,41300.0
2013-06-17 15:30:00,76.77,76.85,76.75,76.85,51100.0,58.6753,58.7364,58.66,58.7364,51100.0
2013-06-17 15:35:00,76.85,77.0,76.83,76.93,50800.0,58.7364,58.851,58.7211,58.7975,50800.0
2013-06-17 15:40:00,76.95,76.96,76.88,76.94,37800.0,58.8128,58.8205,58.7593,58.8052,37800.0
2013-06-17 15:45:00,76.92,76.93,76.84,76.88,43000.0,58.7899,58.7975,58.7288,58.7593,43000.0
2013-06-17 15:50:00,76.87,76.95,76.82,76.87,59100.0,58.7517,58.8128,58.7135,58.7517,59100.0
2013-06-17 15:55:00,76.84,76.94,76.79,76.94,103100.0,58.7288,58.8052,58.6905,58.8052,103100.0
2013-06-18 09:30:00,77.11,77.93,77.03,77.71,94600.0,58.9351,59.5618,58.874,59.3937,94600.0
2013-06-18 09:35:00,77.77,77.89,77.57,77.75,47000.0,59.4396,59.5313,59.2867,59.4243,47000.0
2013-06-18 09:40:00,77.69,77.74,77.3,77.38,71500.0,59.3784,59.4166,59.0803,59.1415,71500.0
2013-06-18 09:45:00,77.38,77.5,77.1,77.5,51900.0,59.1415,59.2332,58.9275,59.2332,51900.0
2013-06-18 09:50:00,77.5,77.55,77.41,77.42,39500.0,59.2332,59.2714,59.1644,59.172,39500.0
2013-06-18 09:55:00,77.42,77.45,77.29,77.34,31800.0,59.172,59.195,59.0727,59.1109,31800.0
2013-06-18 10:00:00,77.34,77.44,77.25,77.31,15500.0,59.1109,59.1873,59.0421,59.088,15500.0
2013-06-18 10:05:00,77.36,77.78,77.36,77.78,37200.0,59.1262,59.4472,59.1262,59.4472,37200.0
2013-06-18 10:10:00,77.78,77.92,77.7,77.88,53900.0,59.4472,59.5542,59.3861,59.5236,53900.0
2013-06-18 10:15:00,77.88,78.01,77.87,77.97,33700.0,59.5236,59.623,59.516,59.5924,33700.0
2013-06-18 10:20:00,77.93,78.0,77.91,78.0,14300.0,59.5618,59.6153,59.5466,59.6153,14300.0
2013-06-18 10:25:00,77.98,78.01,77.9,77.93,33200.0,59.6001,59.623,59.5389,59.5618,33200.0
2013-06-18 10:30:00,77.92,78.02,77.92,77.96,20900.0,59.5542,59.6306,59.5542,59.5848,20900.0
2013-06-18 10:35:00,77.98,78.07,77.94,78.07,47000.0,59.6001,59.6688,59.5695,59.6688,47000.0
2013-06-18 10:40:00,78.07,78.14,77.99,78.07,24400.0,59.6688,59.7223,59.6077,59.6688,24400.0
2013-06-18 10:45:00,78.06,78.06,77.89,77.97,21000.0,59.6612,59.6612,59.5313,59.5924,21000.0
2013-06-18 10:50:00,77.96,77.99,77.93,77.94,13600.0,59.5848,59.6077,59.5618,59.5695,13600.0
2013-06-18 10:55:00,77.93,77.96,77.9,77.96,10600.0,59.5618,59.5848,59.5389,59.5848,10600.0
2013-06-18 11:00:00,77.97,78.02,77.9,77.96,22000.0,59.5924,59.6306,59.5389,59.5848,22000.0
2013-06-18 11:05:00,77.96,77.97,77.89,77.89,9000.0,59.5848,59.5924,59.5313,59.5313,9000.0
2013-06-18 11:10:00,77.89,77.95,77.88,77.92,27000.0,59.5313,59.5771,59.5236,59.5542,27000.0
2013-06-18 11:15:00,77.92,77.95,77.88,77.91,13600.0,59.5542,59.5771,59.5236,59.5466,13600.0
2013-06-18 11:20:00,77.9,77.9,77.85,77.89,30100.0,59.5389,59.5389,59.5007,59.5313,30100.0
2013-06-18 11:25:00,77.88,77.99,77.87,77.94,16900.0,59.5236,59.6077,59.516,59.5695,16900.0
2013-06-18 11:30:00,77.97,78.06,77.97,78.02,24700.0,59.5924,59.6612,59.5924,59.6306,24700.0
2013-06-18 11:35:00,78.03,78.07,77.95,77.99,19000.0,59.6383,59.6688,59.5771,59.6077,19000.0
2013-06-18 11:40:00,77.98,78.08,77.94,77.94,24500.0,59.6001,59.6765,59.5695,59.5695,24500.0
2013-06-18 11:45:00,77.95,77.95,77.81,77.82,17500.0,59.5771,59.5771,59.4701,59.4778,17500.0
2013-06-18 11:50:00,77.82,77.84,77.76,77.82,15700.0,59.4778,59.4931,59.4319,59.4778,15700.0
2013-06-18 11:55:00,77.81,77.81,77.69,77.7,8500.0,59.4701,59.4701,59.3784,59.3861,8500.0
2013-06-18 12:00:00,77.71,77.82,77.71,77.71,22800.0,59.3937,59.4778,59.3937,59.3937,22800.0
2013-06-18 12:05:00,77.72,77.73,77.63,77.66,11100.0,59.4013,59.409,59.3326,59.3555,11100.0
2013-06-18 12:10:00,77.67,77.69,77.64,77.67,7500.0,59.3631,59.3784,59.3402,59.3631,7500.0
2013-06-18 12:15:00,77.67,77.67,77.6,77.66,13600.0,59.3631,59.3631,59.3096,59.3555,13600.0
2013-06-18 12:20:00,77.69,77.69,77.58,77.58,14200.0,59.3784,59.3784,59.2943,59.2943,14200.0
2013-06-18 12:25:00,77.59,77.67,77.56,77.67,13700.0,59.302,59.3631,59.2791,59.3631,13700.0
2013-06-18 12:30:00,77.66,77.78,77.66,77.75,14200.0,59.3555,59.4472,59.3555,59.4243,14200.0
2013-06-18 12:35:00,77.75,77.83,77.73,77.79,11800.0,59.4243,59.4854,59.409,59.4548,11800.0
2013-06-18 12:40:00,77.81,77.84,77.72,77.78,11800.0,59.4701,59.4931,59.4013,59.4472,11800.0
2013-06-18 12:45:00,77.77,77.79,77.7,77.71,13700.0,59.4396,59.4548,59.3861,59.3937,13700.0
2013-06-18 12:50:00,77.7,77.76,77.66,77.74,15900.0,59.3861,59.4319,59.3555,59.4166,15900.0
2013-06-18 12:55:00,77.73,77.78,77.66,77.71,15900.0,59.409,59.4472,59.3555,59.3937,15900.0
2013-06-18 13:00:00,77.72,77.76,77.67,77.69,14700.0,59.4013,59.4319,59.3631,59.3784,14700.0
2013-06-18 13:05:00,77.69,77.69,77.63,77.69,7500.0,59.3784,59.3784,59.3326,59.3784,7500.0
2013-06-18 13:10:00,77.67,77.7,77.67,77.7,17800.0,59.3631,59.3861,59.3631,59.3861,17800.0
2013-06-18 13:15:00,77.69,77.69,77.53,77.57,14000.0,59.3784,59.3784,59.2561,59.2867,14000.0
2013-06-18 13:20:00,77.58,77.66,77.53,77.66,15700.0,59.2943,59.3555,59.2561,59.3555,15700.0
2013-06-18 13:25:00,77.65,77.69,77.62,77.66,10800.0,59.3478,59.3784,59.3249,59.3555,10800.0
2013-06-18 13:30:00,77.66,77.68,77.62,77.66,15700.0,59.3555,59.3708,59.3249,59.3555,15700.0
2013-06-18 13:35:00,77.66,77.7,77.63,77.64,12600.0,59.3555,59.3861,59.3326,59.3402,12600.0
2013-06-18 13:40:00,77.65,77.72,77.65,77.72,11400.0,59.3478,59.4013,59.3478,59.4013,11400.0
2013-06-18 13:45:00,77.69,77.75,77.68,77.69,16800.0,59.3784,59.4243,59.3708,59.3784,16800.0
2013-06-18 13:50:00,77.68,77.78,77.66,77.77,16800.0,59.3708,59.4472,59.3555,59.4396,16800.0
2013-06-18 13:55:00,77.77,77.8,77.73,77.75,35600.0,59.4396,59.4625,59.409,59.4243,35600.0
2013-06-18 14:00:00,77.77,77.82,77.73,77.79,20300.0,59.4396,59.4778,59.409,59.4548,20300.0
2013-06-18 14:05:00,77.78,77.86,77.78,77.85,14900.0,59.4472,59.5083,59.4472,59.5007,14900.0
2013-06-18 14:10:00,77.85,77.9,77.82,77.82,20900.0,59.5007,59.5389,59.4778,59.4778,20900.0
2013-06-18 14:15:00,77.83,77.88,77.8,77.82,25800.0,59.4854,59.5236,59.4625,59.4778,25800.0
2013-06-18 14:20:00,77.83,77.86,77.78,77.79,27700.0,59.4854,59.5083,59.4472,59.4548,27700.0
2013-06-18 14:25:00,77.78,77.81,77.72,77.81,17900.0,59.4472,59.4701,59.4013,59.4701,17900.0
2013-06-18 14:30:00,77.82,77.84,77.79,77.84,17600.0,59.4778,59.4931,59.4548,59.4931,17600.0
2013-06-18 14:35:00,77.82,77.84,77.77,77.81,28200.0,59.4778,59.4931,59.4396,59.4701,28200.0
2013-06-18 14:40:00,77.81,77.85,77.77,77.81,16700.0,59.4701,59.5007,59.4396,59.4701,16700.0
2013-06-18 14:45:00,77.8,77.86,77.77,77.8,15700.0,59.4625,59.5083,59.4396,59.4625,15700.0
2013-06-18 14:50:00,77.79,77.81,77.74,77.77,21100.0,59.4548,59.4701,59.4166,59.4396,21100.0
2013-06-18 14:55:00,77.76,77.77,77.72,77.74,15700.0,59.4319,59.4396,59.4013,59.4166,15700.0
2013-06-18 15:00:00,77.74,77.74,77.63,77.63,20300.0,59.4166,59.4166,59.3326,59.3326,20300.0
2013-06-18 15:05:00,77.64,77.65,77.57,77.61,22300.0,59.3402,59.3478,59.2867,59.3173,22300.0
2013-06-18 15:10:00,77.61,77.62,77.47,77.47,35900.0,59.3173,59.3249,59.2103,59.2103,35900.0
2013-06-18 15:15:00,77.48,77.52,77.43,77.5,29900.0,59.2179,59.2485,59.1797,59.2332,29900.0
2013-06-18 15:20:00,77.49,77.52,77.44,77.47,39400.0,59.2256,59.2485,59.1873,59.2103,39400.0
2013-06-18 15:25:00,77.46,77.47,77.4,77.45,21400.0,59.2026,59.2103,59.1568,59.195,21400.0
2013-06-18 15:30:00,77.47,77.48,77.38,77.4,60400.0,59.2103,59.2179,59.1415,59.1568,60400.0
2013-06-18 15:35:00,77.39,77.43,77.31,77.36,24000.0,59.1491,59.1797,59.088,59.1262,24000.0
2013-06-18 15:40:00,77.35,77.38,77.27,77.28,31800.0,59.1185,59.1415,59.0574,59.065,31800.0
2013-06-18 15:45:00,77.28,77.37,77.25,77.27,52500.0,59.065,59.1338,59.0421,59.0574,52500.0
2013-06-18 15:50:00,77.28,77.29,77.21,77.25,49200.0,59.065,59.0727,59.0115,59.0421,49200.0
2013-06-18 15:55:00,77.25,77.27,77.16,77.26,131600.0,59.0421,59.0574,58.9733,59.0498,131600.0
2013-06-19 09:30:00,77.32,77.47,77.15,77.23,23300.0,59.0956,59.2103,58.9657,59.0268,23300.0
2013-06-19 09:35:00,77.22,77.24,77.01,77.05,13400.0,59.0192,59.0345,58.8587,58.8893,13400.0
2013-06-19 09:40:00,77.08,77.16,77.03,77.1,18300.0,58.9122,58.9733,58.874,58.9275,18300.0
2013-06-19 09:45:00,77.09,77.16,77.02,77.03,20400.0,58.9198,58.9733,58.8663,58.874,20400.0
2013-06-19 09:50:00,77.02,77.12,77.02,77.09,25600.0,58.8663,58.9428,58.8663,58.9198,25600.0
2013-06-19 09:55:00,77.09,77.2,77.03,77.15,16400.0,58.9198,59.0039,58.874,58.9657,16400.0
2013-06-19 10:00:00,77.12,77.15,76.93,76.95,19900.0,58.9428,58.9657,58.7975,58.8128,19900.0
2013-06-19 10:05:00,76.97,77.11,76.94,77.08,37300.0,58.8281,58.9351,58.8052,58.9122,37300.0
2013-06-19 10:10:00,77.1,77.15,76.95,76.95,17700.0,58.9275,58.9657,58.8128,58.8128,17700.0
2013-06-19 10:15:00,76.95,77.0,76.83,76.83,25200.0,58.8128,58.851,58.7211,58.7211,25200.0
2013-06-19 10:20:00,76.86,76.88,76.77,76.84,24600.0,58.744,58.7593,58.6753,58.7288,24600.0
2013-06-19 10:25:00,76.84,77.05,76.84,77.0,23400.0,58.7288,58.8893,58.7288,58.851,23400.0
2013-06-19 10:30:00,77.01,77.01,76.85,76.85,20600.0,58.8587,58.8587,58.7364,58.7364,20600.0
2013-06-19 10:35:00,76.86,76.91,76.83,76.85,13200.0,58.744,58.7823,58.7211,58.7364,13200.0
2013-06-19 10:40:00,76.84,76.9,76.8,76.84,13400.0,58.7288,58.7746,58.6982,58.7288,13400.0
2013-06-19 10:45:00,76.85,76.85,76.71,76.75,15700.0,58.7364,58.7364,58.6294,58.66,15700.0
2013-06-19 10:50:00,76.76,76.78,76.7,76.73,19600.0,58.6676,58.6829,58.6218,58.6447,19600.0
2013-06-19 10:55:00,76.74,76.75,76.66,76.7,19200.0,58.6523,58.66,58.5912,58.6218,19200.0
2013-06-19 11:00:00,76.69,76.73,76.57,76.59,30200.0,58.6141,58.6447,58.5224,58.5377,30200.0
2013-06-19 11:05:00,76.58,76.62,76.52,76.61,23900.0,58.53,58.5606,58.4842,58.553,23900.0
2013-06-19 11:10:00,76.6,76.64,76.59,76.62,15000.0,58.5453,58.5759,58.5377,58.5606,15000.0
2013-06-19 11:15:00,76.62,76.65,76.59,76.65,14800.0,58.5606,58.5835,58.5377,58.5835,14800.0
2013-06-19 11:20:00,76.62,76.62,76.54,76.58,15600.0,58.5606,58.5606,58.4995,58.53,15600.0
2013-06-19 11:25:00,76.59,76.69,76.54,76.67,15900.0,58.5377,58.6141,58.4995,58.5988,15900.0
2013-06-19 11:30:00,76.68,76.75,76.64,76.75,15100.0,58.6065,58.66,58.5759,58.66,15100.0
2013-06-19 11:35:00,76.74,76.78,76.69,76.73,23400.0,58.6523,58.6829,58.6141,58.6447,23400.0
2013-06-19 11:40:00,76.73,76.74,76.61,76.64,14900.0,58.6447,58.6523,58.553,58.5759,14900.0
2013-06-19 11:45:00,76.61,76.61,76.48,76.51,14100.0,58.553,58.553,58.4536,58.4765,14100.0
2013-06-19 11:50:00,76.52,76.53,76.44,76.47,12900.0,58.4842,58.4918,58.423,58.446,12900.0
2013-06-19 11:55:00,76.48,76.48,76.36,76.37,21700.0,58.4536,58.4536,58.3619,58.3695,21700.0
2013-06-19 12:00:00,76.37,76.43,76.35,76.41,11800.0,58.3695,58.4154,58.3542,58.4001,11800.0
2013-06-19 12:05:00,76.42,76.43,76.34,76.36,8800.0,58.4078,58.4154,58.3466,58.3619,8800.0
2013-06-19 12:10:00,76.38,76.4,76.36,76.4,6100.0,58.3772,58.3925,58.3619,58.3925,6100.0
2013-06-19 12:15:00,76.4,76.4,76.29,76.29,10100.0,58.3925,58.3925,58.3084,58.3084,10100.0
2013-06-19 12:20:00,76.29,76.35,76.27,76.33,14600.0,58.3084,58.3542,58.2931,58.339,14600.0
2013-06-19 12:25:00,76.33,76.34,76.25,76.28,18900.0,58.339,58.3466,58.2778,58.3007,18900.0
2013-06-19 12:30:00,76.28,76.29,76.23,76.24,13200.0,58.3007,58.3084,58.2625,58.2702,13200.0
2013-06-19 12:35:00,76.24,76.32,76.22,76.31,26400.0,58.2702,58.3313,58.2549,58.3237,26400.0
2013-06-19 12:40:00,76.31,76.41,76.28,76.41,15100.0,58.3237,58.4001,58.3007,58.4001,15100.0
2013-06-19 12:45:00,76.41,76.47,76.41,76.43,14400.0,58.4001,58.446,58.4001,58.4154,14400.0
2013-06-19 12:50:00,76.43,76.45,76.37,76.44,25100.0,58.4154,58.4307,58.3695,58.423,25100.0
2013-06-19 12:55:00,76.45,76.47,76.4,76.41,11400.0,58.4307,58.446,58.3925,58.4001,11400.0
2013-06-19 13:00:00,76.43,76.46,76.4,76.43,8700.0,58.4154,58.4383,58.3925,58.4154,8700.0
2013-06-19 13:05:00,76.43,76.48,76.4,76.48,12600.0,58.4154,58.4536,58.3925,58.4536,12600.0
2013-06-19 13:10:00,76.49,76.5,76.44,76.45,8700.0,58.4613,58.4689,58.423,58.4307,8700.0
2013-06-19 13:15:00,76.45,76.48,76.41,76.41,21500.0,58.4307,58.4536,58.4001,58.4001,21500.0
2013-06-19 13:20:00,76.4,76.48,76.39,76.45,15100.0,58.3925,58.4536,58.3848,58.4307,15100.0
2013-06-19 13:25:00,76.44,76.48,76.41,76.47,7700.0,58.423,58.4536,58.4001,58.446,7700.0
2013-06-19 13:30:00,76.49,76.51,76.45,76.45,19800.0,58.4613,58.4765,58.4307,58.4307,19800.0
2013-06-19 13:35:00,76.45,76.48,76.43,76.43,15300.0,58.4307,58.4536,58.4154,58.4154,15300.0
2013-06-19 13:40:00,76.43,76.43,76.37,76.37,9700.0,58.4154,58.4154,58.3695,58.3695,9700.0
2013-06-19 13:45:00,76.37,76.47,76.37,76.46,13300.0,58.3695,58.446,58.3695,58.4383,13300.0
2013-06-19 13:50:00,76.46,76.56,76.45,76.55,7600.0,58.4383,58.5148,58.4307,58.5071,7600.0
2013-06-19 13:55:00,76.57,76.59,76.53,76.59,10700.0,58.5224,58.5377,58.4918,58.5377,10700.0
2013-06-19 14:00:00,76.59,76.64,76.21,76.25,64200.0,58.5377,58.5759,58.2472,58.2778,64200.0
2013-06-19 14:05:00,76.24,76.38,76.17,76.3,71800.0,58.2702,58.3772,58.2167,58.316,71800.0
2013-06-19 14:10:00,76.3,76.56,76.15,76.46,83200.0,58.316,58.5148,58.2014,58.4383,83200.0
2013-06-19 14:15:00,76.46,76.5,76.28,76.37,42700.0,58.4383,58.4689,58.3007,58.3695,42700.0
2013-06-19 14:20:00,76.38,76.4,75.97,76.06,101700.0,58.3772,58.3925,58.0638,58.1326,101700.0
2013-06-19 14:25:00,76.07,76.07,75.71,75.95,54700.0,58.1402,58.1402,57.8651,58.0485,54700.0
2013-06-19 14:30:00,75.94,76.05,75.82,75.89,31900.0,58.0409,58.125,57.9492,58.0027,31900.0
2013-06-19 14:35:00,75.91,76.33,75.91,76.06,86800.0,58.018,58.339,58.018,58.1326,86800.0
2013-06-19 14:40:00,76.06,76.2,75.9,75.95,48900.0,58.1326,58.2396,58.0103,58.0485,48900.0
2013-06-19 14:45:00,75.97,75.97,75.53,75.54,51900.0,58.0638,58.0638,57.7275,57.7352,51900.0
2013-06-19 14:50:00,75.53,75.54,74.97,74.99,130900.0,57.7275,57.7352,57.2995,57.3148,130900.0
2013-06-19 14:55:00,74.97,75.0,74.45,74.53,155400.0,57.2995,57.3224,56.9021,56.9632,155400.0
2013-06-19 15:00:00,74.53,74.78,74.48,74.71,99100.0,56.9632,57.1543,56.925,57.1008,99100.0
2013-06-19 15:05:00,74.69,74.83,74.57,74.81,131100.0,57.0855,57.1925,56.9938,57.1772,131100.0
2013-06-19 15:10:00,74.83,74.89,74.64,74.7,113300.0,57.1925,57.2384,57.0473,57.0932,113300.0
2013-06-19 15:15:00,74.71,74.79,74.69,74.75,114400.0,57.1008,57.1619,57.0855,57.1314,114400.0
2013-06-19 15:20:00,74.75,74.87,74.69,74.86,126400.0,57.1314,57.2231,57.0855,57.2154,126400.0
2013-06-19 15:25:00,74.86,75.16,74.86,75.15,147300.0,57.2154,57.4447,57.2154,57.4371,147300.0
2013-06-19 15:30:00,75.15,75.2,74.94,74.94,124900.0,57.4371,57.4753,57.2766,57.2766,124900.0
2013-06-19 15:35:00,74.94,75.09,74.91,74.93,89300.0,57.2766,57.3912,57.2537,57.2689,89300.0
2013-06-19 15:40:00,74.93,75.0,74.84,74.86,94500.0,57.2689,57.3224,57.2002,57.2154,94500.0
2013-06-19 15:45:00,74.84,74.84,74.52,74.53,153200.0,57.2002,57.2002,56.9556,56.9632,153200.0
2013-06-19 15:50:00,74.53,74.57,74.42,74.52,254800.0,56.9632,56.9938,56.8792,56.9556,254800.0
2013-06-19 15:55:00,74.51,74.53,74.41,74.43,384700.0,56.9479,56.9632,56.8715,56.8868,384700.0
2013-06-20 09:30:00,73.77,73.77,72.26,72.42,276900.0,56.3824,56.3824,55.2283,55.3506,276900.0
2013-06-20 09:35:00,72.45,72.5,71.86,72.32,221100.0,55.3735,55.4117,54.9225,55.2741,221100.0
2013-06-20 09:40:00,72.32,72.34,71.84,72.08,141500.0,55.2741,55.2894,54.9073,55.0907,141500.0
2013-06-20 09:45:00,72.05,72.25,72.05,72.06,154300.0,55.0678,55.2206,55.0678,55.0754,154300.0
2013-06-20 09:50:00,72.05,72.36,71.95,72.22,160400.0,55.0678,55.3047,54.9913,55.1977,160400.0
2013-06-20 09:55:00,72.24,72.54,72.22,72.53,83400.0,55.213,55.4423,55.1977,55.4346,83400.0
2013-06-20 10:00:00,72.54,72.69,72.2,72.34,107200.0,55.4423,55.5569,55.1824,55.2894,107200.0
2013-06-20 10:05:00,72.33,72.36,72.18,72.2,77500.0,55.2818,55.3047,55.1671,55.1824,77500.0
2013-06-20 10:10:00,72.23,72.26,72.0,72.11,51900.0,55.2053,55.2283,55.0295,55.1136,51900.0
2013-06-20 10:15:00,72.14,72.28,71.98,72.26,91400.0,55.1365,55.2436,55.0143,55.2283,91400.0
2013-06-20 10:20:00,72.24,72.62,72.21,72.33,108300.0,55.213,55.5034,55.1901,55.2818,108300.0
2013-06-20 10:25:00,72.32,72.34,72.0,72.08,42400.0,55.2741,55.2894,55.0295,55.0907,42400.0
2013-06-20 10:30:00,72.09,72.1,71.78,71.79,106500.0,55.0983,55.106,54.8614,54.869,106500.0
2013-06-20 10:35:00,71.79,71.9,71.54,71.81,169100.0,54.869,54.9531,54.678,54.8843,169100.0
2013-06-20 10:40:00,71.81,71.93,71.72,71.81,66400.0,54.8843,54.976,54.8155,54.8843,66400.0
2013-06-20 10:45:00,71.8,71.83,71.69,71.79,48500.0,54.8767,54.8996,54.7926,54.869,48500.0
2013-06-20 10:50:00,71.77,71.84,71.65,71.67,44500.0,54.8538,54.9073,54.762,54.7773,44500.0
2013-06-20 10:55:00,71.69,71.84,71.66,71.83,61600.0,54.7926,54.9073,54.7697,54.8996,61600.0
2013-06-20 11:00:00,71.8,71.83,71.65,71.7,63400.0,54.8767,54.8996,54.762,54.8003,63400.0
2013-06-20 11:05:00,71.7,71.75,71.6,71.6,38900.0,54.8003,54.8385,54.7238,54.7238,38900.0
2013-06-20 11:10:00,71.61,71.64,71.51,71.61,53600.0,54.7315,54.7544,54.655,54.7315,53600.0
2013-06-20 11:15:00,71.6,71.61,71.52,71.56,37300.0,54.7238,54.7315,54.6627,54.6933,37300.0
2013-06-20 11:20:00,71.57,71.67,71.53,71.54,45200.0,54.7009,54.7773,54.6703,54.678,45200.0
2013-06-20 11:25:00,71.54,71.64,71.53,71.62,33400.0,54.678,54.7544,54.6703,54.7391,33400.0
2013-06-20 11:30:00,71.61,71.66,71.54,71.58,47700.0,54.7315,54.7697,54.678,54.7085,47700.0
2013-06-20 11:35:00,71.6,71.63,71.51,71.61,85900.0,54.7238,54.7468,54.655,54.7315,85900.0
2013-06-20 11:40:00,71.62,71.67,71.61,71.64,37500.0,54.7391,54.7773,54.7315,54.7544,37500.0
2013-06-20 11:45:00,71.64,71.67,71.42,71.55,77000.0,54.7544,54.7773,54.5863,54.6856,77000.0
2013-06-20 11:50:00,71.57,71.6,71.52,71.56,32700.0,54.7009,54.7238,54.6627,54.6933,32700.0
2013-06-20 11:55:00,71.57,71.69,71.55,71.59,29100.0,54.7009,54.7926,54.6856,54.7162,29100.0
2013-06-20 12:00:00,71.59,71.74,71.59,71.64,59400.0,54.7162,54.8308,54.7162,54.7544,59400.0
2013-06-20 12:05:00,71.63,71.72,71.63,71.66,93900.0,54.7468,54.8155,54.7468,54.7697,93900.0
2013-06-20 12:10:00,71.65,71.71,71.62,71.69,31700.0,54.762,54.8079,54.7391,54.7926,31700.0
2013-06-20 12:15:00,71.7,71.71,71.54,71.66,38900.0,54.8003,54.8079,54.678,54.7697,38900.0
2013-06-20 12:20:00,71.66,71.7,71.59,71.7,53700.0,54.7697,54.8003,54.7162,54.8003,53700.0
2013-06-20 12:25:00,71.71,71.71,71.61,71.66,33700.0,54.8079,54.8079,54.7315,54.7697,33700.0
2013-06-20 12:30:00,71.67,71.76,71.64,71.68,104800.0,54.7773,54.8461,54.7544,54.785,104800.0
2013-06-20 12:35:00,71.7,71.72,71.64,71.65,24400.0,54.8003,54.8155,54.7544,54.762,24400.0
2013-06-20 12:40:00,71.64,71.69,71.57,71.69,52000.0,54.7544,54.7926,54.7009,54.7926,52000.0
2013-06-20 12:45:00,71.69,71.72,71.52,71.55,64300.0,54.7926,54.8155,54.6627,54.6856,64300.0
2013-06-20 12:50:00,71.55,71.55,71.41,71.41,39000.0,54.6856,54.6856,54.5786,54.5786,39000.0
2013-06-20 12:55:00,71.42,71.49,71.31,71.33,73700.0,54.5863,54.6398,54.5022,54.5175,73700.0
2013-06-20 13:00:00,71.33,71.33,71.23,71.23,66700.0,54.5175,54.5175,54.441,54.441,66700.0
2013-06-20 13:05:00,71.23,71.28,71.18,71.26,75700.0,54.441,54.4793,54.4028,54.464,75700.0
2013-06-20 13:10:00,71.25,71.29,71.13,71.19,36800.0,54.4563,54.4869,54.3646,54.4105,36800.0
2013-06-20 13:15:00,71.21,71.3,71.16,71.19,77200.0,54.4258,54.4945,54.3875,54.4105,77200.0
2013-06-20 13:20:00,71.18,71.27,71.15,71.21,54400.0,54.4028,54.4716,54.3799,54.4258,54400.0
2013-06-20 13:25:00,71.21,71.24,71.2,71.23,45600.0,54.4258,54.4487,54.4181,54.441,45600.0
2013-06-20 13:30:00,71.22,71.26,71.21,71.25,32600.0,54.4334,54.464,54.4258,54.4563,32600.0
2013-06-20 13:35:00,71.25,71.25,71.1,71.18,28600.0,54.4563,54.4563,54.3417,54.4028,28600.0
2013-06-20 13:40:00,71.18,71.2,71.14,71.16,39300.0,54.4028,54.4181,54.3723,54.3875,39300.0
2013-06-20 13:45:00,71.18,71.2,71.07,71.2,69600.0,54.4028,54.4181,54.3187,54.4181,69600.0
2013-06-20 13:50:00,71.2,71.23,71.14,71.16,43500.0,54.4181,54.441,54.3723,54.3875,43500.0
2013-06-20 13:55:00,71.17,71.25,71.16,71.25,37500.0,54.3952,54.4563,54.3875,54.4563,37500.0
2013-06-20 14:00:00,71.24,71.25,71.08,71.17,43500.0,54.4487,54.4563,54.3264,54.3952,43500.0
2013-06-20 14:05:00,71.17,71.19,71.1,71.12,84300.0,54.3952,54.4105,54.3417,54.357,84300.0
2013-06-20 14:10:00,71.13,71.18,71.06,71.13,206700.0,54.3646,54.4028,54.3111,54.3646,206700.0
2013-06-20 14:15:00,71.14,71.19,71.08,71.15,123400.0,54.3723,54.4105,54.3264,54.3799,123400.0
2013-06-20 14:20:00,71.16,71.19,70.99,71.06,141300.0,54.3875,54.4105,54.2576,54.3111,141300.0
2013-06-20 14:25:00,71.06,71.08,70.91,70.93,110600.0,54.3111,54.3264,54.1965,54.2117,110600.0
2013-06-20 14:30:00,70.92,71.01,70.84,70.99,68600.0,54.2041,54.2729,54.143,54.2576,68600.0
2013-06-20 14:35:00,71.01,71.07,70.98,70.99,59600.0,54.2729,54.3187,54.25,54.2576,59600.0
2013-06-20 14:40:00,70.98,71.13,70.97,71.08,85400.0,54.25,54.3646,54.2423,54.3264,85400.0
2013-06-20 14:45:00,71.11,71.15,71.07,71.11,64500.0,54.3493,54.3799,54.3187,54.3493,64500.0
2013-06-20 14:50:00,71.1,71.12,70.93,70.95,89100.0,54.3417,54.357,54.2117,54.227,89100.0
2013-06-20 14:55:00,70.95,70.98,70.82,70.88,85100.0,54.227,54.25,54.1277,54.1735,85100.0
2013-06-20 15:00:00,70.88,70.92,70.78,70.84,74200.0,54.1735,54.2041,54.0971,54.143,74200.0
2013-06-20 15:05:00,70.86,71.0,70.85,70.97,93700.0,54.1582,54.2652,54.1506,54.2423,93700.0
2013-06-20 15:10:00,70.98,71.0,70.83,70.83,55800.0,54.25,54.2652,54.1353,54.1353,55800.0
2013-06-20 15:15:00,70.84,70.86,70.68,70.68,55300.0,54.143,54.1582,54.0207,54.0207,55300.0
2013-06-20 15:20:00,70.7,70.7,70.27,70.37,147800.0,54.036,54.036,53.7073,53.7837,147800.0
2013-06-20 15:25:00,70.37,70.46,70.34,70.46,122800.0,53.7837,53.8525,53.7608,53.8525,122800.0
2013-06-20 15:30:00,70.45,70.55,70.34,70.41,150300.0,53.8449,53.9213,53.7608,53.8143,150300.0
2013-06-20 15:35:00,70.42,70.51,70.37,70.4,113300.0,53.822,53.8907,53.7837,53.8067,113300.0
2013-06-20 15:40:00,70.39,70.56,70.33,70.55,120300.0,53.799,53.929,53.7532,53.9213,120300.0
2013-06-20 15:45:00,70.56,70.59,70.24,70.28,215200.0,53.929,53.9519,53.6844,53.715,215200.0
2013-06-20 15:50:00,70.27,70.5,70.27,70.49,216300.0,53.7073,53.8831,53.7073,53.8755,216300.0
2013-06-20 15:55:00,70.5,70.69,70.44,70.45,434400.0,53.8831,54.0283,53.8372,53.8449,434400.0
2013-06-21 09:30:00,70.92,72.14,70.92,71.85,748000.0,54.2041,55.1365,54.2041,54.9149,748000.0
2013-06-21 09:35:00,71.87,71.9,71.73,71.83,112400.0,54.9302,54.9531,54.8232,54.8996,112400.0
2013-06-21 09:40:00,71.84,72.17,71.82,71.97,134600.0,54.9073,55.1595,54.892,55.0066,134600.0
2013-06-21 09:45:00,71.98,72.13,71.9,72.09,92300.0,55.0143,55.1289,54.9531,55.0983,92300.0
2013-06-21 09:50:00,72.11,72.23,71.93,72.0,126300.0,55.1136,55.2053,54.976,55.0295,126300.0
2013-06-21 09:55:00,72.01,72.05,71.62,71.77,71500.0,55.0372,55.0678,54.7391,54.8538,71500.0
2013-06-21 10:00:00,71.76,71.94,71.53,71.93,63600.0,54.8461,54.9837,54.6703,54.976,63600.0
2013-06-21 10:05:00,71.93,71.97,71.78,71.89,51400.0,54.976,55.0066,54.8614,54.9455,51400.0
2013-06-21 10:10:00,71.88,72.0,71.84,71.93,65200.0,54.9378,55.0295,54.9073,54.976,65200.0
2013-06-21 10:15:00,71.94,71.99,71.87,71.92,84100.0,54.9837,55.0219,54.9302,54.9684,84100.0
2013-06-21 10:20:00,71.92,72.08,71.89,71.94,56100.0,54.9684,55.0907,54.9455,54.9837,56100.0
2013-06-21 10:25:00,71.94,72.01,71.87,72.0,76400.0,54.9837,55.0372,54.9302,55.0295,76400.0
2013-06-21 10:30:00,72.0,72.01,71.75,71.78,52500.0,55.0295,55.0372,54.8385,54.8614,52500.0
2013-06-21 10:35:00,71.78,71.89,71.76,71.84,50700.0,54.8614,54.9455,54.8461,54.9073,50700.0
2013-06-21 10:40:00,71.83,71.9,71.7,71.88,59100.0,54.8996,54.9531,54.8003,54.9378,59100.0
2013-06-21 10:45:00,71.88,71.97,71.86,71.92,65400.0,54.9378,55.0066,54.9225,54.9684,65400.0
2013-06-21 10:50:00,71.91,72.14,71.89,72.11,47700.0,54.9608,55.1365,54.9455,55.1136,47700.0
2013-06-21 10:55:00,72.09,72.09,71.89,71.9,60700.0,55.0983,55.0983,54.9455,54.9531,60700.0
2013-06-21 11:00:00,71.9,72.0,71.76,71.76,69100.0,54.9531,55.0295,54.8461,54.8461,69100.0
2013-06-21 11:05:00,71.77,71.8,71.65,71.77,36500.0,54.8538,54.8767,54.762,54.8538,36500.0
2013-06-21 11:10:00,71.77,71.79,71.52,71.53,62700.0,54.8538,54.869,54.6627,54.6703,62700.0
2013-06-21 11:15:00,71.53,71.57,71.42,71.43,53500.0,54.6703,54.7009,54.5863,54.5939,53500.0
2013-06-21 11:20:00,71.43,71.43,71.26,71.27,67600.0,54.5939,54.5939,54.464,54.4716,67600.0
2013-06-21 11:25:00,71.27,71.27,70.85,70.85,93400.0,54.4716,54.4716,54.1506,54.1506,93400.0
2013-06-21 11:30:00,70.86,70.86,70.63,70.66,83300.0,54.1582,54.1582,53.9825,54.0054,83300.0
2013-06-21 11:35:00,70.66,70.96,70.66,70.9,101200.0,54.0054,54.2347,54.0054,54.1888,101200.0
2013-06-21 11:40:00,70.88,71.04,70.83,70.9,52000.0,54.1735,54.2958,54.1353,54.1888,52000.0
2013-06-21 11:45:00,70.89,70.92,70.75,70.8,43300.0,54.1812,54.2041,54.0742,54.1124,43300.0
2013-06-21 11:50:00,70.81,70.84,70.75,70.8,51900.0,54.12,54.143,54.0742,54.1124,51900.0
2013-06-21 11:55:00,70.8,70.99,70.78,70.88,39900.0,54.1124,54.2576,54.0971,54.1735,39900.0
2013-06-21 12:00:00,70.89,71.11,70.87,71.0,47300.0,54.1812,54.3493,54.1659,54.2652,47300.0
2013-06-21 12:05:00,71.0,71.04,70.95,70.95,52100.0,54.2652,54.2958,54.227,54.227,52100.0
2013-06-21 12:10:00,70.93,70.98,70.91,70.95,23800.0,54.2117,54.25,54.1965,54.227,23800.0
2013-06-21 12:15:00,70.95,71.02,70.91,70.97,22500.0,54.227,54.2805,54.1965,54.2423,22500.0
2013-06-21 12:20:00,70.95,70.95,70.85,70.89,16700.0,54.227,54.227,54.1506,54.1812,16700.0
2013-06-21 12:25:00,70.89,71.02,70.89,71.01,26500.0,54.1812,54.2805,54.1812,54.2729,26500.0
2013-06-21 12:30:00,71.01,71.03,70.94,70.96,41300.0,54.2729,54.2882,54.2194,54.2347,41300.0
2013-06-21 12:35:00,70.95,71.07,70.95,71.06,28700.0,54.227,54.3187,54.227,54.3111,28700.0
2013-06-21 12:40:00,71.05,71.06,70.87,71.03,43600.0,54.3035,54.3111,54.1659,54.2882,43600.0
2013-06-21 12:45:00,71.03,71.51,71.03,71.49,55000.0,54.2882,54.655,54.2882,54.6398,55000.0
2013-06-21 12:50:00,71.49,71.52,71.44,71.45,51300.0,54.6398,54.6627,54.6015,54.6092,51300.0
2013-06-21 12:55:00,71.43,71.69,71.3,71.66,47500.0,54.5939,54.7926,54.4945,54.7697,47500.0
2013-06-21 13:00:00,71.66,71.71,71.52,71.58,51300.0,54.7697,54.8079,54.6627,54.7085,51300.0
2013-06-21 13:05:00,71.58,71.78,71.49,71.78,37200.0,54.7085,54.8614,54.6398,54.8614,37200.0
2013-06-21 13:10:00,71.8,71.94,71.79,71.92,43300.0,54.8767,54.9837,54.869,54.9684,43300.0
2013-06-21 13:15:00,71.92,72.2,71.92,72.2,60300.0,54.9684,55.1824,54.9684,55.1824,60300.0
2013-06-21 13:20:00,72.19,72.22,71.94,71.94,31500.0,55.1748,55.1977,54.9837,54.9837,31500.0
2013-06-21 13:25:00,71.94,72.16,71.92,72.0,21500.0,54.9837,55.1518,54.9684,55.0295,21500.0
2013-06-21 13:30:00,72.0,72.18,72.0,72.18,23100.0,55.0295,55.1671,55.0295,55.1671,23100.0
2013-06-21 13:35:00,72.19,72.31,72.1,72.31,30900.0,55.1748,55.2665,55.106,55.2665,30900.0
2013-06-21 13:40:00,72.3,72.31,72.18,72.2,31700.0,55.2588,55.2665,55.1671,55.1824,31700.0
2013-06-21 13:45:00,72.19,72.22,72.11,72.15,25900.0,55.1748,55.1977,55.1136,55.1442,25900.0
2013-06-21 13:50:00,72.15,72.15,71.91,71.93,44700.0,55.1442,55.1442,54.9608,54.976,44700.0
2013-06-21 13:55:00,71.93,71.95,71.79,71.83,23400.0,54.976,54.9913,54.869,54.8996,23400.0
2013-06-21 14:00:00,71.83,71.87,71.73,71.77,36000.0,54.8996,54.9302,54.8232,54.8538,36000.0
2013-06-21 14:05:00,71.76,71.77,71.63,71.68,34700.0,54.8461,54.8538,54.7468,54.785,34700.0
2013-06-21 14:10:00,71.69,71.81,71.68,71.78,25300.0,54.7926,54.8843,54.785,54.8614,25300.0
2013-06-21 14:15:00,71.79,71.95,71.74,71.92,26600.0,54.869,54.9913,54.8308,54.9684,26600.0
2013-06-21 14:20:00,71.91,71.96,71.81,71.92,23400.0,54.9608,54.999,54.8843,54.9684,23400.0
2013-06-21 14:25:00,71.92,72.12,71.91,72.09,28900.0,54.9684,55.1213,54.9608,55.0983,28900.0
2013-06-21 14:30:00,72.08,72.1,71.98,72.06,26900.0,55.0907,55.106,55.0143,55.0754,26900.0
2013-06-21 14:35:00,72.06,72.16,72.03,72.13,47900.0,55.0754,55.1518,55.0525,55.1289,47900.0
2013-06-21 14:40:00,72.15,72.18,72.0,72.01,38700.0,55.1442,55.1671,55.0295,55.0372,38700.0
2013-06-21 14:45:00,72.01,72.17,72.01,72.16,69600.0,55.0372,55.1595,55.0372,55.1518,69600.0
2013-06-21 14:50:00,72.16,72.32,72.16,72.31,50700.0,55.1518,55.2741,55.1518,55.2665,50700.0
2013-06-21 14:55:00,72.31,72.4,72.27,72.37,52900.0,55.2665,55.3353,55.2359,55.3123,52900.0
2013-06-21 15:00:00,72.37,72.38,72.22,72.3,48400.0,55.3123,55.32,55.1977,55.2588,48400.0
2013-06-21 15:05:00,72.31,72.53,72.31,72.49,43100.0,55.2665,55.4346,55.2665,55.4041,43100.0
2013-06-21 15:10:00,72.49,72.62,72.49,72.59,58800.0,55.4041,55.5034,55.4041,55.4805,58800.0
2013-06-21 15:15:00,72.6,72.66,72.54,72.57,59800.0,55.4881,55.534,55.4423,55.4652,59800.0
2013-06-21 15:20:00,72.56,72.56,72.45,72.48,65900.0,55.4576,55.4576,55.3735,55.3964,65900.0
2013-06-21 15:25:00,72.48,72.6,72.45,72.59,56500.0,55.3964,55.4881,55.3735,55.4805,56500.0
2013-06-21 15:30:00,72.6,72.67,72.57,72.57,68700.0,55.4881,55.5416,55.4652,55.4652,68700.0
2013-06-21 15:35:00,72.57,72.65,72.55,72.64,80700.0,55.4652,55.5263,55.4499,55.5187,80700.0
2013-06-21 15:40:00,72.65,72.66,72.35,72.38,113900.0,55.5263,55.534,55.2971,55.32,113900.0
2013-06-21 15:45:00,72.36,72.37,72.19,72.29,153500.0,55.3047,55.3123,55.1748,55.2512,153500.0
2013-06-21 15:50:00,72.28,72.29,72.04,72.13,148400.0,55.2436,55.2512,55.0601,55.1289,148400.0
2013-06-21 15:55:00,72.13,72.14,71.92,72.0,458100.0,55.1289,55.1365,54.9684,55.0295,458100.0
2013-06-24 09:30:00,71.24,71.24,70.66,70.69,101000.0,54.4487,54.4487,54.0054,54.0283,101000.0
2013-06-24 09:35:00,70.66,70.72,70.05,70.15,40700.0,54.0054,54.0512,53.5392,53.6156,40700.0
2013-06-24 09:40:00,70.05,70.28,69.99,70.04,119700.0,53.5392,53.715,53.4933,53.5315,119700.0
2013-06-24 09:45:00,70.04,70.42,69.64,70.42,147100.0,53.5315,53.822,53.2258,53.822,147100.0
2013-06-24 09:50:00,70.42,70.42,69.92,69.99,125100.0,53.822,53.822,53.4398,53.4933,125100.0
2013-06-24 09:55:00,69.99,70.02,69.66,69.82,173100.0,53.4933,53.5162,53.2411,53.3634,173100.0
2013-06-24 10:00:00,69.8,69.9,69.77,69.89,137500.0,53.3481,53.4245,53.3252,53.4169,137500.0
2013-06-24 10:05:00,69.87,70.3,69.84,70.25,144100.0,53.4016,53.7302,53.3787,53.692,144100.0
2013-06-24 10:10:00,70.26,70.41,70.1,70.21,135900.0,53.6997,53.8143,53.5774,53.6615,135900.0
2013-06-24 10:15:00,70.21,70.32,70.02,70.02,103800.0,53.6615,53.7455,53.5162,53.5162,103800.0
2013-06-24 10:20:00,70.05,70.05,69.81,69.81,58200.0,53.5392,53.5392,53.3557,53.3557,58200.0
2013-06-24 10:25:00,69.83,69.83,69.54,69.72,110200.0,53.371,53.371,53.1494,53.2869,110200.0
2013-06-24 10:30:00,69.71,70.06,69.68,69.9,143800.0,53.2793,53.5468,53.2564,53.4245,143800.0
2013-06-24 10:35:00,69.85,70.28,69.85,70.17,46300.0,53.3863,53.715,53.3863,53.6309,46300.0
2013-06-24 10:40:00,70.15,70.46,70.08,70.43,123100.0,53.6156,53.8525,53.5621,53.8296,123100.0
2013-06-24 10:45:00,70.43,70.45,70.21,70.22,111200.0,53.8296,53.8449,53.6615,53.6691,111200.0
2013-06-24 10:50:00,70.22,70.39,70.21,70.39,51100.0,53.6691,53.799,53.6615,53.799,51100.0
2013-06-24 10:55:00,70.4,70.44,70.31,70.31,39800.0,53.8067,53.8372,53.7379,53.7379,39800.0
2013-06-24 11:00:00,70.31,70.52,70.23,70.41,28500.0,53.7379,53.8984,53.6767,53.8143,28500.0
2013-06-24 11:05:00,70.42,70.65,70.4,70.59,40900.0,53.822,53.9977,53.8067,53.9519,40900.0
2013-06-24 11:10:00,70.57,70.58,70.36,70.36,24800.0,53.9366,53.9442,53.7761,53.7761,24800.0
2013-06-24 11:15:00,70.37,70.43,70.27,70.27,29500.0,53.7837,53.8296,53.7073,53.7073,29500.0
2013-06-24 11:20:00,70.26,70.3,70.11,70.18,36700.0,53.6997,53.7302,53.585,53.6385,36700.0
2013-06-24 11:25:00,70.17,70.25,70.11,70.19,28800.0,53.6309,53.692,53.585,53.6462,28800.0
2013-06-24 11:30:00,70.21,70.42,70.21,70.33,37000.0,53.6615,53.822,53.6615,53.7532,37000.0
2013-06-24 11:35:00,70.32,70.33,70.15,70.33,27800.0,53.7455,53.7532,53.6156,53.7532,27800.0
2013-06-24 11:40:00,70.33,70.51,70.3,70.44,60300.0,53.7532,53.8907,53.7302,53.8372,60300.0
2013-06-24 11:45:00,70.45,70.71,70.44,70.68,24800.0,53.8449,54.0436,53.8372,54.0207,24800.0
2013-06-24 11:50:00,70.65,70.74,70.59,70.61,31100.0,53.9977,54.0665,53.9519,53.9672,31100.0
2013-06-24 11:55:00,70.6,70.74,70.58,70.68,38900.0,53.9595,54.0665,53.9442,54.0207,38900.0
2013-06-24 12:00:00,70.68,70.73,70.54,70.55,27200.0,54.0207,54.0589,53.9137,53.9213,27200.0
2013-06-24 12:05:00,70.55,70.63,70.54,70.59,16900.0,53.9213,53.9825,53.9137,53.9519,16900.0
2013-06-24 12:10:00,70.59,70.64,70.54,70.6,11300.0,53.9519,53.9901,53.9137,53.9595,11300.0
2013-06-24 12:15:00,70.6,70.64,70.48,70.48,11200.0,53.9595,53.9901,53.8678,53.8678,11200.0
2013-06-24 12:20:00,70.47,70.6,70.44,70.58,52400.0,53.8602,53.9595,53.8372,53.9442,52400.0
2013-06-24 12:25:00,70.57,70.8,70.54,70.78,37000.0,53.9366,54.1124,53.9137,54.0971,37000.0
2013-06-24 12:30:00,70.78,70.95,70.78,70.89,34100.0,54.0971,54.227,54.0971,54.1812,34100.0
2013-06-24 12:35:00,70.89,70.9,70.7,70.74,28500.0,54.1812,54.1888,54.036,54.0665,28500.0
2013-06-24 12:40:00,70.74,70.84,70.69,70.82,22000.0,54.0665,54.143,54.0283,54.1277,22000.0
2013-06-24 12:45:00,70.81,70.83,70.75,70.81,16800.0,54.12,54.1353,54.0742,54.12,16800.0
2013-06-24 12:50:00,70.82,70.82,70.66,70.78,22100.0,54.1277,54.1277,54.0054,54.0971,22100.0
2013-06-24 12:55:00,70.8,70.88,70.8,70.85,55200.0,54.1124,54.1735,54.1124,54.1506,55200.0
2013-06-24 13:00:00,70.85,70.86,70.78,70.83,22500.0,54.1506,54.1582,54.0971,54.1353,22500.0
2013-06-24 13:05:00,70.81,70.85,70.76,70.82,18400.0,54.12,54.1506,54.0818,54.1277,18400.0
2013-06-24 13:10:00,70.81,71.06,70.81,71.03,34900.0,54.12,54.3111,54.12,54.2882,34900.0
2013-06-24 13:15:00,71.03,71.05,70.96,71.01,23100.0,54.2882,54.3035,54.2347,54.2729,23100.0
2013-06-24 13:20:00,71.01,71.03,70.89,71.0,31800.0,54.2729,54.2882,54.1812,54.2652,31800.0
2013-06-24 13:25:00,70.98,71.15,70.94,71.14,32400.0,54.25,54.3799,54.2194,54.3723,32400.0
2013-06-24 13:30:00,71.14,71.19,71.08,71.15,55200.0,54.3723,54.4105,54.3264,54.3799,55200.0
2013-06-24 13:35:00,71.15,71.31,71.13,71.27,60500.0,54.3799,54.5022,54.3646,54.4716,60500.0
2013-06-24 13:40:00,71.24,71.46,71.24,71.44,67600.0,54.4487,54.6168,54.4487,54.6015,67600.0
2013-06-24 13:45:00,71.45,71.46,71.22,71.25,20200.0,54.6092,54.6168,54.4334,54.4563,20200.0
2013-06-24 13:50:00,71.25,71.25,71.03,71.09,18700.0,54.4563,54.4563,54.2882,54.334,18700.0
2013-06-24 13:55:00,71.1,71.53,71.05,71.53,64100.0,54.3417,54.6703,54.3035,54.6703,64100.0
2013-06-24 14:00:00,71.5,71.55,71.26,71.31,67500.0,54.6474,54.6856,54.464,54.5022,67500.0
2013-06-24 14:05:00,71.32,71.71,71.32,71.68,65100.0,54.5098,54.8079,54.5098,54.785,65100.0
2013-06-24 14:10:00,71.67,71.83,71.59,71.61,62400.0,54.7773,54.8996,54.7162,54.7315,62400.0
2013-06-24 14:15:00,71.6,71.78,71.55,71.75,63300.0,54.7238,54.8614,54.6856,54.8385,63300.0
2013-06-24 14:20:00,71.8,72.0,71.78,71.83,46600.0,54.8767,55.0295,54.8614,54.8996,46600.0
2013-06-24 14:25:00,71.84,71.9,71.69,71.85,59500.0,54.9073,54.9531,54.7926,54.9149,59500.0
2013-06-24 14:30:00,71.85,72.23,71.82,72.21,68000.0,54.9149,55.2053,54.892,55.1901,68000.0
2013-06-24 14:35:00,72.21,72.22,71.9,72.19,41500.0,55.1901,55.1977,54.9531,55.1748,41500.0
2013-06-24 14:40:00,72.19,72.28,71.95,71.99,29100.0,55.1748,55.2436,54.9913,55.0219,29100.0
2013-06-24 14:45:00,72.0,72.02,71.89,71.99,37100.0,55.0295,55.0448,54.9455,55.0219,37100.0
2013-06-24 14:50:00,71.99,72.01,71.83,71.94,45500.0,55.0219,55.0372,54.8996,54.9837,45500.0
2013-06-24 14:55:00,71.93,71.95,71.65,71.72,40600.0,54.976,54.9913,54.762,54.8155,40600.0
2013-06-24 15:00:00,71.71,71.81,71.59,71.72,37000.0,54.8079,54.8843,54.7162,54.8155,37000.0
2013-06-24 15:05:00,71.72,71.87,71.71,71.83,22800.0,54.8155,54.9302,54.8079,54.8996,22800.0
2013-06-24 15:10:00,71.81,71.91,71.69,71.69,30900.0,54.8843,54.9608,54.7926,54.7926,30900.0
2013-06-24 15:15:00,71.68,71.69,71.39,71.53,47500.0,54.785,54.7926,54.5633,54.6703,47500.0
2013-06-24 15:20:00,71.53,71.63,71.45,71.51,35200.0,54.6703,54.7468,54.6092,54.655,35200.0
2013-06-24 15:25:00,71.52,71.59,71.43,71.43,15700.0,54.6627,54.7162,54.5939,54.5939,15700.0
2013-06-24 15:30:00,71.41,71.58,71.3,71.3,30600.0,54.5786,54.7085,54.4945,54.4945,30600.0
2013-06-24 15:35:00,71.29,71.56,71.28,71.54,27900.0,54.4869,54.6933,54.4793,54.678,27900.0
2013-06-24 15:40:00,71.54,71.55,71.34,71.37,46500.0,54.678,54.6856,54.5251,54.548,46500.0
2013-06-24 15:45:00,71.35,71.37,71.09,71.19,55000.0,54.5328,54.548,54.334,54.4105,55000.0
2013-06-24 15:50:00,71.18,71.34,71.16,71.27,45400.0,54.4028,54.5251,54.3875,54.4716,45400.0
2013-06-24 15:55:00,71.27,71.27,71.07,71.09,127200.0,54.4716,54.4716,54.3187,54.334,127200.0
2013-06-25 09:30:00,71.46,72.25,71.31,72.03,171900.0,54.6168,55.2206,54.5022,55.0525,171900.0
2013-06-25 09:35:00,72.05,72.09,71.75,72.09,52300.0,55.0678,55.0983,54.8385,55.0983,52300.0
2013-06-25 09:40:00,72.13,72.68,72.13,72.56,48100.0,55.1289,55.5493,55.1289,55.4576,48100.0
2013-06-25 09:45:00,72.58,72.6,72.05,72.05,61000.0,55.4728,55.4881,55.0678,55.0678,61000.0
2013-06-25 09:50:00,72.06,72.25,72.04,72.19,47900.0,55.0754,55.2206,55.0601,55.1748,47900.0
2013-06-25 09:55:00,72.2,72.2,72.02,72.12,63700.0,55.1824,55.1824,55.0448,55.1213,63700.0
2013-06-25 10:00:00,72.12,72.15,71.84,72.03,52400.0,55.1213,55.1442,54.9073,55.0525,52400.0
2013-06-25 10:05:00,72.01,72.04,71.81,71.95,106300.0,55.0372,55.0601,54.8843,54.9913,106300.0
2013-06-25 10:10:00,71.98,72.06,71.82,71.96,68100.0,55.0143,55.0754,54.892,54.999,68100.0
2013-06-25 10:15:00,71.96,72.02,71.77,71.88,84200.0,54.999,55.0448,54.8538,54.9378,84200.0
2013-06-25 10:20:00,71.89,72.1,71.86,72.1,41500.0,54.9455,55.106,54.9225,55.106,41500.0
2013-06-25 10:25:00,72.11,72.24,71.97,72.21,64100.0,55.1136,55.213,55.0066,55.1901,64100.0
2013-06-25 10:30:00,72.17,72.17,71.88,71.95,99300.0,55.1595,55.1595,54.9378,54.9913,99300.0
2013-06-25 10:35:00,71.93,71.95,71.78,71.91,73900.0,54.976,54.9913,54.8614,54.9608,73900.0
2013-06-25 10:40:00,71.9,71.97,71.87,71.88,35300.0,54.9531,55.0066,54.9302,54.9378,35300.0
2013-06-25 10:45:00,71.88,72.0,71.88,71.99,34700.0,54.9378,55.0295,54.9378,55.0219,34700.0
2013-06-25 10:50:00,72.0,72.19,71.98,72.19,43400.0,55.0295,55.1748,55.0143,55.1748,43400.0
2013-06-25 10:55:00,72.2,72.21,72.09,72.15,21800.0,55.1824,55.1901,55.0983,55.1442,21800.0
2013-06-25 11:00:00,72.14,72.2,72.01,72.06,46600.0,55.1365,55.1824,55.0372,55.0754,46600.0
2013-06-25 11:05:00,72.05,72.41,72.04,72.4,49300.0,55.0678,55.3429,55.0601,55.3353,49300.0
2013-06-25 11:10:00,72.38,72.45,72.28,72.42,42200.0,55.32,55.3735,55.2436,55.3506,42200.0
2013-06-25 11:15:00,72.41,72.48,72.34,72.38,22900.0,55.3429,55.3964,55.2894,55.32,22900.0
2013-06-25 11:20:00,72.38,72.44,72.24,72.25,20500.0,55.32,55.3658,55.213,55.2206,20500.0
2013-06-25 11:25:00,72.22,72.29,72.15,72.29,31100.0,55.1977,55.2512,55.1442,55.2512,31100.0
2013-06-25 11:30:00,72.29,72.36,72.24,72.32,32100.0,55.2512,55.3047,55.213,55.2741,32100.0
2013-06-25 11:35:00,72.31,72.35,72.3,72.31,30200.0,55.2665,55.2971,55.2588,55.2665,30200.0
2013-06-25 11:40:00,72.31,72.4,72.23,72.27,29900.0,55.2665,55.3353,55.2053,55.2359,29900.0
2013-06-25 11:45:00,72.27,72.27,72.13,72.19,17700.0,55.2359,55.2359,55.1289,55.1748,17700.0
2013-06-25 11:50:00,72.2,72.39,72.2,72.37,24000.0,55.1824,55.3276,55.1824,55.3123,24000.0
2013-06-25 11:55:00,72.39,72.51,72.38,72.45,45700.0,55.3276,55.4193,55.32,55.3735,45700.0
2013-06-25 12:00:00,72.44,72.44,72.32,72.37,42600.0,55.3658,55.3658,55.2741,55.3123,42600.0
2013-06-25 12:05:00,72.38,72.47,72.37,72.41,20700.0,55.32,55.3888,55.3123,55.3429,20700.0
2013-06-25 12:10:00,72.41,72.44,72.39,72.4,15000.0,55.3429,55.3658,55.3276,55.3353,15000.0
2013-06-25 12:15:00,72.4,72.4,72.28,72.35,24200.0,55.3353,55.3353,55.2436,55.2971,24200.0
2013-06-25 12:20:00,72.36,72.39,72.24,72.37,39500.0,55.3047,55.3276,55.213,55.3123,39500.0
2013-06-25 12:25:00,72.38,72.39,72.04,72.05,23000.0,55.32,55.3276,55.0601,55.0678,23000.0
2013-06-25 12:30:00,72.04,72.16,72.01,72.12,24800.0,55.0601,55.1518,55.0372,55.1213,24800.0
2013-06-25 12:35:00,72.13,72.17,72.03,72.08,19800.0,55.1289,55.1595,55.0525,55.0907,19800.0
2013-06-25 12:40:00,72.09,72.11,72.04,72.05,28000.0,55.0983,55.1136,55.0601,55.0678,28000.0
2013-06-25 12:45:00,72.06,72.23,72.05,72.21,34600.0,55.0754,55.2053,55.0678,55.1901,34600.0
2013-06-25 12:50:00,72.2,72.28,72.19,72.25,19000.0,55.1824,55.2436,55.1748,55.2206,19000.0
2013-06-25 12:55:00,72.25,72.26,72.1,72.12,21100.0,55.2206,55.2283,55.106,55.1213,21100.0
2013-06-25 13:00:00,72.12,72.21,72.11,72.2,17900.0,55.1213,55.1901,55.1136,55.1824,17900.0
2013-06-25 13:05:00,72.19,72.23,72.1,72.13,51400.0,55.1748,55.2053,55.106,55.1289,51400.0
2013-06-25 13:10:00,72.14,72.25,72.11,72.25,17300.0,55.1365,55.2206,55.1136,55.2206,17300.0
2013-06-25 13:15:00,72.26,72.26,72.07,72.08,19400.0,55.2283,55.2283,55.083,55.0907,19400.0
2013-06-25 13:20:00,72.07,72.07,71.95,71.97,16000.0,55.083,55.083,54.9913,55.0066,16000.0
2013-06-25 13:25:00,71.98,72.1,71.98,72.08,31300.0,55.0143,55.106,55.0143,55.0907,31300.0
2013-06-25 13:30:00,72.07,72.09,72.02,72.06,21200.0,55.083,55.0983,55.0448,55.0754,21200.0
2013-06-25 13:35:00,72.06,72.18,72.06,72.17,17900.0,55.0754,55.1671,55.0754,55.1595,17900.0
2013-06-25 13:40:00,72.17,72.33,72.16,72.29,46200.0,55.1595,55.2818,55.1518,55.2512,46200.0
2013-06-25 13:45:00,72.29,72.45,72.29,72.43,33200.0,55.2512,55.3735,55.2512,55.3582,33200.0
2013-06-25 13:50:00,72.45,72.45,72.27,72.28,14200.0,55.3735,55.3735,55.2359,55.2436,14200.0
2013-06-25 13:55:00,72.27,72.27,72.14,72.18,11600.0,55.2359,55.2359,55.1365,55.1671,11600.0
2013-06-25 14:00:00,72.18,72.27,72.12,72.2,35100.0,55.1671,55.2359,55.1213,55.1824,35100.0
2013-06-25 14:05:00,72.2,72.32,72.17,72.22,27000.0,55.1824,55.2741,55.1595,55.1977,27000.0
2013-06-25 14:10:00,72.22,72.27,72.19,72.23,25400.0,55.1977,55.2359,55.1748,55.2053,25400.0
2013-06-25 14:15:00,72.22,72.35,72.22,72.29,22200.0,55.1977,55.2971,55.1977,55.2512,22200.0
2013-06-25 14:20:00,72.28,72.29,72.2,72.23,16600.0,55.2436,55.2512,55.1824,55.2053,16600.0
2013-06-25 14:25:00,72.23,72.37,72.23,72.36,17700.0,55.2053,55.3123,55.2053,55.3047,17700.0
2013-06-25 14:30:00,72.37,72.41,72.29,72.4,54900.0,55.3123,55.3429,55.2512,55.3353,54900.0
2013-06-25 14:35:00,72.39,72.55,72.39,72.46,42300.0,55.3276,55.4499,55.3276,55.3811,42300.0
2013-06-25 14:40:00,72.46,72.47,72.38,72.38,23000.0,55.3811,55.3888,55.32,55.32,23000.0
2013-06-25 14:45:00,72.38,72.44,72.36,72.41,19600.0,55.32,55.3658,55.3047,55.3429,19600.0
2013-06-25 14:50:00,72.41,72.48,72.4,72.48,43300.0,55.3429,55.3964,55.3353,55.3964,43300.0
2013-06-25 14:55:00,72.46,72.52,72.42,72.5,84600.0,55.3811,55.427,55.3506,55.4117,84600.0
2013-06-25 15:00:00,72.49,72.58,72.48,72.58,50100.0,55.4041,55.4728,55.3964,55.4728,50100.0
2013-06-25 15:05:00,72.58,72.62,72.5,72.62,62100.0,55.4728,55.5034,55.4117,55.5034,62100.0
2013-06-25 15:10:00,72.6,72.69,72.59,72.64,38400.0,55.4881,55.5569,55.4805,55.5187,38400.0
2013-06-25 15:15:00,72.64,72.65,72.5,72.5,32000.0,55.5187,55.5263,55.4117,55.4117,32000.0
2013-06-25 15:20:00,72.5,72.72,72.5,72.7,31400.0,55.4117,55.5798,55.4117,55.5646,31400.0
2013-06-25 15:25:00,72.7,72.83,72.68,72.82,52800.0,55.5646,55.6639,55.5493,55.6563,52800.0
2013-06-25 15:30:00,72.83,72.96,72.82,72.92,79600.0,55.6639,55.7633,55.6563,55.7327,79600.0
2013-06-25 15:35:00,72.92,73.27,72.91,73.26,124200.0,55.7327,56.0002,55.7251,55.9926,124200.0
2013-06-25 15:40:00,73.25,73.32,73.24,73.26,185200.0,55.9849,56.0384,55.9773,55.9926,185200.0
2013-06-25 15:45:00,73.24,73.27,72.9,72.91,112400.0,55.9773,56.0002,55.7174,55.7251,112400.0
2013-06-25 15:50:00,72.91,72.99,72.82,72.99,81100.0,55.7251,55.7862,55.6563,55.7862,81100.0
2013-06-25 15:55:00,72.97,72.98,72.83,72.9,203600.0,55.7709,55.7786,55.6639,55.7174,203600.0
2013-06-26 09:30:00,73.53,73.85,73.43,73.84,67500.0,56.1989,56.4435,56.1225,56.4359,67500.0
2013-06-26 09:35:00,73.81,74.05,73.64,73.64,66400.0,56.4129,56.5964,56.283,56.283,66400.0
2013-06-26 09:40:00,73.64,73.88,73.58,73.82,59700.0,56.283,56.4664,56.2371,56.4206,59700.0
2013-06-26 09:45:00,73.81,73.94,73.66,73.8,40600.0,56.4129,56.5123,56.2983,56.4053,40600.0
2013-06-26 09:50:00,73.8,73.9,73.76,73.87,51900.0,56.4053,56.4817,56.3747,56.4588,51900.0
2013-06-26 09:55:00,73.87,73.99,73.78,73.85,62800.0,56.4588,56.5505,56.39,56.4435,62800.0
2013-06-26 10:00:00,73.86,73.99,73.8,73.86,51300.0,56.4511,56.5505,56.4053,56.4511,51300.0
2013-06-26 10:05:00,73.86,74.0,73.8,73.89,78300.0,56.4511,56.5581,56.4053,56.4741,78300.0
2013-06-26 10:10:00,73.89,73.98,73.85,73.98,39100.0,56.4741,56.5429,56.4435,56.5429,39100.0
2013-06-26 10:15:00,73.96,74.05,73.89,73.91,58100.0,56.5276,56.5964,56.4741,56.4894,58100.0
2013-06-26 10:20:00,73.9,73.98,73.85,73.85,56000.0,56.4817,56.5429,56.4435,56.4435,56000.0
2013-06-26 10:25:00,73.84,73.98,73.82,73.84,56200.0,56.4359,56.5429,56.4206,56.4359,56200.0
2013-06-26 10:30:00,73.84,73.87,73.73,73.75,99200.0,56.4359,56.4588,56.3518,56.3671,99200.0
2013-06-26 10:35:00,73.75,73.82,73.73,73.81,40900.0,56.3671,56.4206,56.3518,56.4129,40900.0
2013-06-26 10:40:00,73.78,73.95,73.73,73.9,52500.0,56.39,56.5199,56.3518,56.4817,52500.0
2013-06-26 10:45:00,73.91,73.97,73.85,73.95,48400.0,56.4894,56.5352,56.4435,56.5199,48400.0
2013-06-26 10:50:00,73.94,74.02,73.94,74.0,14800.0,56.5123,56.5734,56.5123,56.5581,14800.0
2013-06-26 10:55:00,74.0,74.0,73.91,73.93,31200.0,56.5581,56.5581,56.4894,56.5046,31200.0
2013-06-26 11:00:00,73.92,73.94,73.7,73.71,41400.0,56.497,56.5123,56.3289,56.3365,41400.0
2013-06-26 11:05:00,73.7,73.72,73.61,73.63,49800.0,56.3289,56.3441,56.2601,56.2754,49800.0
2013-06-26 11:10:00,73.62,73.65,73.55,73.59,59300.0,56.2677,56.2906,56.2142,56.2448,59300.0
2013-06-26 11:15:00,73.6,73.73,73.59,73.64,35500.0,56.2524,56.3518,56.2448,56.283,35500.0
2013-06-26 11:20:00,73.63,73.65,73.52,73.61,32000.0,56.2754,56.2906,56.1913,56.2601,32000.0
2013-06-26 11:25:00,73.6,73.68,73.51,73.61,47600.0,56.2524,56.3136,56.1836,56.2601,47600.0
2013-06-26 11:30:00,73.62,73.87,73.58,73.86,28100.0,56.2677,56.4588,56.2371,56.4511,28100.0
2013-06-26 11:35:00,73.87,73.94,73.82,73.93,59500.0,56.4588,56.5123,56.4206,56.5046,59500.0
2013-06-26 11:40:00,73.94,73.98,73.65,73.68,22000.0,56.5123,56.5429,56.2906,56.3136,22000.0
2013-06-26 11:45:00,73.68,73.77,73.61,73.65,25400.0,56.3136,56.3824,56.2601,56.2906,25400.0
2013-06-26 11:50:00,73.66,73.67,73.62,73.64,16600.0,56.2983,56.3059,56.2677,56.283,16600.0
2013-06-26 11:55:00,73.64,73.73,73.59,73.59,33500.0,56.283,56.3518,56.2448,56.2448,33500.0
2013-06-26 12:00:00,73.56,73.7,73.51,73.63,24400.0,56.2219,56.3289,56.1836,56.2754,24400.0
2013-06-26 12:05:00,73.62,73.63,73.56,73.62,62700.0,56.2677,56.2754,56.2219,56.2677,62700.0
2013-06-26 12:10:00,73.62,73.73,73.62,73.73,37500.0,56.2677,56.3518,56.2677,56.3518,37500.0
2013-06-26 12:15:00,73.73,73.89,73.69,73.87,35400.0,56.3518,56.4741,56.3212,56.4588,35400.0
2013-06-26 12:20:00,73.87,73.89,73.72,73.73,34300.0,56.4588,56.4741,56.3441,56.3518,34300.0
2013-06-26 12:25:00,73.73,73.75,73.69,73.75,16700.0,56.3518,56.3671,56.3212,56.3671,16700.0
2013-06-26 12:30:00,73.75,73.8,73.68,73.73,34500.0,56.3671,56.4053,56.3136,56.3518,34500.0
2013-06-26 12:35:00,73.74,73.8,73.67,73.8,14000.0,56.3594,56.4053,56.3059,56.4053,14000.0
2013-06-26 12:40:00,73.8,73.84,73.7,73.76,26800.0,56.4053,56.4359,56.3289,56.3747,26800.0
2013-06-26 12:45:00,73.77,73.77,73.63,73.68,30100.0,56.3824,56.3824,56.2754,56.3136,30100.0
2013-06-26 12:50:00,73.68,73.72,73.61,73.62,23600.0,56.3136,56.3441,56.2601,56.2677,23600.0
2013-06-26 12:55:00,73.62,73.74,73.56,73.74,22200.0,56.2677,56.3594,56.2219,56.3594,22200.0
2013-06-26 13:00:00,73.74,73.8,73.65,73.65,13900.0,56.3594,56.4053,56.2906,56.2906,13900.0
2013-06-26 13:05:00,73.68,73.89,73.68,73.88,15800.0,56.3136,56.4741,56.3136,56.4664,15800.0
2013-06-26 13:10:00,73.89,73.9,73.84,73.89,38400.0,56.4741,56.4817,56.4359,56.4741,38400.0
2013-06-26 13:15:00,73.89,73.9,73.83,73.83,25800.0,56.4741,56.4817,56.4282,56.4282,25800.0
2013-06-26 13:20:00,73.84,73.84,73.76,73.84,26900.0,56.4359,56.4359,56.3747,56.4359,26900.0
2013-06-26 13:25:00,73.85,73.9,73.81,73.88,23700.0,56.4435,56.4817,56.4129,56.4664,23700.0
2013-06-26 13:30:00,73.88,73.9,73.87,73.89,109400.0,56.4664,56.4817,56.4588,56.4741,109400.0
2013-06-26 13:35:00,73.89,73.9,73.83,73.83,32900.0,56.4741,56.4817,56.4282,56.4282,32900.0
2013-06-26 13:40:00,73.81,73.81,73.62,73.64,52200.0,56.4129,56.4129,56.2677,56.283,52200.0
2013-06-26 13:45:00,73.65,73.75,73.64,73.72,38200.0,56.2906,56.3671,56.283,56.3441,38200.0
2013-06-26 13:50:00,73.72,73.8,73.68,73.79,20600.0,56.3441,56.4053,56.3136,56.3976,20600.0
2013-06-26 13:55:00,73.78,73.86,73.78,73.85,20600.0,56.39,56.4511,56.39,56.4435,20600.0
2013-06-26 14:00:00,73.85,73.9,73.77,73.8,28400.0,56.4435,56.4817,56.3824,56.4053,28400.0
2013-06-26 14:05:00,73.79,73.84,73.69,73.83,21600.0,56.3976,56.4359,56.3212,56.4282,21600.0
2013-06-26 14:10:00,73.84,73.9,73.82,73.83,27700.0,56.4359,56.4817,56.4206,56.4282,27700.0
2013-06-26 14:15:00,73.83,73.87,73.79,73.81,15800.0,56.4282,56.4588,56.3976,56.4129,15800.0
2013-06-26 14:20:00,73.8,73.9,73.77,73.82,22700.0,56.4053,56.4817,56.3824,56.4206,22700.0
2013-06-26 14:25:00,73.83,73.87,73.8,73.87,16900.0,56.4282,56.4588,56.4053,56.4588,16900.0
2013-06-26 14:30:00,73.87,73.88,73.8,73.83,27800.0,56.4588,56.4664,56.4053,56.4282,27800.0
2013-06-26 14:35:00,73.84,73.9,73.82,73.88,24300.0,56.4359,56.4817,56.4206,56.4664,24300.0
2013-06-26 14:40:00,73.89,73.95,73.85,73.95,38100.0,56.4741,56.5199,56.4435,56.5199,38100.0
2013-06-26 14:45:00,73.96,74.0,73.87,74.0,33600.0,56.5276,56.5581,56.4588,56.5581,33600.0
2013-06-26 14:50:00,73.98,74.0,73.9,73.95,27000.0,56.5429,56.5581,56.4817,56.5199,27000.0
2013-06-26 14:55:00,73.95,74.03,73.9,73.95,34300.0,56.5199,56.5811,56.4817,56.5199,34300.0
2013-06-26 15:00:00,73.94,74.08,73.93,73.95,41600.0,56.5123,56.6193,56.5046,56.5199,41600.0
2013-06-26 15:05:00,73.97,74.02,73.93,73.95,34300.0,56.5352,56.5734,56.5046,56.5199,34300.0
2013-06-26 15:10:00,73.95,73.99,73.9,73.95,35700.0,56.5199,56.5505,56.4817,56.5199,35700.0
2013-06-26 15:15:00,73.96,74.0,73.93,74.0,27800.0,56.5276,56.5581,56.5046,56.5581,27800.0
2013-06-26 15:20:00,74.0,74.01,73.9,73.98,50500.0,56.5581,56.5658,56.4817,56.5429,50500.0
2013-06-26 15:25:00,73.96,74.0,73.93,73.99,33900.0,56.5276,56.5581,56.5046,56.5505,33900.0
2013-06-26 15:30:00,73.98,73.99,73.92,73.94,67600.0,56.5429,56.5505,56.497,56.5123,67600.0
2013-06-26 15:35:00,73.93,73.95,73.86,73.92,29400.0,56.5046,56.5199,56.4511,56.497,29400.0
2013-06-26 15:40:00,73.92,73.95,73.83,73.86,41700.0,56.497,56.5199,56.4282,56.4511,41700.0
2013-06-26 15:45:00,73.86,73.97,73.8,73.95,52400.0,56.4511,56.5352,56.4053,56.5199,52400.0
2013-06-26 15:50:00,73.95,73.98,73.88,73.95,84200.0,56.5199,56.5429,56.4664,56.5199,84200.0
2013-06-26 15:55:00,73.94,73.95,73.84,73.86,119600.0,56.5123,56.5199,56.4359,56.4511,119600.0
2013-06-27 09:30:00,74.08,74.46,73.91,74.42,61500.0,56.6193,56.9097,56.4894,56.8792,61500.0
2013-06-27 09:35:00,74.43,74.6,74.35,74.35,64500.0,56.8868,57.0167,56.8257,56.8257,64500.0
2013-06-27 09:40:00,74.39,74.5,74.21,74.37,60500.0,56.8562,56.9403,56.7186,56.8409,60500.0
2013-06-27 09:45:00,74.42,74.92,74.34,74.86,98300.0,56.8792,57.2613,56.818,57.2154,98300.0
2013-06-27 09:50:00,74.91,75.18,74.88,75.18,116600.0,57.2537,57.46,57.2307,57.46,116600.0
2013-06-27 09:55:00,75.16,75.29,74.84,74.84,70600.0,57.4447,57.5441,57.2002,57.2002,70600.0
2013-06-27 10:00:00,74.84,74.96,74.61,74.61,70700.0,57.2002,57.2919,57.0244,57.0244,70700.0
2013-06-27 10:05:00,74.61,74.78,74.58,74.75,29300.0,57.0244,57.1543,57.0014,57.1314,29300.0
2013-06-27 10:10:00,74.76,74.91,74.76,74.84,51800.0,57.139,57.2537,57.139,57.2002,51800.0
2013-06-27 10:15:00,74.86,74.89,74.7,74.73,31100.0,57.2154,57.2384,57.0932,57.1161,31100.0
2013-06-27 10:20:00,74.75,74.84,74.73,74.81,123600.0,57.1314,57.2002,57.1161,57.1772,123600.0
2013-06-27 10:25:00,74.81,74.97,74.81,74.88,47100.0,57.1772,57.2995,57.1772,57.2307,47100.0
2013-06-27 10:30:00,74.88,75.11,74.88,75.08,53600.0,57.2307,57.4065,57.2307,57.3836,53600.0
2013-06-27 10:35:00,75.07,75.51,75.07,75.45,173100.0,57.3759,57.7122,57.3759,57.6664,173100.0
2013-06-27 10:40:00,75.49,75.55,75.32,75.37,65300.0,57.697,57.7428,57.567,57.6052,65300.0
2013-06-27 10:45:00,75.36,75.49,75.11,75.12,143600.0,57.5976,57.697,57.4065,57.4142,143600.0
2013-06-27 10:50:00,75.12,75.17,75.05,75.17,35600.0,57.4142,57.4524,57.3607,57.4524,35600.0
2013-06-27 10:55:00,75.18,75.22,74.89,74.99,17100.0,57.46,57.4906,57.2384,57.3148,17100.0
2013-06-27 11:00:00,74.96,75.03,74.9,75.03,61400.0,57.2919,57.3454,57.246,57.3454,61400.0
2013-06-27 11:05:00,75.03,75.03,74.71,74.71,24700.0,57.3454,57.3454,57.1008,57.1008,24700.0
2013-06-27 11:10:00,74.7,74.7,74.52,74.63,60300.0,57.0932,57.0932,56.9556,57.0397,60300.0
2013-06-27 11:15:00,74.62,74.85,74.62,74.8,20900.0,57.032,57.2078,57.032,57.1696,20900.0
2013-06-27 11:20:00,74.8,74.86,74.76,74.82,28800.0,57.1696,57.2154,57.139,57.1849,28800.0
2013-06-27 11:25:00,74.83,74.83,74.6,74.6,46600.0,57.1925,57.1925,57.0167,57.0167,46600.0
2013-06-27 11:30:00,74.6,74.7,74.51,74.61,25100.0,57.0167,57.0932,56.9479,57.0244,25100.0
2013-06-27 11:35:00,74.61,74.66,74.56,74.66,15400.0,57.0244,57.0626,56.9862,57.0626,15400.0
2013-06-27 11:40:00,74.66,74.81,74.66,74.79,40200.0,57.0626,57.1772,57.0626,57.1619,40200.0
2013-06-27 11:45:00,74.76,74.78,74.64,74.7,16300.0,57.139,57.1543,57.0473,57.0932,16300.0
2013-06-27 11:50:00,74.7,74.73,74.69,74.71,18200.0,57.0932,57.1161,57.0855,57.1008,18200.0
2013-06-27 11:55:00,74.72,74.73,74.55,74.62,23700.0,57.1084,57.1161,56.9785,57.032,23700.0
2013-06-27 12:00:00,74.63,74.63,74.39,74.4,35200.0,57.0397,57.0397,56.8562,56.8639,35200.0
2013-06-27 12:05:00,74.4,74.48,74.3,74.37,44600.0,56.8639,56.925,56.7874,56.8409,44600.0
2013-06-27 12:10:00,74.37,74.41,74.33,74.4,28300.0,56.8409,56.8715,56.8104,56.8639,28300.0
2013-06-27 12:15:00,74.42,74.47,74.4,74.45,20400.0,56.8792,56.9174,56.8639,56.9021,20400.0
2013-06-27 12:20:00,74.45,74.48,74.35,74.37,28400.0,56.9021,56.925,56.8257,56.8409,28400.0
2013-06-27 12:25:00,74.37,74.42,74.32,74.41,35100.0,56.8409,56.8792,56.8027,56.8715,35100.0
2013-06-27 12:30:00,74.41,74.41,74.31,74.37,20800.0,56.8715,56.8715,56.7951,56.8409,20800.0
2013-06-27 12:35:00,74.39,74.46,74.38,74.45,43500.0,56.8562,56.9097,56.8486,56.9021,43500.0
2013-06-27 12:40:00,74.45,74.52,74.43,74.51,56300.0,56.9021,56.9556,56.8868,56.9479,56300.0
2013-06-27 12:45:00,74.5,74.52,74.39,74.41,23800.0,56.9403,56.9556,56.8562,56.8715,23800.0
2013-06-27 12:50:00,74.41,74.42,74.33,74.36,14800.0,56.8715,56.8792,56.8104,56.8333,14800.0
2013-06-27 12:55:00,74.34,74.46,74.34,74.44,22000.0,56.818,56.9097,56.818,56.8944,22000.0
2013-06-27 13:00:00,74.43,74.53,74.42,74.46,42200.0,56.8868,56.9632,56.8792,56.9097,42200.0
2013-06-27 13:05:00,74.46,74.46,74.34,74.35,18300.0,56.9097,56.9097,56.818,56.8257,18300.0
2013-06-27 13:10:00,74.35,74.46,74.35,74.43,14800.0,56.8257,56.9097,56.8257,56.8868,14800.0
2013-06-27 13:15:00,74.43,74.52,74.41,74.48,19100.0,56.8868,56.9556,56.8715,56.925,19100.0
2013-06-27 13:20:00,74.48,74.48,74.41,74.42,54400.0,56.925,56.925,56.8715,56.8792,54400.0
2013-06-27 13:25:00,74.43,74.46,74.41,74.43,25300.0,56.8868,56.9097,56.8715,56.8868,25300.0
2013-06-27 13:30:00,74.43,74.45,74.41,74.43,23300.0,56.8868,56.9021,56.8715,56.8868,23300.0
2013-06-27 13:35:00,74.44,74.45,74.31,74.33,28900.0,56.8944,56.9021,56.7951,56.8104,28900.0
2013-06-27 13:40:00,74.34,74.34,74.2,74.2,22900.0,56.818,56.818,56.711,56.711,22900.0
2013-06-27 13:45:00,74.2,74.35,74.2,74.35,25200.0,56.711,56.8257,56.711,56.8257,25200.0
2013-06-27 13:50:00,74.34,74.36,74.31,74.33,17900.0,56.818,56.8333,56.7951,56.8104,17900.0
2013-06-27 13:55:00,74.33,74.33,74.17,74.17,12400.0,56.8104,56.8104,56.6881,56.6881,12400.0
2013-06-27 14:00:00,74.18,74.21,74.15,74.21,11300.0,56.6957,56.7186,56.6728,56.7186,11300.0
2013-06-27 14:05:00,74.21,74.27,74.18,74.22,15300.0,56.7186,56.7645,56.6957,56.7263,15300.0
2013-06-27 14:10:00,74.22,74.28,74.2,74.25,33700.0,56.7263,56.7722,56.711,56.7492,33700.0
2013-06-27 14:15:00,74.26,74.26,74.16,74.2,22400.0,56.7569,56.7569,56.6804,56.711,22400.0
2013-06-27 14:20:00,74.2,74.21,74.14,74.15,25100.0,56.711,56.7186,56.6651,56.6728,25100.0
2013-06-27 14:25:00,74.14,74.17,74.08,74.15,20200.0,56.6651,56.6881,56.6193,56.6728,20200.0
2013-06-27 14:30:00,74.17,74.2,74.13,74.13,40300.0,56.6881,56.711,56.6575,56.6575,40300.0
2013-06-27 14:35:00,74.13,74.14,74.07,74.1,17700.0,56.6575,56.6651,56.6116,56.6346,17700.0
2013-06-27 14:40:00,74.1,74.17,74.05,74.08,40200.0,56.6346,56.6881,56.5964,56.6193,40200.0
2013-06-27 14:45:00,74.08,74.12,74.04,74.05,32800.0,56.6193,56.6499,56.5887,56.5964,32800.0
2013-06-27 14:50:00,74.05,74.07,74.02,74.02,26200.0,56.5964,56.6116,56.5734,56.5734,26200.0
2013-06-27 14:55:00,74.03,74.09,74.02,74.08,41800.0,56.5811,56.6269,56.5734,56.6193,41800.0
2013-06-27 15:00:00,74.07,74.16,74.06,74.14,47700.0,56.6116,56.6804,56.604,56.6651,47700.0
2013-06-27 15:05:00,74.13,74.16,74.03,74.12,47200.0,56.6575,56.6804,56.5811,56.6499,47200.0
2013-06-27 15:10:00,74.12,74.14,74.06,74.14,23400.0,56.6499,56.6651,56.604,56.6651,23400.0
2013-06-27 15:15:00,74.14,74.16,74.09,74.13,40300.0,56.6651,56.6804,56.6269,56.6575,40300.0
2013-06-27 15:20:00,74.15,74.16,74.09,74.14,39800.0,56.6728,56.6804,56.6269,56.6651,39800.0
2013-06-27 15:25:00,74.14,74.15,74.11,74.13,48400.0,56.6651,56.6728,56.6422,56.6575,48400.0
2013-06-27 15:30:00,74.13,74.15,74.08,74.1,47700.0,56.6575,56.6728,56.6193,56.6346,47700.0
2013-06-27 15:35:00,74.11,74.14,74.09,74.1,39200.0,56.6422,56.6651,56.6269,56.6346,39200.0
2013-06-27 15:40:00,74.1,74.21,74.09,74.15,53200.0,56.6346,56.7186,56.6269,56.6728,53200.0
2013-06-27 15:45:00,74.13,74.2,74.1,74.17,78900.0,56.6575,56.711,56.6346,56.6881,78900.0
2013-06-27 15:50:00,74.17,74.31,74.15,74.28,77000.0,56.6881,56.7951,56.6728,56.7722,77000.0
2013-06-27 15:55:00,74.27,74.28,74.22,74.24,160600.0,56.7645,56.7722,56.7263,56.7416,160600.0
2013-06-28 09:30:00,74.2,74.22,73.67,73.96,123000.0,56.711,56.7263,56.3059,56.5276,123000.0
2013-06-28 09:35:00,73.96,74.12,73.85,73.96,90400.0,56.5276,56.6499,56.4435,56.5276,90400.0
2013-06-28 09:40:00,73.96,74.1,73.96,74.03,55300.0,56.5276,56.6346,56.5276,56.5811,55300.0
2013-06-28 09:45:00,74.05,74.1,73.95,74.03,74800.0,56.5964,56.6346,56.5199,56.5811,74800.0
2013-06-28 09:50:00,74.02,74.02,73.66,73.76,67100.0,56.5734,56.5734,56.2983,56.3747,67100.0
2013-06-28 09:55:00,73.72,73.81,73.19,73.28,276700.0,56.3441,56.4129,55.9391,56.0079,276700.0
2013-06-28 10:00:00,73.29,73.49,73.25,73.29,95600.0,56.0155,56.1684,55.9849,56.0155,95600.0
2013-06-28 10:05:00,73.29,73.3,73.03,73.03,120100.0,56.0155,56.0231,55.8168,55.8168,120100.0
2013-06-28 10:10:00,73.04,73.15,72.97,73.15,92400.0,55.8244,55.9085,55.7709,55.9085,92400.0
2013-06-28 10:15:00,73.15,73.3,73.14,73.29,97800.0,55.9085,56.0231,55.9008,56.0155,97800.0
2013-06-28 10:20:00,73.31,73.5,73.27,73.36,57600.0,56.0308,56.176,56.0002,56.069,57600.0
2013-06-28 10:25:00,73.38,73.41,73.27,73.41,47700.0,56.0843,56.1072,56.0002,56.1072,47700.0
2013-06-28 10:30:00,73.38,73.44,73.25,73.28,31600.0,56.0843,56.1301,55.9849,56.0079,31600.0
2013-06-28 10:35:00,73.28,73.43,73.24,73.37,81600.0,56.0079,56.1225,55.9773,56.0766,81600.0
2013-06-28 10:40:00,73.38,73.42,73.32,73.38,34700.0,56.0843,56.1149,56.0384,56.0843,34700.0
2013-06-28 10:45:00,73.37,73.44,73.33,73.34,98600.0,56.0766,56.1301,56.0461,56.0537,98600.0
2013-06-28 10:50:00,73.35,73.41,73.3,73.34,19100.0,56.0614,56.1072,56.0231,56.0537,19100.0
2013-06-28 10:55:00,73.33,73.34,73.24,73.28,43400.0,56.0461,56.0537,55.9773,56.0079,43400.0
2013-06-28 11:00:00,73.29,73.4,73.28,73.37,44500.0,56.0155,56.0996,56.0079,56.0766,44500.0
2013-06-28 11:05:00,73.38,73.5,73.38,73.47,36000.0,56.0843,56.176,56.0843,56.1531,36000.0
2013-06-28 11:10:00,73.48,73.5,73.45,73.45,70200.0,56.1607,56.176,56.1378,56.1378,70200.0
2013-06-28 11:15:00,73.45,73.46,73.29,73.29,23200.0,56.1378,56.1454,56.0155,56.0155,23200.0
2013-06-28 11:20:00,73.29,73.36,73.25,73.36,36100.0,56.0155,56.069,55.9849,56.069,36100.0
2013-06-28 11:25:00,73.36,73.36,73.25,73.29,37200.0,56.069,56.069,55.9849,56.0155,37200.0
2013-06-28 11:30:00,73.29,73.3,73.23,73.24,45100.0,56.0155,56.0231,55.9696,55.9773,45100.0
2013-06-28 11:35:00,73.23,73.31,73.19,73.31,41800.0,55.9696,56.0308,55.9391,56.0308,41800.0
2013-06-28 11:40:00,73.3,73.34,73.18,73.34,22100.0,56.0231,56.0537,55.9314,56.0537,22100.0
2013-06-28 11:45:00,73.36,73.5,73.34,73.48,21800.0,56.069,56.176,56.0537,56.1607,21800.0
2013-06-28 11:50:00,73.48,73.48,73.31,73.31,27400.0,56.1607,56.1607,56.0308,56.0308,27400.0
2013-06-28 11:55:00,73.31,73.42,73.28,73.39,46500.0,56.0308,56.1149,56.0079,56.0919,46500.0
2013-06-28 12:00:00,73.38,73.39,73.24,73.26,23100.0,56.0843,56.0919,55.9773,55.9926,23100.0
2013-06-28 12:05:00,73.27,73.32,73.23,73.3,36300.0,56.0002,56.0384,55.9696,56.0231,36300.0
2013-06-28 12:10:00,73.3,73.31,73.2,73.24,41200.0,56.0231,56.0308,55.9467,55.9773,41200.0
2013-06-28 12:15:00,73.23,73.23,73.1,73.1,24400.0,55.9696,55.9696,55.8703,55.8703,24400.0
2013-06-28 12:20:00,73.11,73.16,73.05,73.09,13100.0,55.8779,55.9161,55.8321,55.8626,13100.0
2013-06-28 12:25:00,73.1,73.17,73.05,73.16,15800.0,55.8703,55.9238,55.8321,55.9161,15800.0
2013-06-28 12:30:00,73.15,73.16,72.99,73.01,54600.0,55.9085,55.9161,55.7862,55.8015,54600.0
2013-06-28 12:35:00,73.01,73.04,72.98,73.02,30800.0,55.8015,55.8244,55.7786,55.8091,30800.0
2013-06-28 12:40:00,73.03,73.05,72.98,73.01,32900.0,55.8168,55.8321,55.7786,55.8015,32900.0
2013-06-28 12:45:00,73.0,73.17,73.0,73.14,39200.0,55.7938,55.9238,55.7938,55.9008,39200.0
2013-06-28 12:50:00,73.14,73.29,73.12,73.28,20300.0,55.9008,56.0155,55.8856,56.0079,20300.0
2013-06-28 12:55:00,73.29,73.3,73.2,73.2,15100.0,56.0155,56.0231,55.9467,55.9467,15100.0
2013-06-28 13:00:00,73.2,73.2,73.12,73.18,11900.0,55.9467,55.9467,55.8856,55.9314,11900.0
2013-06-28 13:05:00,73.18,73.29,73.18,73.29,18500.0,55.9314,56.0155,55.9314,56.0155,18500.0
2013-06-28 13:10:00,73.28,73.4,73.28,73.3,18100.0,56.0079,56.0996,56.0079,56.0231,18100.0
2013-06-28 13:15:00,73.33,73.4,73.29,73.36,18400.0,56.0461,56.0996,56.0155,56.069,18400.0
2013-06-28 13:20:00,73.36,73.39,73.3,73.39,12300.0,56.069,56.0919,56.0231,56.0919,12300.0
2013-06-28 13:25:00,73.41,73.49,73.32,73.34,26600.0,56.1072,56.1684,56.0384,56.0537,26600.0
2013-06-28 13:30:00,73.35,73.37,73.28,73.3,38600.0,56.0614,56.0766,56.0079,56.0231,38600.0
2013-06-28 13:35:00,73.29,73.46,73.29,73.4,17500.0,56.0155,56.1454,56.0155,56.0996,17500.0
2013-06-28 13:40:00,73.4,73.45,73.34,73.45,14300.0,56.0996,56.1378,56.0537,56.1378,14300.0
2013-06-28 13:45:00,73.44,73.53,73.4,73.48,29100.0,56.1301,56.1989,56.0996,56.1607,29100.0
2013-06-28 13:50:00,73.49,73.51,73.47,73.47,19300.0,56.1684,56.1836,56.1531,56.1531,19300.0
2013-06-28 13:55:00,73.48,73.49,73.42,73.45,26400.0,56.1607,56.1684,56.1149,56.1378,26400.0
2013-06-28 14:00:00,73.46,73.51,73.46,73.5,18600.0,56.1454,56.1836,56.1454,56.176,18600.0
2013-06-28 14:05:00,73.49,73.52,73.46,73.48,24600.0,56.1684,56.1913,56.1454,56.1607,24600.0
2013-06-28 14:10:00,73.48,73.53,73.45,73.46,23400.0,56.1607,56.1989,56.1378,56.1454,23400.0
2013-06-28 14:15:00,73.47,73.49,73.41,73.49,15500.0,56.1531,56.1684,56.1072,56.1684,15500.0
2013-06-28 14:20:00,73.48,73.49,73.23,73.25,51000.0,56.1607,56.1684,55.9696,55.9849,51000.0
2013-06-28 14:25:00,73.26,73.39,73.26,73.35,21700.0,55.9926,56.0919,55.9926,56.0614,21700.0
2013-06-28 14:30:00,73.34,73.47,73.34,73.38,29300.0,56.0537,56.1531,56.0537,56.0843,29300.0
2013-06-28 14:35:00,73.39,73.41,73.34,73.36,22600.0,56.0919,56.1072,56.0537,56.069,22600.0
2013-06-28 14:40:00,73.36,73.38,73.2,73.2,36800.0,56.069,56.0843,55.9467,55.9467,36800.0
2013-06-28 14:45:00,73.2,73.27,73.15,73.27,39300.0,55.9467,56.0002,55.9085,56.0002,39300.0
2013-06-28 14:50:00,73.27,73.31,73.23,73.23,25500.0,56.0002,56.0308,55.9696,55.9696,25500.0
2013-06-28 14:55:00,73.23,73.25,73.16,73.24,33400.0,55.9696,55.9849,55.9161,55.9773,33400.0
2013-06-28 15:00:00,73.25,73.26,73.08,73.09,34600.0,55.9849,55.9926,55.855,55.8626,34600.0
2013-06-28 15:05:00,73.08,73.13,72.98,73.06,37600.0,55.855,55.8932,55.7786,55.8397,37600.0
2013-06-28 15:10:00,73.06,73.06,72.91,72.95,63600.0,55.8397,55.8397,55.7251,55.7556,63600.0
2013-06-28 15:15:00,72.95,73.14,72.95,73.14,48300.0,55.7556,55.9008,55.7556,55.9008,48300.0
2013-06-28 15:20:00,73.13,73.14,73.05,73.13,52200.0,55.8932,55.9008,55.8321,55.8932,52200.0
2013-06-28 15:25:00,73.13,73.15,73.12,73.15,50500.0,55.8932,55.9085,55.8856,55.9085,50500.0
2013-06-28 15:30:00,73.15,73.28,73.12,73.24,84300.0,55.9085,56.0079,55.8856,55.9773,84300.0
2013-06-28 15:35:00,73.23,73.37,73.21,73.36,60700.0,55.9696,56.0766,55.9543,56.069,60700.0
2013-06-28 15:40:00,73.35,73.41,73.33,73.36,91500.0,56.0614,56.1072,56.0461,56.069,91500.0
2013-06-28 15:45:00,73.36,73.44,73.29,73.38,165200.0,56.069,56.1301,56.0155,56.0843,165200.0
2013-06-28 15:50:00,73.36,73.5,73.29,73.42,195300.0,56.069,56.176,56.0155,56.1149,195300.0
2013-06-28 15:55:00,73.43,73.49,73.16,73.16,506500.0,56.1225,56.1684,55.9161,55.9161,506500.0
2013-07-01 09:30:00,73.43,73.96,73.36,73.56,60500.0,56.1225,56.5276,56.069,56.2219,60500.0
2013-07-01 09:35:00,73.54,73.58,73.29,73.42,55400.0,56.2066,56.2371,56.0155,56.1149,55400.0
2013-07-01 09:40:00,73.42,73.58,73.39,73.55,34600.0,56.1149,56.2371,56.0919,56.2142,34600.0
2013-07-01 09:45:00,73.55,73.58,73.3,73.5,31700.0,56.2142,56.2371,56.0231,56.176,31700.0
2013-07-01 09:50:00,73.49,73.61,73.31,73.33,98400.0,56.1684,56.2601,56.0308,56.0461,98400.0
2013-07-01 09:55:00,73.32,73.45,73.15,73.44,56600.0,56.0384,56.1378,55.9085,56.1301,56600.0
2013-07-01 10:00:00,73.44,73.5,73.24,73.38,44600.0,56.1301,56.176,55.9773,56.0843,44600.0
2013-07-01 10:05:00,73.33,73.5,73.32,73.48,93800.0,56.0461,56.176,56.0384,56.1607,93800.0
2013-07-01 10:10:00,73.48,73.48,73.36,73.42,52500.0,56.1607,56.1607,56.069,56.1149,52500.0
2013-07-01 10:15:00,73.41,73.49,73.12,73.14,26700.0,56.1072,56.1684,55.8856,55.9008,26700.0
2013-07-01 10:20:00,73.13,73.14,72.83,72.86,50900.0,55.8932,55.9008,55.6639,55.6868,50900.0
2013-07-01 10:25:00,72.87,72.91,72.67,72.77,70200.0,55.6945,55.7251,55.5416,55.6181,70200.0
2013-07-01 10:30:00,72.79,72.85,72.75,72.75,48800.0,55.6333,55.6792,55.6028,55.6028,48800.0
2013-07-01 10:35:00,72.76,72.77,72.66,72.67,53000.0,55.6104,55.6181,55.534,55.5416,53000.0
2013-07-01 10:40:00,72.67,72.78,72.62,72.78,49800.0,55.5416,55.6257,55.5034,55.6257,49800.0
2013-07-01 10:45:00,72.78,72.78,72.63,72.63,35600.0,55.6257,55.6257,55.5111,55.5111,35600.0
2013-07-01 10:50:00,72.63,72.65,72.56,72.61,27900.0,55.5111,55.5263,55.4576,55.4958,27900.0
2013-07-01 10:55:00,72.61,72.78,72.57,72.67,50900.0,55.4958,55.6257,55.4652,55.5416,50900.0
2013-07-01 11:00:00,72.66,72.75,72.65,72.7,25600.0,55.534,55.6028,55.5263,55.5646,25600.0
2013-07-01 11:05:00,72.71,72.84,72.71,72.75,54500.0,55.5722,55.6716,55.5722,55.6028,54500.0
2013-07-01 11:10:00,72.76,72.77,72.58,72.66,38900.0,55.6104,55.6181,55.4728,55.534,38900.0
2013-07-01 11:15:00,72.66,72.86,72.66,72.74,87500.0,55.534,55.6868,55.534,55.5951,87500.0
2013-07-01 11:20:00,72.73,72.75,72.62,72.63,35300.0,55.5875,55.6028,55.5034,55.5111,35300.0
2013-07-01 11:25:00,72.62,72.71,72.55,72.69,30300.0,55.5034,55.5722,55.4499,55.5569,30300.0
2013-07-01 11:30:00,72.69,72.75,72.66,72.7,40400.0,55.5569,55.6028,55.534,55.5646,40400.0
2013-07-01 11:35:00,72.7,72.74,72.51,72.52,35800.0,55.5646,55.5951,55.4193,55.427,35800.0
2013-07-01 11:40:00,72.51,72.53,72.41,72.5,36100.0,55.4193,55.4346,55.3429,55.4117,36100.0
2013-07-01 11:45:00,72.49,72.5,72.37,72.38,38300.0,55.4041,55.4117,55.3123,55.32,38300.0
2013-07-01 11:50:00,72.37,72.37,72.29,72.35,83900.0,55.3123,55.3123,55.2512,55.2971,83900.0
2013-07-01 11:55:00,72.34,72.64,72.34,72.64,120000.0,55.2894,55.5187,55.2894,55.5187,120000.0
2013-07-01 12:00:00,72.65,72.65,72.57,72.65,41900.0,55.5263,55.5263,55.4652,55.5263,41900.0
2013-07-01 12:05:00,72.65,72.7,72.59,72.69,64600.0,55.5263,55.5646,55.4805,55.5569,64600.0
2013-07-01 12:10:00,72.69,72.8,72.6,72.8,88400.0,55.5569,55.641,55.4881,55.641,88400.0
2013-07-01 12:15:00,72.8,72.81,72.69,72.73,39000.0,55.641,55.6486,55.5569,55.5875,39000.0
2013-07-01 12:20:00,72.72,72.72,72.53,72.54,27100.0,55.5798,55.5798,55.4346,55.4423,27100.0
2013-07-01 12:25:00,72.55,72.58,72.52,72.58,29800.0,55.4499,55.4728,55.427,55.4728,29800.0
2013-07-01 12:30:00,72.57,72.59,72.53,72.57,25700.0,55.4652,55.4805,55.4346,55.4652,25700.0
2013-07-01 12:35:00,72.56,72.66,72.55,72.66,47800.0,55.4576,55.534,55.4499,55.534,47800.0
2013-07-01 12:40:00,72.67,72.68,72.54,72.54,15100.0,55.5416,55.5493,55.4423,55.4423,15100.0
2013-07-01 12:45:00,72.56,72.65,72.55,72.62,15500.0,55.4576,55.5263,55.4499,55.5034,15500.0
2013-07-01 12:50:00,72.63,72.65,72.59,72.59,22100.0,55.5111,55.5263,55.4805,55.4805,22100.0
2013-07-01 12:55:00,72.59,72.59,72.43,72.46,34900.0,55.4805,55.4805,55.3582,55.3811,34900.0
2013-07-01 13:00:00,72.46,72.49,72.43,72.47,50400.0,55.3811,55.4041,55.3582,55.3888,50400.0
2013-07-01 13:05:00,72.46,72.64,72.46,72.58,30900.0,55.3811,55.5187,55.3811,55.4728,30900.0
2013-07-01 13:10:00,72.57,72.63,72.46,72.6,27700.0,55.4652,55.5111,55.3811,55.4881,27700.0
2013-07-01 13:15:00,72.6,72.61,72.55,72.56,17100.0,55.4881,55.4958,55.4499,55.4576,17100.0
2013-07-01 13:20:00,72.57,72.57,72.44,72.53,73600.0,55.4652,55.4652,55.3658,55.4346,73600.0
2013-07-01 13:25:00,72.53,72.58,72.45,72.46,31000.0,55.4346,55.4728,55.3735,55.3811,31000.0
2013-07-01 13:30:00,72.46,72.47,72.2,72.25,174100.0,55.3811,55.3888,55.1824,55.2206,174100.0
2013-07-01 13:35:00,72.26,72.26,72.17,72.23,28100.0,55.2283,55.2283,55.1595,55.2053,28100.0
2013-07-01 13:40:00,72.23,72.27,72.16,72.17,64700.0,55.2053,55.2359,55.1518,55.1595,64700.0
2013-07-01 13:45:00,72.17,72.26,72.16,72.2,46200.0,55.1595,55.2283,55.1518,55.1824,46200.0
2013-07-01 13:50:00,72.2,72.2,71.9,72.09,143800.0,55.1824,55.1824,54.9531,55.0983,143800.0
2013-07-01 13:55:00,72.08,72.15,71.91,72.11,165600.0,55.0907,55.1442,54.9608,55.1136,165600.0
2013-07-01 14:00:00,72.11,72.19,72.11,72.15,55100.0,55.1136,55.1748,55.1136,55.1442,55100.0
2013-07-01 14:05:00,72.16,72.23,72.15,72.19,38600.0,55.1518,55.2053,55.1442,55.1748,38600.0
2013-07-01 14:10:00,72.19,72.19,71.83,71.93,76100.0,55.1748,55.1748,54.8996,54.976,76100.0
2013-07-01 14:15:00,71.93,72.02,71.9,71.94,39400.0,54.976,55.0448,54.9531,54.9837,39400.0
2013-07-01 14:20:00,71.93,71.97,71.85,71.85,65300.0,54.976,55.0066,54.9149,54.9149,65300.0
2013-07-01 14:25:00,71.86,72.13,71.85,72.13,43800.0,54.9225,55.1289,54.9149,55.1289,43800.0
2013-07-01 14:30:00,72.13,72.14,72.06,72.11,62000.0,55.1289,55.1365,55.0754,55.1136,62000.0
2013-07-01 14:35:00,72.11,72.16,72.05,72.14,105000.0,55.1136,55.1518,55.0678,55.1365,105000.0
2013-07-01 14:40:00,72.14,72.21,72.14,72.19,66000.0,55.1365,55.1901,55.1365,55.1748,66000.0
2013-07-01 14:45:00,72.19,72.19,72.16,72.17,53800.0,55.1748,55.1748,55.1518,55.1595,53800.0
2013-07-01 14:50:00,72.18,72.26,72.17,72.25,57900.0,55.1671,55.2283,55.1595,55.2206,57900.0
2013-07-01 14:55:00,72.25,72.27,72.2,72.22,40700.0,55.2206,55.2359,55.1824,55.1977,40700.0
2013-07-01 15:00:00,72.22,72.28,72.2,72.25,94100.0,55.1977,55.2436,55.1824,55.2206,94100.0
2013-07-01 15:05:00,72.25,72.27,72.16,72.16,62400.0,55.2206,55.2359,55.1518,55.1518,62400.0
2013-07-01 15:10:00,72.18,72.25,72.16,72.24,59000.0,55.1671,55.2206,55.1518,55.213,59000.0
2013-07-01 15:15:00,72.23,72.26,72.17,72.19,80700.0,55.2053,55.2283,55.1595,55.1748,80700.0
2013-07-01 15:20:00,72.19,72.26,72.16,72.24,61500.0,55.1748,55.2283,55.1518,55.213,61500.0
2013-07-01 15:25:00,72.23,72.26,72.16,72.16,70200.0,55.2053,55.2283,55.1518,55.1518,70200.0
2013-07-01 15:30:00,72.17,72.23,72.16,72.2,89100.0,55.1595,55.2053,55.1518,55.1824,89100.0
2013-07-01 15:35:00,72.2,72.22,72.11,72.12,101000.0,55.1824,55.1977,55.1136,55.1213,101000.0
2013-07-01 15:40:00,72.12,72.13,71.91,71.91,96500.0,55.1213,55.1289,54.9608,54.9608,96500.0
2013-07-01 15:45:00,71.91,72.14,71.9,72.08,95000.0,54.9608,55.1365,54.9531,55.0907,95000.0
2013-07-01 15:50:00,72.08,72.24,72.02,72.23,112100.0,55.0907,55.213,55.0448,55.2053,112100.0
2013-07-01 15:55:00,72.22,72.23,72.01,72.02,307200.0,55.1977,55.2053,55.0372,55.0448,307200.0
2013-07-02 09:30:00,71.76,72.41,71.76,72.16,66000.0,54.8461,55.3429,54.8461,55.1518,66000.0
2013-07-02 09:35:00,72.17,72.31,71.99,72.17,54100.0,55.1595,55.2665,55.0219,55.1595,54100.0
2013-07-02 09:40:00,72.14,72.25,71.91,72.23,37000.0,55.1365,55.2206,54.9608,55.2053,37000.0
2013-07-02 09:45:00,72.23,72.36,72.15,72.27,59300.0,55.2053,55.3047,55.1442,55.2359,59300.0
2013-07-02 09:50:00,72.26,72.42,72.24,72.3,81300.0,55.2283,55.3506,55.213,55.2588,81300.0
2013-07-02 09:55:00,72.29,72.47,72.21,72.39,39400.0,55.2512,55.3888,55.1901,55.3276,39400.0
2013-07-02 10:00:00,72.44,72.5,72.17,72.23,84200.0,55.3658,55.4117,55.1595,55.2053,84200.0
2013-07-02 10:05:00,72.24,72.56,72.24,72.47,35300.0,55.213,55.4576,55.213,55.3888,35300.0
2013-07-02 10:10:00,72.47,72.53,72.37,72.53,53700.0,55.3888,55.4346,55.3123,55.4346,53700.0
2013-07-02 10:15:00,72.53,72.62,72.52,72.52,30100.0,55.4346,55.5034,55.427,55.427,30100.0
2013-07-02 10:20:00,72.52,72.76,72.52,72.73,29400.0,55.427,55.6104,55.427,55.5875,29400.0
2013-07-02 10:25:00,72.73,72.75,72.6,72.6,30500.0,55.5875,55.6028,55.4881,55.4881,30500.0
2013-07-02 10:30:00,72.59,72.6,72.37,72.43,49600.0,55.4805,55.4881,55.3123,55.3582,49600.0
2013-07-02 10:35:00,72.43,72.48,72.36,72.39,26800.0,55.3582,55.3964,55.3047,55.3276,26800.0
2013-07-02 10:40:00,72.39,72.56,72.37,72.52,33600.0,55.3276,55.4576,55.3123,55.427,33600.0
2013-07-02 10:45:00,72.54,72.58,72.5,72.58,39300.0,55.4423,55.4728,55.4117,55.4728,39300.0
2013-07-02 10:50:00,72.56,72.57,72.48,72.5,20900.0,55.4576,55.4652,55.3964,55.4117,20900.0
2013-07-02 10:55:00,72.49,72.57,72.42,72.53,71400.0,55.4041,55.4652,55.3506,55.4346,71400.0
2013-07-02 11:00:00,72.53,72.6,72.36,72.36,35900.0,55.4346,55.4881,55.3047,55.3047,35900.0
2013-07-02 11:05:00,72.35,72.47,72.29,72.41,38200.0,55.2971,55.3888,55.2512,55.3429,38200.0
2013-07-02 11:10:00,72.42,72.46,72.39,72.46,20300.0,55.3506,55.3811,55.3276,55.3811,20300.0
2013-07-02 11:15:00,72.46,72.51,72.43,72.5,31300.0,55.3811,55.4193,55.3582,55.4117,31300.0
2013-07-02 11:20:00,72.51,72.53,72.41,72.51,23900.0,55.4193,55.4346,55.3429,55.4193,23900.0
2013-07-02 11:25:00,72.51,72.53,72.42,72.48,31500.0,55.4193,55.4346,55.3506,55.3964,31500.0
2013-07-02 11:30:00,72.48,72.65,72.46,72.65,48600.0,55.3964,55.5263,55.3811,55.5263,48600.0
2013-07-02 11:35:00,72.65,72.66,72.55,72.62,35100.0,55.5263,55.534,55.4499,55.5034,35100.0
2013-07-02 11:40:00,72.62,72.66,72.57,72.65,16100.0,55.5034,55.534,55.4652,55.5263,16100.0
2013-07-02 11:45:00,72.64,72.67,72.59,72.6,29400.0,55.5187,55.5416,55.4805,55.4881,29400.0
2013-07-02 11:50:00,72.6,72.7,72.59,72.67,17400.0,55.4881,55.5646,55.4805,55.5416,17400.0
2013-07-02 11:55:00,72.67,72.7,72.63,72.68,16800.0,55.5416,55.5646,55.5111,55.5493,16800.0
2013-07-02 12:00:00,72.69,72.81,72.67,72.8,23200.0,55.5569,55.6486,55.5416,55.641,23200.0
2013-07-02 12:05:00,72.8,72.8,72.67,72.68,27300.0,55.641,55.641,55.5416,55.5493,27300.0
2013-07-02 12:10:00,72.68,72.68,72.48,72.49,30300.0,55.5493,55.5493,55.3964,55.4041,30300.0
2013-07-02 12:15:00,72.49,72.52,72.48,72.48,33300.0,55.4041,55.427,55.3964,55.3964,33300.0
2013-07-02 12:20:00,72.48,72.58,72.45,72.57,32600.0,55.3964,55.4728,55.3735,55.4652,32600.0
2013-07-02 12:25:00,72.58,72.68,72.57,72.61,22600.0,55.4728,55.5493,55.4652,55.4958,22600.0
2013-07-02 12:30:00,72.62,72.69,72.62,72.68,14600.0,55.5034,55.5569,55.5034,55.5493,14600.0
2013-07-02 12:35:00,72.7,72.7,72.53,72.53,19500.0,55.5646,55.5646,55.4346,55.4346,19500.0
2013-07-02 12:40:00,72.53,72.53,72.39,72.41,24900.0,55.4346,55.4346,55.3276,55.3429,24900.0
2013-07-02 12:45:00,72.4,72.46,72.38,72.46,25400.0,55.3353,55.3811,55.32,55.3811,25400.0
2013-07-02 12:50:00,72.45,72.47,72.41,72.45,14500.0,55.3735,55.3888,55.3429,55.3735,14500.0
2013-07-02 12:55:00,72.46,72.51,72.45,72.5,24600.0,55.3811,55.4193,55.3735,55.4117,24600.0
2013-07-02 13:00:00,72.5,72.52,72.48,72.5,19800.0,55.4117,55.427,55.3964,55.4117,19800.0
2013-07-02 13:05:00,72.5,72.58,72.5,72.52,14700.0,55.4117,55.4728,55.4117,55.427,14700.0
2013-07-02 13:10:00,72.52,72.52,72.45,72.46,20500.0,55.427,55.427,55.3735,55.3811,20500.0
2013-07-02 13:15:00,72.45,72.45,72.39,72.45,19600.0,55.3735,55.3735,55.3276,55.3735,19600.0
2013-07-02 13:20:00,72.46,72.5,72.43,72.45,11600.0,55.3811,55.4117,55.3582,55.3735,11600.0
2013-07-02 13:25:00,72.43,72.46,72.22,72.23,30600.0,55.3582,55.3811,55.1977,55.2053,30600.0
2013-07-02 13:30:00,72.23,72.34,72.21,72.33,28500.0,55.2053,55.2894,55.1901,55.2818,28500.0
2013-07-02 13:35:00,72.34,72.35,72.11,72.13,33100.0,55.2894,55.2971,55.1136,55.1289,33100.0
2013-07-02 13:40:00,72.12,72.15,72.0,72.05,15300.0,55.1213,55.1442,55.0295,55.0678,15300.0
2013-07-02 13:45:00,72.05,72.06,71.92,71.97,23200.0,55.0678,55.0754,54.9684,55.0066,23200.0
2013-07-02 13:50:00,71.99,72.2,71.99,72.2,15900.0,55.0219,55.1824,55.0219,55.1824,15900.0
2013-07-02 13:55:00,72.2,72.26,72.18,72.25,15500.0,55.1824,55.2283,55.1671,55.2206,15500.0
2013-07-02 14:00:00,72.25,72.31,72.2,72.31,20800.0,55.2206,55.2665,55.1824,55.2665,20800.0
2013-07-02 14:05:00,72.32,72.34,72.24,72.25,25500.0,55.2741,55.2894,55.213,55.2206,25500.0
2013-07-02 14:10:00,72.26,72.28,72.21,72.24,29900.0,55.2283,55.2436,55.1901,55.213,29900.0
2013-07-02 14:15:00,72.24,72.26,72.16,72.16,21800.0,55.213,55.2283,55.1518,55.1518,21800.0
2013-07-02 14:20:00,72.16,72.17,72.06,72.08,20000.0,55.1518,55.1595,55.0754,55.0907,20000.0
2013-07-02 14:25:00,72.07,72.15,72.02,72.13,23900.0,55.083,55.1442,55.0448,55.1289,23900.0
2013-07-02 14:30:00,72.12,72.26,72.12,72.26,20400.0,55.1213,55.2283,55.1213,55.2283,20400.0
2013-07-02 14:35:00,72.26,72.26,72.15,72.15,27900.0,55.2283,55.2283,55.1442,55.1442,27900.0
2013-07-02 14:40:00,72.14,72.16,72.06,72.1,17100.0,55.1365,55.1518,55.0754,55.106,17100.0
2013-07-02 14:45:00,72.1,72.23,72.05,72.23,19100.0,55.106,55.2053,55.0678,55.2053,19100.0
2013-07-02 14:50:00,72.23,72.32,72.22,72.3,36500.0,55.2053,55.2741,55.1977,55.2588,36500.0
2013-07-02 14:55:00,72.3,72.36,72.3,72.32,26300.0,55.2588,55.3047,55.2588,55.2741,26300.0
2013-07-02 15:00:00,72.33,72.35,72.25,72.27,18500.0,55.2818,55.2971,55.2206,55.2359,18500.0
2013-07-02 15:05:00,72.26,72.31,72.19,72.24,33800.0,55.2283,55.2665,55.1748,55.213,33800.0
2013-07-02 15:10:00,72.25,72.26,72.22,72.24,137400.0,55.2206,55.2283,55.1977,55.213,137400.0
2013-07-02 15:15:00,72.24,72.34,72.23,72.34,80400.0,55.213,55.2894,55.2053,55.2894,80400.0
2013-07-02 15:20:00,72.34,72.35,72.27,72.28,44200.0,55.2894,55.2971,55.2359,55.2436,44200.0
2013-07-02 15:25:00,72.27,72.28,72.17,72.24,54800.0,55.2359,55.2436,55.1595,55.213,54800.0
2013-07-02 15:30:00,72.24,72.25,72.08,72.16,67000.0,55.213,55.2206,55.0907,55.1518,67000.0
2013-07-02 15:35:00,72.15,72.22,72.13,72.17,71700.0,55.1442,55.1977,55.1289,55.1595,71700.0
2013-07-02 15:40:00,72.17,72.19,72.0,72.05,106800.0,55.1595,55.1748,55.0295,55.0678,106800.0
2013-07-02 15:45:00,72.05,72.23,72.05,72.08,178300.0,55.0678,55.2053,55.0678,55.0907,178300.0
2013-07-02 15:50:00,72.09,72.21,72.06,72.16,166000.0,55.0983,55.1901,55.0754,55.1518,166000.0
2013-07-02 15:55:00,72.17,72.2,72.05,72.15,263900.0,55.1595,55.1824,55.0678,55.1442,263900.0
2013-07-03 09:30:00,71.89,72.22,71.85,72.17,68000.0,54.9455,55.1977,54.9149,55.1595,68000.0
2013-07-03 09:35:00,72.17,72.24,72.01,72.04,86000.0,55.1595,55.213,55.0372,55.0601,86000.0
2013-07-03 09:40:00,72.08,72.2,71.78,71.96,132100.0,55.0907,55.1824,54.8614,54.999,132100.0
2013-07-03 09:45:00,71.93,71.97,71.77,71.87,98000.0,54.976,55.0066,54.8538,54.9302,98000.0
2013-07-03 09:50:00,71.87,72.17,71.83,71.84,174900.0,54.9302,55.1595,54.8996,54.9073,174900.0
2013-07-03 09:55:00,71.84,71.98,71.67,71.69,151300.0,54.9073,55.0143,54.7773,54.7926,151300.0
2013-07-03 10:00:00,71.69,71.76,71.46,71.5,153500.0,54.7926,54.8461,54.6168,54.6474,153500.0
2013-07-03 10:05:00,71.5,71.53,71.24,71.41,103100.0,54.6474,54.6703,54.4487,54.5786,103100.0
2013-07-03 10:10:00,71.41,71.58,71.41,71.57,112700.0,54.5786,54.7085,54.5786,54.7009,112700.0
2013-07-03 10:15:00,71.57,71.63,71.35,71.36,71700.0,54.7009,54.7468,54.5328,54.5404,71700.0
2013-07-03 10:20:00,71.36,71.46,71.32,71.46,55600.0,54.5404,54.6168,54.5098,54.6168,55600.0
2013-07-03 10:25:00,71.46,71.48,71.36,71.4,83900.0,54.6168,54.6321,54.5404,54.571,83900.0
2013-07-03 10:30:00,71.42,71.45,71.18,71.25,66100.0,54.5863,54.6092,54.4028,54.4563,66100.0
2013-07-03 10:35:00,71.25,71.32,71.25,71.25,38400.0,54.4563,54.5098,54.4563,54.4563,38400.0
2013-07-03 10:40:00,71.26,71.3,71.16,71.28,44300.0,54.464,54.4945,54.3875,54.4793,44300.0
2013-07-03 10:45:00,71.29,71.31,71.07,71.15,31500.0,54.4869,54.5022,54.3187,54.3799,31500.0
2013-07-03 10:50:00,71.15,71.3,71.06,71.09,44600.0,54.3799,54.4945,54.3111,54.334,44600.0
2013-07-03 10:55:00,71.09,71.19,70.98,71.0,76100.0,54.334,54.4105,54.25,54.2652,76100.0
2013-07-03 11:00:00,71.0,71.13,70.92,71.04,61600.0,54.2652,54.3646,54.2041,54.2958,61600.0
2013-07-03 11:05:00,71.04,71.18,70.97,71.17,54600.0,54.2958,54.4028,54.2423,54.3952,54600.0
2013-07-03 11:10:00,71.17,71.29,71.15,71.26,50400.0,54.3952,54.4869,54.3799,54.464,50400.0
2013-07-03 11:15:00,71.27,71.43,71.26,71.39,23600.0,54.4716,54.5939,54.464,54.5633,23600.0
2013-07-03 11:20:00,71.38,71.44,71.28,71.32,80400.0,54.5557,54.6015,54.4793,54.5098,80400.0
2013-07-03 11:25:00,71.3,71.33,71.24,71.26,197600.0,54.4945,54.5175,54.4487,54.464,197600.0
2013-07-03 11:30:00,71.27,71.47,71.27,71.45,35300.0,54.4716,54.6245,54.4716,54.6092,35300.0
2013-07-03 11:35:00,71.46,71.48,71.3,71.48,28400.0,54.6168,54.6321,54.4945,54.6321,28400.0
2013-07-03 11:40:00,71.48,71.75,71.46,71.74,55500.0,54.6321,54.8385,54.6168,54.8308,55500.0
2013-07-03 11:45:00,71.75,71.76,71.6,71.65,59800.0,54.8385,54.8461,54.7238,54.762,59800.0
2013-07-03 11:50:00,71.68,71.72,71.64,71.72,54700.0,54.785,54.8155,54.7544,54.8155,54700.0
2013-07-03 11:55:00,71.74,71.83,71.71,71.83,53200.0,54.8308,54.8996,54.8079,54.8996,53200.0
2013-07-03 12:00:00,71.83,71.89,71.77,71.81,75200.0,54.8996,54.9455,54.8538,54.8843,75200.0
2013-07-03 12:05:00,71.81,71.99,71.81,71.96,86800.0,54.8843,55.0219,54.8843,54.999,86800.0
2013-07-03 12:10:00,71.97,72.0,71.88,71.94,49400.0,55.0066,55.0295,54.9378,54.9837,49400.0
2013-07-03 12:15:00,71.94,72.16,71.89,72.14,78600.0,54.9837,55.1518,54.9455,55.1365,78600.0
2013-07-03 12:20:00,72.13,72.19,72.08,72.11,76900.0,55.1289,55.1748,55.0907,55.1136,76900.0
2013-07-03 12:25:00,72.1,72.32,72.08,72.31,50300.0,55.106,55.2741,55.0907,55.2665,50300.0
2013-07-03 12:30:00,72.3,72.3,72.1,72.11,42700.0,55.2588,55.2588,55.106,55.1136,42700.0
2013-07-03 12:35:00,72.11,72.18,72.11,72.17,38000.0,55.1136,55.1671,55.1136,55.1595,38000.0
2013-07-03 12:40:00,72.16,72.18,72.08,72.09,54100.0,55.1518,55.1671,55.0907,55.0983,54100.0
2013-07-03 12:45:00,72.09,72.3,72.08,72.27,77300.0,55.0983,55.2588,55.0907,55.2359,77300.0
2013-07-03 12:50:00,72.27,72.51,72.26,72.26,87200.0,55.2359,55.4193,55.2283,55.2283,87200.0
2013-07-03 12:55:00,72.27,72.43,72.25,72.37,140300.0,55.2359,55.3582,55.2206,55.3123,140300.0
2013-07-05 09:30:00,72.77,72.77,71.79,71.85,99400.0,55.6181,55.6181,54.869,54.9149,99400.0
2013-07-05 09:35:00,71.84,71.9,71.67,71.68,51100.0,54.9073,54.9531,54.7773,54.785,51100.0
2013-07-05 09:40:00,71.68,71.68,71.35,71.52,68800.0,54.785,54.785,54.5328,54.6627,68800.0
2013-07-05 09:45:00,71.52,71.53,71.3,71.48,45100.0,54.6627,54.6703,54.4945,54.6321,45100.0
2013-07-05 09:50:00,71.48,71.56,71.41,71.42,48300.0,54.6321,54.6933,54.5786,54.5863,48300.0
2013-07-05 09:55:00,71.43,71.43,71.32,71.38,50000.0,54.5939,54.5939,54.5098,54.5557,50000.0
2013-07-05 10:00:00,71.39,71.41,71.11,71.15,105100.0,54.5633,54.5786,54.3493,54.3799,105100.0
2013-07-05 10:05:00,71.16,71.17,70.93,70.95,58600.0,54.3875,54.3952,54.2117,54.227,58600.0
2013-07-05 10:10:00,70.93,70.93,70.7,70.75,88700.0,54.2117,54.2117,54.036,54.0742,88700.0
2013-07-05 10:15:00,70.75,70.75,70.28,70.43,94900.0,54.0742,54.0742,53.715,53.8296,94900.0
2013-07-05 10:20:00,70.45,70.49,70.2,70.2,39600.0,53.8449,53.8755,53.6538,53.6538,39600.0
2013-07-05 10:25:00,70.22,70.33,70.16,70.3,44700.0,53.6691,53.7532,53.6232,53.7302,44700.0
2013-07-05 10:30:00,70.29,70.39,70.21,70.35,65200.0,53.7226,53.799,53.6615,53.7685,65200.0
2013-07-05 10:35:00,70.36,70.36,70.02,70.05,80300.0,53.7761,53.7761,53.5162,53.5392,80300.0
2013-07-05 10:40:00,70.05,70.29,70.02,70.19,81500.0,53.5392,53.7226,53.5162,53.6462,81500.0
2013-07-05 10:45:00,70.2,70.33,70.13,70.29,72900.0,53.6538,53.7532,53.6003,53.7226,72900.0
2013-07-05 10:50:00,70.3,70.31,70.11,70.2,38100.0,53.7302,53.7379,53.585,53.6538,38100.0
2013-07-05 10:55:00,70.2,70.22,70.12,70.17,157300.0,53.6538,53.6691,53.5927,53.6309,157300.0
2013-07-05 11:00:00,70.17,70.28,70.14,70.24,57100.0,53.6309,53.715,53.608,53.6844,57100.0
2013-07-05 11:05:00,70.26,70.49,70.25,70.49,59400.0,53.6997,53.8755,53.692,53.8755,59400.0
2013-07-05 11:10:00,70.49,70.56,70.39,70.41,119100.0,53.8755,53.929,53.799,53.8143,119100.0
2013-07-05 11:15:00,70.42,70.62,70.38,70.61,46800.0,53.822,53.9748,53.7914,53.9672,46800.0
2013-07-05 11:20:00,70.63,70.72,70.63,70.66,55700.0,53.9825,54.0512,53.9825,54.0054,55700.0
2013-07-05 11:25:00,70.66,70.69,70.61,70.64,49700.0,54.0054,54.0283,53.9672,53.9901,49700.0
2013-07-05 11:30:00,70.64,70.66,70.59,70.63,98200.0,53.9901,54.0054,53.9519,53.9825,98200.0
2013-07-05 11:35:00,70.63,70.85,70.61,70.83,90200.0,53.9825,54.1506,53.9672,54.1353,90200.0
2013-07-05 11:40:00,70.83,70.84,70.75,70.78,39600.0,54.1353,54.143,54.0742,54.0971,39600.0
2013-07-05 11:45:00,70.78,70.83,70.75,70.79,27200.0,54.0971,54.1353,54.0742,54.1047,27200.0
2013-07-05 11:50:00,70.79,70.84,70.77,70.8,29900.0,54.1047,54.143,54.0895,54.1124,29900.0
2013-07-05 11:55:00,70.8,71.14,70.79,71.11,37600.0,54.1124,54.3723,54.1047,54.3493,37600.0
2013-07-05 12:00:00,71.11,71.21,71.1,71.15,69700.0,54.3493,54.4258,54.3417,54.3799,69700.0
2013-07-05 12:05:00,71.15,71.16,71.03,71.07,30600.0,54.3799,54.3875,54.2882,54.3187,30600.0
2013-07-05 12:10:00,71.06,71.12,71.0,71.08,18500.0,54.3111,54.357,54.2652,54.3264,18500.0
2013-07-05 12:15:00,71.07,71.18,71.03,71.13,65900.0,54.3187,54.4028,54.2882,54.3646,65900.0
2013-07-05 12:20:00,71.13,71.23,71.11,71.17,23800.0,54.3646,54.441,54.3493,54.3952,23800.0
2013-07-05 12:25:00,71.16,71.23,71.12,71.15,27100.0,54.3875,54.441,54.357,54.3799,27100.0
2013-07-05 12:30:00,71.14,71.52,71.14,71.48,129800.0,54.3723,54.6627,54.3723,54.6321,129800.0
2013-07-05 12:35:00,71.48,71.58,71.42,71.45,105300.0,54.6321,54.7085,54.5863,54.6092,105300.0
2013-07-05 12:40:00,71.45,71.58,71.42,71.5,59800.0,54.6092,54.7085,54.5863,54.6474,59800.0
2013-07-05 12:45:00,71.51,71.51,71.38,71.47,26700.0,54.655,54.655,54.5557,54.6245,26700.0
2013-07-05 12:50:00,71.48,71.48,71.36,71.37,48600.0,54.6321,54.6321,54.5404,54.548,48600.0
2013-07-05 12:55:00,71.37,71.49,71.35,71.45,18700.0,54.548,54.6398,54.5328,54.6092,18700.0
2013-07-05 13:00:00,71.44,71.45,71.25,71.25,16200.0,54.6015,54.6092,54.4563,54.4563,16200.0
2013-07-05 13:05:00,71.25,71.39,71.17,71.37,32200.0,54.4563,54.5633,54.3952,54.548,32200.0
2013-07-05 13:10:00,71.4,71.56,71.37,71.5,26200.0,54.571,54.6933,54.548,54.6474,26200.0
2013-07-05 13:15:00,71.5,71.5,71.34,71.35,19600.0,54.6474,54.6474,54.5251,54.5328,19600.0
2013-07-05 13:20:00,71.35,71.4,71.24,71.3,49600.0,54.5328,54.571,54.4487,54.4945,49600.0
2013-07-05 13:25:00,71.31,71.37,71.28,71.3,76400.0,54.5022,54.548,54.4793,54.4945,76400.0
2013-07-05 13:30:00,71.31,71.34,71.29,71.31,19000.0,54.5022,54.5251,54.4869,54.5022,19000.0
2013-07-05 13:35:00,71.31,71.35,71.22,71.24,23700.0,54.5022,54.5328,54.4334,54.4487,23700.0
2013-07-05 13:40:00,71.22,71.28,71.14,71.24,24100.0,54.4334,54.4793,54.3723,54.4487,24100.0
2013-07-05 13:45:00,71.23,71.31,71.23,71.25,11000.0,54.441,54.5022,54.441,54.4563,11000.0
2013-07-05 13:50:00,71.26,71.27,71.22,71.25,11000.0,54.464,54.4716,54.4334,54.4563,11000.0
2013-07-05 13:55:00,71.24,71.29,71.19,71.23,31000.0,54.4487,54.4869,54.4105,54.441,31000.0
2013-07-05 14:00:00,71.23,71.29,71.23,71.27,30400.0,54.441,54.4869,54.441,54.4716,30400.0
2013-07-05 14:05:00,71.26,71.39,71.22,71.39,97800.0,54.464,54.5633,54.4334,54.5633,97800.0
2013-07-05 14:10:00,71.39,71.48,71.34,71.47,21200.0,54.5633,54.6321,54.5251,54.6245,21200.0
2013-07-05 14:15:00,71.49,71.49,71.24,71.25,38300.0,54.6398,54.6398,54.4487,54.4563,38300.0
2013-07-05 14:20:00,71.26,71.39,71.26,71.38,17100.0,54.464,54.5633,54.464,54.5557,17100.0
2013-07-05 14:25:00,71.37,71.41,71.31,71.32,14600.0,54.548,54.5786,54.5022,54.5098,14600.0
2013-07-05 14:30:00,71.31,71.33,71.26,71.32,14600.0,54.5022,54.5175,54.464,54.5098,14600.0
2013-07-05 14:35:00,71.32,71.41,71.32,71.39,20800.0,54.5098,54.5786,54.5098,54.5633,20800.0
2013-07-05 14:40:00,71.39,71.44,71.36,71.4,28200.0,54.5633,54.6015,54.5404,54.571,28200.0
2013-07-05 14:45:00,71.4,71.42,71.22,71.26,41200.0,54.571,54.5863,54.4334,54.464,41200.0
2013-07-05 14:50:00,71.26,71.47,71.26,71.47,15500.0,54.464,54.6245,54.464,54.6245,15500.0
2013-07-05 14:55:00,71.46,71.48,71.34,71.4,48500.0,54.6168,54.6321,54.5251,54.571,48500.0
2013-07-05 15:00:00,71.39,71.44,71.38,71.42,34600.0,54.5633,54.6015,54.5557,54.5863,34600.0
2013-07-05 15:05:00,71.43,71.47,71.4,71.45,35000.0,54.5939,54.6245,54.571,54.6092,35000.0
2013-07-05 15:10:00,71.44,71.46,71.4,71.44,29500.0,54.6015,54.6168,54.571,54.6015,29500.0
2013-07-05 15:15:00,71.46,71.47,71.32,71.33,25200.0,54.6168,54.6245,54.5098,54.5175,25200.0
2013-07-05 15:20:00,71.31,71.31,71.22,71.26,34700.0,54.5022,54.5022,54.4334,54.464,34700.0
2013-07-05 15:25:00,71.24,71.28,71.17,71.27,33400.0,54.4487,54.4793,54.3952,54.4716,33400.0
2013-07-05 15:30:00,71.28,71.43,71.26,71.43,40200.0,54.4793,54.5939,54.464,54.5939,40200.0
2013-07-05 15:35:00,71.44,71.48,71.36,71.47,50700.0,54.6015,54.6321,54.5404,54.6245,50700.0
2013-07-05 15:40:00,71.46,71.5,71.44,71.47,55000.0,54.6168,54.6474,54.6015,54.6245,55000.0
2013-07-05 15:45:00,71.46,71.5,71.38,71.48,107200.0,54.6168,54.6474,54.5557,54.6321,107200.0
2013-07-05 15:50:00,71.48,71.56,71.45,71.49,79100.0,54.6321,54.6933,54.6092,54.6398,79100.0
2013-07-05 15:55:00,71.5,71.68,71.5,71.66,178900.0,54.6474,54.785,54.6474,54.7697,178900.0
2013-07-08 09:30:00,72.0,72.13,71.68,71.72,110100.0,55.0295,55.1289,54.785,54.8155,110100.0
2013-07-08 09:35:00,71.79,72.15,71.67,72.0,53500.0,54.869,55.1442,54.7773,55.0295,53500.0
2013-07-08 09:40:00,72.04,72.08,71.9,72.0,51100.0,55.0601,55.0907,54.9531,55.0295,51100.0
2013-07-08 09:45:00,72.03,72.47,72.03,72.47,25600.0,55.0525,55.3888,55.0525,55.3888,25600.0
2013-07-08 09:50:00,72.48,72.57,72.24,72.24,54300.0,55.3964,55.4652,55.213,55.213,54300.0
2013-07-08 09:55:00,72.2,72.62,72.15,72.45,45100.0,55.1824,55.5034,55.1442,55.3735,45100.0
2013-07-08 10:00:00,72.44,72.54,72.33,72.36,89500.0,55.3658,55.4423,55.2818,55.3047,89500.0
2013-07-08 10:05:00,72.38,72.43,72.13,72.31,100900.0,55.32,55.3582,55.1289,55.2665,100900.0
2013-07-08 10:10:00,72.34,72.44,72.26,72.34,68200.0,55.2894,55.3658,55.2283,55.2894,68200.0
2013-07-08 10:15:00,72.31,72.4,72.29,72.4,46900.0,55.2665,55.3353,55.2512,55.3353,46900.0
2013-07-08 10:20:00,72.4,72.4,72.1,72.17,83900.0,55.3353,55.3353,55.106,55.1595,83900.0
2013-07-08 10:25:00,72.17,72.23,72.09,72.23,29600.0,55.1595,55.2053,55.0983,55.2053,29600.0
2013-07-08 10:30:00,72.22,72.44,72.17,72.39,76400.0,55.1977,55.3658,55.1595,55.3276,76400.0
2013-07-08 10:35:00,72.38,72.44,72.3,72.39,120900.0,55.32,55.3658,55.2588,55.3276,120900.0
2013-07-08 10:40:00,72.38,72.49,72.24,72.35,125600.0,55.32,55.4041,55.213,55.2971,125600.0
2013-07-08 10:45:00,72.35,72.43,72.35,72.41,29900.0,55.2971,55.3582,55.2971,55.3429,29900.0
2013-07-08 10:50:00,72.4,72.42,72.3,72.35,31900.0,55.3353,55.3506,55.2588,55.2971,31900.0
2013-07-08 10:55:00,72.35,72.37,72.29,72.34,27000.0,55.2971,55.3123,55.2512,55.2894,27000.0
2013-07-08 11:00:00,72.34,72.43,72.31,72.43,100200.0,55.2894,55.3582,55.2665,55.3582,100200.0
2013-07-08 11:05:00,72.43,72.66,72.43,72.53,20100.0,55.3582,55.534,55.3582,55.4346,20100.0
2013-07-08 11:10:00,72.53,72.53,72.41,72.45,16700.0,55.4346,55.4346,55.3429,55.3735,16700.0
2013-07-08 11:15:00,72.47,72.51,72.33,72.4,15700.0,55.3888,55.4193,55.2818,55.3353,15700.0
2013-07-08 11:20:00,72.4,72.4,72.35,72.36,25200.0,55.3353,55.3353,55.2971,55.3047,25200.0
2013-07-08 11:25:00,72.38,72.39,72.36,72.38,21000.0,55.32,55.3276,55.3047,55.32,21000.0
2013-07-08 11:30:00,72.39,72.42,72.3,72.31,117200.0,55.3276,55.3506,55.2588,55.2665,117200.0
2013-07-08 11:35:00,72.31,72.34,72.29,72.34,14000.0,55.2665,55.2894,55.2512,55.2894,14000.0
2013-07-08 11:40:00,72.33,72.38,72.32,72.34,23600.0,55.2818,55.32,55.2741,55.2894,23600.0
2013-07-08 11:45:00,72.33,72.35,72.19,72.23,26800.0,55.2818,55.2971,55.1748,55.2053,26800.0
2013-07-08 11:50:00,72.23,72.24,71.98,71.99,20400.0,55.2053,55.213,55.0143,55.0219,20400.0
2013-07-08 11:55:00,71.99,72.05,71.95,71.95,30700.0,55.0219,55.0678,54.9913,54.9913,30700.0
2013-07-08 12:00:00,71.96,72.1,71.95,72.08,43100.0,54.999,55.106,54.9913,55.0907,43100.0
2013-07-08 12:05:00,72.09,72.09,71.84,71.89,27700.0,55.0983,55.0983,54.9073,54.9455,27700.0
2013-07-08 12:10:00,71.89,71.89,71.83,71.84,24700.0,54.9455,54.9455,54.8996,54.9073,24700.0
2013-07-08 12:15:00,71.84,71.98,71.8,71.98,12300.0,54.9073,55.0143,54.8767,55.0143,12300.0
2013-07-08 12:20:00,71.98,72.02,71.92,71.92,9200.0,55.0143,55.0448,54.9684,54.9684,9200.0
2013-07-08 12:25:00,71.92,71.93,71.8,71.93,123600.0,54.9684,54.976,54.8767,54.976,123600.0
2013-07-08 12:30:00,71.93,72.09,71.93,72.03,18300.0,54.976,55.0983,54.976,55.0525,18300.0
2013-07-08 12:35:00,72.01,72.19,72.01,72.11,13300.0,55.0372,55.1748,55.0372,55.1136,13300.0
2013-07-08 12:40:00,72.11,72.11,72.0,72.05,19300.0,55.1136,55.1136,55.0295,55.0678,19300.0
2013-07-08 12:45:00,72.06,72.11,72.0,72.05,18700.0,55.0754,55.1136,55.0295,55.0678,18700.0
2013-07-08 12:50:00,72.02,72.16,72.01,72.16,13100.0,55.0448,55.1518,55.0372,55.1518,13100.0
2013-07-08 12:55:00,72.14,72.14,72.01,72.04,20200.0,55.1365,55.1365,55.0372,55.0601,20200.0
2013-07-08 13:00:00,72.03,72.16,72.02,72.14,25800.0,55.0525,55.1518,55.0448,55.1365,25800.0
2013-07-08 13:05:00,72.15,72.22,72.14,72.17,14900.0,55.1442,55.1977,55.1365,55.1595,14900.0
2013-07-08 13:10:00,72.17,72.18,72.11,72.11,7200.0,55.1595,55.1671,55.1136,55.1136,7200.0
2013-07-08 13:15:00,72.12,72.12,71.94,72.01,23700.0,55.1213,55.1213,54.9837,55.0372,23700.0
2013-07-08 13:20:00,72.01,72.12,71.97,72.0,41200.0,55.0372,55.1213,55.0066,55.0295,41200.0
2013-07-08 13:25:00,72.0,72.02,71.86,71.88,21300.0,55.0295,55.0448,54.9225,54.9378,21300.0
2013-07-08 13:30:00,71.88,72.02,71.87,72.0,70600.0,54.9378,55.0448,54.9302,55.0295,70600.0
2013-07-08 13:35:00,71.99,72.02,71.88,71.89,25000.0,55.0219,55.0448,54.9378,54.9455,25000.0
2013-07-08 13:40:00,71.89,72.05,71.85,72.04,50500.0,54.9455,55.0678,54.9149,55.0601,50500.0
2013-07-08 13:45:00,72.05,72.06,71.91,71.95,25400.0,55.0678,55.0754,54.9608,54.9913,25400.0
2013-07-08 13:50:00,71.95,71.99,71.91,71.91,29800.0,54.9913,55.0219,54.9608,54.9608,29800.0
2013-07-08 13:55:00,71.92,72.01,71.91,71.98,28900.0,54.9684,55.0372,54.9608,55.0143,28900.0
2013-07-08 14:00:00,71.98,72.07,71.97,72.06,45300.0,55.0143,55.083,55.0066,55.0754,45300.0
2013-07-08 14:05:00,72.07,72.08,71.98,72.0,16400.0,55.083,55.0907,55.0143,55.0295,16400.0
2013-07-08 14:10:00,72.0,72.0,71.9,71.98,36100.0,55.0295,55.0295,54.9531,55.0143,36100.0
2013-07-08 14:15:00,71.99,72.11,71.98,72.11,17900.0,55.0219,55.1136,55.0143,55.1136,17900.0
2013-07-08 14:20:00,72.11,72.17,72.11,72.11,20900.0,55.1136,55.1595,55.1136,55.1136,20900.0
2013-07-08 14:25:00,72.1,72.1,71.93,71.95,23300.0,55.106,55.106,54.976,54.9913,23300.0
2013-07-08 14:30:00,71.95,72.0,71.92,71.96,25900.0,54.9913,55.0295,54.9684,54.999,25900.0
2013-07-08 14:35:00,71.97,72.04,71.96,72.04,22800.0,55.0066,55.0601,54.999,55.0601,22800.0
2013-07-08 14:40:00,72.04,72.1,72.04,72.1,20100.0,55.0601,55.106,55.0601,55.106,20100.0
2013-07-08 14:45:00,72.09,72.09,72.01,72.03,22500.0,55.0983,55.0983,55.0372,55.0525,22500.0
2013-07-08 14:50:00,72.04,72.23,72.03,72.23,27700.0,55.0601,55.2053,55.0525,55.2053,27700.0
2013-07-08 14:55:00,72.22,72.24,72.19,72.19,33700.0,55.1977,55.213,55.1748,55.1748,33700.0
2013-07-08 15:00:00,72.18,72.2,72.09,72.11,36200.0,55.1671,55.1824,55.0983,55.1136,36200.0
2013-07-08 15:05:00,72.12,72.16,72.06,72.09,24400.0,55.1213,55.1518,55.0754,55.0983,24400.0
2013-07-08 15:10:00,72.09,72.14,72.04,72.11,39200.0,55.0983,55.1365,55.0601,55.1136,39200.0
2013-07-08 15:15:00,72.11,72.15,72.1,72.14,31300.0,55.1136,55.1442,55.106,55.1365,31300.0
2013-07-08 15:20:00,72.14,72.2,71.99,72.0,63300.0,55.1365,55.1824,55.0219,55.0295,63300.0
2013-07-08 15:25:00,72.0,72.07,71.99,72.02,25700.0,55.0295,55.083,55.0219,55.0448,25700.0
2013-07-08 15:30:00,72.02,72.13,71.99,72.1,49500.0,55.0448,55.1289,55.0219,55.106,49500.0
2013-07-08 15:35:00,72.11,72.13,72.01,72.04,31900.0,55.1136,55.1289,55.0372,55.0601,31900.0
2013-07-08 15:40:00,72.04,72.09,72.02,72.04,41000.0,55.0601,55.0983,55.0448,55.0601,41000.0
2013-07-08 15:45:00,72.05,72.06,71.96,71.98,78800.0,55.0678,55.0754,54.999,55.0143,78800.0
2013-07-08 15:50:00,71.98,72.0,71.92,71.94,95800.0,55.0143,55.0295,54.9684,54.9837,95800.0
2013-07-08 15:55:00,71.94,72.05,71.94,72.04,118100.0,54.9837,55.0678,54.9837,55.0601,118100.0
2013-07-09 09:30:00,72.78,72.88,72.52,72.7,75600.0,55.6257,55.7021,55.427,55.5646,75600.0
2013-07-09 09:35:00,72.63,72.75,72.56,72.62,47200.0,55.5111,55.6028,55.4576,55.5034,47200.0
2013-07-09 09:40:00,72.61,72.64,72.3,72.38,31200.0,55.4958,55.5187,55.2588,55.32,31200.0
2013-07-09 09:45:00,72.4,72.45,72.31,72.39,48900.0,55.3353,55.3735,55.2665,55.3276,48900.0
2013-07-09 09:50:00,72.41,72.54,72.36,72.46,24000.0,55.3429,55.4423,55.3047,55.3811,24000.0
2013-07-09 09:55:00,72.46,72.47,72.36,72.45,60400.0,55.3811,55.3888,55.3047,55.3735,60400.0
2013-07-09 10:00:00,72.43,72.45,72.08,72.23,21400.0,55.3582,55.3735,55.0907,55.2053,21400.0
2013-07-09 10:05:00,72.24,72.35,72.23,72.35,27900.0,55.213,55.2971,55.2053,55.2971,27900.0
2013-07-09 10:10:00,72.35,72.39,72.29,72.34,12800.0,55.2971,55.3276,55.2512,55.2894,12800.0
2013-07-09 10:15:00,72.38,72.49,72.33,72.39,14800.0,55.32,55.4041,55.2818,55.3276,14800.0
2013-07-09 10:20:00,72.4,72.58,72.39,72.57,16000.0,55.3353,55.4728,55.3276,55.4652,16000.0
2013-07-09 10:25:00,72.57,72.59,72.48,72.48,27500.0,55.4652,55.4805,55.3964,55.3964,27500.0
2013-07-09 10:30:00,72.51,72.57,72.49,72.56,34100.0,55.4193,55.4652,55.4041,55.4576,34100.0
2013-07-09 10:35:00,72.55,72.68,72.55,72.59,21000.0,55.4499,55.5493,55.4499,55.4805,21000.0
2013-07-09 10:40:00,72.59,72.59,72.5,72.54,34300.0,55.4805,55.4805,55.4117,55.4423,34300.0
2013-07-09 10:45:00,72.53,72.56,72.46,72.49,19400.0,55.4346,55.4576,55.3811,55.4041,19400.0
2013-07-09 10:50:00,72.49,72.55,72.48,72.51,18500.0,55.4041,55.4499,55.3964,55.4193,18500.0
2013-07-09 10:55:00,72.51,72.55,72.4,72.4,55400.0,55.4193,55.4499,55.3353,55.3353,55400.0
2013-07-09 11:00:00,72.4,72.44,72.38,72.4,64300.0,55.3353,55.3658,55.32,55.3353,64300.0
2013-07-09 11:05:00,72.38,72.42,72.32,72.33,62800.0,55.32,55.3506,55.2741,55.2818,62800.0
2013-07-09 11:10:00,72.32,72.34,72.25,72.26,38800.0,55.2741,55.2894,55.2206,55.2283,38800.0
2013-07-09 11:15:00,72.25,72.34,72.22,72.31,54000.0,55.2206,55.2894,55.1977,55.2665,54000.0
2013-07-09 11:20:00,72.32,72.34,72.27,72.33,123800.0,55.2741,55.2894,55.2359,55.2818,123800.0
2013-07-09 11:25:00,72.31,72.34,72.25,72.29,21700.0,55.2665,55.2894,55.2206,55.2512,21700.0
2013-07-09 11:30:00,72.29,72.47,72.29,72.44,59700.0,55.2512,55.3888,55.2512,55.3658,59700.0
2013-07-09 11:35:00,72.44,72.44,72.36,72.39,27100.0,55.3658,55.3658,55.3047,55.3276,27100.0
2013-07-09 11:40:00,72.38,72.45,72.37,72.39,16500.0,55.32,55.3735,55.3123,55.3276,16500.0
2013-07-09 11:45:00,72.38,72.47,72.33,72.35,26400.0,55.32,55.3888,55.2818,55.2971,26400.0
2013-07-09 11:50:00,72.36,72.44,72.29,72.34,28000.0,55.3047,55.3658,55.2512,55.2894,28000.0
2013-07-09 11:55:00,72.33,72.37,72.3,72.34,18800.0,55.2818,55.3123,55.2588,55.2894,18800.0
2013-07-09 12:00:00,72.32,72.39,72.3,72.39,10700.0,55.2741,55.3276,55.2588,55.3276,10700.0
2013-07-09 12:05:00,72.38,72.39,72.36,72.38,6900.0,55.32,55.3276,55.3047,55.32,6900.0
2013-07-09 12:10:00,72.38,72.45,72.38,72.43,14300.0,55.32,55.3735,55.32,55.3582,14300.0
2013-07-09 12:15:00,72.42,72.44,72.33,72.4,20300.0,55.3506,55.3658,55.2818,55.3353,20300.0
2013-07-09 12:20:00,72.38,72.42,72.32,72.32,13200.0,55.32,55.3506,55.2741,55.2741,13200.0
2013-07-09 12:25:00,72.33,72.33,72.28,72.3,17400.0,55.2818,55.2818,55.2436,55.2588,17400.0
2013-07-09 12:30:00,72.3,72.32,72.25,72.28,74200.0,55.2588,55.2741,55.2206,55.2436,74200.0
2013-07-09 12:35:00,72.29,72.32,72.26,72.27,55300.0,55.2512,55.2741,55.2283,55.2359,55300.0
2013-07-09 12:40:00,72.28,72.32,72.25,72.3,42700.0,55.2436,55.2741,55.2206,55.2588,42700.0
2013-07-09 12:45:00,72.3,72.42,72.26,72.41,156400.0,55.2588,55.3506,55.2283,55.3429,156400.0
2013-07-09 12:50:00,72.41,72.48,72.37,72.48,40800.0,55.3429,55.3964,55.3123,55.3964,40800.0
2013-07-09 12:55:00,72.48,72.51,72.47,72.49,27600.0,55.3964,55.4193,55.3888,55.4041,27600.0
2013-07-09 13:00:00,72.5,72.54,72.48,72.5,65200.0,55.4117,55.4423,55.3964,55.4117,65200.0
2013-07-09 13:05:00,72.5,72.54,72.48,72.5,17000.0,55.4117,55.4423,55.3964,55.4117,17000.0
2013-07-09 13:10:00,72.49,72.54,72.48,72.54,14100.0,55.4041,55.4423,55.3964,55.4423,14100.0
2013-07-09 13:15:00,72.54,72.56,72.52,72.55,12600.0,55.4423,55.4576,55.427,55.4499,12600.0
2013-07-09 13:20:00,72.56,72.63,72.55,72.62,26700.0,55.4576,55.5111,55.4499,55.5034,26700.0
2013-07-09 13:25:00,72.62,72.75,72.62,72.72,65600.0,55.5034,55.6028,55.5034,55.5798,65600.0
2013-07-09 13:30:00,72.7,72.77,72.69,72.73,29000.0,55.5646,55.6181,55.5569,55.5875,29000.0
2013-07-09 13:35:00,72.73,72.73,72.59,72.61,17000.0,55.5875,55.5875,55.4805,55.4958,17000.0
2013-07-09 13:40:00,72.6,72.61,72.55,72.59,25500.0,55.4881,55.4958,55.4499,55.4805,25500.0
2013-07-09 13:45:00,72.59,72.62,72.57,72.6,20700.0,55.4805,55.5034,55.4652,55.4881,20700.0
2013-07-09 13:50:00,72.6,72.66,72.6,72.62,13200.0,55.4881,55.534,55.4881,55.5034,13200.0
2013-07-09 13:55:00,72.63,72.64,72.57,72.6,26800.0,55.5111,55.5187,55.4652,55.4881,26800.0
2013-07-09 14:00:00,72.59,72.69,72.59,72.69,14000.0,55.4805,55.5569,55.4805,55.5569,14000.0
2013-07-09 14:05:00,72.69,72.7,72.61,72.66,15300.0,55.5569,55.5646,55.4958,55.534,15300.0
2013-07-09 14:10:00,72.67,72.71,72.63,72.71,25900.0,55.5416,55.5722,55.5111,55.5722,25900.0
2013-07-09 14:15:00,72.7,72.7,72.65,72.67,15600.0,55.5646,55.5646,55.5263,55.5416,15600.0
2013-07-09 14:20:00,72.68,72.71,72.63,72.66,37000.0,55.5493,55.5722,55.5111,55.534,37000.0
2013-07-09 14:25:00,72.66,72.67,72.63,72.67,30400.0,55.534,55.5416,55.5111,55.5416,30400.0
2013-07-09 14:30:00,72.67,72.73,72.65,72.66,24000.0,55.5416,55.5875,55.5263,55.534,24000.0
2013-07-09 14:35:00,72.7,72.7,72.62,72.63,59800.0,55.5646,55.5646,55.5034,55.5111,59800.0
2013-07-09 14:40:00,72.64,72.72,72.61,72.7,67300.0,55.5187,55.5798,55.4958,55.5646,67300.0
2013-07-09 14:45:00,72.7,72.75,72.69,72.75,72200.0,55.5646,55.6028,55.5569,55.6028,72200.0
2013-07-09 14:50:00,72.74,72.74,72.68,72.71,58300.0,55.5951,55.5951,55.5493,55.5722,58300.0
2013-07-09 14:55:00,72.71,72.72,72.7,72.7,54000.0,55.5722,55.5798,55.5646,55.5646,54000.0
2013-07-09 15:00:00,72.7,72.74,72.64,72.66,32100.0,55.5646,55.5951,55.5187,55.534,32100.0
2013-07-09 15:05:00,72.67,72.76,72.67,72.75,64000.0,55.5416,55.6104,55.5416,55.6028,64000.0
2013-07-09 15:10:00,72.74,72.75,72.69,72.73,28000.0,55.5951,55.6028,55.5569,55.5875,28000.0
2013-07-09 15:15:00,72.75,72.75,72.67,72.72,27000.0,55.6028,55.6028,55.5416,55.5798,27000.0
2013-07-09 15:20:00,72.71,72.76,72.68,72.74,92200.0,55.5722,55.6104,55.5493,55.5951,92200.0
2013-07-09 15:25:00,72.72,72.83,72.71,72.8,39300.0,55.5798,55.6639,55.5722,55.641,39300.0
2013-07-09 15:30:00,72.8,72.83,72.69,72.83,93700.0,55.641,55.6639,55.5569,55.6639,93700.0
2013-07-09 15:35:00,72.83,72.83,72.79,72.8,49800.0,55.6639,55.6639,55.6333,55.641,49800.0
2013-07-09 15:40:00,72.8,72.88,72.78,72.86,142000.0,55.641,55.7021,55.6257,55.6868,142000.0
2013-07-09 15:45:00,72.86,72.86,72.76,72.83,108400.0,55.6868,55.6868,55.6104,55.6639,108400.0
2013-07-09 15:50:00,72.84,72.85,72.77,72.82,218000.0,55.6716,55.6792,55.6181,55.6563,218000.0
2013-07-09 15:55:00,72.81,72.91,72.75,72.87,212200.0,55.6486,55.7251,55.6028,55.6945,212200.0
2013-07-10 09:30:00,72.61,73.06,72.57,73.06,59800.0,55.4958,55.8397,55.4652,55.8397,59800.0
2013-07-10 09:35:00,72.99,73.14,72.93,73.06,46800.0,55.7862,55.9008,55.7403,55.8397,46800.0
2013-07-10 09:40:00,73.08,73.31,73.06,73.27,79600.0,55.855,56.0308,55.8397,56.0002,79600.0
2013-07-10 09:45:00,73.26,73.54,73.25,73.44,103000.0,55.9926,56.2066,55.9849,56.1301,103000.0
2013-07-10 09:50:00,73.45,73.49,73.31,73.45,82500.0,56.1378,56.1684,56.0308,56.1378,82500.0
2013-07-10 09:55:00,73.47,73.72,73.41,73.66,77900.0,56.1531,56.3441,56.1072,56.2983,77900.0
2013-07-10 10:00:00,73.64,73.71,73.48,73.67,61100.0,56.283,56.3365,56.1607,56.3059,61100.0
2013-07-10 10:05:00,73.72,74.04,73.68,74.04,50600.0,56.3441,56.5887,56.3136,56.5887,50600.0
2013-07-10 10:10:00,74.02,74.18,73.91,74.05,146100.0,56.5734,56.6957,56.4894,56.5964,146100.0
2013-07-10 10:15:00,74.05,74.19,73.81,73.84,72600.0,56.5964,56.7034,56.4129,56.4359,72600.0
2013-07-10 10:20:00,73.8,74.18,73.8,74.05,65400.0,56.4053,56.6957,56.4053,56.5964,65400.0
2013-07-10 10:25:00,74.05,74.05,73.93,74.0,50000.0,56.5964,56.5964,56.5046,56.5581,50000.0
2013-07-10 10:30:00,74.01,74.12,73.88,74.08,93300.0,56.5658,56.6499,56.4664,56.6193,93300.0
2013-07-10 10:35:00,74.07,74.2,74.05,74.16,128600.0,56.6116,56.711,56.5964,56.6804,128600.0
2013-07-10 10:40:00,74.17,74.2,74.06,74.14,66400.0,56.6881,56.711,56.604,56.6651,66400.0
2013-07-10 10:45:00,74.12,74.39,74.1,74.36,116300.0,56.6499,56.8562,56.6346,56.8333,116300.0
2013-07-10 10:50:00,74.36,74.4,74.32,74.38,65900.0,56.8333,56.8639,56.8027,56.8486,65900.0
2013-07-10 10:55:00,74.37,74.52,74.34,74.48,144400.0,56.8409,56.9556,56.818,56.925,144400.0
2013-07-10 11:00:00,74.48,74.77,74.45,74.74,80700.0,56.925,57.1467,56.9021,57.1237,80700.0
2013-07-10 11:05:00,74.73,74.78,74.65,74.73,82100.0,57.1161,57.1543,57.0549,57.1161,82100.0
2013-07-10 11:10:00,74.73,74.8,74.66,74.71,91800.0,57.1161,57.1696,57.0626,57.1008,91800.0
2013-07-10 11:15:00,74.71,74.71,74.65,74.67,70200.0,57.1008,57.1008,57.0549,57.0702,70200.0
2013-07-10 11:20:00,74.65,74.69,74.65,74.67,48700.0,57.0549,57.0855,57.0549,57.0702,48700.0
2013-07-10 11:25:00,74.66,74.73,74.66,74.72,50400.0,57.0626,57.1161,57.0626,57.1084,50400.0
2013-07-10 11:30:00,74.72,74.75,74.71,74.74,119400.0,57.1084,57.1314,57.1008,57.1237,119400.0
2013-07-10 11:35:00,74.74,74.75,74.72,74.72,191800.0,57.1237,57.1314,57.1084,57.1084,191800.0
2013-07-10 11:40:00,74.73,74.73,74.57,74.57,69700.0,57.1161,57.1161,56.9938,56.9938,69700.0
2013-07-10 11:45:00,74.58,74.58,74.49,74.52,25300.0,57.0014,57.0014,56.9327,56.9556,25300.0
2013-07-10 11:50:00,74.51,74.7,74.5,74.68,214200.0,56.9479,57.0932,56.9403,57.0779,214200.0
2013-07-10 11:55:00,74.66,74.68,74.56,74.57,31600.0,57.0626,57.0779,56.9862,56.9938,31600.0
2013-07-10 12:00:00,74.56,74.7,74.55,74.67,42900.0,56.9862,57.0932,56.9785,57.0702,42900.0
2013-07-10 12:05:00,74.67,74.7,74.66,74.69,19900.0,57.0702,57.0932,57.0626,57.0855,19900.0
2013-07-10 12:10:00,74.69,74.75,74.64,74.74,76200.0,57.0855,57.1314,57.0473,57.1237,76200.0
2013-07-10 12:15:00,74.74,74.9,74.74,74.89,36500.0,57.1237,57.246,57.1237,57.2384,36500.0
2013-07-10 12:20:00,74.89,74.89,74.7,74.73,35600.0,57.2384,57.2384,57.0932,57.1161,35600.0
2013-07-10 12:25:00,74.72,74.75,74.7,74.72,37200.0,57.1084,57.1314,57.0932,57.1084,37200.0
2013-07-10 12:30:00,74.71,74.72,74.64,74.7,19800.0,57.1008,57.1084,57.0473,57.0932,19800.0
2013-07-10 12:35:00,74.7,74.75,74.68,74.73,18500.0,57.0932,57.1314,57.0779,57.1161,18500.0
2013-07-10 12:40:00,74.73,74.74,74.72,74.74,41900.0,57.1161,57.1237,57.1084,57.1237,41900.0
2013-07-10 12:45:00,74.74,74.78,74.73,74.77,32900.0,57.1237,57.1543,57.1161,57.1467,32900.0
2013-07-10 12:50:00,74.77,74.83,74.77,74.82,18000.0,57.1467,57.1925,57.1467,57.1849,18000.0
2013-07-10 12:55:00,74.82,74.88,74.82,74.84,35900.0,57.1849,57.2307,57.1849,57.2002,35900.0
2013-07-10 13:00:00,74.84,75.02,74.75,75.02,198300.0,57.2002,57.3377,57.1314,57.3377,198300.0
2013-07-10 13:05:00,75.01,75.1,75.0,75.1,48500.0,57.3301,57.3989,57.3224,57.3989,48500.0
2013-07-10 13:10:00,75.1,75.44,75.1,75.37,135800.0,57.3989,57.6587,57.3989,57.6052,135800.0
2013-07-10 13:15:00,75.37,75.41,75.0,75.0,105200.0,57.6052,57.6358,57.3224,57.3224,105200.0
2013-07-10 13:20:00,75.0,75.13,74.95,74.95,90400.0,57.3224,57.4218,57.2842,57.2842,90400.0
2013-07-10 13:25:00,74.95,75.24,74.95,75.22,99700.0,57.2842,57.5059,57.2842,57.4906,99700.0
2013-07-10 13:30:00,75.21,75.44,75.21,75.29,121800.0,57.4829,57.6587,57.4829,57.5441,121800.0
2013-07-10 13:35:00,75.29,75.33,75.15,75.32,124900.0,57.5441,57.5747,57.4371,57.567,124900.0
2013-07-10 13:40:00,75.32,75.38,75.27,75.33,53000.0,57.567,57.6129,57.5288,57.5747,53000.0
2013-07-10 13:45:00,75.33,75.49,75.33,75.36,43700.0,57.5747,57.697,57.5747,57.5976,43700.0
2013-07-10 13:50:00,75.35,75.38,75.18,75.2,32500.0,57.59,57.6129,57.46,57.4753,32500.0
2013-07-10 13:55:00,75.17,75.18,75.02,75.02,37600.0,57.4524,57.46,57.3377,57.3377,37600.0
2013-07-10 14:00:00,75.03,75.56,75.01,75.52,87800.0,57.3454,57.7505,57.3301,57.7199,87800.0
2013-07-10 14:05:00,75.5,75.52,75.21,75.32,91400.0,57.7046,57.7199,57.4829,57.567,91400.0
2013-07-10 14:10:00,75.31,75.33,75.21,75.3,64800.0,57.5594,57.5747,57.4829,57.5517,64800.0
2013-07-10 14:15:00,75.3,75.39,75.24,75.34,113800.0,57.5517,57.6205,57.5059,57.5823,113800.0
2013-07-10 14:20:00,75.3,75.36,75.22,75.22,132100.0,57.5517,57.5976,57.4906,57.4906,132100.0
2013-07-10 14:25:00,75.25,75.25,75.05,75.12,70600.0,57.5135,57.5135,57.3607,57.4142,70600.0
2013-07-10 14:30:00,75.12,75.14,75.1,75.13,37100.0,57.4142,57.4294,57.3989,57.4218,37100.0
2013-07-10 14:35:00,75.1,75.19,75.1,75.12,77900.0,57.3989,57.4677,57.3989,57.4142,77900.0
2013-07-10 14:40:00,75.12,75.2,75.1,75.2,82300.0,57.4142,57.4753,57.3989,57.4753,82300.0
2013-07-10 14:45:00,75.2,75.21,74.91,74.97,79800.0,57.4753,57.4829,57.2537,57.2995,79800.0
2013-07-10 14:50:00,74.94,75.11,74.92,75.02,59900.0,57.2766,57.4065,57.2613,57.3377,59900.0
2013-07-10 14:55:00,75.03,75.13,75.03,75.12,76000.0,57.3454,57.4218,57.3454,57.4142,76000.0
2013-07-10 15:00:00,75.12,75.18,75.09,75.15,52700.0,57.4142,57.46,57.3912,57.4371,52700.0
2013-07-10 15:05:00,75.15,75.16,75.0,75.01,124700.0,57.4371,57.4447,57.3224,57.3301,124700.0
2013-07-10 15:10:00,75.01,75.04,74.93,75.02,88400.0,57.3301,57.353,57.2689,57.3377,88400.0
2013-07-10 15:15:00,75.01,75.02,74.84,74.99,75200.0,57.3301,57.3377,57.2002,57.3148,75200.0
2013-07-10 15:20:00,74.99,75.09,74.95,75.09,41100.0,57.3148,57.3912,57.2842,57.3912,41100.0
2013-07-10 15:25:00,75.09,75.23,75.07,75.18,84100.0,57.3912,57.4982,57.3759,57.46,84100.0
2013-07-10 15:30:00,75.18,75.29,75.18,75.26,85200.0,57.46,57.5441,57.46,57.5212,85200.0
2013-07-10 15:35:00,75.26,75.44,75.2,75.44,91200.0,57.5212,57.6587,57.4753,57.6587,91200.0
2013-07-10 15:40:00,75.44,75.83,75.44,75.83,186400.0,57.6587,57.9568,57.6587,57.9568,186400.0
2013-07-10 15:45:00,75.83,75.86,75.73,75.84,214400.0,57.9568,57.9797,57.8804,57.9645,214400.0
2013-07-10 15:50:00,75.83,75.84,75.71,75.8,295600.0,57.9568,57.9645,57.8651,57.9339,295600.0
2013-07-10 15:55:00,75.76,75.85,75.74,75.76,240800.0,57.9033,57.9721,57.888,57.9033,240800.0
2013-07-11 09:30:00,76.94,78.33,76.76,78.06,270400.0,58.8052,59.8676,58.6676,59.6612,270400.0
2013-07-11 09:35:00,77.97,78.09,76.61,77.14,248200.0,59.5924,59.6841,58.553,58.958,248200.0
2013-07-11 09:40:00,77.15,77.54,77.06,77.28,199500.0,58.9657,59.2638,58.8969,59.065,199500.0
2013-07-11 09:45:00,77.27,77.4,77.16,77.38,91700.0,59.0574,59.1568,58.9733,59.1415,91700.0
2013-07-11 09:50:00,77.39,77.6,77.38,77.48,121300.0,59.1491,59.3096,59.1415,59.2179,121300.0
2013-07-11 09:55:00,77.48,77.66,77.34,77.66,72900.0,59.2179,59.3555,59.1109,59.3555,72900.0
2013-07-11 10:00:00,77.66,77.68,77.25,77.39,104500.0,59.3555,59.3708,59.0421,59.1491,104500.0
2013-07-11 10:05:00,77.4,77.61,77.3,77.55,58400.0,59.1568,59.3173,59.0803,59.2714,58400.0
2013-07-11 10:10:00,77.55,77.76,77.54,77.7,85500.0,59.2714,59.4319,59.2638,59.3861,85500.0
2013-07-11 10:15:00,77.7,77.84,77.69,77.78,94800.0,59.3861,59.4931,59.3784,59.4472,94800.0
2013-07-11 10:20:00,77.76,77.81,77.66,77.66,198500.0,59.4319,59.4701,59.3555,59.3555,198500.0
2013-07-11 10:25:00,77.66,77.84,77.65,77.7,65100.0,59.3555,59.4931,59.3478,59.3861,65100.0
2013-07-11 10:30:00,77.7,77.7,77.51,77.53,117700.0,59.3861,59.3861,59.2408,59.2561,117700.0
2013-07-11 10:35:00,77.54,77.71,77.44,77.71,65100.0,59.2638,59.3937,59.1873,59.3937,65100.0
2013-07-11 10:40:00,77.7,77.77,77.5,77.77,81900.0,59.3861,59.4396,59.2332,59.4396,81900.0
2013-07-11 10:45:00,77.77,77.81,77.62,77.65,81100.0,59.4396,59.4701,59.3249,59.3478,81100.0
2013-07-11 10:50:00,77.65,77.8,77.65,77.77,54200.0,59.3478,59.4625,59.3478,59.4396,54200.0
2013-07-11 10:55:00,77.77,78.01,77.74,77.75,46300.0,59.4396,59.623,59.4166,59.4243,46300.0
2013-07-11 11:00:00,77.76,77.83,77.73,77.77,54400.0,59.4319,59.4854,59.409,59.4396,54400.0
2013-07-11 11:05:00,77.76,77.77,77.69,77.77,54500.0,59.4319,59.4396,59.3784,59.4396,54500.0
2013-07-11 11:10:00,77.77,77.77,77.69,77.69,72400.0,59.4396,59.4396,59.3784,59.3784,72400.0
2013-07-11 11:15:00,77.7,77.71,77.54,77.55,44600.0,59.3861,59.3937,59.2638,59.2714,44600.0
2013-07-11 11:20:00,77.55,77.56,77.46,77.5,68500.0,59.2714,59.2791,59.2026,59.2332,68500.0
2013-07-11 11:25:00,77.49,77.51,77.39,77.51,43300.0,59.2256,59.2408,59.1491,59.2408,43300.0
2013-07-11 11:30:00,77.5,77.61,77.49,77.54,65700.0,59.2332,59.3173,59.2256,59.2638,65700.0
2013-07-11 11:35:00,77.54,77.55,77.43,77.47,55000.0,59.2638,59.2714,59.1797,59.2103,55000.0
2013-07-11 11:40:00,77.47,77.47,77.27,77.3,34800.0,59.2103,59.2103,59.0574,59.0803,34800.0
2013-07-11 11:45:00,77.3,77.38,77.29,77.31,30800.0,59.0803,59.1415,59.0727,59.088,30800.0
2013-07-11 11:50:00,77.32,77.34,77.29,77.31,29700.0,59.0956,59.1109,59.0727,59.088,29700.0
2013-07-11 11:55:00,77.31,77.36,77.29,77.32,30500.0,59.088,59.1262,59.0727,59.0956,30500.0
2013-07-11 12:00:00,77.32,77.32,77.17,77.18,35800.0,59.0956,59.0956,58.981,58.9886,35800.0
2013-07-11 12:05:00,77.16,77.22,77.06,77.07,43100.0,58.9733,59.0192,58.8969,58.9045,43100.0
2013-07-11 12:10:00,77.07,77.11,77.06,77.08,44200.0,58.9045,58.9351,58.8969,58.9122,44200.0
2013-07-11 12:15:00,77.08,77.2,77.07,77.19,48300.0,58.9122,59.0039,58.9045,58.9963,48300.0
2013-07-11 12:20:00,77.19,77.26,77.17,77.23,43500.0,58.9963,59.0498,58.981,59.0268,43500.0
2013-07-11 12:25:00,77.22,77.23,77.12,77.18,206100.0,59.0192,59.0268,58.9428,58.9886,206100.0
2013-07-11 12:30:00,77.18,77.25,77.0,77.07,123200.0,58.9886,59.0421,58.851,58.9045,123200.0
2013-07-11 12:35:00,77.06,77.11,77.03,77.05,73100.0,58.8969,58.9351,58.874,58.8893,73100.0
2013-07-11 12:40:00,77.03,77.08,77.0,77.08,13100.0,58.874,58.9122,58.851,58.9122,13100.0
2013-07-11 12:45:00,77.08,77.15,77.07,77.07,44000.0,58.9122,58.9657,58.9045,58.9045,44000.0
2013-07-11 12:50:00,77.07,77.13,77.04,77.13,48100.0,58.9045,58.9504,58.8816,58.9504,48100.0
2013-07-11 12:55:00,77.14,77.17,77.11,77.16,28700.0,58.958,58.981,58.9351,58.9733,28700.0
2013-07-11 13:00:00,77.16,77.18,77.07,77.13,45800.0,58.9733,58.9886,58.9045,58.9504,45800.0
2013-07-11 13:05:00,77.12,77.18,77.09,77.12,27700.0,58.9428,58.9886,58.9198,58.9428,27700.0
2013-07-11 13:10:00,77.12,77.18,77.09,77.11,34600.0,58.9428,58.9886,58.9198,58.9351,34600.0
2013-07-11 13:15:00,77.11,77.14,77.08,77.09,41600.0,58.9351,58.958,58.9122,58.9198,41600.0
2013-07-11 13:20:00,77.09,77.16,77.04,77.15,63200.0,58.9198,58.9733,58.8816,58.9657,63200.0
2013-07-11 13:25:00,77.15,77.15,77.04,77.12,23500.0,58.9657,58.9657,58.8816,58.9428,23500.0
2013-07-11 13:30:00,77.13,77.14,77.02,77.02,41300.0,58.9504,58.958,58.8663,58.8663,41300.0
2013-07-11 13:35:00,77.02,77.02,76.92,76.98,31600.0,58.8663,58.8663,58.7899,58.8358,31600.0
2013-07-11 13:40:00,76.99,77.07,76.97,76.97,32900.0,58.8434,58.9045,58.8281,58.8281,32900.0
2013-07-11 13:45:00,76.97,77.12,76.97,77.03,52700.0,58.8281,58.9428,58.8281,58.874,52700.0
2013-07-11 13:50:00,77.04,77.06,76.91,76.93,25800.0,58.8816,58.8969,58.7823,58.7975,25800.0
2013-07-11 13:55:00,76.92,76.95,76.89,76.94,29800.0,58.7899,58.8128,58.767,58.8052,29800.0
2013-07-11 14:00:00,76.93,77.08,76.93,77.06,46500.0,58.7975,58.9122,58.7975,58.8969,46500.0
2013-07-11 14:05:00,77.06,77.11,77.03,77.11,30700.0,58.8969,58.9351,58.874,58.9351,30700.0
2013-07-11 14:10:00,77.11,77.15,77.09,77.09,40100.0,58.9351,58.9657,58.9198,58.9198,40100.0
2013-07-11 14:15:00,77.09,77.11,77.08,77.09,40100.0,58.9198,58.9351,58.9122,58.9198,40100.0
2013-07-11 14:20:00,77.09,77.15,77.08,77.13,47600.0,58.9198,58.9657,58.9122,58.9504,47600.0
2013-07-11 14:25:00,77.14,77.19,77.11,77.16,87200.0,58.958,58.9963,58.9351,58.9733,87200.0
2013-07-11 14:30:00,77.17,77.22,77.15,77.2,47900.0,58.981,59.0192,58.9657,59.0039,47900.0
2013-07-11 14:35:00,77.2,77.2,77.15,77.15,36200.0,59.0039,59.0039,58.9657,58.9657,36200.0
2013-07-11 14:40:00,77.15,77.2,77.15,77.18,52700.0,58.9657,59.0039,58.9657,58.9886,52700.0
2013-07-11 14:45:00,77.18,77.18,77.15,77.15,35900.0,58.9886,58.9886,58.9657,58.9657,35900.0
2013-07-11 14:50:00,77.15,77.18,77.1,77.11,53200.0,58.9657,58.9886,58.9275,58.9351,53200.0
2013-07-11 14:55:00,77.12,77.12,77.08,77.11,62200.0,58.9428,58.9428,58.9122,58.9351,62200.0
2013-07-11 15:00:00,77.11,77.19,77.1,77.1,45900.0,58.9351,58.9963,58.9275,58.9275,45900.0
2013-07-11 15:05:00,77.1,77.12,77.01,77.1,81600.0,58.9275,58.9428,58.8587,58.9275,81600.0
2013-07-11 15:10:00,77.08,77.11,77.0,77.02,49500.0,58.9122,58.9351,58.851,58.8663,49500.0
2013-07-11 15:15:00,77.02,77.02,76.95,77.0,52100.0,58.8663,58.8663,58.8128,58.851,52100.0
2013-07-11 15:20:00,77.0,77.13,76.99,77.13,46800.0,58.851,58.9504,58.8434,58.9504,46800.0
2013-07-11 15:25:00,77.14,77.14,77.0,77.1,49100.0,58.958,58.958,58.851,58.9275,49100.0
2013-07-11 15:30:00,77.08,77.13,77.03,77.09,68000.0,58.9122,58.9504,58.874,58.9198,68000.0
2013-07-11 15:35:00,77.1,77.17,77.09,77.17,64300.0,58.9275,58.981,58.9198,58.981,64300.0
2013-07-11 15:40:00,77.18,77.2,77.11,77.2,71400.0,58.9886,59.0039,58.9351,59.0039,71400.0
2013-07-11 15:45:00,77.2,77.21,77.12,77.17,94200.0,59.0039,59.0115,58.9428,58.981,94200.0
2013-07-11 15:50:00,77.17,77.26,77.16,77.22,117300.0,58.981,59.0498,58.9733,59.0192,117300.0
2013-07-11 15:55:00,77.22,77.35,77.22,77.23,189400.0,59.0192,59.1185,59.0192,59.0268,189400.0
2013-07-12 09:30:00,77.83,77.83,76.96,77.21,34800.0,59.4854,59.4854,58.8205,59.0115,34800.0
2013-07-12 09:35:00,77.22,77.36,77.02,77.07,32100.0,59.0192,59.1262,58.8663,58.9045,32100.0
2013-07-12 09:40:00,77.09,77.27,76.91,77.09,44000.0,58.9198,59.0574,58.7823,58.9198,44000.0
2013-07-12 09:45:00,77.11,77.75,77.1,77.56,71200.0,58.9351,59.4243,58.9275,59.2791,71200.0
2013-07-12 09:50:00,77.55,77.69,77.53,77.61,37000.0,59.2714,59.3784,59.2561,59.3173,37000.0
2013-07-12 09:55:00,77.61,77.65,77.31,77.38,22800.0,59.3173,59.3478,59.088,59.1415,22800.0
2013-07-12 10:00:00,77.34,77.67,77.34,77.65,32900.0,59.1109,59.3631,59.1109,59.3478,32900.0
2013-07-12 10:05:00,77.69,77.71,77.55,77.62,20100.0,59.3784,59.3937,59.2714,59.3249,20100.0
2013-07-12 10:10:00,77.63,77.73,77.62,77.65,18900.0,59.3326,59.409,59.3249,59.3478,18900.0
2013-07-12 10:15:00,77.66,77.7,77.58,77.63,14300.0,59.3555,59.3861,59.2943,59.3326,14300.0
2013-07-12 10:20:00,77.66,77.66,77.48,77.53,28100.0,59.3555,59.3555,59.2179,59.2561,28100.0
2013-07-12 10:25:00,77.53,77.67,77.53,77.64,33000.0,59.2561,59.3631,59.2561,59.3402,33000.0
2013-07-12 10:30:00,77.64,77.73,77.63,77.72,28100.0,59.3402,59.409,59.3326,59.4013,28100.0
2013-07-12 10:35:00,77.73,77.86,77.72,77.86,42900.0,59.409,59.5083,59.4013,59.5083,42900.0
2013-07-12 10:40:00,77.87,78.04,77.87,78.03,58200.0,59.516,59.6459,59.516,59.6383,58200.0
2013-07-12 10:45:00,78.02,78.04,77.77,77.77,33000.0,59.6306,59.6459,59.4396,59.4396,33000.0
2013-07-12 10:50:00,77.75,77.84,77.7,77.84,50900.0,59.4243,59.4931,59.3861,59.4931,50900.0
2013-07-12 10:55:00,77.85,78.06,77.83,78.06,41800.0,59.5007,59.6612,59.4854,59.6612,41800.0
2013-07-12 11:00:00,78.06,78.09,78.02,78.05,48400.0,59.6612,59.6841,59.6306,59.6536,48400.0
2013-07-12 11:05:00,78.05,78.2,78.03,78.18,54300.0,59.6536,59.7682,59.6383,59.7529,54300.0
2013-07-12 11:10:00,78.19,78.31,78.19,78.23,40200.0,59.7606,59.8523,59.7606,59.7911,40200.0
2013-07-12 11:15:00,78.22,78.23,77.97,78.02,26400.0,59.7835,59.7911,59.5924,59.6306,26400.0
2013-07-12 11:20:00,78.02,78.02,77.85,77.86,15800.0,59.6306,59.6306,59.5007,59.5083,15800.0
2013-07-12 11:25:00,77.85,77.88,77.78,77.82,21900.0,59.5007,59.5236,59.4472,59.4778,21900.0
2013-07-12 11:30:00,77.82,77.92,77.82,77.89,15500.0,59.4778,59.5542,59.4778,59.5313,15500.0
2013-07-12 11:35:00,77.89,77.91,77.7,77.7,28600.0,59.5313,59.5466,59.3861,59.3861,28600.0
2013-07-12 11:40:00,77.7,77.77,77.65,77.66,17400.0,59.3861,59.4396,59.3478,59.3555,17400.0
2013-07-12 11:45:00,77.65,77.65,77.55,77.56,17100.0,59.3478,59.3478,59.2714,59.2791,17100.0
2013-07-12 11:50:00,77.56,77.56,77.39,77.39,11100.0,59.2791,59.2791,59.1491,59.1491,11100.0
2013-07-12 11:55:00,77.39,77.51,77.38,77.47,34100.0,59.1491,59.2408,59.1415,59.2103,34100.0
2013-07-12 12:00:00,77.47,77.65,77.47,77.65,21000.0,59.2103,59.3478,59.2103,59.3478,21000.0
2013-07-12 12:05:00,77.66,77.67,77.55,77.55,20700.0,59.3555,59.3631,59.2714,59.2714,20700.0
2013-07-12 12:10:00,77.54,77.6,77.51,77.55,24600.0,59.2638,59.3096,59.2408,59.2714,24600.0
2013-07-12 12:15:00,77.55,77.63,77.54,77.61,29500.0,59.2714,59.3326,59.2638,59.3173,29500.0
2013-07-12 12:20:00,77.6,77.6,77.5,77.51,102800.0,59.3096,59.3096,59.2332,59.2408,102800.0
2013-07-12 12:25:00,77.52,77.56,77.48,77.55,26000.0,59.2485,59.2791,59.2179,59.2714,26000.0
2013-07-12 12:30:00,77.56,77.56,77.32,77.32,20700.0,59.2791,59.2791,59.0956,59.0956,20700.0
2013-07-12 12:35:00,77.35,77.35,77.22,77.23,14000.0,59.1185,59.1185,59.0192,59.0268,14000.0
2013-07-12 12:40:00,77.24,77.3,77.23,77.26,18600.0,59.0345,59.0803,59.0268,59.0498,18600.0
2013-07-12 12:45:00,77.26,77.26,77.16,77.16,10200.0,59.0498,59.0498,58.9733,58.9733,10200.0
2013-07-12 12:50:00,77.16,77.31,77.16,77.3,17700.0,58.9733,59.088,58.9733,59.0803,17700.0
2013-07-12 12:55:00,77.29,77.29,77.27,77.27,24300.0,59.0727,59.0727,59.0574,59.0574,24300.0
2013-07-12 13:00:00,77.27,77.31,77.25,77.27,61200.0,59.0574,59.088,59.0421,59.0574,61200.0
2013-07-12 13:05:00,77.28,77.35,77.27,77.3,10900.0,59.065,59.1185,59.0574,59.0803,10900.0
2013-07-12 13:10:00,77.31,77.45,77.31,77.36,18100.0,59.088,59.195,59.088,59.1262,18100.0
2013-07-12 13:15:00,77.36,77.48,77.35,77.48,9000.0,59.1262,59.2179,59.1185,59.2179,9000.0
2013-07-12 13:20:00,77.47,77.59,77.47,77.58,22500.0,59.2103,59.302,59.2103,59.2943,22500.0
2013-07-12 13:25:00,77.58,77.58,77.53,77.56,32300.0,59.2943,59.2943,59.2561,59.2791,32300.0
2013-07-12 13:30:00,77.55,77.59,77.53,77.55,18800.0,59.2714,59.302,59.2561,59.2714,18800.0
2013-07-12 13:35:00,77.54,77.56,77.5,77.55,15700.0,59.2638,59.2791,59.2332,59.2714,15700.0
2013-07-12 13:40:00,77.53,77.56,77.53,77.56,15500.0,59.2561,59.2791,59.2561,59.2791,15500.0
2013-07-12 13:45:00,77.56,77.73,77.55,77.73,46400.0,59.2791,59.409,59.2714,59.409,46400.0
2013-07-12 13:50:00,77.73,77.73,77.67,77.68,23500.0,59.409,59.409,59.3631,59.3708,23500.0
2013-07-12 13:55:00,77.68,77.69,77.54,77.56,19100.0,59.3708,59.3784,59.2638,59.2791,19100.0
2013-07-12 14:00:00,77.54,77.57,77.53,77.56,29500.0,59.2638,59.2867,59.2561,59.2791,29500.0
2013-07-12 14:05:00,77.56,77.65,77.55,77.6,43900.0,59.2791,59.3478,59.2714,59.3096,43900.0
2013-07-12 14:10:00,77.59,77.59,77.55,77.55,16000.0,59.302,59.302,59.2714,59.2714,16000.0
2013-07-12 14:15:00,77.54,77.6,77.53,77.59,31500.0,59.2638,59.3096,59.2561,59.302,31500.0
2013-07-12 14:20:00,77.6,77.74,77.59,77.74,40900.0,59.3096,59.4166,59.302,59.4166,40900.0
2013-07-12 14:25:00,77.74,77.75,77.71,77.72,24800.0,59.4166,59.4243,59.3937,59.4013,24800.0
2013-07-12 14:30:00,77.72,77.75,77.66,77.66,25600.0,59.4013,59.4243,59.3555,59.3555,25600.0
2013-07-12 14:35:00,77.66,77.74,77.63,77.72,22600.0,59.3555,59.4166,59.3326,59.4013,22600.0
2013-07-12 14:40:00,77.73,77.75,77.7,77.74,46000.0,59.409,59.4243,59.3861,59.4166,46000.0
2013-07-12 14:45:00,77.74,77.79,77.74,77.79,21600.0,59.4166,59.4548,59.4166,59.4548,21600.0
2013-07-12 14:50:00,77.78,77.78,77.71,77.71,25400.0,59.4472,59.4472,59.3937,59.3937,25400.0
2013-07-12 14:55:00,77.72,77.72,77.6,77.62,36200.0,59.4013,59.4013,59.3096,59.3249,36200.0
2013-07-12 15:00:00,77.62,77.63,77.6,77.62,22400.0,59.3249,59.3326,59.3096,59.3249,22400.0
2013-07-12 15:05:00,77.61,77.62,77.54,77.54,16000.0,59.3173,59.3249,59.2638,59.2638,16000.0
2013-07-12 15:10:00,77.54,77.55,77.41,77.48,37300.0,59.2638,59.2714,59.1644,59.2179,37300.0
2013-07-12 15:15:00,77.48,77.54,77.46,77.53,47200.0,59.2179,59.2638,59.2026,59.2561,47200.0
2013-07-12 15:20:00,77.54,77.56,77.51,77.51,24500.0,59.2638,59.2791,59.2408,59.2408,24500.0
2013-07-12 15:25:00,77.52,77.64,77.52,77.64,31300.0,59.2485,59.3402,59.2485,59.3402,31300.0
2013-07-12 15:30:00,77.64,77.67,77.63,77.66,49500.0,59.3402,59.3631,59.3326,59.3555,49500.0
2013-07-12 15:35:00,77.66,77.73,77.64,77.64,40700.0,59.3555,59.409,59.3402,59.3402,40700.0
2013-07-12 15:40:00,77.64,77.78,77.64,77.76,69300.0,59.3402,59.4472,59.3402,59.4319,69300.0
2013-07-12 15:45:00,77.77,77.93,77.76,77.85,98100.0,59.4396,59.5618,59.4319,59.5007,98100.0
2013-07-12 15:50:00,77.86,77.89,77.82,77.86,94300.0,59.5083,59.5313,59.4778,59.5083,94300.0
2013-07-12 15:55:00,77.87,77.91,77.81,77.83,202900.0,59.516,59.5466,59.4701,59.4854,202900.0
2013-07-15 09:30:00,76.45,77.72,76.45,77.46,106800.0,58.4307,59.4013,58.4307,59.2026,106800.0
2013-07-15 09:35:00,77.47,77.52,76.8,76.81,32000.0,59.2103,59.2485,58.6982,58.7058,32000.0
2013-07-15 09:40:00,76.81,76.92,76.69,76.73,60200.0,58.7058,58.7899,58.6141,58.6447,60200.0
2013-07-15 09:45:00,76.75,76.83,76.53,76.75,54100.0,58.66,58.7211,58.4918,58.66,54100.0
2013-07-15 09:50:00,76.75,76.81,76.66,76.71,85000.0,58.66,58.7058,58.5912,58.6294,85000.0
2013-07-15 09:55:00,76.71,76.78,76.65,76.65,37800.0,58.6294,58.6829,58.5835,58.5835,37800.0
2013-07-15 10:00:00,76.69,76.78,76.48,76.55,85300.0,58.6141,58.6829,58.4536,58.5071,85300.0
2013-07-15 10:05:00,76.53,76.7,76.49,76.64,68600.0,58.4918,58.6218,58.4613,58.5759,68600.0
2013-07-15 10:10:00,76.64,76.69,76.64,76.65,26000.0,58.5759,58.6141,58.5759,58.5835,26000.0
2013-07-15 10:15:00,76.64,76.73,76.57,76.73,36600.0,58.5759,58.6447,58.5224,58.6447,36600.0
2013-07-15 10:20:00,76.73,76.74,76.54,76.55,26000.0,58.6447,58.6523,58.4995,58.5071,26000.0
2013-07-15 10:25:00,76.57,76.58,76.52,76.53,23400.0,58.5224,58.53,58.4842,58.4918,23400.0
2013-07-15 10:30:00,76.53,76.59,76.24,76.25,85400.0,58.4918,58.5377,58.2702,58.2778,85400.0
2013-07-15 10:35:00,76.25,76.39,76.21,76.39,72200.0,58.2778,58.3848,58.2472,58.3848,72200.0
2013-07-15 10:40:00,76.38,76.39,76.31,76.31,62200.0,58.3772,58.3848,58.3237,58.3237,62200.0
2013-07-15 10:45:00,76.3,76.3,76.08,76.1,96600.0,58.316,58.316,58.1479,58.1632,96600.0
2013-07-15 10:50:00,76.09,76.22,76.09,76.2,44200.0,58.1555,58.2549,58.1555,58.2396,44200.0
2013-07-15 10:55:00,76.2,76.24,76.16,76.19,41800.0,58.2396,58.2702,58.209,58.232,41800.0
2013-07-15 11:00:00,76.2,76.22,76.13,76.14,41600.0,58.2396,58.2549,58.1861,58.1937,41600.0
2013-07-15 11:05:00,76.14,76.18,76.11,76.15,42700.0,58.1937,58.2243,58.1708,58.2014,42700.0
2013-07-15 11:10:00,76.15,76.18,76.13,76.18,41900.0,58.2014,58.2243,58.1861,58.2243,41900.0
2013-07-15 11:15:00,76.17,76.22,76.12,76.13,32800.0,58.2167,58.2549,58.1785,58.1861,32800.0
2013-07-15 11:20:00,76.14,76.14,76.03,76.07,55300.0,58.1937,58.1937,58.1097,58.1402,55300.0
2013-07-15 11:25:00,76.07,76.11,76.0,76.02,53100.0,58.1402,58.1708,58.0867,58.102,53100.0
2013-07-15 11:30:00,76.01,76.08,76.0,76.03,39400.0,58.0944,58.1479,58.0867,58.1097,39400.0
2013-07-15 11:35:00,76.03,76.09,76.02,76.08,44900.0,58.1097,58.1555,58.102,58.1479,44900.0
2013-07-15 11:40:00,76.08,76.1,75.98,76.02,35600.0,58.1479,58.1632,58.0715,58.102,35600.0
2013-07-15 11:45:00,76.03,76.05,76.0,76.0,18400.0,58.1097,58.125,58.0867,58.0867,18400.0
2013-07-15 11:50:00,76.0,76.07,75.98,76.07,45700.0,58.0867,58.1402,58.0715,58.1402,45700.0
2013-07-15 11:55:00,76.06,76.08,76.01,76.01,27400.0,58.1326,58.1479,58.0944,58.0944,27400.0
2013-07-15 12:00:00,76.01,76.03,76.0,76.01,30900.0,58.0944,58.1097,58.0867,58.0944,30900.0
2013-07-15 12:05:00,76.02,76.11,76.01,76.01,54400.0,58.102,58.1708,58.0944,58.0944,54400.0
2013-07-15 12:10:00,76.01,76.02,75.79,75.83,91500.0,58.0944,58.102,57.9262,57.9568,91500.0
2013-07-15 12:15:00,75.83,75.93,75.75,75.76,51100.0,57.9568,58.0332,57.8957,57.9033,51100.0
2013-07-15 12:20:00,75.76,75.81,75.72,75.79,34900.0,57.9033,57.9415,57.8727,57.9262,34900.0
2013-07-15 12:25:00,75.78,75.78,75.72,75.72,35500.0,57.9186,57.9186,57.8727,57.8727,35500.0
2013-07-15 12:30:00,75.74,75.75,75.72,75.72,37100.0,57.888,57.8957,57.8727,57.8727,37100.0
2013-07-15 12:35:00,75.72,75.73,75.61,75.63,35200.0,57.8727,57.8804,57.7887,57.804,35200.0
2013-07-15 12:40:00,75.62,75.77,75.62,75.71,86400.0,57.7963,57.911,57.7963,57.8651,86400.0
2013-07-15 12:45:00,75.7,75.73,75.69,75.7,22200.0,57.8575,57.8804,57.8498,57.8575,22200.0
2013-07-15 12:50:00,75.69,75.7,75.56,75.59,23900.0,57.8498,57.8575,57.7505,57.7734,23900.0
2013-07-15 12:55:00,75.59,75.6,75.46,75.56,62300.0,57.7734,57.781,57.674,57.7505,62300.0
2013-07-15 13:00:00,75.56,75.63,75.4,75.51,68900.0,57.7505,57.804,57.6282,57.7122,68900.0
2013-07-15 13:05:00,75.53,75.58,75.49,75.57,48200.0,57.7275,57.7657,57.697,57.7581,48200.0
2013-07-15 13:10:00,75.56,75.71,75.52,75.65,68800.0,57.7505,57.8651,57.7199,57.8192,68800.0
2013-07-15 13:15:00,75.66,75.81,75.66,75.81,63400.0,57.8269,57.9415,57.8269,57.9415,63400.0
2013-07-15 13:20:00,75.8,75.88,75.78,75.83,100200.0,57.9339,57.995,57.9186,57.9568,100200.0
2013-07-15 13:25:00,75.83,75.83,75.74,75.75,36800.0,57.9568,57.9568,57.888,57.8957,36800.0
2013-07-15 13:30:00,75.77,75.81,75.74,75.81,21000.0,57.911,57.9415,57.888,57.9415,21000.0
2013-07-15 13:35:00,75.81,76.01,75.8,75.96,65100.0,57.9415,58.0944,57.9339,58.0562,65100.0
2013-07-15 13:40:00,75.96,75.97,75.69,75.71,102500.0,58.0562,58.0638,57.8498,57.8651,102500.0
2013-07-15 13:45:00,75.72,75.79,75.69,75.78,147700.0,57.8727,57.9262,57.8498,57.9186,147700.0
2013-07-15 13:50:00,75.77,75.79,75.67,75.73,48200.0,57.911,57.9262,57.8345,57.8804,48200.0
2013-07-15 13:55:00,75.74,75.78,75.68,75.68,24600.0,57.888,57.9186,57.8422,57.8422,24600.0
2013-07-15 14:00:00,75.69,75.78,75.68,75.75,37500.0,57.8498,57.9186,57.8422,57.8957,37500.0
2013-07-15 14:05:00,75.75,75.78,75.72,75.77,43200.0,57.8957,57.9186,57.8727,57.911,43200.0
2013-07-15 14:10:00,75.77,75.77,75.72,75.73,29300.0,57.911,57.911,57.8727,57.8804,29300.0
2013-07-15 14:15:00,75.74,75.81,75.73,75.77,42800.0,57.888,57.9415,57.8804,57.911,42800.0
2013-07-15 14:20:00,75.77,75.79,75.75,75.77,59500.0,57.911,57.9262,57.8957,57.911,59500.0
2013-07-15 14:25:00,75.77,75.79,75.72,75.77,46100.0,57.911,57.9262,57.8727,57.911,46100.0
2013-07-15 14:30:00,75.77,75.78,75.72,75.74,41200.0,57.911,57.9186,57.8727,57.888,41200.0
2013-07-15 14:35:00,75.76,75.83,75.75,75.8,70300.0,57.9033,57.9568,57.8957,57.9339,70300.0
2013-07-15 14:40:00,75.81,75.97,75.81,75.93,65600.0,57.9415,58.0638,57.9415,58.0332,65600.0
2013-07-15 14:45:00,75.93,76.03,75.89,75.94,44600.0,58.0332,58.1097,58.0027,58.0409,44600.0
2013-07-15 14:50:00,75.94,76.0,75.92,75.96,51000.0,58.0409,58.0867,58.0256,58.0562,51000.0
2013-07-15 14:55:00,75.97,76.02,75.95,76.02,48600.0,58.0638,58.102,58.0485,58.102,48600.0
2013-07-15 15:00:00,76.01,76.07,75.95,75.96,58500.0,58.0944,58.1402,58.0485,58.0562,58500.0
2013-07-15 15:05:00,75.96,76.0,75.92,75.94,63000.0,58.0562,58.0867,58.0256,58.0409,63000.0
2013-07-15 15:10:00,75.94,75.99,75.88,75.91,77700.0,58.0409,58.0791,57.995,58.018,77700.0
2013-07-15 15:15:00,75.92,75.94,75.84,75.88,89600.0,58.0256,58.0409,57.9645,57.995,89600.0
2013-07-15 15:20:00,75.88,75.9,75.86,75.89,87100.0,57.995,58.0103,57.9797,58.0027,87100.0
2013-07-15 15:25:00,75.89,75.97,75.87,75.95,70500.0,58.0027,58.0638,57.9874,58.0485,70500.0
2013-07-15 15:30:00,75.93,76.1,75.91,76.06,134300.0,58.0332,58.1632,58.018,58.1326,134300.0
2013-07-15 15:35:00,76.05,76.12,76.02,76.11,134800.0,58.125,58.1785,58.102,58.1708,134800.0
2013-07-15 15:40:00,76.11,76.13,76.09,76.11,83600.0,58.1708,58.1861,58.1555,58.1708,83600.0
2013-07-15 15:45:00,76.11,76.17,76.1,76.13,124100.0,58.1708,58.2167,58.1632,58.1861,124100.0
2013-07-15 15:50:00,76.14,76.19,76.11,76.17,128600.0,58.1937,58.232,58.1708,58.2167,128600.0
2013-07-15 15:55:00,76.16,76.2,76.14,76.16,147300.0,58.209,58.2396,58.1937,58.209,147300.0
2013-07-16 09:30:00,75.95,76.44,75.71,75.73,79600.0,58.0485,58.423,57.8651,57.8804,79600.0
2013-07-16 09:35:00,75.75,75.92,75.58,75.69,52300.0,57.8957,58.0256,57.7657,57.8498,52300.0
2013-07-16 09:40:00,75.7,75.83,75.54,75.64,50000.0,57.8575,57.9568,57.7352,57.8116,50000.0
2013-07-16 09:45:00,75.63,75.79,75.5,75.79,75300.0,57.804,57.9262,57.7046,57.9262,75300.0
2013-07-16 09:50:00,75.75,75.82,75.6,75.79,76000.0,57.8957,57.9492,57.781,57.9262,76000.0
2013-07-16 09:55:00,75.81,76.0,75.73,75.88,47600.0,57.9415,58.0867,57.8804,57.995,47600.0
2013-07-16 10:00:00,75.88,76.11,75.85,76.0,91700.0,57.995,58.1708,57.9721,58.0867,91700.0
2013-07-16 10:05:00,76.01,76.04,75.89,76.03,53600.0,58.0944,58.1173,58.0027,58.1097,53600.0
2013-07-16 10:10:00,76.03,76.08,75.91,76.04,39300.0,58.1097,58.1479,58.018,58.1173,39300.0
2013-07-16 10:15:00,76.04,76.13,76.01,76.07,38700.0,58.1173,58.1861,58.0944,58.1402,38700.0
2013-07-16 10:20:00,76.07,76.12,76.01,76.02,29900.0,58.1402,58.1785,58.0944,58.102,29900.0
2013-07-16 10:25:00,76.02,76.02,75.91,75.95,21100.0,58.102,58.102,58.018,58.0485,21100.0
2013-07-16 10:30:00,75.95,75.97,75.86,75.89,95300.0,58.0485,58.0638,57.9797,58.0027,95300.0
2013-07-16 10:35:00,75.87,75.96,75.86,75.86,44000.0,57.9874,58.0562,57.9797,57.9797,44000.0
2013-07-16 10:40:00,75.86,75.9,75.8,75.83,14100.0,57.9797,58.0103,57.9339,57.9568,14100.0
2013-07-16 10:45:00,75.81,75.84,75.74,75.82,19500.0,57.9415,57.9645,57.888,57.9492,19500.0
2013-07-16 10:50:00,75.82,75.85,75.75,75.75,6900.0,57.9492,57.9721,57.8957,57.8957,6900.0
2013-07-16 10:55:00,75.75,75.82,75.64,75.65,29200.0,57.8957,57.9492,57.8116,57.8192,29200.0
2013-07-16 11:00:00,75.65,75.67,75.52,75.64,71600.0,57.8192,57.8345,57.7199,57.8116,71600.0
2013-07-16 11:05:00,75.64,75.7,75.59,75.62,50100.0,57.8116,57.8575,57.7734,57.7963,50100.0
2013-07-16 11:10:00,75.63,75.63,75.45,75.46,20100.0,57.804,57.804,57.6664,57.674,20100.0
2013-07-16 11:15:00,75.47,75.63,75.47,75.63,25100.0,57.6817,57.804,57.6817,57.804,25100.0
2013-07-16 11:20:00,75.64,75.65,75.54,75.56,43000.0,57.8116,57.8192,57.7352,57.7505,43000.0
2013-07-16 11:25:00,75.55,75.67,75.53,75.59,45300.0,57.7428,57.8345,57.7275,57.7734,45300.0
2013-07-16 11:30:00,75.58,75.6,75.47,75.49,66100.0,57.7657,57.781,57.6817,57.697,66100.0
2013-07-16 11:35:00,75.49,75.55,75.42,75.5,56900.0,57.697,57.7428,57.6435,57.7046,56900.0
2013-07-16 11:40:00,75.5,75.56,75.44,75.52,74700.0,57.7046,57.7505,57.6587,57.7199,74700.0
2013-07-16 11:45:00,75.54,75.6,75.43,75.51,223200.0,57.7352,57.781,57.6511,57.7122,223200.0
2013-07-16 11:50:00,75.52,75.54,75.41,75.45,18400.0,57.7199,57.7352,57.6358,57.6664,18400.0
2013-07-16 11:55:00,75.44,75.52,75.42,75.43,35700.0,57.6587,57.7199,57.6435,57.6511,35700.0
2013-07-16 12:00:00,75.43,75.44,75.34,75.37,49200.0,57.6511,57.6587,57.5823,57.6052,49200.0
2013-07-16 12:05:00,75.38,75.4,75.27,75.34,35900.0,57.6129,57.6282,57.5288,57.5823,35900.0
2013-07-16 12:10:00,75.34,75.41,75.3,75.4,34500.0,57.5823,57.6358,57.5517,57.6282,34500.0
2013-07-16 12:15:00,75.41,75.45,75.31,75.42,66600.0,57.6358,57.6664,57.5594,57.6435,66600.0
2013-07-16 12:20:00,75.43,75.55,75.41,75.45,28600.0,57.6511,57.7428,57.6358,57.6664,28600.0
2013-07-16 12:25:00,75.45,75.55,75.45,75.52,56000.0,57.6664,57.7428,57.6664,57.7199,56000.0
2013-07-16 12:30:00,75.52,75.55,75.4,75.41,27500.0,57.7199,57.7428,57.6282,57.6358,27500.0
2013-07-16 12:35:00,75.41,75.41,75.35,75.36,26700.0,57.6358,57.6358,57.59,57.5976,26700.0
2013-07-16 12:40:00,75.36,75.43,75.34,75.43,19400.0,57.5976,57.6511,57.5823,57.6511,19400.0
2013-07-16 12:45:00,75.42,75.46,75.39,75.41,20200.0,57.6435,57.674,57.6205,57.6358,20200.0
2013-07-16 12:50:00,75.41,75.43,75.38,75.4,17400.0,57.6358,57.6511,57.6129,57.6282,17400.0
2013-07-16 12:55:00,75.4,75.41,75.31,75.34,56000.0,57.6282,57.6358,57.5594,57.5823,56000.0
2013-07-16 13:00:00,75.34,75.37,75.22,75.23,34800.0,57.5823,57.6052,57.4906,57.4982,34800.0
2013-07-16 13:05:00,75.24,75.24,75.16,75.21,49700.0,57.5059,57.5059,57.4447,57.4829,49700.0
2013-07-16 13:10:00,75.21,75.29,75.15,75.15,27300.0,57.4829,57.5441,57.4371,57.4371,27300.0
2013-07-16 13:15:00,75.16,75.21,75.1,75.2,51400.0,57.4447,57.4829,57.3989,57.4753,51400.0
2013-07-16 13:20:00,75.22,75.24,75.17,75.2,39600.0,57.4906,57.5059,57.4524,57.4753,39600.0
2013-07-16 13:25:00,75.2,75.24,75.17,75.18,15100.0,57.4753,57.5059,57.4524,57.46,15100.0
2013-07-16 13:30:00,75.17,75.22,75.11,75.2,50500.0,57.4524,57.4906,57.4065,57.4753,50500.0
2013-07-16 13:35:00,75.2,75.2,75.14,75.18,45500.0,57.4753,57.4753,57.4294,57.46,45500.0
2013-07-16 13:40:00,75.19,75.23,75.14,75.16,38600.0,57.4677,57.4982,57.4294,57.4447,38600.0
2013-07-16 13:45:00,75.16,75.17,75.09,75.09,42400.0,57.4447,57.4524,57.3912,57.3912,42400.0
2013-07-16 13:50:00,75.1,75.1,75.02,75.07,59400.0,57.3989,57.3989,57.3377,57.3759,59400.0
2013-07-16 13:55:00,75.07,75.09,75.03,75.08,35300.0,57.3759,57.3912,57.3454,57.3836,35300.0
2013-07-16 14:00:00,75.08,75.1,75.0,75.07,75600.0,57.3836,57.3989,57.3224,57.3759,75600.0
2013-07-16 14:05:00,75.05,75.07,74.87,74.9,89000.0,57.3607,57.3759,57.2231,57.246,89000.0
2013-07-16 14:10:00,74.9,74.92,74.79,74.83,102000.0,57.246,57.2613,57.1619,57.1925,102000.0
2013-07-16 14:15:00,74.81,74.95,74.81,74.84,56200.0,57.1772,57.2842,57.1772,57.2002,56200.0
2013-07-16 14:20:00,74.84,74.89,74.75,74.89,68900.0,57.2002,57.2384,57.1314,57.2384,68900.0
2013-07-16 14:25:00,74.88,74.9,74.75,74.78,110300.0,57.2307,57.246,57.1314,57.1543,110300.0
2013-07-16 14:30:00,74.79,74.79,74.54,74.6,130800.0,57.1619,57.1619,56.9709,57.0167,130800.0
2013-07-16 14:35:00,74.59,74.6,74.44,74.45,91300.0,57.0091,57.0167,56.8944,56.9021,91300.0
2013-07-16 14:40:00,74.44,74.48,74.34,74.36,66800.0,56.8944,56.925,56.818,56.8333,66800.0
2013-07-16 14:45:00,74.36,74.62,74.35,74.61,124300.0,56.8333,57.032,56.8257,57.0244,124300.0
2013-07-16 14:50:00,74.62,74.71,74.54,74.68,83500.0,57.032,57.1008,56.9709,57.0779,83500.0
2013-07-16 14:55:00,74.67,74.82,74.66,74.81,107400.0,57.0702,57.1849,57.0626,57.1772,107400.0
2013-07-16 15:00:00,74.81,74.94,74.75,74.85,127700.0,57.1772,57.2766,57.1314,57.2078,127700.0
2013-07-16 15:05:00,74.85,74.95,74.66,74.95,207900.0,57.2078,57.2842,57.0626,57.2842,207900.0
2013-07-16 15:10:00,74.95,75.01,74.79,74.88,155700.0,57.2842,57.3301,57.1619,57.2307,155700.0
2013-07-16 15:15:00,74.89,74.97,74.78,74.81,78000.0,57.2384,57.2995,57.1543,57.1772,78000.0
2013-07-16 15:20:00,74.8,74.89,74.8,74.82,123500.0,57.1696,57.2384,57.1696,57.1849,123500.0
2013-07-16 15:25:00,74.81,74.89,74.75,74.88,108700.0,57.1772,57.2384,57.1314,57.2307,108700.0
2013-07-16 15:30:00,74.88,74.91,74.76,74.77,80900.0,57.2307,57.2537,57.139,57.1467,80900.0
2013-07-16 15:35:00,74.77,74.89,74.76,74.88,154300.0,57.1467,57.2384,57.139,57.2307,154300.0
2013-07-16 15:40:00,74.87,74.88,74.57,74.58,188200.0,57.2231,57.2307,56.9938,57.0014,188200.0
2013-07-16 15:45:00,74.59,74.72,74.59,74.62,255800.0,57.0091,57.1084,57.0091,57.032,255800.0
2013-07-16 15:50:00,74.63,74.75,74.63,74.72,223100.0,57.0397,57.1314,57.0397,57.1084,223100.0
2013-07-16 15:55:00,74.73,74.74,74.65,74.72,342400.0,57.1161,57.1237,57.0549,57.1084,342400.0
2013-07-17 09:30:00,72.97,73.24,72.69,72.87,678700.0,55.7709,55.9773,55.5569,55.6945,678700.0
2013-07-17 09:35:00,72.87,73.03,72.45,72.95,458000.0,55.6945,55.8168,55.3735,55.7556,458000.0
2013-07-17 09:40:00,72.99,73.26,72.9,73.26,321300.0,55.7862,55.9926,55.7174,55.9926,321300.0
2013-07-17 09:45:00,73.26,73.62,72.13,72.8,1709200.0,55.9926,56.2677,55.1289,55.641,1709200.0
2013-07-17 09:50:00,72.84,72.89,71.5,71.99,1970300.0,55.6716,55.7098,54.6474,55.0219,1970300.0
2013-07-17 09:55:00,71.93,72.1,71.55,72.06,876300.0,54.976,55.106,54.6856,55.0754,876300.0
2013-07-17 10:00:00,72.06,73.0,71.92,72.91,1307200.0,55.0754,55.7938,54.9684,55.7251,1307200.0
2013-07-17 10:05:00,72.91,73.72,72.5,72.64,1045100.0,55.7251,56.3441,55.4117,55.5187,1045100.0
2013-07-17 10:10:00,72.64,72.66,72.12,72.19,646400.0,55.5187,55.534,55.1213,55.1748,646400.0
2013-07-17 10:15:00,72.22,72.5,72.13,72.4,419600.0,55.1977,55.4117,55.1289,55.3353,419600.0
2013-07-17 10:20:00,72.37,72.53,72.3,72.41,502800.0,55.3123,55.4346,55.2588,55.3429,502800.0
2013-07-17 10:25:00,72.42,72.59,72.3,72.48,493900.0,55.3506,55.4805,55.2588,55.3964,493900.0
2013-07-17 10:30:00,72.48,72.9,72.44,72.87,638500.0,55.3964,55.7174,55.3658,55.6945,638500.0
2013-07-17 10:35:00,72.85,73.1,72.68,72.9,425900.0,55.6792,55.8703,55.5493,55.7174,425900.0
2013-07-17 10:40:00,72.89,72.95,72.6,72.6,243600.0,55.7098,55.7556,55.4881,55.4881,243600.0
2013-07-17 10:45:00,72.62,72.75,72.46,72.48,220300.0,55.5034,55.6028,55.3811,55.3964,220300.0
2013-07-17 10:50:00,72.5,72.63,72.42,72.53,295100.0,55.4117,55.5111,55.3506,55.4346,295100.0
2013-07-17 10:55:00,72.53,72.67,72.53,72.63,286200.0,55.4346,55.5416,55.4346,55.5111,286200.0
2013-07-17 11:00:00,72.64,72.74,72.6,72.69,191100.0,55.5187,55.5951,55.4881,55.5569,191100.0
2013-07-17 11:05:00,72.72,72.75,72.6,72.69,235300.0,55.5798,55.6028,55.4881,55.5569,235300.0
2013-07-17 11:10:00,72.68,72.75,72.57,72.62,194700.0,55.5493,55.6028,55.4652,55.5034,194700.0
2013-07-17 11:15:00,72.64,72.99,72.63,72.9,375200.0,55.5187,55.7862,55.5111,55.7174,375200.0
2013-07-17 11:20:00,72.9,73.26,72.87,73.21,201800.0,55.7174,55.9926,55.6945,55.9543,201800.0
2013-07-17 11:25:00,73.22,73.25,73.02,73.22,200500.0,55.962,55.9849,55.8091,55.962,200500.0
2013-07-17 11:30:00,73.22,73.65,73.19,73.63,312400.0,55.962,56.2906,55.9391,56.2754,312400.0
2013-07-17 11:35:00,73.63,74.2,73.62,73.94,789100.0,56.2754,56.711,56.2677,56.5123,789100.0
2013-07-17 11:40:00,73.94,73.94,73.7,73.88,244000.0,56.5123,56.5123,56.3289,56.4664,244000.0
2013-07-17 11:45:00,73.88,73.92,73.81,73.88,140900.0,56.4664,56.497,56.4129,56.4664,140900.0
2013-07-17 11:50:00,73.87,74.13,73.85,74.06,246400.0,56.4588,56.6575,56.4435,56.604,246400.0
2013-07-17 11:55:00,74.06,74.07,73.87,73.94,233300.0,56.604,56.6116,56.4588,56.5123,233300.0
2013-07-17 12:00:00,73.95,74.0,73.66,73.74,286700.0,56.5199,56.5581,56.2983,56.3594,286700.0
2013-07-17 12:05:00,73.74,74.18,73.5,74.16,327500.0,56.3594,56.6957,56.176,56.6804,327500.0
2013-07-17 12:10:00,74.16,74.7,74.1,74.1,500800.0,56.6804,57.0932,56.6346,56.6346,500800.0
2013-07-17 12:15:00,74.11,74.17,73.88,73.9,254100.0,56.6422,56.6881,56.4664,56.4817,254100.0
2013-07-17 12:20:00,73.9,73.95,73.71,73.78,217100.0,56.4817,56.5199,56.3365,56.39,217100.0
2013-07-17 12:25:00,73.79,73.86,73.65,73.76,155700.0,56.3976,56.4511,56.2906,56.3747,155700.0
2013-07-17 12:30:00,73.76,73.79,73.6,73.75,132100.0,56.3747,56.3976,56.2524,56.3671,132100.0
2013-07-17 12:35:00,73.77,73.89,73.61,73.61,114600.0,56.3824,56.4741,56.2601,56.2601,114600.0
2013-07-17 12:40:00,73.61,73.64,73.47,73.52,112600.0,56.2601,56.283,56.1531,56.1913,112600.0
2013-07-17 12:45:00,73.51,73.58,73.42,73.49,135400.0,56.1836,56.2371,56.1149,56.1684,135400.0
2013-07-17 12:50:00,73.52,73.59,73.48,73.58,81600.0,56.1913,56.2448,56.1607,56.2371,81600.0
2013-07-17 12:55:00,73.58,73.77,73.53,73.74,144000.0,56.2371,56.3824,56.1989,56.3594,144000.0
2013-07-17 13:00:00,73.72,73.73,73.54,73.64,59500.0,56.3441,56.3518,56.2066,56.283,59500.0
2013-07-17 13:05:00,73.65,73.72,73.57,73.69,70000.0,56.2906,56.3441,56.2295,56.3212,70000.0
2013-07-17 13:10:00,73.71,73.83,73.66,73.78,109000.0,56.3365,56.4282,56.2983,56.39,109000.0
2013-07-17 13:15:00,73.77,74.03,73.73,74.02,150600.0,56.3824,56.5811,56.3518,56.5734,150600.0
2013-07-17 13:20:00,74.01,74.02,73.76,73.77,70500.0,56.5658,56.5734,56.3747,56.3824,70500.0
2013-07-17 13:25:00,73.76,73.77,73.71,73.77,74900.0,56.3747,56.3824,56.3365,56.3824,74900.0
2013-07-17 13:30:00,73.77,74.04,73.76,74.04,88900.0,56.3824,56.5887,56.3747,56.5887,88900.0
2013-07-17 13:35:00,74.04,74.31,74.04,74.26,142300.0,56.5887,56.7951,56.5887,56.7569,142300.0
2013-07-17 13:40:00,74.26,74.43,74.26,74.39,106200.0,56.7569,56.8868,56.7569,56.8562,106200.0
2013-07-17 13:45:00,74.38,74.42,74.22,74.3,117900.0,56.8486,56.8792,56.7263,56.7874,117900.0
2013-07-17 13:50:00,74.31,74.31,74.17,74.2,65100.0,56.7951,56.7951,56.6881,56.711,65100.0
2013-07-17 13:55:00,74.19,74.27,74.15,74.17,53700.0,56.7034,56.7645,56.6728,56.6881,53700.0
2013-07-17 14:00:00,74.17,74.4,74.17,74.34,52500.0,56.6881,56.8639,56.6881,56.818,52500.0
2013-07-17 14:05:00,74.35,74.35,74.26,74.33,72200.0,56.8257,56.8257,56.7569,56.8104,72200.0
2013-07-17 14:10:00,74.33,74.37,74.32,74.34,151200.0,56.8104,56.8409,56.8027,56.818,151200.0
2013-07-17 14:15:00,74.33,74.38,74.2,74.2,100500.0,56.8104,56.8486,56.711,56.711,100500.0
2013-07-17 14:20:00,74.21,74.28,74.16,74.22,64400.0,56.7186,56.7722,56.6804,56.7263,64400.0
2013-07-17 14:25:00,74.21,74.29,74.2,74.29,55600.0,56.7186,56.7798,56.711,56.7798,55600.0
2013-07-17 14:30:00,74.29,74.33,74.22,74.27,54000.0,56.7798,56.8104,56.7263,56.7645,54000.0
2013-07-17 14:35:00,74.26,74.36,74.21,74.35,53600.0,56.7569,56.8333,56.7186,56.8257,53600.0
2013-07-17 14:40:00,74.34,74.36,74.11,74.27,114700.0,56.818,56.8333,56.6422,56.7645,114700.0
2013-07-17 14:45:00,74.26,74.27,74.15,74.18,61800.0,56.7569,56.7645,56.6728,56.6957,61800.0
2013-07-17 14:50:00,74.18,74.19,74.05,74.15,103700.0,56.6957,56.7034,56.5964,56.6728,103700.0
2013-07-17 14:55:00,74.14,74.14,73.99,74.05,123000.0,56.6651,56.6651,56.5505,56.5964,123000.0
2013-07-17 15:00:00,74.06,74.15,73.99,74.09,127300.0,56.604,56.6728,56.5505,56.6269,127300.0
2013-07-17 15:05:00,74.09,74.19,74.03,74.09,142000.0,56.6269,56.7034,56.5811,56.6269,142000.0
2013-07-17 15:10:00,74.08,74.13,73.97,73.98,122300.0,56.6193,56.6575,56.5352,56.5429,122300.0
2013-07-17 15:15:00,73.99,74.02,73.91,74.0,144000.0,56.5505,56.5734,56.4894,56.5581,144000.0
2013-07-17 15:20:00,73.99,74.0,73.66,73.73,163000.0,56.5505,56.5581,56.2983,56.3518,163000.0
2013-07-17 15:25:00,73.73,74.0,73.73,73.74,161800.0,56.3518,56.5581,56.3518,56.3594,161800.0
2013-07-17 15:30:00,73.74,73.88,73.67,73.67,167400.0,56.3594,56.4664,56.3059,56.3059,167400.0
2013-07-17 15:35:00,73.67,73.81,73.63,73.66,195700.0,56.3059,56.4129,56.2754,56.2983,195700.0
2013-07-17 15:40:00,73.65,73.69,73.56,73.67,191800.0,56.2906,56.3212,56.2219,56.3059,191800.0
2013-07-17 15:45:00,73.67,73.82,73.52,73.59,239100.0,56.3059,56.4206,56.1913,56.2448,239100.0
2013-07-17 15:50:00,73.6,73.78,73.59,73.68,288800.0,56.2524,56.39,56.2448,56.3136,288800.0
2013-07-17 15:55:00,73.68,73.92,73.66,73.88,525000.0,56.3136,56.497,56.2983,56.4664,525000.0
2013-07-18 09:30:00,74.5,74.67,74.26,74.5,421900.0,56.9403,57.0702,56.7569,56.9403,421900.0
2013-07-18 09:35:00,74.52,74.62,74.07,74.6,407000.0,56.9556,57.032,56.6116,57.0167,407000.0
2013-07-18 09:40:00,74.56,74.85,74.5,74.84,200400.0,56.9862,57.2078,56.9403,57.2002,200400.0
2013-07-18 09:45:00,74.83,74.84,74.62,74.73,109600.0,57.1925,57.2002,57.032,57.1161,109600.0
2013-07-18 09:50:00,74.79,74.92,74.69,74.72,72000.0,57.1619,57.2613,57.0855,57.1084,72000.0
2013-07-18 09:55:00,74.7,74.93,74.7,74.84,57400.0,57.0932,57.2689,57.0932,57.2002,57400.0
2013-07-18 10:00:00,74.84,75.01,74.78,74.94,103900.0,57.2002,57.3301,57.1543,57.2766,103900.0
2013-07-18 10:05:00,74.95,75.0,74.82,74.84,227800.0,57.2842,57.3224,57.1849,57.2002,227800.0
2013-07-18 10:10:00,74.85,74.99,74.81,74.92,92100.0,57.2078,57.3148,57.1772,57.2613,92100.0
2013-07-18 10:15:00,74.93,74.97,74.91,74.92,85200.0,57.2689,57.2995,57.2537,57.2613,85200.0
2013-07-18 10:20:00,74.92,74.98,74.89,74.98,73400.0,57.2613,57.3072,57.2384,57.3072,73400.0
2013-07-18 10:25:00,74.99,75.08,74.88,75.02,171500.0,57.3148,57.3836,57.2307,57.3377,171500.0
2013-07-18 10:30:00,75.05,75.26,75.02,75.15,146400.0,57.3607,57.5212,57.3377,57.4371,146400.0
2013-07-18 10:35:00,75.15,75.26,75.0,75.04,82300.0,57.4371,57.5212,57.3224,57.353,82300.0
2013-07-18 10:40:00,75.04,75.08,74.97,75.04,36000.0,57.353,57.3836,57.2995,57.353,36000.0
2013-07-18 10:45:00,75.05,75.15,75.02,75.09,28100.0,57.3607,57.4371,57.3377,57.3912,28100.0
2013-07-18 10:50:00,75.11,75.16,75.05,75.14,36900.0,57.4065,57.4447,57.3607,57.4294,36900.0
2013-07-18 10:55:00,75.14,75.25,75.13,75.23,38600.0,57.4294,57.5135,57.4218,57.4982,38600.0
2013-07-18 11:00:00,75.24,75.32,75.19,75.24,63500.0,57.5059,57.567,57.4677,57.5059,63500.0
2013-07-18 11:05:00,75.23,75.24,75.16,75.19,33500.0,57.4982,57.5059,57.4447,57.4677,33500.0
2013-07-18 11:10:00,75.2,75.2,75.0,75.06,48500.0,57.4753,57.4753,57.3224,57.3683,48500.0
2013-07-18 11:15:00,75.06,75.08,74.9,74.9,56800.0,57.3683,57.3836,57.246,57.246,56800.0
2013-07-18 11:20:00,74.92,74.97,74.89,74.94,22000.0,57.2613,57.2995,57.2384,57.2766,22000.0
2013-07-18 11:25:00,74.94,74.95,74.82,74.84,42900.0,57.2766,57.2842,57.1849,57.2002,42900.0
2013-07-18 11:30:00,74.82,74.88,74.79,74.85,30100.0,57.1849,57.2307,57.1619,57.2078,30100.0
2013-07-18 11:35:00,74.85,74.94,74.85,74.88,50500.0,57.2078,57.2766,57.2078,57.2307,50500.0
2013-07-18 11:40:00,74.9,74.92,74.84,74.86,32600.0,57.246,57.2613,57.2002,57.2154,32600.0
2013-07-18 11:45:00,74.86,74.88,74.71,74.72,77100.0,57.2154,57.2307,57.1008,57.1084,77100.0
2013-07-18 11:50:00,74.73,74.79,74.67,74.67,29200.0,57.1161,57.1619,57.0702,57.0702,29200.0
2013-07-18 11:55:00,74.67,74.8,74.64,74.76,30600.0,57.0702,57.1696,57.0473,57.139,30600.0
2013-07-18 12:00:00,74.76,74.8,74.56,74.68,238700.0,57.139,57.1696,56.9862,57.0779,238700.0
2013-07-18 12:05:00,74.69,74.77,74.58,74.65,44900.0,57.0855,57.1467,57.0014,57.0549,44900.0
2013-07-18 12:10:00,74.66,74.68,74.61,74.63,12700.0,57.0626,57.0779,57.0244,57.0397,12700.0
2013-07-18 12:15:00,74.63,74.7,74.62,74.63,16200.0,57.0397,57.0932,57.032,57.0397,16200.0
2013-07-18 12:20:00,74.63,74.63,74.5,74.5,70500.0,57.0397,57.0397,56.9403,56.9403,70500.0
2013-07-18 12:25:00,74.5,74.51,74.4,74.4,39600.0,56.9403,56.9479,56.8639,56.8639,39600.0
2013-07-18 12:30:00,74.4,74.42,74.27,74.38,184100.0,56.8639,56.8792,56.7645,56.8486,184100.0
2013-07-18 12:35:00,74.36,74.44,74.32,74.34,80700.0,56.8333,56.8944,56.8027,56.818,80700.0
2013-07-18 12:40:00,74.34,74.34,74.27,74.27,49100.0,56.818,56.818,56.7645,56.7645,49100.0
2013-07-18 12:45:00,74.27,74.32,74.18,74.29,40000.0,56.7645,56.8027,56.6957,56.7798,40000.0
2013-07-18 12:50:00,74.33,74.35,74.26,74.31,28900.0,56.8104,56.8257,56.7569,56.7951,28900.0
2013-07-18 12:55:00,74.31,74.35,74.28,74.35,33700.0,56.7951,56.8257,56.7722,56.8257,33700.0
2013-07-18 13:00:00,74.35,74.45,74.33,74.45,82100.0,56.8257,56.9021,56.8104,56.9021,82100.0
2013-07-18 13:05:00,74.47,74.53,74.45,74.48,30300.0,56.9174,56.9632,56.9021,56.925,30300.0
2013-07-18 13:10:00,74.49,74.6,74.47,74.58,22500.0,56.9327,57.0167,56.9174,57.0014,22500.0
2013-07-18 13:15:00,74.58,74.62,74.5,74.51,39300.0,57.0014,57.032,56.9403,56.9479,39300.0
2013-07-18 13:20:00,74.5,74.54,74.45,74.51,48700.0,56.9403,56.9709,56.9021,56.9479,48700.0
2013-07-18 13:25:00,74.51,74.56,74.5,74.56,35300.0,56.9479,56.9862,56.9403,56.9862,35300.0
2013-07-18 13:30:00,74.55,74.64,74.54,74.64,137300.0,56.9785,57.0473,56.9709,57.0473,137300.0
2013-07-18 13:35:00,74.64,74.64,74.55,74.6,49200.0,57.0473,57.0473,56.9785,57.0167,49200.0
2013-07-18 13:40:00,74.58,74.6,74.52,74.59,62200.0,57.0014,57.0167,56.9556,57.0091,62200.0
2013-07-18 13:45:00,74.59,74.6,74.48,74.49,28400.0,57.0091,57.0167,56.925,56.9327,28400.0
2013-07-18 13:50:00,74.48,74.49,74.4,74.4,21500.0,56.925,56.9327,56.8639,56.8639,21500.0
2013-07-18 13:55:00,74.4,74.56,74.37,74.54,36500.0,56.8639,56.9862,56.8409,56.9709,36500.0
2013-07-18 14:00:00,74.55,74.73,74.49,74.54,117200.0,56.9785,57.1161,56.9327,56.9709,117200.0
2013-07-18 14:05:00,74.55,74.61,74.55,74.57,40000.0,56.9785,57.0244,56.9785,56.9938,40000.0
2013-07-18 14:10:00,74.57,74.75,74.57,74.74,48300.0,56.9938,57.1314,56.9938,57.1237,48300.0
2013-07-18 14:15:00,74.73,74.86,74.73,74.79,57300.0,57.1161,57.2154,57.1161,57.1619,57300.0
2013-07-18 14:20:00,74.77,74.83,74.77,74.78,21500.0,57.1467,57.1925,57.1467,57.1543,21500.0
2013-07-18 14:25:00,74.77,74.78,74.65,74.68,81900.0,57.1467,57.1543,57.0549,57.0779,81900.0
2013-07-18 14:30:00,74.68,74.77,74.61,74.76,58300.0,57.0779,57.1467,57.0244,57.139,58300.0
2013-07-18 14:35:00,74.74,74.75,74.62,74.73,57600.0,57.1237,57.1314,57.032,57.1161,57600.0
2013-07-18 14:40:00,74.74,74.81,74.66,74.66,59100.0,57.1237,57.1772,57.0626,57.0626,59100.0
2013-07-18 14:45:00,74.66,74.83,74.66,74.83,41000.0,57.0626,57.1925,57.0626,57.1925,41000.0
2013-07-18 14:50:00,74.83,74.86,74.74,74.75,53200.0,57.1925,57.2154,57.1237,57.1314,53200.0
2013-07-18 14:55:00,74.75,74.88,74.75,74.85,48800.0,57.1314,57.2307,57.1314,57.2078,48800.0
2013-07-18 15:00:00,74.85,74.87,74.82,74.85,55100.0,57.2078,57.2231,57.1849,57.2078,55100.0
2013-07-18 15:05:00,74.85,74.86,74.69,74.77,43100.0,57.2078,57.2154,57.0855,57.1467,43100.0
2013-07-18 15:10:00,74.78,74.78,74.67,74.69,50600.0,57.1543,57.1543,57.0702,57.0855,50600.0
2013-07-18 15:15:00,74.69,74.7,74.64,74.64,40500.0,57.0855,57.0932,57.0473,57.0473,40500.0
2013-07-18 15:20:00,74.64,74.67,74.58,74.59,37300.0,57.0473,57.0702,57.0014,57.0091,37300.0
2013-07-18 15:25:00,74.59,74.69,74.56,74.59,46200.0,57.0091,57.0855,56.9862,57.0091,46200.0
2013-07-18 15:30:00,74.6,74.6,74.49,74.5,64100.0,57.0167,57.0167,56.9327,56.9403,64100.0
2013-07-18 15:35:00,74.5,74.56,74.49,74.52,75100.0,56.9403,56.9862,56.9327,56.9556,75100.0
2013-07-18 15:40:00,74.52,74.53,74.39,74.4,96600.0,56.9556,56.9632,56.8562,56.8639,96600.0
2013-07-18 15:45:00,74.4,74.62,74.39,74.57,101400.0,56.8639,57.032,56.8562,56.9938,101400.0
2013-07-18 15:50:00,74.55,74.59,74.46,74.49,106300.0,56.9785,57.0091,56.9097,56.9327,106300.0
2013-07-18 15:55:00,74.49,74.54,74.39,74.45,260900.0,56.9327,56.9709,56.8562,56.9021,260900.0
2013-07-19 09:30:00,74.62,74.85,74.39,74.75,265300.0,57.032,57.2078,56.8562,57.1314,265300.0
2013-07-19 09:35:00,74.77,74.82,74.55,74.67,42600.0,57.1467,57.1849,56.9785,57.0702,42600.0
2013-07-19 09:40:00,74.64,74.85,74.63,74.73,33900.0,57.0473,57.2078,57.0397,57.1161,33900.0
2013-07-19 09:45:00,74.7,74.8,74.61,74.68,46400.0,57.0932,57.1696,57.0244,57.0779,46400.0
2013-07-19 09:50:00,74.68,74.68,74.44,74.48,52400.0,57.0779,57.0779,56.8944,56.925,52400.0
2013-07-19 09:55:00,74.47,74.59,74.37,74.47,68700.0,56.9174,57.0091,56.8409,56.9174,68700.0
2013-07-19 10:00:00,74.47,74.57,74.4,74.45,47100.0,56.9174,56.9938,56.8639,56.9021,47100.0
2013-07-19 10:05:00,74.45,74.53,74.4,74.45,60800.0,56.9021,56.9632,56.8639,56.9021,60800.0
2013-07-19 10:10:00,74.44,74.65,74.44,74.49,40000.0,56.8944,57.0549,56.8944,56.9327,40000.0
2013-07-19 10:15:00,74.49,74.52,74.4,74.43,44500.0,56.9327,56.9556,56.8639,56.8868,44500.0
2013-07-19 10:20:00,74.42,74.43,74.35,74.42,36900.0,56.8792,56.8868,56.8257,56.8792,36900.0
2013-07-19 10:25:00,74.41,74.47,74.34,74.47,52700.0,56.8715,56.9174,56.818,56.9174,52700.0
2013-07-19 10:30:00,74.47,74.66,74.46,74.64,29600.0,56.9174,57.0626,56.9097,57.0473,29600.0
2013-07-19 10:35:00,74.66,74.68,74.59,74.6,27600.0,57.0626,57.0779,57.0091,57.0167,27600.0
2013-07-19 10:40:00,74.61,74.72,74.6,74.67,26600.0,57.0244,57.1084,57.0167,57.0702,26600.0
2013-07-19 10:45:00,74.67,74.72,74.65,74.65,17600.0,57.0702,57.1084,57.0549,57.0549,17600.0
2013-07-19 10:50:00,74.66,74.67,74.61,74.62,25300.0,57.0626,57.0702,57.0244,57.032,25300.0
2013-07-19 10:55:00,74.63,74.63,74.57,74.6,22600.0,57.0397,57.0397,56.9938,57.0167,22600.0
2013-07-19 11:00:00,74.59,74.7,74.59,74.65,25800.0,57.0091,57.0932,57.0091,57.0549,25800.0
2013-07-19 11:05:00,74.65,74.71,74.63,74.7,37100.0,57.0549,57.1008,57.0397,57.0932,37100.0
2013-07-19 11:10:00,74.7,74.79,74.69,74.76,34300.0,57.0932,57.1619,57.0855,57.139,34300.0
2013-07-19 11:15:00,74.77,74.87,74.77,74.81,28200.0,57.1467,57.2231,57.1467,57.1772,28200.0
2013-07-19 11:20:00,74.81,74.84,74.71,74.72,36200.0,57.1772,57.2002,57.1008,57.1084,36200.0
2013-07-19 11:25:00,74.71,74.78,74.7,74.77,40700.0,57.1008,57.1543,57.0932,57.1467,40700.0
2013-07-19 11:30:00,74.78,74.79,74.69,74.69,48800.0,57.1543,57.1619,57.0855,57.0855,48800.0
2013-07-19 11:35:00,74.71,74.74,74.66,74.74,25400.0,57.1008,57.1237,57.0626,57.1237,25400.0
2013-07-19 11:40:00,74.72,74.8,74.72,74.78,26400.0,57.1084,57.1696,57.1084,57.1543,26400.0
2013-07-19 11:45:00,74.78,74.8,74.75,74.76,28800.0,57.1543,57.1696,57.1314,57.139,28800.0
2013-07-19 11:50:00,74.77,74.81,74.72,74.81,58400.0,57.1467,57.1772,57.1084,57.1772,58400.0
2013-07-19 11:55:00,74.81,74.91,74.8,74.9,52500.0,57.1772,57.2537,57.1696,57.246,52500.0
2013-07-19 12:00:00,74.9,74.91,74.72,74.73,111300.0,57.246,57.2537,57.1084,57.1161,111300.0
2013-07-19 12:05:00,74.74,74.9,74.73,74.84,29600.0,57.1237,57.246,57.1161,57.2002,29600.0
2013-07-19 12:10:00,74.84,74.85,74.79,74.79,29500.0,57.2002,57.2078,57.1619,57.1619,29500.0
2013-07-19 12:15:00,74.79,74.82,74.77,74.8,29500.0,57.1619,57.1849,57.1467,57.1696,29500.0
2013-07-19 12:20:00,74.79,74.82,74.69,74.73,79400.0,57.1619,57.1849,57.0855,57.1161,79400.0
2013-07-19 12:25:00,74.72,74.8,74.71,74.8,25700.0,57.1084,57.1696,57.1008,57.1696,25700.0
2013-07-19 12:30:00,74.8,74.81,74.7,74.7,17600.0,57.1696,57.1772,57.0932,57.0932,17600.0
2013-07-19 12:35:00,74.7,74.81,74.67,74.8,32800.0,57.0932,57.1772,57.0702,57.1696,32800.0
2013-07-19 12:40:00,74.81,74.87,74.81,74.86,24700.0,57.1772,57.2231,57.1772,57.2154,24700.0
2013-07-19 12:45:00,74.86,74.9,74.86,74.88,32200.0,57.2154,57.246,57.2154,57.2307,32200.0
2013-07-19 12:50:00,74.88,74.89,74.75,74.76,72300.0,57.2307,57.2384,57.1314,57.139,72300.0
2013-07-19 12:55:00,74.76,74.83,74.75,74.81,27800.0,57.139,57.1925,57.1314,57.1772,27800.0
2013-07-19 13:00:00,74.81,74.94,74.75,74.78,49300.0,57.1772,57.2766,57.1314,57.1543,49300.0
2013-07-19 13:05:00,74.78,74.97,74.78,74.89,58100.0,57.1543,57.2995,57.1543,57.2384,58100.0
2013-07-19 13:10:00,74.91,74.95,74.84,74.9,43400.0,57.2537,57.2842,57.2002,57.246,43400.0
2013-07-19 13:15:00,74.92,74.93,74.89,74.92,13400.0,57.2613,57.2689,57.2384,57.2613,13400.0
2013-07-19 13:20:00,74.91,74.94,74.88,74.9,14400.0,57.2537,57.2766,57.2307,57.246,14400.0
2013-07-19 13:25:00,74.89,74.92,74.83,74.83,25100.0,57.2384,57.2613,57.1925,57.1925,25100.0
2013-07-19 13:30:00,74.83,74.86,74.79,74.85,22900.0,57.1925,57.2154,57.1619,57.2078,22900.0
2013-07-19 13:35:00,74.86,74.89,74.83,74.84,20100.0,57.2154,57.2384,57.1925,57.2002,20100.0
2013-07-19 13:40:00,74.84,74.89,74.83,74.83,17500.0,57.2002,57.2384,57.1925,57.1925,17500.0
2013-07-19 13:45:00,74.83,74.9,74.82,74.9,10100.0,57.1925,57.246,57.1849,57.246,10100.0
2013-07-19 13:50:00,74.91,74.97,74.91,74.97,28000.0,57.2537,57.2995,57.2537,57.2995,28000.0
2013-07-19 13:55:00,74.96,74.99,74.95,74.98,22300.0,57.2919,57.3148,57.2842,57.3072,22300.0
2013-07-19 14:00:00,74.98,74.98,74.87,74.9,49600.0,57.3072,57.3072,57.2231,57.246,49600.0
2013-07-19 14:05:00,74.9,74.96,74.9,74.93,19700.0,57.246,57.2919,57.246,57.2689,19700.0
2013-07-19 14:10:00,74.94,74.99,74.94,74.98,26600.0,57.2766,57.3148,57.2766,57.3072,26600.0
2013-07-19 14:15:00,74.98,74.99,74.96,74.96,11700.0,57.3072,57.3148,57.2919,57.2919,11700.0
2013-07-19 14:20:00,74.96,74.99,74.94,74.96,32300.0,57.2919,57.3148,57.2766,57.2919,32300.0
2013-07-19 14:25:00,74.97,74.99,74.96,74.96,14600.0,57.2995,57.3148,57.2919,57.2919,14600.0
2013-07-19 14:30:00,74.96,74.97,74.92,74.94,24800.0,57.2919,57.2995,57.2613,57.2766,24800.0
2013-07-19 14:35:00,74.93,74.96,74.9,74.91,29700.0,57.2689,57.2919,57.246,57.2537,29700.0
2013-07-19 14:40:00,74.9,74.96,74.89,74.92,33300.0,57.246,57.2919,57.2384,57.2613,33300.0
2013-07-19 14:45:00,74.92,74.97,74.92,74.95,28200.0,57.2613,57.2995,57.2613,57.2842,28200.0
2013-07-19 14:50:00,74.95,74.99,74.94,74.99,48000.0,57.2842,57.3148,57.2766,57.3148,48000.0
2013-07-19 14:55:00,74.98,74.99,74.92,74.93,43100.0,57.3072,57.3148,57.2613,57.2689,43100.0
2013-07-19 15:00:00,74.93,74.97,74.91,74.92,33200.0,57.2689,57.2995,57.2537,57.2613,33200.0
2013-07-19 15:05:00,74.93,74.96,74.93,74.93,35000.0,57.2689,57.2919,57.2689,57.2689,35000.0
2013-07-19 15:10:00,74.93,74.96,74.92,74.93,27700.0,57.2689,57.2919,57.2613,57.2689,27700.0
2013-07-19 15:15:00,74.93,74.96,74.9,74.9,31600.0,57.2689,57.2919,57.246,57.246,31600.0
2013-07-19 15:20:00,74.9,75.01,74.89,75.0,71800.0,57.246,57.3301,57.2384,57.3224,71800.0
2013-07-19 15:25:00,75.01,75.04,74.97,75.0,75800.0,57.3301,57.353,57.2995,57.3224,75800.0
2013-07-19 15:30:00,74.99,75.0,74.96,75.0,67800.0,57.3148,57.3224,57.2919,57.3224,67800.0
2013-07-19 15:35:00,74.99,75.0,74.98,74.99,87100.0,57.3148,57.3224,57.3072,57.3148,87100.0
2013-07-19 15:40:00,74.99,75.0,74.97,74.99,82000.0,57.3148,57.3224,57.2995,57.3148,82000.0
2013-07-19 15:45:00,74.99,75.02,74.98,74.99,92000.0,57.3148,57.3377,57.3072,57.3148,92000.0
2013-07-19 15:50:00,74.99,75.08,74.98,75.08,248200.0,57.3148,57.3836,57.3072,57.3836,248200.0
2013-07-19 15:55:00,75.08,75.16,75.07,75.13,399900.0,57.3836,57.4447,57.3759,57.4218,399900.0
2013-07-22 09:30:00,75.15,75.26,75.01,75.05,47300.0,57.4371,57.5212,57.3301,57.3607,47300.0
2013-07-22 09:35:00,75.03,75.07,74.91,74.96,37900.0,57.3454,57.3759,57.2537,57.2919,37900.0
2013-07-22 09:40:00,74.96,74.99,74.72,74.72,23400.0,57.2919,57.3148,57.1084,57.1084,23400.0
2013-07-22 09:45:00,74.74,74.74,74.64,74.68,32000.0,57.1237,57.1237,57.0473,57.0779,32000.0
2013-07-22 09:50:00,74.67,74.75,74.62,74.62,44800.0,57.0702,57.1314,57.032,57.032,44800.0
2013-07-22 09:55:00,74.62,74.63,74.45,74.51,56500.0,57.032,57.0397,56.9021,56.9479,56500.0
2013-07-22 10:00:00,74.51,74.56,74.47,74.53,82300.0,56.9479,56.9862,56.9174,56.9632,82300.0
2013-07-22 10:05:00,74.52,74.66,74.5,74.64,84200.0,56.9556,57.0626,56.9403,57.0473,84200.0
2013-07-22 10:10:00,74.65,74.65,74.55,74.55,43000.0,57.0549,57.0549,56.9785,56.9785,43000.0
2013-07-22 10:15:00,74.55,74.57,74.49,74.52,78800.0,56.9785,56.9938,56.9327,56.9556,78800.0
2013-07-22 10:20:00,74.53,74.54,74.37,74.45,52600.0,56.9632,56.9709,56.8409,56.9021,52600.0
2013-07-22 10:25:00,74.45,74.46,74.36,74.36,26100.0,56.9021,56.9097,56.8333,56.8333,26100.0
2013-07-22 10:30:00,74.35,74.39,74.28,74.32,40500.0,56.8257,56.8562,56.7722,56.8027,40500.0
2013-07-22 10:35:00,74.32,74.33,74.26,74.29,47700.0,56.8027,56.8104,56.7569,56.7798,47700.0
2013-07-22 10:40:00,74.28,74.39,74.26,74.36,45300.0,56.7722,56.8562,56.7569,56.8333,45300.0
2013-07-22 10:45:00,74.37,74.42,74.3,74.32,28800.0,56.8409,56.8792,56.7874,56.8027,28800.0
2013-07-22 10:50:00,74.31,74.32,74.19,74.21,71400.0,56.7951,56.8027,56.7034,56.7186,71400.0
2013-07-22 10:55:00,74.21,74.26,74.19,74.24,34500.0,56.7186,56.7569,56.7034,56.7416,34500.0
2013-07-22 11:00:00,74.24,74.35,74.23,74.35,39500.0,56.7416,56.8257,56.7339,56.8257,39500.0
2013-07-22 11:05:00,74.34,74.39,74.3,74.3,28600.0,56.818,56.8562,56.7874,56.7874,28600.0
2013-07-22 11:10:00,74.31,74.33,74.27,74.3,27900.0,56.7951,56.8104,56.7645,56.7874,27900.0
2013-07-22 11:15:00,74.29,74.29,74.17,74.2,36900.0,56.7798,56.7798,56.6881,56.711,36900.0
2013-07-22 11:20:00,74.2,74.2,74.13,74.15,42100.0,56.711,56.711,56.6575,56.6728,42100.0
2013-07-22 11:25:00,74.16,74.25,74.16,74.25,56800.0,56.6804,56.7492,56.6804,56.7492,56800.0
2013-07-22 11:30:00,74.24,74.3,74.23,74.25,38600.0,56.7416,56.7874,56.7339,56.7492,38600.0
2013-07-22 11:35:00,74.26,74.28,74.24,74.27,21900.0,56.7569,56.7722,56.7416,56.7645,21900.0
2013-07-22 11:40:00,74.27,74.28,74.19,74.19,30700.0,56.7645,56.7722,56.7034,56.7034,30700.0
2013-07-22 11:45:00,74.2,74.2,74.08,74.14,37900.0,56.711,56.711,56.6193,56.6651,37900.0
2013-07-22 11:50:00,74.14,74.17,74.06,74.09,57400.0,56.6651,56.6881,56.604,56.6269,57400.0
2013-07-22 11:55:00,74.09,74.09,73.94,74.04,77500.0,56.6269,56.6269,56.5123,56.5887,77500.0
2013-07-22 12:00:00,74.05,74.07,74.03,74.03,28600.0,56.5964,56.6116,56.5811,56.5811,28600.0
2013-07-22 12:05:00,74.04,74.07,73.99,74.0,28000.0,56.5887,56.6116,56.5505,56.5581,28000.0
2013-07-22 12:10:00,74.0,74.01,73.98,74.0,18100.0,56.5581,56.5658,56.5429,56.5581,18100.0
2013-07-22 12:15:00,74.0,74.12,74.0,74.09,40200.0,56.5581,56.6499,56.5581,56.6269,40200.0
2013-07-22 12:20:00,74.1,74.1,74.01,74.03,15100.0,56.6346,56.6346,56.5658,56.5811,15100.0
2013-07-22 12:25:00,74.02,74.08,74.0,74.04,27500.0,56.5734,56.6193,56.5581,56.5887,27500.0
2013-07-22 12:30:00,74.04,74.05,74.03,74.03,15300.0,56.5887,56.5964,56.5811,56.5811,15300.0
2013-07-22 12:35:00,74.03,74.04,74.0,74.02,22900.0,56.5811,56.5887,56.5581,56.5734,22900.0
2013-07-22 12:40:00,74.02,74.03,73.97,73.99,34600.0,56.5734,56.5811,56.5352,56.5505,34600.0
2013-07-22 12:45:00,73.99,74.0,73.92,73.94,28300.0,56.5505,56.5581,56.497,56.5123,28300.0
2013-07-22 12:50:00,73.93,73.95,73.92,73.93,22800.0,56.5046,56.5199,56.497,56.5046,22800.0
2013-07-22 12:55:00,73.94,73.97,73.9,73.9,31100.0,56.5123,56.5352,56.4817,56.4817,31100.0
2013-07-22 13:00:00,73.91,73.93,73.9,73.92,26600.0,56.4894,56.5046,56.4817,56.497,26600.0
2013-07-22 13:05:00,73.93,73.97,73.87,73.87,32700.0,56.5046,56.5352,56.4588,56.4588,32700.0
2013-07-22 13:10:00,73.87,73.88,73.75,73.75,57000.0,56.4588,56.4664,56.3671,56.3671,57000.0
2013-07-22 13:15:00,73.75,73.76,73.72,73.75,20700.0,56.3671,56.3747,56.3441,56.3671,20700.0
2013-07-22 13:20:00,73.74,73.75,73.7,73.72,15900.0,56.3594,56.3671,56.3289,56.3441,15900.0
2013-07-22 13:25:00,73.72,73.72,73.6,73.6,52100.0,56.3441,56.3441,56.2524,56.2524,52100.0
2013-07-22 13:30:00,73.61,73.85,73.61,73.84,38800.0,56.2601,56.4435,56.2601,56.4359,38800.0
2013-07-22 13:35:00,73.85,73.9,73.8,73.89,43300.0,56.4435,56.4817,56.4053,56.4741,43300.0
2013-07-22 13:40:00,73.89,73.97,73.87,73.97,19800.0,56.4741,56.5352,56.4588,56.5352,19800.0
2013-07-22 13:45:00,73.98,74.01,73.84,73.85,62900.0,56.5429,56.5658,56.4359,56.4435,62900.0
2013-07-22 13:50:00,73.85,73.94,73.84,73.9,19800.0,56.4435,56.5123,56.4359,56.4817,19800.0
2013-07-22 13:55:00,73.91,73.92,73.84,73.87,26100.0,56.4894,56.497,56.4359,56.4588,26100.0
2013-07-22 14:00:00,73.88,73.92,73.86,73.88,28900.0,56.4664,56.497,56.4511,56.4664,28900.0
2013-07-22 14:05:00,73.88,73.91,73.82,73.83,35100.0,56.4664,56.4894,56.4206,56.4282,35100.0
2013-07-22 14:10:00,73.82,73.87,73.77,73.78,33700.0,56.4206,56.4588,56.3824,56.39,33700.0
2013-07-22 14:15:00,73.79,73.8,73.67,73.75,53400.0,56.3976,56.4053,56.3059,56.3671,53400.0
2013-07-22 14:20:00,73.75,73.83,73.74,73.81,15900.0,56.3671,56.4282,56.3594,56.4129,15900.0
2013-07-22 14:25:00,73.81,73.86,73.81,73.84,16000.0,56.4129,56.4511,56.4129,56.4359,16000.0
2013-07-22 14:30:00,73.85,73.92,73.84,73.91,21100.0,56.4435,56.497,56.4359,56.4894,21100.0
2013-07-22 14:35:00,73.92,73.96,73.89,73.95,20200.0,56.497,56.5276,56.4741,56.5199,20200.0
2013-07-22 14:40:00,73.94,74.03,73.94,74.0,27300.0,56.5123,56.5811,56.5123,56.5581,27300.0
2013-07-22 14:45:00,74.01,74.01,73.95,74.0,26400.0,56.5658,56.5658,56.5199,56.5581,26400.0
2013-07-22 14:50:00,74.0,74.03,73.98,74.0,27600.0,56.5581,56.5811,56.5429,56.5581,27600.0
2013-07-22 14:55:00,73.99,74.0,73.94,73.97,34500.0,56.5505,56.5581,56.5123,56.5352,34500.0
2013-07-22 15:00:00,73.98,74.01,73.9,73.93,32500.0,56.5429,56.5658,56.4817,56.5046,32500.0
2013-07-22 15:05:00,73.94,74.01,73.93,73.98,30500.0,56.5123,56.5658,56.5046,56.5429,30500.0
2013-07-22 15:10:00,73.98,74.0,73.94,73.99,23900.0,56.5429,56.5581,56.5123,56.5505,23900.0
2013-07-22 15:15:00,74.0,74.0,73.96,73.96,17300.0,56.5581,56.5581,56.5276,56.5276,17300.0
2013-07-22 15:20:00,73.97,73.98,73.91,73.91,15200.0,56.5352,56.5429,56.4894,56.4894,15200.0
2013-07-22 15:25:00,73.91,74.01,73.91,74.01,44100.0,56.4894,56.5658,56.4894,56.5658,44100.0
2013-07-22 15:30:00,74.0,74.08,73.99,74.05,74500.0,56.5581,56.6193,56.5505,56.5964,74500.0
2013-07-22 15:35:00,74.05,74.06,73.95,73.98,68100.0,56.5964,56.604,56.5199,56.5429,68100.0
2013-07-22 15:40:00,73.99,74.09,73.98,74.06,77400.0,56.5505,56.6269,56.5429,56.604,77400.0
2013-07-22 15:45:00,74.05,74.2,74.0,74.2,178900.0,56.5964,56.711,56.5581,56.711,178900.0
2013-07-22 15:50:00,74.2,74.26,74.16,74.25,142500.0,56.711,56.7569,56.6804,56.7492,142500.0
2013-07-22 15:55:00,74.25,74.34,74.22,74.33,235100.0,56.7492,56.818,56.7263,56.8104,235100.0
2013-07-23 09:30:00,74.63,74.64,74.43,74.46,57700.0,57.0397,57.0473,56.8868,56.9097,57700.0
2013-07-23 09:35:00,74.51,74.53,74.1,74.22,42600.0,56.9479,56.9632,56.6346,56.7263,42600.0
2013-07-23 09:40:00,74.22,74.57,74.19,74.57,88000.0,56.7263,56.9938,56.7034,56.9938,88000.0
2013-07-23 09:45:00,74.56,74.64,74.47,74.5,58800.0,56.9862,57.0473,56.9174,56.9403,58800.0
2013-07-23 09:50:00,74.52,74.56,74.49,74.53,60700.0,56.9556,56.9862,56.9327,56.9632,60700.0
2013-07-23 09:55:00,74.53,74.58,74.49,74.52,81200.0,56.9632,57.0014,56.9327,56.9556,81200.0
2013-07-23 10:00:00,74.52,74.55,74.47,74.5,135700.0,56.9556,56.9785,56.9174,56.9403,135700.0
2013-07-23 10:05:00,74.49,74.5,74.42,74.49,36100.0,56.9327,56.9403,56.8792,56.9327,36100.0
2013-07-23 10:10:00,74.46,74.51,74.44,74.47,73600.0,56.9097,56.9479,56.8944,56.9174,73600.0
2013-07-23 10:15:00,74.47,74.55,74.47,74.5,40800.0,56.9174,56.9785,56.9174,56.9403,40800.0
2013-07-23 10:20:00,74.51,74.54,74.49,74.53,48500.0,56.9479,56.9709,56.9327,56.9632,48500.0
2013-07-23 10:25:00,74.51,74.56,74.5,74.5,30900.0,56.9479,56.9862,56.9403,56.9403,30900.0
2013-07-23 10:30:00,74.5,74.71,74.5,74.68,83000.0,56.9403,57.1008,56.9403,57.0779,83000.0
2013-07-23 10:35:00,74.66,74.67,74.55,74.56,20700.0,57.0626,57.0702,56.9785,56.9862,20700.0
2013-07-23 10:40:00,74.55,74.68,74.53,74.67,25100.0,56.9785,57.0779,56.9632,57.0702,25100.0
2013-07-23 10:45:00,74.66,74.67,74.61,74.62,25700.0,57.0626,57.0702,57.0244,57.032,25700.0
2013-07-23 10:50:00,74.61,74.64,74.59,74.62,50900.0,57.0244,57.0473,57.0091,57.032,50900.0
2013-07-23 10:55:00,74.63,74.65,74.5,74.51,60100.0,57.0397,57.0549,56.9403,56.9479,60100.0
2013-07-23 11:00:00,74.51,74.52,74.46,74.48,62400.0,56.9479,56.9556,56.9097,56.925,62400.0
2013-07-23 11:05:00,74.47,74.57,74.44,74.57,41200.0,56.9174,56.9938,56.8944,56.9938,41200.0
2013-07-23 11:10:00,74.57,74.6,74.5,74.54,13700.0,56.9938,57.0167,56.9403,56.9709,13700.0
2013-07-23 11:15:00,74.54,74.57,74.5,74.52,26900.0,56.9709,56.9938,56.9403,56.9556,26900.0
2013-07-23 11:20:00,74.52,74.63,74.52,74.62,21100.0,56.9556,57.0397,56.9556,57.032,21100.0
2013-07-23 11:25:00,74.63,74.64,74.5,74.53,16600.0,57.0397,57.0473,56.9403,56.9632,16600.0
2013-07-23 11:30:00,74.56,74.59,74.54,74.55,12100.0,56.9862,57.0091,56.9709,56.9785,12100.0
2013-07-23 11:35:00,74.54,74.57,74.5,74.56,12800.0,56.9709,56.9938,56.9403,56.9862,12800.0
2013-07-23 11:40:00,74.58,74.61,74.53,74.53,14400.0,57.0014,57.0244,56.9632,56.9632,14400.0
2013-07-23 11:45:00,74.55,74.62,74.53,74.62,10600.0,56.9785,57.032,56.9632,57.032,10600.0
2013-07-23 11:50:00,74.63,74.63,74.55,74.62,19300.0,57.0397,57.0397,56.9785,57.032,19300.0
2013-07-23 11:55:00,74.61,74.62,74.57,74.58,7300.0,57.0244,57.032,56.9938,57.0014,7300.0
2013-07-23 12:00:00,74.57,74.61,74.53,74.6,33800.0,56.9938,57.0244,56.9632,57.0167,33800.0
2013-07-23 12:05:00,74.6,74.62,74.58,74.61,31000.0,57.0167,57.032,57.0014,57.0244,31000.0
2013-07-23 12:10:00,74.6,74.64,74.54,74.64,40700.0,57.0167,57.0473,56.9709,57.0473,40700.0
2013-07-23 12:15:00,74.63,74.66,74.6,74.65,40400.0,57.0397,57.0626,57.0167,57.0549,40400.0
2013-07-23 12:20:00,74.65,74.77,74.64,74.75,14600.0,57.0549,57.1467,57.0473,57.1314,14600.0
2013-07-23 12:25:00,74.74,74.79,74.69,74.7,18900.0,57.1237,57.1619,57.0855,57.0932,18900.0
2013-07-23 12:30:00,74.69,74.73,74.68,74.71,16800.0,57.0855,57.1161,57.0779,57.1008,16800.0
2013-07-23 12:35:00,74.72,74.8,74.72,74.8,32100.0,57.1084,57.1696,57.1084,57.1696,32100.0
2013-07-23 12:40:00,74.79,74.87,74.78,74.87,11600.0,57.1619,57.2231,57.1543,57.2231,11600.0
2013-07-23 12:45:00,74.87,74.89,74.85,74.86,13900.0,57.2231,57.2384,57.2078,57.2154,13900.0
2013-07-23 12:50:00,74.85,74.9,74.85,74.9,13800.0,57.2078,57.246,57.2078,57.246,13800.0
2013-07-23 12:55:00,74.89,74.93,74.85,74.9,32100.0,57.2384,57.2689,57.2078,57.246,32100.0
2013-07-23 13:00:00,74.89,74.98,74.88,74.98,31100.0,57.2384,57.3072,57.2307,57.3072,31100.0
2013-07-23 13:05:00,74.97,75.01,74.95,74.97,45700.0,57.2995,57.3301,57.2842,57.2995,45700.0
2013-07-23 13:10:00,74.96,74.96,74.87,74.87,19200.0,57.2919,57.2919,57.2231,57.2231,19200.0
2013-07-23 13:15:00,74.87,74.9,74.84,74.89,23100.0,57.2231,57.246,57.2002,57.2384,23100.0
2013-07-23 13:20:00,74.9,74.92,74.8,74.88,18100.0,57.246,57.2613,57.1696,57.2307,18100.0
2013-07-23 13:25:00,74.86,74.87,74.81,74.87,27500.0,57.2154,57.2231,57.1772,57.2231,27500.0
2013-07-23 13:30:00,74.86,74.91,74.83,74.87,42600.0,57.2154,57.2537,57.1925,57.2231,42600.0
2013-07-23 13:35:00,74.87,74.94,74.87,74.92,22000.0,57.2231,57.2766,57.2231,57.2613,22000.0
2013-07-23 13:40:00,74.92,74.92,74.86,74.86,20900.0,57.2613,57.2613,57.2154,57.2154,20900.0
2013-07-23 13:45:00,74.86,74.91,74.81,74.81,33600.0,57.2154,57.2537,57.1772,57.1772,33600.0
2013-07-23 13:50:00,74.82,74.91,74.82,74.87,48900.0,57.1849,57.2537,57.1849,57.2231,48900.0
2013-07-23 13:55:00,74.86,74.89,74.82,74.84,50500.0,57.2154,57.2384,57.1849,57.2002,50500.0
2013-07-23 14:00:00,74.85,74.86,74.76,74.76,36500.0,57.2078,57.2154,57.139,57.139,36500.0
2013-07-23 14:05:00,74.76,74.85,74.76,74.83,63600.0,57.139,57.2078,57.139,57.1925,63600.0
2013-07-23 14:10:00,74.82,74.91,74.78,74.84,56100.0,57.1849,57.2537,57.1543,57.2002,56100.0
2013-07-23 14:15:00,74.84,74.89,74.8,74.86,48300.0,57.2002,57.2384,57.1696,57.2154,48300.0
2013-07-23 14:20:00,74.86,74.89,74.85,74.86,38400.0,57.2154,57.2384,57.2078,57.2154,38400.0
2013-07-23 14:25:00,74.87,74.92,74.87,74.91,10000.0,57.2231,57.2613,57.2231,57.2537,10000.0
2013-07-23 14:30:00,74.91,74.91,74.86,74.88,35300.0,57.2537,57.2537,57.2154,57.2307,35300.0
2013-07-23 14:35:00,74.9,74.91,74.86,74.89,54400.0,57.246,57.2537,57.2154,57.2384,54400.0
2013-07-23 14:40:00,74.89,74.92,74.88,74.91,23100.0,57.2384,57.2613,57.2307,57.2537,23100.0
2013-07-23 14:45:00,74.92,75.0,74.91,74.97,18900.0,57.2613,57.3224,57.2537,57.2995,18900.0
2013-07-23 14:50:00,74.97,75.0,74.96,75.0,24100.0,57.2995,57.3224,57.2919,57.3224,24100.0
2013-07-23 14:55:00,75.0,75.01,74.95,74.98,19800.0,57.3224,57.3301,57.2842,57.3072,19800.0
2013-07-23 15:00:00,74.98,75.0,74.9,74.92,17700.0,57.3072,57.3224,57.246,57.2613,17700.0
2013-07-23 15:05:00,74.93,74.93,74.87,74.9,31900.0,57.2689,57.2689,57.2231,57.246,31900.0
2013-07-23 15:10:00,74.9,74.91,74.86,74.88,42400.0,57.246,57.2537,57.2154,57.2307,42400.0
2013-07-23 15:15:00,74.88,74.91,74.85,74.91,90000.0,57.2307,57.2537,57.2078,57.2537,90000.0
2013-07-23 15:20:00,74.91,75.01,74.87,74.9,87100.0,57.2537,57.3301,57.2231,57.246,87100.0
2013-07-23 15:25:00,74.9,74.94,74.78,74.84,39800.0,57.246,57.2766,57.1543,57.2002,39800.0
2013-07-23 15:30:00,74.84,74.85,74.8,74.82,44000.0,57.2002,57.2078,57.1696,57.1849,44000.0
2013-07-23 15:35:00,74.83,74.83,74.74,74.74,56300.0,57.1925,57.1925,57.1237,57.1237,56300.0
2013-07-23 15:40:00,74.75,74.75,74.65,74.72,80700.0,57.1314,57.1314,57.0549,57.1084,80700.0
2013-07-23 15:45:00,74.73,74.77,74.65,74.66,38400.0,57.1161,57.1467,57.0549,57.0626,38400.0
2013-07-23 15:50:00,74.66,74.73,74.66,74.69,54000.0,57.0626,57.1161,57.0626,57.0855,54000.0
2013-07-23 15:55:00,74.7,74.77,74.68,74.74,73700.0,57.0932,57.1467,57.0779,57.1237,73700.0
2013-07-24 09:30:00,74.78,74.8,74.0,74.17,68700.0,57.1543,57.1696,56.5581,56.6881,68700.0
2013-07-24 09:35:00,74.17,74.33,74.11,74.2,36500.0,56.6881,56.8104,56.6422,56.711,36500.0
2013-07-24 09:40:00,74.2,74.28,73.81,73.98,50100.0,56.711,56.7722,56.4129,56.5429,50100.0
2013-07-24 09:45:00,73.92,74.01,73.7,73.8,46500.0,56.497,56.5658,56.3289,56.4053,46500.0
2013-07-24 09:50:00,73.82,74.04,73.78,73.96,83100.0,56.4206,56.5887,56.39,56.5276,83100.0
2013-07-24 09:55:00,73.95,74.12,73.94,74.12,58100.0,56.5199,56.6499,56.5123,56.6499,58100.0
2013-07-24 10:00:00,74.12,74.12,73.96,73.98,67100.0,56.6499,56.6499,56.5276,56.5429,67100.0
2013-07-24 10:05:00,74.03,74.09,73.94,74.03,52500.0,56.5811,56.6269,56.5123,56.5811,52500.0
2013-07-24 10:10:00,74.03,74.1,73.96,74.05,47700.0,56.5811,56.6346,56.5276,56.5964,47700.0
2013-07-24 10:15:00,74.05,74.1,73.95,74.1,41000.0,56.5964,56.6346,56.5199,56.6346,41000.0
2013-07-24 10:20:00,74.07,74.07,73.95,73.99,20700.0,56.6116,56.6116,56.5199,56.5505,20700.0
2013-07-24 10:25:00,73.97,74.05,73.92,73.99,86600.0,56.5352,56.5964,56.497,56.5505,86600.0
2013-07-24 10:30:00,73.99,74.02,73.89,73.99,77600.0,56.5505,56.5734,56.4741,56.5505,77600.0
2013-07-24 10:35:00,74.0,74.1,73.96,74.0,59400.0,56.5581,56.6346,56.5276,56.5581,59400.0
2013-07-24 10:40:00,74.0,74.02,73.93,74.0,57100.0,56.5581,56.5734,56.5046,56.5581,57100.0
2013-07-24 10:45:00,74.0,74.05,73.98,73.99,46800.0,56.5581,56.5964,56.5429,56.5505,46800.0
2013-07-24 10:50:00,73.99,74.05,73.97,74.04,25400.0,56.5505,56.5964,56.5352,56.5887,25400.0
2013-07-24 10:55:00,74.05,74.06,73.91,73.92,64200.0,56.5964,56.604,56.4894,56.497,64200.0
2013-07-24 11:00:00,73.91,74.01,73.91,73.97,51700.0,56.4894,56.5658,56.4894,56.5352,51700.0
2013-07-24 11:05:00,73.97,74.01,73.96,73.97,26700.0,56.5352,56.5658,56.5276,56.5352,26700.0
2013-07-24 11:10:00,73.99,73.99,73.95,73.95,22900.0,56.5505,56.5505,56.5199,56.5199,22900.0
2013-07-24 11:15:00,73.96,74.01,73.94,73.96,60100.0,56.5276,56.5658,56.5123,56.5276,60100.0
2013-07-24 11:20:00,73.96,73.99,73.94,73.96,24900.0,56.5276,56.5505,56.5123,56.5276,24900.0
2013-07-24 11:25:00,73.97,73.98,73.91,73.93,65700.0,56.5352,56.5429,56.4894,56.5046,65700.0
2013-07-24 11:30:00,73.93,73.97,73.92,73.92,29500.0,56.5046,56.5352,56.497,56.497,29500.0
2013-07-24 11:35:00,73.92,73.93,73.85,73.85,51600.0,56.497,56.5046,56.4435,56.4435,51600.0
2013-07-24 11:40:00,73.84,73.91,73.84,73.91,35700.0,56.4359,56.4894,56.4359,56.4894,35700.0
2013-07-24 11:45:00,73.9,73.91,73.84,73.86,32100.0,56.4817,56.4894,56.4359,56.4511,32100.0
2013-07-24 11:50:00,73.85,73.89,73.81,73.84,47600.0,56.4435,56.4741,56.4129,56.4359,47600.0
2013-07-24 11:55:00,73.84,73.85,73.8,73.81,24800.0,56.4359,56.4435,56.4053,56.4129,24800.0
2013-07-24 12:00:00,73.8,73.91,73.79,73.89,70800.0,56.4053,56.4894,56.3976,56.4741,70800.0
2013-07-24 12:05:00,73.89,73.91,73.8,73.82,13400.0,56.4741,56.4894,56.4053,56.4206,13400.0
2013-07-24 12:10:00,73.8,73.82,73.76,73.77,28600.0,56.4053,56.4206,56.3747,56.3824,28600.0
2013-07-24 12:15:00,73.77,73.81,73.77,73.81,19600.0,56.3824,56.4129,56.3824,56.4129,19600.0
2013-07-24 12:20:00,73.78,73.88,73.77,73.86,42200.0,56.39,56.4664,56.3824,56.4511,42200.0
2013-07-24 12:25:00,73.86,73.88,73.82,73.87,25100.0,56.4511,56.4664,56.4206,56.4588,25100.0
2013-07-24 12:30:00,73.86,73.88,73.8,73.8,20200.0,56.4511,56.4664,56.4053,56.4053,20200.0
2013-07-24 12:35:00,73.8,73.87,73.78,73.82,79100.0,56.4053,56.4588,56.39,56.4206,79100.0
2013-07-24 12:40:00,73.82,73.86,73.76,73.86,25100.0,56.4206,56.4511,56.3747,56.4511,25100.0
2013-07-24 12:45:00,73.85,73.87,73.8,73.8,21200.0,56.4435,56.4588,56.4053,56.4053,21200.0
2013-07-24 12:50:00,73.8,73.83,73.78,73.79,66600.0,56.4053,56.4282,56.39,56.3976,66600.0
2013-07-24 12:55:00,73.79,73.8,73.75,73.75,22000.0,56.3976,56.4053,56.3671,56.3671,22000.0
2013-07-24 13:00:00,73.76,73.8,73.75,73.77,42900.0,56.3747,56.4053,56.3671,56.3824,42900.0
2013-07-24 13:05:00,73.76,73.79,73.7,73.7,83400.0,56.3747,56.3976,56.3289,56.3289,83400.0
2013-07-24 13:10:00,73.7,73.73,73.65,73.67,32000.0,56.3289,56.3518,56.2906,56.3059,32000.0
2013-07-24 13:15:00,73.67,73.7,73.65,73.69,40300.0,56.3059,56.3289,56.2906,56.3212,40300.0
2013-07-24 13:20:00,73.7,73.72,73.67,73.68,17300.0,56.3289,56.3441,56.3059,56.3136,17300.0
2013-07-24 13:25:00,73.68,73.72,73.66,73.7,17300.0,56.3136,56.3441,56.2983,56.3289,17300.0
2013-07-24 13:30:00,73.69,73.69,73.6,73.62,46500.0,56.3212,56.3212,56.2524,56.2677,46500.0
2013-07-24 13:35:00,73.62,73.66,73.59,73.66,26400.0,56.2677,56.2983,56.2448,56.2983,26400.0
2013-07-24 13:40:00,73.66,73.71,73.66,73.68,13900.0,56.2983,56.3365,56.2983,56.3136,13900.0
2013-07-24 13:45:00,73.69,73.78,73.68,73.74,22500.0,56.3212,56.39,56.3136,56.3594,22500.0
2013-07-24 13:50:00,73.75,73.75,73.7,73.7,8400.0,56.3671,56.3671,56.3289,56.3289,8400.0
2013-07-24 13:55:00,73.71,73.75,73.65,73.68,50600.0,56.3365,56.3671,56.2906,56.3136,50600.0
2013-07-24 14:00:00,73.68,73.72,73.67,73.68,17700.0,56.3136,56.3441,56.3059,56.3136,17700.0
2013-07-24 14:05:00,73.69,73.81,73.69,73.81,17000.0,56.3212,56.4129,56.3212,56.4129,17000.0
2013-07-24 14:10:00,73.82,73.83,73.76,73.78,30700.0,56.4206,56.4282,56.3747,56.39,30700.0
2013-07-24 14:15:00,73.78,73.8,73.74,73.76,26200.0,56.39,56.4053,56.3594,56.3747,26200.0
2013-07-24 14:20:00,73.75,73.85,73.75,73.8,37900.0,56.3671,56.4435,56.3671,56.4053,37900.0
2013-07-24 14:25:00,73.81,73.9,73.81,73.87,28400.0,56.4129,56.4817,56.4129,56.4588,28400.0
2013-07-24 14:30:00,73.88,74.0,73.88,73.94,37200.0,56.4664,56.5581,56.4664,56.5123,37200.0
2013-07-24 14:35:00,73.93,74.05,73.93,74.05,14900.0,56.5046,56.5964,56.5046,56.5964,14900.0
2013-07-24 14:40:00,74.04,74.07,73.99,74.04,12500.0,56.5887,56.6116,56.5505,56.5887,12500.0
2013-07-24 14:45:00,74.06,74.16,74.04,74.16,25000.0,56.604,56.6804,56.5887,56.6804,25000.0
2013-07-24 14:50:00,74.16,74.18,74.09,74.09,27800.0,56.6804,56.6957,56.6269,56.6269,27800.0
2013-07-24 14:55:00,74.09,74.13,74.03,74.04,30300.0,56.6269,56.6575,56.5811,56.5887,30300.0
2013-07-24 15:00:00,74.02,74.04,73.86,73.87,13000.0,56.5734,56.5887,56.4511,56.4588,13000.0
2013-07-24 15:05:00,73.87,73.9,73.8,73.89,27300.0,56.4588,56.4817,56.4053,56.4741,27300.0
2013-07-24 15:10:00,73.87,73.92,73.81,73.87,25700.0,56.4588,56.497,56.4129,56.4588,25700.0
2013-07-24 15:15:00,73.86,73.87,73.85,73.85,34600.0,56.4511,56.4588,56.4435,56.4435,34600.0
2013-07-24 15:20:00,73.85,73.97,73.85,73.9,34700.0,56.4435,56.5352,56.4435,56.4817,34700.0
2013-07-24 15:25:00,73.91,73.92,73.88,73.91,25700.0,56.4894,56.497,56.4664,56.4894,25700.0
2013-07-24 15:30:00,73.91,73.95,73.91,73.94,52500.0,56.4894,56.5199,56.4894,56.5123,52500.0
2013-07-24 15:35:00,73.94,73.97,73.93,73.95,65100.0,56.5123,56.5352,56.5046,56.5199,65100.0
2013-07-24 15:40:00,73.95,74.02,73.95,73.98,58400.0,56.5199,56.5734,56.5199,56.5429,58400.0
2013-07-24 15:45:00,74.0,74.0,73.94,73.99,58300.0,56.5581,56.5581,56.5123,56.5505,58300.0
2013-07-24 15:50:00,73.99,74.03,73.89,73.91,83600.0,56.5505,56.5811,56.4741,56.4894,83600.0
2013-07-24 15:55:00,73.9,73.97,73.88,73.94,143400.0,56.4817,56.5352,56.4664,56.5123,143400.0
2013-07-25 09:30:00,73.34,73.49,73.1,73.31,141800.0,56.0537,56.1684,55.8703,56.0308,141800.0
2013-07-25 09:35:00,73.3,73.39,73.25,73.31,113800.0,56.0231,56.0919,55.9849,56.0308,113800.0
2013-07-25 09:40:00,73.31,73.51,73.26,73.43,73600.0,56.0308,56.1836,55.9926,56.1225,73600.0
2013-07-25 09:45:00,73.48,73.51,73.36,73.37,51200.0,56.1607,56.1836,56.069,56.0766,51200.0
2013-07-25 09:50:00,73.37,73.38,73.15,73.19,75400.0,56.0766,56.0843,55.9085,55.9391,75400.0
2013-07-25 09:55:00,73.19,73.21,72.88,72.89,94100.0,55.9391,55.9543,55.7021,55.7098,94100.0
2013-07-25 10:00:00,72.94,73.13,72.9,73.04,108100.0,55.748,55.8932,55.7174,55.8244,108100.0
2013-07-25 10:05:00,73.0,73.01,72.79,72.83,76600.0,55.7938,55.8015,55.6333,55.6639,76600.0
2013-07-25 10:10:00,72.84,73.08,72.79,73.05,43900.0,55.6716,55.855,55.6333,55.8321,43900.0
2013-07-25 10:15:00,73.05,73.11,72.94,72.97,98700.0,55.8321,55.8779,55.748,55.7709,98700.0
2013-07-25 10:20:00,72.99,73.09,72.97,73.0,12100.0,55.7862,55.8626,55.7709,55.7938,12100.0
2013-07-25 10:25:00,72.98,73.0,72.79,72.8,53700.0,55.7786,55.7938,55.6333,55.641,53700.0
2013-07-25 10:30:00,72.81,72.85,72.79,72.84,56400.0,55.6486,55.6792,55.6333,55.6716,56400.0
2013-07-25 10:35:00,72.83,72.96,72.82,72.91,77700.0,55.6639,55.7633,55.6563,55.7251,77700.0
2013-07-25 10:40:00,72.91,72.91,72.66,72.68,65000.0,55.7251,55.7251,55.534,55.5493,65000.0
2013-07-25 10:45:00,72.68,72.7,72.55,72.62,42100.0,55.5493,55.5646,55.4499,55.5034,42100.0
2013-07-25 10:50:00,72.62,72.65,72.57,72.61,43300.0,55.5034,55.5263,55.4652,55.4958,43300.0
2013-07-25 10:55:00,72.62,72.78,72.6,72.6,45900.0,55.5034,55.6257,55.4881,55.4881,45900.0
2013-07-25 11:00:00,72.6,72.64,72.54,72.61,71500.0,55.4881,55.5187,55.4423,55.4958,71500.0
2013-07-25 11:05:00,72.62,72.63,72.47,72.48,62000.0,55.5034,55.5111,55.3888,55.3964,62000.0
2013-07-25 11:10:00,72.48,72.49,72.29,72.34,74300.0,55.3964,55.4041,55.2512,55.2894,74300.0
2013-07-25 11:15:00,72.34,72.34,72.27,72.31,40000.0,55.2894,55.2894,55.2359,55.2665,40000.0
2013-07-25 11:20:00,72.31,72.32,72.23,72.28,82300.0,55.2665,55.2741,55.2053,55.2436,82300.0
2013-07-25 11:25:00,72.28,72.3,72.26,72.27,31000.0,55.2436,55.2588,55.2283,55.2359,31000.0
2013-07-25 11:30:00,72.28,72.3,72.23,72.29,51100.0,55.2436,55.2588,55.2053,55.2512,51100.0
2013-07-25 11:35:00,72.29,72.4,72.28,72.39,62200.0,55.2512,55.3353,55.2436,55.3276,62200.0
2013-07-25 11:40:00,72.36,72.6,72.34,72.6,30300.0,55.3047,55.4881,55.2894,55.4881,30300.0
2013-07-25 11:45:00,72.6,72.63,72.56,72.6,31400.0,55.4881,55.5111,55.4576,55.4881,31400.0
2013-07-25 11:50:00,72.59,72.62,72.57,72.61,37000.0,55.4805,55.5034,55.4652,55.4958,37000.0
2013-07-25 11:55:00,72.6,72.62,72.54,72.58,25100.0,55.4881,55.5034,55.4423,55.4728,25100.0
2013-07-25 12:00:00,72.59,72.63,72.55,72.6,34200.0,55.4805,55.5111,55.4499,55.4881,34200.0
2013-07-25 12:05:00,72.6,72.61,72.55,72.57,19900.0,55.4881,55.4958,55.4499,55.4652,19900.0
2013-07-25 12:10:00,72.59,72.62,72.58,72.59,23100.0,55.4805,55.5034,55.4728,55.4805,23100.0
2013-07-25 12:15:00,72.6,72.61,72.5,72.56,17600.0,55.4881,55.4958,55.4117,55.4576,17600.0
2013-07-25 12:20:00,72.57,72.6,72.54,72.54,28700.0,55.4652,55.4881,55.4423,55.4423,28700.0
2013-07-25 12:25:00,72.54,72.54,72.44,72.44,29000.0,55.4423,55.4423,55.3658,55.3658,29000.0
2013-07-25 12:30:00,72.46,72.59,72.46,72.57,20000.0,55.3811,55.4805,55.3811,55.4652,20000.0
2013-07-25 12:35:00,72.57,72.6,72.49,72.57,36400.0,55.4652,55.4881,55.4041,55.4652,36400.0
2013-07-25 12:40:00,72.58,72.6,72.48,72.51,31500.0,55.4728,55.4881,55.3964,55.4193,31500.0
2013-07-25 12:45:00,72.53,72.55,72.46,72.48,47500.0,55.4346,55.4499,55.3811,55.3964,47500.0
2013-07-25 12:50:00,72.48,72.51,72.47,72.48,38100.0,55.3964,55.4193,55.3888,55.3964,38100.0
2013-07-25 12:55:00,72.48,72.52,72.42,72.42,42700.0,55.3964,55.427,55.3506,55.3506,42700.0
2013-07-25 13:00:00,72.44,72.46,72.32,72.33,36800.0,55.3658,55.3811,55.2741,55.2818,36800.0
2013-07-25 13:05:00,72.32,72.33,72.26,72.29,26500.0,55.2741,55.2818,55.2283,55.2512,26500.0
2013-07-25 13:10:00,72.29,72.29,72.25,72.28,24300.0,55.2512,55.2512,55.2206,55.2436,24300.0
2013-07-25 13:15:00,72.28,72.33,72.25,72.31,54100.0,55.2436,55.2818,55.2206,55.2665,54100.0
2013-07-25 13:20:00,72.33,72.38,72.3,72.38,19200.0,55.2818,55.32,55.2588,55.32,19200.0
2013-07-25 13:25:00,72.38,72.51,72.38,72.5,15100.0,55.32,55.4193,55.32,55.4117,15100.0
2013-07-25 13:30:00,72.5,72.52,72.46,72.5,35700.0,55.4117,55.427,55.3811,55.4117,35700.0
2013-07-25 13:35:00,72.5,72.53,72.44,72.45,43400.0,55.4117,55.4346,55.3658,55.3735,43400.0
2013-07-25 13:40:00,72.46,72.47,72.42,72.42,25500.0,55.3811,55.3888,55.3506,55.3506,25500.0
2013-07-25 13:45:00,72.41,72.5,72.41,72.5,17600.0,55.3429,55.4117,55.3429,55.4117,17600.0
2013-07-25 13:50:00,72.5,72.52,72.36,72.36,37300.0,55.4117,55.427,55.3047,55.3047,37300.0
2013-07-25 13:55:00,72.36,72.38,72.31,72.35,27100.0,55.3047,55.32,55.2665,55.2971,27100.0
2013-07-25 14:00:00,72.35,72.45,72.33,72.45,27800.0,55.2971,55.3735,55.2818,55.3735,27800.0
2013-07-25 14:05:00,72.47,72.51,72.39,72.39,38300.0,55.3888,55.4193,55.3276,55.3276,38300.0
2013-07-25 14:10:00,72.4,72.51,72.39,72.47,47300.0,55.3353,55.4193,55.3276,55.3888,47300.0
2013-07-25 14:15:00,72.45,72.52,72.43,72.46,34800.0,55.3735,55.427,55.3582,55.3811,34800.0
2013-07-25 14:20:00,72.46,72.51,72.42,72.45,17800.0,55.3811,55.4193,55.3506,55.3735,17800.0
2013-07-25 14:25:00,72.44,72.44,72.34,72.37,45600.0,55.3658,55.3658,55.2894,55.3123,45600.0
2013-07-25 14:30:00,72.37,72.4,72.34,72.35,19900.0,55.3123,55.3353,55.2894,55.2971,19900.0
2013-07-25 14:35:00,72.36,72.36,72.27,72.3,24900.0,55.3047,55.3047,55.2359,55.2588,24900.0
2013-07-25 14:40:00,72.3,72.3,72.2,72.2,42500.0,55.2588,55.2588,55.1824,55.1824,42500.0
2013-07-25 14:45:00,72.21,72.21,72.11,72.13,44000.0,55.1901,55.1901,55.1136,55.1289,44000.0
2013-07-25 14:50:00,72.13,72.2,72.1,72.13,40700.0,55.1289,55.1824,55.106,55.1289,40700.0
2013-07-25 14:55:00,72.13,72.15,72.1,72.1,44200.0,55.1289,55.1442,55.106,55.106,44200.0
2013-07-25 15:00:00,72.11,72.17,72.11,72.12,34400.0,55.1136,55.1595,55.1136,55.1213,34400.0
2013-07-25 15:05:00,72.11,72.26,72.09,72.2,65800.0,55.1136,55.2283,55.0983,55.1824,65800.0
2013-07-25 15:10:00,72.2,72.31,72.2,72.24,39000.0,55.1824,55.2665,55.1824,55.213,39000.0
2013-07-25 15:15:00,72.26,72.28,72.18,72.24,42800.0,55.2283,55.2436,55.1671,55.213,42800.0
2013-07-25 15:20:00,72.25,72.4,72.24,72.4,51900.0,55.2206,55.3353,55.213,55.3353,51900.0
2013-07-25 15:25:00,72.4,72.44,72.31,72.33,45600.0,55.3353,55.3658,55.2665,55.2818,45600.0
2013-07-25 15:30:00,72.33,72.41,72.3,72.31,49500.0,55.2818,55.3429,55.2588,55.2665,49500.0
2013-07-25 15:35:00,72.32,72.44,72.32,72.39,56000.0,55.2741,55.3658,55.2741,55.3276,56000.0
2013-07-25 15:40:00,72.38,72.41,72.35,72.35,42300.0,55.32,55.3429,55.2971,55.2971,42300.0
2013-07-25 15:45:00,72.36,72.42,72.31,72.42,150200.0,55.3047,55.3506,55.2665,55.3506,150200.0
2013-07-25 15:50:00,72.41,72.42,72.34,72.4,110700.0,55.3429,55.3506,55.2894,55.3353,110700.0
2013-07-25 15:55:00,72.4,72.42,72.3,72.32,212000.0,55.3353,55.3506,55.2588,55.2741,212000.0
2013-07-26 09:30:00,72.2,72.39,72.05,72.23,76500.0,55.1824,55.3276,55.0678,55.2053,76500.0
2013-07-26 09:35:00,72.23,72.3,72.03,72.09,52300.0,55.2053,55.2588,55.0525,55.0983,52300.0
2013-07-26 09:40:00,72.04,72.33,72.03,72.33,36900.0,55.0601,55.2818,55.0525,55.2818,36900.0
2013-07-26 09:45:00,72.33,72.45,72.19,72.2,49200.0,55.2818,55.3735,55.1748,55.1824,49200.0
2013-07-26 09:50:00,72.25,72.4,72.18,72.39,25700.0,55.2206,55.3353,55.1671,55.3276,25700.0
2013-07-26 09:55:00,72.39,72.51,72.24,72.48,31200.0,55.3276,55.4193,55.213,55.3964,31200.0
2013-07-26 10:00:00,72.48,72.65,72.43,72.48,40400.0,55.3964,55.5263,55.3582,55.3964,40400.0
2013-07-26 10:05:00,72.44,72.53,72.39,72.46,34200.0,55.3658,55.4346,55.3276,55.3811,34200.0
2013-07-26 10:10:00,72.43,72.61,72.36,72.57,54100.0,55.3582,55.4958,55.3047,55.4652,54100.0
2013-07-26 10:15:00,72.57,72.6,72.52,72.55,15700.0,55.4652,55.4881,55.427,55.4499,15700.0
2013-07-26 10:20:00,72.55,72.58,72.52,72.58,15100.0,55.4499,55.4728,55.427,55.4728,15100.0
2013-07-26 10:25:00,72.59,72.61,72.39,72.42,33900.0,55.4805,55.4958,55.3276,55.3506,33900.0
2013-07-26 10:30:00,72.42,72.52,72.38,72.51,33800.0,55.3506,55.427,55.32,55.4193,33800.0
2013-07-26 10:35:00,72.52,72.52,72.42,72.49,34100.0,55.427,55.427,55.3506,55.4041,34100.0
2013-07-26 10:40:00,72.48,72.55,72.46,72.47,23600.0,55.3964,55.4499,55.3811,55.3888,23600.0
2013-07-26 10:45:00,72.47,72.51,72.35,72.43,57700.0,55.3888,55.4193,55.2971,55.3582,57700.0
2013-07-26 10:50:00,72.43,72.45,72.3,72.34,35500.0,55.3582,55.3735,55.2588,55.2894,35500.0
2013-07-26 10:55:00,72.32,72.35,72.25,72.3,33000.0,55.2741,55.2971,55.2206,55.2588,33000.0
2013-07-26 11:00:00,72.31,72.32,72.15,72.32,35700.0,55.2665,55.2741,55.1442,55.2741,35700.0
2013-07-26 11:05:00,72.33,72.38,72.29,72.31,37300.0,55.2818,55.32,55.2512,55.2665,37300.0
2013-07-26 11:10:00,72.32,72.32,72.23,72.31,18100.0,55.2741,55.2741,55.2053,55.2665,18100.0
2013-07-26 11:15:00,72.3,72.33,72.21,72.31,23600.0,55.2588,55.2818,55.1901,55.2665,23600.0
2013-07-26 11:20:00,72.31,72.32,72.23,72.28,14500.0,55.2665,55.2741,55.2053,55.2436,14500.0
2013-07-26 11:25:00,72.29,72.29,72.2,72.22,34100.0,55.2512,55.2512,55.1824,55.1977,34100.0
2013-07-26 11:30:00,72.23,72.27,72.16,72.22,20400.0,55.2053,55.2359,55.1518,55.1977,20400.0
2013-07-26 11:35:00,72.22,72.31,72.21,72.28,7700.0,55.1977,55.2665,55.1901,55.2436,7700.0
2013-07-26 11:40:00,72.23,72.24,72.15,72.21,19800.0,55.2053,55.213,55.1442,55.1901,19800.0
2013-07-26 11:45:00,72.2,72.3,72.2,72.24,24000.0,55.1824,55.2588,55.1824,55.213,24000.0
2013-07-26 11:50:00,72.25,72.32,72.24,72.32,42100.0,55.2206,55.2741,55.213,55.2741,42100.0
2013-07-26 11:55:00,72.31,72.32,72.26,72.3,23300.0,55.2665,55.2741,55.2283,55.2588,23300.0
2013-07-26 12:00:00,72.31,72.36,72.31,72.34,19200.0,55.2665,55.3047,55.2665,55.2894,19200.0
2013-07-26 12:05:00,72.35,72.38,72.32,72.33,44500.0,55.2971,55.32,55.2741,55.2818,44500.0
2013-07-26 12:10:00,72.34,72.38,72.33,72.35,33800.0,55.2894,55.32,55.2818,55.2971,33800.0
2013-07-26 12:15:00,72.34,72.37,72.24,72.24,25900.0,55.2894,55.3123,55.213,55.213,25900.0
2013-07-26 12:20:00,72.24,72.32,72.24,72.28,20600.0,55.213,55.2741,55.213,55.2436,20600.0
2013-07-26 12:25:00,72.27,72.31,72.25,72.3,35400.0,55.2359,55.2665,55.2206,55.2588,35400.0
2013-07-26 12:30:00,72.3,72.36,72.28,72.31,15500.0,55.2588,55.3047,55.2436,55.2665,15500.0
2013-07-26 12:35:00,72.31,72.37,72.29,72.32,23600.0,55.2665,55.3123,55.2512,55.2741,23600.0
2013-07-26 12:40:00,72.32,72.38,72.31,72.37,27200.0,55.2741,55.32,55.2665,55.3123,27200.0
2013-07-26 12:45:00,72.38,72.42,72.28,72.37,41300.0,55.32,55.3506,55.2436,55.3123,41300.0
2013-07-26 12:50:00,72.37,72.45,72.37,72.37,9700.0,55.3123,55.3735,55.3123,55.3123,9700.0
2013-07-26 12:55:00,72.37,72.37,72.29,72.29,31200.0,55.3123,55.3123,55.2512,55.2512,31200.0
2013-07-26 13:00:00,72.3,72.34,72.26,72.26,16000.0,55.2588,55.2894,55.2283,55.2283,16000.0
2013-07-26 13:05:00,72.26,72.39,72.26,72.39,15900.0,55.2283,55.3276,55.2283,55.3276,15900.0
2013-07-26 13:10:00,72.4,72.4,72.34,72.35,15400.0,55.3353,55.3353,55.2894,55.2971,15400.0
2013-07-26 13:15:00,72.36,72.36,72.26,72.27,29900.0,55.3047,55.3047,55.2283,55.2359,29900.0
2013-07-26 13:20:00,72.27,72.34,72.26,72.31,30800.0,55.2359,55.2894,55.2283,55.2665,30800.0
2013-07-26 13:25:00,72.32,72.4,72.31,72.37,23600.0,55.2741,55.3353,55.2665,55.3123,23600.0
2013-07-26 13:30:00,72.39,72.39,72.32,72.38,14200.0,55.3276,55.3276,55.2741,55.32,14200.0
2013-07-26 13:35:00,72.37,72.37,72.31,72.33,15200.0,55.3123,55.3123,55.2665,55.2818,15200.0
2013-07-26 13:40:00,72.32,72.34,72.3,72.32,9900.0,55.2741,55.2894,55.2588,55.2741,9900.0
2013-07-26 13:45:00,72.32,72.34,72.32,72.34,17300.0,55.2741,55.2894,55.2741,55.2894,17300.0
2013-07-26 13:50:00,72.34,72.36,72.32,72.33,19000.0,55.2894,55.3047,55.2741,55.2818,19000.0
2013-07-26 13:55:00,72.33,72.36,72.31,72.33,24200.0,55.2818,55.3047,55.2665,55.2818,24200.0
2013-07-26 14:00:00,72.32,72.36,72.32,72.34,23600.0,55.2741,55.3047,55.2741,55.2894,23600.0
2013-07-26 14:05:00,72.36,72.4,72.36,72.4,14200.0,55.3047,55.3353,55.3047,55.3353,14200.0
2013-07-26 14:10:00,72.41,72.5,72.41,72.44,19200.0,55.3429,55.4117,55.3429,55.3658,19200.0
2013-07-26 14:15:00,72.45,72.45,72.3,72.3,14700.0,55.3735,55.3735,55.2588,55.2588,14700.0
2013-07-26 14:20:00,72.3,72.38,72.3,72.36,28900.0,55.2588,55.32,55.2588,55.3047,28900.0
2013-07-26 14:25:00,72.37,72.38,72.29,72.31,49600.0,55.3123,55.32,55.2512,55.2665,49600.0
2013-07-26 14:30:00,72.3,72.37,72.3,72.37,9900.0,55.2588,55.3123,55.2588,55.3123,9900.0
2013-07-26 14:35:00,72.35,72.46,72.35,72.44,20800.0,55.2971,55.3811,55.2971,55.3658,20800.0
2013-07-26 14:40:00,72.45,72.51,72.44,72.45,14700.0,55.3735,55.4193,55.3658,55.3735,14700.0
2013-07-26 14:45:00,72.45,72.51,72.39,72.47,17000.0,55.3735,55.4193,55.3276,55.3888,17000.0
2013-07-26 14:50:00,72.46,72.53,72.46,72.51,28800.0,55.3811,55.4346,55.3811,55.4193,28800.0
2013-07-26 14:55:00,72.5,72.5,72.44,72.48,15000.0,55.4117,55.4117,55.3658,55.3964,15000.0
2013-07-26 15:00:00,72.47,72.5,72.46,72.46,24400.0,55.3888,55.4117,55.3811,55.3811,24400.0
2013-07-26 15:05:00,72.48,72.57,72.48,72.57,27000.0,55.3964,55.4652,55.3964,55.4652,27000.0
2013-07-26 15:10:00,72.57,72.57,72.49,72.5,25100.0,55.4652,55.4652,55.4041,55.4117,25100.0
2013-07-26 15:15:00,72.5,72.58,72.5,72.53,19600.0,55.4117,55.4728,55.4117,55.4346,19600.0
2013-07-26 15:20:00,72.53,72.6,72.53,72.56,34700.0,55.4346,55.4881,55.4346,55.4576,34700.0
2013-07-26 15:25:00,72.56,72.56,72.47,72.49,29200.0,55.4576,55.4576,55.3888,55.4041,29200.0
2013-07-26 15:30:00,72.49,72.51,72.41,72.42,50000.0,55.4041,55.4193,55.3429,55.3506,50000.0
2013-07-26 15:35:00,72.42,72.51,72.42,72.5,34400.0,55.3506,55.4193,55.3506,55.4117,34400.0
2013-07-26 15:40:00,72.5,72.58,72.47,72.51,64000.0,55.4117,55.4728,55.3888,55.4193,64000.0
2013-07-26 15:45:00,72.52,72.58,72.5,72.51,70800.0,55.427,55.4728,55.4117,55.4193,70800.0
2013-07-26 15:50:00,72.52,72.54,72.49,72.5,97400.0,55.427,55.4423,55.4041,55.4117,97400.0
2013-07-26 15:55:00,72.51,72.59,72.49,72.57,142200.0,55.4193,55.4805,55.4041,55.4652,142200.0
2013-07-29 09:30:00,72.57,72.92,72.57,72.8,30000.0,55.4652,55.7327,55.4652,55.641,30000.0
2013-07-29 09:35:00,72.8,72.86,72.61,72.71,112200.0,55.641,55.6868,55.4958,55.5722,112200.0
2013-07-29 09:40:00,72.72,73.0,72.68,72.96,35100.0,55.5798,55.7938,55.5493,55.7633,35100.0
2013-07-29 09:45:00,72.98,73.04,72.87,73.01,36600.0,55.7786,55.8244,55.6945,55.8015,36600.0
2013-07-29 09:50:00,73.04,73.04,72.75,72.79,26600.0,55.8244,55.8244,55.6028,55.6333,26600.0
2013-07-29 09:55:00,72.79,72.89,72.68,72.83,46500.0,55.6333,55.7098,55.5493,55.6639,46500.0
2013-07-29 10:00:00,72.85,72.89,72.72,72.77,78200.0,55.6792,55.7098,55.5798,55.6181,78200.0
2013-07-29 10:05:00,72.73,72.76,72.55,72.58,28000.0,55.5875,55.6104,55.4499,55.4728,28000.0
2013-07-29 10:10:00,72.58,72.66,72.51,72.53,74300.0,55.4728,55.534,55.4193,55.4346,74300.0
2013-07-29 10:15:00,72.55,72.7,72.55,72.66,70400.0,55.4499,55.5646,55.4499,55.534,70400.0
2013-07-29 10:20:00,72.67,72.88,72.67,72.85,43800.0,55.5416,55.7021,55.5416,55.6792,43800.0
2013-07-29 10:25:00,72.85,72.85,72.72,72.77,20800.0,55.6792,55.6792,55.5798,55.6181,20800.0
2013-07-29 10:30:00,72.75,72.8,72.67,72.76,38700.0,55.6028,55.641,55.5416,55.6104,38700.0
2013-07-29 10:35:00,72.77,72.81,72.61,72.61,27100.0,55.6181,55.6486,55.4958,55.4958,27100.0
2013-07-29 10:40:00,72.61,72.81,72.59,72.79,79800.0,55.4958,55.6486,55.4805,55.6333,79800.0
2013-07-29 10:45:00,72.79,72.79,72.67,72.73,29000.0,55.6333,55.6333,55.5416,55.5875,29000.0
2013-07-29 10:50:00,72.73,72.78,72.59,72.59,30500.0,55.5875,55.6257,55.4805,55.4805,30500.0
2013-07-29 10:55:00,72.59,72.65,72.53,72.59,54400.0,55.4805,55.5263,55.4346,55.4805,54400.0
2013-07-29 11:00:00,72.59,72.71,72.55,72.67,49600.0,55.4805,55.5722,55.4499,55.5416,49600.0
2013-07-29 11:05:00,72.66,72.66,72.46,72.47,30700.0,55.534,55.534,55.3811,55.3888,30700.0
2013-07-29 11:10:00,72.47,72.5,72.28,72.35,34800.0,55.3888,55.4117,55.2436,55.2971,34800.0
2013-07-29 11:15:00,72.35,72.35,72.23,72.32,23100.0,55.2971,55.2971,55.2053,55.2741,23100.0
2013-07-29 11:20:00,72.33,72.43,72.32,72.4,28600.0,55.2818,55.3582,55.2741,55.3353,28600.0
2013-07-29 11:25:00,72.4,72.5,72.37,72.43,32700.0,55.3353,55.4117,55.3123,55.3582,32700.0
2013-07-29 11:30:00,72.42,72.44,72.32,72.41,26400.0,55.3506,55.3658,55.2741,55.3429,26400.0
2013-07-29 11:35:00,72.41,72.48,72.41,72.47,20100.0,55.3429,55.3964,55.3429,55.3888,20100.0
2013-07-29 11:40:00,72.46,72.6,72.43,72.59,30400.0,55.3811,55.4881,55.3582,55.4805,30400.0
2013-07-29 11:45:00,72.59,72.63,72.5,72.54,54800.0,55.4805,55.5111,55.4117,55.4423,54800.0
2013-07-29 11:50:00,72.56,72.63,72.54,72.55,12900.0,55.4576,55.5111,55.4423,55.4499,12900.0
2013-07-29 11:55:00,72.54,72.59,72.52,72.59,13600.0,55.4423,55.4805,55.427,55.4805,13600.0
2013-07-29 12:00:00,72.59,72.7,72.57,72.67,17400.0,55.4805,55.5646,55.4652,55.5416,17400.0
2013-07-29 12:05:00,72.67,72.67,72.61,72.61,7900.0,55.5416,55.5416,55.4958,55.4958,7900.0
2013-07-29 12:10:00,72.61,72.63,72.53,72.58,18100.0,55.4958,55.5111,55.4346,55.4728,18100.0
2013-07-29 12:15:00,72.58,72.6,72.54,72.58,13200.0,55.4728,55.4881,55.4423,55.4728,13200.0
2013-07-29 12:20:00,72.56,72.59,72.53,72.53,11500.0,55.4576,55.4805,55.4346,55.4346,11500.0
2013-07-29 12:25:00,72.53,72.62,72.52,72.59,45000.0,55.4346,55.5034,55.427,55.4805,45000.0
2013-07-29 12:30:00,72.58,72.67,72.57,72.65,27500.0,55.4728,55.5416,55.4652,55.5263,27500.0
2013-07-29 12:35:00,72.65,72.68,72.65,72.66,12100.0,55.5263,55.5493,55.5263,55.534,12100.0
2013-07-29 12:40:00,72.67,72.74,72.67,72.69,11300.0,55.5416,55.5951,55.5416,55.5569,11300.0
2013-07-29 12:45:00,72.7,72.81,72.69,72.79,12200.0,55.5646,55.6486,55.5569,55.6333,12200.0
2013-07-29 12:50:00,72.79,72.83,72.76,72.76,10200.0,55.6333,55.6639,55.6104,55.6104,10200.0
2013-07-29 12:55:00,72.75,72.81,72.73,72.81,8100.0,55.6028,55.6486,55.5875,55.6486,8100.0
2013-07-29 13:00:00,72.82,72.82,72.74,72.74,8800.0,55.6563,55.6563,55.5951,55.5951,8800.0
2013-07-29 13:05:00,72.76,72.81,72.72,72.72,19900.0,55.6104,55.6486,55.5798,55.5798,19900.0
2013-07-29 13:10:00,72.71,72.72,72.67,72.68,17500.0,55.5722,55.5798,55.5416,55.5493,17500.0
2013-07-29 13:15:00,72.67,72.7,72.63,72.69,12700.0,55.5416,55.5646,55.5111,55.5569,12700.0
2013-07-29 13:20:00,72.7,72.72,72.64,72.64,12900.0,55.5646,55.5798,55.5187,55.5187,12900.0
2013-07-29 13:25:00,72.64,72.69,72.6,72.62,27500.0,55.5187,55.5569,55.4881,55.5034,27500.0
2013-07-29 13:30:00,72.61,72.62,72.53,72.54,24300.0,55.4958,55.5034,55.4346,55.4423,24300.0
2013-07-29 13:35:00,72.56,72.58,72.49,72.5,17500.0,55.4576,55.4728,55.4041,55.4117,17500.0
2013-07-29 13:40:00,72.47,72.53,72.47,72.48,13800.0,55.3888,55.4346,55.3888,55.3964,13800.0
2013-07-29 13:45:00,72.47,72.52,72.45,72.49,17000.0,55.3888,55.427,55.3735,55.4041,17000.0
2013-07-29 13:50:00,72.48,72.48,72.42,72.43,11700.0,55.3964,55.3964,55.3506,55.3582,11700.0
2013-07-29 13:55:00,72.42,72.51,72.41,72.5,74200.0,55.3506,55.4193,55.3429,55.4117,74200.0
2013-07-29 14:00:00,72.49,72.57,72.47,72.56,46600.0,55.4041,55.4652,55.3888,55.4576,46600.0
2013-07-29 14:05:00,72.55,72.55,72.45,72.54,17700.0,55.4499,55.4499,55.3735,55.4423,17700.0
2013-07-29 14:10:00,72.56,72.57,72.52,72.54,26700.0,55.4576,55.4652,55.427,55.4423,26700.0
2013-07-29 14:15:00,72.53,72.53,72.46,72.51,13500.0,55.4346,55.4346,55.3811,55.4193,13500.0
2013-07-29 14:20:00,72.5,72.56,72.47,72.53,13600.0,55.4117,55.4576,55.3888,55.4346,13600.0
2013-07-29 14:25:00,72.53,72.58,72.45,72.58,26200.0,55.4346,55.4728,55.3735,55.4728,26200.0
2013-07-29 14:30:00,72.58,72.63,72.52,72.63,28700.0,55.4728,55.5111,55.427,55.5111,28700.0
2013-07-29 14:35:00,72.63,72.65,72.54,72.55,19800.0,55.5111,55.5263,55.4423,55.4499,19800.0
2013-07-29 14:40:00,72.54,72.67,72.54,72.62,14500.0,55.4423,55.5416,55.4423,55.5034,14500.0
2013-07-29 14:45:00,72.62,72.62,72.54,72.59,9300.0,55.5034,55.5034,55.4423,55.4805,9300.0
2013-07-29 14:50:00,72.59,72.6,72.56,72.56,16600.0,55.4805,55.4881,55.4576,55.4576,16600.0
2013-07-29 14:55:00,72.57,72.57,72.46,72.46,22800.0,55.4652,55.4652,55.3811,55.3811,22800.0
2013-07-29 15:00:00,72.47,72.54,72.42,72.42,36000.0,55.3888,55.4423,55.3506,55.3506,36000.0
2013-07-29 15:05:00,72.43,72.43,72.35,72.38,21900.0,55.3582,55.3582,55.2971,55.32,21900.0
2013-07-29 15:10:00,72.38,72.44,72.37,72.38,26500.0,55.32,55.3658,55.3123,55.32,26500.0
2013-07-29 15:15:00,72.39,72.39,72.3,72.34,28400.0,55.3276,55.3276,55.2588,55.2894,28400.0
2013-07-29 15:20:00,72.33,72.4,72.28,72.4,28000.0,55.2818,55.3353,55.2436,55.3353,28000.0
2013-07-29 15:25:00,72.39,72.42,72.38,72.42,22800.0,55.3276,55.3506,55.32,55.3506,22800.0
2013-07-29 15:30:00,72.42,72.51,72.42,72.5,39200.0,55.3506,55.4193,55.3506,55.4117,39200.0
2013-07-29 15:35:00,72.5,72.55,72.46,72.52,28400.0,55.4117,55.4499,55.3811,55.427,28400.0
2013-07-29 15:40:00,72.51,72.52,72.45,72.46,40500.0,55.4193,55.427,55.3735,55.3811,40500.0
2013-07-29 15:45:00,72.46,72.53,72.44,72.52,67000.0,55.3811,55.4346,55.3658,55.427,67000.0
2013-07-29 15:50:00,72.52,72.52,72.43,72.44,56900.0,55.427,55.427,55.3582,55.3658,56900.0
2013-07-29 15:55:00,72.44,72.47,72.39,72.44,144200.0,55.3658,55.3888,55.3276,55.3658,144200.0
2013-07-30 09:30:00,72.82,73.44,72.82,73.39,66700.0,55.6563,56.1301,55.6563,56.0919,66700.0
2013-07-30 09:35:00,73.45,73.45,72.92,73.01,55400.0,56.1378,56.1378,55.7327,55.8015,55400.0
2013-07-30 09:40:00,72.99,73.04,72.8,72.89,31300.0,55.7862,55.8244,55.641,55.7098,31300.0
2013-07-30 09:45:00,72.89,72.9,72.81,72.86,24600.0,55.7098,55.7174,55.6486,55.6868,24600.0
2013-07-30 09:50:00,72.88,72.9,72.63,72.71,80600.0,55.7021,55.7174,55.5111,55.5722,80600.0
2013-07-30 09:55:00,72.72,72.8,72.63,72.63,28600.0,55.5798,55.641,55.5111,55.5111,28600.0
2013-07-30 10:00:00,72.67,72.92,72.67,72.9,25500.0,55.5416,55.7327,55.5416,55.7174,25500.0
2013-07-30 10:05:00,72.9,72.93,72.74,72.76,23300.0,55.7174,55.7403,55.5951,55.6104,23300.0
2013-07-30 10:10:00,72.72,72.81,72.59,72.73,16600.0,55.5798,55.6486,55.4805,55.5875,16600.0
2013-07-30 10:15:00,72.7,72.76,72.67,72.67,19000.0,55.5646,55.6104,55.5416,55.5416,19000.0
2013-07-30 10:20:00,72.63,72.69,72.54,72.66,79700.0,55.5111,55.5569,55.4423,55.534,79700.0
2013-07-30 10:25:00,72.65,72.73,72.53,72.68,38300.0,55.5263,55.5875,55.4346,55.5493,38300.0
2013-07-30 10:30:00,72.68,72.77,72.66,72.77,11900.0,55.5493,55.6181,55.534,55.6181,11900.0
2013-07-30 10:35:00,72.78,72.94,72.77,72.94,22500.0,55.6257,55.748,55.6181,55.748,22500.0
2013-07-30 10:40:00,72.94,72.95,72.87,72.94,27900.0,55.748,55.7556,55.6945,55.748,27900.0
2013-07-30 10:45:00,72.94,72.95,72.83,72.92,17600.0,55.748,55.7556,55.6639,55.7327,17600.0
2013-07-30 10:50:00,72.91,72.96,72.87,72.94,19600.0,55.7251,55.7633,55.6945,55.748,19600.0
2013-07-30 10:55:00,72.93,72.95,72.82,72.83,58000.0,55.7403,55.7556,55.6563,55.6639,58000.0
2013-07-30 11:00:00,72.83,72.89,72.75,72.84,28200.0,55.6639,55.7098,55.6028,55.6716,28200.0
2013-07-30 11:05:00,72.84,72.86,72.74,72.78,11400.0,55.6716,55.6868,55.5951,55.6257,11400.0
2013-07-30 11:10:00,72.78,72.85,72.78,72.81,57200.0,55.6257,55.6792,55.6257,55.6486,57200.0
2013-07-30 11:15:00,72.8,72.85,72.73,72.81,19400.0,55.641,55.6792,55.5875,55.6486,19400.0
2013-07-30 11:20:00,72.8,72.81,72.64,72.73,13900.0,55.641,55.6486,55.5187,55.5875,13900.0
2013-07-30 11:25:00,72.72,72.81,72.69,72.69,24100.0,55.5798,55.6486,55.5569,55.5569,24100.0
2013-07-30 11:30:00,72.71,72.76,72.69,72.72,27500.0,55.5722,55.6104,55.5569,55.5798,27500.0
2013-07-30 11:35:00,72.71,72.81,72.7,72.79,50800.0,55.5722,55.6486,55.5646,55.6333,50800.0
2013-07-30 11:40:00,72.8,72.81,72.76,72.81,17800.0,55.641,55.6486,55.6104,55.6486,17800.0
2013-07-30 11:45:00,72.81,72.99,72.8,72.93,75600.0,55.6486,55.7862,55.641,55.7403,75600.0
2013-07-30 11:50:00,72.93,72.96,72.9,72.9,9400.0,55.7403,55.7633,55.7174,55.7174,9400.0
2013-07-30 11:55:00,72.91,72.91,72.83,72.86,16300.0,55.7251,55.7251,55.6639,55.6868,16300.0
2013-07-30 12:00:00,72.86,72.88,72.8,72.85,13700.0,55.6868,55.7021,55.641,55.6792,13700.0
2013-07-30 12:05:00,72.87,72.89,72.84,72.87,14200.0,55.6945,55.7098,55.6716,55.6945,14200.0
2013-07-30 12:10:00,72.87,72.9,72.82,72.88,19300.0,55.6945,55.7174,55.6563,55.7021,19300.0
2013-07-30 12:15:00,72.89,72.89,72.83,72.86,8100.0,55.7098,55.7098,55.6639,55.6868,8100.0
2013-07-30 12:20:00,72.86,72.91,72.85,72.91,41700.0,55.6868,55.7251,55.6792,55.7251,41700.0
2013-07-30 12:25:00,72.9,72.9,72.79,72.85,19000.0,55.7174,55.7174,55.6333,55.6792,19000.0
2013-07-30 12:30:00,72.86,72.9,72.78,72.81,14300.0,55.6868,55.7174,55.6257,55.6486,14300.0
2013-07-30 12:35:00,72.79,72.82,72.74,72.77,44800.0,55.6333,55.6563,55.5951,55.6181,44800.0
2013-07-30 12:40:00,72.79,72.83,72.78,72.8,42300.0,55.6333,55.6639,55.6257,55.641,42300.0
2013-07-30 12:45:00,72.81,72.9,72.81,72.83,17300.0,55.6486,55.7174,55.6486,55.6639,17300.0
2013-07-30 12:50:00,72.8,72.85,72.75,72.85,10900.0,55.641,55.6792,55.6028,55.6792,10900.0
2013-07-30 12:55:00,72.85,72.87,72.83,72.84,17700.0,55.6792,55.6945,55.6639,55.6716,17700.0
2013-07-30 13:00:00,72.83,72.86,72.81,72.82,23300.0,55.6639,55.6868,55.6486,55.6563,23300.0
2013-07-30 13:05:00,72.83,72.87,72.81,72.87,11600.0,55.6639,55.6945,55.6486,55.6945,11600.0
2013-07-30 13:10:00,72.86,72.87,72.8,72.86,17300.0,55.6868,55.6945,55.641,55.6868,17300.0
2013-07-30 13:15:00,72.84,72.86,72.8,72.83,20600.0,55.6716,55.6868,55.641,55.6639,20600.0
2013-07-30 13:20:00,72.83,72.84,72.81,72.82,22300.0,55.6639,55.6716,55.6486,55.6563,22300.0
2013-07-30 13:25:00,72.83,72.84,72.79,72.8,30300.0,55.6639,55.6716,55.6333,55.641,30300.0
2013-07-30 13:30:00,72.79,72.79,72.7,72.72,11800.0,55.6333,55.6333,55.5646,55.5798,11800.0
2013-07-30 13:35:00,72.71,72.78,72.66,72.78,37900.0,55.5722,55.6257,55.534,55.6257,37900.0
2013-07-30 13:40:00,72.76,72.79,72.65,72.69,38700.0,55.6104,55.6333,55.5263,55.5569,38700.0
2013-07-30 13:45:00,72.7,72.7,72.56,72.65,35500.0,55.5646,55.5646,55.4576,55.5263,35500.0
2013-07-30 13:50:00,72.64,72.66,72.6,72.6,23400.0,55.5187,55.534,55.4881,55.4881,23400.0
2013-07-30 13:55:00,72.61,72.62,72.57,72.6,38400.0,55.4958,55.5034,55.4652,55.4881,38400.0
2013-07-30 14:00:00,72.6,72.63,72.55,72.59,71100.0,55.4881,55.5111,55.4499,55.4805,71100.0
2013-07-30 14:05:00,72.59,72.62,72.54,72.61,66200.0,55.4805,55.5034,55.4423,55.4958,66200.0
2013-07-30 14:10:00,72.6,72.61,72.55,72.56,35100.0,55.4881,55.4958,55.4499,55.4576,35100.0
2013-07-30 14:15:00,72.55,72.6,72.47,72.56,41100.0,55.4499,55.4881,55.3888,55.4576,41100.0
2013-07-30 14:20:00,72.59,72.61,72.55,72.6,48400.0,55.4805,55.4958,55.4499,55.4881,48400.0
2013-07-30 14:25:00,72.59,72.61,72.56,72.6,12600.0,55.4805,55.4958,55.4576,55.4881,12600.0
2013-07-30 14:30:00,72.6,72.69,72.6,72.65,64500.0,55.4881,55.5569,55.4881,55.5263,64500.0
2013-07-30 14:35:00,72.66,72.66,72.57,72.59,9500.0,55.534,55.534,55.4652,55.4805,9500.0
2013-07-30 14:40:00,72.59,72.59,72.51,72.54,17100.0,55.4805,55.4805,55.4193,55.4423,17100.0
2013-07-30 14:45:00,72.54,72.59,72.52,72.57,47500.0,55.4423,55.4805,55.427,55.4652,47500.0
2013-07-30 14:50:00,72.56,72.58,72.52,72.56,8400.0,55.4576,55.4728,55.427,55.4576,8400.0
2013-07-30 14:55:00,72.56,72.6,72.54,72.6,31700.0,55.4576,55.4881,55.4423,55.4881,31700.0
2013-07-30 15:00:00,72.59,72.73,72.56,72.67,79700.0,55.4805,55.5875,55.4576,55.5416,79700.0
2013-07-30 15:05:00,72.66,72.77,72.65,72.72,66500.0,55.534,55.6181,55.5263,55.5798,66500.0
2013-07-30 15:10:00,72.72,72.72,72.66,72.7,10800.0,55.5798,55.5798,55.534,55.5646,10800.0
2013-07-30 15:15:00,72.7,72.71,72.58,72.62,82900.0,55.5646,55.5722,55.4728,55.5034,82900.0
2013-07-30 15:20:00,72.62,72.74,72.62,72.73,34800.0,55.5034,55.5951,55.5034,55.5875,34800.0
2013-07-30 15:25:00,72.72,72.8,72.7,72.75,35100.0,55.5798,55.641,55.5646,55.6028,35100.0
2013-07-30 15:30:00,72.76,72.76,72.7,72.73,14800.0,55.6104,55.6104,55.5646,55.5875,14800.0
2013-07-30 15:35:00,72.73,72.75,72.63,72.69,44200.0,55.5875,55.6028,55.5111,55.5569,44200.0
2013-07-30 15:40:00,72.69,72.78,72.65,72.69,38300.0,55.5569,55.6257,55.5263,55.5569,38300.0
2013-07-30 15:45:00,72.69,72.75,72.67,72.68,79400.0,55.5569,55.6028,55.5416,55.5493,79400.0
2013-07-30 15:50:00,72.67,72.71,72.65,72.7,56800.0,55.5416,55.5722,55.5263,55.5646,56800.0
2013-07-30 15:55:00,72.7,72.71,72.59,72.65,138100.0,55.5646,55.5722,55.4805,55.5263,138100.0
2013-07-31 09:30:00,72.79,73.16,72.0,72.23,231900.0,55.6333,55.9161,55.0295,55.2053,231900.0
2013-07-31 09:35:00,72.23,72.24,71.71,71.85,195100.0,55.2053,55.213,54.8079,54.9149,195100.0
2013-07-31 09:40:00,71.81,72.16,71.07,71.11,205200.0,54.8843,55.1518,54.3187,54.3493,205200.0
2013-07-31 09:45:00,71.07,71.28,71.05,71.06,196500.0,54.3187,54.4793,54.3035,54.3111,196500.0
2013-07-31 09:50:00,71.05,71.1,70.61,70.77,221300.0,54.3035,54.3417,53.9672,54.0895,221300.0
2013-07-31 09:55:00,70.76,70.81,70.09,70.09,167000.0,54.0818,54.12,53.5697,53.5697,167000.0
2013-07-31 10:00:00,70.09,70.43,70.09,70.25,181200.0,53.5697,53.8296,53.5697,53.692,181200.0
2013-07-31 10:05:00,70.26,70.67,70.21,70.28,381400.0,53.6997,54.013,53.6615,53.715,381400.0
2013-07-31 10:10:00,70.29,70.44,69.74,70.04,293400.0,53.7226,53.8372,53.3022,53.5315,293400.0
2013-07-31 10:15:00,70.05,70.25,70.01,70.23,221800.0,53.5392,53.692,53.5086,53.6767,221800.0
2013-07-31 10:20:00,70.24,70.52,70.2,70.46,291000.0,53.6844,53.8984,53.6538,53.8525,291000.0
2013-07-31 10:25:00,70.45,71.05,70.45,70.87,383400.0,53.8449,54.3035,53.8449,54.1659,383400.0
2013-07-31 10:30:00,70.92,71.23,70.86,71.2,142000.0,54.2041,54.441,54.1582,54.4181,142000.0
2013-07-31 10:35:00,71.2,71.5,71.2,71.48,189100.0,54.4181,54.6474,54.4181,54.6321,189100.0
2013-07-31 10:40:00,71.48,71.53,71.3,71.39,125200.0,54.6321,54.6703,54.4945,54.5633,125200.0
2013-07-31 10:45:00,71.41,71.48,71.06,71.08,127600.0,54.5786,54.6321,54.3111,54.3264,127600.0
2013-07-31 10:50:00,71.09,71.3,71.01,71.27,100700.0,54.334,54.4945,54.2729,54.4716,100700.0
2013-07-31 10:55:00,71.31,71.42,71.22,71.23,112700.0,54.5022,54.5863,54.4334,54.441,112700.0
2013-07-31 11:00:00,71.19,71.28,71.11,71.21,134100.0,54.4105,54.4793,54.3493,54.4258,134100.0
2013-07-31 11:05:00,71.21,71.3,71.2,71.2,57700.0,54.4258,54.4945,54.4181,54.4181,57700.0
2013-07-31 11:10:00,71.2,71.2,70.81,71.03,83100.0,54.4181,54.4181,54.12,54.2882,83100.0
2013-07-31 11:15:00,71.0,71.19,70.99,71.12,32900.0,54.2652,54.4105,54.2576,54.357,32900.0
2013-07-31 11:20:00,71.16,71.19,70.87,70.87,38900.0,54.3875,54.4105,54.1659,54.1659,38900.0
2013-07-31 11:25:00,70.91,71.12,70.78,70.92,57500.0,54.1965,54.357,54.0971,54.2041,57500.0
2013-07-31 11:30:00,70.91,71.01,70.89,70.98,36400.0,54.1965,54.2729,54.1812,54.25,36400.0
2013-07-31 11:35:00,70.95,71.03,70.93,71.0,59400.0,54.227,54.2882,54.2117,54.2652,59400.0
2013-07-31 11:40:00,71.01,71.1,70.97,71.09,50400.0,54.2729,54.3417,54.2423,54.334,50400.0
2013-07-31 11:45:00,71.07,71.11,71.0,71.0,37600.0,54.3187,54.3493,54.2652,54.2652,37600.0
2013-07-31 11:50:00,71.0,71.1,70.99,71.07,38700.0,54.2652,54.3417,54.2576,54.3187,38700.0
2013-07-31 11:55:00,71.07,71.08,71.0,71.05,86900.0,54.3187,54.3264,54.2652,54.3035,86900.0
2013-07-31 12:00:00,71.05,71.06,70.96,70.99,46600.0,54.3035,54.3111,54.2347,54.2576,46600.0
2013-07-31 12:05:00,70.99,71.02,70.97,70.99,19400.0,54.2576,54.2805,54.2423,54.2576,19400.0
2013-07-31 12:10:00,70.99,71.06,70.98,71.04,34500.0,54.2576,54.3111,54.25,54.2958,34500.0
2013-07-31 12:15:00,71.03,71.06,71.0,71.0,48100.0,54.2882,54.3111,54.2652,54.2652,48100.0
2013-07-31 12:20:00,71.0,71.07,71.0,71.0,68000.0,54.2652,54.3187,54.2652,54.2652,68000.0
2013-07-31 12:25:00,71.0,71.01,70.92,70.95,61800.0,54.2652,54.2729,54.2041,54.227,61800.0
2013-07-31 12:30:00,70.97,71.04,70.95,70.96,58700.0,54.2423,54.2958,54.227,54.2347,58700.0
2013-07-31 12:35:00,70.95,71.0,70.93,71.0,36300.0,54.227,54.2652,54.2117,54.2652,36300.0
2013-07-31 12:40:00,71.0,71.0,70.84,70.85,42600.0,54.2652,54.2652,54.143,54.1506,42600.0
2013-07-31 12:45:00,70.84,70.96,70.83,70.89,34700.0,54.143,54.2347,54.1353,54.1812,34700.0
2013-07-31 12:50:00,70.88,70.89,70.78,70.82,31900.0,54.1735,54.1812,54.0971,54.1277,31900.0
2013-07-31 12:55:00,70.8,70.87,70.79,70.83,18700.0,54.1124,54.1659,54.1047,54.1353,18700.0
2013-07-31 13:00:00,70.83,70.85,70.8,70.83,30500.0,54.1353,54.1506,54.1124,54.1353,30500.0
2013-07-31 13:05:00,70.84,71.07,70.83,71.01,67700.0,54.143,54.3187,54.1353,54.2729,67700.0
2013-07-31 13:10:00,71.0,71.21,70.95,71.1,58200.0,54.2652,54.4258,54.227,54.3417,58200.0
2013-07-31 13:15:00,71.1,71.26,71.1,71.19,57200.0,54.3417,54.464,54.3417,54.4105,57200.0
2013-07-31 13:20:00,71.18,71.19,71.05,71.06,31800.0,54.4028,54.4105,54.3035,54.3111,31800.0
2013-07-31 13:25:00,71.07,71.09,70.94,70.99,87400.0,54.3187,54.334,54.2194,54.2576,87400.0
2013-07-31 13:30:00,70.99,71.0,70.94,70.96,33900.0,54.2576,54.2652,54.2194,54.2347,33900.0
2013-07-31 13:35:00,70.98,70.99,70.92,70.95,48500.0,54.25,54.2576,54.2041,54.227,48500.0
2013-07-31 13:40:00,70.95,71.2,70.93,71.05,71900.0,54.227,54.4181,54.2117,54.3035,71900.0
2013-07-31 13:45:00,71.03,71.04,70.96,71.01,22400.0,54.2882,54.2958,54.2347,54.2729,22400.0
2013-07-31 13:50:00,71.01,71.15,71.01,71.1,27100.0,54.2729,54.3799,54.2729,54.3417,27100.0
2013-07-31 13:55:00,71.1,71.15,71.02,71.06,50600.0,54.3417,54.3799,54.2805,54.3111,50600.0
2013-07-31 14:00:00,71.07,71.44,71.02,71.43,59300.0,54.3187,54.6015,54.2805,54.5939,59300.0
2013-07-31 14:05:00,71.41,71.45,71.12,71.14,37900.0,54.5786,54.6092,54.357,54.3723,37900.0
2013-07-31 14:10:00,71.17,71.23,71.15,71.16,40900.0,54.3952,54.441,54.3799,54.3875,40900.0
2013-07-31 14:15:00,71.16,71.17,71.01,71.11,40500.0,54.3875,54.3952,54.2729,54.3493,40500.0
2013-07-31 14:20:00,71.12,71.47,71.1,71.47,42900.0,54.357,54.6245,54.3417,54.6245,42900.0
2013-07-31 14:25:00,71.45,71.48,71.33,71.43,45800.0,54.6092,54.6321,54.5175,54.5939,45800.0
2013-07-31 14:30:00,71.43,71.8,71.42,71.57,100800.0,54.5939,54.8767,54.5863,54.7009,100800.0
2013-07-31 14:35:00,71.55,71.65,71.45,71.51,40200.0,54.6856,54.762,54.6092,54.655,40200.0
2013-07-31 14:40:00,71.51,71.65,71.51,71.57,29300.0,54.655,54.762,54.655,54.7009,29300.0
2013-07-31 14:45:00,71.57,71.73,71.55,71.71,27800.0,54.7009,54.8232,54.6856,54.8079,27800.0
2013-07-31 14:50:00,71.72,71.9,71.7,71.79,35500.0,54.8155,54.9531,54.8003,54.869,35500.0
2013-07-31 14:55:00,71.77,71.84,71.73,71.83,39700.0,54.8538,54.9073,54.8232,54.8996,39700.0
2013-07-31 15:00:00,71.84,71.86,71.66,71.73,41200.0,54.9073,54.9225,54.7697,54.8232,41200.0
2013-07-31 15:05:00,71.75,71.8,71.58,71.61,47800.0,54.8385,54.8767,54.7085,54.7315,47800.0
2013-07-31 15:10:00,71.61,71.63,71.46,71.5,52300.0,54.7315,54.7468,54.6168,54.6474,52300.0
2013-07-31 15:15:00,71.51,71.52,71.31,71.37,97400.0,54.655,54.6627,54.5022,54.548,97400.0
2013-07-31 15:20:00,71.37,71.46,71.31,71.34,43600.0,54.548,54.6168,54.5022,54.5251,43600.0
2013-07-31 15:25:00,71.35,71.4,71.34,71.4,46600.0,54.5328,54.571,54.5251,54.571,46600.0
2013-07-31 15:30:00,71.4,71.41,71.31,71.38,61900.0,54.571,54.5786,54.5022,54.5557,61900.0
2013-07-31 15:35:00,71.38,71.38,71.25,71.33,42600.0,54.5557,54.5557,54.4563,54.5175,42600.0
2013-07-31 15:40:00,71.33,71.33,71.13,71.14,79600.0,54.5175,54.5175,54.3646,54.3723,79600.0
2013-07-31 15:45:00,71.13,71.14,71.0,71.0,119900.0,54.3646,54.3723,54.2652,54.2652,119900.0
2013-07-31 15:50:00,71.0,71.11,70.86,70.86,117000.0,54.2652,54.3493,54.1582,54.1582,117000.0
2013-07-31 15:55:00,70.86,70.89,70.74,70.8,262000.0,54.1582,54.1812,54.0665,54.1124,262000.0
2013-08-01 09:30:00,71.3,71.8,71.11,71.14,159500.0,54.4945,54.8767,54.3493,54.3723,159500.0
2013-08-01 09:35:00,71.13,71.5,71.01,71.42,50300.0,54.3646,54.6474,54.2729,54.5863,50300.0
2013-08-01 09:40:00,71.41,71.73,71.39,71.7,87000.0,54.5786,54.8232,54.5633,54.8003,87000.0
2013-08-01 09:45:00,71.65,71.76,71.58,71.64,49800.0,54.762,54.8461,54.7085,54.7544,49800.0
2013-08-01 09:50:00,71.65,71.75,71.64,71.67,62000.0,54.762,54.8385,54.7544,54.7773,62000.0
2013-08-01 09:55:00,71.67,71.8,71.62,71.71,71200.0,54.7773,54.8767,54.7391,54.8079,71200.0
2013-08-01 10:00:00,71.74,71.77,71.52,71.63,126000.0,54.8308,54.8538,54.6627,54.7468,126000.0
2013-08-01 10:05:00,71.56,71.73,71.46,71.51,81200.0,54.6933,54.8232,54.6168,54.655,81200.0
2013-08-01 10:10:00,71.51,71.71,71.5,71.62,41200.0,54.655,54.8079,54.6474,54.7391,41200.0
2013-08-01 10:15:00,71.62,71.68,71.56,71.56,40500.0,54.7391,54.785,54.6933,54.6933,40500.0
2013-08-01 10:20:00,71.56,71.58,71.43,71.43,56900.0,54.6933,54.7085,54.5939,54.5939,56900.0
2013-08-01 10:25:00,71.42,71.84,71.38,71.74,137000.0,54.5863,54.9073,54.5557,54.8308,137000.0
2013-08-01 10:30:00,71.74,71.74,71.52,71.61,72200.0,54.8308,54.8308,54.6627,54.7315,72200.0
2013-08-01 10:35:00,71.61,71.93,71.59,71.9,48700.0,54.7315,54.976,54.7162,54.9531,48700.0
2013-08-01 10:40:00,71.9,71.93,71.84,71.87,48400.0,54.9531,54.976,54.9073,54.9302,48400.0
2013-08-01 10:45:00,71.89,71.92,71.82,71.87,40300.0,54.9455,54.9684,54.892,54.9302,40300.0
2013-08-01 10:50:00,71.86,71.9,71.81,71.82,55700.0,54.9225,54.9531,54.8843,54.892,55700.0
2013-08-01 10:55:00,71.82,71.82,71.65,71.65,29400.0,54.892,54.892,54.762,54.762,29400.0
2013-08-01 11:00:00,71.66,71.75,71.65,71.69,102400.0,54.7697,54.8385,54.762,54.7926,102400.0
2013-08-01 11:05:00,71.69,71.69,71.62,71.63,25000.0,54.7926,54.7926,54.7391,54.7468,25000.0
2013-08-01 11:10:00,71.63,71.64,71.45,71.45,39200.0,54.7468,54.7544,54.6092,54.6092,39200.0
2013-08-01 11:15:00,71.43,71.48,71.4,71.43,31800.0,54.5939,54.6321,54.571,54.5939,31800.0
2013-08-01 11:20:00,71.43,71.43,71.27,71.35,39600.0,54.5939,54.5939,54.4716,54.5328,39600.0
2013-08-01 11:25:00,71.36,71.38,71.3,71.35,15200.0,54.5404,54.5557,54.4945,54.5328,15200.0
2013-08-01 11:30:00,71.37,71.52,71.36,71.5,36900.0,54.548,54.6627,54.5404,54.6474,36900.0
2013-08-01 11:35:00,71.49,71.59,71.49,71.58,41300.0,54.6398,54.7162,54.6398,54.7085,41300.0
2013-08-01 11:40:00,71.58,71.64,71.52,71.62,32400.0,54.7085,54.7544,54.6627,54.7391,32400.0
2013-08-01 11:45:00,71.61,71.73,71.61,71.73,27400.0,54.7315,54.8232,54.7315,54.8232,27400.0
2013-08-01 11:50:00,71.75,71.86,71.71,71.86,39100.0,54.8385,54.9225,54.8079,54.9225,39100.0
2013-08-01 11:55:00,71.86,71.99,71.83,71.9,57000.0,54.9225,55.0219,54.8996,54.9531,57000.0
2013-08-01 12:00:00,71.88,72.01,71.85,71.99,53600.0,54.9378,55.0372,54.9149,55.0219,53600.0
2013-08-01 12:05:00,71.99,72.06,71.95,71.95,53800.0,55.0219,55.0754,54.9913,54.9913,53800.0
2013-08-01 12:10:00,71.95,72.03,71.93,72.0,45800.0,54.9913,55.0525,54.976,55.0295,45800.0
2013-08-01 12:15:00,72.0,72.09,72.0,72.09,26400.0,55.0295,55.0983,55.0295,55.0983,26400.0
2013-08-01 12:20:00,72.09,72.21,72.09,72.2,34100.0,55.0983,55.1901,55.0983,55.1824,34100.0
2013-08-01 12:25:00,72.2,72.25,72.18,72.24,19500.0,55.1824,55.2206,55.1671,55.213,19500.0
2013-08-01 12:30:00,72.24,72.27,72.21,72.26,71000.0,55.213,55.2359,55.1901,55.2283,71000.0
2013-08-01 12:35:00,72.25,72.3,72.24,72.3,64600.0,55.2206,55.2588,55.213,55.2588,64600.0
2013-08-01 12:40:00,72.29,72.51,72.29,72.49,60900.0,55.2512,55.4193,55.2512,55.4041,60900.0
2013-08-01 12:45:00,72.49,72.49,72.26,72.26,45800.0,55.4041,55.4041,55.2283,55.2283,45800.0
2013-08-01 12:50:00,72.26,72.27,72.18,72.22,37900.0,55.2283,55.2359,55.1671,55.1977,37900.0
2013-08-01 12:55:00,72.22,72.23,72.12,72.15,33600.0,55.1977,55.2053,55.1213,55.1442,33600.0
2013-08-01 13:00:00,72.15,72.17,72.04,72.05,26800.0,55.1442,55.1595,55.0601,55.0678,26800.0
2013-08-01 13:05:00,72.05,72.05,71.95,71.97,51500.0,55.0678,55.0678,54.9913,55.0066,51500.0
2013-08-01 13:10:00,71.97,71.99,71.86,71.88,33200.0,55.0066,55.0219,54.9225,54.9378,33200.0
2013-08-01 13:15:00,71.86,71.87,71.73,71.75,22600.0,54.9225,54.9302,54.8232,54.8385,22600.0
2013-08-01 13:20:00,71.75,71.79,71.74,71.74,27500.0,54.8385,54.869,54.8308,54.8308,27500.0
2013-08-01 13:25:00,71.73,71.73,71.61,71.62,12700.0,54.8232,54.8232,54.7315,54.7391,12700.0
2013-08-01 13:30:00,71.62,71.67,71.58,71.67,23700.0,54.7391,54.7773,54.7085,54.7773,23700.0
2013-08-01 13:35:00,71.67,71.85,71.66,71.83,32700.0,54.7773,54.9149,54.7697,54.8996,32700.0
2013-08-01 13:40:00,71.76,71.84,71.71,71.73,31100.0,54.8461,54.9073,54.8079,54.8232,31100.0
2013-08-01 13:45:00,71.73,71.75,71.67,71.75,18900.0,54.8232,54.8385,54.7773,54.8385,18900.0
2013-08-01 13:50:00,71.74,71.75,71.64,71.65,27200.0,54.8308,54.8385,54.7544,54.762,27200.0
2013-08-01 13:55:00,71.64,71.73,71.62,71.71,20400.0,54.7544,54.8232,54.7391,54.8079,20400.0
2013-08-01 14:00:00,71.71,71.72,71.64,71.66,23900.0,54.8079,54.8155,54.7544,54.7697,23900.0
2013-08-01 14:05:00,71.66,71.69,71.59,71.68,32900.0,54.7697,54.7926,54.7162,54.785,32900.0
2013-08-01 14:10:00,71.68,71.75,71.67,71.71,43000.0,54.785,54.8385,54.7773,54.8079,43000.0
2013-08-01 14:15:00,71.71,71.73,71.66,71.72,17500.0,54.8079,54.8232,54.7697,54.8155,17500.0
2013-08-01 14:20:00,71.71,71.76,71.62,71.62,30400.0,54.8079,54.8461,54.7391,54.7391,30400.0
2013-08-01 14:25:00,71.62,71.63,71.58,71.59,13800.0,54.7391,54.7468,54.7085,54.7162,13800.0
2013-08-01 14:30:00,71.59,71.65,71.54,71.64,25400.0,54.7162,54.762,54.678,54.7544,25400.0
2013-08-01 14:35:00,71.64,71.72,71.6,71.71,18300.0,54.7544,54.8155,54.7238,54.8079,18300.0
2013-08-01 14:40:00,71.71,71.72,71.67,71.68,27500.0,54.8079,54.8155,54.7773,54.785,27500.0
2013-08-01 14:45:00,71.68,71.71,71.63,71.71,27500.0,54.785,54.8079,54.7468,54.8079,27500.0
2013-08-01 14:50:00,71.71,71.71,71.65,71.69,24900.0,54.8079,54.8079,54.762,54.7926,24900.0
2013-08-01 14:55:00,71.68,71.69,71.62,71.64,16400.0,54.785,54.7926,54.7391,54.7544,16400.0
2013-08-01 15:00:00,71.63,71.67,71.5,71.55,31200.0,54.7468,54.7773,54.6474,54.6856,31200.0
2013-08-01 15:05:00,71.56,71.7,71.53,71.67,30700.0,54.6933,54.8003,54.6703,54.7773,30700.0
2013-08-01 15:10:00,71.66,71.67,71.65,71.65,28200.0,54.7697,54.7773,54.762,54.762,28200.0
2013-08-01 15:15:00,71.65,71.65,71.43,71.46,33400.0,54.762,54.762,54.5939,54.6168,33400.0
2013-08-01 15:20:00,71.45,71.51,71.4,71.42,51000.0,54.6092,54.655,54.571,54.5863,51000.0
2013-08-01 15:25:00,71.42,71.49,71.39,71.4,44000.0,54.5863,54.6398,54.5633,54.571,44000.0
2013-08-01 15:30:00,71.4,71.43,71.36,71.37,46900.0,54.571,54.5939,54.5404,54.548,46900.0
2013-08-01 15:35:00,71.38,71.42,71.38,71.4,79700.0,54.5557,54.5863,54.5557,54.571,79700.0
2013-08-01 15:40:00,71.41,71.44,71.36,71.4,51300.0,54.5786,54.6015,54.5404,54.571,51300.0
2013-08-01 15:45:00,71.42,71.5,71.34,71.35,71800.0,54.5863,54.6474,54.5251,54.5328,71800.0
2013-08-01 15:50:00,71.35,71.38,71.29,71.29,98400.0,54.5328,54.5557,54.4869,54.4869,98400.0
2013-08-01 15:55:00,71.29,71.31,71.13,71.25,245000.0,54.4869,54.5022,54.3646,54.4563,245000.0
2013-08-02 09:30:00,71.21,72.04,71.19,72.04,42600.0,54.4258,55.0601,54.4105,55.0601,42600.0
2013-08-02 09:35:00,72.04,72.19,71.76,71.86,102900.0,55.0601,55.1748,54.8461,54.9225,102900.0
2013-08-02 09:40:00,71.76,71.77,71.6,71.69,77500.0,54.8461,54.8538,54.7238,54.7926,77500.0
2013-08-02 09:45:00,71.69,71.74,71.47,71.5,52800.0,54.7926,54.8308,54.6245,54.6474,52800.0
2013-08-02 09:50:00,71.56,71.63,71.38,71.43,108500.0,54.6933,54.7468,54.5557,54.5939,108500.0
2013-08-02 09:55:00,71.43,71.5,71.36,71.45,67500.0,54.5939,54.6474,54.5404,54.6092,67500.0
2013-08-02 10:00:00,71.48,71.63,71.47,71.63,76300.0,54.6321,54.7468,54.6245,54.7468,76300.0
2013-08-02 10:05:00,71.62,71.63,71.56,71.6,53500.0,54.7391,54.7468,54.6933,54.7238,53500.0
2013-08-02 10:10:00,71.59,71.61,71.5,71.53,97000.0,54.7162,54.7315,54.6474,54.6703,97000.0
2013-08-02 10:15:00,71.53,71.53,71.37,71.45,41400.0,54.6703,54.6703,54.548,54.6092,41400.0
2013-08-02 10:20:00,71.45,71.49,71.31,71.33,62400.0,54.6092,54.6398,54.5022,54.5175,62400.0
2013-08-02 10:25:00,71.31,71.47,71.31,71.42,21800.0,54.5022,54.6245,54.5022,54.5863,21800.0
2013-08-02 10:30:00,71.4,71.42,71.17,71.29,32300.0,54.571,54.5863,54.3952,54.4869,32300.0
2013-08-02 10:35:00,71.28,71.35,71.26,71.32,18700.0,54.4793,54.5328,54.464,54.5098,18700.0
2013-08-02 10:40:00,71.32,71.33,71.15,71.15,40800.0,54.5098,54.5175,54.3799,54.3799,40800.0
2013-08-02 10:45:00,71.16,71.22,71.1,71.18,28400.0,54.3875,54.4334,54.3417,54.4028,28400.0
2013-08-02 10:50:00,71.15,71.21,71.13,71.15,37400.0,54.3799,54.4258,54.3646,54.3799,37400.0
2013-08-02 10:55:00,71.14,71.22,71.14,71.19,58400.0,54.3723,54.4334,54.3723,54.4105,58400.0
2013-08-02 11:00:00,71.19,71.29,71.17,71.27,53900.0,54.4105,54.4869,54.3952,54.4716,53900.0
2013-08-02 11:05:00,71.27,71.29,71.21,71.27,33100.0,54.4716,54.4869,54.4258,54.4716,33100.0
2013-08-02 11:10:00,71.27,71.27,71.22,71.25,32500.0,54.4716,54.4716,54.4334,54.4563,32500.0
2013-08-02 11:15:00,71.25,71.3,71.19,71.29,38800.0,54.4563,54.4945,54.4105,54.4869,38800.0
2013-08-02 11:20:00,71.3,71.32,71.22,71.27,33800.0,54.4945,54.5098,54.4334,54.4716,33800.0
2013-08-02 11:25:00,71.27,71.3,71.24,71.3,48300.0,54.4716,54.4945,54.4487,54.4945,48300.0
2013-08-02 11:30:00,71.3,71.3,71.13,71.17,38300.0,54.4945,54.4945,54.3646,54.3952,38300.0
2013-08-02 11:35:00,71.18,71.3,71.18,71.3,47100.0,54.4028,54.4945,54.4028,54.4945,47100.0
2013-08-02 11:40:00,71.28,71.38,71.28,71.29,26300.0,54.4793,54.5557,54.4793,54.4869,26300.0
2013-08-02 11:45:00,71.29,71.31,71.21,71.22,26700.0,54.4869,54.5022,54.4258,54.4334,26700.0
2013-08-02 11:50:00,71.21,71.27,71.19,71.2,23300.0,54.4258,54.4716,54.4105,54.4181,23300.0
2013-08-02 11:55:00,71.21,71.21,71.05,71.17,38000.0,54.4258,54.4258,54.3035,54.3952,38000.0
2013-08-02 12:00:00,71.16,71.17,71.07,71.11,25800.0,54.3875,54.3952,54.3187,54.3493,25800.0
2013-08-02 12:05:00,71.1,71.12,71.06,71.07,23100.0,54.3417,54.357,54.3111,54.3187,23100.0
2013-08-02 12:10:00,71.07,71.07,71.0,71.03,26600.0,54.3187,54.3187,54.2652,54.2882,26600.0
2013-08-02 12:15:00,71.01,71.05,71.0,71.02,19300.0,54.2729,54.3035,54.2652,54.2805,19300.0
2013-08-02 12:20:00,71.03,71.04,70.97,70.97,16700.0,54.2882,54.2958,54.2423,54.2423,16700.0
2013-08-02 12:25:00,70.96,70.97,70.87,70.88,29600.0,54.2347,54.2423,54.1659,54.1735,29600.0
2013-08-02 12:30:00,70.88,70.89,70.77,70.86,36100.0,54.1735,54.1812,54.0895,54.1582,36100.0
2013-08-02 12:35:00,70.86,70.96,70.83,70.92,21500.0,54.1582,54.2347,54.1353,54.2041,21500.0
2013-08-02 12:40:00,70.93,70.98,70.91,70.94,19200.0,54.2117,54.25,54.1965,54.2194,19200.0
2013-08-02 12:45:00,70.95,71.04,70.95,71.04,71500.0,54.227,54.2958,54.227,54.2958,71500.0
2013-08-02 12:50:00,71.02,71.04,70.9,70.92,25900.0,54.2805,54.2958,54.1888,54.2041,25900.0
2013-08-02 12:55:00,70.93,71.0,70.92,70.97,43200.0,54.2117,54.2652,54.2041,54.2423,43200.0
2013-08-02 13:00:00,70.97,70.98,70.83,70.86,31200.0,54.2423,54.25,54.1353,54.1582,31200.0
2013-08-02 13:05:00,70.87,70.89,70.76,70.78,47800.0,54.1659,54.1812,54.0818,54.0971,47800.0
2013-08-02 13:10:00,70.78,70.87,70.76,70.86,31300.0,54.0971,54.1659,54.0818,54.1582,31300.0
2013-08-02 13:15:00,70.85,70.98,70.85,70.97,31700.0,54.1506,54.25,54.1506,54.2423,31700.0
2013-08-02 13:20:00,70.97,71.01,70.92,70.95,69100.0,54.2423,54.2729,54.2041,54.227,69100.0
2013-08-02 13:25:00,70.96,71.08,70.94,70.98,151000.0,54.2347,54.3264,54.2194,54.25,151000.0
2013-08-02 13:30:00,70.98,71.11,70.97,71.09,51700.0,54.25,54.3493,54.2423,54.334,51700.0
2013-08-02 13:35:00,71.08,71.08,71.0,71.05,22900.0,54.3264,54.3264,54.2652,54.3035,22900.0
2013-08-02 13:40:00,71.06,71.07,70.99,71.01,34300.0,54.3111,54.3187,54.2576,54.2729,34300.0
2013-08-02 13:45:00,71.0,71.04,70.98,71.02,25300.0,54.2652,54.2958,54.25,54.2805,25300.0
2013-08-02 13:50:00,71.02,71.03,70.98,71.02,23200.0,54.2805,54.2882,54.25,54.2805,23200.0
2013-08-02 13:55:00,71.02,71.03,70.99,71.0,24800.0,54.2805,54.2882,54.2576,54.2652,24800.0
2013-08-02 14:00:00,71.0,71.07,70.98,71.0,54900.0,54.2652,54.3187,54.25,54.2652,54900.0
2013-08-02 14:05:00,71.01,71.05,71.01,71.01,16200.0,54.2729,54.3035,54.2729,54.2729,16200.0
2013-08-02 14:10:00,71.01,71.03,70.99,71.02,39000.0,54.2729,54.2882,54.2576,54.2805,39000.0
2013-08-02 14:15:00,71.01,71.07,70.99,71.0,17400.0,54.2729,54.3187,54.2576,54.2652,17400.0
2013-08-02 14:20:00,71.0,71.0,70.85,70.88,18600.0,54.2652,54.2652,54.1506,54.1735,18600.0
2013-08-02 14:25:00,70.88,70.94,70.86,70.91,31600.0,54.1735,54.2194,54.1582,54.1965,31600.0
2013-08-02 14:30:00,70.93,70.95,70.82,70.83,17500.0,54.2117,54.227,54.1277,54.1353,17500.0
2013-08-02 14:35:00,70.84,70.98,70.84,70.91,38900.0,54.143,54.25,54.143,54.1965,38900.0
2013-08-02 14:40:00,70.9,70.97,70.88,70.89,37800.0,54.1888,54.2423,54.1735,54.1812,37800.0
2013-08-02 14:45:00,70.89,70.89,70.82,70.86,27700.0,54.1812,54.1812,54.1277,54.1582,27700.0
2013-08-02 14:50:00,70.86,70.86,70.72,70.72,26300.0,54.1582,54.1582,54.0512,54.0512,26300.0
2013-08-02 14:55:00,70.72,70.8,70.63,70.68,28900.0,54.0512,54.1124,53.9825,54.0207,28900.0
2013-08-02 15:00:00,70.69,70.79,70.68,70.68,21800.0,54.0283,54.1047,54.0207,54.0207,21800.0
2013-08-02 15:05:00,70.7,70.75,70.69,70.73,19700.0,54.036,54.0742,54.0283,54.0589,19700.0
2013-08-02 15:10:00,70.75,70.75,70.68,70.72,25700.0,54.0742,54.0742,54.0207,54.0512,25700.0
2013-08-02 15:15:00,70.72,70.73,70.65,70.66,28300.0,54.0512,54.0589,53.9977,54.0054,28300.0
2013-08-02 15:20:00,70.66,70.68,70.62,70.66,25000.0,54.0054,54.0207,53.9748,54.0054,25000.0
2013-08-02 15:25:00,70.67,70.68,70.62,70.66,30200.0,54.013,54.0207,53.9748,54.0054,30200.0
2013-08-02 15:30:00,70.65,70.7,70.62,70.67,42900.0,53.9977,54.036,53.9748,54.013,42900.0
2013-08-02 15:35:00,70.66,70.67,70.6,70.64,45300.0,54.0054,54.013,53.9595,53.9901,45300.0
2013-08-02 15:40:00,70.65,70.65,70.55,70.59,47500.0,53.9977,53.9977,53.9213,53.9519,47500.0
2013-08-02 15:45:00,70.61,70.68,70.57,70.62,116700.0,53.9672,54.0207,53.9366,53.9748,116700.0
2013-08-02 15:50:00,70.62,70.66,70.56,70.62,88100.0,53.9748,54.0054,53.929,53.9748,88100.0
2013-08-02 15:55:00,70.62,70.62,70.49,70.51,191300.0,53.9748,53.9748,53.8755,53.8907,191300.0
2013-08-05 09:30:00,70.22,70.5,70.22,70.37,74300.0,53.6691,53.8831,53.6691,53.7837,74300.0
2013-08-05 09:35:00,70.37,70.43,70.3,70.36,37400.0,53.7837,53.8296,53.7302,53.7761,37400.0
2013-08-05 09:40:00,70.36,70.56,70.34,70.56,57400.0,53.7761,53.929,53.7608,53.929,57400.0
2013-08-05 09:45:00,70.51,70.61,70.45,70.52,33300.0,53.8907,53.9672,53.8449,53.8984,33300.0
2013-08-05 09:50:00,70.55,70.59,70.47,70.53,24800.0,53.9213,53.9519,53.8602,53.906,24800.0
2013-08-05 09:55:00,70.53,70.64,70.53,70.64,36800.0,53.906,53.9901,53.906,53.9901,36800.0
2013-08-05 10:00:00,70.6,70.62,70.54,70.57,15200.0,53.9595,53.9748,53.9137,53.9366,15200.0
2013-08-05 10:05:00,70.57,70.95,70.57,70.78,81200.0,53.9366,54.227,53.9366,54.0971,81200.0
2013-08-05 10:10:00,70.78,70.83,70.72,70.8,25200.0,54.0971,54.1353,54.0512,54.1124,25200.0
2013-08-05 10:15:00,70.78,70.97,70.78,70.9,28000.0,54.0971,54.2423,54.0971,54.1888,28000.0
2013-08-05 10:20:00,70.91,70.99,70.84,70.94,66600.0,54.1965,54.2576,54.143,54.2194,66600.0
2013-08-05 10:25:00,70.94,71.0,70.9,70.91,28300.0,54.2194,54.2652,54.1888,54.1965,28300.0
2013-08-05 10:30:00,70.92,70.92,70.71,70.74,72800.0,54.2041,54.2041,54.0436,54.0665,72800.0
2013-08-05 10:35:00,70.75,70.76,70.64,70.69,32200.0,54.0742,54.0818,53.9901,54.0283,32200.0
2013-08-05 10:40:00,70.69,70.8,70.65,70.79,25300.0,54.0283,54.1124,53.9977,54.1047,25300.0
2013-08-05 10:45:00,70.77,70.78,70.72,70.73,18200.0,54.0895,54.0971,54.0512,54.0589,18200.0
2013-08-05 10:50:00,70.72,70.8,70.66,70.75,24700.0,54.0512,54.1124,54.0054,54.0742,24700.0
2013-08-05 10:55:00,70.76,70.77,70.7,70.73,16900.0,54.0818,54.0895,54.036,54.0589,16900.0
2013-08-05 11:00:00,70.72,70.77,70.69,70.76,19000.0,54.0512,54.0895,54.0283,54.0818,19000.0
2013-08-05 11:05:00,70.78,70.79,70.74,70.77,15200.0,54.0971,54.1047,54.0665,54.0895,15200.0
2013-08-05 11:10:00,70.78,70.8,70.77,70.8,17400.0,54.0971,54.1124,54.0895,54.1124,17400.0
2013-08-05 11:15:00,70.8,70.96,70.79,70.93,38100.0,54.1124,54.2347,54.1047,54.2117,38100.0
2013-08-05 11:20:00,70.94,71.0,70.92,70.93,36300.0,54.2194,54.2652,54.2041,54.2117,36300.0
2013-08-05 11:25:00,70.93,70.95,70.89,70.93,21800.0,54.2117,54.227,54.1812,54.2117,21800.0
2013-08-05 11:30:00,70.93,70.93,70.76,70.77,25100.0,54.2117,54.2117,54.0818,54.0895,25100.0
2013-08-05 11:35:00,70.77,70.79,70.76,70.78,12800.0,54.0895,54.1047,54.0818,54.0971,12800.0
2013-08-05 11:40:00,70.78,70.81,70.75,70.8,18200.0,54.0971,54.12,54.0742,54.1124,18200.0
2013-08-05 11:45:00,70.8,70.81,70.73,70.8,12600.0,54.1124,54.12,54.0589,54.1124,12600.0
2013-08-05 11:50:00,70.8,70.85,70.79,70.85,15000.0,54.1124,54.1506,54.1047,54.1506,15000.0
2013-08-05 11:55:00,70.85,70.89,70.85,70.86,24900.0,54.1506,54.1812,54.1506,54.1582,24900.0
2013-08-05 12:00:00,70.86,70.87,70.79,70.81,28600.0,54.1582,54.1659,54.1047,54.12,28600.0
2013-08-05 12:05:00,70.8,70.81,70.76,70.8,21400.0,54.1124,54.12,54.0818,54.1124,21400.0
2013-08-05 12:10:00,70.79,70.81,70.78,70.78,17600.0,54.1047,54.12,54.0971,54.0971,17600.0
2013-08-05 12:15:00,70.79,70.83,70.79,70.8,18800.0,54.1047,54.1353,54.1047,54.1124,18800.0
2013-08-05 12:20:00,70.8,70.85,70.79,70.82,23800.0,54.1124,54.1506,54.1047,54.1277,23800.0
2013-08-05 12:25:00,70.81,70.82,70.8,70.81,14700.0,54.12,54.1277,54.1124,54.12,14700.0
2013-08-05 12:30:00,70.8,70.84,70.78,70.82,18500.0,54.1124,54.143,54.0971,54.1277,18500.0
2013-08-05 12:35:00,70.82,70.83,70.76,70.79,19300.0,54.1277,54.1353,54.0818,54.1047,19300.0
2013-08-05 12:40:00,70.79,70.85,70.79,70.82,38800.0,54.1047,54.1506,54.1047,54.1277,38800.0
2013-08-05 12:45:00,70.82,70.94,70.82,70.9,33300.0,54.1277,54.2194,54.1277,54.1888,33300.0
2013-08-05 12:50:00,70.89,70.89,70.84,70.84,10100.0,54.1812,54.1812,54.143,54.143,10100.0
2013-08-05 12:55:00,70.85,70.89,70.79,70.86,44400.0,54.1506,54.1812,54.1047,54.1582,44400.0
2013-08-05 13:00:00,70.86,70.89,70.83,70.85,33400.0,54.1582,54.1812,54.1353,54.1506,33400.0
2013-08-05 13:05:00,70.84,70.84,70.75,70.77,28400.0,54.143,54.143,54.0742,54.0895,28400.0
2013-08-05 13:10:00,70.76,70.82,70.76,70.82,21600.0,54.0818,54.1277,54.0818,54.1277,21600.0
2013-08-05 13:15:00,70.82,70.84,70.77,70.8,38600.0,54.1277,54.143,54.0895,54.1124,38600.0
2013-08-05 13:20:00,70.8,70.86,70.8,70.84,30100.0,54.1124,54.1582,54.1124,54.143,30100.0
2013-08-05 13:25:00,70.84,70.9,70.81,70.85,32100.0,54.143,54.1888,54.12,54.1506,32100.0
2013-08-05 13:30:00,70.84,70.84,70.77,70.84,20400.0,54.143,54.143,54.0895,54.143,20400.0
2013-08-05 13:35:00,70.83,70.84,70.8,70.81,10600.0,54.1353,54.143,54.1124,54.12,10600.0
2013-08-05 13:40:00,70.81,70.85,70.81,70.83,30500.0,54.12,54.1506,54.12,54.1353,30500.0
2013-08-05 13:45:00,70.83,70.85,70.8,70.81,18000.0,54.1353,54.1506,54.1124,54.12,18000.0
2013-08-05 13:50:00,70.81,70.88,70.8,70.88,45200.0,54.12,54.1735,54.1124,54.1735,45200.0
2013-08-05 13:55:00,70.88,70.91,70.82,70.82,23000.0,54.1735,54.1965,54.1277,54.1277,23000.0
2013-08-05 14:00:00,70.81,70.85,70.81,70.84,25800.0,54.12,54.1506,54.12,54.143,25800.0
2013-08-05 14:05:00,70.84,70.89,70.83,70.89,20600.0,54.143,54.1812,54.1353,54.1812,20600.0
2013-08-05 14:10:00,70.88,70.89,70.8,70.8,22600.0,54.1735,54.1812,54.1124,54.1124,22600.0
2013-08-05 14:15:00,70.82,70.82,70.76,70.81,27400.0,54.1277,54.1277,54.0818,54.12,27400.0
2013-08-05 14:20:00,70.81,70.83,70.78,70.81,35400.0,54.12,54.1353,54.0971,54.12,35400.0
2013-08-05 14:25:00,70.81,70.83,70.79,70.8,51500.0,54.12,54.1353,54.1047,54.1124,51500.0
2013-08-05 14:30:00,70.8,70.83,70.8,70.81,20800.0,54.1124,54.1353,54.1124,54.12,20800.0
2013-08-05 14:35:00,70.81,70.85,70.8,70.82,64800.0,54.12,54.1506,54.1124,54.1277,64800.0
2013-08-05 14:40:00,70.82,70.87,70.82,70.84,22500.0,54.1277,54.1659,54.1277,54.143,22500.0
2013-08-05 14:45:00,70.85,70.85,70.78,70.83,30700.0,54.1506,54.1506,54.0971,54.1353,30700.0
2013-08-05 14:50:00,70.83,70.84,70.8,70.84,20900.0,54.1353,54.143,54.1124,54.143,20900.0
2013-08-05 14:55:00,70.84,70.86,70.83,70.84,16600.0,54.143,54.1582,54.1353,54.143,16600.0
2013-08-05 15:00:00,70.83,70.87,70.8,70.84,30400.0,54.1353,54.1659,54.1124,54.143,30400.0
2013-08-05 15:05:00,70.83,70.88,70.81,70.85,37000.0,54.1353,54.1735,54.12,54.1506,37000.0
2013-08-05 15:10:00,70.85,70.86,70.81,70.82,16700.0,54.1506,54.1582,54.12,54.1277,16700.0
2013-08-05 15:15:00,70.81,70.84,70.79,70.84,41800.0,54.12,54.143,54.1047,54.143,41800.0
2013-08-05 15:20:00,70.85,70.87,70.82,70.85,30600.0,54.1506,54.1659,54.1277,54.1506,30600.0
2013-08-05 15:25:00,70.85,70.9,70.84,70.87,19000.0,54.1506,54.1888,54.143,54.1659,19000.0
2013-08-05 15:30:00,70.87,70.91,70.85,70.91,26300.0,54.1659,54.1965,54.1506,54.1965,26300.0
2013-08-05 15:35:00,70.91,70.95,70.86,70.87,24000.0,54.1965,54.227,54.1582,54.1659,24000.0
2013-08-05 15:40:00,70.87,70.89,70.87,70.88,17600.0,54.1659,54.1812,54.1659,54.1735,17600.0
2013-08-05 15:45:00,70.87,70.87,70.8,70.85,53000.0,54.1659,54.1659,54.1124,54.1506,53000.0
2013-08-05 15:50:00,70.85,70.87,70.79,70.8,50100.0,54.1506,54.1659,54.1047,54.1124,50100.0
2013-08-05 15:55:00,70.81,70.96,70.8,70.95,175700.0,54.12,54.2347,54.1124,54.227,175700.0
2013-08-06 09:30:00,70.72,71.16,70.67,70.95,113300.0,54.0512,54.3875,54.013,54.227,113300.0
2013-08-06 09:35:00,70.91,71.05,70.83,71.01,52800.0,54.1965,54.3035,54.1353,54.2729,52800.0
2013-08-06 09:40:00,71.01,71.05,70.94,71.0,47000.0,54.2729,54.3035,54.2194,54.2652,47000.0
2013-08-06 09:45:00,71.0,71.02,70.75,70.82,72300.0,54.2652,54.2805,54.0742,54.1277,72300.0
2013-08-06 09:50:00,70.84,70.98,70.79,70.89,92300.0,54.143,54.25,54.1047,54.1812,92300.0
2013-08-06 09:55:00,70.88,71.0,70.78,70.98,37600.0,54.1735,54.2652,54.0971,54.25,37600.0
2013-08-06 10:00:00,70.97,71.09,70.91,70.91,33100.0,54.2423,54.334,54.1965,54.1965,33100.0
2013-08-06 10:05:00,70.91,71.04,70.88,71.01,27600.0,54.1965,54.2958,54.1735,54.2729,27600.0
2013-08-06 10:10:00,71.01,71.1,70.97,71.1,25300.0,54.2729,54.3417,54.2423,54.3417,25300.0
2013-08-06 10:15:00,71.11,71.25,71.07,71.11,90000.0,54.3493,54.4563,54.3187,54.3493,90000.0
2013-08-06 10:20:00,71.1,71.12,71.01,71.04,31600.0,54.3417,54.357,54.2729,54.2958,31600.0
2013-08-06 10:25:00,71.04,71.28,71.04,71.27,35900.0,54.2958,54.4793,54.2958,54.4716,35900.0
2013-08-06 10:30:00,71.26,71.27,70.98,71.0,97700.0,54.464,54.4716,54.25,54.2652,97700.0
2013-08-06 10:35:00,71.0,71.03,70.85,70.86,78100.0,54.2652,54.2882,54.1506,54.1582,78100.0
2013-08-06 10:40:00,70.87,70.94,70.83,70.91,25100.0,54.1659,54.2194,54.1353,54.1965,25100.0
2013-08-06 10:45:00,70.92,70.96,70.87,70.87,27600.0,54.2041,54.2347,54.1659,54.1659,27600.0
2013-08-06 10:50:00,70.86,70.89,70.64,70.67,62400.0,54.1582,54.1812,53.9901,54.013,62400.0
2013-08-06 10:55:00,70.67,70.73,70.63,70.63,45200.0,54.013,54.0589,53.9825,53.9825,45200.0
2013-08-06 11:00:00,70.62,70.65,70.5,70.64,32300.0,53.9748,53.9977,53.8831,53.9901,32300.0
2013-08-06 11:05:00,70.64,70.64,70.45,70.45,29100.0,53.9901,53.9901,53.8449,53.8449,29100.0
2013-08-06 11:10:00,70.45,70.52,70.41,70.46,24400.0,53.8449,53.8984,53.8143,53.8525,24400.0
2013-08-06 11:15:00,70.45,70.47,70.36,70.47,23600.0,53.8449,53.8602,53.7761,53.8602,23600.0
2013-08-06 11:20:00,70.45,70.54,70.45,70.49,20700.0,53.8449,53.9137,53.8449,53.8755,20700.0
2013-08-06 11:25:00,70.5,70.5,70.35,70.35,39200.0,53.8831,53.8831,53.7685,53.7685,39200.0
2013-08-06 11:30:00,70.36,70.46,70.36,70.45,14900.0,53.7761,53.8525,53.7761,53.8449,14900.0
2013-08-06 11:35:00,70.44,70.44,70.25,70.26,29000.0,53.8372,53.8372,53.692,53.6997,29000.0
2013-08-06 11:40:00,70.26,70.26,70.14,70.16,33500.0,53.6997,53.6997,53.608,53.6232,33500.0
2013-08-06 11:45:00,70.14,70.19,70.06,70.09,25600.0,53.608,53.6462,53.5468,53.5697,25600.0
2013-08-06 11:50:00,70.1,70.19,70.1,70.15,37000.0,53.5774,53.6462,53.5774,53.6156,37000.0
2013-08-06 11:55:00,70.16,70.22,70.16,70.18,20500.0,53.6232,53.6691,53.6232,53.6385,20500.0
2013-08-06 12:00:00,70.18,70.21,70.13,70.13,45500.0,53.6385,53.6615,53.6003,53.6003,45500.0
2013-08-06 12:05:00,70.14,70.26,70.14,70.26,46800.0,53.608,53.6997,53.608,53.6997,46800.0
2013-08-06 12:10:00,70.27,70.33,70.23,70.24,25200.0,53.7073,53.7532,53.6767,53.6844,25200.0
2013-08-06 12:15:00,70.23,70.25,70.17,70.17,20400.0,53.6767,53.692,53.6309,53.6309,20400.0
2013-08-06 12:20:00,70.18,70.26,70.17,70.25,18400.0,53.6385,53.6997,53.6309,53.692,18400.0
2013-08-06 12:25:00,70.26,70.3,70.21,70.24,36600.0,53.6997,53.7302,53.6615,53.6844,36600.0
2013-08-06 12:30:00,70.24,70.28,70.19,70.25,16500.0,53.6844,53.715,53.6462,53.692,16500.0
2013-08-06 12:35:00,70.25,70.34,70.22,70.34,22800.0,53.692,53.7608,53.6691,53.7608,22800.0
2013-08-06 12:40:00,70.34,70.4,70.34,70.34,15900.0,53.7608,53.8067,53.7608,53.7608,15900.0
2013-08-06 12:45:00,70.34,70.37,70.32,70.37,6200.0,53.7608,53.7837,53.7455,53.7837,6200.0
2013-08-06 12:50:00,70.34,70.34,70.25,70.25,8000.0,53.7608,53.7608,53.692,53.692,8000.0
2013-08-06 12:55:00,70.25,70.36,70.24,70.35,20600.0,53.692,53.7761,53.6844,53.7685,20600.0
2013-08-06 13:00:00,70.35,70.35,70.28,70.29,33500.0,53.7685,53.7685,53.715,53.7226,33500.0
2013-08-06 13:05:00,70.29,70.33,70.26,70.26,25100.0,53.7226,53.7532,53.6997,53.6997,25100.0
2013-08-06 13:10:00,70.25,70.26,70.2,70.25,13700.0,53.692,53.6997,53.6538,53.692,13700.0
2013-08-06 13:15:00,70.25,70.28,70.23,70.27,38100.0,53.692,53.715,53.6767,53.7073,38100.0
2013-08-06 13:20:00,70.27,70.27,70.2,70.23,16000.0,53.7073,53.7073,53.6538,53.6767,16000.0
2013-08-06 13:25:00,70.23,70.24,70.19,70.21,28900.0,53.6767,53.6844,53.6462,53.6615,28900.0
2013-08-06 13:30:00,70.22,70.25,70.18,70.19,36900.0,53.6691,53.692,53.6385,53.6462,36900.0
2013-08-06 13:35:00,70.2,70.22,70.15,70.2,33000.0,53.6538,53.6691,53.6156,53.6538,33000.0
2013-08-06 13:40:00,70.2,70.27,70.19,70.27,104000.0,53.6538,53.7073,53.6462,53.7073,104000.0
2013-08-06 13:45:00,70.27,70.3,70.24,70.25,22100.0,53.7073,53.7302,53.6844,53.692,22100.0
2013-08-06 13:50:00,70.25,70.36,70.24,70.29,45400.0,53.692,53.7761,53.6844,53.7226,45400.0
2013-08-06 13:55:00,70.29,70.4,70.29,70.35,63600.0,53.7226,53.8067,53.7226,53.7685,63600.0
2013-08-06 14:00:00,70.35,70.37,70.28,70.35,79100.0,53.7685,53.7837,53.715,53.7685,79100.0
2013-08-06 14:05:00,70.35,70.35,70.29,70.32,52800.0,53.7685,53.7685,53.7226,53.7455,52800.0
2013-08-06 14:10:00,70.33,70.4,70.33,70.34,25300.0,53.7532,53.8067,53.7532,53.7608,25300.0
2013-08-06 14:15:00,70.35,70.35,70.3,70.32,23400.0,53.7685,53.7685,53.7302,53.7455,23400.0
2013-08-06 14:20:00,70.33,70.36,70.29,70.36,22500.0,53.7532,53.7761,53.7226,53.7761,22500.0
2013-08-06 14:25:00,70.37,70.37,70.29,70.32,20100.0,53.7837,53.7837,53.7226,53.7455,20100.0
2013-08-06 14:30:00,70.33,70.33,70.21,70.21,22200.0,53.7532,53.7532,53.6615,53.6615,22200.0
2013-08-06 14:35:00,70.21,70.24,70.18,70.22,48400.0,53.6615,53.6844,53.6385,53.6691,48400.0
2013-08-06 14:40:00,70.22,70.28,70.16,70.25,52900.0,53.6691,53.715,53.6232,53.692,52900.0
2013-08-06 14:45:00,70.24,70.27,70.23,70.24,26600.0,53.6844,53.7073,53.6767,53.6844,26600.0
2013-08-06 14:50:00,70.24,70.28,70.24,70.27,41000.0,53.6844,53.715,53.6844,53.7073,41000.0
2013-08-06 14:55:00,70.27,70.29,70.22,70.29,94900.0,53.7073,53.7226,53.6691,53.7226,94900.0
2013-08-06 15:00:00,70.29,70.4,70.29,70.39,51500.0,53.7226,53.8067,53.7226,53.799,51500.0
2013-08-06 15:05:00,70.39,70.45,70.39,70.45,115300.0,53.799,53.8449,53.799,53.8449,115300.0
2013-08-06 15:10:00,70.44,70.56,70.4,70.51,104100.0,53.8372,53.929,53.8067,53.8907,104100.0
2013-08-06 15:15:00,70.51,70.52,70.45,70.5,68200.0,53.8907,53.8984,53.8449,53.8831,68200.0
2013-08-06 15:20:00,70.49,70.54,70.47,70.48,54100.0,53.8755,53.9137,53.8602,53.8678,54100.0
2013-08-06 15:25:00,70.48,70.48,70.36,70.36,53900.0,53.8678,53.8678,53.7761,53.7761,53900.0
2013-08-06 15:30:00,70.35,70.37,70.29,70.33,45100.0,53.7685,53.7837,53.7226,53.7532,45100.0
2013-08-06 15:35:00,70.34,70.36,70.32,70.35,37200.0,53.7608,53.7761,53.7455,53.7685,37200.0
2013-08-06 15:40:00,70.36,70.48,70.36,70.42,48500.0,53.7761,53.8678,53.7761,53.822,48500.0
2013-08-06 15:45:00,70.42,70.48,70.33,70.34,76500.0,53.822,53.8678,53.7532,53.7608,76500.0
2013-08-06 15:50:00,70.34,70.34,70.22,70.25,109800.0,53.7608,53.7608,53.6691,53.692,109800.0
2013-08-06 15:55:00,70.25,70.28,70.21,70.24,131200.0,53.692,53.715,53.6615,53.6844,131200.0
2013-08-07 09:30:00,70.69,70.69,70.25,70.34,73300.0,54.0283,54.0283,53.692,53.7608,73300.0
2013-08-07 09:35:00,70.34,70.36,70.0,70.18,31900.0,53.7608,53.7761,53.5009,53.6385,31900.0
2013-08-07 09:40:00,70.15,70.35,70.06,70.27,24300.0,53.6156,53.7685,53.5468,53.7073,24300.0
2013-08-07 09:45:00,70.24,70.27,70.09,70.19,38900.0,53.6844,53.7073,53.5697,53.6462,38900.0
2013-08-07 09:50:00,70.19,70.21,70.04,70.1,30800.0,53.6462,53.6615,53.5315,53.5774,30800.0
2013-08-07 09:55:00,70.12,70.27,70.07,70.24,54900.0,53.5927,53.7073,53.5545,53.6844,54900.0
2013-08-07 10:00:00,70.24,70.24,70.08,70.1,28300.0,53.6844,53.6844,53.5621,53.5774,28300.0
2013-08-07 10:05:00,70.08,70.17,70.02,70.16,29600.0,53.5621,53.6309,53.5162,53.6232,29600.0
2013-08-07 10:10:00,70.15,70.19,70.08,70.19,18000.0,53.6156,53.6462,53.5621,53.6462,18000.0
2013-08-07 10:15:00,70.16,70.22,70.09,70.15,47700.0,53.6232,53.6691,53.5697,53.6156,47700.0
2013-08-07 10:20:00,70.15,70.2,70.08,70.13,24400.0,53.6156,53.6538,53.5621,53.6003,24400.0
2013-08-07 10:25:00,70.13,70.26,70.11,70.25,20700.0,53.6003,53.6997,53.585,53.692,20700.0
2013-08-07 10:30:00,70.25,70.31,70.14,70.21,23500.0,53.692,53.7379,53.608,53.6615,23500.0
2013-08-07 10:35:00,70.2,70.22,70.06,70.09,37800.0,53.6538,53.6691,53.5468,53.5697,37800.0
2013-08-07 10:40:00,70.09,70.22,70.05,70.19,28800.0,53.5697,53.6691,53.5392,53.6462,28800.0
2013-08-07 10:45:00,70.16,70.17,70.03,70.08,35500.0,53.6232,53.6309,53.5239,53.5621,35500.0
2013-08-07 10:50:00,70.08,70.15,69.96,70.13,56700.0,53.5621,53.6156,53.4704,53.6003,56700.0
2013-08-07 10:55:00,70.13,70.16,70.02,70.04,35100.0,53.6003,53.6232,53.5162,53.5315,35100.0
2013-08-07 11:00:00,70.04,70.08,69.99,70.07,50100.0,53.5315,53.5621,53.4933,53.5545,50100.0
2013-08-07 11:05:00,70.08,70.08,70.02,70.04,18200.0,53.5621,53.5621,53.5162,53.5315,18200.0
2013-08-07 11:10:00,70.03,70.14,70.03,70.12,17900.0,53.5239,53.608,53.5239,53.5927,17900.0
2013-08-07 11:15:00,70.13,70.22,70.07,70.19,86100.0,53.6003,53.6691,53.5545,53.6462,86100.0
2013-08-07 11:20:00,70.2,70.2,70.04,70.07,36700.0,53.6538,53.6538,53.5315,53.5545,36700.0
2013-08-07 11:25:00,70.07,70.08,70.04,70.06,37100.0,53.5545,53.5621,53.5315,53.5468,37100.0
2013-08-07 11:30:00,70.07,70.09,70.05,70.07,18200.0,53.5545,53.5697,53.5392,53.5545,18200.0
2013-08-07 11:35:00,70.08,70.1,69.99,69.99,18100.0,53.5621,53.5774,53.4933,53.4933,18100.0
2013-08-07 11:40:00,70.0,70.06,69.97,69.97,33200.0,53.5009,53.5468,53.478,53.478,33200.0
2013-08-07 11:45:00,69.98,70.01,69.94,69.98,27100.0,53.4857,53.5086,53.4551,53.4857,27100.0
2013-08-07 11:50:00,69.98,70.0,69.91,69.97,36700.0,53.4857,53.5009,53.4322,53.478,36700.0
2013-08-07 11:55:00,69.98,70.01,69.94,69.97,14600.0,53.4857,53.5086,53.4551,53.478,14600.0
2013-08-07 12:00:00,69.97,69.98,69.94,69.94,25700.0,53.478,53.4857,53.4551,53.4551,25700.0
2013-08-07 12:05:00,69.94,69.95,69.86,69.87,29900.0,53.4551,53.4627,53.3939,53.4016,29900.0
2013-08-07 12:10:00,69.86,69.92,69.8,69.9,47700.0,53.3939,53.4398,53.3481,53.4245,47700.0
2013-08-07 12:15:00,69.9,69.91,69.84,69.9,28100.0,53.4245,53.4322,53.3787,53.4245,28100.0
2013-08-07 12:20:00,69.89,69.89,69.82,69.83,19600.0,53.4169,53.4169,53.3634,53.371,19600.0
2013-08-07 12:25:00,69.83,69.84,69.79,69.84,23700.0,53.371,53.3787,53.3404,53.3787,23700.0
2013-08-07 12:30:00,69.83,69.84,69.8,69.82,63100.0,53.371,53.3787,53.3481,53.3634,63100.0
2013-08-07 12:35:00,69.81,69.84,69.8,69.82,62800.0,53.3557,53.3787,53.3481,53.3634,62800.0
2013-08-07 12:40:00,69.82,69.88,69.81,69.84,26700.0,53.3634,53.4092,53.3557,53.3787,26700.0
2013-08-07 12:45:00,69.84,69.87,69.82,69.86,14900.0,53.3787,53.4016,53.3634,53.3939,14900.0
2013-08-07 12:50:00,69.85,69.88,69.81,69.81,14400.0,53.3863,53.4092,53.3557,53.3557,14400.0
2013-08-07 12:55:00,69.81,69.84,69.8,69.82,21300.0,53.3557,53.3787,53.3481,53.3634,21300.0
2013-08-07 13:00:00,69.82,69.83,69.76,69.81,20700.0,53.3634,53.371,53.3175,53.3557,20700.0
2013-08-07 13:05:00,69.81,69.82,69.8,69.81,19600.0,53.3557,53.3634,53.3481,53.3557,19600.0
2013-08-07 13:10:00,69.81,69.81,69.76,69.76,12000.0,53.3557,53.3557,53.3175,53.3175,12000.0
2013-08-07 13:15:00,69.76,69.77,69.7,69.71,24000.0,53.3175,53.3252,53.2717,53.2793,24000.0
2013-08-07 13:20:00,69.71,69.73,69.7,69.7,19600.0,53.2793,53.2946,53.2717,53.2717,19600.0
2013-08-07 13:25:00,69.7,69.71,69.64,69.67,57600.0,53.2717,53.2793,53.2258,53.2487,57600.0
2013-08-07 13:30:00,69.67,69.69,69.52,69.64,52300.0,53.2487,53.264,53.1341,53.2258,52300.0
2013-08-07 13:35:00,69.64,69.68,69.6,69.66,20900.0,53.2258,53.2564,53.1952,53.2411,20900.0
2013-08-07 13:40:00,69.65,69.66,69.57,69.58,27400.0,53.2334,53.2411,53.1723,53.1799,27400.0
2013-08-07 13:45:00,69.59,69.62,69.55,69.56,23800.0,53.1876,53.2105,53.157,53.1647,23800.0
2013-08-07 13:50:00,69.57,69.57,69.45,69.53,83000.0,53.1723,53.1723,53.0806,53.1417,83000.0
2013-08-07 13:55:00,69.53,69.63,69.5,69.51,39200.0,53.1417,53.2182,53.1188,53.1264,39200.0
2013-08-07 14:00:00,69.52,69.52,69.34,69.44,141200.0,53.1341,53.1341,52.9965,53.0729,141200.0
2013-08-07 14:05:00,69.44,69.44,69.36,69.37,44900.0,53.0729,53.0729,53.0118,53.0194,44900.0
2013-08-07 14:10:00,69.38,69.51,69.38,69.47,53600.0,53.0271,53.1264,53.0271,53.0959,53600.0
2013-08-07 14:15:00,69.47,69.53,69.43,69.44,41800.0,53.0959,53.1417,53.0653,53.0729,41800.0
2013-08-07 14:20:00,69.43,69.43,69.3,69.36,57600.0,53.0653,53.0653,52.9659,53.0118,57600.0
2013-08-07 14:25:00,69.36,69.41,69.34,69.4,72100.0,53.0118,53.05,52.9965,53.0424,72100.0
2013-08-07 14:30:00,69.4,69.44,69.33,69.35,58300.0,53.0424,53.0729,52.9889,53.0042,58300.0
2013-08-07 14:35:00,69.35,69.36,69.31,69.36,34000.0,53.0042,53.0118,52.9736,53.0118,34000.0
2013-08-07 14:40:00,69.35,69.38,69.29,69.29,28600.0,53.0042,53.0271,52.9583,52.9583,28600.0
2013-08-07 14:45:00,69.29,69.33,69.26,69.27,43300.0,52.9583,52.9889,52.9354,52.943,43300.0
2013-08-07 14:50:00,69.27,69.31,69.22,69.22,59400.0,52.943,52.9736,52.9048,52.9048,59400.0
2013-08-07 14:55:00,69.21,69.23,69.13,69.14,88000.0,52.8972,52.9124,52.836,52.8437,88000.0
2013-08-07 15:00:00,69.14,69.22,69.11,69.22,96000.0,52.8437,52.9048,52.8207,52.9048,96000.0
2013-08-07 15:05:00,69.21,69.23,69.15,69.19,73900.0,52.8972,52.9124,52.8513,52.8819,73900.0
2013-08-07 15:10:00,69.19,69.26,69.18,69.2,58200.0,52.8819,52.9354,52.8742,52.8895,58200.0
2013-08-07 15:15:00,69.2,69.24,69.15,69.19,43700.0,52.8895,52.9201,52.8513,52.8819,43700.0
2013-08-07 15:20:00,69.18,69.22,69.05,69.06,79600.0,52.8742,52.9048,52.7749,52.7825,79600.0
2013-08-07 15:25:00,69.07,69.1,69.06,69.06,79500.0,52.7902,52.8131,52.7825,52.7825,79500.0
2013-08-07 15:30:00,69.06,69.11,69.02,69.09,89700.0,52.7825,52.8207,52.7519,52.8054,89700.0
2013-08-07 15:35:00,69.09,69.12,69.03,69.08,54100.0,52.8054,52.8284,52.7596,52.7978,54100.0
2013-08-07 15:40:00,69.08,69.14,69.07,69.13,98600.0,52.7978,52.8437,52.7902,52.836,98600.0
2013-08-07 15:45:00,69.14,69.15,69.1,69.13,53800.0,52.8437,52.8513,52.8131,52.836,53800.0
2013-08-07 15:50:00,69.13,69.13,69.0,69.05,198000.0,52.836,52.836,52.7366,52.7749,198000.0
2013-08-07 15:55:00,69.05,69.12,69.03,69.08,203000.0,52.7749,52.8284,52.7596,52.7978,203000.0
2013-08-08 09:30:00,69.0,69.4,69.0,69.22,104400.0,52.7366,53.0424,52.7366,52.9048,104400.0
2013-08-08 09:35:00,69.22,69.22,68.91,69.02,30000.0,52.9048,52.9048,52.6679,52.7519,30000.0
2013-08-08 09:40:00,69.06,69.17,68.94,69.01,48700.0,52.7825,52.8666,52.6908,52.7443,48700.0
2013-08-08 09:45:00,69.02,69.1,68.87,68.88,56900.0,52.7519,52.8131,52.6373,52.6449,56900.0
2013-08-08 09:50:00,68.87,69.02,68.77,68.88,55400.0,52.6373,52.7519,52.5609,52.6449,55400.0
2013-08-08 09:55:00,68.85,69.02,68.77,68.92,42100.0,52.622,52.7519,52.5609,52.6755,42100.0
2013-08-08 10:00:00,68.93,69.02,68.86,68.95,53300.0,52.6831,52.7519,52.6296,52.6984,53300.0
2013-08-08 10:05:00,68.93,68.93,68.55,68.68,112100.0,52.6831,52.6831,52.3927,52.4921,112100.0
2013-08-08 10:10:00,68.65,68.65,68.56,68.59,68300.0,52.4691,52.4691,52.4004,52.4233,68300.0
2013-08-08 10:15:00,68.58,68.6,68.44,68.44,73500.0,52.4156,52.4309,52.3086,52.3086,73500.0
2013-08-08 10:20:00,68.44,68.48,68.36,68.36,72600.0,52.3086,52.3392,52.2475,52.2475,72600.0
2013-08-08 10:25:00,68.37,68.4,68.27,68.29,58100.0,52.2551,52.2781,52.1787,52.194,58100.0
2013-08-08 10:30:00,68.29,68.35,68.21,68.31,73800.0,52.194,52.2399,52.1329,52.2093,73800.0
2013-08-08 10:35:00,68.31,68.41,68.3,68.4,52800.0,52.2093,52.2857,52.2016,52.2781,52800.0
2013-08-08 10:40:00,68.4,68.4,68.32,68.33,44900.0,52.2781,52.2781,52.2169,52.2246,44900.0
2013-08-08 10:45:00,68.33,68.34,68.2,68.24,88200.0,52.2246,52.2322,52.1252,52.1558,88200.0
2013-08-08 10:50:00,68.25,68.25,68.12,68.13,55300.0,52.1634,52.1634,52.0641,52.0717,55300.0
2013-08-08 10:55:00,68.13,68.15,68.06,68.07,114600.0,52.0717,52.087,52.0182,52.0259,114600.0
2013-08-08 11:00:00,68.07,68.29,68.03,68.29,117000.0,52.0259,52.194,51.9953,52.194,117000.0
2013-08-08 11:05:00,68.3,68.43,68.28,68.41,92800.0,52.2016,52.301,52.1864,52.2857,92800.0
2013-08-08 11:10:00,68.41,68.59,68.4,68.56,61100.0,52.2857,52.4233,52.2781,52.4004,61100.0
2013-08-08 11:15:00,68.57,68.61,68.49,68.51,54900.0,52.408,52.4386,52.3469,52.3621,54900.0
2013-08-08 11:20:00,68.51,68.55,68.5,68.54,60100.0,52.3621,52.3927,52.3545,52.3851,60100.0
2013-08-08 11:25:00,68.53,68.65,68.52,68.65,46000.0,52.3774,52.4691,52.3698,52.4691,46000.0
2013-08-08 11:30:00,68.64,68.89,68.63,68.87,102100.0,52.4615,52.6526,52.4539,52.6373,102100.0
2013-08-08 11:35:00,68.86,68.86,68.7,68.78,41100.0,52.6296,52.6296,52.5074,52.5685,41100.0
2013-08-08 11:40:00,68.78,68.98,68.77,68.98,53200.0,52.5685,52.7214,52.5609,52.7214,53200.0
2013-08-08 11:45:00,68.97,69.09,68.97,69.04,52700.0,52.7137,52.8054,52.7137,52.7672,52700.0
2013-08-08 11:50:00,69.05,69.13,69.04,69.08,42600.0,52.7749,52.836,52.7672,52.7978,42600.0
2013-08-08 11:55:00,69.09,69.15,69.06,69.1,38800.0,52.8054,52.8513,52.7825,52.8131,38800.0
2013-08-08 12:00:00,69.09,69.11,69.08,69.08,38300.0,52.8054,52.8207,52.7978,52.7978,38300.0
2013-08-08 12:05:00,69.09,69.09,68.98,68.98,34800.0,52.8054,52.8054,52.7214,52.7214,34800.0
2013-08-08 12:10:00,68.97,68.97,68.88,68.97,34500.0,52.7137,52.7137,52.6449,52.7137,34500.0
2013-08-08 12:15:00,68.98,69.08,68.96,69.02,32000.0,52.7214,52.7978,52.7061,52.7519,32000.0
2013-08-08 12:20:00,69.02,69.06,68.99,69.04,24700.0,52.7519,52.7825,52.729,52.7672,24700.0
2013-08-08 12:25:00,69.04,69.15,69.03,69.14,22500.0,52.7672,52.8513,52.7596,52.8437,22500.0
2013-08-08 12:30:00,69.14,69.14,69.0,69.07,46200.0,52.8437,52.8437,52.7366,52.7902,46200.0
2013-08-08 12:35:00,69.08,69.15,69.0,69.1,63400.0,52.7978,52.8513,52.7366,52.8131,63400.0
2013-08-08 12:40:00,69.09,69.16,69.04,69.12,36800.0,52.8054,52.8589,52.7672,52.8284,36800.0
2013-08-08 12:45:00,69.11,69.2,69.11,69.18,32400.0,52.8207,52.8895,52.8207,52.8742,32400.0
2013-08-08 12:50:00,69.18,69.18,69.07,69.13,66600.0,52.8742,52.8742,52.7902,52.836,66600.0
2013-08-08 12:55:00,69.14,69.14,69.06,69.06,29700.0,52.8437,52.8437,52.7825,52.7825,29700.0
2013-08-08 13:00:00,69.05,69.12,69.02,69.06,35500.0,52.7749,52.8284,52.7519,52.7825,35500.0
2013-08-08 13:05:00,69.05,69.12,68.99,68.99,26300.0,52.7749,52.8284,52.729,52.729,26300.0
2013-08-08 13:10:00,68.98,69.06,68.98,69.06,38700.0,52.7214,52.7825,52.7214,52.7825,38700.0
2013-08-08 13:15:00,69.06,69.06,68.94,68.96,33400.0,52.7825,52.7825,52.6908,52.7061,33400.0
2013-08-08 13:20:00,68.95,68.99,68.88,68.96,26200.0,52.6984,52.729,52.6449,52.7061,26200.0
2013-08-08 13:25:00,68.95,68.96,68.9,68.92,24200.0,52.6984,52.7061,52.6602,52.6755,24200.0
2013-08-08 13:30:00,68.92,68.96,68.91,68.92,54000.0,52.6755,52.7061,52.6679,52.6755,54000.0
2013-08-08 13:35:00,68.92,68.93,68.89,68.89,19100.0,52.6755,52.6831,52.6526,52.6526,19100.0
2013-08-08 13:40:00,68.9,68.91,68.86,68.91,25100.0,52.6602,52.6679,52.6296,52.6679,25100.0
2013-08-08 13:45:00,68.91,68.97,68.88,68.9,37800.0,52.6679,52.7137,52.6449,52.6602,37800.0
2013-08-08 13:50:00,68.9,68.99,68.89,68.98,29800.0,52.6602,52.729,52.6526,52.7214,29800.0
2013-08-08 13:55:00,68.98,69.06,68.97,69.06,35300.0,52.7214,52.7825,52.7137,52.7825,35300.0
2013-08-08 14:00:00,69.06,69.13,69.03,69.04,37100.0,52.7825,52.836,52.7596,52.7672,37100.0
2013-08-08 14:05:00,69.05,69.13,69.04,69.11,39500.0,52.7749,52.836,52.7672,52.8207,39500.0
2013-08-08 14:10:00,69.11,69.13,69.07,69.12,31600.0,52.8207,52.836,52.7902,52.8284,31600.0
2013-08-08 14:15:00,69.13,69.28,69.11,69.27,41400.0,52.836,52.9507,52.8207,52.943,41400.0
2013-08-08 14:20:00,69.26,69.26,69.18,69.18,46100.0,52.9354,52.9354,52.8742,52.8742,46100.0
2013-08-08 14:25:00,69.18,69.2,69.15,69.2,35100.0,52.8742,52.8895,52.8513,52.8895,35100.0
2013-08-08 14:30:00,69.2,69.2,69.11,69.11,34200.0,52.8895,52.8895,52.8207,52.8207,34200.0
2013-08-08 14:35:00,69.12,69.13,69.09,69.11,27600.0,52.8284,52.836,52.8054,52.8207,27600.0
2013-08-08 14:40:00,69.1,69.17,69.1,69.12,37100.0,52.8131,52.8666,52.8131,52.8284,37100.0
2013-08-08 14:45:00,69.11,69.13,69.1,69.12,24300.0,52.8207,52.836,52.8131,52.8284,24300.0
2013-08-08 14:50:00,69.11,69.11,69.06,69.07,33300.0,52.8207,52.8207,52.7825,52.7902,33300.0
2013-08-08 14:55:00,69.06,69.1,69.05,69.09,31200.0,52.7825,52.8131,52.7749,52.8054,31200.0
2013-08-08 15:00:00,69.08,69.09,69.01,69.01,28100.0,52.7978,52.8054,52.7443,52.7443,28100.0
2013-08-08 15:05:00,69.02,69.06,69.0,69.05,47500.0,52.7519,52.7825,52.7366,52.7749,47500.0
2013-08-08 15:10:00,69.05,69.05,69.0,69.0,41300.0,52.7749,52.7749,52.7366,52.7366,41300.0
2013-08-08 15:15:00,69.0,69.01,68.97,68.99,32800.0,52.7366,52.7443,52.7137,52.729,32800.0
2013-08-08 15:20:00,68.99,69.01,68.96,68.98,46300.0,52.729,52.7443,52.7061,52.7214,46300.0
2013-08-08 15:25:00,68.98,69.05,68.98,69.05,45000.0,52.7214,52.7749,52.7214,52.7749,45000.0
2013-08-08 15:30:00,69.06,69.06,69.01,69.02,41600.0,52.7825,52.7825,52.7443,52.7519,41600.0
2013-08-08 15:35:00,69.02,69.07,69.0,69.04,70000.0,52.7519,52.7902,52.7366,52.7672,70000.0
2013-08-08 15:40:00,69.05,69.07,69.0,69.01,120100.0,52.7749,52.7902,52.7366,52.7443,120100.0
2013-08-08 15:45:00,69.0,69.02,68.99,69.02,252700.0,52.7366,52.7519,52.729,52.7519,252700.0
2013-08-08 15:50:00,69.01,69.03,68.99,69.01,121800.0,52.7443,52.7596,52.729,52.7443,121800.0
2013-08-08 15:55:00,69.0,69.04,68.97,68.98,271500.0,52.7366,52.7672,52.7137,52.7214,271500.0
2013-08-09 09:30:00,68.77,69.33,68.77,69.24,92700.0,52.5609,52.9889,52.5609,52.9201,92700.0
2013-08-09 09:35:00,69.24,69.6,69.19,69.5,127500.0,52.9201,53.1952,52.8819,53.1188,127500.0
2013-08-09 09:40:00,69.5,69.64,69.25,69.44,60000.0,53.1188,53.2258,52.9277,53.0729,60000.0
2013-08-09 09:45:00,69.44,69.7,69.42,69.62,120300.0,53.0729,53.2717,53.0577,53.2105,120300.0
2013-08-09 09:50:00,69.69,69.69,69.5,69.64,86300.0,53.264,53.264,53.1188,53.2258,86300.0
2013-08-09 09:55:00,69.64,69.72,69.55,69.63,76100.0,53.2258,53.2869,53.157,53.2182,76100.0
2013-08-09 10:00:00,69.63,69.75,69.46,69.71,99300.0,53.2182,53.3099,53.0882,53.2793,99300.0
2013-08-09 10:05:00,69.75,69.77,69.52,69.65,89400.0,53.3099,53.3252,53.1341,53.2334,89400.0
2013-08-09 10:10:00,69.66,69.96,69.64,69.92,200800.0,53.2411,53.4704,53.2258,53.4398,200800.0
2013-08-09 10:15:00,69.9,70.01,69.71,69.85,257300.0,53.4245,53.5086,53.2793,53.3863,257300.0
2013-08-09 10:20:00,69.86,70.01,69.74,69.89,217000.0,53.3939,53.5086,53.3022,53.4169,217000.0
2013-08-09 10:25:00,69.89,70.06,69.87,69.92,173300.0,53.4169,53.5468,53.4016,53.4398,173300.0
2013-08-09 10:30:00,69.92,70.06,69.92,70.05,72500.0,53.4398,53.5468,53.4398,53.5392,72500.0
2013-08-09 10:35:00,70.05,70.08,69.98,70.04,63600.0,53.5392,53.5621,53.4857,53.5315,63600.0
2013-08-09 10:40:00,70.04,70.09,70.01,70.08,60200.0,53.5315,53.5697,53.5086,53.5621,60200.0
2013-08-09 10:45:00,70.08,70.09,69.9,69.9,43300.0,53.5621,53.5697,53.4245,53.4245,43300.0
2013-08-09 10:50:00,69.89,69.9,69.63,69.63,56500.0,53.4169,53.4245,53.2182,53.2182,56500.0
2013-08-09 10:55:00,69.62,69.73,69.58,69.7,63700.0,53.2105,53.2946,53.1799,53.2717,63700.0
2013-08-09 11:00:00,69.7,69.79,69.68,69.76,112100.0,53.2717,53.3404,53.2564,53.3175,112100.0
2013-08-09 11:05:00,69.73,69.85,69.7,69.83,45300.0,53.2946,53.3863,53.2717,53.371,45300.0
2013-08-09 11:10:00,69.83,69.89,69.8,69.85,48100.0,53.371,53.4169,53.3481,53.3863,48100.0
2013-08-09 11:15:00,69.84,69.9,69.81,69.89,59000.0,53.3787,53.4245,53.3557,53.4169,59000.0
2013-08-09 11:20:00,69.89,69.96,69.84,69.95,146100.0,53.4169,53.4704,53.3787,53.4627,146100.0
2013-08-09 11:25:00,69.95,69.95,69.8,69.86,48600.0,53.4627,53.4627,53.3481,53.3939,48600.0
2013-08-09 11:30:00,69.85,69.88,69.81,69.85,35300.0,53.3863,53.4092,53.3557,53.3863,35300.0
2013-08-09 11:35:00,69.85,69.89,69.83,69.86,19500.0,53.3863,53.4169,53.371,53.3939,19500.0
2013-08-09 11:40:00,69.86,69.91,69.83,69.84,27000.0,53.3939,53.4322,53.371,53.3787,27000.0
2013-08-09 11:45:00,69.84,69.96,69.83,69.92,38600.0,53.3787,53.4704,53.371,53.4398,38600.0
2013-08-09 11:50:00,69.92,69.98,69.91,69.97,26300.0,53.4398,53.4857,53.4322,53.478,26300.0
2013-08-09 11:55:00,69.97,70.01,69.93,69.96,25600.0,53.478,53.5086,53.4474,53.4704,25600.0
2013-08-09 12:00:00,69.96,69.97,69.92,69.95,36300.0,53.4704,53.478,53.4398,53.4627,36300.0
2013-08-09 12:05:00,69.93,69.95,69.89,69.95,56000.0,53.4474,53.4627,53.4169,53.4627,56000.0
2013-08-09 12:10:00,69.94,69.97,69.89,69.95,51800.0,53.4551,53.478,53.4169,53.4627,51800.0
2013-08-09 12:15:00,69.95,69.98,69.91,69.92,48600.0,53.4627,53.4857,53.4322,53.4398,48600.0
2013-08-09 12:20:00,69.91,69.95,69.86,69.91,54300.0,53.4322,53.4627,53.3939,53.4322,54300.0
2013-08-09 12:25:00,69.9,69.99,69.9,69.98,99100.0,53.4245,53.4933,53.4245,53.4857,99100.0
2013-08-09 12:30:00,69.98,70.09,69.97,70.08,45900.0,53.4857,53.5697,53.478,53.5621,45900.0
2013-08-09 12:35:00,70.06,70.36,70.06,70.31,173900.0,53.5468,53.7761,53.5468,53.7379,173900.0
2013-08-09 12:40:00,70.31,70.34,70.25,70.29,48900.0,53.7379,53.7608,53.692,53.7226,48900.0
2013-08-09 12:45:00,70.29,70.31,70.26,70.27,26700.0,53.7226,53.7379,53.6997,53.7073,26700.0
2013-08-09 12:50:00,70.27,70.31,70.25,70.29,29200.0,53.7073,53.7379,53.692,53.7226,29200.0
2013-08-09 12:55:00,70.28,70.31,70.27,70.29,28900.0,53.715,53.7379,53.7073,53.7226,28900.0
2013-08-09 13:00:00,70.29,70.36,70.28,70.35,38800.0,53.7226,53.7761,53.715,53.7685,38800.0
2013-08-09 13:05:00,70.36,70.51,70.35,70.43,35100.0,53.7761,53.8907,53.7685,53.8296,35100.0
2013-08-09 13:10:00,70.42,70.47,70.41,70.46,27600.0,53.822,53.8602,53.8143,53.8525,27600.0
2013-08-09 13:15:00,70.46,70.46,70.34,70.35,30200.0,53.8525,53.8525,53.7608,53.7685,30200.0
2013-08-09 13:20:00,70.35,70.39,70.3,70.38,24600.0,53.7685,53.799,53.7302,53.7914,24600.0
2013-08-09 13:25:00,70.39,70.43,70.38,70.42,9500.0,53.799,53.8296,53.7914,53.822,9500.0
2013-08-09 13:30:00,70.43,70.47,70.29,70.33,80600.0,53.8296,53.8602,53.7226,53.7532,80600.0
2013-08-09 13:35:00,70.34,70.36,70.33,70.35,31600.0,53.7608,53.7761,53.7532,53.7685,31600.0
2013-08-09 13:40:00,70.34,70.42,70.34,70.35,23000.0,53.7608,53.822,53.7608,53.7685,23000.0
2013-08-09 13:45:00,70.35,70.41,70.3,70.37,59100.0,53.7685,53.8143,53.7302,53.7837,59100.0
2013-08-09 13:50:00,70.38,70.44,70.38,70.44,34600.0,53.7914,53.8372,53.7914,53.8372,34600.0
2013-08-09 13:55:00,70.44,70.44,70.34,70.36,33500.0,53.8372,53.8372,53.7608,53.7761,33500.0
2013-08-09 14:00:00,70.36,70.41,70.34,70.37,19000.0,53.7761,53.8143,53.7608,53.7837,19000.0
2013-08-09 14:05:00,70.36,70.37,70.2,70.33,47600.0,53.7761,53.7837,53.6538,53.7532,47600.0
2013-08-09 14:10:00,70.31,70.41,70.31,70.4,13800.0,53.7379,53.8143,53.7379,53.8067,13800.0
2013-08-09 14:15:00,70.4,70.41,70.34,70.38,27900.0,53.8067,53.8143,53.7608,53.7914,27900.0
2013-08-09 14:20:00,70.38,70.41,70.36,70.38,26500.0,53.7914,53.8143,53.7761,53.7914,26500.0
2013-08-09 14:25:00,70.38,70.4,70.34,70.4,19300.0,53.7914,53.8067,53.7608,53.8067,19300.0
2013-08-09 14:30:00,70.39,70.4,70.33,70.35,21800.0,53.799,53.8067,53.7532,53.7685,21800.0
2013-08-09 14:35:00,70.37,70.37,70.27,70.27,16000.0,53.7837,53.7837,53.7073,53.7073,16000.0
2013-08-09 14:40:00,70.28,70.33,70.26,70.31,55000.0,53.715,53.7532,53.6997,53.7379,55000.0
2013-08-09 14:45:00,70.3,70.3,70.25,70.25,58200.0,53.7302,53.7302,53.692,53.692,58200.0
2013-08-09 14:50:00,70.25,70.28,70.23,70.26,30100.0,53.692,53.715,53.6767,53.6997,30100.0
2013-08-09 14:55:00,70.24,70.27,70.2,70.24,25100.0,53.6844,53.7073,53.6538,53.6844,25100.0
2013-08-09 15:00:00,70.25,70.29,70.2,70.24,43500.0,53.692,53.7226,53.6538,53.6844,43500.0
2013-08-09 15:05:00,70.25,70.29,70.24,70.25,34000.0,53.692,53.7226,53.6844,53.692,34000.0
2013-08-09 15:10:00,70.26,70.27,70.15,70.16,59400.0,53.6997,53.7073,53.6156,53.6232,59400.0
2013-08-09 15:15:00,70.15,70.18,70.11,70.11,30800.0,53.6156,53.6385,53.585,53.585,30800.0
2013-08-09 15:20:00,70.11,70.23,70.11,70.18,48300.0,53.585,53.6767,53.585,53.6385,48300.0
2013-08-09 15:25:00,70.17,70.21,70.11,70.12,41200.0,53.6309,53.6615,53.585,53.5927,41200.0
2013-08-09 15:30:00,70.14,70.14,70.05,70.07,48800.0,53.608,53.608,53.5392,53.5545,48800.0
2013-08-09 15:35:00,70.08,70.15,70.07,70.13,34400.0,53.5621,53.6156,53.5545,53.6003,34400.0
2013-08-09 15:40:00,70.14,70.15,70.07,70.13,76200.0,53.608,53.6156,53.5545,53.6003,76200.0
2013-08-09 15:45:00,70.13,70.16,70.09,70.15,79700.0,53.6003,53.6232,53.5697,53.6156,79700.0
2013-08-09 15:50:00,70.14,70.19,70.13,70.16,109800.0,53.608,53.6462,53.6003,53.6232,109800.0
2013-08-09 15:55:00,70.17,70.18,70.11,70.17,127400.0,53.6309,53.6385,53.585,53.6309,127400.0
2013-08-12 09:30:00,70.1,70.18,69.66,69.87,100300.0,53.5774,53.6385,53.2411,53.4016,100300.0
2013-08-12 09:35:00,69.89,70.1,69.88,70.04,62000.0,53.4169,53.5774,53.4092,53.5315,62000.0
2013-08-12 09:40:00,70.01,70.02,69.64,70.0,62800.0,53.5086,53.5162,53.2258,53.5009,62800.0
2013-08-12 09:45:00,70.02,70.07,69.84,69.98,75600.0,53.5162,53.5545,53.3787,53.4857,75600.0
2013-08-12 09:50:00,69.98,70.02,69.84,69.89,85500.0,53.4857,53.5162,53.3787,53.4169,85500.0
2013-08-12 09:55:00,69.92,70.0,69.87,69.96,57800.0,53.4398,53.5009,53.4016,53.4704,57800.0
2013-08-12 10:00:00,69.96,70.02,69.92,70.0,86100.0,53.4704,53.5162,53.4398,53.5009,86100.0
2013-08-12 10:05:00,69.99,70.01,69.9,70.01,68100.0,53.4933,53.5086,53.4245,53.5086,68100.0
2013-08-12 10:10:00,70.01,70.01,69.78,69.78,140400.0,53.5086,53.5086,53.3328,53.3328,140400.0
2013-08-12 10:15:00,69.8,69.83,69.63,69.74,39400.0,53.3481,53.371,53.2182,53.3022,39400.0
2013-08-12 10:20:00,69.74,69.74,69.6,69.66,76900.0,53.3022,53.3022,53.1952,53.2411,76900.0
2013-08-12 10:25:00,69.66,69.7,69.55,69.57,55400.0,53.2411,53.2717,53.157,53.1723,55400.0
2013-08-12 10:30:00,69.58,69.69,69.57,69.69,50700.0,53.1799,53.264,53.1723,53.264,50700.0
2013-08-12 10:35:00,69.69,69.7,69.59,69.6,52600.0,53.264,53.2717,53.1876,53.1952,52600.0
2013-08-12 10:40:00,69.61,69.63,69.5,69.55,35100.0,53.2029,53.2182,53.1188,53.157,35100.0
2013-08-12 10:45:00,69.55,69.58,69.48,69.53,37100.0,53.157,53.1799,53.1035,53.1417,37100.0
2013-08-12 10:50:00,69.55,69.61,69.51,69.53,28200.0,53.157,53.2029,53.1264,53.1417,28200.0
2013-08-12 10:55:00,69.52,69.64,69.52,69.59,33500.0,53.1341,53.2258,53.1341,53.1876,33500.0
2013-08-12 11:00:00,69.57,69.62,69.5,69.58,50400.0,53.1723,53.2105,53.1188,53.1799,50400.0
2013-08-12 11:05:00,69.57,69.59,69.42,69.42,43000.0,53.1723,53.1876,53.0577,53.0577,43000.0
2013-08-12 11:10:00,69.43,69.5,69.35,69.45,35800.0,53.0653,53.1188,53.0042,53.0806,35800.0
2013-08-12 11:15:00,69.46,69.51,69.44,69.49,17400.0,53.0882,53.1264,53.0729,53.1112,17400.0
2013-08-12 11:20:00,69.49,69.57,69.49,69.55,25500.0,53.1112,53.1723,53.1112,53.157,25500.0
2013-08-12 11:25:00,69.55,69.56,69.5,69.52,21900.0,53.157,53.1647,53.1188,53.1341,21900.0
2013-08-12 11:30:00,69.53,69.55,69.48,69.54,29100.0,53.1417,53.157,53.1035,53.1494,29100.0
2013-08-12 11:35:00,69.53,69.58,69.5,69.51,16100.0,53.1417,53.1799,53.1188,53.1264,16100.0
2013-08-12 11:40:00,69.51,69.61,69.51,69.59,24500.0,53.1264,53.2029,53.1264,53.1876,24500.0
2013-08-12 11:45:00,69.59,69.61,69.5,69.53,20500.0,53.1876,53.2029,53.1188,53.1417,20500.0
2013-08-12 11:50:00,69.52,69.61,69.5,69.6,20200.0,53.1341,53.2029,53.1188,53.1952,20200.0
2013-08-12 11:55:00,69.6,69.62,69.5,69.55,19800.0,53.1952,53.2105,53.1188,53.157,19800.0
2013-08-12 12:00:00,69.55,69.59,69.52,69.54,20400.0,53.157,53.1876,53.1341,53.1494,20400.0
2013-08-12 12:05:00,69.55,69.59,69.5,69.51,35200.0,53.157,53.1876,53.1188,53.1264,35200.0
2013-08-12 12:10:00,69.51,69.6,69.48,69.59,18300.0,53.1264,53.1952,53.1035,53.1876,18300.0
2013-08-12 12:15:00,69.57,69.61,69.54,69.57,15600.0,53.1723,53.2029,53.1494,53.1723,15600.0
2013-08-12 12:20:00,69.55,69.64,69.55,69.63,13400.0,53.157,53.2258,53.157,53.2182,13400.0
2013-08-12 12:25:00,69.63,69.67,69.58,69.58,11900.0,53.2182,53.2487,53.1799,53.1799,11900.0
2013-08-12 12:30:00,69.58,69.58,69.5,69.54,16600.0,53.1799,53.1799,53.1188,53.1494,16600.0
2013-08-12 12:35:00,69.54,69.58,69.53,69.56,11100.0,53.1494,53.1799,53.1417,53.1647,11100.0
2013-08-12 12:40:00,69.56,69.6,69.54,69.56,19000.0,53.1647,53.1952,53.1494,53.1647,19000.0
2013-08-12 12:45:00,69.56,69.61,69.55,69.6,17900.0,53.1647,53.2029,53.157,53.1952,17900.0
2013-08-12 12:50:00,69.59,69.65,69.58,69.61,14700.0,53.1876,53.2334,53.1799,53.2029,14700.0
2013-08-12 12:55:00,69.61,69.61,69.56,69.6,18800.0,53.2029,53.2029,53.1647,53.1952,18800.0
2013-08-12 13:00:00,69.6,69.61,69.57,69.58,61500.0,53.1952,53.2029,53.1723,53.1799,61500.0
2013-08-12 13:05:00,69.59,69.59,69.51,69.57,37600.0,53.1876,53.1876,53.1264,53.1723,37600.0
2013-08-12 13:10:00,69.59,69.61,69.51,69.53,36200.0,53.1876,53.2029,53.1264,53.1417,36200.0
2013-08-12 13:15:00,69.53,69.63,69.51,69.58,50100.0,53.1417,53.2182,53.1264,53.1799,50100.0
2013-08-12 13:20:00,69.58,69.6,69.53,69.55,35300.0,53.1799,53.1952,53.1417,53.157,35300.0
2013-08-12 13:25:00,69.54,69.56,69.5,69.52,16700.0,53.1494,53.1647,53.1188,53.1341,16700.0
2013-08-12 13:30:00,69.52,69.57,69.52,69.54,16300.0,53.1341,53.1723,53.1341,53.1494,16300.0
2013-08-12 13:35:00,69.54,69.54,69.49,69.52,48800.0,53.1494,53.1494,53.1112,53.1341,48800.0
2013-08-12 13:40:00,69.52,69.52,69.5,69.5,14000.0,53.1341,53.1341,53.1188,53.1188,14000.0
2013-08-12 13:45:00,69.51,69.55,69.46,69.46,28200.0,53.1264,53.157,53.0882,53.0882,28200.0
2013-08-12 13:50:00,69.46,69.61,69.45,69.57,69500.0,53.0882,53.2029,53.0806,53.1723,69500.0
2013-08-12 13:55:00,69.57,69.57,69.49,69.57,61100.0,53.1723,53.1723,53.1112,53.1723,61100.0
2013-08-12 14:00:00,69.56,69.57,69.44,69.52,23100.0,53.1647,53.1723,53.0729,53.1341,23100.0
2013-08-12 14:05:00,69.51,69.52,69.46,69.46,12900.0,53.1264,53.1341,53.0882,53.0882,12900.0
2013-08-12 14:10:00,69.46,69.52,69.45,69.52,23400.0,53.0882,53.1341,53.0806,53.1341,23400.0
2013-08-12 14:15:00,69.53,69.59,69.53,69.56,53700.0,53.1417,53.1876,53.1417,53.1647,53700.0
2013-08-12 14:20:00,69.57,69.66,69.57,69.66,26900.0,53.1723,53.2411,53.1723,53.2411,26900.0
2013-08-12 14:25:00,69.66,69.66,69.55,69.59,14500.0,53.2411,53.2411,53.157,53.1876,14500.0
2013-08-12 14:30:00,69.58,69.61,69.54,69.6,33100.0,53.1799,53.2029,53.1494,53.1952,33100.0
2013-08-12 14:35:00,69.6,69.61,69.55,69.56,32400.0,53.1952,53.2029,53.157,53.1647,32400.0
2013-08-12 14:40:00,69.56,69.61,69.55,69.6,73500.0,53.1647,53.2029,53.157,53.1952,73500.0
2013-08-12 14:45:00,69.6,69.63,69.56,69.63,37500.0,53.1952,53.2182,53.1647,53.2182,37500.0
2013-08-12 14:50:00,69.63,69.7,69.62,69.7,49300.0,53.2182,53.2717,53.2105,53.2717,49300.0
2013-08-12 14:55:00,69.69,69.71,69.59,69.71,48400.0,53.264,53.2793,53.1876,53.2793,48400.0
2013-08-12 15:00:00,69.71,69.71,69.67,69.68,34000.0,53.2793,53.2793,53.2487,53.2564,34000.0
2013-08-12 15:05:00,69.67,69.68,69.59,69.65,29800.0,53.2487,53.2564,53.1876,53.2334,29800.0
2013-08-12 15:10:00,69.65,69.73,69.65,69.72,66400.0,53.2334,53.2946,53.2334,53.2869,66400.0
2013-08-12 15:15:00,69.72,69.77,69.67,69.71,60000.0,53.2869,53.3252,53.2487,53.2793,60000.0
2013-08-12 15:20:00,69.71,69.75,69.67,69.68,26100.0,53.2793,53.3099,53.2487,53.2564,26100.0
2013-08-12 15:25:00,69.69,69.7,69.61,69.61,25700.0,53.264,53.2717,53.2029,53.2029,25700.0
2013-08-12 15:30:00,69.61,69.64,69.58,69.59,45100.0,53.2029,53.2258,53.1799,53.1876,45100.0
2013-08-12 15:35:00,69.6,69.66,69.59,69.66,39900.0,53.1952,53.2411,53.1876,53.2411,39900.0
2013-08-12 15:40:00,69.66,69.67,69.62,69.63,52200.0,53.2411,53.2487,53.2105,53.2182,52200.0
2013-08-12 15:45:00,69.63,69.69,69.6,69.64,97400.0,53.2182,53.264,53.1952,53.2258,97400.0
2013-08-12 15:50:00,69.65,69.68,69.61,69.63,85300.0,53.2334,53.2564,53.2029,53.2182,85300.0
2013-08-12 15:55:00,69.62,69.73,69.61,69.68,200500.0,53.2105,53.2946,53.2029,53.2564,200500.0
2013-08-13 09:30:00,70.15,70.19,69.8,69.99,126800.0,53.6156,53.6462,53.3481,53.4933,126800.0
2013-08-13 09:35:00,69.98,70.06,69.57,69.57,77000.0,53.4857,53.5468,53.1723,53.1723,77000.0
2013-08-13 09:40:00,69.58,69.67,69.45,69.67,64100.0,53.1799,53.2487,53.0806,53.2487,64100.0
2013-08-13 09:45:00,69.72,69.76,69.55,69.58,45300.0,53.2869,53.3175,53.157,53.1799,45300.0
2013-08-13 09:50:00,69.61,69.67,69.42,69.56,30600.0,53.2029,53.2487,53.0577,53.1647,30600.0
2013-08-13 09:55:00,69.61,69.61,69.41,69.47,22100.0,53.2029,53.2029,53.05,53.0959,22100.0
2013-08-13 10:00:00,69.48,69.48,69.15,69.16,51000.0,53.1035,53.1035,52.8513,52.8589,51000.0
2013-08-13 10:05:00,69.17,69.17,68.97,68.99,80800.0,52.8666,52.8666,52.7137,52.729,80800.0
2013-08-13 10:10:00,69.0,69.2,68.99,69.15,94400.0,52.7366,52.8895,52.729,52.8513,94400.0
2013-08-13 10:15:00,69.18,69.2,69.1,69.19,49300.0,52.8742,52.8895,52.8131,52.8819,49300.0
2013-08-13 10:20:00,69.19,69.31,69.18,69.24,63500.0,52.8819,52.9736,52.8742,52.9201,63500.0
2013-08-13 10:25:00,69.24,69.32,69.17,69.27,38000.0,52.9201,52.9812,52.8666,52.943,38000.0
2013-08-13 10:30:00,69.24,69.31,69.18,69.3,36300.0,52.9201,52.9736,52.8742,52.9659,36300.0
2013-08-13 10:35:00,69.3,69.32,69.22,69.26,24800.0,52.9659,52.9812,52.9048,52.9354,24800.0
2013-08-13 10:40:00,69.24,69.4,69.24,69.39,25800.0,52.9201,53.0424,52.9201,53.0347,25800.0
2013-08-13 10:45:00,69.39,69.54,69.36,69.53,63900.0,53.0347,53.1494,53.0118,53.1417,63900.0
2013-08-13 10:50:00,69.53,69.59,69.36,69.37,29400.0,53.1417,53.1876,53.0118,53.0194,29400.0
2013-08-13 10:55:00,69.36,69.44,69.33,69.41,31000.0,53.0118,53.0729,52.9889,53.05,31000.0
2013-08-13 11:00:00,69.41,69.46,69.39,69.46,20500.0,53.05,53.0882,53.0347,53.0882,20500.0
2013-08-13 11:05:00,69.43,69.5,69.39,69.5,44100.0,53.0653,53.1188,53.0347,53.1188,44100.0
2013-08-13 11:10:00,69.49,69.49,69.37,69.39,24500.0,53.1112,53.1112,53.0194,53.0347,24500.0
2013-08-13 11:15:00,69.39,69.45,69.34,69.42,49700.0,53.0347,53.0806,52.9965,53.0577,49700.0
2013-08-13 11:20:00,69.42,69.57,69.42,69.53,38500.0,53.0577,53.1723,53.0577,53.1417,38500.0
2013-08-13 11:25:00,69.54,69.55,69.48,69.49,17500.0,53.1494,53.157,53.1035,53.1112,17500.0
2013-08-13 11:30:00,69.48,69.6,69.48,69.54,48800.0,53.1035,53.1952,53.1035,53.1494,48800.0
2013-08-13 11:35:00,69.55,69.57,69.47,69.49,22700.0,53.157,53.1723,53.0959,53.1112,22700.0
2013-08-13 11:40:00,69.49,69.51,69.45,69.5,16900.0,53.1112,53.1264,53.0806,53.1188,16900.0
2013-08-13 11:45:00,69.51,69.56,69.48,69.51,34600.0,53.1264,53.1647,53.1035,53.1264,34600.0
2013-08-13 11:50:00,69.5,69.51,69.4,69.41,27200.0,53.1188,53.1264,53.0424,53.05,27200.0
2013-08-13 11:55:00,69.44,69.49,69.39,69.42,41700.0,53.0729,53.1112,53.0347,53.0577,41700.0
2013-08-13 12:00:00,69.41,69.44,69.35,69.41,48300.0,53.05,53.0729,53.0042,53.05,48300.0
2013-08-13 12:05:00,69.42,69.43,69.33,69.35,26200.0,53.0577,53.0653,52.9889,53.0042,26200.0
2013-08-13 12:10:00,69.36,69.36,69.31,69.35,19700.0,53.0118,53.0118,52.9736,53.0042,19700.0
2013-08-13 12:15:00,69.36,69.38,69.32,69.34,26100.0,53.0118,53.0271,52.9812,52.9965,26100.0
2013-08-13 12:20:00,69.35,69.45,69.35,69.35,32200.0,53.0042,53.0806,53.0042,53.0042,32200.0
2013-08-13 12:25:00,69.35,69.49,69.35,69.49,17100.0,53.0042,53.1112,53.0042,53.1112,17100.0
2013-08-13 12:30:00,69.5,69.53,69.45,69.47,50500.0,53.1188,53.1417,53.0806,53.0959,50500.0
2013-08-13 12:35:00,69.48,69.51,69.45,69.45,16700.0,53.1035,53.1264,53.0806,53.0806,16700.0
2013-08-13 12:40:00,69.46,69.48,69.44,69.47,32500.0,53.0882,53.1035,53.0729,53.0959,32500.0
2013-08-13 12:45:00,69.47,69.53,69.43,69.51,25400.0,53.0959,53.1417,53.0653,53.1264,25400.0
2013-08-13 12:50:00,69.52,69.52,69.49,69.52,18500.0,53.1341,53.1341,53.1112,53.1341,18500.0
2013-08-13 12:55:00,69.52,69.55,69.5,69.54,21200.0,53.1341,53.157,53.1188,53.1494,21200.0
2013-08-13 13:00:00,69.53,69.55,69.49,69.51,20500.0,53.1417,53.157,53.1112,53.1264,20500.0
2013-08-13 13:05:00,69.5,69.6,69.5,69.57,21800.0,53.1188,53.1952,53.1188,53.1723,21800.0
2013-08-13 13:10:00,69.57,69.64,69.57,69.61,33100.0,53.1723,53.2258,53.1723,53.2029,33100.0
2013-08-13 13:15:00,69.61,69.63,69.6,69.62,16000.0,53.2029,53.2182,53.1952,53.2105,16000.0
2013-08-13 13:20:00,69.61,69.72,69.61,69.7,22900.0,53.2029,53.2869,53.2029,53.2717,22900.0
2013-08-13 13:25:00,69.7,69.78,69.7,69.76,27100.0,53.2717,53.3328,53.2717,53.3175,27100.0
2013-08-13 13:30:00,69.76,69.76,69.7,69.72,20200.0,53.3175,53.3175,53.2717,53.2869,20200.0
2013-08-13 13:35:00,69.7,69.7,69.58,69.61,30700.0,53.2717,53.2717,53.1799,53.2029,30700.0
2013-08-13 13:40:00,69.6,69.61,69.5,69.58,95700.0,53.1952,53.2029,53.1188,53.1799,95700.0
2013-08-13 13:45:00,69.58,69.58,69.48,69.5,45900.0,53.1799,53.1799,53.1035,53.1188,45900.0
2013-08-13 13:50:00,69.51,69.54,69.45,69.46,25200.0,53.1264,53.1494,53.0806,53.0882,25200.0
2013-08-13 13:55:00,69.46,69.51,69.45,69.51,43400.0,53.0882,53.1264,53.0806,53.1264,43400.0
2013-08-13 14:00:00,69.52,69.52,69.45,69.49,38300.0,53.1341,53.1341,53.0806,53.1112,38300.0
2013-08-13 14:05:00,69.49,69.53,69.48,69.5,22000.0,53.1112,53.1417,53.1035,53.1188,22000.0
2013-08-13 14:10:00,69.49,69.51,69.45,69.51,18000.0,53.1112,53.1264,53.0806,53.1264,18000.0
2013-08-13 14:15:00,69.51,69.51,69.45,69.45,19300.0,53.1264,53.1264,53.0806,53.0806,19300.0
2013-08-13 14:20:00,69.44,69.47,69.41,69.43,18400.0,53.0729,53.0959,53.05,53.0653,18400.0
2013-08-13 14:25:00,69.44,69.45,69.43,69.43,26400.0,53.0729,53.0806,53.0653,53.0653,26400.0
2013-08-13 14:30:00,69.44,69.46,69.38,69.38,44100.0,53.0729,53.0882,53.0271,53.0271,44100.0
2013-08-13 14:35:00,69.38,69.4,69.27,69.28,37600.0,53.0271,53.0424,52.943,52.9507,37600.0
2013-08-13 14:40:00,69.28,69.3,69.2,69.28,113300.0,52.9507,52.9659,52.8895,52.9507,113300.0
2013-08-13 14:45:00,69.28,69.35,69.28,69.34,58800.0,52.9507,53.0042,52.9507,52.9965,58800.0
2013-08-13 14:50:00,69.34,69.43,69.3,69.43,24300.0,52.9965,53.0653,52.9659,53.0653,24300.0
2013-08-13 14:55:00,69.43,69.43,69.39,69.39,31900.0,53.0653,53.0653,53.0347,53.0347,31900.0
2013-08-13 15:00:00,69.39,69.39,69.3,69.36,38900.0,53.0347,53.0347,52.9659,53.0118,38900.0
2013-08-13 15:05:00,69.36,69.36,69.26,69.27,26400.0,53.0118,53.0118,52.9354,52.943,26400.0
2013-08-13 15:10:00,69.27,69.29,69.24,69.25,18300.0,52.943,52.9583,52.9201,52.9277,18300.0
2013-08-13 15:15:00,69.26,69.26,69.21,69.25,16300.0,52.9354,52.9354,52.8972,52.9277,16300.0
2013-08-13 15:20:00,69.25,69.36,69.24,69.33,22400.0,52.9277,53.0118,52.9201,52.9889,22400.0
2013-08-13 15:25:00,69.32,69.34,69.29,69.34,92200.0,52.9812,52.9965,52.9583,52.9965,92200.0
2013-08-13 15:30:00,69.34,69.34,69.27,69.27,57300.0,52.9965,52.9965,52.943,52.943,57300.0
2013-08-13 15:35:00,69.28,69.33,69.21,69.23,110900.0,52.9507,52.9889,52.8972,52.9124,110900.0
2013-08-13 15:40:00,69.23,69.24,69.11,69.16,95700.0,52.9124,52.9201,52.8207,52.8589,95700.0
2013-08-13 15:45:00,69.16,69.26,69.16,69.22,106500.0,52.8589,52.9354,52.8589,52.9048,106500.0
2013-08-13 15:50:00,69.22,69.26,69.19,69.26,79400.0,52.9048,52.9354,52.8819,52.9354,79400.0
2013-08-13 15:55:00,69.26,69.29,69.2,69.27,103400.0,52.9354,52.9583,52.8895,52.943,103400.0
2013-08-14 09:30:00,69.44,69.93,69.4,69.5,104500.0,53.0729,53.4474,53.0424,53.1188,104500.0
2013-08-14 09:35:00,69.48,69.48,69.12,69.19,50700.0,53.1035,53.1035,52.8284,52.8819,50700.0
2013-08-14 09:40:00,69.19,69.35,69.03,69.34,65600.0,52.8819,53.0042,52.7596,52.9965,65600.0
2013-08-14 09:45:00,69.28,69.34,69.15,69.28,27100.0,52.9507,52.9965,52.8513,52.9507,27100.0
2013-08-14 09:50:00,69.24,69.31,69.18,69.25,43600.0,52.9201,52.9736,52.8742,52.9277,43600.0
2013-08-14 09:55:00,69.27,69.45,69.26,69.37,139400.0,52.943,53.0806,52.9354,53.0194,139400.0
2013-08-14 10:00:00,69.39,69.54,69.35,69.53,35100.0,53.0347,53.1494,53.0042,53.1417,35100.0
2013-08-14 10:05:00,69.52,69.7,69.52,69.69,17200.0,53.1341,53.2717,53.1341,53.264,17200.0
2013-08-14 10:10:00,69.7,69.73,69.58,69.61,44700.0,53.2717,53.2946,53.1799,53.2029,44700.0
2013-08-14 10:15:00,69.6,69.64,69.58,69.61,27400.0,53.1952,53.2258,53.1799,53.2029,27400.0
2013-08-14 10:20:00,69.61,69.65,69.59,69.61,51800.0,53.2029,53.2334,53.1876,53.2029,51800.0
2013-08-14 10:25:00,69.62,69.64,69.59,69.6,56300.0,53.2105,53.2258,53.1876,53.1952,56300.0
2013-08-14 10:30:00,69.6,69.67,69.59,69.65,49600.0,53.1952,53.2487,53.1876,53.2334,49600.0
2013-08-14 10:35:00,69.65,69.66,69.58,69.64,22100.0,53.2334,53.2411,53.1799,53.2258,22100.0
2013-08-14 10:40:00,69.64,69.7,69.64,69.67,38800.0,53.2258,53.2717,53.2258,53.2487,38800.0
2013-08-14 10:45:00,69.66,69.7,69.64,69.67,37800.0,53.2411,53.2717,53.2258,53.2487,37800.0
2013-08-14 10:50:00,69.66,69.8,69.66,69.71,61200.0,53.2411,53.3481,53.2411,53.2793,61200.0
2013-08-14 10:55:00,69.71,69.75,69.67,69.75,14600.0,53.2793,53.3099,53.2487,53.3099,14600.0
2013-08-14 11:00:00,69.74,69.78,69.68,69.77,51700.0,53.3022,53.3328,53.2564,53.3252,51700.0
2013-08-14 11:05:00,69.77,69.77,69.69,69.71,24400.0,53.3252,53.3252,53.264,53.2793,24400.0
2013-08-14 11:10:00,69.71,69.76,69.68,69.69,24800.0,53.2793,53.3175,53.2564,53.264,24800.0
2013-08-14 11:15:00,69.69,69.69,69.59,69.62,26700.0,53.264,53.264,53.1876,53.2105,26700.0
2013-08-14 11:20:00,69.62,69.71,69.61,69.61,48600.0,53.2105,53.2793,53.2029,53.2029,48600.0
2013-08-14 11:25:00,69.62,69.75,69.62,69.72,19600.0,53.2105,53.3099,53.2105,53.2869,19600.0
2013-08-14 11:30:00,69.72,69.72,69.59,69.64,24800.0,53.2869,53.2869,53.1876,53.2258,24800.0
2013-08-14 11:35:00,69.65,69.74,69.6,69.6,47000.0,53.2334,53.3022,53.1952,53.1952,47000.0
2013-08-14 11:40:00,69.6,69.7,69.6,69.66,36900.0,53.1952,53.2717,53.1952,53.2411,36900.0
2013-08-14 11:45:00,69.65,69.71,69.65,69.7,36700.0,53.2334,53.2793,53.2334,53.2717,36700.0
2013-08-14 11:50:00,69.69,69.7,69.62,69.62,18400.0,53.264,53.2717,53.2105,53.2105,18400.0
2013-08-14 11:55:00,69.62,69.67,69.59,69.65,57000.0,53.2105,53.2487,53.1876,53.2334,57000.0
2013-08-14 12:00:00,69.65,69.66,69.6,69.63,35100.0,53.2334,53.2411,53.1952,53.2182,35100.0
2013-08-14 12:05:00,69.63,69.67,69.63,69.65,35400.0,53.2182,53.2487,53.2182,53.2334,35400.0
2013-08-14 12:10:00,69.65,69.71,69.64,69.69,25600.0,53.2334,53.2793,53.2258,53.264,25600.0
2013-08-14 12:15:00,69.69,69.77,69.69,69.75,28600.0,53.264,53.3252,53.264,53.3099,28600.0
2013-08-14 12:20:00,69.74,69.8,69.74,69.8,16700.0,53.3022,53.3481,53.3022,53.3481,16700.0
2013-08-14 12:25:00,69.8,69.87,69.8,69.86,27200.0,53.3481,53.4016,53.3481,53.3939,27200.0
2013-08-14 12:30:00,69.86,69.89,69.78,69.79,19200.0,53.3939,53.4169,53.3328,53.3404,19200.0
2013-08-14 12:35:00,69.79,69.8,69.67,69.67,17900.0,53.3404,53.3481,53.2487,53.2487,17900.0
2013-08-14 12:40:00,69.67,69.74,69.64,69.73,24800.0,53.2487,53.3022,53.2258,53.2946,24800.0
2013-08-14 12:45:00,69.74,69.75,69.7,69.71,12900.0,53.3022,53.3099,53.2717,53.2793,12900.0
2013-08-14 12:50:00,69.7,69.71,69.64,69.66,19800.0,53.2717,53.2793,53.2258,53.2411,19800.0
2013-08-14 12:55:00,69.67,69.68,69.59,69.65,43800.0,53.2487,53.2564,53.1876,53.2334,43800.0
2013-08-14 13:00:00,69.65,69.73,69.63,69.73,35500.0,53.2334,53.2946,53.2182,53.2946,35500.0
2013-08-14 13:05:00,69.74,69.77,69.69,69.77,33900.0,53.3022,53.3252,53.264,53.3252,33900.0
2013-08-14 13:10:00,69.76,69.78,69.74,69.77,17100.0,53.3175,53.3328,53.3022,53.3252,17100.0
2013-08-14 13:15:00,69.78,69.81,69.73,69.81,21100.0,53.3328,53.3557,53.2946,53.3557,21100.0
2013-08-14 13:20:00,69.81,69.83,69.79,69.79,24900.0,53.3557,53.371,53.3404,53.3404,24900.0
2013-08-14 13:25:00,69.79,69.81,69.75,69.75,16100.0,53.3404,53.3557,53.3099,53.3099,16100.0
2013-08-14 13:30:00,69.75,69.81,69.73,69.76,32900.0,53.3099,53.3557,53.2946,53.3175,32900.0
2013-08-14 13:35:00,69.75,69.8,69.72,69.76,29600.0,53.3099,53.3481,53.2869,53.3175,29600.0
2013-08-14 13:40:00,69.76,69.8,69.75,69.75,22200.0,53.3175,53.3481,53.3099,53.3099,22200.0
2013-08-14 13:45:00,69.74,69.78,69.73,69.76,21300.0,53.3022,53.3328,53.2946,53.3175,21300.0
2013-08-14 13:50:00,69.76,69.8,69.74,69.75,29600.0,53.3175,53.3481,53.3022,53.3099,29600.0
2013-08-14 13:55:00,69.75,69.8,69.74,69.8,23600.0,53.3099,53.3481,53.3022,53.3481,23600.0
2013-08-14 14:00:00,69.8,69.8,69.74,69.75,28300.0,53.3481,53.3481,53.3022,53.3099,28300.0
2013-08-14 14:05:00,69.75,69.82,69.75,69.75,35800.0,53.3099,53.3634,53.3099,53.3099,35800.0
2013-08-14 14:10:00,69.75,69.79,69.74,69.78,36500.0,53.3099,53.3404,53.3022,53.3328,36500.0
2013-08-14 14:15:00,69.79,69.79,69.66,69.67,22100.0,53.3404,53.3404,53.2411,53.2487,22100.0
2013-08-14 14:20:00,69.67,69.67,69.6,69.63,35500.0,53.2487,53.2487,53.1952,53.2182,35500.0
2013-08-14 14:25:00,69.63,69.68,69.56,69.59,32700.0,53.2182,53.2564,53.1647,53.1876,32700.0
2013-08-14 14:30:00,69.58,69.66,69.57,69.66,42400.0,53.1799,53.2411,53.1723,53.2411,42400.0
2013-08-14 14:35:00,69.66,69.7,69.6,69.69,27500.0,53.2411,53.2717,53.1952,53.264,27500.0
2013-08-14 14:40:00,69.68,69.69,69.6,69.61,30500.0,53.2564,53.264,53.1952,53.2029,30500.0
2013-08-14 14:45:00,69.6,69.74,69.56,69.68,42200.0,53.1952,53.3022,53.1647,53.2564,42200.0
2013-08-14 14:50:00,69.67,69.69,69.61,69.61,20100.0,53.2487,53.264,53.2029,53.2029,20100.0
2013-08-14 14:55:00,69.61,69.7,69.6,69.69,23200.0,53.2029,53.2717,53.1952,53.264,23200.0
2013-08-14 15:00:00,69.69,69.7,69.62,69.65,50500.0,53.264,53.2717,53.2105,53.2334,50500.0
2013-08-14 15:05:00,69.66,69.66,69.61,69.64,29900.0,53.2411,53.2411,53.2029,53.2258,29900.0
2013-08-14 15:10:00,69.63,69.68,69.59,69.67,32100.0,53.2182,53.2564,53.1876,53.2487,32100.0
2013-08-14 15:15:00,69.67,69.73,69.62,69.63,41500.0,53.2487,53.2946,53.2105,53.2182,41500.0
2013-08-14 15:20:00,69.62,69.68,69.62,69.67,48000.0,53.2105,53.2564,53.2105,53.2487,48000.0
2013-08-14 15:25:00,69.68,69.73,69.65,69.72,56900.0,53.2564,53.2946,53.2334,53.2869,56900.0
2013-08-14 15:30:00,69.72,69.76,69.69,69.69,62400.0,53.2869,53.3175,53.264,53.264,62400.0
2013-08-14 15:35:00,69.7,69.75,69.68,69.75,63200.0,53.2717,53.3099,53.2564,53.3099,63200.0
2013-08-14 15:40:00,69.74,69.82,69.74,69.8,109100.0,53.3022,53.3634,53.3022,53.3481,109100.0
2013-08-14 15:45:00,69.8,69.81,69.7,69.77,67600.0,53.3481,53.3557,53.2717,53.3252,67600.0
2013-08-14 15:50:00,69.76,69.82,69.76,69.79,56700.0,53.3175,53.3634,53.3175,53.3404,56700.0
2013-08-14 15:55:00,69.79,69.82,69.71,69.73,150900.0,53.3404,53.3634,53.2793,53.2946,150900.0
2013-08-15 09:30:00,69.06,69.1,68.56,68.97,138400.0,52.7825,52.8131,52.4004,52.7137,138400.0
2013-08-15 09:35:00,68.97,69.13,68.85,69.1,76200.0,52.7137,52.836,52.622,52.8131,76200.0
2013-08-15 09:40:00,69.09,69.1,68.87,68.9,68200.0,52.8054,52.8131,52.6373,52.6602,68200.0
2013-08-15 09:45:00,68.9,69.01,68.86,68.86,58400.0,52.6602,52.7443,52.6296,52.6296,58400.0
2013-08-15 09:50:00,68.86,68.94,68.86,68.92,41600.0,52.6296,52.6908,52.6296,52.6755,41600.0
2013-08-15 09:55:00,68.9,68.97,68.84,68.86,122400.0,52.6602,52.7137,52.6144,52.6296,122400.0
2013-08-15 10:00:00,68.9,69.0,68.84,69.0,66400.0,52.6602,52.7366,52.6144,52.7366,66400.0
2013-08-15 10:05:00,69.0,69.03,68.84,68.89,46000.0,52.7366,52.7596,52.6144,52.6526,46000.0
2013-08-15 10:10:00,68.89,68.96,68.83,68.96,63200.0,52.6526,52.7061,52.6067,52.7061,63200.0
2013-08-15 10:15:00,68.95,69.15,68.91,69.13,31200.0,52.6984,52.8513,52.6679,52.836,31200.0
2013-08-15 10:20:00,69.13,69.19,69.05,69.18,28300.0,52.836,52.8819,52.7749,52.8742,28300.0
2013-08-15 10:25:00,69.18,69.24,69.13,69.17,33900.0,52.8742,52.9201,52.836,52.8666,33900.0
2013-08-15 10:30:00,69.19,69.21,69.06,69.1,52400.0,52.8819,52.8972,52.7825,52.8131,52400.0
2013-08-15 10:35:00,69.1,69.13,69.04,69.07,48000.0,52.8131,52.836,52.7672,52.7902,48000.0
2013-08-15 10:40:00,69.09,69.11,68.99,69.1,50500.0,52.8054,52.8207,52.729,52.8131,50500.0
2013-08-15 10:45:00,69.09,69.11,68.95,68.98,34900.0,52.8054,52.8207,52.6984,52.7214,34900.0
2013-08-15 10:50:00,68.96,69.02,68.9,68.99,25000.0,52.7061,52.7519,52.6602,52.729,25000.0
2013-08-15 10:55:00,68.98,68.98,68.88,68.91,24100.0,52.7214,52.7214,52.6449,52.6679,24100.0
2013-08-15 11:00:00,68.92,68.94,68.87,68.9,17200.0,52.6755,52.6908,52.6373,52.6602,17200.0
2013-08-15 11:05:00,68.89,68.94,68.87,68.87,17800.0,52.6526,52.6908,52.6373,52.6373,17800.0
2013-08-15 11:10:00,68.87,68.96,68.84,68.92,30600.0,52.6373,52.7061,52.6144,52.6755,30600.0
2013-08-15 11:15:00,68.88,68.97,68.88,68.88,17300.0,52.6449,52.7137,52.6449,52.6449,17300.0
2013-08-15 11:20:00,68.88,69.04,68.85,69.01,48200.0,52.6449,52.7672,52.622,52.7443,48200.0
2013-08-15 11:25:00,69.01,69.03,68.97,69.0,32700.0,52.7443,52.7596,52.7137,52.7366,32700.0
2013-08-15 11:30:00,69.02,69.05,68.95,68.98,18800.0,52.7519,52.7749,52.6984,52.7214,18800.0
2013-08-15 11:35:00,68.99,69.01,68.96,68.99,18500.0,52.729,52.7443,52.7061,52.729,18500.0
2013-08-15 11:40:00,68.99,69.03,68.94,68.95,34600.0,52.729,52.7596,52.6908,52.6984,34600.0
2013-08-15 11:45:00,68.93,68.97,68.91,68.91,13700.0,52.6831,52.7137,52.6679,52.6679,13700.0
2013-08-15 11:50:00,68.92,69.01,68.92,69.0,26000.0,52.6755,52.7443,52.6755,52.7366,26000.0
2013-08-15 11:55:00,68.99,69.04,68.96,68.96,27500.0,52.729,52.7672,52.7061,52.7061,27500.0
2013-08-15 12:00:00,68.97,69.03,68.92,68.96,72300.0,52.7137,52.7596,52.6755,52.7061,72300.0
2013-08-15 12:05:00,68.95,69.03,68.94,69.0,40700.0,52.6984,52.7596,52.6908,52.7366,40700.0
2013-08-15 12:10:00,69.01,69.03,68.96,69.0,34200.0,52.7443,52.7596,52.7061,52.7366,34200.0
2013-08-15 12:15:00,68.99,69.09,68.98,69.08,19000.0,52.729,52.8054,52.7214,52.7978,19000.0
2013-08-15 12:20:00,69.06,69.13,69.05,69.12,23200.0,52.7825,52.836,52.7749,52.8284,23200.0
2013-08-15 12:25:00,69.12,69.2,69.1,69.19,15400.0,52.8284,52.8895,52.8131,52.8819,15400.0
2013-08-15 12:30:00,69.18,69.24,69.14,69.17,15900.0,52.8742,52.9201,52.8437,52.8666,15900.0
2013-08-15 12:35:00,69.15,69.22,69.14,69.17,22000.0,52.8513,52.9048,52.8437,52.8666,22000.0
2013-08-15 12:40:00,69.16,69.27,69.12,69.23,21200.0,52.8589,52.943,52.8284,52.9124,21200.0
2013-08-15 12:45:00,69.24,69.3,69.21,69.29,21100.0,52.9201,52.9659,52.8972,52.9583,21100.0
2013-08-15 12:50:00,69.3,69.34,69.28,69.28,6100.0,52.9659,52.9965,52.9507,52.9507,6100.0
2013-08-15 12:55:00,69.28,69.28,69.22,69.24,18200.0,52.9507,52.9507,52.9048,52.9201,18200.0
2013-08-15 13:00:00,69.23,69.35,69.22,69.35,41000.0,52.9124,53.0042,52.9048,53.0042,41000.0
2013-08-15 13:05:00,69.33,69.33,69.28,69.29,14400.0,52.9889,52.9889,52.9507,52.9583,14400.0
2013-08-15 13:10:00,69.29,69.29,69.23,69.23,22300.0,52.9583,52.9583,52.9124,52.9124,22300.0
2013-08-15 13:15:00,69.22,69.26,69.18,69.24,29100.0,52.9048,52.9354,52.8742,52.9201,29100.0
2013-08-15 13:20:00,69.23,69.26,69.17,69.17,14000.0,52.9124,52.9354,52.8666,52.8666,14000.0
2013-08-15 13:25:00,69.18,69.2,69.16,69.17,6700.0,52.8742,52.8895,52.8589,52.8666,6700.0
2013-08-15 13:30:00,69.14,69.23,69.13,69.2,10300.0,52.8437,52.9124,52.836,52.8895,10300.0
2013-08-15 13:35:00,69.2,69.31,69.18,69.3,46500.0,52.8895,52.9736,52.8742,52.9659,46500.0
2013-08-15 13:40:00,69.3,69.35,69.3,69.34,11700.0,52.9659,53.0042,52.9659,52.9965,11700.0
2013-08-15 13:45:00,69.36,69.37,69.31,69.34,10800.0,53.0118,53.0194,52.9736,52.9965,10800.0
2013-08-15 13:50:00,69.35,69.41,69.32,69.33,20800.0,53.0042,53.05,52.9812,52.9889,20800.0
2013-08-15 13:55:00,69.32,69.34,69.29,69.34,18300.0,52.9812,52.9965,52.9583,52.9965,18300.0
2013-08-15 14:00:00,69.35,69.38,69.3,69.34,13000.0,53.0042,53.0271,52.9659,52.9965,13000.0
2013-08-15 14:05:00,69.34,69.45,69.34,69.45,28400.0,52.9965,53.0806,52.9965,53.0806,28400.0
2013-08-15 14:10:00,69.45,69.45,69.36,69.38,42200.0,53.0806,53.0806,53.0118,53.0271,42200.0
2013-08-15 14:15:00,69.39,69.39,69.32,69.36,51000.0,53.0347,53.0347,52.9812,53.0118,51000.0
2013-08-15 14:20:00,69.36,69.42,69.34,69.4,31400.0,53.0118,53.0577,52.9965,53.0424,31400.0
2013-08-15 14:25:00,69.41,69.54,69.41,69.5,40900.0,53.05,53.1494,53.05,53.1188,40900.0
2013-08-15 14:30:00,69.49,69.55,69.47,69.51,16300.0,53.1112,53.157,53.0959,53.1264,16300.0
2013-08-15 14:35:00,69.52,69.55,69.5,69.51,18000.0,53.1341,53.157,53.1188,53.1264,18000.0
2013-08-15 14:40:00,69.5,69.51,69.45,69.47,43700.0,53.1188,53.1264,53.0806,53.0959,43700.0
2013-08-15 14:45:00,69.48,69.5,69.41,69.42,12200.0,53.1035,53.1188,53.05,53.0577,12200.0
2013-08-15 14:50:00,69.42,69.45,69.39,69.43,22400.0,53.0577,53.0806,53.0347,53.0653,22400.0
2013-08-15 14:55:00,69.44,69.46,69.42,69.45,17300.0,53.0729,53.0882,53.0577,53.0806,17300.0
2013-08-15 15:00:00,69.44,69.52,69.44,69.51,31100.0,53.0729,53.1341,53.0729,53.1264,31100.0
2013-08-15 15:05:00,69.52,69.56,69.46,69.5,30300.0,53.1341,53.1647,53.0882,53.1188,30300.0
2013-08-15 15:10:00,69.5,69.52,69.47,69.5,43100.0,53.1188,53.1341,53.0959,53.1188,43100.0
2013-08-15 15:15:00,69.5,69.54,69.47,69.49,61400.0,53.1188,53.1494,53.0959,53.1112,61400.0
2013-08-15 15:20:00,69.5,69.51,69.44,69.45,70700.0,53.1188,53.1264,53.0729,53.0806,70700.0
2013-08-15 15:25:00,69.44,69.45,69.38,69.41,26000.0,53.0729,53.0806,53.0271,53.05,26000.0
2013-08-15 15:30:00,69.41,69.42,69.38,69.38,50900.0,53.05,53.0577,53.0271,53.0271,50900.0
2013-08-15 15:35:00,69.38,69.53,69.36,69.52,112800.0,53.0271,53.1417,53.0118,53.1341,112800.0
2013-08-15 15:40:00,69.52,69.57,69.49,69.55,58300.0,53.1341,53.1723,53.1112,53.157,58300.0
2013-08-15 15:45:00,69.56,69.59,69.51,69.58,62400.0,53.1647,53.1876,53.1264,53.1799,62400.0
2013-08-15 15:50:00,69.57,69.59,69.53,69.54,52600.0,53.1723,53.1876,53.1417,53.1494,52600.0
2013-08-15 15:55:00,69.55,69.56,69.48,69.49,121000.0,53.157,53.1647,53.1035,53.1112,121000.0
2013-08-16 09:30:00,69.16,69.52,69.13,69.31,178600.0,52.8589,53.1341,52.836,52.9736,178600.0
2013-08-16 09:35:00,69.32,69.48,69.3,69.41,21700.0,52.9812,53.1035,52.9659,53.05,21700.0
2013-08-16 09:40:00,69.37,69.44,69.28,69.37,59000.0,53.0194,53.0729,52.9507,53.0194,59000.0
2013-08-16 09:45:00,69.41,69.58,69.41,69.51,18700.0,53.05,53.1799,53.05,53.1264,18700.0
2013-08-16 09:50:00,69.47,69.54,69.36,69.39,22200.0,53.0959,53.1494,53.0118,53.0347,22200.0
2013-08-16 09:55:00,69.37,69.57,69.32,69.57,24800.0,53.0194,53.1723,52.9812,53.1723,24800.0
2013-08-16 10:00:00,69.51,69.56,69.35,69.47,20700.0,53.1264,53.1647,53.0042,53.0959,20700.0
2013-08-16 10:05:00,69.45,69.46,69.33,69.42,13700.0,53.0806,53.0882,52.9889,53.0577,13700.0
2013-08-16 10:10:00,69.44,69.55,69.41,69.48,25700.0,53.0729,53.157,53.05,53.1035,25700.0
2013-08-16 10:15:00,69.47,69.56,69.44,69.47,22700.0,53.0959,53.1647,53.0729,53.0959,22700.0
2013-08-16 10:20:00,69.47,69.56,69.45,69.56,32300.0,53.0959,53.1647,53.0806,53.1647,32300.0
2013-08-16 10:25:00,69.55,69.55,69.46,69.54,56000.0,53.157,53.157,53.0882,53.1494,56000.0
2013-08-16 10:30:00,69.54,69.54,69.41,69.41,23400.0,53.1494,53.1494,53.05,53.05,23400.0
2013-08-16 10:35:00,69.43,69.45,69.34,69.34,39600.0,53.0653,53.0806,52.9965,52.9965,39600.0
2013-08-16 10:40:00,69.33,69.43,69.33,69.38,78600.0,52.9889,53.0653,52.9889,53.0271,78600.0
2013-08-16 10:45:00,69.39,69.41,69.22,69.24,58200.0,53.0347,53.05,52.9048,52.9201,58200.0
2013-08-16 10:50:00,69.23,69.24,69.14,69.2,20900.0,52.9124,52.9201,52.8437,52.8895,20900.0
2013-08-16 10:55:00,69.19,69.3,69.19,69.29,20100.0,52.8819,52.9659,52.8819,52.9583,20100.0
2013-08-16 11:00:00,69.31,69.35,69.28,69.34,15700.0,52.9736,53.0042,52.9507,52.9965,15700.0
2013-08-16 11:05:00,69.34,69.35,69.24,69.27,22800.0,52.9965,53.0042,52.9201,52.943,22800.0
2013-08-16 11:10:00,69.27,69.34,69.27,69.28,21500.0,52.943,52.9965,52.943,52.9507,21500.0
2013-08-16 11:15:00,69.3,69.37,69.28,69.28,15500.0,52.9659,53.0194,52.9507,52.9507,15500.0
2013-08-16 11:20:00,69.28,69.31,69.22,69.22,13800.0,52.9507,52.9736,52.9048,52.9048,13800.0
2013-08-16 11:25:00,69.22,69.29,69.19,69.22,16100.0,52.9048,52.9583,52.8819,52.9048,16100.0
2013-08-16 11:30:00,69.21,69.22,69.14,69.18,11900.0,52.8972,52.9048,52.8437,52.8742,11900.0
2013-08-16 11:35:00,69.18,69.24,69.16,69.16,15400.0,52.8742,52.9201,52.8589,52.8589,15400.0
2013-08-16 11:40:00,69.15,69.23,69.14,69.22,14800.0,52.8513,52.9124,52.8437,52.9048,14800.0
2013-08-16 11:45:00,69.22,69.22,69.15,69.17,8200.0,52.9048,52.9048,52.8513,52.8666,8200.0
2013-08-16 11:50:00,69.17,69.24,69.17,69.24,14700.0,52.8666,52.9201,52.8666,52.9201,14700.0
2013-08-16 11:55:00,69.23,69.25,69.2,69.23,14800.0,52.9124,52.9277,52.8895,52.9124,14800.0
2013-08-16 12:00:00,69.24,69.27,69.2,69.23,16600.0,52.9201,52.943,52.8895,52.9124,16600.0
2013-08-16 12:05:00,69.23,69.24,69.16,69.18,16600.0,52.9124,52.9201,52.8589,52.8742,16600.0
2013-08-16 12:10:00,69.18,69.2,69.1,69.11,15600.0,52.8742,52.8895,52.8131,52.8207,15600.0
2013-08-16 12:15:00,69.11,69.11,69.04,69.05,25700.0,52.8207,52.8207,52.7672,52.7749,25700.0
2013-08-16 12:20:00,69.06,69.1,69.04,69.06,22100.0,52.7825,52.8131,52.7672,52.7825,22100.0
2013-08-16 12:25:00,69.05,69.08,69.02,69.06,34000.0,52.7749,52.7978,52.7519,52.7825,34000.0
2013-08-16 12:30:00,69.07,69.09,69.04,69.07,20500.0,52.7902,52.8054,52.7672,52.7902,20500.0
2013-08-16 12:35:00,69.06,69.06,69.04,69.05,15300.0,52.7825,52.7825,52.7672,52.7749,15300.0
2013-08-16 12:40:00,69.04,69.07,69.04,69.05,9100.0,52.7672,52.7902,52.7672,52.7749,9100.0
2013-08-16 12:45:00,69.05,69.06,69.03,69.05,23200.0,52.7749,52.7825,52.7596,52.7749,23200.0
2013-08-16 12:50:00,69.05,69.06,69.0,69.01,28800.0,52.7749,52.7825,52.7366,52.7443,28800.0
2013-08-16 12:55:00,69.01,69.01,68.97,68.99,24100.0,52.7443,52.7443,52.7137,52.729,24100.0
2013-08-16 13:00:00,69.0,69.0,68.87,68.89,52300.0,52.7366,52.7366,52.6373,52.6526,52300.0
2013-08-16 13:05:00,68.89,68.89,68.81,68.85,40500.0,52.6526,52.6526,52.5914,52.622,40500.0
2013-08-16 13:10:00,68.85,68.87,68.79,68.8,23000.0,52.622,52.6373,52.5761,52.5838,23000.0
2013-08-16 13:15:00,68.8,68.83,68.78,68.78,25200.0,52.5838,52.6067,52.5685,52.5685,25200.0
2013-08-16 13:20:00,68.78,68.88,68.78,68.87,37000.0,52.5685,52.6449,52.5685,52.6373,37000.0
2013-08-16 13:25:00,68.87,68.9,68.76,68.76,26000.0,52.6373,52.6602,52.5532,52.5532,26000.0
2013-08-16 13:30:00,68.76,68.78,68.69,68.7,41500.0,52.5532,52.5685,52.4997,52.5074,41500.0
2013-08-16 13:35:00,68.7,68.73,68.68,68.69,53900.0,52.5074,52.5303,52.4921,52.4997,53900.0
2013-08-16 13:40:00,68.7,68.7,68.6,68.63,15500.0,52.5074,52.5074,52.4309,52.4539,15500.0
2013-08-16 13:45:00,68.62,68.66,68.6,68.65,10200.0,52.4462,52.4768,52.4309,52.4691,10200.0
2013-08-16 13:50:00,68.65,68.71,68.65,68.7,14300.0,52.4691,52.515,52.4691,52.5074,14300.0
2013-08-16 13:55:00,68.69,68.69,68.65,68.67,21900.0,52.4997,52.4997,52.4691,52.4844,21900.0
2013-08-16 14:00:00,68.68,68.68,68.59,68.59,32500.0,52.4921,52.4921,52.4233,52.4233,32500.0
2013-08-16 14:05:00,68.59,68.63,68.57,68.58,20700.0,52.4233,52.4539,52.408,52.4156,20700.0
2013-08-16 14:10:00,68.58,68.64,68.58,68.63,26800.0,52.4156,52.4615,52.4156,52.4539,26800.0
2013-08-16 14:15:00,68.64,68.65,68.58,68.61,30000.0,52.4615,52.4691,52.4156,52.4386,30000.0
2013-08-16 14:20:00,68.6,68.67,68.6,68.67,21000.0,52.4309,52.4844,52.4309,52.4844,21000.0
2013-08-16 14:25:00,68.67,68.67,68.61,68.63,16000.0,52.4844,52.4844,52.4386,52.4539,16000.0
2013-08-16 14:30:00,68.63,68.64,68.57,68.6,16400.0,52.4539,52.4615,52.408,52.4309,16400.0
2013-08-16 14:35:00,68.58,68.64,68.58,68.62,16000.0,52.4156,52.4615,52.4156,52.4462,16000.0
2013-08-16 14:40:00,68.61,68.73,68.61,68.71,15700.0,52.4386,52.5303,52.4386,52.515,15700.0
2013-08-16 14:45:00,68.72,68.82,68.72,68.81,14400.0,52.5226,52.5991,52.5226,52.5914,14400.0
2013-08-16 14:50:00,68.81,68.87,68.81,68.87,18200.0,52.5914,52.6373,52.5914,52.6373,18200.0
2013-08-16 14:55:00,68.86,68.93,68.84,68.93,22000.0,52.6296,52.6831,52.6144,52.6831,22000.0
2013-08-16 15:00:00,68.92,68.97,68.9,68.94,16200.0,52.6755,52.7137,52.6602,52.6908,16200.0
2013-08-16 15:05:00,68.95,68.98,68.94,68.94,11900.0,52.6984,52.7214,52.6908,52.6908,11900.0
2013-08-16 15:10:00,68.94,68.95,68.88,68.91,24800.0,52.6908,52.6984,52.6449,52.6679,24800.0
2013-08-16 15:15:00,68.91,68.92,68.84,68.84,14400.0,52.6679,52.6755,52.6144,52.6144,14400.0
2013-08-16 15:20:00,68.84,68.92,68.84,68.91,21500.0,52.6144,52.6755,52.6144,52.6679,21500.0
2013-08-16 15:25:00,68.91,68.91,68.87,68.87,23600.0,52.6679,52.6679,52.6373,52.6373,23600.0
2013-08-16 15:30:00,68.87,68.88,68.83,68.85,42500.0,52.6373,52.6449,52.6067,52.622,42500.0
2013-08-16 15:35:00,68.85,68.93,68.85,68.9,56400.0,52.622,52.6831,52.622,52.6602,56400.0
2013-08-16 15:40:00,68.9,68.9,68.78,68.79,47100.0,52.6602,52.6602,52.5685,52.5761,47100.0
2013-08-16 15:45:00,68.78,68.83,68.73,68.73,97600.0,52.5685,52.6067,52.5303,52.5303,97600.0
2013-08-16 15:50:00,68.73,68.74,68.66,68.69,74000.0,52.5303,52.5379,52.4768,52.4997,74000.0
2013-08-16 15:55:00,68.68,68.69,68.55,68.57,204000.0,52.4921,52.4997,52.3927,52.408,204000.0
2013-08-19 09:30:00,68.57,69.0,68.57,69.0,50600.0,52.408,52.7366,52.408,52.7366,50600.0
2013-08-19 09:35:00,69.0,69.07,68.83,68.92,21900.0,52.7366,52.7902,52.6067,52.6755,21900.0
2013-08-19 09:40:00,68.91,69.13,68.9,68.96,47400.0,52.6679,52.836,52.6602,52.7061,47400.0
2013-08-19 09:45:00,68.9,69.1,68.89,69.05,52600.0,52.6602,52.8131,52.6526,52.7749,52600.0
2013-08-19 09:50:00,69.05,69.2,68.95,69.16,42300.0,52.7749,52.8895,52.6984,52.8589,42300.0
2013-08-19 09:55:00,69.15,69.39,69.15,69.35,42000.0,52.8513,53.0347,52.8513,53.0042,42000.0
2013-08-19 10:00:00,69.37,69.37,69.09,69.09,33300.0,53.0194,53.0194,52.8054,52.8054,33300.0
2013-08-19 10:05:00,69.11,69.15,68.86,68.86,21100.0,52.8207,52.8513,52.6296,52.6296,21100.0
2013-08-19 10:10:00,68.88,69.07,68.88,69.04,25900.0,52.6449,52.7902,52.6449,52.7672,25900.0
2013-08-19 10:15:00,69.04,69.17,69.03,69.14,26600.0,52.7672,52.8666,52.7596,52.8437,26600.0
2013-08-19 10:20:00,69.14,69.32,69.1,69.27,37800.0,52.8437,52.9812,52.8131,52.943,37800.0
2013-08-19 10:25:00,69.27,69.37,69.23,69.27,34400.0,52.943,53.0194,52.9124,52.943,34400.0
2013-08-19 10:30:00,69.28,69.36,69.26,69.32,34300.0,52.9507,53.0118,52.9354,52.9812,34300.0
2013-08-19 10:35:00,69.32,69.36,69.26,69.32,24100.0,52.9812,53.0118,52.9354,52.9812,24100.0
2013-08-19 10:40:00,69.32,69.34,69.27,69.32,30700.0,52.9812,52.9965,52.943,52.9812,30700.0
2013-08-19 10:45:00,69.31,69.32,69.21,69.25,23100.0,52.9736,52.9812,52.8972,52.9277,23100.0
2013-08-19 10:50:00,69.26,69.35,69.24,69.3,36900.0,52.9354,53.0042,52.9201,52.9659,36900.0
2013-08-19 10:55:00,69.32,69.33,69.15,69.19,23600.0,52.9812,52.9889,52.8513,52.8819,23600.0
2013-08-19 11:00:00,69.18,69.22,69.08,69.09,50800.0,52.8742,52.9048,52.7978,52.8054,50800.0
2013-08-19 11:05:00,69.08,69.14,69.05,69.06,23200.0,52.7978,52.8437,52.7749,52.7825,23200.0
2013-08-19 11:10:00,69.06,69.09,68.94,69.0,37100.0,52.7825,52.8054,52.6908,52.7366,37100.0
2013-08-19 11:15:00,69.0,69.07,68.99,69.01,23000.0,52.7366,52.7902,52.729,52.7443,23000.0
2013-08-19 11:20:00,69.01,69.02,68.96,68.97,34600.0,52.7443,52.7519,52.7061,52.7137,34600.0
2013-08-19 11:25:00,68.97,69.06,68.95,69.0,22700.0,52.7137,52.7825,52.6984,52.7366,22700.0
2013-08-19 11:30:00,69.0,69.02,68.94,68.98,29800.0,52.7366,52.7519,52.6908,52.7214,29800.0
2013-08-19 11:35:00,68.96,69.04,68.91,68.94,44800.0,52.7061,52.7672,52.6679,52.6908,44800.0
2013-08-19 11:40:00,68.92,68.97,68.87,68.92,23100.0,52.6755,52.7137,52.6373,52.6755,23100.0
2013-08-19 11:45:00,68.92,68.97,68.88,68.94,20400.0,52.6755,52.7137,52.6449,52.6908,20400.0
2013-08-19 11:50:00,68.93,68.93,68.81,68.85,12300.0,52.6831,52.6831,52.5914,52.622,12300.0
2013-08-19 11:55:00,68.84,68.91,68.8,68.82,15300.0,52.6144,52.6679,52.5838,52.5991,15300.0
2013-08-19 12:00:00,68.82,68.82,68.7,68.73,16500.0,52.5991,52.5991,52.5074,52.5303,16500.0
2013-08-19 12:05:00,68.73,68.76,68.66,68.75,48400.0,52.5303,52.5532,52.4768,52.5456,48400.0
2013-08-19 12:10:00,68.75,68.86,68.75,68.86,62400.0,52.5456,52.6296,52.5456,52.6296,62400.0
2013-08-19 12:15:00,68.88,68.9,68.83,68.87,8600.0,52.6449,52.6602,52.6067,52.6373,8600.0
2013-08-19 12:20:00,68.89,68.94,68.89,68.92,20400.0,52.6526,52.6908,52.6526,52.6755,20400.0
2013-08-19 12:25:00,68.92,68.97,68.92,68.94,13500.0,52.6755,52.7137,52.6755,52.6908,13500.0
2013-08-19 12:30:00,68.95,68.98,68.91,68.98,15200.0,52.6984,52.7214,52.6679,52.7214,15200.0
2013-08-19 12:35:00,69.0,69.0,68.91,68.94,10900.0,52.7366,52.7366,52.6679,52.6908,10900.0
2013-08-19 12:40:00,68.91,68.99,68.9,68.98,10400.0,52.6679,52.729,52.6602,52.7214,10400.0
2013-08-19 12:45:00,68.98,68.99,68.92,68.97,13500.0,52.7214,52.729,52.6755,52.7137,13500.0
2013-08-19 12:50:00,68.98,68.98,68.94,68.95,8100.0,52.7214,52.7214,52.6908,52.6984,8100.0
2013-08-19 12:55:00,68.95,68.96,68.89,68.89,7800.0,52.6984,52.7061,52.6526,52.6526,7800.0
2013-08-19 13:00:00,68.89,68.89,68.83,68.85,11500.0,52.6526,52.6526,52.6067,52.622,11500.0
2013-08-19 13:05:00,68.84,68.89,68.84,68.85,11900.0,52.6144,52.6526,52.6144,52.622,11900.0
2013-08-19 13:10:00,68.85,68.88,68.73,68.79,28900.0,52.622,52.6449,52.5303,52.5761,28900.0
2013-08-19 13:15:00,68.79,68.81,68.7,68.7,17400.0,52.5761,52.5914,52.5074,52.5074,17400.0
2013-08-19 13:20:00,68.7,68.7,68.62,68.62,23800.0,52.5074,52.5074,52.4462,52.4462,23800.0
2013-08-19 13:25:00,68.63,68.69,68.55,68.64,18700.0,52.4539,52.4997,52.3927,52.4615,18700.0
2013-08-19 13:30:00,68.66,68.74,68.64,68.74,28700.0,52.4768,52.5379,52.4615,52.5379,28700.0
2013-08-19 13:35:00,68.74,68.74,68.62,68.63,15800.0,52.5379,52.5379,52.4462,52.4539,15800.0
2013-08-19 13:40:00,68.64,68.64,68.59,68.64,20700.0,52.4615,52.4615,52.4233,52.4615,20700.0
2013-08-19 13:45:00,68.65,68.71,68.64,68.7,11900.0,52.4691,52.515,52.4615,52.5074,11900.0
2013-08-19 13:50:00,68.69,68.76,68.69,68.71,11600.0,52.4997,52.5532,52.4997,52.515,11600.0
2013-08-19 13:55:00,68.71,68.73,68.68,68.69,17400.0,52.515,52.5303,52.4921,52.4997,17400.0
2013-08-19 14:00:00,68.69,68.72,68.67,68.7,14200.0,52.4997,52.5226,52.4844,52.5074,14200.0
2013-08-19 14:05:00,68.68,68.76,68.67,68.74,16100.0,52.4921,52.5532,52.4844,52.5379,16100.0
2013-08-19 14:10:00,68.74,68.77,68.72,68.77,18600.0,52.5379,52.5609,52.5226,52.5609,18600.0
2013-08-19 14:15:00,68.78,68.83,68.77,68.78,56500.0,52.5685,52.6067,52.5609,52.5685,56500.0
2013-08-19 14:20:00,68.78,68.84,68.78,68.81,17800.0,52.5685,52.6144,52.5685,52.5914,17800.0
2013-08-19 14:25:00,68.82,68.84,68.77,68.82,16800.0,52.5991,52.6144,52.5609,52.5991,16800.0
2013-08-19 14:30:00,68.81,68.81,68.68,68.7,26400.0,52.5914,52.5914,52.4921,52.5074,26400.0
2013-08-19 14:35:00,68.71,68.75,68.67,68.73,13400.0,52.515,52.5456,52.4844,52.5303,13400.0
2013-08-19 14:40:00,68.74,68.78,68.7,68.78,14600.0,52.5379,52.5685,52.5074,52.5685,14600.0
2013-08-19 14:45:00,68.78,68.79,68.74,68.75,19700.0,52.5685,52.5761,52.5379,52.5456,19700.0
2013-08-19 14:50:00,68.74,68.78,68.74,68.76,34500.0,52.5379,52.5685,52.5379,52.5532,34500.0
2013-08-19 14:55:00,68.75,68.76,68.66,68.72,16500.0,52.5456,52.5532,52.4768,52.5226,16500.0
2013-08-19 15:00:00,68.71,68.75,68.64,68.69,17600.0,52.515,52.5456,52.4615,52.4997,17600.0
2013-08-19 15:05:00,68.69,68.69,68.6,68.61,20200.0,52.4997,52.4997,52.4309,52.4386,20200.0
2013-08-19 15:10:00,68.62,68.7,68.6,68.68,34100.0,52.4462,52.5074,52.4309,52.4921,34100.0
2013-08-19 15:15:00,68.67,68.76,68.66,68.69,24900.0,52.4844,52.5532,52.4768,52.4997,24900.0
2013-08-19 15:20:00,68.69,68.75,68.67,68.72,27900.0,52.4997,52.5456,52.4844,52.5226,27900.0
2013-08-19 15:25:00,68.71,68.72,68.59,68.59,28000.0,52.515,52.5226,52.4233,52.4233,28000.0
2013-08-19 15:30:00,68.59,68.62,68.54,68.61,36000.0,52.4233,52.4462,52.3851,52.4386,36000.0
2013-08-19 15:35:00,68.61,68.61,68.55,68.55,34500.0,52.4386,52.4386,52.3927,52.3927,34500.0
2013-08-19 15:40:00,68.55,68.57,68.48,68.5,51300.0,52.3927,52.408,52.3392,52.3545,51300.0
2013-08-19 15:45:00,68.51,68.54,68.46,68.48,56600.0,52.3621,52.3851,52.3239,52.3392,56600.0
2013-08-19 15:50:00,68.48,68.52,68.39,68.42,63900.0,52.3392,52.3698,52.2704,52.2934,63900.0
2013-08-19 15:55:00,68.42,68.44,68.34,68.35,157100.0,52.2934,52.3086,52.2322,52.2399,157100.0
2013-08-20 09:30:00,68.4,68.66,68.39,68.58,45000.0,52.2781,52.4768,52.2704,52.4156,45000.0
2013-08-20 09:35:00,68.52,68.85,68.51,68.67,18200.0,52.3698,52.622,52.3621,52.4844,18200.0
2013-08-20 09:40:00,68.67,68.71,68.48,68.65,22300.0,52.4844,52.515,52.3392,52.4691,22300.0
2013-08-20 09:45:00,68.65,68.95,68.64,68.87,18100.0,52.4691,52.6984,52.4615,52.6373,18100.0
2013-08-20 09:50:00,68.87,69.16,68.82,68.97,30500.0,52.6373,52.8589,52.5991,52.7137,30500.0
2013-08-20 09:55:00,68.98,69.29,68.97,69.17,32400.0,52.7214,52.9583,52.7137,52.8666,32400.0
2013-08-20 10:00:00,69.16,69.16,68.97,69.05,24300.0,52.8589,52.8589,52.7137,52.7749,24300.0
2013-08-20 10:05:00,69.09,69.14,68.95,69.06,31700.0,52.8054,52.8437,52.6984,52.7825,31700.0
2013-08-20 10:10:00,69.1,69.15,69.0,69.15,16800.0,52.8131,52.8513,52.7366,52.8513,16800.0
2013-08-20 10:15:00,69.12,69.16,69.08,69.13,15800.0,52.8284,52.8589,52.7978,52.836,15800.0
2013-08-20 10:20:00,69.13,69.17,69.07,69.14,27300.0,52.836,52.8666,52.7902,52.8437,27300.0
2013-08-20 10:25:00,69.11,69.21,69.11,69.16,26900.0,52.8207,52.8972,52.8207,52.8589,26900.0
2013-08-20 10:30:00,69.16,69.25,69.14,69.22,34500.0,52.8589,52.9277,52.8437,52.9048,34500.0
2013-08-20 10:35:00,69.23,69.46,69.21,69.37,38400.0,52.9124,53.0882,52.8972,53.0194,38400.0
2013-08-20 10:40:00,69.37,69.51,69.33,69.51,38200.0,53.0194,53.1264,52.9889,53.1264,38200.0
2013-08-20 10:45:00,69.5,69.5,69.21,69.37,69300.0,53.1188,53.1188,52.8972,53.0194,69300.0
2013-08-20 10:50:00,69.37,69.43,69.33,69.43,18100.0,53.0194,53.0653,52.9889,53.0653,18100.0
2013-08-20 10:55:00,69.42,69.48,69.42,69.47,21200.0,53.0577,53.1035,53.0577,53.0959,21200.0
2013-08-20 11:00:00,69.48,69.54,69.47,69.52,15400.0,53.1035,53.1494,53.0959,53.1341,15400.0
2013-08-20 11:05:00,69.53,69.54,69.49,69.52,16600.0,53.1417,53.1494,53.1112,53.1341,16600.0
2013-08-20 11:10:00,69.51,69.54,69.49,69.51,28800.0,53.1264,53.1494,53.1112,53.1264,28800.0
2013-08-20 11:15:00,69.51,69.55,69.48,69.49,28300.0,53.1264,53.157,53.1035,53.1112,28300.0
2013-08-20 11:20:00,69.49,69.51,69.43,69.45,20000.0,53.1112,53.1264,53.0653,53.0806,20000.0
2013-08-20 11:25:00,69.46,69.47,69.42,69.44,23600.0,53.0882,53.0959,53.0577,53.0729,23600.0
2013-08-20 11:30:00,69.45,69.58,69.45,69.55,35900.0,53.0806,53.1799,53.0806,53.157,35900.0
2013-08-20 11:35:00,69.55,69.67,69.55,69.65,43700.0,53.157,53.2487,53.157,53.2334,43700.0
2013-08-20 11:40:00,69.65,69.78,69.65,69.75,45800.0,53.2334,53.3328,53.2334,53.3099,45800.0
2013-08-20 11:45:00,69.75,69.84,69.73,69.78,34200.0,53.3099,53.3787,53.2946,53.3328,34200.0
2013-08-20 11:50:00,69.79,69.84,69.78,69.81,20100.0,53.3404,53.3787,53.3328,53.3557,20100.0
2013-08-20 11:55:00,69.81,69.81,69.73,69.76,24700.0,53.3557,53.3557,53.2946,53.3175,24700.0
2013-08-20 12:00:00,69.75,69.81,69.74,69.79,20500.0,53.3099,53.3557,53.3022,53.3404,20500.0
2013-08-20 12:05:00,69.79,69.88,69.78,69.86,23400.0,53.3404,53.4092,53.3328,53.3939,23400.0
2013-08-20 12:10:00,69.86,69.87,69.77,69.82,15200.0,53.3939,53.4016,53.3252,53.3634,15200.0
2013-08-20 12:15:00,69.82,69.94,69.8,69.94,52200.0,53.3634,53.4551,53.3481,53.4551,52200.0
2013-08-20 12:20:00,69.92,69.97,69.87,69.94,26700.0,53.4398,53.478,53.4016,53.4551,26700.0
2013-08-20 12:25:00,69.94,69.99,69.92,69.94,49700.0,53.4551,53.4933,53.4398,53.4551,49700.0
2013-08-20 12:30:00,69.92,69.92,69.78,69.78,15600.0,53.4398,53.4398,53.3328,53.3328,15600.0
2013-08-20 12:35:00,69.79,69.81,69.74,69.76,12100.0,53.3404,53.3557,53.3022,53.3175,12100.0
2013-08-20 12:40:00,69.76,69.76,69.67,69.7,40400.0,53.3175,53.3175,53.2487,53.2717,40400.0
2013-08-20 12:45:00,69.7,69.7,69.61,69.61,19700.0,53.2717,53.2717,53.2029,53.2029,19700.0
2013-08-20 12:50:00,69.61,69.62,69.53,69.54,12100.0,53.2029,53.2105,53.1417,53.1494,12100.0
2013-08-20 12:55:00,69.55,69.59,69.55,69.59,11500.0,53.157,53.1876,53.157,53.1876,11500.0
2013-08-20 13:00:00,69.58,69.71,69.58,69.7,22500.0,53.1799,53.2793,53.1799,53.2717,22500.0
2013-08-20 13:05:00,69.7,69.77,69.69,69.77,24900.0,53.2717,53.3252,53.264,53.3252,24900.0
2013-08-20 13:10:00,69.77,69.83,69.77,69.82,38200.0,53.3252,53.371,53.3252,53.3634,38200.0
2013-08-20 13:15:00,69.81,69.86,69.79,69.83,32800.0,53.3557,53.3939,53.3404,53.371,32800.0
2013-08-20 13:20:00,69.83,69.83,69.76,69.77,16900.0,53.371,53.371,53.3175,53.3252,16900.0
2013-08-20 13:25:00,69.78,69.78,69.7,69.73,17300.0,53.3328,53.3328,53.2717,53.2946,17300.0
2013-08-20 13:30:00,69.72,69.75,69.7,69.75,17800.0,53.2869,53.3099,53.2717,53.3099,17800.0
2013-08-20 13:35:00,69.74,69.76,69.71,69.71,19900.0,53.3022,53.3175,53.2793,53.2793,19900.0
2013-08-20 13:40:00,69.71,69.71,69.62,69.66,19900.0,53.2793,53.2793,53.2105,53.2411,19900.0
2013-08-20 13:45:00,69.66,69.69,69.64,69.68,14200.0,53.2411,53.264,53.2258,53.2564,14200.0
2013-08-20 13:50:00,69.67,69.7,69.66,69.68,18400.0,53.2487,53.2717,53.2411,53.2564,18400.0
2013-08-20 13:55:00,69.67,69.68,69.66,69.66,12500.0,53.2487,53.2564,53.2411,53.2411,12500.0
2013-08-20 14:00:00,69.65,69.66,69.58,69.59,23200.0,53.2334,53.2411,53.1799,53.1876,23200.0
2013-08-20 14:05:00,69.59,69.6,69.54,69.56,20700.0,53.1876,53.1952,53.1494,53.1647,20700.0
2013-08-20 14:10:00,69.55,69.57,69.55,69.56,15100.0,53.157,53.1723,53.157,53.1647,15100.0
2013-08-20 14:15:00,69.55,69.58,69.54,69.58,26700.0,53.157,53.1799,53.1494,53.1799,26700.0
2013-08-20 14:20:00,69.58,69.63,69.58,69.63,12800.0,53.1799,53.2182,53.1799,53.2182,12800.0
2013-08-20 14:25:00,69.63,69.72,69.62,69.71,27400.0,53.2182,53.2869,53.2105,53.2793,27400.0
2013-08-20 14:30:00,69.71,69.76,69.69,69.76,27000.0,53.2793,53.3175,53.264,53.3175,27000.0
2013-08-20 14:35:00,69.75,69.77,69.64,69.64,19600.0,53.3099,53.3252,53.2258,53.2258,19600.0
2013-08-20 14:40:00,69.65,69.65,69.54,69.55,17000.0,53.2334,53.2334,53.1494,53.157,17000.0
2013-08-20 14:45:00,69.55,69.59,69.55,69.56,24600.0,53.157,53.1876,53.157,53.1647,24600.0
2013-08-20 14:50:00,69.57,69.6,69.55,69.59,21900.0,53.1723,53.1952,53.157,53.1876,21900.0
2013-08-20 14:55:00,69.59,69.64,69.58,69.61,13900.0,53.1876,53.2258,53.1799,53.2029,13900.0
2013-08-20 15:00:00,69.61,69.62,69.55,69.56,17000.0,53.2029,53.2105,53.157,53.1647,17000.0
2013-08-20 15:05:00,69.56,69.6,69.55,69.59,23700.0,53.1647,53.1952,53.157,53.1876,23700.0
2013-08-20 15:10:00,69.59,69.63,69.57,69.58,21900.0,53.1876,53.2182,53.1723,53.1799,21900.0
2013-08-20 15:15:00,69.58,69.58,69.55,69.55,27300.0,53.1799,53.1799,53.157,53.157,27300.0
2013-08-20 15:20:00,69.55,69.59,69.55,69.59,29700.0,53.157,53.1876,53.157,53.1876,29700.0
2013-08-20 15:25:00,69.6,69.6,69.55,69.56,15600.0,53.1952,53.1952,53.157,53.1647,15600.0
2013-08-20 15:30:00,69.56,69.58,69.54,69.55,44200.0,53.1647,53.1799,53.1494,53.157,44200.0
2013-08-20 15:35:00,69.56,69.57,69.53,69.53,39200.0,53.1647,53.1723,53.1417,53.1417,39200.0
2013-08-20 15:40:00,69.53,69.54,69.48,69.49,55700.0,53.1417,53.1494,53.1035,53.1112,55700.0
2013-08-20 15:45:00,69.5,69.51,69.46,69.48,66200.0,53.1188,53.1264,53.0882,53.1035,66200.0
2013-08-20 15:50:00,69.47,69.48,69.45,69.47,72300.0,53.0959,53.1035,53.0806,53.0959,72300.0
2013-08-20 15:55:00,69.47,69.49,69.4,69.4,130800.0,53.0959,53.1112,53.0424,53.0424,130800.0
2013-08-21 09:30:00,69.19,69.32,68.81,68.9,67400.0,52.8819,52.9812,52.5914,52.6602,67400.0
2013-08-21 09:35:00,68.96,69.24,68.9,69.22,18700.0,52.7061,52.9201,52.6602,52.9048,18700.0
2013-08-21 09:40:00,69.22,69.24,68.99,69.15,21600.0,52.9048,52.9201,52.729,52.8513,21600.0
2013-08-21 09:45:00,69.15,69.19,68.98,69.06,32100.0,52.8513,52.8819,52.7214,52.7825,32100.0
2013-08-21 09:50:00,69.06,69.09,68.9,68.96,49200.0,52.7825,52.8054,52.6602,52.7061,49200.0
2013-08-21 09:55:00,68.98,69.1,68.95,69.07,18500.0,52.7214,52.8131,52.6984,52.7902,18500.0
2013-08-21 10:00:00,69.07,69.37,69.04,69.36,24700.0,52.7902,53.0194,52.7672,53.0118,24700.0
2013-08-21 10:05:00,69.36,69.36,69.1,69.26,22400.0,53.0118,53.0118,52.8131,52.9354,22400.0
2013-08-21 10:10:00,69.27,69.34,69.09,69.11,39200.0,52.943,52.9965,52.8054,52.8207,39200.0
2013-08-21 10:15:00,69.11,69.22,69.1,69.22,31400.0,52.8207,52.9048,52.8131,52.9048,31400.0
2013-08-21 10:20:00,69.22,69.33,69.19,69.23,41300.0,52.9048,52.9889,52.8819,52.9124,41300.0
2013-08-21 10:25:00,69.22,69.23,69.06,69.18,22100.0,52.9048,52.9124,52.7825,52.8742,22100.0
2013-08-21 10:30:00,69.2,69.24,69.16,69.2,10000.0,52.8895,52.9201,52.8589,52.8895,10000.0
2013-08-21 10:35:00,69.22,69.25,69.18,69.21,7400.0,52.9048,52.9277,52.8742,52.8972,7400.0
2013-08-21 10:40:00,69.22,69.3,69.15,69.28,22300.0,52.9048,52.9659,52.8513,52.9507,22300.0
2013-08-21 10:45:00,69.3,69.3,69.15,69.22,16100.0,52.9659,52.9659,52.8513,52.9048,16100.0
2013-08-21 10:50:00,69.23,69.26,69.21,69.21,10000.0,52.9124,52.9354,52.8972,52.8972,10000.0
2013-08-21 10:55:00,69.22,69.26,69.19,69.23,7000.0,52.9048,52.9354,52.8819,52.9124,7000.0
2013-08-21 11:00:00,69.23,69.23,69.15,69.16,23900.0,52.9124,52.9124,52.8513,52.8589,23900.0
2013-08-21 11:05:00,69.16,69.18,69.13,69.16,12300.0,52.8589,52.8742,52.836,52.8589,12300.0
2013-08-21 11:10:00,69.15,69.18,69.09,69.16,52000.0,52.8513,52.8742,52.8054,52.8589,52000.0
2013-08-21 11:15:00,69.15,69.25,69.15,69.23,30200.0,52.8513,52.9277,52.8513,52.9124,30200.0
2013-08-21 11:20:00,69.23,69.23,69.09,69.11,9800.0,52.9124,52.9124,52.8054,52.8207,9800.0
2013-08-21 11:25:00,69.11,69.12,69.06,69.06,10800.0,52.8207,52.8284,52.7825,52.7825,10800.0
2013-08-21 11:30:00,69.07,69.22,69.06,69.22,10200.0,52.7902,52.9048,52.7825,52.9048,10200.0
2013-08-21 11:35:00,69.23,69.3,69.23,69.25,10800.0,52.9124,52.9659,52.9124,52.9277,10800.0
2013-08-21 11:40:00,69.26,69.28,69.24,69.28,14300.0,52.9354,52.9507,52.9201,52.9507,14300.0
2013-08-21 11:45:00,69.27,69.28,69.19,69.19,18700.0,52.943,52.9507,52.8819,52.8819,18700.0
2013-08-21 11:50:00,69.2,69.2,69.12,69.12,9000.0,52.8895,52.8895,52.8284,52.8284,9000.0
2013-08-21 11:55:00,69.11,69.13,69.02,69.13,11400.0,52.8207,52.836,52.7519,52.836,11400.0
2013-08-21 12:00:00,69.15,69.16,69.05,69.05,15900.0,52.8513,52.8589,52.7749,52.7749,15900.0
2013-08-21 12:05:00,69.05,69.06,68.99,69.0,13800.0,52.7749,52.7825,52.729,52.7366,13800.0
2013-08-21 12:10:00,69.0,69.03,68.97,69.0,22600.0,52.7366,52.7596,52.7137,52.7366,22600.0
2013-08-21 12:15:00,69.01,69.01,68.99,69.0,13700.0,52.7443,52.7443,52.729,52.7366,13700.0
2013-08-21 12:20:00,69.0,69.08,68.98,69.08,31100.0,52.7366,52.7978,52.7214,52.7978,31100.0
2013-08-21 12:25:00,69.08,69.12,69.08,69.09,24200.0,52.7978,52.8284,52.7978,52.8054,24200.0
2013-08-21 12:30:00,69.1,69.1,69.02,69.03,29300.0,52.8131,52.8131,52.7519,52.7596,29300.0
2013-08-21 12:35:00,69.03,69.04,68.98,69.01,13900.0,52.7596,52.7672,52.7214,52.7443,13900.0
2013-08-21 12:40:00,69.01,69.02,68.97,69.02,5400.0,52.7443,52.7519,52.7137,52.7519,5400.0
2013-08-21 12:45:00,69.0,69.05,69.0,69.04,8500.0,52.7366,52.7749,52.7366,52.7672,8500.0
2013-08-21 12:50:00,69.03,69.12,69.02,69.11,5000.0,52.7596,52.8284,52.7519,52.8207,5000.0
2013-08-21 12:55:00,69.12,69.2,69.09,69.18,16100.0,52.8284,52.8895,52.8054,52.8742,16100.0
2013-08-21 13:00:00,69.18,69.19,69.13,69.18,10700.0,52.8742,52.8819,52.836,52.8742,10700.0
2013-08-21 13:05:00,69.18,69.23,69.14,69.18,14100.0,52.8742,52.9124,52.8437,52.8742,14100.0
2013-08-21 13:10:00,69.18,69.2,69.12,69.18,7900.0,52.8742,52.8895,52.8284,52.8742,7900.0
2013-08-21 13:15:00,69.2,69.21,69.18,69.2,18800.0,52.8895,52.8972,52.8742,52.8895,18800.0
2013-08-21 13:20:00,69.2,69.2,69.13,69.16,7000.0,52.8895,52.8895,52.836,52.8589,7000.0
2013-08-21 13:25:00,69.18,69.19,69.15,69.15,3600.0,52.8742,52.8819,52.8513,52.8513,3600.0
2013-08-21 13:30:00,69.14,69.14,69.08,69.1,7200.0,52.8437,52.8437,52.7978,52.8131,7200.0
2013-08-21 13:35:00,69.1,69.14,69.09,69.14,10900.0,52.8131,52.8437,52.8054,52.8437,10900.0
2013-08-21 13:40:00,69.14,69.2,69.14,69.17,11200.0,52.8437,52.8895,52.8437,52.8666,11200.0
2013-08-21 13:45:00,69.18,69.2,69.15,69.16,11000.0,52.8742,52.8895,52.8513,52.8589,11000.0
2013-08-21 13:50:00,69.17,69.42,69.17,69.41,28800.0,52.8666,53.0577,52.8666,53.05,28800.0
2013-08-21 13:55:00,69.42,69.48,69.4,69.48,17600.0,53.0577,53.1035,53.0424,53.1035,17600.0
2013-08-21 14:00:00,69.47,69.47,69.04,69.06,53700.0,53.0959,53.0959,52.7672,52.7825,53700.0
2013-08-21 14:05:00,69.05,69.05,68.86,68.98,85200.0,52.7749,52.7749,52.6296,52.7214,85200.0
2013-08-21 14:10:00,69.0,69.22,68.99,69.16,13000.0,52.7366,52.9048,52.729,52.8589,13000.0
2013-08-21 14:15:00,69.19,69.35,69.18,69.24,22200.0,52.8819,53.0042,52.8742,52.9201,22200.0
2013-08-21 14:20:00,69.23,69.23,69.04,69.09,14100.0,52.9124,52.9124,52.7672,52.8054,14100.0
2013-08-21 14:25:00,69.09,69.17,69.06,69.15,14300.0,52.8054,52.8666,52.7825,52.8513,14300.0
2013-08-21 14:30:00,69.13,69.45,69.13,69.41,24100.0,52.836,53.0806,52.836,53.05,24100.0
2013-08-21 14:35:00,69.4,69.49,69.36,69.45,26500.0,53.0424,53.1112,53.0118,53.0806,26500.0
2013-08-21 14:40:00,69.46,69.67,69.42,69.61,51200.0,53.0882,53.2487,53.0577,53.2029,51200.0
2013-08-21 14:45:00,69.6,69.75,69.59,69.7,72100.0,53.1952,53.3099,53.1876,53.2717,72100.0
2013-08-21 14:50:00,69.71,69.78,69.64,69.68,15400.0,53.2793,53.3328,53.2258,53.2564,15400.0
2013-08-21 14:55:00,69.69,69.69,69.54,69.55,39700.0,53.264,53.264,53.1494,53.157,39700.0
2013-08-21 15:00:00,69.56,69.58,69.4,69.41,34100.0,53.1647,53.1799,53.0424,53.05,34100.0
2013-08-21 15:05:00,69.42,69.49,69.39,69.41,39100.0,53.0577,53.1112,53.0347,53.05,39100.0
2013-08-21 15:10:00,69.41,69.59,69.37,69.57,35200.0,53.05,53.1876,53.0194,53.1723,35200.0
2013-08-21 15:15:00,69.6,69.65,69.43,69.43,51800.0,53.1952,53.2334,53.0653,53.0653,51800.0
2013-08-21 15:20:00,69.45,69.49,69.41,69.41,34500.0,53.0806,53.1112,53.05,53.05,34500.0
2013-08-21 15:25:00,69.41,69.45,69.29,69.3,23600.0,53.05,53.0806,52.9583,52.9659,23600.0
2013-08-21 15:30:00,69.31,69.36,69.29,69.35,22900.0,52.9736,53.0118,52.9583,53.0042,22900.0
2013-08-21 15:35:00,69.36,69.37,69.23,69.23,27700.0,53.0118,53.0194,52.9124,52.9124,27700.0
2013-08-21 15:40:00,69.26,69.26,69.1,69.13,28000.0,52.9354,52.9354,52.8131,52.836,28000.0
2013-08-21 15:45:00,69.13,69.16,69.06,69.1,42300.0,52.836,52.8589,52.7825,52.8131,42300.0
2013-08-21 15:50:00,69.1,69.16,69.07,69.07,45500.0,52.8131,52.8589,52.7902,52.7902,45500.0
2013-08-21 15:55:00,69.07,69.13,69.0,69.02,79700.0,52.7902,52.836,52.7366,52.7519,79700.0
2013-08-22 09:30:00,68.74,69.01,68.45,68.59,113400.0,52.5379,52.7443,52.3163,52.4233,113400.0
2013-08-22 09:35:00,68.64,68.86,68.59,68.62,40700.0,52.4615,52.6296,52.4233,52.4462,40700.0
2013-08-22 09:40:00,68.62,68.76,68.45,68.73,37500.0,52.4462,52.5532,52.3163,52.5303,37500.0
2013-08-22 09:45:00,68.69,68.83,68.65,68.74,32200.0,52.4997,52.6067,52.4691,52.5379,32200.0
2013-08-22 09:50:00,68.75,68.79,68.57,68.63,24700.0,52.5456,52.5761,52.408,52.4539,24700.0
2013-08-22 09:55:00,68.6,68.69,68.49,68.68,22600.0,52.4309,52.4997,52.3469,52.4921,22600.0
2013-08-22 10:00:00,68.67,68.67,68.5,68.54,24400.0,52.4844,52.4844,52.3545,52.3851,24400.0
2013-08-22 10:05:00,68.56,68.65,68.45,68.47,12800.0,52.4004,52.4691,52.3163,52.3316,12800.0
2013-08-22 10:10:00,68.47,68.66,68.42,68.51,21000.0,52.3316,52.4768,52.2934,52.3621,21000.0
2013-08-22 10:15:00,68.51,68.65,68.51,68.59,8500.0,52.3621,52.4691,52.3621,52.4233,8500.0
2013-08-22 10:20:00,68.6,68.63,68.5,68.53,21000.0,52.4309,52.4539,52.3545,52.3774,21000.0
2013-08-22 10:25:00,68.54,68.64,68.47,68.56,16300.0,52.3851,52.4615,52.3316,52.4004,16300.0
2013-08-22 10:30:00,68.62,68.63,68.5,68.55,11700.0,52.4462,52.4539,52.3545,52.3927,11700.0
2013-08-22 10:35:00,68.55,68.58,68.48,68.56,11100.0,52.3927,52.4156,52.3392,52.4004,11100.0
2013-08-22 10:40:00,68.56,68.79,68.55,68.74,19800.0,52.4004,52.5761,52.3927,52.5379,19800.0
2013-08-22 10:45:00,68.75,68.76,68.66,68.67,10700.0,52.5456,52.5532,52.4768,52.4844,10700.0
2013-08-22 10:50:00,68.68,68.7,68.58,68.66,43100.0,52.4921,52.5074,52.4156,52.4768,43100.0
2013-08-22 10:55:00,68.66,68.66,68.54,68.57,15300.0,52.4768,52.4768,52.3851,52.408,15300.0
2013-08-22 11:00:00,68.59,68.64,68.57,68.58,13800.0,52.4233,52.4615,52.408,52.4156,13800.0
2013-08-22 11:05:00,68.58,68.58,68.5,68.55,20600.0,52.4156,52.4156,52.3545,52.3927,20600.0
2013-08-22 11:10:00,68.55,68.57,68.5,68.57,11100.0,52.3927,52.408,52.3545,52.408,11100.0
2013-08-22 11:15:00,68.57,68.58,68.52,68.54,23200.0,52.408,52.4156,52.3698,52.3851,23200.0
2013-08-22 11:20:00,68.54,68.59,68.51,68.57,17300.0,52.3851,52.4233,52.3621,52.408,17300.0
2013-08-22 11:25:00,68.56,68.56,68.5,68.5,11400.0,52.4004,52.4004,52.3545,52.3545,11400.0
2013-08-22 11:30:00,68.5,68.55,68.49,68.5,18900.0,52.3545,52.3927,52.3469,52.3545,18900.0
2013-08-22 11:35:00,68.51,68.51,68.42,68.42,21400.0,52.3621,52.3621,52.2934,52.2934,21400.0
2013-08-22 11:40:00,68.44,68.47,68.4,68.41,14000.0,52.3086,52.3316,52.2781,52.2857,14000.0
2013-08-22 11:45:00,68.42,68.48,68.42,68.43,12800.0,52.2934,52.3392,52.2934,52.301,12800.0
2013-08-22 11:50:00,68.45,68.48,68.43,68.48,17800.0,52.3163,52.3392,52.301,52.3392,17800.0
2013-08-22 11:55:00,68.46,68.48,68.44,68.47,21600.0,52.3239,52.3392,52.3086,52.3316,21600.0
2013-08-22 12:00:00,68.47,68.54,68.46,68.52,53200.0,52.3316,52.3851,52.3239,52.3698,53200.0
2013-08-22 12:05:00,68.53,68.53,68.47,68.49,22600.0,52.3774,52.3774,52.3316,52.3469,22600.0
2013-08-22 12:10:00,68.49,68.53,68.47,68.47,16700.0,52.3469,52.3774,52.3316,52.3316,16700.0
2013-08-22 12:15:00,68.48,68.49,68.43,68.45,19600.0,52.3392,52.3469,52.301,52.3163,19600.0
2013-08-22 12:20:00,68.45,68.45,68.41,68.42,8300.0,52.3163,52.3163,52.2857,52.2934,8300.0
2013-08-22 12:25:00,68.42,68.44,68.33,68.33,11600.0,52.2934,52.3086,52.2246,52.2246,11600.0
2013-08-22 12:30:00,68.33,68.39,68.33,68.36,13200.0,52.2246,52.2704,52.2246,52.2475,13200.0
2013-08-22 12:35:00,68.35,68.38,68.3,68.32,14300.0,52.2399,52.2628,52.2016,52.2169,14300.0
2013-08-22 12:40:00,68.32,68.35,68.32,68.34,4600.0,52.2169,52.2399,52.2169,52.2322,4600.0
2013-08-22 12:45:00,68.34,68.4,68.32,68.38,19300.0,52.2322,52.2781,52.2169,52.2628,19300.0
2013-08-22 12:50:00,68.38,68.42,68.35,68.41,19500.0,52.2628,52.2934,52.2399,52.2857,19500.0
2013-08-22 12:55:00,68.41,68.47,68.39,68.46,9900.0,52.2857,52.3316,52.2704,52.3239,9900.0
2013-08-22 13:00:00,68.47,68.5,68.43,68.5,9600.0,52.3316,52.3545,52.301,52.3545,9600.0
2013-08-22 13:05:00,68.47,68.63,68.47,68.6,6600.0,52.3316,52.4539,52.3316,52.4309,6600.0
2013-08-22 13:10:00,68.58,68.73,68.55,68.66,6700.0,52.4156,52.5303,52.3927,52.4768,6700.0
2013-08-22 13:15:00,68.68,68.69,68.61,68.64,10100.0,52.4921,52.4997,52.4386,52.4615,10100.0
2013-08-22 13:20:00,68.67,68.67,68.59,68.59,3800.0,52.4844,52.4844,52.4233,52.4233,3800.0
2013-08-22 13:25:00,68.6,68.7,68.6,68.69,4300.0,52.4309,52.5074,52.4309,52.4997,4300.0
2013-08-22 13:30:00,68.69,68.72,68.63,68.64,6600.0,52.4997,52.5226,52.4539,52.4615,6600.0
2013-08-22 13:35:00,68.64,68.77,68.63,68.73,8300.0,52.4615,52.5609,52.4539,52.5303,8300.0
2013-08-22 13:40:00,68.73,68.73,68.58,68.68,20700.0,52.5303,52.5303,52.4156,52.4921,20700.0
2013-08-22 13:45:00,68.7,68.71,68.63,68.71,8000.0,52.5074,52.515,52.4539,52.515,8000.0
2013-08-22 13:50:00,68.67,68.74,68.66,68.74,6200.0,52.4844,52.5379,52.4768,52.5379,6200.0
2013-08-22 13:55:00,68.73,68.78,68.67,68.68,45800.0,52.5303,52.5685,52.4844,52.4921,45800.0
2013-08-22 14:00:00,68.69,68.7,68.67,68.69,5100.0,52.4997,52.5074,52.4844,52.4997,5100.0
2013-08-22 14:05:00,68.68,68.69,68.58,68.65,10600.0,52.4921,52.4997,52.4156,52.4691,10600.0
2013-08-22 14:10:00,68.65,68.66,68.53,68.6,19100.0,52.4691,52.4768,52.3774,52.4309,19100.0
2013-08-22 14:15:00,68.6,68.7,68.6,68.67,12100.0,52.4309,52.5074,52.4309,52.4844,12100.0
2013-08-22 14:20:00,68.69,68.73,68.66,68.67,9700.0,52.4997,52.5303,52.4768,52.4844,9700.0
2013-08-22 14:25:00,68.67,68.7,68.65,68.69,9500.0,52.4844,52.5074,52.4691,52.4997,9500.0
2013-08-22 14:30:00,68.7,68.7,68.62,68.63,8600.0,52.5074,52.5074,52.4462,52.4539,8600.0
2013-08-22 14:35:00,68.61,68.62,68.59,68.6,9400.0,52.4386,52.4462,52.4233,52.4309,9400.0
2013-08-22 14:40:00,68.61,68.64,68.52,68.56,6900.0,52.4386,52.4615,52.3698,52.4004,6900.0
2013-08-22 14:45:00,68.52,68.58,68.5,68.54,9000.0,52.3698,52.4156,52.3545,52.3851,9000.0
2013-08-22 14:50:00,68.55,68.57,68.51,68.53,9500.0,52.3927,52.408,52.3621,52.3774,9500.0
2013-08-22 14:55:00,68.53,68.67,68.52,68.66,29400.0,52.3774,52.4844,52.3698,52.4768,29400.0
2013-08-22 15:00:00,68.68,68.7,68.63,68.68,15800.0,52.4921,52.5074,52.4539,52.4921,15800.0
2013-08-22 15:05:00,68.68,68.72,68.67,68.7,14400.0,52.4921,52.5226,52.4844,52.5074,14400.0
2013-08-22 15:10:00,68.7,68.77,68.67,68.76,15900.0,52.5074,52.5609,52.4844,52.5532,15900.0
2013-08-22 15:15:00,68.76,68.76,68.71,68.73,5900.0,52.5532,52.5532,52.515,52.5303,5900.0
2013-08-22 15:20:00,68.75,68.77,68.71,68.75,13000.0,52.5456,52.5609,52.515,52.5456,13000.0
2013-08-22 15:25:00,68.73,68.94,68.71,68.84,39200.0,52.5303,52.6908,52.515,52.6144,39200.0
2013-08-22 15:30:00,68.85,68.92,67.89,68.91,93800.0,52.622,52.6755,51.8883,52.6679,93800.0
2013-08-22 15:35:00,68.91,68.94,68.79,68.81,70100.0,52.6679,52.6908,52.5761,52.5914,70100.0
2013-08-22 15:40:00,68.79,68.81,68.71,68.72,63600.0,52.5761,52.5914,52.515,52.5226,63600.0
2013-08-22 15:45:00,68.74,68.84,68.72,68.83,52300.0,52.5379,52.6144,52.5226,52.6067,52300.0
2013-08-22 15:50:00,68.83,68.84,68.73,68.73,62200.0,52.6067,52.6144,52.5303,52.5303,62200.0
2013-08-22 15:55:00,68.73,68.89,68.72,68.89,170700.0,52.5303,52.6526,52.5226,52.6526,170700.0
2013-08-23 09:30:00,69.01,69.15,68.91,69.06,76600.0,52.7443,52.8513,52.6679,52.7825,76600.0
2013-08-23 09:35:00,69.06,69.11,68.91,69.11,39800.0,52.7825,52.8207,52.6679,52.8207,39800.0
2013-08-23 09:40:00,69.12,69.2,69.01,69.1,29600.0,52.8284,52.8895,52.7443,52.8131,29600.0
2013-08-23 09:45:00,69.09,69.14,68.93,68.97,21800.0,52.8054,52.8437,52.6831,52.7137,21800.0
2013-08-23 09:50:00,68.99,69.0,68.88,68.9,13400.0,52.729,52.7366,52.6449,52.6602,13400.0
2013-08-23 09:55:00,68.89,68.95,68.89,68.93,25000.0,52.6526,52.6984,52.6526,52.6831,25000.0
2013-08-23 10:00:00,68.91,68.95,68.87,68.9,81300.0,52.6679,52.6984,52.6373,52.6602,81300.0
2013-08-23 10:05:00,68.9,68.95,68.81,68.86,19800.0,52.6602,52.6984,52.5914,52.6296,19800.0
2013-08-23 10:10:00,68.86,68.93,68.83,68.84,16800.0,52.6296,52.6831,52.6067,52.6144,16800.0
2013-08-23 10:15:00,68.85,68.96,68.85,68.91,66200.0,52.622,52.7061,52.622,52.6679,66200.0
2013-08-23 10:20:00,68.9,68.95,68.85,68.95,51200.0,52.6602,52.6984,52.622,52.6984,51200.0
2013-08-23 10:25:00,68.95,69.11,68.94,69.06,118800.0,52.6984,52.8207,52.6908,52.7825,118800.0
2013-08-23 10:30:00,69.05,69.16,69.04,69.1,46700.0,52.7749,52.8589,52.7672,52.8131,46700.0
2013-08-23 10:35:00,69.07,69.17,69.05,69.08,17700.0,52.7902,52.8666,52.7749,52.7978,17700.0
2013-08-23 10:40:00,69.08,69.17,69.08,69.17,18000.0,52.7978,52.8666,52.7978,52.8666,18000.0
2013-08-23 10:45:00,69.14,69.37,69.13,69.33,46100.0,52.8437,53.0194,52.836,52.9889,46100.0
2013-08-23 10:50:00,69.3,69.5,69.29,69.49,41000.0,52.9659,53.1188,52.9583,53.1112,41000.0
2013-08-23 10:55:00,69.49,69.6,69.49,69.53,20000.0,53.1112,53.1952,53.1112,53.1417,20000.0
2013-08-23 11:00:00,69.53,69.62,69.49,69.53,19800.0,53.1417,53.2105,53.1112,53.1417,19800.0
2013-08-23 11:05:00,69.54,69.63,69.49,69.57,10000.0,53.1494,53.2182,53.1112,53.1723,10000.0
2013-08-23 11:10:00,69.56,69.61,69.53,69.58,58400.0,53.1647,53.2029,53.1417,53.1799,58400.0
2013-08-23 11:15:00,69.6,69.63,69.48,69.48,18600.0,53.1952,53.2182,53.1035,53.1035,18600.0
2013-08-23 11:20:00,69.48,69.5,69.37,69.42,16000.0,53.1035,53.1188,53.0194,53.0577,16000.0
2013-08-23 11:25:00,69.42,69.45,69.36,69.36,11500.0,53.0577,53.0806,53.0118,53.0118,11500.0
2013-08-23 11:30:00,69.36,69.38,69.29,69.32,13900.0,53.0118,53.0271,52.9583,52.9812,13900.0
2013-08-23 11:35:00,69.3,69.45,69.27,69.45,15500.0,52.9659,53.0806,52.943,53.0806,15500.0
2013-08-23 11:40:00,69.43,69.45,69.37,69.45,10500.0,53.0653,53.0806,53.0194,53.0806,10500.0
2013-08-23 11:45:00,69.42,69.48,69.42,69.46,22600.0,53.0577,53.1035,53.0577,53.0882,22600.0
2013-08-23 11:50:00,69.46,69.52,69.43,69.5,26300.0,53.0882,53.1341,53.0653,53.1188,26300.0
2013-08-23 11:55:00,69.5,69.5,69.42,69.43,11300.0,53.1188,53.1188,53.0577,53.0653,11300.0
2013-08-23 12:00:00,69.44,69.51,69.43,69.44,10700.0,53.0729,53.1264,53.0653,53.0729,10700.0
2013-08-23 12:05:00,69.44,69.48,69.41,69.45,11400.0,53.0729,53.1035,53.05,53.0806,11400.0
2013-08-23 12:10:00,69.44,69.45,69.39,69.39,6400.0,53.0729,53.0806,53.0347,53.0347,6400.0
2013-08-23 12:15:00,69.4,69.51,69.39,69.5,13000.0,53.0424,53.1264,53.0347,53.1188,13000.0
2013-08-23 12:20:00,69.49,69.49,69.37,69.38,9300.0,53.1112,53.1112,53.0194,53.0271,9300.0
2013-08-23 12:25:00,69.38,69.44,69.38,69.42,14200.0,53.0271,53.0729,53.0271,53.0577,14200.0
2013-08-23 12:30:00,69.41,69.45,69.4,69.43,11600.0,53.05,53.0806,53.0424,53.0653,11600.0
2013-08-23 12:35:00,69.43,69.47,69.4,69.46,12200.0,53.0653,53.0959,53.0424,53.0882,12200.0
2013-08-23 12:40:00,69.46,69.46,69.42,69.43,8000.0,53.0882,53.0882,53.0577,53.0653,8000.0
2013-08-23 12:45:00,69.42,69.42,69.34,69.34,14000.0,53.0577,53.0577,52.9965,52.9965,14000.0
2013-08-23 12:50:00,69.35,69.35,69.29,69.31,10000.0,53.0042,53.0042,52.9583,52.9736,10000.0
2013-08-23 12:55:00,69.3,69.3,69.26,69.27,12400.0,52.9659,52.9659,52.9354,52.943,12400.0
2013-08-23 13:00:00,69.26,69.31,69.25,69.31,15700.0,52.9354,52.9736,52.9277,52.9736,15700.0
2013-08-23 13:05:00,69.32,69.35,69.3,69.35,9400.0,52.9812,53.0042,52.9659,53.0042,9400.0
2013-08-23 13:10:00,69.37,69.41,69.37,69.38,13400.0,53.0194,53.05,53.0194,53.0271,13400.0
2013-08-23 13:15:00,69.37,69.45,69.37,69.42,7800.0,53.0194,53.0806,53.0194,53.0577,7800.0
2013-08-23 13:20:00,69.42,69.52,69.42,69.5,14400.0,53.0577,53.1341,53.0577,53.1188,14400.0
2013-08-23 13:25:00,69.5,69.56,69.48,69.56,8900.0,53.1188,53.1647,53.1035,53.1647,8900.0
2013-08-23 13:30:00,69.55,69.55,69.49,69.51,9200.0,53.157,53.157,53.1112,53.1264,9200.0
2013-08-23 13:35:00,69.51,69.52,69.45,69.45,15200.0,53.1264,53.1341,53.0806,53.0806,15200.0
2013-08-23 13:40:00,69.45,69.46,69.4,69.46,16800.0,53.0806,53.0882,53.0424,53.0882,16800.0
2013-08-23 13:45:00,69.46,69.46,69.42,69.42,10300.0,53.0882,53.0882,53.0577,53.0577,10300.0
2013-08-23 13:50:00,69.43,69.53,69.42,69.51,14300.0,53.0653,53.1417,53.0577,53.1264,14300.0
2013-08-23 13:55:00,69.52,69.53,69.45,69.48,24300.0,53.1341,53.1417,53.0806,53.1035,24300.0
2013-08-23 14:00:00,69.48,69.48,69.43,69.45,9300.0,53.1035,53.1035,53.0653,53.0806,9300.0
2013-08-23 14:05:00,69.43,69.44,69.4,69.41,18800.0,53.0653,53.0729,53.0424,53.05,18800.0
2013-08-23 14:10:00,69.4,69.47,69.39,69.46,19700.0,53.0424,53.0959,53.0347,53.0882,19700.0
2013-08-23 14:15:00,69.46,69.48,69.46,69.47,12300.0,53.0882,53.1035,53.0882,53.0959,12300.0
2013-08-23 14:20:00,69.47,69.49,69.47,69.48,23800.0,53.0959,53.1112,53.0959,53.1035,23800.0
2013-08-23 14:25:00,69.48,69.52,69.47,69.51,53100.0,53.1035,53.1341,53.0959,53.1264,53100.0
2013-08-23 14:30:00,69.51,69.54,69.5,69.53,49500.0,53.1264,53.1494,53.1188,53.1417,49500.0
2013-08-23 14:35:00,69.53,69.64,69.53,69.62,96000.0,53.1417,53.2258,53.1417,53.2105,96000.0
2013-08-23 14:40:00,69.62,69.62,69.55,69.55,20700.0,53.2105,53.2105,53.157,53.157,20700.0
2013-08-23 14:45:00,69.56,69.6,69.56,69.6,15300.0,53.1647,53.1952,53.1647,53.1952,15300.0
2013-08-23 14:50:00,69.61,69.77,69.61,69.77,19100.0,53.2029,53.3252,53.2029,53.3252,19100.0
2013-08-23 14:55:00,69.77,69.77,69.71,69.72,21000.0,53.3252,53.3252,53.2793,53.2869,21000.0
2013-08-23 15:00:00,69.72,69.72,69.65,69.67,31400.0,53.2869,53.2869,53.2334,53.2487,31400.0
2013-08-23 15:05:00,69.67,69.69,69.64,69.66,35900.0,53.2487,53.264,53.2258,53.2411,35900.0
2013-08-23 15:10:00,69.66,69.74,69.66,69.72,18500.0,53.2411,53.3022,53.2411,53.2869,18500.0
2013-08-23 15:15:00,69.73,69.79,69.73,69.76,27000.0,53.2946,53.3404,53.2946,53.3175,27000.0
2013-08-23 15:20:00,69.76,69.78,69.75,69.76,32300.0,53.3175,53.3328,53.3099,53.3175,32300.0
2013-08-23 15:25:00,69.76,69.77,69.74,69.75,29700.0,53.3175,53.3252,53.3022,53.3099,29700.0
2013-08-23 15:30:00,69.76,69.78,69.68,69.69,34900.0,53.3175,53.3328,53.2564,53.264,34900.0
2013-08-23 15:35:00,69.67,69.69,69.62,69.67,49800.0,53.2487,53.264,53.2105,53.2487,49800.0
2013-08-23 15:40:00,69.67,69.77,69.67,69.75,59700.0,53.2487,53.3252,53.2487,53.3099,59700.0
2013-08-23 15:45:00,69.76,69.91,69.75,69.9,119300.0,53.3175,53.4322,53.3099,53.4245,119300.0
2013-08-23 15:50:00,69.91,69.96,69.89,69.96,79400.0,53.4322,53.4704,53.4169,53.4704,79400.0
2013-08-23 15:55:00,69.96,70.1,69.95,70.06,209200.0,53.4704,53.5774,53.4627,53.5468,209200.0
2013-08-26 09:30:00,70.02,70.06,69.79,69.87,20800.0,53.5162,53.5468,53.3404,53.4016,20800.0
2013-08-26 09:35:00,69.88,70.17,69.74,70.05,27800.0,53.4092,53.6309,53.3022,53.5392,27800.0
2013-08-26 09:40:00,70.07,70.2,70.0,70.17,9200.0,53.5545,53.6538,53.5009,53.6309,9200.0
2013-08-26 09:45:00,70.22,70.35,70.18,70.35,34300.0,53.6691,53.7685,53.6385,53.7685,34300.0
2013-08-26 09:50:00,70.31,70.49,70.28,70.41,29300.0,53.7379,53.8755,53.715,53.8143,29300.0
2013-08-26 09:55:00,70.38,70.4,70.27,70.32,43700.0,53.7914,53.8067,53.7073,53.7455,43700.0
2013-08-26 10:00:00,70.28,70.31,70.15,70.19,20700.0,53.715,53.7379,53.6156,53.6462,20700.0
2013-08-26 10:05:00,70.2,70.25,70.14,70.18,26800.0,53.6538,53.692,53.608,53.6385,26800.0
2013-08-26 10:10:00,70.18,70.18,70.09,70.12,17500.0,53.6385,53.6385,53.5697,53.5927,17500.0
2013-08-26 10:15:00,70.11,70.14,70.08,70.11,19700.0,53.585,53.608,53.5621,53.585,19700.0
2013-08-26 10:20:00,70.09,70.14,70.05,70.05,22000.0,53.5697,53.608,53.5392,53.5392,22000.0
2013-08-26 10:25:00,70.06,70.14,70.05,70.12,20800.0,53.5468,53.608,53.5392,53.5927,20800.0
2013-08-26 10:30:00,70.13,70.15,69.94,69.94,35600.0,53.6003,53.6156,53.4551,53.4551,35600.0
2013-08-26 10:35:00,69.97,70.08,69.97,70.04,38500.0,53.478,53.5621,53.478,53.5315,38500.0
2013-08-26 10:40:00,70.04,70.21,70.04,70.2,14500.0,53.5315,53.6615,53.5315,53.6538,14500.0
2013-08-26 10:45:00,70.2,70.2,70.07,70.12,24900.0,53.6538,53.6538,53.5545,53.5927,24900.0
2013-08-26 10:50:00,70.1,70.11,69.97,70.0,38800.0,53.5774,53.585,53.478,53.5009,38800.0
2013-08-26 10:55:00,70.0,70.11,70.0,70.08,16700.0,53.5009,53.585,53.5009,53.5621,16700.0
2013-08-26 11:00:00,70.09,70.11,70.04,70.04,22800.0,53.5697,53.585,53.5315,53.5315,22800.0
2013-08-26 11:05:00,70.07,70.07,70.0,70.0,22500.0,53.5545,53.5545,53.5009,53.5009,22500.0
2013-08-26 11:10:00,70.0,70.0,69.8,69.93,40500.0,53.5009,53.5009,53.3481,53.4474,40500.0
2013-08-26 11:15:00,69.93,69.95,69.72,69.73,21900.0,53.4474,53.4627,53.2869,53.2946,21900.0
2013-08-26 11:20:00,69.72,69.76,69.7,69.76,30800.0,53.2869,53.3175,53.2717,53.3175,30800.0
2013-08-26 11:25:00,69.77,69.83,69.77,69.81,13100.0,53.3252,53.371,53.3252,53.3557,13100.0
2013-08-26 11:30:00,69.81,69.99,69.81,69.97,62200.0,53.3557,53.4933,53.3557,53.478,62200.0
2013-08-26 11:35:00,69.97,69.98,69.9,69.9,22400.0,53.478,53.4857,53.4245,53.4245,22400.0
2013-08-26 11:40:00,69.91,69.93,69.88,69.89,12000.0,53.4322,53.4474,53.4092,53.4169,12000.0
2013-08-26 11:45:00,69.9,69.94,69.86,69.87,25500.0,53.4245,53.4551,53.3939,53.4016,25500.0
2013-08-26 11:50:00,69.88,69.9,69.86,69.88,5500.0,53.4092,53.4245,53.3939,53.4092,5500.0
2013-08-26 11:55:00,69.88,69.93,69.88,69.92,8900.0,53.4092,53.4474,53.4092,53.4398,8900.0
2013-08-26 12:00:00,69.92,69.95,69.91,69.94,19700.0,53.4398,53.4627,53.4322,53.4551,19700.0
2013-08-26 12:05:00,69.94,69.97,69.93,69.97,16400.0,53.4551,53.478,53.4474,53.478,16400.0
2013-08-26 12:10:00,69.96,70.0,69.93,69.94,42200.0,53.4704,53.5009,53.4474,53.4551,42200.0
2013-08-26 12:15:00,69.94,69.94,69.89,69.92,17200.0,53.4551,53.4551,53.4169,53.4398,17200.0
2013-08-26 12:20:00,69.93,69.95,69.91,69.94,8000.0,53.4474,53.4627,53.4322,53.4551,8000.0
2013-08-26 12:25:00,69.92,69.97,69.92,69.94,11000.0,53.4398,53.478,53.4398,53.4551,11000.0
2013-08-26 12:30:00,69.94,69.97,69.9,69.94,14200.0,53.4551,53.478,53.4245,53.4551,14200.0
2013-08-26 12:35:00,69.95,69.96,69.91,69.96,13100.0,53.4627,53.4704,53.4322,53.4704,13100.0
2013-08-26 12:40:00,69.96,69.96,69.9,69.91,8800.0,53.4704,53.4704,53.4245,53.4322,8800.0
2013-08-26 12:45:00,69.92,69.97,69.92,69.97,17000.0,53.4398,53.478,53.4398,53.478,17000.0
2013-08-26 12:50:00,69.97,69.97,69.95,69.95,7000.0,53.478,53.478,53.4627,53.4627,7000.0
2013-08-26 12:55:00,69.95,69.98,69.95,69.98,9700.0,53.4627,53.4857,53.4627,53.4857,9700.0
2013-08-26 13:00:00,69.98,70.0,69.96,69.99,15100.0,53.4857,53.5009,53.4704,53.4933,15100.0
2013-08-26 13:05:00,70.0,70.0,69.98,69.99,12300.0,53.5009,53.5009,53.4857,53.4933,12300.0
2013-08-26 13:10:00,70.0,70.05,69.97,70.0,49400.0,53.5009,53.5392,53.478,53.5009,49400.0
2013-08-26 13:15:00,70.0,70.0,69.98,70.0,5400.0,53.5009,53.5009,53.4857,53.5009,5400.0
2013-08-26 13:20:00,70.0,70.05,69.99,70.05,26200.0,53.5009,53.5392,53.4933,53.5392,26200.0
2013-08-26 13:25:00,70.05,70.07,69.99,70.0,18100.0,53.5392,53.5545,53.4933,53.5009,18100.0
2013-08-26 13:30:00,69.99,70.0,69.92,69.93,20000.0,53.4933,53.5009,53.4398,53.4474,20000.0
2013-08-26 13:35:00,69.93,69.97,69.87,69.95,36500.0,53.4474,53.478,53.4016,53.4627,36500.0
2013-08-26 13:40:00,69.95,69.95,69.88,69.93,15800.0,53.4627,53.4627,53.4092,53.4474,15800.0
2013-08-26 13:45:00,69.92,69.99,69.92,69.98,14300.0,53.4398,53.4933,53.4398,53.4857,14300.0
2013-08-26 13:50:00,69.98,69.98,69.93,69.96,16100.0,53.4857,53.4857,53.4474,53.4704,16100.0
2013-08-26 13:55:00,69.95,69.99,69.95,69.96,18700.0,53.4627,53.4933,53.4627,53.4704,18700.0
2013-08-26 14:00:00,69.96,70.06,69.95,70.06,29500.0,53.4704,53.5468,53.4627,53.5468,29500.0
2013-08-26 14:05:00,70.05,70.1,70.02,70.02,26300.0,53.5392,53.5774,53.5162,53.5162,26300.0
2013-08-26 14:10:00,70.02,70.05,70.01,70.03,17300.0,53.5162,53.5392,53.5086,53.5239,17300.0
2013-08-26 14:15:00,70.02,70.03,70.0,70.02,22900.0,53.5162,53.5239,53.5009,53.5162,22900.0
2013-08-26 14:20:00,70.01,70.07,70.0,70.07,45600.0,53.5086,53.5545,53.5009,53.5545,45600.0
2013-08-26 14:25:00,70.07,70.11,70.06,70.11,23600.0,53.5545,53.585,53.5468,53.585,23600.0
2013-08-26 14:30:00,70.12,70.15,70.11,70.14,26200.0,53.5927,53.6156,53.585,53.608,26200.0
2013-08-26 14:35:00,70.14,70.15,70.13,70.15,17900.0,53.608,53.6156,53.6003,53.6156,17900.0
2013-08-26 14:40:00,70.15,70.22,70.15,70.2,16900.0,53.6156,53.6691,53.6156,53.6538,16900.0
2013-08-26 14:45:00,70.2,70.2,70.04,70.07,36800.0,53.6538,53.6538,53.5315,53.5545,36800.0
2013-08-26 14:50:00,70.09,70.17,70.07,70.17,16100.0,53.5697,53.6309,53.5545,53.6309,16100.0
2013-08-26 14:55:00,70.16,70.17,70.14,70.17,17200.0,53.6232,53.6309,53.608,53.6309,17200.0
2013-08-26 15:00:00,70.18,70.22,70.16,70.22,16500.0,53.6385,53.6691,53.6232,53.6691,16500.0
2013-08-26 15:05:00,70.21,70.24,70.19,70.2,30100.0,53.6615,53.6844,53.6462,53.6538,30100.0
2013-08-26 15:10:00,70.21,70.21,70.08,70.08,34800.0,53.6615,53.6615,53.5621,53.5621,34800.0
2013-08-26 15:15:00,70.09,70.14,70.06,70.13,36300.0,53.5697,53.608,53.5468,53.6003,36300.0
2013-08-26 15:20:00,70.12,70.12,70.0,70.07,81800.0,53.5927,53.5927,53.5009,53.5545,81800.0
2013-08-26 15:25:00,70.06,70.14,70.06,70.12,75200.0,53.5468,53.608,53.5468,53.5927,75200.0
2013-08-26 15:30:00,70.12,70.17,70.09,70.15,48900.0,53.5927,53.6309,53.5697,53.6156,48900.0
2013-08-26 15:35:00,70.14,70.16,70.06,70.09,90100.0,53.608,53.6232,53.5468,53.5697,90100.0
2013-08-26 15:40:00,70.1,70.14,70.03,70.1,54100.0,53.5774,53.608,53.5239,53.5774,54100.0
2013-08-26 15:45:00,70.09,70.13,70.02,70.06,57400.0,53.5697,53.6003,53.5162,53.5468,57400.0
2013-08-26 15:50:00,70.06,70.09,69.95,70.06,69700.0,53.5468,53.5697,53.4627,53.5468,69700.0
2013-08-26 15:55:00,70.06,70.06,69.94,69.94,135000.0,53.5468,53.5468,53.4551,53.4551,135000.0
2013-08-27 09:30:00,69.28,69.57,69.04,69.49,144800.0,52.9507,53.1723,52.7672,53.1112,144800.0
2013-08-27 09:35:00,69.5,69.89,69.37,69.78,33900.0,53.1188,53.4169,53.0194,53.3328,33900.0
2013-08-27 09:40:00,69.81,70.18,69.72,69.9,93400.0,53.3557,53.6385,53.2869,53.4245,93400.0
2013-08-27 09:45:00,69.92,70.03,69.76,69.96,57300.0,53.4398,53.5239,53.3175,53.4704,57300.0
2013-08-27 09:50:00,70.0,70.05,69.73,69.9,50800.0,53.5009,53.5392,53.2946,53.4245,50800.0
2013-08-27 09:55:00,69.9,70.0,69.78,69.92,26400.0,53.4245,53.5009,53.3328,53.4398,26400.0
2013-08-27 10:00:00,69.96,69.97,69.63,69.77,55600.0,53.4704,53.478,53.2182,53.3252,55600.0
2013-08-27 10:05:00,69.78,69.85,69.69,69.85,35100.0,53.3328,53.3863,53.264,53.3863,35100.0
2013-08-27 10:10:00,69.83,69.89,69.76,69.76,26300.0,53.371,53.4169,53.3175,53.3175,26300.0
2013-08-27 10:15:00,69.76,69.89,69.73,69.82,42500.0,53.3175,53.4169,53.2946,53.3634,42500.0
2013-08-27 10:20:00,69.83,69.91,69.83,69.91,31900.0,53.371,53.4322,53.371,53.4322,31900.0
2013-08-27 10:25:00,69.9,69.93,69.8,69.84,29400.0,53.4245,53.4474,53.3481,53.3787,29400.0
2013-08-27 10:30:00,69.84,69.95,69.84,69.87,37500.0,53.3787,53.4627,53.3787,53.4016,37500.0
2013-08-27 10:35:00,69.86,69.94,69.82,69.83,41900.0,53.3939,53.4551,53.3634,53.371,41900.0
2013-08-27 10:40:00,69.83,69.93,69.83,69.92,101200.0,53.371,53.4474,53.371,53.4398,101200.0
2013-08-27 10:45:00,69.92,69.99,69.91,69.92,69900.0,53.4398,53.4933,53.4322,53.4398,69900.0
2013-08-27 10:50:00,69.93,69.94,69.82,69.83,51900.0,53.4474,53.4551,53.3634,53.371,51900.0
2013-08-27 10:55:00,69.82,69.92,69.8,69.9,18800.0,53.3634,53.4398,53.3481,53.4245,18800.0
2013-08-27 11:00:00,69.88,69.88,69.75,69.79,19000.0,53.4092,53.4092,53.3099,53.3404,19000.0
2013-08-27 11:05:00,69.79,69.84,69.75,69.75,17800.0,53.3404,53.3787,53.3099,53.3099,17800.0
2013-08-27 11:10:00,69.76,69.76,69.59,69.64,34300.0,53.3175,53.3175,53.1876,53.2258,34300.0
2013-08-27 11:15:00,69.64,69.64,69.56,69.6,11900.0,53.2258,53.2258,53.1647,53.1952,11900.0
2013-08-27 11:20:00,69.6,69.6,69.52,69.58,23600.0,53.1952,53.1952,53.1341,53.1799,23600.0
2013-08-27 11:25:00,69.57,69.66,69.57,69.64,17300.0,53.1723,53.2411,53.1723,53.2258,17300.0
2013-08-27 11:30:00,69.64,69.66,69.58,69.6,17100.0,53.2258,53.2411,53.1799,53.1952,17100.0
2013-08-27 11:35:00,69.59,69.68,69.57,69.68,15600.0,53.1876,53.2564,53.1723,53.2564,15600.0
2013-08-27 11:40:00,69.67,69.67,69.54,69.55,11400.0,53.2487,53.2487,53.1494,53.157,11400.0
2013-08-27 11:45:00,69.54,69.55,69.49,69.52,18600.0,53.1494,53.157,53.1112,53.1341,18600.0
2013-08-27 11:50:00,69.53,69.56,69.49,69.51,14700.0,53.1417,53.1647,53.1112,53.1264,14700.0
2013-08-27 11:55:00,69.5,69.62,69.5,69.62,13600.0,53.1188,53.2105,53.1188,53.2105,13600.0
2013-08-27 12:00:00,69.6,69.62,69.56,69.56,17300.0,53.1952,53.2105,53.1647,53.1647,17300.0
2013-08-27 12:05:00,69.55,69.55,69.48,69.48,11100.0,53.157,53.157,53.1035,53.1035,11100.0
2013-08-27 12:10:00,69.49,69.54,69.47,69.52,19300.0,53.1112,53.1494,53.0959,53.1341,19300.0
2013-08-27 12:15:00,69.52,69.52,69.43,69.44,14900.0,53.1341,53.1341,53.0653,53.0729,14900.0
2013-08-27 12:20:00,69.44,69.51,69.44,69.46,13800.0,53.0729,53.1264,53.0729,53.0882,13800.0
2013-08-27 12:25:00,69.46,69.46,69.4,69.4,16700.0,53.0882,53.0882,53.0424,53.0424,16700.0
2013-08-27 12:30:00,69.4,69.5,69.38,69.46,18300.0,53.0424,53.1188,53.0271,53.0882,18300.0
2013-08-27 12:35:00,69.46,69.61,69.45,69.6,33500.0,53.0882,53.2029,53.0806,53.1952,33500.0
2013-08-27 12:40:00,69.6,69.6,69.54,69.58,26400.0,53.1952,53.1952,53.1494,53.1799,26400.0
2013-08-27 12:45:00,69.58,69.63,69.56,69.58,17600.0,53.1799,53.2182,53.1647,53.1799,17600.0
2013-08-27 12:50:00,69.58,69.62,69.55,69.59,23000.0,53.1799,53.2105,53.157,53.1876,23000.0
2013-08-27 12:55:00,69.58,69.68,69.58,69.64,17300.0,53.1799,53.2564,53.1799,53.2258,17300.0
2013-08-27 13:00:00,69.62,69.63,69.56,69.62,19400.0,53.2105,53.2182,53.1647,53.2105,19400.0
2013-08-27 13:05:00,69.61,69.61,69.51,69.59,23100.0,53.2029,53.2029,53.1264,53.1876,23100.0
2013-08-27 13:10:00,69.58,69.72,69.58,69.7,20900.0,53.1799,53.2869,53.1799,53.2717,20900.0
2013-08-27 13:15:00,69.69,69.8,69.69,69.74,21000.0,53.264,53.3481,53.264,53.3022,21000.0
2013-08-27 13:20:00,69.75,69.77,69.74,69.75,20200.0,53.3099,53.3252,53.3022,53.3099,20200.0
2013-08-27 13:25:00,69.75,69.75,69.69,69.73,21300.0,53.3099,53.3099,53.264,53.2946,21300.0
2013-08-27 13:30:00,69.71,69.74,69.67,69.68,15800.0,53.2793,53.3022,53.2487,53.2564,15800.0
2013-08-27 13:35:00,69.68,69.7,69.65,69.67,16200.0,53.2564,53.2717,53.2334,53.2487,16200.0
2013-08-27 13:40:00,69.67,69.73,69.64,69.66,15300.0,53.2487,53.2946,53.2258,53.2411,15300.0
2013-08-27 13:45:00,69.67,69.75,69.66,69.75,19100.0,53.2487,53.3099,53.2411,53.3099,19100.0
2013-08-27 13:50:00,69.75,69.81,69.72,69.81,20900.0,53.3099,53.3557,53.2869,53.3557,20900.0
2013-08-27 13:55:00,69.8,69.81,69.73,69.77,21700.0,53.3481,53.3557,53.2946,53.3252,21700.0
2013-08-27 14:00:00,69.77,69.84,69.73,69.82,52200.0,53.3252,53.3787,53.2946,53.3634,52200.0
2013-08-27 14:05:00,69.82,69.89,69.8,69.82,23900.0,53.3634,53.4169,53.3481,53.3634,23900.0
2013-08-27 14:10:00,69.82,69.9,69.79,69.8,42900.0,53.3634,53.4245,53.3404,53.3481,42900.0
2013-08-27 14:15:00,69.8,69.83,69.79,69.82,90100.0,53.3481,53.371,53.3404,53.3634,90100.0
2013-08-27 14:20:00,69.83,69.85,69.77,69.79,26700.0,53.371,53.3863,53.3252,53.3404,26700.0
2013-08-27 14:25:00,69.81,69.82,69.77,69.81,45200.0,53.3557,53.3634,53.3252,53.3557,45200.0
2013-08-27 14:30:00,69.81,69.87,69.76,69.85,48400.0,53.3557,53.4016,53.3175,53.3863,48400.0
2013-08-27 14:35:00,69.85,69.85,69.77,69.83,52900.0,53.3863,53.3863,53.3252,53.371,52900.0
2013-08-27 14:40:00,69.84,69.89,69.8,69.87,43200.0,53.3787,53.4169,53.3481,53.4016,43200.0
2013-08-27 14:45:00,69.87,70.06,69.86,70.05,64800.0,53.4016,53.5468,53.3939,53.5392,64800.0
2013-08-27 14:50:00,70.04,70.12,70.03,70.1,31700.0,53.5315,53.5927,53.5239,53.5774,31700.0
2013-08-27 14:55:00,70.09,70.15,70.05,70.06,39800.0,53.5697,53.6156,53.5392,53.5468,39800.0
2013-08-27 15:00:00,70.06,70.07,70.0,70.03,34400.0,53.5468,53.5545,53.5009,53.5239,34400.0
2013-08-27 15:05:00,70.03,70.08,70.01,70.07,34400.0,53.5239,53.5621,53.5086,53.5545,34400.0
2013-08-27 15:10:00,70.07,70.11,70.02,70.08,80300.0,53.5545,53.585,53.5162,53.5621,80300.0
2013-08-27 15:15:00,70.08,70.1,70.0,70.01,36000.0,53.5621,53.5774,53.5009,53.5086,36000.0
2013-08-27 15:20:00,70.01,70.17,69.98,70.1,97800.0,53.5086,53.6309,53.4857,53.5774,97800.0
2013-08-27 15:25:00,70.1,70.17,70.07,70.08,88200.0,53.5774,53.6309,53.5545,53.5621,88200.0
2013-08-27 15:30:00,70.07,70.2,70.06,70.16,111500.0,53.5545,53.6538,53.5468,53.6232,111500.0
2013-08-27 15:35:00,70.15,70.24,70.14,70.22,224900.0,53.6156,53.6844,53.608,53.6691,224900.0
2013-08-27 15:40:00,70.22,70.23,70.19,70.2,83500.0,53.6691,53.6767,53.6462,53.6538,83500.0
2013-08-27 15:45:00,70.2,70.21,70.12,70.14,107400.0,53.6538,53.6615,53.5927,53.608,107400.0
2013-08-27 15:50:00,70.14,70.15,70.04,70.07,89200.0,53.608,53.6156,53.5315,53.5545,89200.0
2013-08-27 15:55:00,70.07,70.12,70.05,70.06,158700.0,53.5545,53.5927,53.5392,53.5468,158700.0
2013-08-28 09:30:00,69.95,69.98,69.6,69.64,33800.0,53.4627,53.4857,53.1952,53.2258,33800.0
2013-08-28 09:35:00,69.63,69.83,69.5,69.8,43700.0,53.2182,53.371,53.1188,53.3481,43700.0
2013-08-28 09:40:00,69.79,69.84,69.73,69.77,35900.0,53.3404,53.3787,53.2946,53.3252,35900.0
2013-08-28 09:45:00,69.77,70.0,69.73,69.98,22100.0,53.3252,53.5009,53.2946,53.4857,22100.0
2013-08-28 09:50:00,69.94,69.98,69.59,69.73,33800.0,53.4551,53.4857,53.1876,53.2946,33800.0
2013-08-28 09:55:00,69.74,70.06,69.72,70.06,35500.0,53.3022,53.5468,53.2869,53.5468,35500.0
2013-08-28 10:00:00,70.06,70.33,69.89,69.9,34800.0,53.5468,53.7532,53.4169,53.4245,34800.0
2013-08-28 10:05:00,69.93,70.17,69.93,70.04,29300.0,53.4474,53.6309,53.4474,53.5315,29300.0
2013-08-28 10:10:00,70.04,70.24,70.01,70.13,90700.0,53.5315,53.6844,53.5086,53.6003,90700.0
2013-08-28 10:15:00,70.15,70.19,70.04,70.08,34400.0,53.6156,53.6462,53.5315,53.5621,34400.0
2013-08-28 10:20:00,70.09,70.09,69.73,69.74,43200.0,53.5697,53.5697,53.2946,53.3022,43200.0
2013-08-28 10:25:00,69.73,69.81,69.67,69.67,33000.0,53.2946,53.3557,53.2487,53.2487,33000.0
2013-08-28 10:30:00,69.66,69.67,69.44,69.46,83400.0,53.2411,53.2487,53.0729,53.0882,83400.0
2013-08-28 10:35:00,69.46,69.53,69.42,69.5,34900.0,53.0882,53.1417,53.0577,53.1188,34900.0
2013-08-28 10:40:00,69.5,69.5,69.38,69.42,26000.0,53.1188,53.1188,53.0271,53.0577,26000.0
2013-08-28 10:45:00,69.42,69.42,69.33,69.42,58100.0,53.0577,53.0577,52.9889,53.0577,58100.0
2013-08-28 10:50:00,69.42,69.45,69.39,69.41,24400.0,53.0577,53.0806,53.0347,53.05,24400.0
2013-08-28 10:55:00,69.42,69.53,69.42,69.5,29700.0,53.0577,53.1417,53.0577,53.1188,29700.0
2013-08-28 11:00:00,69.5,69.5,69.31,69.31,43300.0,53.1188,53.1188,52.9736,52.9736,43300.0
2013-08-28 11:05:00,69.3,69.34,69.23,69.23,23900.0,52.9659,52.9965,52.9124,52.9124,23900.0
2013-08-28 11:10:00,69.22,69.26,69.2,69.23,26600.0,52.9048,52.9354,52.8895,52.9124,26600.0
2013-08-28 11:15:00,69.22,69.22,69.16,69.18,23100.0,52.9048,52.9048,52.8589,52.8742,23100.0
2013-08-28 11:20:00,69.18,69.34,69.17,69.32,44200.0,52.8742,52.9965,52.8666,52.9812,44200.0
2013-08-28 11:25:00,69.31,69.41,69.26,69.33,54500.0,52.9736,53.05,52.9354,52.9889,54500.0
2013-08-28 11:30:00,69.34,69.36,69.16,69.23,52200.0,52.9965,53.0118,52.8589,52.9124,52200.0
2013-08-28 11:35:00,69.24,69.28,69.15,69.26,49800.0,52.9201,52.9507,52.8513,52.9354,49800.0
2013-08-28 11:40:00,69.27,69.27,69.19,69.22,14600.0,52.943,52.943,52.8819,52.9048,14600.0
2013-08-28 11:45:00,69.22,69.23,69.18,69.2,45500.0,52.9048,52.9124,52.8742,52.8895,45500.0
2013-08-28 11:50:00,69.2,69.3,69.16,69.29,36900.0,52.8895,52.9659,52.8589,52.9583,36900.0
2013-08-28 11:55:00,69.3,69.3,69.21,69.21,19900.0,52.9659,52.9659,52.8972,52.8972,19900.0
2013-08-28 12:00:00,69.22,69.22,69.16,69.18,18800.0,52.9048,52.9048,52.8589,52.8742,18800.0
2013-08-28 12:05:00,69.19,69.25,69.19,69.25,24100.0,52.8819,52.9277,52.8819,52.9277,24100.0
2013-08-28 12:10:00,69.25,69.26,69.23,69.26,22000.0,52.9277,52.9354,52.9124,52.9354,22000.0
2013-08-28 12:15:00,69.26,69.3,69.25,69.25,13000.0,52.9354,52.9659,52.9277,52.9277,13000.0
2013-08-28 12:20:00,69.25,69.36,69.24,69.34,40700.0,52.9277,53.0118,52.9201,52.9965,40700.0
2013-08-28 12:25:00,69.34,69.41,69.33,69.39,21300.0,52.9965,53.05,52.9889,53.0347,21300.0
2013-08-28 12:30:00,69.39,69.4,69.36,69.37,15400.0,53.0347,53.0424,53.0118,53.0194,15400.0
2013-08-28 12:35:00,69.37,69.39,69.34,69.35,44300.0,53.0194,53.0347,52.9965,53.0042,44300.0
2013-08-28 12:40:00,69.36,69.37,69.29,69.3,14200.0,53.0118,53.0194,52.9583,52.9659,14200.0
2013-08-28 12:45:00,69.29,69.3,69.19,69.21,36700.0,52.9583,52.9659,52.8819,52.8972,36700.0
2013-08-28 12:50:00,69.2,69.22,69.18,69.22,16600.0,52.8895,52.9048,52.8742,52.9048,16600.0
2013-08-28 12:55:00,69.22,69.24,69.19,69.23,27100.0,52.9048,52.9201,52.8819,52.9124,27100.0
2013-08-28 13:00:00,69.24,69.26,69.22,69.26,17100.0,52.9201,52.9354,52.9048,52.9354,17100.0
2013-08-28 13:05:00,69.25,69.31,69.24,69.3,20900.0,52.9277,52.9736,52.9201,52.9659,20900.0
2013-08-28 13:10:00,69.31,69.34,69.3,69.33,17600.0,52.9736,52.9965,52.9659,52.9889,17600.0
2013-08-28 13:15:00,69.33,69.34,69.27,69.28,12000.0,52.9889,52.9965,52.943,52.9507,12000.0
2013-08-28 13:20:00,69.28,69.32,69.28,69.32,9700.0,52.9507,52.9812,52.9507,52.9812,9700.0
2013-08-28 13:25:00,69.32,69.33,69.27,69.33,15000.0,52.9812,52.9889,52.943,52.9889,15000.0
2013-08-28 13:30:00,69.34,69.35,69.31,69.33,24500.0,52.9965,53.0042,52.9736,52.9889,24500.0
2013-08-28 13:35:00,69.34,69.34,69.3,69.31,118200.0,52.9965,52.9965,52.9659,52.9736,118200.0
2013-08-28 13:40:00,69.31,69.32,69.28,69.28,47200.0,52.9736,52.9812,52.9507,52.9507,47200.0
2013-08-28 13:45:00,69.29,69.3,69.24,69.29,23200.0,52.9583,52.9659,52.9201,52.9583,23200.0
2013-08-28 13:50:00,69.28,69.3,69.22,69.24,51700.0,52.9507,52.9659,52.9048,52.9201,51700.0
2013-08-28 13:55:00,69.24,69.35,69.23,69.35,54000.0,52.9201,53.0042,52.9124,53.0042,54000.0
2013-08-28 14:00:00,69.35,69.39,69.32,69.35,20100.0,53.0042,53.0347,52.9812,53.0042,20100.0
2013-08-28 14:05:00,69.34,69.34,69.25,69.26,24300.0,52.9965,52.9965,52.9277,52.9354,24300.0
2013-08-28 14:10:00,69.27,69.28,69.18,69.26,36800.0,52.943,52.9507,52.8742,52.9354,36800.0
2013-08-28 14:15:00,69.26,69.28,69.24,69.27,29200.0,52.9354,52.9507,52.9201,52.943,29200.0
2013-08-28 14:20:00,69.27,69.3,69.27,69.3,21100.0,52.943,52.9659,52.943,52.9659,21100.0
2013-08-28 14:25:00,69.3,69.31,69.29,69.3,24700.0,52.9659,52.9736,52.9583,52.9659,24700.0
2013-08-28 14:30:00,69.3,69.32,69.27,69.31,26700.0,52.9659,52.9812,52.943,52.9736,26700.0
2013-08-28 14:35:00,69.31,69.31,69.22,69.23,37400.0,52.9736,52.9736,52.9048,52.9124,37400.0
2013-08-28 14:40:00,69.23,69.28,69.18,69.2,46400.0,52.9124,52.9507,52.8742,52.8895,46400.0
2013-08-28 14:45:00,69.2,69.2,69.15,69.2,48400.0,52.8895,52.8895,52.8513,52.8895,48400.0
2013-08-28 14:50:00,69.19,69.23,69.15,69.17,56200.0,52.8819,52.9124,52.8513,52.8666,56200.0
2013-08-28 14:55:00,69.17,69.25,69.17,69.2,72400.0,52.8666,52.9277,52.8666,52.8895,72400.0
2013-08-28 15:00:00,69.2,69.21,69.1,69.16,73100.0,52.8895,52.8972,52.8131,52.8589,73100.0
2013-08-28 15:05:00,69.17,69.25,69.16,69.24,95200.0,52.8666,52.9277,52.8589,52.9201,95200.0
2013-08-28 15:10:00,69.24,69.27,69.21,69.25,35200.0,52.9201,52.943,52.8972,52.9277,35200.0
2013-08-28 15:15:00,69.24,69.24,69.18,69.21,34100.0,52.9201,52.9201,52.8742,52.8972,34100.0
2013-08-28 15:20:00,69.21,69.26,69.2,69.2,29700.0,52.8972,52.9354,52.8895,52.8895,29700.0
2013-08-28 15:25:00,69.2,69.21,69.16,69.18,36600.0,52.8895,52.8972,52.8589,52.8742,36600.0
2013-08-28 15:30:00,69.18,69.22,69.18,69.21,25600.0,52.8742,52.9048,52.8742,52.8972,25600.0
2013-08-28 15:35:00,69.21,69.22,69.18,69.19,55100.0,52.8972,52.9048,52.8742,52.8819,55100.0
2013-08-28 15:40:00,69.2,69.21,69.19,69.2,47800.0,52.8895,52.8972,52.8819,52.8895,47800.0
2013-08-28 15:45:00,69.19,69.2,69.09,69.13,66300.0,52.8819,52.8895,52.8054,52.836,66300.0
2013-08-28 15:50:00,69.14,69.18,69.13,69.16,45400.0,52.8437,52.8742,52.836,52.8589,45400.0
2013-08-28 15:55:00,69.16,69.17,69.08,69.1,118500.0,52.8589,52.8666,52.7978,52.8131,118500.0
2013-08-29 09:30:00,69.05,69.14,68.85,68.9,91900.0,52.7749,52.8437,52.622,52.6602,91900.0
2013-08-29 09:35:00,68.84,69.08,68.84,69.05,28400.0,52.6144,52.7978,52.6144,52.7749,28400.0
2013-08-29 09:40:00,69.08,69.31,69.06,69.28,23300.0,52.7978,52.9736,52.7825,52.9507,23300.0
2013-08-29 09:45:00,69.32,69.32,69.11,69.25,26000.0,52.9812,52.9812,52.8207,52.9277,26000.0
2013-08-29 09:50:00,69.3,69.44,69.23,69.4,58300.0,52.9659,53.0729,52.9124,53.0424,58300.0
2013-08-29 09:55:00,69.4,69.42,69.06,69.28,36200.0,53.0424,53.0577,52.7825,52.9507,36200.0
2013-08-29 10:00:00,69.27,69.35,69.18,69.24,29600.0,52.943,53.0042,52.8742,52.9201,29600.0
2013-08-29 10:05:00,69.22,69.38,69.22,69.38,34100.0,52.9048,53.0271,52.9048,53.0271,34100.0
2013-08-29 10:10:00,69.4,69.4,69.26,69.3,42000.0,53.0424,53.0424,52.9354,52.9659,42000.0
2013-08-29 10:15:00,69.31,69.32,69.28,69.32,19600.0,52.9736,52.9812,52.9507,52.9812,19600.0
2013-08-29 10:20:00,69.32,69.34,69.27,69.28,56500.0,52.9812,52.9965,52.943,52.9507,56500.0
2013-08-29 10:25:00,69.26,69.36,69.22,69.31,25000.0,52.9354,53.0118,52.9048,52.9736,25000.0
2013-08-29 10:30:00,69.3,69.34,69.29,69.33,34100.0,52.9659,52.9965,52.9583,52.9889,34100.0
2013-08-29 10:35:00,69.33,69.38,69.3,69.31,26600.0,52.9889,53.0271,52.9659,52.9736,26600.0
2013-08-29 10:40:00,69.31,69.38,69.3,69.37,21500.0,52.9736,53.0271,52.9659,53.0194,21500.0
2013-08-29 10:45:00,69.38,69.4,69.34,69.38,32900.0,53.0271,53.0424,52.9965,53.0271,32900.0
2013-08-29 10:50:00,69.37,69.42,69.33,69.42,29300.0,53.0194,53.0577,52.9889,53.0577,29300.0
2013-08-29 10:55:00,69.43,69.43,69.38,69.4,13100.0,53.0653,53.0653,53.0271,53.0424,13100.0
2013-08-29 11:00:00,69.4,69.44,69.36,69.36,18900.0,53.0424,53.0729,53.0118,53.0118,18900.0
2013-08-29 11:05:00,69.37,69.42,69.34,69.39,25500.0,53.0194,53.0577,52.9965,53.0347,25500.0
2013-08-29 11:10:00,69.39,69.49,69.39,69.46,18100.0,53.0347,53.1112,53.0347,53.0882,18100.0
2013-08-29 11:15:00,69.46,69.52,69.46,69.51,11600.0,53.0882,53.1341,53.0882,53.1264,11600.0
2013-08-29 11:20:00,69.51,69.56,69.51,69.51,16400.0,53.1264,53.1647,53.1264,53.1264,16400.0
2013-08-29 11:25:00,69.51,69.56,69.49,69.54,16900.0,53.1264,53.1647,53.1112,53.1494,16900.0
2013-08-29 11:30:00,69.54,69.56,69.52,69.55,10600.0,53.1494,53.1647,53.1341,53.157,10600.0
2013-08-29 11:35:00,69.57,69.65,69.57,69.6,21600.0,53.1723,53.2334,53.1723,53.1952,21600.0
2013-08-29 11:40:00,69.6,69.66,69.58,69.66,59100.0,53.1952,53.2411,53.1799,53.2411,59100.0
2013-08-29 11:45:00,69.66,69.68,69.66,69.67,17100.0,53.2411,53.2564,53.2411,53.2487,17100.0
2013-08-29 11:50:00,69.66,69.67,69.6,69.61,27200.0,53.2411,53.2487,53.1952,53.2029,27200.0
2013-08-29 11:55:00,69.62,69.62,69.59,69.59,14800.0,53.2105,53.2105,53.1876,53.1876,14800.0
2013-08-29 12:00:00,69.61,69.64,69.61,69.64,9700.0,53.2029,53.2258,53.2029,53.2258,9700.0
2013-08-29 12:05:00,69.64,69.66,69.63,69.64,16000.0,53.2258,53.2411,53.2182,53.2258,16000.0
2013-08-29 12:10:00,69.63,69.7,69.63,69.7,25100.0,53.2182,53.2717,53.2182,53.2717,25100.0
2013-08-29 12:15:00,69.69,69.81,69.68,69.81,24300.0,53.264,53.3557,53.2564,53.3557,24300.0
2013-08-29 12:20:00,69.8,69.91,69.8,69.84,28400.0,53.3481,53.4322,53.3481,53.3787,28400.0
2013-08-29 12:25:00,69.84,69.89,69.8,69.88,22600.0,53.3787,53.4169,53.3481,53.4092,22600.0
2013-08-29 12:30:00,69.88,69.93,69.87,69.87,20600.0,53.4092,53.4474,53.4016,53.4016,20600.0
2013-08-29 12:35:00,69.87,69.89,69.79,69.83,10800.0,53.4016,53.4169,53.3404,53.371,10800.0
2013-08-29 12:40:00,69.84,69.84,69.77,69.77,12100.0,53.3787,53.3787,53.3252,53.3252,12100.0
2013-08-29 12:45:00,69.75,69.8,69.7,69.8,9100.0,53.3099,53.3481,53.2717,53.3481,9100.0
2013-08-29 12:50:00,69.78,69.82,69.77,69.79,9100.0,53.3328,53.3634,53.3252,53.3404,9100.0
2013-08-29 12:55:00,69.79,69.79,69.74,69.78,6900.0,53.3404,53.3404,53.3022,53.3328,6900.0
2013-08-29 13:00:00,69.78,69.79,69.76,69.79,10000.0,53.3328,53.3404,53.3175,53.3404,10000.0
2013-08-29 13:05:00,69.78,69.8,69.75,69.77,11300.0,53.3328,53.3481,53.3099,53.3252,11300.0
2013-08-29 13:10:00,69.76,69.76,69.68,69.71,9700.0,53.3175,53.3175,53.2564,53.2793,9700.0
2013-08-29 13:15:00,69.71,69.77,69.68,69.77,14200.0,53.2793,53.3252,53.2564,53.3252,14200.0
2013-08-29 13:20:00,69.77,69.77,69.6,69.6,11600.0,53.3252,53.3252,53.1952,53.1952,11600.0
2013-08-29 13:25:00,69.6,69.64,69.57,69.63,14400.0,53.1952,53.2258,53.1723,53.2182,14400.0
2013-08-29 13:30:00,69.63,69.65,69.6,69.65,10800.0,53.2182,53.2334,53.1952,53.2334,10800.0
2013-08-29 13:35:00,69.64,69.64,69.61,69.64,9400.0,53.2258,53.2258,53.2029,53.2258,9400.0
2013-08-29 13:40:00,69.63,69.65,69.61,69.63,9000.0,53.2182,53.2334,53.2029,53.2182,9000.0
2013-08-29 13:45:00,69.63,69.64,69.58,69.6,7700.0,53.2182,53.2258,53.1799,53.1952,7700.0
2013-08-29 13:50:00,69.6,69.63,69.57,69.58,9600.0,53.1952,53.2182,53.1723,53.1799,9600.0
2013-08-29 13:55:00,69.59,69.63,69.59,69.6,5700.0,53.1876,53.2182,53.1876,53.1952,5700.0
2013-08-29 14:00:00,69.59,69.61,69.58,69.58,6100.0,53.1876,53.2029,53.1799,53.1799,6100.0
2013-08-29 14:05:00,69.59,69.59,69.51,69.54,20600.0,53.1876,53.1876,53.1264,53.1494,20600.0
2013-08-29 14:10:00,69.55,69.61,69.55,69.56,8300.0,53.157,53.2029,53.157,53.1647,8300.0
2013-08-29 14:15:00,69.56,69.58,69.51,69.53,11100.0,53.1647,53.1799,53.1264,53.1417,11100.0
2013-08-29 14:20:00,69.52,69.58,69.51,69.57,18800.0,53.1341,53.1799,53.1264,53.1723,18800.0
2013-08-29 14:25:00,69.58,69.66,69.57,69.65,17200.0,53.1799,53.2411,53.1723,53.2334,17200.0
2013-08-29 14:30:00,69.65,69.72,69.64,69.7,17400.0,53.2334,53.2869,53.2258,53.2717,17400.0
2013-08-29 14:35:00,69.69,69.73,69.68,69.7,16800.0,53.264,53.2946,53.2564,53.2717,16800.0
2013-08-29 14:40:00,69.7,69.72,69.66,69.66,4700.0,53.2717,53.2869,53.2411,53.2411,4700.0
2013-08-29 14:45:00,69.66,69.69,69.65,69.65,10000.0,53.2411,53.264,53.2334,53.2334,10000.0
2013-08-29 14:50:00,69.66,69.67,69.65,69.65,13000.0,53.2411,53.2487,53.2334,53.2334,13000.0
2013-08-29 14:55:00,69.65,69.68,69.65,69.65,9000.0,53.2334,53.2564,53.2334,53.2334,9000.0
2013-08-29 15:00:00,69.65,69.68,69.65,69.68,12100.0,53.2334,53.2564,53.2334,53.2564,12100.0
2013-08-29 15:05:00,69.69,69.7,69.65,69.66,13400.0,53.264,53.2717,53.2334,53.2411,13400.0
2013-08-29 15:10:00,69.65,69.66,69.63,69.66,17700.0,53.2334,53.2411,53.2182,53.2411,17700.0
2013-08-29 15:15:00,69.67,69.72,69.67,69.7,13800.0,53.2487,53.2869,53.2487,53.2717,13800.0
2013-08-29 15:20:00,69.69,69.73,69.67,69.67,15500.0,53.264,53.2946,53.2487,53.2487,15500.0
2013-08-29 15:25:00,69.67,69.67,69.6,69.61,23500.0,53.2487,53.2487,53.1952,53.2029,23500.0
2013-08-29 15:30:00,69.61,69.62,69.49,69.5,27900.0,53.2029,53.2105,53.1112,53.1188,27900.0
2013-08-29 15:35:00,69.51,69.56,69.51,69.52,15900.0,53.1264,53.1647,53.1264,53.1341,15900.0
2013-08-29 15:40:00,69.52,69.58,69.5,69.58,23400.0,53.1341,53.1799,53.1188,53.1799,23400.0
2013-08-29 15:45:00,69.59,69.63,69.58,69.59,20800.0,53.1876,53.2182,53.1799,53.1876,20800.0
2013-08-29 15:50:00,69.58,69.63,69.54,69.55,25500.0,53.1799,53.2182,53.1494,53.157,25500.0
2013-08-29 15:55:00,69.55,69.7,69.54,69.68,159000.0,53.157,53.2717,53.1494,53.2564,159000.0
2013-08-30 09:30:00,69.83,69.92,69.58,69.75,35800.0,53.371,53.4398,53.1799,53.3099,35800.0
2013-08-30 09:35:00,69.7,69.76,69.55,69.67,31300.0,53.2717,53.3175,53.157,53.2487,31300.0
2013-08-30 09:40:00,69.69,69.94,69.64,69.75,18900.0,53.264,53.4551,53.2258,53.3099,18900.0
2013-08-30 09:45:00,69.7,69.82,69.63,69.68,23000.0,53.2717,53.3634,53.2182,53.2564,23000.0
2013-08-30 09:50:00,69.68,69.79,69.57,69.7,13600.0,53.2564,53.3404,53.1723,53.2717,13600.0
2013-08-30 09:55:00,69.7,69.75,69.5,69.59,15800.0,53.2717,53.3099,53.1188,53.1876,15800.0
2013-08-30 10:00:00,69.59,69.59,69.43,69.55,40000.0,53.1876,53.1876,53.0653,53.157,40000.0
2013-08-30 10:05:00,69.53,69.65,69.52,69.61,13000.0,53.1417,53.2334,53.1341,53.2029,13000.0
2013-08-30 10:10:00,69.6,69.7,69.53,69.56,26300.0,53.1952,53.2717,53.1417,53.1647,26300.0
2013-08-30 10:15:00,69.56,69.64,69.56,69.62,21800.0,53.1647,53.2258,53.1647,53.2105,21800.0
2013-08-30 10:20:00,69.63,69.63,69.58,69.59,12600.0,53.2182,53.2182,53.1799,53.1876,12600.0
2013-08-30 10:25:00,69.57,69.64,69.51,69.62,23100.0,53.1723,53.2258,53.1264,53.2105,23100.0
2013-08-30 10:30:00,69.62,69.66,69.58,69.65,11900.0,53.2105,53.2411,53.1799,53.2334,11900.0
2013-08-30 10:35:00,69.63,69.65,69.59,69.65,10500.0,53.2182,53.2334,53.1876,53.2334,10500.0
2013-08-30 10:40:00,69.63,69.65,69.51,69.54,27800.0,53.2182,53.2334,53.1264,53.1494,27800.0
2013-08-30 10:45:00,69.52,69.55,69.49,69.51,45700.0,53.1341,53.157,53.1112,53.1264,45700.0
2013-08-30 10:50:00,69.5,69.56,69.5,69.53,37300.0,53.1188,53.1647,53.1188,53.1417,37300.0
2013-08-30 10:55:00,69.53,69.55,69.48,69.48,29900.0,53.1417,53.157,53.1035,53.1035,29900.0
2013-08-30 11:00:00,69.49,69.53,69.43,69.51,48200.0,53.1112,53.1417,53.0653,53.1264,48200.0
2013-08-30 11:05:00,69.5,69.51,69.46,69.51,20900.0,53.1188,53.1264,53.0882,53.1264,20900.0
2013-08-30 11:10:00,69.51,69.54,69.47,69.47,27800.0,53.1264,53.1494,53.0959,53.0959,27800.0
2013-08-30 11:15:00,69.48,69.6,69.47,69.56,28200.0,53.1035,53.1952,53.0959,53.1647,28200.0
2013-08-30 11:20:00,69.56,69.62,69.55,69.59,33700.0,53.1647,53.2105,53.157,53.1876,33700.0
2013-08-30 11:25:00,69.58,69.61,69.56,69.58,35000.0,53.1799,53.2029,53.1647,53.1799,35000.0
2013-08-30 11:30:00,69.58,69.6,69.57,69.59,24200.0,53.1799,53.1952,53.1723,53.1876,24200.0
2013-08-30 11:35:00,69.58,69.6,69.57,69.6,26300.0,53.1799,53.1952,53.1723,53.1952,26300.0
2013-08-30 11:40:00,69.6,69.61,69.56,69.6,40300.0,53.1952,53.2029,53.1647,53.1952,40300.0
2013-08-30 11:45:00,69.6,69.62,69.57,69.59,9500.0,53.1952,53.2105,53.1723,53.1876,9500.0
2013-08-30 11:50:00,69.59,69.62,69.57,69.6,37300.0,53.1876,53.2105,53.1723,53.1952,37300.0
2013-08-30 11:55:00,69.6,69.62,69.57,69.58,25700.0,53.1952,53.2105,53.1723,53.1799,25700.0
2013-08-30 12:00:00,69.58,69.59,69.52,69.57,22000.0,53.1799,53.1876,53.1341,53.1723,22000.0
2013-08-30 12:05:00,69.58,69.61,69.57,69.59,35000.0,53.1799,53.2029,53.1723,53.1876,35000.0
2013-08-30 12:10:00,69.59,69.66,69.59,69.64,23400.0,53.1876,53.2411,53.1876,53.2258,23400.0
2013-08-30 12:15:00,69.6,69.67,69.6,69.67,12400.0,53.1952,53.2487,53.1952,53.2487,12400.0
2013-08-30 12:20:00,69.67,69.7,69.63,69.67,10800.0,53.2487,53.2717,53.2182,53.2487,10800.0
2013-08-30 12:25:00,69.67,69.67,69.63,69.65,17900.0,53.2487,53.2487,53.2182,53.2334,17900.0
2013-08-30 12:30:00,69.63,69.66,69.62,69.64,23900.0,53.2182,53.2411,53.2105,53.2258,23900.0
2013-08-30 12:35:00,69.65,69.66,69.62,69.64,4100.0,53.2334,53.2411,53.2105,53.2258,4100.0
2013-08-30 12:40:00,69.63,69.66,69.62,69.66,44400.0,53.2182,53.2411,53.2105,53.2411,44400.0
2013-08-30 12:45:00,69.66,69.66,69.62,69.63,25200.0,53.2411,53.2411,53.2105,53.2182,25200.0
2013-08-30 12:50:00,69.63,69.64,69.62,69.63,11700.0,53.2182,53.2258,53.2105,53.2182,11700.0
2013-08-30 12:55:00,69.63,69.65,69.62,69.64,32800.0,53.2182,53.2334,53.2105,53.2258,32800.0
2013-08-30 13:00:00,69.64,69.65,69.5,69.5,54200.0,53.2258,53.2334,53.1188,53.1188,54200.0
2013-08-30 13:05:00,69.49,69.52,69.4,69.43,15100.0,53.1112,53.1341,53.0424,53.0653,15100.0
2013-08-30 13:10:00,69.42,69.51,69.4,69.48,20800.0,53.0577,53.1264,53.0424,53.1035,20800.0
2013-08-30 13:15:00,69.47,69.65,69.47,69.64,21600.0,53.0959,53.2334,53.0959,53.2258,21600.0
2013-08-30 13:20:00,69.62,69.62,69.54,69.55,46300.0,53.2105,53.2105,53.1494,53.157,46300.0
2013-08-30 13:25:00,69.58,69.61,69.54,69.59,7400.0,53.1799,53.2029,53.1494,53.1876,7400.0
2013-08-30 13:30:00,69.57,69.57,69.51,69.53,13600.0,53.1723,53.1723,53.1264,53.1417,13600.0
2013-08-30 13:35:00,69.52,69.57,69.52,69.53,11000.0,53.1341,53.1723,53.1341,53.1417,11000.0
2013-08-30 13:40:00,69.53,69.55,69.52,69.53,17500.0,53.1417,53.157,53.1341,53.1417,17500.0
2013-08-30 13:45:00,69.54,69.59,69.52,69.52,15500.0,53.1494,53.1876,53.1341,53.1341,15500.0
2013-08-30 13:50:00,69.51,69.56,69.51,69.55,40400.0,53.1264,53.1647,53.1264,53.157,40400.0
2013-08-30 13:55:00,69.55,69.55,69.49,69.52,23900.0,53.157,53.157,53.1112,53.1341,23900.0
2013-08-30 14:00:00,69.53,69.56,69.39,69.41,100700.0,53.1417,53.1647,53.0347,53.05,100700.0
2013-08-30 14:05:00,69.42,69.46,69.41,69.43,29600.0,53.0577,53.0882,53.05,53.0653,29600.0
2013-08-30 14:10:00,69.44,69.5,69.42,69.42,24200.0,53.0729,53.1188,53.0577,53.0577,24200.0
2013-08-30 14:15:00,69.42,69.46,69.41,69.46,16500.0,53.0577,53.0882,53.05,53.0882,16500.0
2013-08-30 14:20:00,69.46,69.46,69.42,69.43,9700.0,53.0882,53.0882,53.0577,53.0653,9700.0
2013-08-30 14:25:00,69.43,69.46,69.43,69.44,9900.0,53.0653,53.0882,53.0653,53.0729,9900.0
2013-08-30 14:30:00,69.45,69.47,69.43,69.47,12700.0,53.0806,53.0959,53.0653,53.0959,12700.0
2013-08-30 14:35:00,69.47,69.48,69.44,69.45,7600.0,53.0959,53.1035,53.0729,53.0806,7600.0
2013-08-30 14:40:00,69.44,69.47,69.43,69.46,10400.0,53.0729,53.0959,53.0653,53.0882,10400.0
2013-08-30 14:45:00,69.45,69.46,69.43,69.46,13300.0,53.0806,53.0882,53.0653,53.0882,13300.0
2013-08-30 14:50:00,69.47,69.49,69.44,69.44,11900.0,53.0959,53.1112,53.0729,53.0729,11900.0
2013-08-30 14:55:00,69.44,69.45,69.42,69.43,12700.0,53.0729,53.0806,53.0577,53.0653,12700.0
2013-08-30 15:00:00,69.42,69.48,69.41,69.48,26200.0,53.0577,53.1035,53.05,53.1035,26200.0
2013-08-30 15:05:00,69.48,69.48,69.4,69.43,30500.0,53.1035,53.1035,53.0424,53.0653,30500.0
2013-08-30 15:10:00,69.43,69.48,69.41,69.46,20100.0,53.0653,53.1035,53.05,53.0882,20100.0
2013-08-30 15:15:00,69.46,69.47,69.42,69.45,12300.0,53.0882,53.0959,53.0577,53.0806,12300.0
2013-08-30 15:20:00,69.46,69.48,69.44,69.46,13200.0,53.0882,53.1035,53.0729,53.0882,13200.0
2013-08-30 15:25:00,69.45,69.47,69.41,69.43,27200.0,53.0806,53.0959,53.05,53.0653,27200.0
2013-08-30 15:30:00,69.44,69.5,69.42,69.43,48000.0,53.0729,53.1188,53.0577,53.0653,48000.0
2013-08-30 15:35:00,69.43,69.45,69.42,69.44,35500.0,53.0653,53.0806,53.0577,53.0729,35500.0
2013-08-30 15:40:00,69.43,69.47,69.35,69.35,72700.0,53.0653,53.0959,53.0042,53.0042,72700.0
2013-08-30 15:45:00,69.34,69.41,69.32,69.4,60100.0,52.9965,53.05,52.9812,53.0424,60100.0
2013-08-30 15:50:00,69.4,69.41,69.37,69.39,113500.0,53.0424,53.05,53.0194,53.0347,113500.0
2013-08-30 15:55:00,69.39,69.58,69.39,69.47,114400.0,53.0347,53.1799,53.0347,53.0959,114400.0
2013-09-03 09:30:00,69.78,70.3,69.73,70.19,89700.0,53.3328,53.7302,53.2946,53.6462,89700.0
2013-09-03 09:35:00,70.12,70.18,69.4,69.45,41000.0,53.5927,53.6385,53.0424,53.0806,41000.0
2013-09-03 09:40:00,69.45,69.57,69.42,69.5,38300.0,53.0806,53.1723,53.0577,53.1188,38300.0
2013-09-03 09:45:00,69.52,69.69,69.48,69.65,34500.0,53.1341,53.264,53.1035,53.2334,34500.0
2013-09-03 09:50:00,69.64,69.77,69.63,69.68,22600.0,53.2258,53.3252,53.2182,53.2564,22600.0
2013-09-03 09:55:00,69.63,69.77,69.63,69.65,31200.0,53.2182,53.3252,53.2182,53.2334,31200.0
2013-09-03 10:00:00,69.68,69.7,69.42,69.42,27400.0,53.2564,53.2717,53.0577,53.0577,27400.0
2013-09-03 10:05:00,69.44,69.49,69.38,69.42,57600.0,53.0729,53.1112,53.0271,53.0577,57600.0
2013-09-03 10:10:00,69.41,69.43,69.25,69.26,32600.0,53.05,53.0653,52.9277,52.9354,32600.0
2013-09-03 10:15:00,69.24,69.25,69.06,69.23,36500.0,52.9201,52.9277,52.7825,52.9124,36500.0
2013-09-03 10:20:00,69.19,69.26,68.93,68.95,67000.0,52.8819,52.9354,52.6831,52.6984,67000.0
2013-09-03 10:25:00,68.97,69.2,68.96,69.11,34800.0,52.7137,52.8895,52.7061,52.8207,34800.0
2013-09-03 10:30:00,69.12,69.12,69.04,69.07,20900.0,52.8284,52.8284,52.7672,52.7902,20900.0
2013-09-03 10:35:00,69.09,69.09,68.97,69.05,31700.0,52.8054,52.8054,52.7137,52.7749,31700.0
2013-09-03 10:40:00,69.05,69.09,69.03,69.09,50700.0,52.7749,52.8054,52.7596,52.8054,50700.0
2013-09-03 10:45:00,69.1,69.15,69.09,69.11,22700.0,52.8131,52.8513,52.8054,52.8207,22700.0
2013-09-03 10:50:00,69.11,69.13,69.09,69.1,23600.0,52.8207,52.836,52.8054,52.8131,23600.0
2013-09-03 10:55:00,69.09,69.12,69.06,69.1,40500.0,52.8054,52.8284,52.7825,52.8131,40500.0
2013-09-03 11:00:00,69.11,69.16,69.05,69.07,22900.0,52.8207,52.8589,52.7749,52.7902,22900.0
2013-09-03 11:05:00,69.06,69.1,69.05,69.06,31400.0,52.7825,52.8131,52.7749,52.7825,31400.0
2013-09-03 11:10:00,69.07,69.07,69.03,69.03,22500.0,52.7902,52.7902,52.7596,52.7596,22500.0
2013-09-03 11:15:00,69.03,69.1,69.03,69.09,29300.0,52.7596,52.8131,52.7596,52.8054,29300.0
2013-09-03 11:20:00,69.08,69.1,69.0,69.09,44700.0,52.7978,52.8131,52.7366,52.8054,44700.0
2013-09-03 11:25:00,69.08,69.09,68.99,69.02,41500.0,52.7978,52.8054,52.729,52.7519,41500.0
2013-09-03 11:30:00,69.04,69.08,68.97,69.05,40800.0,52.7672,52.7978,52.7137,52.7749,40800.0
2013-09-03 11:35:00,69.04,69.06,68.92,69.03,42400.0,52.7672,52.7825,52.6755,52.7596,42400.0
2013-09-03 11:40:00,69.03,69.05,68.94,69.03,34000.0,52.7596,52.7749,52.6908,52.7596,34000.0
2013-09-03 11:45:00,69.03,69.03,68.95,69.02,34100.0,52.7596,52.7596,52.6984,52.7519,34100.0
2013-09-03 11:50:00,69.04,69.04,68.97,68.98,7100.0,52.7672,52.7672,52.7137,52.7214,7100.0
2013-09-03 11:55:00,68.99,69.06,68.97,69.02,24000.0,52.729,52.7825,52.7137,52.7519,24000.0
2013-09-03 12:00:00,69.03,69.06,69.01,69.05,6100.0,52.7596,52.7825,52.7443,52.7749,6100.0
2013-09-03 12:05:00,69.04,69.09,69.03,69.06,22000.0,52.7672,52.8054,52.7596,52.7825,22000.0
2013-09-03 12:10:00,69.06,69.07,69.02,69.02,12800.0,52.7825,52.7902,52.7519,52.7519,12800.0
2013-09-03 12:15:00,69.03,69.05,68.99,69.01,20700.0,52.7596,52.7749,52.729,52.7443,20700.0
2013-09-03 12:20:00,69.01,69.04,68.99,69.01,11100.0,52.7443,52.7672,52.729,52.7443,11100.0
2013-09-03 12:25:00,69.0,69.02,68.97,68.99,7900.0,52.7366,52.7519,52.7137,52.729,7900.0
2013-09-03 12:30:00,68.99,68.99,68.92,68.97,58500.0,52.729,52.729,52.6755,52.7137,58500.0
2013-09-03 12:35:00,68.97,68.99,68.85,68.85,25000.0,52.7137,52.729,52.622,52.622,25000.0
2013-09-03 12:40:00,68.85,68.88,68.81,68.87,5000.0,52.622,52.6449,52.5914,52.6373,5000.0
2013-09-03 12:45:00,68.88,68.92,68.79,68.92,18000.0,52.6449,52.6755,52.5761,52.6755,18000.0
2013-09-03 12:50:00,68.91,68.99,68.9,68.94,47700.0,52.6679,52.729,52.6602,52.6908,47700.0
2013-09-03 12:55:00,68.95,68.98,68.86,68.89,45800.0,52.6984,52.7214,52.6296,52.6526,45800.0
2013-09-03 13:00:00,68.9,68.95,68.88,68.93,27400.0,52.6602,52.6984,52.6449,52.6831,27400.0
2013-09-03 13:05:00,68.93,69.02,68.93,69.0,25900.0,52.6831,52.7519,52.6831,52.7366,25900.0
2013-09-03 13:10:00,69.03,69.08,69.0,69.01,14300.0,52.7596,52.7978,52.7366,52.7443,14300.0
2013-09-03 13:15:00,69.02,69.05,68.94,68.94,18800.0,52.7519,52.7749,52.6908,52.6908,18800.0
2013-09-03 13:20:00,68.94,69.02,68.94,69.01,19100.0,52.6908,52.7519,52.6908,52.7443,19100.0
2013-09-03 13:25:00,69.0,69.04,68.99,69.03,8500.0,52.7366,52.7672,52.729,52.7596,8500.0
2013-09-03 13:30:00,69.03,69.05,68.98,69.0,16300.0,52.7596,52.7749,52.7214,52.7366,16300.0
2013-09-03 13:35:00,69.0,69.0,68.96,68.98,18200.0,52.7366,52.7366,52.7061,52.7214,18200.0
2013-09-03 13:40:00,68.98,69.05,68.97,69.04,28300.0,52.7214,52.7749,52.7137,52.7672,28300.0
2013-09-03 13:45:00,69.04,69.08,68.95,68.97,42500.0,52.7672,52.7978,52.6984,52.7137,42500.0
2013-09-03 13:50:00,68.97,69.01,68.95,68.99,18200.0,52.7137,52.7443,52.6984,52.729,18200.0
2013-09-03 13:55:00,68.99,69.02,68.99,69.0,15400.0,52.729,52.7519,52.729,52.7366,15400.0
2013-09-03 14:00:00,69.0,69.04,69.0,69.01,13900.0,52.7366,52.7672,52.7366,52.7443,13900.0
2013-09-03 14:05:00,69.0,69.05,69.0,69.01,16600.0,52.7366,52.7749,52.7366,52.7443,16600.0
2013-09-03 14:10:00,69.02,69.1,69.02,69.06,9300.0,52.7519,52.8131,52.7519,52.7825,9300.0
2013-09-03 14:15:00,69.07,69.08,68.99,69.0,10100.0,52.7902,52.7978,52.729,52.7366,10100.0
2013-09-03 14:20:00,69.0,69.01,68.98,69.0,36700.0,52.7366,52.7443,52.7214,52.7366,36700.0
2013-09-03 14:25:00,69.0,69.06,68.98,69.05,19200.0,52.7366,52.7825,52.7214,52.7749,19200.0
2013-09-03 14:30:00,69.04,69.05,68.98,68.98,11400.0,52.7672,52.7749,52.7214,52.7214,11400.0
2013-09-03 14:35:00,68.98,69.01,68.97,69.01,23900.0,52.7214,52.7443,52.7137,52.7443,23900.0
2013-09-03 14:40:00,69.01,69.01,68.95,68.95,30300.0,52.7443,52.7443,52.6984,52.6984,30300.0
2013-09-03 14:45:00,68.96,69.01,68.92,68.96,30000.0,52.7061,52.7443,52.6755,52.7061,30000.0
2013-09-03 14:50:00,68.96,69.07,68.92,69.06,32300.0,52.7061,52.7902,52.6755,52.7825,32300.0
2013-09-03 14:55:00,69.08,69.11,69.03,69.08,18500.0,52.7978,52.8207,52.7596,52.7978,18500.0
2013-09-03 15:00:00,69.08,69.11,69.03,69.07,28600.0,52.7978,52.8207,52.7596,52.7902,28600.0
2013-09-03 15:05:00,69.07,69.11,69.05,69.07,21600.0,52.7902,52.8207,52.7749,52.7902,21600.0
2013-09-03 15:10:00,69.07,69.09,69.04,69.05,18800.0,52.7902,52.8054,52.7672,52.7749,18800.0
2013-09-03 15:15:00,69.06,69.1,69.0,69.0,25800.0,52.7825,52.8131,52.7366,52.7366,25800.0
2013-09-03 15:20:00,69.01,69.04,68.97,68.98,26100.0,52.7443,52.7672,52.7137,52.7214,26100.0
2013-09-03 15:25:00,68.99,69.04,68.98,69.01,42500.0,52.729,52.7672,52.7214,52.7443,42500.0
2013-09-03 15:30:00,69.02,69.04,68.99,69.02,27400.0,52.7519,52.7672,52.729,52.7519,27400.0
2013-09-03 15:35:00,69.03,69.06,68.97,69.04,32100.0,52.7596,52.7825,52.7137,52.7672,32100.0
2013-09-03 15:40:00,69.03,69.17,69.01,69.16,40400.0,52.7596,52.8666,52.7443,52.8589,40400.0
2013-09-03 15:45:00,69.15,69.16,68.99,69.06,46700.0,52.8513,52.8589,52.729,52.7825,46700.0
2013-09-03 15:50:00,69.08,69.18,69.06,69.18,35700.0,52.7978,52.8742,52.7825,52.8742,35700.0
2013-09-03 15:55:00,69.18,69.22,69.15,69.2,85700.0,52.8742,52.9048,52.8513,52.8895,85700.0
2013-09-04 09:30:00,69.23,69.26,68.92,68.97,51800.0,52.9124,52.9354,52.6755,52.7137,51800.0
2013-09-04 09:35:00,69.02,69.28,68.98,69.22,25900.0,52.7519,52.9507,52.7214,52.9048,25900.0
2013-09-04 09:40:00,69.25,69.34,69.15,69.19,11700.0,52.9277,52.9965,52.8513,52.8819,11700.0
2013-09-04 09:45:00,69.25,69.26,69.13,69.18,30500.0,52.9277,52.9354,52.836,52.8742,30500.0
2013-09-04 09:50:00,69.19,69.2,69.07,69.07,29500.0,52.8819,52.8895,52.7902,52.7902,29500.0
2013-09-04 09:55:00,69.09,69.13,68.97,69.13,43400.0,52.8054,52.836,52.7137,52.836,43400.0
2013-09-04 10:00:00,69.15,69.15,69.04,69.07,55600.0,52.8513,52.8513,52.7672,52.7902,55600.0
2013-09-04 10:05:00,69.09,69.18,69.08,69.18,20700.0,52.8054,52.8742,52.7978,52.8742,20700.0
2013-09-04 10:10:00,69.15,69.21,69.15,69.17,49800.0,52.8513,52.8972,52.8513,52.8666,49800.0
2013-09-04 10:15:00,69.18,69.35,69.18,69.25,23800.0,52.8742,53.0042,52.8742,52.9277,23800.0
2013-09-04 10:20:00,69.24,69.32,69.13,69.16,27800.0,52.9201,52.9812,52.836,52.8589,27800.0
2013-09-04 10:25:00,69.15,69.18,69.05,69.07,51400.0,52.8513,52.8742,52.7749,52.7902,51400.0
2013-09-04 10:30:00,69.07,69.13,69.02,69.1,54600.0,52.7902,52.836,52.7519,52.8131,54600.0
2013-09-04 10:35:00,69.09,69.12,69.05,69.05,13100.0,52.8054,52.8284,52.7749,52.7749,13100.0
2013-09-04 10:40:00,69.06,69.06,68.99,68.99,15800.0,52.7825,52.7825,52.729,52.729,15800.0
2013-09-04 10:45:00,69.01,69.09,68.98,69.06,42300.0,52.7443,52.8054,52.7214,52.7825,42300.0
2013-09-04 10:50:00,69.07,69.12,69.03,69.05,15200.0,52.7902,52.8284,52.7596,52.7749,15200.0
2013-09-04 10:55:00,69.05,69.09,68.98,69.0,15200.0,52.7749,52.8054,52.7214,52.7366,15200.0
2013-09-04 11:00:00,69.0,69.11,68.98,69.11,22700.0,52.7366,52.8207,52.7214,52.8207,22700.0
2013-09-04 11:05:00,69.11,69.11,69.0,69.0,8300.0,52.8207,52.8207,52.7366,52.7366,8300.0
2013-09-04 11:10:00,69.0,69.02,68.96,69.0,24500.0,52.7366,52.7519,52.7061,52.7366,24500.0
2013-09-04 11:15:00,69.0,69.05,69.0,69.04,18000.0,52.7366,52.7749,52.7366,52.7672,18000.0
2013-09-04 11:20:00,69.03,69.12,69.02,69.11,16600.0,52.7596,52.8284,52.7519,52.8207,16600.0
2013-09-04 11:25:00,69.13,69.14,69.06,69.07,14700.0,52.836,52.8437,52.7825,52.7902,14700.0
2013-09-04 11:30:00,69.07,69.15,69.02,69.14,18300.0,52.7902,52.8513,52.7519,52.8437,18300.0
2013-09-04 11:35:00,69.14,69.27,69.12,69.27,70100.0,52.8437,52.943,52.8284,52.943,70100.0
2013-09-04 11:40:00,69.27,69.41,69.27,69.34,19300.0,52.943,53.05,52.943,52.9965,19300.0
2013-09-04 11:45:00,69.35,69.35,69.25,69.25,13000.0,53.0042,53.0042,52.9277,52.9277,13000.0
2013-09-04 11:50:00,69.25,69.32,69.25,69.32,16100.0,52.9277,52.9812,52.9277,52.9812,16100.0
2013-09-04 11:55:00,69.32,69.37,69.32,69.35,20800.0,52.9812,53.0194,52.9812,53.0042,20800.0
2013-09-04 12:00:00,69.36,69.36,69.32,69.34,16800.0,53.0118,53.0118,52.9812,52.9965,16800.0
2013-09-04 12:05:00,69.34,69.34,69.27,69.28,20400.0,52.9965,52.9965,52.943,52.9507,20400.0
2013-09-04 12:10:00,69.28,69.3,69.27,69.29,16000.0,52.9507,52.9659,52.943,52.9583,16000.0
2013-09-04 12:15:00,69.3,69.3,69.24,69.25,26400.0,52.9659,52.9659,52.9201,52.9277,26400.0
2013-09-04 12:20:00,69.25,69.28,69.19,69.26,19000.0,52.9277,52.9507,52.8819,52.9354,19000.0
2013-09-04 12:25:00,69.25,69.26,69.22,69.23,8600.0,52.9277,52.9354,52.9048,52.9124,8600.0
2013-09-04 12:30:00,69.24,69.35,69.23,69.35,8700.0,52.9201,53.0042,52.9124,53.0042,8700.0
2013-09-04 12:35:00,69.34,69.44,69.34,69.44,12100.0,52.9965,53.0729,52.9965,53.0729,12100.0
2013-09-04 12:40:00,69.45,69.46,69.4,69.41,11800.0,53.0806,53.0882,53.0424,53.05,11800.0
2013-09-04 12:45:00,69.41,69.49,69.41,69.49,10800.0,53.05,53.1112,53.05,53.1112,10800.0
2013-09-04 12:50:00,69.49,69.49,69.37,69.38,7100.0,53.1112,53.1112,53.0194,53.0271,7100.0
2013-09-04 12:55:00,69.37,69.4,69.37,69.4,10500.0,53.0194,53.0424,53.0194,53.0424,10500.0
2013-09-04 13:00:00,69.41,69.44,69.4,69.41,11400.0,53.05,53.0729,53.0424,53.05,11400.0
2013-09-04 13:05:00,69.41,69.43,69.4,69.41,13800.0,53.05,53.0653,53.0424,53.05,13800.0
2013-09-04 13:10:00,69.41,69.42,69.39,69.4,13900.0,53.05,53.0577,53.0347,53.0424,13900.0
2013-09-04 13:15:00,69.4,69.46,69.39,69.46,8100.0,53.0424,53.0882,53.0347,53.0882,8100.0
2013-09-04 13:20:00,69.46,69.47,69.45,69.45,5900.0,53.0882,53.0959,53.0806,53.0806,5900.0
2013-09-04 13:25:00,69.45,69.47,69.43,69.47,10900.0,53.0806,53.0959,53.0653,53.0959,10900.0
2013-09-04 13:30:00,69.46,69.47,69.4,69.4,12700.0,53.0882,53.0959,53.0424,53.0424,12700.0
2013-09-04 13:35:00,69.4,69.43,69.36,69.42,19200.0,53.0424,53.0653,53.0118,53.0577,19200.0
2013-09-04 13:40:00,69.43,69.44,69.41,69.43,11800.0,53.0653,53.0729,53.05,53.0653,11800.0
2013-09-04 13:45:00,69.44,69.49,69.42,69.45,30700.0,53.0729,53.1112,53.0577,53.0806,30700.0
2013-09-04 13:50:00,69.45,69.45,69.33,69.34,14700.0,53.0806,53.0806,52.9889,52.9965,14700.0
2013-09-04 13:55:00,69.34,69.38,69.26,69.28,62200.0,52.9965,53.0271,52.9354,52.9507,62200.0
2013-09-04 14:00:00,69.29,69.4,69.28,69.38,28000.0,52.9583,53.0424,52.9507,53.0271,28000.0
2013-09-04 14:05:00,69.39,69.4,69.25,69.26,22800.0,53.0347,53.0424,52.9277,52.9354,22800.0
2013-09-04 14:10:00,69.25,69.34,69.25,69.31,10900.0,52.9277,52.9965,52.9277,52.9736,10900.0
2013-09-04 14:15:00,69.29,69.33,69.29,69.29,6400.0,52.9583,52.9889,52.9583,52.9583,6400.0
2013-09-04 14:20:00,69.31,69.31,69.27,69.29,16500.0,52.9736,52.9736,52.943,52.9583,16500.0
2013-09-04 14:25:00,69.29,69.31,69.27,69.28,13300.0,52.9583,52.9736,52.943,52.9507,13300.0
2013-09-04 14:30:00,69.28,69.28,69.23,69.25,14800.0,52.9507,52.9507,52.9124,52.9277,14800.0
2013-09-04 14:35:00,69.24,69.25,69.2,69.21,13900.0,52.9201,52.9277,52.8895,52.8972,13900.0
2013-09-04 14:40:00,69.2,69.26,69.2,69.23,15900.0,52.8895,52.9354,52.8895,52.9124,15900.0
2013-09-04 14:45:00,69.22,69.23,69.18,69.19,18300.0,52.9048,52.9124,52.8742,52.8819,18300.0
2013-09-04 14:50:00,69.19,69.21,69.16,69.19,24600.0,52.8819,52.8972,52.8589,52.8819,24600.0
2013-09-04 14:55:00,69.17,69.21,69.17,69.18,47500.0,52.8666,52.8972,52.8666,52.8742,47500.0
2013-09-04 15:00:00,69.18,69.21,69.13,69.14,48600.0,52.8742,52.8972,52.836,52.8437,48600.0
2013-09-04 15:05:00,69.14,69.14,69.12,69.14,25900.0,52.8437,52.8437,52.8284,52.8437,25900.0
2013-09-04 15:10:00,69.14,69.15,69.12,69.14,32100.0,52.8437,52.8513,52.8284,52.8437,32100.0
2013-09-04 15:15:00,69.14,69.19,69.13,69.19,58600.0,52.8437,52.8819,52.836,52.8819,58600.0
2013-09-04 15:20:00,69.2,69.23,69.13,69.16,19100.0,52.8895,52.9124,52.836,52.8589,19100.0
2013-09-04 15:25:00,69.16,69.22,69.15,69.2,24100.0,52.8589,52.9048,52.8513,52.8895,24100.0
2013-09-04 15:30:00,69.19,69.2,69.11,69.15,29200.0,52.8819,52.8895,52.8207,52.8513,29200.0
2013-09-04 15:35:00,69.14,69.15,69.1,69.12,39800.0,52.8437,52.8513,52.8131,52.8284,39800.0
2013-09-04 15:40:00,69.11,69.2,69.11,69.12,38200.0,52.8207,52.8895,52.8207,52.8284,38200.0
2013-09-04 15:45:00,69.13,69.28,69.11,69.28,75100.0,52.836,52.9507,52.8207,52.9507,75100.0
2013-09-04 15:50:00,69.29,69.31,69.26,69.29,75000.0,52.9583,52.9736,52.9354,52.9583,75000.0
2013-09-04 15:55:00,69.3,69.33,69.13,69.26,365500.0,52.9659,52.9889,52.836,52.9354,365500.0
2013-09-05 09:30:00,69.24,69.32,69.04,69.23,27200.0,52.9201,52.9812,52.7672,52.9124,27200.0
2013-09-05 09:35:00,69.23,69.35,69.2,69.2,17100.0,52.9124,53.0042,52.8895,52.8895,17100.0
2013-09-05 09:40:00,69.21,69.44,69.09,69.37,22700.0,52.8972,53.0729,52.8054,53.0194,22700.0
2013-09-05 09:45:00,69.4,69.5,69.3,69.34,18000.0,53.0424,53.1188,52.9659,52.9965,18000.0
2013-09-05 09:50:00,69.34,69.45,69.29,69.41,20800.0,52.9965,53.0806,52.9583,53.05,20800.0
2013-09-05 09:55:00,69.4,69.69,69.38,69.69,14400.0,53.0424,53.264,53.0271,53.264,14400.0
2013-09-05 10:00:00,69.64,69.64,69.33,69.37,23000.0,53.2258,53.2258,52.9889,53.0194,23000.0
2013-09-05 10:05:00,69.36,69.37,69.22,69.33,18000.0,53.0118,53.0194,52.9048,52.9889,18000.0
2013-09-05 10:10:00,69.33,69.35,69.21,69.23,23700.0,52.9889,53.0042,52.8972,52.9124,23700.0
2013-09-05 10:15:00,69.24,69.25,69.19,69.19,22000.0,52.9201,52.9277,52.8819,52.8819,22000.0
2013-09-05 10:20:00,69.2,69.28,69.18,69.27,16300.0,52.8895,52.9507,52.8742,52.943,16300.0
2013-09-05 10:25:00,69.26,69.29,69.18,69.22,24700.0,52.9354,52.9583,52.8742,52.9048,24700.0
2013-09-05 10:30:00,69.22,69.25,69.06,69.08,26900.0,52.9048,52.9277,52.7825,52.7978,26900.0
2013-09-05 10:35:00,69.08,69.08,68.9,68.9,15600.0,52.7978,52.7978,52.6602,52.6602,15600.0
2013-09-05 10:40:00,68.91,69.01,68.87,68.95,38900.0,52.6679,52.7443,52.6373,52.6984,38900.0
2013-09-05 10:45:00,68.95,69.0,68.93,68.95,34400.0,52.6984,52.7366,52.6831,52.6984,34400.0
2013-09-05 10:50:00,68.95,69.01,68.94,68.97,19600.0,52.6984,52.7443,52.6908,52.7137,19600.0
2013-09-05 10:55:00,68.97,69.03,68.94,68.95,17800.0,52.7137,52.7596,52.6908,52.6984,17800.0
2013-09-05 11:00:00,68.95,69.01,68.94,68.97,44000.0,52.6984,52.7443,52.6908,52.7137,44000.0
2013-09-05 11:05:00,68.98,68.99,68.92,68.92,39200.0,52.7214,52.729,52.6755,52.6755,39200.0
2013-09-05 11:10:00,68.92,69.0,68.86,68.86,22000.0,52.6755,52.7366,52.6296,52.6296,22000.0
2013-09-05 11:15:00,68.85,68.9,68.82,68.86,13500.0,52.622,52.6602,52.5991,52.6296,13500.0
2013-09-05 11:20:00,68.86,68.94,68.86,68.91,21700.0,52.6296,52.6908,52.6296,52.6679,21700.0
2013-09-05 11:25:00,68.91,68.95,68.85,68.91,35900.0,52.6679,52.6984,52.622,52.6679,35900.0
2013-09-05 11:30:00,68.91,68.93,68.89,68.9,12800.0,52.6679,52.6831,52.6526,52.6602,12800.0
2013-09-05 11:35:00,68.91,69.01,68.91,69.0,18200.0,52.6679,52.7443,52.6679,52.7366,18200.0
2013-09-05 11:40:00,68.99,69.01,68.96,69.01,17800.0,52.729,52.7443,52.7061,52.7443,17800.0
2013-09-05 11:45:00,69.02,69.07,69.01,69.04,15900.0,52.7519,52.7902,52.7443,52.7672,15900.0
2013-09-05 11:50:00,69.03,69.04,68.94,68.95,16400.0,52.7596,52.7672,52.6908,52.6984,16400.0
2013-09-05 11:55:00,68.95,68.96,68.92,68.92,11000.0,52.6984,52.7061,52.6755,52.6755,11000.0
2013-09-05 12:00:00,68.92,69.05,68.9,68.99,41800.0,52.6755,52.7749,52.6602,52.729,41800.0
2013-09-05 12:05:00,69.0,69.05,68.98,68.98,12200.0,52.7366,52.7749,52.7214,52.7214,12200.0
2013-09-05 12:10:00,68.99,69.01,68.96,68.98,25100.0,52.729,52.7443,52.7061,52.7214,25100.0
2013-09-05 12:15:00,68.97,69.02,68.97,68.98,27600.0,52.7137,52.7519,52.7137,52.7214,27600.0
2013-09-05 12:20:00,68.98,69.01,68.98,69.0,15000.0,52.7214,52.7443,52.7214,52.7366,15000.0
2013-09-05 12:25:00,68.99,69.01,68.97,68.97,17100.0,52.729,52.7443,52.7137,52.7137,17100.0
2013-09-05 12:30:00,68.97,69.02,68.96,69.02,18100.0,52.7137,52.7519,52.7061,52.7519,18100.0
2013-09-05 12:35:00,69.02,69.03,69.01,69.01,5100.0,52.7519,52.7596,52.7443,52.7443,5100.0
2013-09-05 12:40:00,69.02,69.05,69.02,69.04,7400.0,52.7519,52.7749,52.7519,52.7672,7400.0
2013-09-05 12:45:00,69.04,69.07,69.03,69.07,5600.0,52.7672,52.7902,52.7596,52.7902,5600.0
2013-09-05 12:50:00,69.07,69.1,69.07,69.08,16800.0,52.7902,52.8131,52.7902,52.7978,16800.0
2013-09-05 12:55:00,69.07,69.07,69.02,69.04,8800.0,52.7902,52.7902,52.7519,52.7672,8800.0
2013-09-05 13:00:00,69.04,69.05,69.01,69.01,12800.0,52.7672,52.7749,52.7443,52.7443,12800.0
2013-09-05 13:05:00,69.0,69.02,68.96,68.96,12800.0,52.7366,52.7519,52.7061,52.7061,12800.0
2013-09-05 13:10:00,68.97,68.98,68.94,68.98,11700.0,52.7137,52.7214,52.6908,52.7214,11700.0
2013-09-05 13:15:00,68.98,69.02,68.97,69.01,7800.0,52.7214,52.7519,52.7137,52.7443,7800.0
2013-09-05 13:20:00,69.0,69.0,68.96,68.99,11700.0,52.7366,52.7366,52.7061,52.729,11700.0
2013-09-05 13:25:00,69.0,69.01,68.99,69.0,11300.0,52.7366,52.7443,52.729,52.7366,11300.0
2013-09-05 13:30:00,69.0,69.0,68.95,68.97,9900.0,52.7366,52.7366,52.6984,52.7137,9900.0
2013-09-05 13:35:00,68.96,69.0,68.96,68.99,12300.0,52.7061,52.7366,52.7061,52.729,12300.0
2013-09-05 13:40:00,68.98,69.05,68.97,69.04,11300.0,52.7214,52.7749,52.7137,52.7672,11300.0
2013-09-05 13:45:00,69.04,69.06,69.02,69.03,12900.0,52.7672,52.7825,52.7519,52.7596,12900.0
2013-09-05 13:50:00,69.03,69.03,69.0,69.01,17700.0,52.7596,52.7596,52.7366,52.7443,17700.0
2013-09-05 13:55:00,69.01,69.06,69.0,69.02,43400.0,52.7443,52.7825,52.7366,52.7519,43400.0
2013-09-05 14:00:00,69.02,69.06,68.98,69.04,35700.0,52.7519,52.7825,52.7214,52.7672,35700.0
2013-09-05 14:05:00,69.05,69.05,69.02,69.04,13700.0,52.7749,52.7749,52.7519,52.7672,13700.0
2013-09-05 14:10:00,69.03,69.05,69.03,69.05,11900.0,52.7596,52.7749,52.7596,52.7749,11900.0
2013-09-05 14:15:00,69.05,69.09,69.04,69.04,18900.0,52.7749,52.8054,52.7672,52.7672,18900.0
2013-09-05 14:20:00,69.04,69.05,68.99,69.0,11600.0,52.7672,52.7749,52.729,52.7366,11600.0
2013-09-05 14:25:00,69.0,69.01,68.98,68.98,9200.0,52.7366,52.7443,52.7214,52.7214,9200.0
2013-09-05 14:30:00,68.97,68.99,68.94,68.95,10900.0,52.7137,52.729,52.6908,52.6984,10900.0
2013-09-05 14:35:00,68.94,68.96,68.93,68.95,19400.0,52.6908,52.7061,52.6831,52.6984,19400.0
2013-09-05 14:40:00,68.96,69.0,68.95,68.99,65200.0,52.7061,52.7366,52.6984,52.729,65200.0
2013-09-05 14:45:00,68.99,69.0,68.88,68.94,56500.0,52.729,52.7366,52.6449,52.6908,56500.0
2013-09-05 14:50:00,68.94,68.95,68.9,68.93,18100.0,52.6908,52.6984,52.6602,52.6831,18100.0
2013-09-05 14:55:00,68.92,68.92,68.85,68.86,47000.0,52.6755,52.6755,52.622,52.6296,47000.0
2013-09-05 15:00:00,68.86,68.9,68.86,68.88,12300.0,52.6296,52.6602,52.6296,52.6449,12300.0
2013-09-05 15:05:00,68.89,68.92,68.88,68.88,37300.0,52.6526,52.6755,52.6449,52.6449,37300.0
2013-09-05 15:10:00,68.88,68.92,68.82,68.83,92200.0,52.6449,52.6755,52.5991,52.6067,92200.0
2013-09-05 15:15:00,68.83,68.89,68.82,68.86,27000.0,52.6067,52.6526,52.5991,52.6296,27000.0
2013-09-05 15:20:00,68.86,68.93,68.86,68.86,23800.0,52.6296,52.6831,52.6296,52.6296,23800.0
2013-09-05 15:25:00,68.87,68.88,68.83,68.84,18500.0,52.6373,52.6449,52.6067,52.6144,18500.0
2013-09-05 15:30:00,68.82,68.83,68.71,68.71,50800.0,52.5991,52.6067,52.515,52.515,50800.0
2013-09-05 15:35:00,68.71,68.77,68.69,68.74,28800.0,52.515,52.5609,52.4997,52.5379,28800.0
2013-09-05 15:40:00,68.73,68.81,68.73,68.78,66400.0,52.5303,52.5914,52.5303,52.5685,66400.0
2013-09-05 15:45:00,68.78,68.89,68.72,68.87,149300.0,52.5685,52.6526,52.5226,52.6373,149300.0
2013-09-05 15:50:00,68.88,68.89,68.83,68.83,104700.0,52.6449,52.6526,52.6067,52.6067,104700.0
2013-09-05 15:55:00,68.84,68.85,68.7,68.74,187300.0,52.6144,52.622,52.5074,52.5379,187300.0
2013-09-06 09:30:00,71.15,72.1,70.71,72.09,372700.0,54.3799,55.106,54.0436,55.0983,372700.0
2013-09-06 09:35:00,72.06,72.44,71.62,71.75,253400.0,55.0754,55.3658,54.7391,54.8385,253400.0
2013-09-06 09:40:00,71.76,72.15,71.6,71.81,200300.0,54.8461,55.1442,54.7238,54.8843,200300.0
2013-09-06 09:45:00,71.84,72.0,71.69,71.73,221800.0,54.9073,55.0295,54.7926,54.8232,221800.0
2013-09-06 09:50:00,71.7,71.99,71.68,71.97,115100.0,54.8003,55.0219,54.785,55.0066,115100.0
2013-09-06 09:55:00,71.95,72.19,71.95,72.06,247800.0,54.9913,55.1748,54.9913,55.0754,247800.0
2013-09-06 10:00:00,72.05,72.11,71.72,71.83,232400.0,55.0678,55.1136,54.8155,54.8996,232400.0
2013-09-06 10:05:00,71.82,71.9,71.74,71.78,117700.0,54.892,54.9531,54.8308,54.8614,117700.0
2013-09-06 10:10:00,71.78,71.86,71.64,71.64,101400.0,54.8614,54.9225,54.7544,54.7544,101400.0
2013-09-06 10:15:00,71.67,71.77,71.65,71.66,88800.0,54.7773,54.8538,54.762,54.7697,88800.0
2013-09-06 10:20:00,71.68,71.76,71.58,71.6,56200.0,54.785,54.8461,54.7085,54.7238,56200.0
2013-09-06 10:25:00,71.6,71.73,71.47,71.52,79800.0,54.7238,54.8232,54.6245,54.6627,79800.0
2013-09-06 10:30:00,71.52,71.53,71.3,71.41,61700.0,54.6627,54.6703,54.4945,54.5786,61700.0
2013-09-06 10:35:00,71.41,71.41,71.22,71.33,77600.0,54.5786,54.5786,54.4334,54.5175,77600.0
2013-09-06 10:40:00,71.36,71.47,71.3,71.32,42800.0,54.5404,54.6245,54.4945,54.5098,42800.0
2013-09-06 10:45:00,71.33,71.36,71.27,71.3,67100.0,54.5175,54.5404,54.4716,54.4945,67100.0
2013-09-06 10:50:00,71.3,71.51,71.3,71.38,34000.0,54.4945,54.655,54.4945,54.5557,34000.0
2013-09-06 10:55:00,71.39,71.53,71.37,71.48,38400.0,54.5633,54.6703,54.548,54.6321,38400.0
2013-09-06 11:00:00,71.47,71.58,71.47,71.52,43800.0,54.6245,54.7085,54.6245,54.6627,43800.0
2013-09-06 11:05:00,71.52,71.76,71.52,71.75,48900.0,54.6627,54.8461,54.6627,54.8385,48900.0
2013-09-06 11:10:00,71.75,71.84,71.71,71.78,48000.0,54.8385,54.9073,54.8079,54.8614,48000.0
2013-09-06 11:15:00,71.8,71.8,71.67,71.69,46400.0,54.8767,54.8767,54.7773,54.7926,46400.0
2013-09-06 11:20:00,71.69,71.78,71.67,71.76,69500.0,54.7926,54.8614,54.7773,54.8461,69500.0
2013-09-06 11:25:00,71.77,71.79,71.68,71.72,85500.0,54.8538,54.869,54.785,54.8155,85500.0
2013-09-06 11:30:00,71.73,71.77,71.65,71.76,24100.0,54.8232,54.8538,54.762,54.8461,24100.0
2013-09-06 11:35:00,71.77,71.78,71.74,71.77,21700.0,54.8538,54.8614,54.8308,54.8538,21700.0
2013-09-06 11:40:00,71.76,71.76,71.6,71.63,25900.0,54.8461,54.8461,54.7238,54.7468,25900.0
2013-09-06 11:45:00,71.63,71.65,71.6,71.65,16100.0,54.7468,54.762,54.7238,54.762,16100.0
2013-09-06 11:50:00,71.65,71.71,71.62,71.65,31200.0,54.762,54.8079,54.7391,54.762,31200.0
2013-09-06 11:55:00,71.65,71.76,71.64,71.75,25100.0,54.762,54.8461,54.7544,54.8385,25100.0
2013-09-06 12:00:00,71.77,71.79,71.69,71.77,32100.0,54.8538,54.869,54.7926,54.8538,32100.0
2013-09-06 12:05:00,71.77,71.86,71.77,71.86,82900.0,54.8538,54.9225,54.8538,54.9225,82900.0
2013-09-06 12:10:00,71.87,71.89,71.83,71.84,33800.0,54.9302,54.9455,54.8996,54.9073,33800.0
2013-09-06 12:15:00,71.84,71.86,71.84,71.85,41100.0,54.9073,54.9225,54.9073,54.9149,41100.0
2013-09-06 12:20:00,71.85,71.85,71.75,71.8,33400.0,54.9149,54.9149,54.8385,54.8767,33400.0
2013-09-06 12:25:00,71.8,71.86,71.78,71.8,35000.0,54.8767,54.9225,54.8614,54.8767,35000.0
2013-09-06 12:30:00,71.8,71.81,71.79,71.8,55600.0,54.8767,54.8843,54.869,54.8767,55600.0
2013-09-06 12:35:00,71.79,71.82,71.78,71.8,37900.0,54.869,54.892,54.8614,54.8767,37900.0
2013-09-06 12:40:00,71.81,71.85,71.78,71.82,83300.0,54.8843,54.9149,54.8614,54.892,83300.0
2013-09-06 12:45:00,71.83,71.93,71.81,71.86,76600.0,54.8996,54.976,54.8843,54.9225,76600.0
2013-09-06 12:50:00,71.86,71.95,71.86,71.95,48700.0,54.9225,54.9913,54.9225,54.9913,48700.0
2013-09-06 12:55:00,71.96,72.04,71.95,72.01,40600.0,54.999,55.0601,54.9913,55.0372,40600.0
2013-09-06 13:00:00,72.02,72.14,71.94,72.03,54500.0,55.0448,55.1365,54.9837,55.0525,54500.0
2013-09-06 13:05:00,72.03,72.06,71.98,72.05,34900.0,55.0525,55.0754,55.0143,55.0678,34900.0
2013-09-06 13:10:00,72.05,72.16,72.05,72.15,33700.0,55.0678,55.1518,55.0678,55.1442,33700.0
2013-09-06 13:15:00,72.14,72.25,72.12,72.24,63700.0,55.1365,55.2206,55.1213,55.213,63700.0
2013-09-06 13:20:00,72.25,72.34,72.19,72.25,76200.0,55.2206,55.2894,55.1748,55.2206,76200.0
2013-09-06 13:25:00,72.26,72.4,72.26,72.27,53600.0,55.2283,55.3353,55.2283,55.2359,53600.0
2013-09-06 13:30:00,72.27,72.33,72.22,72.22,90200.0,55.2359,55.2818,55.1977,55.1977,90200.0
2013-09-06 13:35:00,72.23,72.23,72.11,72.17,52800.0,55.2053,55.2053,55.1136,55.1595,52800.0
2013-09-06 13:40:00,72.17,72.17,72.0,72.03,27100.0,55.1595,55.1595,55.0295,55.0525,27100.0
2013-09-06 13:45:00,72.01,72.15,72.01,72.13,71300.0,55.0372,55.1442,55.0372,55.1289,71300.0
2013-09-06 13:50:00,72.11,72.15,72.08,72.13,70200.0,55.1136,55.1442,55.0907,55.1289,70200.0
2013-09-06 13:55:00,72.15,72.16,72.11,72.13,33100.0,55.1442,55.1518,55.1136,55.1289,33100.0
2013-09-06 14:00:00,72.13,72.15,72.07,72.14,37300.0,55.1289,55.1442,55.083,55.1365,37300.0
2013-09-06 14:05:00,72.13,72.13,72.08,72.1,29300.0,55.1289,55.1289,55.0907,55.106,29300.0
2013-09-06 14:10:00,72.1,72.17,71.98,72.1,171100.0,55.106,55.1595,55.0143,55.106,171100.0
2013-09-06 14:15:00,72.09,72.26,72.04,72.23,172600.0,55.0983,55.2283,55.0601,55.2053,172600.0
2013-09-06 14:20:00,72.24,72.25,72.08,72.23,95600.0,55.213,55.2206,55.0907,55.2053,95600.0
2013-09-06 14:25:00,72.23,72.34,72.23,72.25,40600.0,55.2053,55.2894,55.2053,55.2206,40600.0
2013-09-06 14:30:00,72.24,72.25,72.1,72.15,83500.0,55.213,55.2206,55.106,55.1442,83500.0
2013-09-06 14:35:00,72.16,72.18,72.03,72.05,54100.0,55.1518,55.1671,55.0525,55.0678,54100.0
2013-09-06 14:40:00,72.05,72.06,71.9,71.92,59800.0,55.0678,55.0754,54.9531,54.9684,59800.0
2013-09-06 14:45:00,71.92,71.95,71.88,71.95,62900.0,54.9684,54.9913,54.9378,54.9913,62900.0
2013-09-06 14:50:00,71.95,72.03,71.95,71.96,50300.0,54.9913,55.0525,54.9913,54.999,50300.0
2013-09-06 14:55:00,71.96,71.99,71.93,71.99,36800.0,54.999,55.0219,54.976,55.0219,36800.0
2013-09-06 15:00:00,71.98,72.03,71.98,72.0,37800.0,55.0143,55.0525,55.0143,55.0295,37800.0
2013-09-06 15:05:00,72.0,72.02,71.91,71.96,70200.0,55.0295,55.0448,54.9608,54.999,70200.0
2013-09-06 15:10:00,71.94,71.96,71.92,71.94,84500.0,54.9837,54.999,54.9684,54.9837,84500.0
2013-09-06 15:15:00,71.94,72.01,71.94,72.01,48100.0,54.9837,55.0372,54.9837,55.0372,48100.0
2013-09-06 15:20:00,72.01,72.06,72.0,72.0,52100.0,55.0372,55.0754,55.0295,55.0295,52100.0
2013-09-06 15:25:00,72.0,72.0,71.93,71.99,45300.0,55.0295,55.0295,54.976,55.0219,45300.0
2013-09-06 15:30:00,72.0,72.0,71.94,71.95,55100.0,55.0295,55.0295,54.9837,54.9913,55100.0
2013-09-06 15:35:00,71.95,72.02,71.93,72.01,74300.0,54.9913,55.0448,54.976,55.0372,74300.0
2013-09-06 15:40:00,72.01,72.01,71.98,71.98,64000.0,55.0372,55.0372,55.0143,55.0143,64000.0
2013-09-06 15:45:00,71.99,72.0,71.93,71.97,90200.0,55.0219,55.0295,54.976,55.0066,90200.0
2013-09-06 15:50:00,71.95,72.02,71.95,72.01,96900.0,54.9913,55.0448,54.9913,55.0372,96900.0
2013-09-06 15:55:00,72.02,72.06,71.9,71.94,288000.0,55.0448,55.0754,54.9531,54.9837,288000.0
2013-09-09 09:30:00,72.15,72.63,72.15,72.52,99900.0,55.1442,55.5111,55.1442,55.427,99900.0
2013-09-09 09:35:00,72.42,72.52,72.26,72.39,47800.0,55.3506,55.427,55.2283,55.3276,47800.0
2013-09-09 09:40:00,72.37,72.45,72.31,72.45,53500.0,55.3123,55.3735,55.2665,55.3735,53500.0
2013-09-09 09:45:00,72.39,72.47,72.36,72.43,77800.0,55.3276,55.3888,55.3047,55.3582,77800.0
2013-09-09 09:50:00,72.42,72.64,72.4,72.56,81400.0,55.3506,55.5187,55.3353,55.4576,81400.0
2013-09-09 09:55:00,72.59,72.65,72.5,72.62,99100.0,55.4805,55.5263,55.4117,55.5034,99100.0
2013-09-09 10:00:00,72.63,72.78,72.61,72.65,62600.0,55.5111,55.6257,55.4958,55.5263,62600.0
2013-09-09 10:05:00,72.65,72.86,72.65,72.78,58300.0,55.5263,55.6868,55.5263,55.6257,58300.0
2013-09-09 10:10:00,72.79,72.83,72.71,72.82,57200.0,55.6333,55.6639,55.5722,55.6563,57200.0
2013-09-09 10:15:00,72.81,72.84,72.73,72.79,31000.0,55.6486,55.6716,55.5875,55.6333,31000.0
2013-09-09 10:20:00,72.79,72.83,72.73,72.82,26500.0,55.6333,55.6639,55.5875,55.6563,26500.0
2013-09-09 10:25:00,72.82,72.9,72.81,72.85,50100.0,55.6563,55.7174,55.6486,55.6792,50100.0
2013-09-09 10:30:00,72.86,72.94,72.86,72.89,23600.0,55.6868,55.748,55.6868,55.7098,23600.0
2013-09-09 10:35:00,72.88,72.89,72.83,72.87,70100.0,55.7021,55.7098,55.6639,55.6945,70100.0
2013-09-09 10:40:00,72.86,72.87,72.81,72.84,61600.0,55.6868,55.6945,55.6486,55.6716,61600.0
2013-09-09 10:45:00,72.85,72.89,72.84,72.88,20200.0,55.6792,55.7098,55.6716,55.7021,20200.0
2013-09-09 10:50:00,72.88,72.98,72.86,72.98,47200.0,55.7021,55.7786,55.6868,55.7786,47200.0
2013-09-09 10:55:00,72.97,72.98,72.91,72.92,33600.0,55.7709,55.7786,55.7251,55.7327,33600.0
2013-09-09 11:00:00,72.93,72.96,72.86,72.86,22500.0,55.7403,55.7633,55.6868,55.6868,22500.0
2013-09-09 11:05:00,72.85,72.97,72.85,72.95,42600.0,55.6792,55.7709,55.6792,55.7556,42600.0
2013-09-09 11:10:00,72.95,72.97,72.91,72.92,50800.0,55.7556,55.7709,55.7251,55.7327,50800.0
2013-09-09 11:15:00,72.92,72.98,72.92,72.97,36000.0,55.7327,55.7786,55.7327,55.7709,36000.0
2013-09-09 11:20:00,72.97,73.0,72.96,73.0,44700.0,55.7709,55.7938,55.7633,55.7938,44700.0
2013-09-09 11:25:00,73.0,73.03,72.95,72.96,38700.0,55.7938,55.8168,55.7556,55.7633,38700.0
2013-09-09 11:30:00,72.97,73.01,72.96,73.0,31300.0,55.7709,55.8015,55.7633,55.7938,31300.0
2013-09-09 11:35:00,72.99,73.01,72.95,73.0,28700.0,55.7862,55.8015,55.7556,55.7938,28700.0
2013-09-09 11:40:00,73.0,73.08,72.98,73.02,32700.0,55.7938,55.855,55.7786,55.8091,32700.0
2013-09-09 11:45:00,73.03,73.08,73.03,73.06,31200.0,55.8168,55.855,55.8168,55.8397,31200.0
2013-09-09 11:50:00,73.06,73.06,73.0,73.02,21100.0,55.8397,55.8397,55.7938,55.8091,21100.0
2013-09-09 11:55:00,73.02,73.09,73.02,73.09,24200.0,55.8091,55.8626,55.8091,55.8626,24200.0
2013-09-09 12:00:00,73.09,73.11,73.07,73.08,30200.0,55.8626,55.8779,55.8473,55.855,30200.0
2013-09-09 12:05:00,73.07,73.09,73.01,73.01,28900.0,55.8473,55.8626,55.8015,55.8015,28900.0
2013-09-09 12:10:00,73.02,73.1,73.0,73.1,29700.0,55.8091,55.8703,55.7938,55.8703,29700.0
2013-09-09 12:15:00,73.1,73.1,73.04,73.1,20800.0,55.8703,55.8703,55.8244,55.8703,20800.0
2013-09-09 12:20:00,73.09,73.14,73.08,73.1,21300.0,55.8626,55.9008,55.855,55.8703,21300.0
2013-09-09 12:25:00,73.09,73.15,73.09,73.12,18800.0,55.8626,55.9085,55.8626,55.8856,18800.0
2013-09-09 12:30:00,73.13,73.13,73.07,73.1,16700.0,55.8932,55.8932,55.8473,55.8703,16700.0
2013-09-09 12:35:00,73.09,73.11,73.05,73.06,24500.0,55.8626,55.8779,55.8321,55.8397,24500.0
2013-09-09 12:40:00,73.06,73.06,73.0,73.01,31700.0,55.8397,55.8397,55.7938,55.8015,31700.0
2013-09-09 12:45:00,73.02,73.06,73.01,73.06,59100.0,55.8091,55.8397,55.8015,55.8397,59100.0
2013-09-09 12:50:00,73.06,73.06,73.02,73.06,30900.0,55.8397,55.8397,55.8091,55.8397,30900.0
2013-09-09 12:55:00,73.06,73.16,73.05,73.15,22100.0,55.8397,55.9161,55.8321,55.9085,22100.0
2013-09-09 13:00:00,73.14,73.14,73.1,73.14,28300.0,55.9008,55.9008,55.8703,55.9008,28300.0
2013-09-09 13:05:00,73.14,73.19,73.13,73.17,19400.0,55.9008,55.9391,55.8932,55.9238,19400.0
2013-09-09 13:10:00,73.16,73.19,73.15,73.16,17300.0,55.9161,55.9391,55.9085,55.9161,17300.0
2013-09-09 13:15:00,73.17,73.19,73.15,73.18,22500.0,55.9238,55.9391,55.9085,55.9314,22500.0
2013-09-09 13:20:00,73.18,73.21,73.17,73.2,82200.0,55.9314,55.9543,55.9238,55.9467,82200.0
2013-09-09 13:25:00,73.21,73.25,73.2,73.25,23400.0,55.9543,55.9849,55.9467,55.9849,23400.0
2013-09-09 13:30:00,73.24,73.26,73.22,73.23,22300.0,55.9773,55.9926,55.962,55.9696,22300.0
2013-09-09 13:35:00,73.22,73.3,73.2,73.3,34400.0,55.962,56.0231,55.9467,56.0231,34400.0
2013-09-09 13:40:00,73.29,73.47,73.28,73.46,58500.0,56.0155,56.1531,56.0079,56.1454,58500.0
2013-09-09 13:45:00,73.46,73.56,73.45,73.55,56300.0,56.1454,56.2219,56.1378,56.2142,56300.0
2013-09-09 13:50:00,73.56,73.78,73.56,73.69,123600.0,56.2219,56.39,56.2219,56.3212,123600.0
2013-09-09 13:55:00,73.7,73.75,73.63,73.72,42000.0,56.3289,56.3671,56.2754,56.3441,42000.0
2013-09-09 14:00:00,73.73,73.83,73.71,73.82,55000.0,56.3518,56.4282,56.3365,56.4206,55000.0
2013-09-09 14:05:00,73.82,73.92,73.8,73.87,45800.0,56.4206,56.497,56.4053,56.4588,45800.0
2013-09-09 14:10:00,73.87,73.91,73.85,73.89,30700.0,56.4588,56.4894,56.4435,56.4741,30700.0
2013-09-09 14:15:00,73.89,74.0,73.89,73.96,54700.0,56.4741,56.5581,56.4741,56.5276,54700.0
2013-09-09 14:20:00,73.95,73.97,73.87,73.88,27900.0,56.5199,56.5352,56.4588,56.4664,27900.0
2013-09-09 14:25:00,73.89,73.96,73.87,73.93,36700.0,56.4741,56.5276,56.4588,56.5046,36700.0
2013-09-09 14:30:00,73.93,73.95,73.87,73.88,38600.0,56.5046,56.5199,56.4588,56.4664,38600.0
2013-09-09 14:35:00,73.87,73.91,73.81,73.81,31700.0,56.4588,56.4894,56.4129,56.4129,31700.0
2013-09-09 14:40:00,73.82,73.84,73.75,73.84,23100.0,56.4206,56.4359,56.3671,56.4359,23100.0
2013-09-09 14:45:00,73.85,73.88,73.82,73.85,61200.0,56.4435,56.4664,56.4206,56.4435,61200.0
2013-09-09 14:50:00,73.85,74.1,73.85,74.07,115800.0,56.4435,56.6346,56.4435,56.6116,115800.0
2013-09-09 14:55:00,74.07,74.09,73.95,73.95,39900.0,56.6116,56.6269,56.5199,56.5199,39900.0
2013-09-09 15:00:00,73.96,73.96,73.9,73.9,28700.0,56.5276,56.5276,56.4817,56.4817,28700.0
2013-09-09 15:05:00,73.91,74.0,73.91,74.0,34000.0,56.4894,56.5581,56.4894,56.5581,34000.0
2013-09-09 15:10:00,74.0,74.07,73.98,74.05,21900.0,56.5581,56.6116,56.5429,56.5964,21900.0
2013-09-09 15:15:00,74.05,74.15,74.05,74.11,52400.0,56.5964,56.6728,56.5964,56.6422,52400.0
2013-09-09 15:20:00,74.1,74.12,74.04,74.05,40900.0,56.6346,56.6499,56.5887,56.5964,40900.0
2013-09-09 15:25:00,74.05,74.05,73.94,73.99,54400.0,56.5964,56.5964,56.5123,56.5505,54400.0
2013-09-09 15:30:00,74.0,74.07,73.98,74.04,51900.0,56.5581,56.6116,56.5429,56.5887,51900.0
2013-09-09 15:35:00,74.04,74.11,74.04,74.07,48900.0,56.5887,56.6422,56.5887,56.6116,48900.0
2013-09-09 15:40:00,74.07,74.08,74.04,74.06,62300.0,56.6116,56.6193,56.5887,56.604,62300.0
2013-09-09 15:45:00,74.06,74.07,74.0,74.01,90400.0,56.604,56.6116,56.5581,56.5658,90400.0
2013-09-09 15:50:00,74.0,74.09,73.96,74.07,126900.0,56.5581,56.6269,56.5276,56.6116,126900.0
2013-09-09 15:55:00,74.07,74.27,74.06,74.26,317300.0,56.6116,56.7645,56.604,56.7569,317300.0
2013-09-10 09:30:00,74.69,74.82,74.59,74.71,85200.0,57.0855,57.1849,57.0091,57.1008,85200.0
2013-09-10 09:35:00,74.72,74.78,74.68,74.73,102500.0,57.1084,57.1543,57.0779,57.1161,102500.0
2013-09-10 09:40:00,74.68,74.86,74.68,74.75,44600.0,57.0779,57.2154,57.0779,57.1314,44600.0
2013-09-10 09:45:00,74.74,74.79,74.62,74.74,76400.0,57.1237,57.1619,57.032,57.1237,76400.0
2013-09-10 09:50:00,74.73,74.9,74.71,74.9,78700.0,57.1161,57.246,57.1008,57.246,78700.0
2013-09-10 09:55:00,74.89,74.95,74.64,74.64,41800.0,57.2384,57.2842,57.0473,57.0473,41800.0
2013-09-10 10:00:00,74.67,74.71,74.52,74.59,67600.0,57.0702,57.1008,56.9556,57.0091,67600.0
2013-09-10 10:05:00,74.59,74.74,74.53,74.53,52100.0,57.0091,57.1237,56.9632,56.9632,52100.0
2013-09-10 10:10:00,74.53,74.53,74.32,74.37,34700.0,56.9632,56.9632,56.8027,56.8409,34700.0
2013-09-10 10:15:00,74.38,74.41,74.26,74.27,54100.0,56.8486,56.8715,56.7569,56.7645,54100.0
2013-09-10 10:20:00,74.26,74.51,74.15,74.51,95900.0,56.7569,56.9479,56.6728,56.9479,95900.0
2013-09-10 10:25:00,74.51,74.55,74.26,74.4,147400.0,56.9479,56.9785,56.7569,56.8639,147400.0
2013-09-10 10:30:00,74.39,74.43,74.28,74.3,36700.0,56.8562,56.8868,56.7722,56.7874,36700.0
2013-09-10 10:35:00,74.31,74.31,74.16,74.2,45700.0,56.7951,56.7951,56.6804,56.711,45700.0
2013-09-10 10:40:00,74.21,74.39,74.15,74.39,101500.0,56.7186,56.8562,56.6728,56.8562,101500.0
2013-09-10 10:45:00,74.38,74.45,74.3,74.43,55200.0,56.8486,56.9021,56.7874,56.8868,55200.0
2013-09-10 10:50:00,74.4,74.49,74.35,74.47,44800.0,56.8639,56.9327,56.8257,56.9174,44800.0
2013-09-10 10:55:00,74.47,74.53,74.46,74.46,46000.0,56.9174,56.9632,56.9097,56.9097,46000.0
2013-09-10 11:00:00,74.47,74.55,74.46,74.51,44900.0,56.9174,56.9785,56.9097,56.9479,44900.0
2013-09-10 11:05:00,74.5,74.52,74.46,74.52,70600.0,56.9403,56.9556,56.9097,56.9556,70600.0
2013-09-10 11:10:00,74.51,74.52,74.44,74.45,24700.0,56.9479,56.9556,56.8944,56.9021,24700.0
2013-09-10 11:15:00,74.46,74.5,74.21,74.29,44800.0,56.9097,56.9403,56.7186,56.7798,44800.0
2013-09-10 11:20:00,74.29,74.34,74.27,74.32,27200.0,56.7798,56.818,56.7645,56.8027,27200.0
2013-09-10 11:25:00,74.34,74.34,74.25,74.29,37200.0,56.818,56.818,56.7492,56.7798,37200.0
2013-09-10 11:30:00,74.27,74.33,74.26,74.31,28300.0,56.7645,56.8104,56.7569,56.7951,28300.0
2013-09-10 11:35:00,74.3,74.38,74.27,74.35,39400.0,56.7874,56.8486,56.7645,56.8257,39400.0
2013-09-10 11:40:00,74.38,74.38,74.28,74.33,50600.0,56.8486,56.8486,56.7722,56.8104,50600.0
2013-09-10 11:45:00,74.34,74.34,74.27,74.31,57900.0,56.818,56.818,56.7645,56.7951,57900.0
2013-09-10 11:50:00,74.31,74.31,74.09,74.13,87200.0,56.7951,56.7951,56.6269,56.6575,87200.0
2013-09-10 11:55:00,74.13,74.25,74.12,74.23,28600.0,56.6575,56.7492,56.6499,56.7339,28600.0
2013-09-10 12:00:00,74.22,74.35,74.21,74.34,28200.0,56.7263,56.8257,56.7186,56.818,28200.0
2013-09-10 12:05:00,74.33,74.38,74.3,74.37,12400.0,56.8104,56.8486,56.7874,56.8409,12400.0
2013-09-10 12:10:00,74.37,74.4,74.36,74.38,20700.0,56.8409,56.8639,56.8333,56.8486,20700.0
2013-09-10 12:15:00,74.37,74.42,74.34,74.41,37600.0,56.8409,56.8792,56.818,56.8715,37600.0
2013-09-10 12:20:00,74.41,74.43,74.39,74.41,17300.0,56.8715,56.8868,56.8562,56.8715,17300.0
2013-09-10 12:25:00,74.41,74.43,74.39,74.41,26200.0,56.8715,56.8868,56.8562,56.8715,26200.0
2013-09-10 12:30:00,74.41,74.41,74.38,74.4,15200.0,56.8715,56.8715,56.8486,56.8639,15200.0
2013-09-10 12:35:00,74.39,74.43,74.38,74.41,21700.0,56.8562,56.8868,56.8486,56.8715,21700.0
2013-09-10 12:40:00,74.41,74.47,74.4,74.44,17300.0,56.8715,56.9174,56.8639,56.8944,17300.0
2013-09-10 12:45:00,74.44,74.44,74.37,74.4,18800.0,56.8944,56.8944,56.8409,56.8639,18800.0
2013-09-10 12:50:00,74.39,74.42,74.38,74.4,16400.0,56.8562,56.8792,56.8486,56.8639,16400.0
2013-09-10 12:55:00,74.41,74.42,74.38,74.41,18700.0,56.8715,56.8792,56.8486,56.8715,18700.0
2013-09-10 13:00:00,74.4,74.41,74.33,74.38,32800.0,56.8639,56.8715,56.8104,56.8486,32800.0
2013-09-10 13:05:00,74.38,74.41,74.29,74.41,32500.0,56.8486,56.8715,56.7798,56.8715,32500.0
2013-09-10 13:10:00,74.4,74.41,74.37,74.37,52900.0,56.8639,56.8715,56.8409,56.8409,52900.0
2013-09-10 13:15:00,74.38,74.4,74.37,74.39,20900.0,56.8486,56.8639,56.8409,56.8562,20900.0
2013-09-10 13:20:00,74.4,74.41,74.37,74.39,25700.0,56.8639,56.8715,56.8409,56.8562,25700.0
2013-09-10 13:25:00,74.38,74.41,74.37,74.4,32400.0,56.8486,56.8715,56.8409,56.8639,32400.0
2013-09-10 13:30:00,74.4,74.42,74.38,74.4,34000.0,56.8639,56.8792,56.8486,56.8639,34000.0
2013-09-10 13:35:00,74.4,74.42,74.38,74.39,21300.0,56.8639,56.8792,56.8486,56.8562,21300.0
2013-09-10 13:40:00,74.38,74.41,74.34,74.35,41800.0,56.8486,56.8715,56.818,56.8257,41800.0
2013-09-10 13:45:00,74.35,74.37,74.33,74.35,19200.0,56.8257,56.8409,56.8104,56.8257,19200.0
2013-09-10 13:50:00,74.35,74.41,74.35,74.4,23500.0,56.8257,56.8715,56.8257,56.8639,23500.0
2013-09-10 13:55:00,74.39,74.45,74.37,74.39,31800.0,56.8562,56.9021,56.8409,56.8562,31800.0
2013-09-10 14:00:00,74.39,74.4,74.36,74.39,18800.0,56.8562,56.8639,56.8333,56.8562,18800.0
2013-09-10 14:05:00,74.39,74.39,74.35,74.36,47800.0,56.8562,56.8562,56.8257,56.8333,47800.0
2013-09-10 14:10:00,74.36,74.42,74.36,74.41,26700.0,56.8333,56.8792,56.8333,56.8715,26700.0
2013-09-10 14:15:00,74.4,74.4,74.36,74.37,21200.0,56.8639,56.8639,56.8333,56.8409,21200.0
2013-09-10 14:20:00,74.37,74.37,74.33,74.37,16300.0,56.8409,56.8409,56.8104,56.8409,16300.0
2013-09-10 14:25:00,74.36,74.42,74.32,74.38,22300.0,56.8333,56.8792,56.8027,56.8486,22300.0
2013-09-10 14:30:00,74.37,74.41,74.36,74.38,76100.0,56.8409,56.8715,56.8333,56.8486,76100.0
2013-09-10 14:35:00,74.38,74.41,74.37,74.4,19700.0,56.8486,56.8715,56.8409,56.8639,19700.0
2013-09-10 14:40:00,74.39,74.4,74.37,74.39,18800.0,56.8562,56.8639,56.8409,56.8562,18800.0
2013-09-10 14:45:00,74.38,74.4,74.36,74.39,73400.0,56.8486,56.8639,56.8333,56.8562,73400.0
2013-09-10 14:50:00,74.38,74.42,74.37,74.41,60300.0,56.8486,56.8792,56.8409,56.8715,60300.0
2013-09-10 14:55:00,74.41,74.42,74.37,74.4,19500.0,56.8715,56.8792,56.8409,56.8639,19500.0
2013-09-10 15:00:00,74.4,74.41,74.38,74.39,14600.0,56.8639,56.8715,56.8486,56.8562,14600.0
2013-09-10 15:05:00,74.39,74.41,74.36,74.36,29300.0,56.8562,56.8715,56.8333,56.8333,29300.0
2013-09-10 15:10:00,74.36,74.36,74.29,74.33,104400.0,56.8333,56.8333,56.7798,56.8104,104400.0
2013-09-10 15:15:00,74.32,74.33,74.27,74.31,64800.0,56.8027,56.8104,56.7645,56.7951,64800.0
2013-09-10 15:20:00,74.32,74.37,74.26,74.37,38700.0,56.8027,56.8409,56.7569,56.8409,38700.0
2013-09-10 15:25:00,74.37,74.4,74.36,74.4,17500.0,56.8409,56.8639,56.8333,56.8639,17500.0
2013-09-10 15:30:00,74.39,74.41,74.38,74.4,33100.0,56.8562,56.8715,56.8486,56.8639,33100.0
2013-09-10 15:35:00,74.4,74.41,74.39,74.4,40100.0,56.8639,56.8715,56.8562,56.8639,40100.0
2013-09-10 15:40:00,74.4,74.45,74.38,74.44,41500.0,56.8639,56.9021,56.8486,56.8944,41500.0
2013-09-10 15:45:00,74.43,74.47,74.41,74.42,88800.0,56.8868,56.9174,56.8715,56.8792,88800.0
2013-09-10 15:50:00,74.42,74.45,74.39,74.4,67500.0,56.8792,56.9021,56.8562,56.8639,67500.0
2013-09-10 15:55:00,74.42,74.59,74.41,74.58,149600.0,56.8792,57.0091,56.8715,57.0014,149600.0
2013-09-11 09:30:00,74.69,74.75,74.34,74.34,43700.0,57.0855,57.1314,56.818,56.818,43700.0
2013-09-11 09:35:00,74.31,74.59,74.29,74.48,127100.0,56.7951,57.0091,56.7798,56.925,127100.0
2013-09-11 09:40:00,74.47,74.52,74.27,74.37,29700.0,56.9174,56.9556,56.7645,56.8409,29700.0
2013-09-11 09:45:00,74.37,74.58,74.31,74.45,64400.0,56.8409,57.0014,56.7951,56.9021,64400.0
2013-09-11 09:50:00,74.44,74.49,74.38,74.47,44900.0,56.8944,56.9327,56.8486,56.9174,44900.0
2013-09-11 09:55:00,74.47,74.51,74.27,74.49,38800.0,56.9174,56.9479,56.7645,56.9327,38800.0
2013-09-11 10:00:00,74.5,74.52,74.3,74.3,60800.0,56.9403,56.9556,56.7874,56.7874,60800.0
2013-09-11 10:05:00,74.34,74.46,74.32,74.46,45900.0,56.818,56.9097,56.8027,56.9097,45900.0
2013-09-11 10:10:00,74.45,74.63,74.44,74.59,123700.0,56.9021,57.0397,56.8944,57.0091,123700.0
2013-09-11 10:15:00,74.59,74.7,74.51,74.65,40200.0,57.0091,57.0932,56.9479,57.0549,40200.0
2013-09-11 10:20:00,74.64,74.65,74.44,74.47,37700.0,57.0473,57.0549,56.8944,56.9174,37700.0
2013-09-11 10:25:00,74.46,74.48,74.4,74.4,22700.0,56.9097,56.925,56.8639,56.8639,22700.0
2013-09-11 10:30:00,74.4,74.44,74.32,74.37,61800.0,56.8639,56.8944,56.8027,56.8409,61800.0
2013-09-11 10:35:00,74.38,74.42,74.35,74.39,21800.0,56.8486,56.8792,56.8257,56.8562,21800.0
2013-09-11 10:40:00,74.37,74.42,74.37,74.38,15300.0,56.8409,56.8792,56.8409,56.8486,15300.0
2013-09-11 10:45:00,74.39,74.43,74.39,74.42,14000.0,56.8562,56.8868,56.8562,56.8792,14000.0
2013-09-11 10:50:00,74.44,74.44,74.4,74.42,41300.0,56.8944,56.8944,56.8639,56.8792,41300.0
2013-09-11 10:55:00,74.41,74.45,74.4,74.4,43000.0,56.8715,56.9021,56.8639,56.8639,43000.0
2013-09-11 11:00:00,74.4,74.42,74.35,74.35,18100.0,56.8639,56.8792,56.8257,56.8257,18100.0
2013-09-11 11:05:00,74.34,74.43,74.33,74.38,28700.0,56.818,56.8868,56.8104,56.8486,28700.0
2013-09-11 11:10:00,74.41,74.53,74.41,74.53,7000.0,56.8715,56.9632,56.8715,56.9632,7000.0
2013-09-11 11:15:00,74.53,74.57,74.52,74.53,30300.0,56.9632,56.9938,56.9556,56.9632,30300.0
2013-09-11 11:20:00,74.52,74.64,74.52,74.64,26000.0,56.9556,57.0473,56.9556,57.0473,26000.0
2013-09-11 11:25:00,74.64,74.66,74.58,74.61,17200.0,57.0473,57.0626,57.0014,57.0244,17200.0
2013-09-11 11:30:00,74.6,74.65,74.55,74.65,14700.0,57.0167,57.0549,56.9785,57.0549,14700.0
2013-09-11 11:35:00,74.65,74.67,74.61,74.61,15100.0,57.0549,57.0702,57.0244,57.0244,15100.0
2013-09-11 11:40:00,74.6,74.62,74.56,74.57,14800.0,57.0167,57.032,56.9862,56.9938,14800.0
2013-09-11 11:45:00,74.57,74.58,74.55,74.55,11300.0,56.9938,57.0014,56.9785,56.9785,11300.0
2013-09-11 11:50:00,74.56,74.56,74.49,74.5,18200.0,56.9862,56.9862,56.9327,56.9403,18200.0
2013-09-11 11:55:00,74.51,74.53,74.44,74.45,10800.0,56.9479,56.9632,56.8944,56.9021,10800.0
2013-09-11 12:00:00,74.46,74.46,74.4,74.44,7900.0,56.9097,56.9097,56.8639,56.8944,7900.0
2013-09-11 12:05:00,74.42,74.42,74.38,74.42,11400.0,56.8792,56.8792,56.8486,56.8792,11400.0
2013-09-11 12:10:00,74.41,74.45,74.4,74.41,8700.0,56.8715,56.9021,56.8639,56.8715,8700.0
2013-09-11 12:15:00,74.41,74.48,74.4,74.44,11600.0,56.8715,56.925,56.8639,56.8944,11600.0
2013-09-11 12:20:00,74.45,74.45,74.36,74.37,11600.0,56.9021,56.9021,56.8333,56.8409,11600.0
2013-09-11 12:25:00,74.37,74.42,74.36,74.42,8600.0,56.8409,56.8792,56.8333,56.8792,8600.0
2013-09-11 12:30:00,74.43,74.44,74.4,74.4,11900.0,56.8868,56.8944,56.8639,56.8639,11900.0
2013-09-11 12:35:00,74.4,74.4,74.37,74.38,10200.0,56.8639,56.8639,56.8409,56.8486,10200.0
2013-09-11 12:40:00,74.37,74.49,74.37,74.49,9200.0,56.8409,56.9327,56.8409,56.9327,9200.0
2013-09-11 12:45:00,74.48,74.51,74.48,74.5,15400.0,56.925,56.9479,56.925,56.9403,15400.0
2013-09-11 12:50:00,74.5,74.5,74.47,74.48,19900.0,56.9403,56.9403,56.9174,56.925,19900.0
2013-09-11 12:55:00,74.48,74.5,74.46,74.5,30000.0,56.925,56.9403,56.9097,56.9403,30000.0
2013-09-11 13:00:00,74.5,74.59,74.49,74.59,31000.0,56.9403,57.0091,56.9327,57.0091,31000.0
2013-09-11 13:05:00,74.59,74.62,74.56,74.6,14400.0,57.0091,57.032,56.9862,57.0167,14400.0
2013-09-11 13:10:00,74.61,74.7,74.61,74.7,13800.0,57.0244,57.0932,57.0244,57.0932,13800.0
2013-09-11 13:15:00,74.7,74.81,74.7,74.8,18000.0,57.0932,57.1772,57.0932,57.1696,18000.0
2013-09-11 13:20:00,74.79,74.81,74.74,74.8,14300.0,57.1619,57.1772,57.1237,57.1696,14300.0
2013-09-11 13:25:00,74.8,74.8,74.76,74.79,15500.0,57.1696,57.1696,57.139,57.1619,15500.0
2013-09-11 13:30:00,74.8,74.84,74.78,74.84,18700.0,57.1696,57.2002,57.1543,57.2002,18700.0
2013-09-11 13:35:00,74.83,74.88,74.81,74.81,18400.0,57.1925,57.2307,57.1772,57.1772,18400.0
2013-09-11 13:40:00,74.81,74.91,74.81,74.9,13500.0,57.1772,57.2537,57.1772,57.246,13500.0
2013-09-11 13:45:00,74.9,74.92,74.9,74.92,8400.0,57.246,57.2613,57.246,57.2613,8400.0
2013-09-11 13:50:00,74.92,74.92,74.84,74.84,14300.0,57.2613,57.2613,57.2002,57.2002,14300.0
2013-09-11 13:55:00,74.84,74.85,74.79,74.83,23500.0,57.2002,57.2078,57.1619,57.1925,23500.0
2013-09-11 14:00:00,74.83,74.88,74.78,74.87,30700.0,57.1925,57.2307,57.1543,57.2231,30700.0
2013-09-11 14:05:00,74.86,74.93,74.84,74.93,14200.0,57.2154,57.2689,57.2002,57.2689,14200.0
2013-09-11 14:10:00,74.93,74.95,74.86,74.87,45000.0,57.2689,57.2842,57.2154,57.2231,45000.0
2013-09-11 14:15:00,74.91,74.94,74.89,74.94,29300.0,57.2537,57.2766,57.2384,57.2766,29300.0
2013-09-11 14:20:00,74.94,74.97,74.89,74.9,19700.0,57.2766,57.2995,57.2384,57.246,19700.0
2013-09-11 14:25:00,74.89,74.91,74.81,74.81,36200.0,57.2384,57.2537,57.1772,57.1772,36200.0
2013-09-11 14:30:00,74.81,74.82,74.76,74.81,43200.0,57.1772,57.1849,57.139,57.1772,43200.0
2013-09-11 14:35:00,74.81,74.82,74.76,74.8,14000.0,57.1772,57.1849,57.139,57.1696,14000.0
2013-09-11 14:40:00,74.8,74.82,74.74,74.78,18700.0,57.1696,57.1849,57.1237,57.1543,18700.0
2013-09-11 14:45:00,74.79,74.81,74.74,74.81,24100.0,57.1619,57.1772,57.1237,57.1772,24100.0
2013-09-11 14:50:00,74.8,74.85,74.79,74.8,39700.0,57.1696,57.2078,57.1619,57.1696,39700.0
2013-09-11 14:55:00,74.81,74.81,74.71,74.71,55300.0,57.1772,57.1772,57.1008,57.1008,55300.0
2013-09-11 15:00:00,74.71,74.71,74.61,74.61,18000.0,57.1008,57.1008,57.0244,57.0244,18000.0
2013-09-11 15:05:00,74.62,74.71,74.62,74.7,78600.0,57.032,57.1008,57.032,57.0932,78600.0
2013-09-11 15:10:00,74.69,74.71,74.68,74.68,23000.0,57.0855,57.1008,57.0779,57.0779,23000.0
2013-09-11 15:15:00,74.67,74.75,74.63,74.72,26100.0,57.0702,57.1314,57.0397,57.1084,26100.0
2013-09-11 15:20:00,74.71,74.75,74.67,74.75,29500.0,57.1008,57.1314,57.0702,57.1314,29500.0
2013-09-11 15:25:00,74.75,74.8,74.75,74.77,26700.0,57.1314,57.1696,57.1314,57.1467,26700.0
2013-09-11 15:30:00,74.78,74.8,74.74,74.75,27400.0,57.1543,57.1696,57.1237,57.1314,27400.0
2013-09-11 15:35:00,74.75,74.75,74.69,74.69,21700.0,57.1314,57.1314,57.0855,57.0855,21700.0
2013-09-11 15:40:00,74.69,74.76,74.68,74.73,47800.0,57.0855,57.139,57.0779,57.1161,47800.0
2013-09-11 15:45:00,74.74,74.77,74.72,74.77,48600.0,57.1237,57.1467,57.1084,57.1467,48600.0
2013-09-11 15:50:00,74.77,74.84,74.75,74.84,87800.0,57.1467,57.2002,57.1314,57.2002,87800.0
2013-09-11 15:55:00,74.84,75.02,74.84,75.02,142700.0,57.2002,57.3377,57.2002,57.3377,142700.0
2013-09-12 09:30:00,75.15,75.15,74.77,75.03,34900.0,57.4371,57.4371,57.1467,57.3454,34900.0
2013-09-12 09:35:00,75.03,75.08,74.74,74.92,51100.0,57.3454,57.3836,57.1237,57.2613,51100.0
2013-09-12 09:40:00,74.93,74.99,74.61,74.61,44700.0,57.2689,57.3148,57.0244,57.0244,44700.0
2013-09-12 09:45:00,74.64,74.79,74.58,74.7,67800.0,57.0473,57.1619,57.0014,57.0932,67800.0
2013-09-12 09:50:00,74.69,74.77,74.45,74.45,49100.0,57.0855,57.1467,56.9021,56.9021,49100.0
2013-09-12 09:55:00,74.46,74.57,74.35,74.5,34100.0,56.9097,56.9938,56.8257,56.9403,34100.0
2013-09-12 10:00:00,74.5,74.89,74.5,74.65,47300.0,56.9403,57.2384,56.9403,57.0549,47300.0
2013-09-12 10:05:00,74.68,74.73,74.59,74.59,13900.0,57.0779,57.1161,57.0091,57.0091,13900.0
2013-09-12 10:10:00,74.59,74.68,74.54,74.54,16900.0,57.0091,57.0779,56.9709,56.9709,16900.0
2013-09-12 10:15:00,74.55,74.57,74.44,74.55,19300.0,56.9785,56.9938,56.8944,56.9785,19300.0
2013-09-12 10:20:00,74.53,74.53,74.38,74.49,23100.0,56.9632,56.9632,56.8486,56.9327,23100.0
2013-09-12 10:25:00,74.48,74.49,74.37,74.46,14400.0,56.925,56.9327,56.8409,56.9097,14400.0
2013-09-12 10:30:00,74.46,74.55,74.44,74.44,30600.0,56.9097,56.9785,56.8944,56.8944,30600.0
2013-09-12 10:35:00,74.44,74.46,74.4,74.4,13500.0,56.8944,56.9097,56.8639,56.8639,13500.0
2013-09-12 10:40:00,74.44,74.44,74.3,74.3,9700.0,56.8944,56.8944,56.7874,56.7874,9700.0
2013-09-12 10:45:00,74.28,74.28,74.19,74.19,14300.0,56.7722,56.7722,56.7034,56.7034,14300.0
2013-09-12 10:50:00,74.19,74.2,74.08,74.18,16000.0,56.7034,56.711,56.6193,56.6957,16000.0
2013-09-12 10:55:00,74.17,74.18,74.09,74.16,23500.0,56.6881,56.6957,56.6269,56.6804,23500.0
2013-09-12 11:00:00,74.14,74.3,74.14,74.21,31900.0,56.6651,56.7874,56.6651,56.7186,31900.0
2013-09-12 11:05:00,74.2,74.23,74.1,74.1,13000.0,56.711,56.7339,56.6346,56.6346,13000.0
2013-09-12 11:10:00,74.13,74.16,74.09,74.16,13100.0,56.6575,56.6804,56.6269,56.6804,13100.0
2013-09-12 11:15:00,74.17,74.17,74.08,74.12,14800.0,56.6881,56.6881,56.6193,56.6499,14800.0
2013-09-12 11:20:00,74.12,74.14,74.05,74.06,15600.0,56.6499,56.6651,56.5964,56.604,15600.0
2013-09-12 11:25:00,74.05,74.07,74.03,74.03,16800.0,56.5964,56.6116,56.5811,56.5811,16800.0
2013-09-12 11:30:00,74.02,74.11,74.02,74.1,18900.0,56.5734,56.6422,56.5734,56.6346,18900.0
2013-09-12 11:35:00,74.1,74.26,74.1,74.25,18600.0,56.6346,56.7569,56.6346,56.7492,18600.0
2013-09-12 11:40:00,74.24,74.33,74.23,74.28,23100.0,56.7416,56.8104,56.7339,56.7722,23100.0
2013-09-12 11:45:00,74.26,74.28,74.22,74.27,5100.0,56.7569,56.7722,56.7263,56.7645,5100.0
2013-09-12 11:50:00,74.26,74.29,74.24,74.26,9700.0,56.7569,56.7798,56.7416,56.7569,9700.0
2013-09-12 11:55:00,74.27,74.3,74.23,74.25,12100.0,56.7645,56.7874,56.7339,56.7492,12100.0
2013-09-12 12:00:00,74.24,74.26,74.12,74.15,16800.0,56.7416,56.7569,56.6499,56.6728,16800.0
2013-09-12 12:05:00,74.13,74.2,74.13,74.18,24300.0,56.6575,56.711,56.6575,56.6957,24300.0
2013-09-12 12:10:00,74.16,74.17,74.06,74.07,18200.0,56.6804,56.6881,56.604,56.6116,18200.0
2013-09-12 12:15:00,74.07,74.07,73.99,73.99,29100.0,56.6116,56.6116,56.5505,56.5505,29100.0
2013-09-12 12:20:00,74.0,74.01,73.95,73.96,33900.0,56.5581,56.5658,56.5199,56.5276,33900.0
2013-09-12 12:25:00,73.97,73.98,73.9,73.95,33200.0,56.5352,56.5429,56.4817,56.5199,33200.0
2013-09-12 12:30:00,73.96,74.01,73.9,73.98,77400.0,56.5276,56.5658,56.4817,56.5429,77400.0
2013-09-12 12:35:00,74.0,74.02,73.94,73.99,94700.0,56.5581,56.5734,56.5123,56.5505,94700.0
2013-09-12 12:40:00,74.0,74.01,73.92,73.92,39200.0,56.5581,56.5658,56.497,56.497,39200.0
2013-09-12 12:45:00,73.95,73.96,73.81,73.82,32600.0,56.5199,56.5276,56.4129,56.4206,32600.0
2013-09-12 12:50:00,73.83,73.88,73.8,73.86,21200.0,56.4282,56.4664,56.4053,56.4511,21200.0
2013-09-12 12:55:00,73.87,73.89,73.86,73.86,21200.0,56.4588,56.4741,56.4511,56.4511,21200.0
2013-09-12 13:00:00,73.87,73.88,73.83,73.83,30300.0,56.4588,56.4664,56.4282,56.4282,30300.0
2013-09-12 13:05:00,73.83,73.84,73.76,73.78,22000.0,56.4282,56.4359,56.3747,56.39,22000.0
2013-09-12 13:10:00,73.77,73.86,73.77,73.84,31600.0,56.3824,56.4511,56.3824,56.4359,31600.0
2013-09-12 13:15:00,73.84,73.85,73.78,73.79,22200.0,56.4359,56.4435,56.39,56.3976,22200.0
2013-09-12 13:20:00,73.82,73.82,73.75,73.75,98800.0,56.4206,56.4206,56.3671,56.3671,98800.0
2013-09-12 13:25:00,73.77,73.78,73.74,73.77,29400.0,56.3824,56.39,56.3594,56.3824,29400.0
2013-09-12 13:30:00,73.77,73.8,73.74,73.77,21800.0,56.3824,56.4053,56.3594,56.3824,21800.0
2013-09-12 13:35:00,73.76,73.85,73.75,73.83,76700.0,56.3747,56.4435,56.3671,56.4282,76700.0
2013-09-12 13:40:00,73.83,73.86,73.8,73.8,31400.0,56.4282,56.4511,56.4053,56.4053,31400.0
2013-09-12 13:45:00,73.79,73.79,73.72,73.79,16900.0,56.3976,56.3976,56.3441,56.3976,16900.0
2013-09-12 13:50:00,73.79,73.95,73.79,73.93,11900.0,56.3976,56.5199,56.3976,56.5046,11900.0
2013-09-12 13:55:00,73.96,74.03,73.95,73.95,11700.0,56.5276,56.5811,56.5199,56.5199,11700.0
2013-09-12 14:00:00,73.96,74.03,73.95,74.02,12500.0,56.5276,56.5811,56.5199,56.5734,12500.0
2013-09-12 14:05:00,74.03,74.22,74.02,74.21,28800.0,56.5811,56.7263,56.5734,56.7186,28800.0
2013-09-12 14:10:00,74.2,74.24,74.17,74.23,18300.0,56.711,56.7416,56.6881,56.7339,18300.0
2013-09-12 14:15:00,74.24,74.26,74.19,74.2,17200.0,56.7416,56.7569,56.7034,56.711,17200.0
2013-09-12 14:20:00,74.19,74.2,74.16,74.18,15900.0,56.7034,56.711,56.6804,56.6957,15900.0
2013-09-12 14:25:00,74.18,74.2,74.17,74.17,27700.0,56.6957,56.711,56.6881,56.6881,27700.0
2013-09-12 14:30:00,74.18,74.2,74.15,74.19,31500.0,56.6957,56.711,56.6728,56.7034,31500.0
2013-09-12 14:35:00,74.19,74.2,74.15,74.19,26500.0,56.7034,56.711,56.6728,56.7034,26500.0
2013-09-12 14:40:00,74.2,74.21,74.16,74.18,47400.0,56.711,56.7186,56.6804,56.6957,47400.0
2013-09-12 14:45:00,74.18,74.21,74.17,74.17,43500.0,56.6957,56.7186,56.6881,56.6881,43500.0
2013-09-12 14:50:00,74.19,74.2,74.15,74.19,20300.0,56.7034,56.711,56.6728,56.7034,20300.0
2013-09-12 14:55:00,74.2,74.22,74.18,74.19,20300.0,56.711,56.7263,56.6957,56.7034,20300.0
2013-09-12 15:00:00,74.2,74.2,74.1,74.11,39400.0,56.711,56.711,56.6346,56.6422,39400.0
2013-09-12 15:05:00,74.11,74.14,74.09,74.13,26000.0,56.6422,56.6651,56.6269,56.6575,26000.0
2013-09-12 15:10:00,74.13,74.14,74.08,74.08,10100.0,56.6575,56.6651,56.6193,56.6193,10100.0
2013-09-12 15:15:00,74.08,74.11,74.06,74.08,13000.0,56.6193,56.6422,56.604,56.6193,13000.0
2013-09-12 15:20:00,74.08,74.15,74.08,74.13,32300.0,56.6193,56.6728,56.6193,56.6575,32300.0
2013-09-12 15:25:00,74.13,74.15,74.1,74.14,30000.0,56.6575,56.6728,56.6346,56.6651,30000.0
2013-09-12 15:30:00,74.14,74.15,74.12,74.14,25600.0,56.6651,56.6728,56.6499,56.6651,25600.0
2013-09-12 15:35:00,74.14,74.15,74.11,74.14,21400.0,56.6651,56.6728,56.6422,56.6651,21400.0
2013-09-12 15:40:00,74.15,74.15,74.14,74.14,28500.0,56.6728,56.6728,56.6651,56.6651,28500.0
2013-09-12 15:45:00,74.14,74.15,74.1,74.1,42600.0,56.6651,56.6728,56.6346,56.6346,42600.0
2013-09-12 15:50:00,74.1,74.15,74.1,74.11,89200.0,56.6346,56.6728,56.6346,56.6422,89200.0
2013-09-12 15:55:00,74.1,74.14,74.06,74.14,109300.0,56.6346,56.6651,56.604,56.6651,109300.0
2013-09-13 09:30:00,74.25,74.27,73.99,74.0,54000.0,56.7492,56.7645,56.5505,56.5581,54000.0
2013-09-13 09:35:00,74.01,74.24,74.01,74.11,32200.0,56.5658,56.7416,56.5658,56.6422,32200.0
2013-09-13 09:40:00,74.11,74.12,73.89,73.98,20100.0,56.6422,56.6499,56.4741,56.5429,20100.0
2013-09-13 09:45:00,73.96,73.99,73.88,73.95,16200.0,56.5276,56.5505,56.4664,56.5199,16200.0
2013-09-13 09:50:00,73.96,74.15,73.92,74.09,20100.0,56.5276,56.6728,56.497,56.6269,20100.0
2013-09-13 09:55:00,74.1,74.15,74.06,74.15,14000.0,56.6346,56.6728,56.604,56.6728,14000.0
2013-09-13 10:00:00,74.11,74.24,74.09,74.24,17600.0,56.6422,56.7416,56.6269,56.7416,17600.0
2013-09-13 10:05:00,74.21,74.22,74.03,74.04,49800.0,56.7186,56.7263,56.5811,56.5887,49800.0
2013-09-13 10:10:00,74.03,74.03,73.81,73.82,48500.0,56.5811,56.5811,56.4129,56.4206,48500.0
2013-09-13 10:15:00,73.81,73.92,73.8,73.9,20700.0,56.4129,56.497,56.4053,56.4817,20700.0
2013-09-13 10:20:00,73.89,73.9,73.7,73.7,22600.0,56.4741,56.4817,56.3289,56.3289,22600.0
2013-09-13 10:25:00,73.73,73.75,73.64,73.68,17800.0,56.3518,56.3671,56.283,56.3136,17800.0
2013-09-13 10:30:00,73.68,73.71,73.67,73.7,19400.0,56.3136,56.3365,56.3059,56.3289,19400.0
2013-09-13 10:35:00,73.71,73.72,73.66,73.67,10400.0,56.3365,56.3441,56.2983,56.3059,10400.0
2013-09-13 10:40:00,73.68,73.72,73.67,73.71,17000.0,56.3136,56.3441,56.3059,56.3365,17000.0
2013-09-13 10:45:00,73.71,73.74,73.62,73.62,18300.0,56.3365,56.3594,56.2677,56.2677,18300.0
2013-09-13 10:50:00,73.62,73.7,73.57,73.58,19800.0,56.2677,56.3289,56.2295,56.2371,19800.0
2013-09-13 10:55:00,73.58,73.66,73.53,73.62,27200.0,56.2371,56.2983,56.1989,56.2677,27200.0
2013-09-13 11:00:00,73.64,73.72,73.62,73.7,14300.0,56.283,56.3441,56.2677,56.3289,14300.0
2013-09-13 11:05:00,73.69,73.7,73.55,73.57,13100.0,56.3212,56.3289,56.2142,56.2295,13100.0
2013-09-13 11:10:00,73.59,73.66,73.58,73.65,6300.0,56.2448,56.2983,56.2371,56.2906,6300.0
2013-09-13 11:15:00,73.64,73.67,73.6,73.65,17600.0,56.283,56.3059,56.2524,56.2906,17600.0
2013-09-13 11:20:00,73.66,73.73,73.65,73.7,10300.0,56.2983,56.3518,56.2906,56.3289,10300.0
2013-09-13 11:25:00,73.69,73.75,73.68,73.7,9600.0,56.3212,56.3671,56.3136,56.3289,9600.0
2013-09-13 11:30:00,73.71,73.73,73.7,73.72,9300.0,56.3365,56.3518,56.3289,56.3441,9300.0
2013-09-13 11:35:00,73.71,73.73,73.65,73.69,24300.0,56.3365,56.3518,56.2906,56.3212,24300.0
2013-09-13 11:40:00,73.69,73.75,73.66,73.7,17300.0,56.3212,56.3671,56.2983,56.3289,17300.0
2013-09-13 11:45:00,73.67,73.68,73.6,73.6,7600.0,56.3059,56.3136,56.2524,56.2524,7600.0
2013-09-13 11:50:00,73.61,73.61,73.56,73.57,17400.0,56.2601,56.2601,56.2219,56.2295,17400.0
2013-09-13 11:55:00,73.57,73.6,73.57,73.6,8400.0,56.2295,56.2524,56.2295,56.2524,8400.0
2013-09-13 12:00:00,73.59,73.64,73.58,73.58,27300.0,56.2448,56.283,56.2371,56.2371,27300.0
2013-09-13 12:05:00,73.59,73.59,73.53,73.55,12200.0,56.2448,56.2448,56.1989,56.2142,12200.0
2013-09-13 12:10:00,73.55,73.55,73.51,73.52,116800.0,56.2142,56.2142,56.1836,56.1913,116800.0
2013-09-13 12:15:00,73.52,73.52,73.47,73.48,9000.0,56.1913,56.1913,56.1531,56.1607,9000.0
2013-09-13 12:20:00,73.49,73.52,73.48,73.51,8100.0,56.1684,56.1913,56.1607,56.1836,8100.0
2013-09-13 12:25:00,73.52,73.53,73.5,73.5,7500.0,56.1913,56.1989,56.176,56.176,7500.0
2013-09-13 12:30:00,73.49,73.51,73.48,73.49,8100.0,56.1684,56.1836,56.1607,56.1684,8100.0
2013-09-13 12:35:00,73.49,73.5,73.44,73.44,13600.0,56.1684,56.176,56.1301,56.1301,13600.0
2013-09-13 12:40:00,73.44,73.46,73.35,73.38,29300.0,56.1301,56.1454,56.0614,56.0843,29300.0
2013-09-13 12:45:00,73.38,73.42,73.38,73.42,8600.0,56.0843,56.1149,56.0843,56.1149,8600.0
2013-09-13 12:50:00,73.42,73.44,73.41,73.43,9900.0,56.1149,56.1301,56.1072,56.1225,9900.0
2013-09-13 12:55:00,73.42,73.43,73.41,73.42,9300.0,56.1149,56.1225,56.1072,56.1149,9300.0
2013-09-13 13:00:00,73.42,73.5,73.42,73.47,11300.0,56.1149,56.176,56.1149,56.1531,11300.0
2013-09-13 13:05:00,73.46,73.47,73.43,73.44,7500.0,56.1454,56.1531,56.1225,56.1301,7500.0
2013-09-13 13:10:00,73.43,73.45,73.42,73.45,5300.0,56.1225,56.1378,56.1149,56.1378,5300.0
2013-09-13 13:15:00,73.45,73.58,73.45,73.58,26700.0,56.1378,56.2371,56.1378,56.2371,26700.0
2013-09-13 13:20:00,73.59,73.61,73.58,73.59,12900.0,56.2448,56.2601,56.2371,56.2448,12900.0
2013-09-13 13:25:00,73.59,73.6,73.57,73.58,17000.0,56.2448,56.2524,56.2295,56.2371,17000.0
2013-09-13 13:30:00,73.58,73.58,73.56,73.57,6000.0,56.2371,56.2371,56.2219,56.2295,6000.0
2013-09-13 13:35:00,73.57,73.64,73.57,73.63,11100.0,56.2295,56.283,56.2295,56.2754,11100.0
2013-09-13 13:40:00,73.63,73.7,73.62,73.7,20900.0,56.2754,56.3289,56.2677,56.3289,20900.0
2013-09-13 13:45:00,73.69,73.74,73.69,73.73,21000.0,56.3212,56.3594,56.3212,56.3518,21000.0
2013-09-13 13:50:00,73.74,73.82,73.74,73.78,27100.0,56.3594,56.4206,56.3594,56.39,27100.0
2013-09-13 13:55:00,73.78,73.78,73.71,73.75,27100.0,56.39,56.39,56.3365,56.3671,27100.0
2013-09-13 14:00:00,73.75,73.76,73.72,73.76,49600.0,56.3671,56.3747,56.3441,56.3747,49600.0
2013-09-13 14:05:00,73.76,73.76,73.72,73.73,12500.0,56.3747,56.3747,56.3441,56.3518,12500.0
2013-09-13 14:10:00,73.73,73.73,73.68,73.71,14300.0,56.3518,56.3518,56.3136,56.3365,14300.0
2013-09-13 14:15:00,73.71,73.71,73.65,73.66,8400.0,56.3365,56.3365,56.2906,56.2983,8400.0
2013-09-13 14:20:00,73.65,73.68,73.65,73.67,11600.0,56.2906,56.3136,56.2906,56.3059,11600.0
2013-09-13 14:25:00,73.67,73.68,73.64,73.65,13200.0,56.3059,56.3136,56.283,56.2906,13200.0
2013-09-13 14:30:00,73.65,73.72,73.64,73.71,16100.0,56.2906,56.3441,56.283,56.3365,16100.0
2013-09-13 14:35:00,73.73,73.75,73.71,73.73,13400.0,56.3518,56.3671,56.3365,56.3518,13400.0
2013-09-13 14:40:00,73.73,73.75,73.73,73.73,6200.0,56.3518,56.3671,56.3518,56.3518,6200.0
2013-09-13 14:45:00,73.73,73.77,73.72,73.76,10300.0,56.3518,56.3824,56.3441,56.3747,10300.0
2013-09-13 14:50:00,73.76,73.86,73.75,73.84,22200.0,56.3747,56.4511,56.3671,56.4359,22200.0
2013-09-13 14:55:00,73.83,73.83,73.79,73.8,13900.0,56.4282,56.4282,56.3976,56.4053,13900.0
2013-09-13 15:00:00,73.79,73.81,73.78,73.8,11900.0,56.3976,56.4129,56.39,56.4053,11900.0
2013-09-13 15:05:00,73.8,73.81,73.79,73.81,25800.0,56.4053,56.4129,56.3976,56.4129,25800.0
2013-09-13 15:10:00,73.81,73.83,73.74,73.74,50200.0,56.4129,56.4282,56.3594,56.3594,50200.0
2013-09-13 15:15:00,73.74,73.75,73.73,73.75,19300.0,56.3594,56.3671,56.3518,56.3671,19300.0
2013-09-13 15:20:00,73.75,73.75,73.74,73.74,15600.0,56.3671,56.3671,56.3594,56.3594,15600.0
2013-09-13 15:25:00,73.74,73.75,73.7,73.7,17400.0,56.3594,56.3671,56.3289,56.3289,17400.0
2013-09-13 15:30:00,73.71,73.75,73.7,73.7,48700.0,56.3365,56.3671,56.3289,56.3289,48700.0
2013-09-13 15:35:00,73.71,73.72,73.69,73.7,46000.0,56.3365,56.3441,56.3212,56.3289,46000.0
2013-09-13 15:40:00,73.7,73.7,73.66,73.66,25000.0,56.3289,56.3289,56.2983,56.2983,25000.0
2013-09-13 15:45:00,73.67,73.7,73.67,73.7,30200.0,56.3059,56.3289,56.3059,56.3289,30200.0
2013-09-13 15:50:00,73.7,73.7,73.64,73.65,42800.0,56.3289,56.3289,56.283,56.2906,42800.0
2013-09-13 15:55:00,73.65,73.72,73.65,73.72,143100.0,56.2906,56.3441,56.2906,56.3441,143100.0
2013-09-16 09:30:00,75.16,75.71,75.04,75.58,132200.0,57.4447,57.8651,57.353,57.7657,132200.0
2013-09-16 09:35:00,75.59,75.74,75.19,75.2,73000.0,57.7734,57.888,57.4677,57.4753,73000.0
2013-09-16 09:40:00,75.23,75.23,74.87,74.92,72300.0,57.4982,57.4982,57.2231,57.2613,72300.0
2013-09-16 09:45:00,74.92,74.93,74.62,74.62,49500.0,57.2613,57.2689,57.032,57.032,49500.0
2013-09-16 09:50:00,74.6,74.66,74.45,74.53,71400.0,57.0167,57.0626,56.9021,56.9632,71400.0
2013-09-16 09:55:00,74.53,74.58,74.41,74.57,103800.0,56.9632,57.0014,56.8715,56.9938,103800.0
2013-09-16 10:00:00,74.57,74.7,74.45,74.53,54300.0,56.9938,57.0932,56.9021,56.9632,54300.0
2013-09-16 10:05:00,74.53,74.66,74.51,74.62,39600.0,56.9632,57.0626,56.9479,57.032,39600.0
2013-09-16 10:10:00,74.59,74.63,74.55,74.57,32500.0,57.0091,57.0397,56.9785,56.9938,32500.0
2013-09-16 10:15:00,74.55,74.67,74.54,74.56,25000.0,56.9785,57.0702,56.9709,56.9862,25000.0
2013-09-16 10:20:00,74.56,74.6,74.47,74.59,18100.0,56.9862,57.0167,56.9174,57.0091,18100.0
2013-09-16 10:25:00,74.59,74.66,74.59,74.63,16800.0,57.0091,57.0626,57.0091,57.0397,16800.0
2013-09-16 10:30:00,74.62,74.71,74.62,74.69,20600.0,57.032,57.1008,57.032,57.0855,20600.0
2013-09-16 10:35:00,74.68,74.7,74.62,74.66,36100.0,57.0779,57.0932,57.032,57.0626,36100.0
2013-09-16 10:40:00,74.67,74.7,74.65,74.7,12600.0,57.0702,57.0932,57.0549,57.0932,12600.0
2013-09-16 10:45:00,74.69,74.7,74.66,74.69,19600.0,57.0855,57.0932,57.0626,57.0855,19600.0
2013-09-16 10:50:00,74.68,74.7,74.6,74.6,19400.0,57.0779,57.0932,57.0167,57.0167,19400.0
2013-09-16 10:55:00,74.61,74.65,74.6,74.62,14000.0,57.0244,57.0549,57.0167,57.032,14000.0
2013-09-16 11:00:00,74.62,74.63,74.58,74.59,16900.0,57.032,57.0397,57.0014,57.0091,16900.0
2013-09-16 11:05:00,74.59,74.7,74.59,74.7,42700.0,57.0091,57.0932,57.0091,57.0932,42700.0
2013-09-16 11:10:00,74.69,74.7,74.68,74.7,29400.0,57.0855,57.0932,57.0779,57.0932,29400.0
2013-09-16 11:15:00,74.68,74.68,74.61,74.64,25900.0,57.0779,57.0779,57.0244,57.0473,25900.0
2013-09-16 11:20:00,74.65,74.69,74.64,74.68,50100.0,57.0549,57.0855,57.0473,57.0779,50100.0
2013-09-16 11:25:00,74.67,74.7,74.66,74.69,62400.0,57.0702,57.0932,57.0626,57.0855,62400.0
2013-09-16 11:30:00,74.69,74.69,74.65,74.65,12800.0,57.0855,57.0855,57.0549,57.0549,12800.0
2013-09-16 11:35:00,74.65,74.7,74.65,74.7,18000.0,57.0549,57.0932,57.0549,57.0932,18000.0
2013-09-16 11:40:00,74.69,74.69,74.62,74.68,17800.0,57.0855,57.0855,57.032,57.0779,17800.0
2013-09-16 11:45:00,74.67,74.69,74.65,74.65,12100.0,57.0702,57.0855,57.0549,57.0549,12100.0
2013-09-16 11:50:00,74.65,74.68,74.65,74.65,10700.0,57.0549,57.0779,57.0549,57.0549,10700.0
2013-09-16 11:55:00,74.65,74.67,74.63,74.67,15100.0,57.0549,57.0702,57.0397,57.0702,15100.0
2013-09-16 12:00:00,74.67,74.68,74.65,74.67,12700.0,57.0702,57.0779,57.0549,57.0702,12700.0
2013-09-16 12:05:00,74.68,74.69,74.67,74.69,20600.0,57.0779,57.0855,57.0702,57.0855,20600.0
2013-09-16 12:10:00,74.68,74.7,74.67,74.68,9100.0,57.0779,57.0932,57.0702,57.0779,9100.0
2013-09-16 12:15:00,74.69,74.69,74.68,74.68,14900.0,57.0855,57.0855,57.0779,57.0779,14900.0
2013-09-16 12:20:00,74.67,74.71,74.65,74.7,50400.0,57.0702,57.1008,57.0549,57.0932,50400.0
2013-09-16 12:25:00,74.7,74.7,74.67,74.7,27700.0,57.0932,57.0932,57.0702,57.0932,27700.0
2013-09-16 12:30:00,74.7,74.7,74.68,74.69,17700.0,57.0932,57.0932,57.0779,57.0855,17700.0
2013-09-16 12:35:00,74.69,74.7,74.65,74.68,20700.0,57.0855,57.0932,57.0549,57.0779,20700.0
2013-09-16 12:40:00,74.67,74.67,74.55,74.55,17500.0,57.0702,57.0702,56.9785,56.9785,17500.0
2013-09-16 12:45:00,74.55,74.62,74.55,74.62,9900.0,56.9785,57.032,56.9785,57.032,9900.0
2013-09-16 12:50:00,74.61,74.63,74.58,74.59,6800.0,57.0244,57.0397,57.0014,57.0091,6800.0
2013-09-16 12:55:00,74.58,74.58,74.52,74.52,11300.0,57.0014,57.0014,56.9556,56.9556,11300.0
2013-09-16 13:00:00,74.53,74.54,74.47,74.49,38500.0,56.9632,56.9709,56.9174,56.9327,38500.0
2013-09-16 13:05:00,74.48,74.49,74.43,74.43,9400.0,56.925,56.9327,56.8868,56.8868,9400.0
2013-09-16 13:10:00,74.43,74.43,74.31,74.32,14000.0,56.8868,56.8868,56.7951,56.8027,14000.0
2013-09-16 13:15:00,74.32,74.32,74.29,74.3,13100.0,56.8027,56.8027,56.7798,56.7874,13100.0
2013-09-16 13:20:00,74.29,74.38,74.29,74.37,14500.0,56.7798,56.8486,56.7798,56.8409,14500.0
2013-09-16 13:25:00,74.38,74.39,74.36,74.38,5000.0,56.8486,56.8562,56.8333,56.8486,5000.0
2013-09-16 13:30:00,74.37,74.41,74.36,74.39,13300.0,56.8409,56.8715,56.8333,56.8562,13300.0
2013-09-16 13:35:00,74.4,74.45,74.35,74.38,42900.0,56.8639,56.9021,56.8257,56.8486,42900.0
2013-09-16 13:40:00,74.38,74.38,74.24,74.27,18200.0,56.8486,56.8486,56.7416,56.7645,18200.0
2013-09-16 13:45:00,74.27,74.31,74.25,74.25,10300.0,56.7645,56.7951,56.7492,56.7492,10300.0
2013-09-16 13:50:00,74.25,74.32,74.25,74.32,14100.0,56.7492,56.8027,56.7492,56.8027,14100.0
2013-09-16 13:55:00,74.32,74.39,74.32,74.38,14700.0,56.8027,56.8562,56.8027,56.8486,14700.0
2013-09-16 14:00:00,74.38,74.43,74.37,74.37,28100.0,56.8486,56.8868,56.8409,56.8409,28100.0
2013-09-16 14:05:00,74.37,74.43,74.37,74.41,8600.0,56.8409,56.8868,56.8409,56.8715,8600.0
2013-09-16 14:10:00,74.4,74.42,74.38,74.41,24600.0,56.8639,56.8792,56.8486,56.8715,24600.0
2013-09-16 14:15:00,74.4,74.41,74.36,74.41,12700.0,56.8639,56.8715,56.8333,56.8715,12700.0
2013-09-16 14:20:00,74.41,74.48,74.4,74.47,13000.0,56.8715,56.925,56.8639,56.9174,13000.0
2013-09-16 14:25:00,74.47,74.51,74.46,74.46,14800.0,56.9174,56.9479,56.9097,56.9097,14800.0
2013-09-16 14:30:00,74.46,74.48,74.44,74.48,26600.0,56.9097,56.925,56.8944,56.925,26600.0
2013-09-16 14:35:00,74.48,74.48,74.42,74.42,17700.0,56.925,56.925,56.8792,56.8792,17700.0
2013-09-16 14:40:00,74.42,74.45,74.4,74.44,14400.0,56.8792,56.9021,56.8639,56.8944,14400.0
2013-09-16 14:45:00,74.44,74.45,74.36,74.44,26400.0,56.8944,56.9021,56.8333,56.8944,26400.0
2013-09-16 14:50:00,74.44,74.47,74.41,74.42,26400.0,56.8944,56.9174,56.8715,56.8792,26400.0
2013-09-16 14:55:00,74.41,74.42,74.36,74.41,20300.0,56.8715,56.8792,56.8333,56.8715,20300.0
2013-09-16 15:00:00,74.41,74.47,74.35,74.47,51100.0,56.8715,56.9174,56.8257,56.9174,51100.0
2013-09-16 15:05:00,74.48,74.5,74.46,74.48,18200.0,56.925,56.9403,56.9097,56.925,18200.0
2013-09-16 15:10:00,74.48,74.49,74.47,74.49,41400.0,56.925,56.9327,56.9174,56.9327,41400.0
2013-09-16 15:15:00,74.49,74.5,74.39,74.39,46400.0,56.9327,56.9403,56.8562,56.8562,46400.0
2013-09-16 15:20:00,74.4,74.4,74.34,74.35,24500.0,56.8639,56.8639,56.818,56.8257,24500.0
2013-09-16 15:25:00,74.35,74.35,74.26,74.26,32100.0,56.8257,56.8257,56.7569,56.7569,32100.0
2013-09-16 15:30:00,74.26,74.31,74.23,74.29,63200.0,56.7569,56.7951,56.7339,56.7798,63200.0
2013-09-16 15:35:00,74.29,74.35,74.28,74.33,28700.0,56.7798,56.8257,56.7722,56.8104,28700.0
2013-09-16 15:40:00,74.32,74.36,74.23,74.24,80600.0,56.8027,56.8333,56.7339,56.7416,80600.0
2013-09-16 15:45:00,74.25,74.3,74.22,74.22,53500.0,56.7492,56.7874,56.7263,56.7263,53500.0
2013-09-16 15:50:00,74.23,74.31,74.23,74.27,67600.0,56.7339,56.7951,56.7339,56.7645,67600.0
2013-09-16 15:55:00,74.3,74.37,74.26,74.28,229800.0,56.7874,56.8409,56.7569,56.7722,229800.0
2013-09-17 09:30:00,74.13,74.21,73.86,74.15,61500.0,56.6575,56.7186,56.4511,56.6728,61500.0
2013-09-17 09:35:00,74.16,74.68,74.16,74.44,48700.0,56.6804,57.0779,56.6804,56.8944,48700.0
2013-09-17 09:40:00,74.45,74.59,74.34,74.4,54700.0,56.9021,57.0091,56.818,56.8639,54700.0
2013-09-17 09:45:00,74.4,74.4,74.18,74.31,26600.0,56.8639,56.8639,56.6957,56.7951,26600.0
2013-09-17 09:50:00,74.32,74.4,74.28,74.28,15100.0,56.8027,56.8639,56.7722,56.7722,15100.0
2013-09-17 09:55:00,74.28,74.38,74.18,74.18,52400.0,56.7722,56.8486,56.6957,56.6957,52400.0
2013-09-17 10:00:00,74.18,74.26,74.09,74.25,21600.0,56.6957,56.7569,56.6269,56.7492,21600.0
2013-09-17 10:05:00,74.26,74.41,74.25,74.28,38600.0,56.7569,56.8715,56.7492,56.7722,38600.0
2013-09-17 10:10:00,74.25,74.3,74.17,74.29,16400.0,56.7492,56.7874,56.6881,56.7798,16400.0
2013-09-17 10:15:00,74.3,74.31,73.97,74.03,44700.0,56.7874,56.7951,56.5352,56.5811,44700.0
2013-09-17 10:20:00,74.03,74.14,74.03,74.05,36100.0,56.5811,56.6651,56.5811,56.5964,36100.0
2013-09-17 10:25:00,74.05,74.1,73.99,74.1,42200.0,56.5964,56.6346,56.5505,56.6346,42200.0
2013-09-17 10:30:00,74.11,74.13,74.08,74.09,32600.0,56.6422,56.6575,56.6193,56.6269,32600.0
2013-09-17 10:35:00,74.07,74.07,73.96,74.04,27500.0,56.6116,56.6116,56.5276,56.5887,27500.0
2013-09-17 10:40:00,74.04,74.07,74.03,74.07,19300.0,56.5887,56.6116,56.5811,56.6116,19300.0
2013-09-17 10:45:00,74.08,74.12,73.97,74.08,105800.0,56.6193,56.6499,56.5352,56.6193,105800.0
2013-09-17 10:50:00,74.08,74.08,74.01,74.05,24900.0,56.6193,56.6193,56.5658,56.5964,24900.0
2013-09-17 10:55:00,74.05,74.05,73.98,73.99,25100.0,56.5964,56.5964,56.5429,56.5505,25100.0
2013-09-17 11:00:00,74.0,74.03,73.98,74.0,32500.0,56.5581,56.5811,56.5429,56.5581,32500.0
2013-09-17 11:05:00,74.01,74.02,73.9,73.9,37100.0,56.5658,56.5734,56.4817,56.4817,37100.0
2013-09-17 11:10:00,73.91,73.91,73.81,73.91,19600.0,56.4894,56.4894,56.4129,56.4894,19600.0
2013-09-17 11:15:00,73.92,73.95,73.92,73.94,9600.0,56.497,56.5199,56.497,56.5123,9600.0
2013-09-17 11:20:00,73.94,73.96,73.86,73.89,68300.0,56.5123,56.5276,56.4511,56.4741,68300.0
2013-09-17 11:25:00,73.89,73.93,73.89,73.91,18000.0,56.4741,56.5046,56.4741,56.4894,18000.0
2013-09-17 11:30:00,73.92,74.09,73.92,74.06,41000.0,56.497,56.6269,56.497,56.604,41000.0
2013-09-17 11:35:00,74.06,74.16,74.06,74.14,31600.0,56.604,56.6804,56.604,56.6651,31600.0
2013-09-17 11:40:00,74.16,74.17,74.13,74.16,12200.0,56.6804,56.6881,56.6575,56.6804,12200.0
2013-09-17 11:45:00,74.16,74.16,74.09,74.13,13900.0,56.6804,56.6804,56.6269,56.6575,13900.0
2013-09-17 11:50:00,74.13,74.16,74.13,74.15,11400.0,56.6575,56.6804,56.6575,56.6728,11400.0
2013-09-17 11:55:00,74.16,74.23,74.14,74.23,31000.0,56.6804,56.7339,56.6651,56.7339,31000.0
2013-09-17 12:00:00,74.23,74.3,74.22,74.3,46000.0,56.7339,56.7874,56.7263,56.7874,46000.0
2013-09-17 12:05:00,74.3,74.37,74.27,74.36,38200.0,56.7874,56.8409,56.7645,56.8333,38200.0
2013-09-17 12:10:00,74.36,74.36,74.22,74.23,26300.0,56.8333,56.8333,56.7263,56.7339,26300.0
2013-09-17 12:15:00,74.23,74.23,74.17,74.22,29600.0,56.7339,56.7339,56.6881,56.7263,29600.0
2013-09-17 12:20:00,74.2,74.22,74.16,74.22,35500.0,56.711,56.7263,56.6804,56.7263,35500.0
2013-09-17 12:25:00,74.22,74.24,74.2,74.21,11700.0,56.7263,56.7416,56.711,56.7186,11700.0
2013-09-17 12:30:00,74.22,74.23,74.15,74.15,12500.0,56.7263,56.7339,56.6728,56.6728,12500.0
2013-09-17 12:35:00,74.16,74.16,74.1,74.12,16300.0,56.6804,56.6804,56.6346,56.6499,16300.0
2013-09-17 12:40:00,74.12,74.24,73.7,74.18,273000.0,56.6499,56.7416,56.3289,56.6957,273000.0
2013-09-17 12:45:00,74.16,74.2,73.9,74.02,88900.0,56.6804,56.711,56.4817,56.5734,88900.0
2013-09-17 12:50:00,74.05,74.11,74.02,74.07,36900.0,56.5964,56.6422,56.5734,56.6116,36900.0
2013-09-17 12:55:00,74.07,74.11,74.03,74.09,24900.0,56.6116,56.6422,56.5811,56.6269,24900.0
2013-09-17 13:00:00,74.09,74.2,74.06,74.1,49200.0,56.6269,56.711,56.604,56.6346,49200.0
2013-09-17 13:05:00,74.09,74.09,74.01,74.01,17200.0,56.6269,56.6269,56.5658,56.5658,17200.0
2013-09-17 13:10:00,74.01,74.01,73.92,73.96,28600.0,56.5658,56.5658,56.497,56.5276,28600.0
2013-09-17 13:15:00,73.98,73.98,73.9,73.91,12100.0,56.5429,56.5429,56.4817,56.4894,12100.0
2013-09-17 13:20:00,73.91,73.91,73.84,73.87,21400.0,56.4894,56.4894,56.4359,56.4588,21400.0
2013-09-17 13:25:00,73.87,73.87,73.77,73.77,24100.0,56.4588,56.4588,56.3824,56.3824,24100.0
2013-09-17 13:30:00,73.78,73.78,73.68,73.68,47000.0,56.39,56.39,56.3136,56.3136,47000.0
2013-09-17 13:35:00,73.68,73.77,73.68,73.73,41500.0,56.3136,56.3824,56.3136,56.3518,41500.0
2013-09-17 13:40:00,73.73,73.77,73.72,73.77,24600.0,56.3518,56.3824,56.3441,56.3824,24600.0
2013-09-17 13:45:00,73.77,73.87,73.77,73.87,25400.0,56.3824,56.4588,56.3824,56.4588,25400.0
2013-09-17 13:50:00,73.87,73.94,73.87,73.89,44400.0,56.4588,56.5123,56.4588,56.4741,44400.0
2013-09-17 13:55:00,73.89,73.91,73.83,73.84,17500.0,56.4741,56.4894,56.4282,56.4359,17500.0
2013-09-17 14:00:00,73.83,73.85,73.78,73.81,15900.0,56.4282,56.4435,56.39,56.4129,15900.0
2013-09-17 14:05:00,73.81,73.83,73.77,73.79,20100.0,56.4129,56.4282,56.3824,56.3976,20100.0
2013-09-17 14:10:00,73.78,73.86,73.78,73.85,13300.0,56.39,56.4511,56.39,56.4435,13300.0
2013-09-17 14:15:00,73.85,73.89,73.83,73.88,19800.0,56.4435,56.4741,56.4282,56.4664,19800.0
2013-09-17 14:20:00,73.88,73.88,73.82,73.84,10100.0,56.4664,56.4664,56.4206,56.4359,10100.0
2013-09-17 14:25:00,73.84,73.85,73.79,73.79,12400.0,56.4359,56.4435,56.3976,56.3976,12400.0
2013-09-17 14:30:00,73.78,73.88,73.78,73.86,28500.0,56.39,56.4664,56.39,56.4511,28500.0
2013-09-17 14:35:00,73.86,73.91,73.86,73.91,14900.0,56.4511,56.4894,56.4511,56.4894,14900.0
2013-09-17 14:40:00,73.91,73.93,73.81,73.81,18900.0,56.4894,56.5046,56.4129,56.4129,18900.0
2013-09-17 14:45:00,73.81,73.84,73.8,73.81,10400.0,56.4129,56.4359,56.4053,56.4129,10400.0
2013-09-17 14:50:00,73.81,73.81,73.77,73.77,14500.0,56.4129,56.4129,56.3824,56.3824,14500.0
2013-09-17 14:55:00,73.77,73.83,73.76,73.79,15500.0,56.3824,56.4282,56.3747,56.3976,15500.0
2013-09-17 15:00:00,73.78,73.86,73.77,73.83,19500.0,56.39,56.4511,56.3824,56.4282,19500.0
2013-09-17 15:05:00,73.83,73.88,73.82,73.88,14000.0,56.4282,56.4664,56.4206,56.4664,14000.0
2013-09-17 15:10:00,73.88,73.9,73.82,73.82,36200.0,56.4664,56.4817,56.4206,56.4206,36200.0
2013-09-17 15:15:00,73.82,73.82,73.77,73.78,28100.0,56.4206,56.4206,56.3824,56.39,28100.0
2013-09-17 15:20:00,73.78,73.82,73.76,73.79,14100.0,56.39,56.4206,56.3747,56.3976,14100.0
2013-09-17 15:25:00,73.8,73.84,73.78,73.78,25000.0,56.4053,56.4359,56.39,56.39,25000.0
2013-09-17 15:30:00,73.78,73.78,73.73,73.77,46100.0,56.39,56.39,56.3518,56.3824,46100.0
2013-09-17 15:35:00,73.77,73.82,73.76,73.79,28000.0,56.3824,56.4206,56.3747,56.3976,28000.0
2013-09-17 15:40:00,73.8,73.85,73.78,73.84,34000.0,56.4053,56.4435,56.39,56.4359,34000.0
2013-09-17 15:45:00,73.84,74.0,73.83,73.99,116300.0,56.4359,56.5581,56.4282,56.5505,116300.0
2013-09-17 15:50:00,73.99,73.99,73.9,73.97,62400.0,56.5505,56.5505,56.4817,56.5352,62400.0
2013-09-17 15:55:00,73.97,74.0,73.89,73.93,120200.0,56.5352,56.5581,56.4741,56.5046,120200.0
2013-09-18 09:30:00,74.0,74.0,73.64,73.69,68500.0,56.5581,56.5581,56.283,56.3212,68500.0
2013-09-18 09:35:00,73.77,73.79,73.53,73.54,37900.0,56.3824,56.3976,56.1989,56.2066,37900.0
2013-09-18 09:40:00,73.53,73.56,73.25,73.26,58200.0,56.1989,56.2219,55.9849,55.9926,58200.0
2013-09-18 09:45:00,73.25,73.27,73.04,73.14,55200.0,55.9849,56.0002,55.8244,55.9008,55200.0
2013-09-18 09:50:00,73.14,73.3,73.12,73.2,49600.0,55.9008,56.0231,55.8856,55.9467,49600.0
2013-09-18 09:55:00,73.2,73.21,73.05,73.16,63000.0,55.9467,55.9543,55.8321,55.9161,63000.0
2013-09-18 10:00:00,73.16,73.42,73.16,73.42,38300.0,55.9161,56.1149,55.9161,56.1149,38300.0
2013-09-18 10:05:00,73.42,73.49,73.32,73.32,33100.0,56.1149,56.1684,56.0384,56.0384,33100.0
2013-09-18 10:10:00,73.33,73.33,73.16,73.25,39100.0,56.0461,56.0461,55.9161,55.9849,39100.0
2013-09-18 10:15:00,73.24,73.24,72.99,73.08,49800.0,55.9773,55.9773,55.7862,55.855,49800.0
2013-09-18 10:20:00,73.07,73.11,72.96,73.01,31900.0,55.8473,55.8779,55.7633,55.8015,31900.0
2013-09-18 10:25:00,73.0,73.02,72.92,72.94,27700.0,55.7938,55.8091,55.7327,55.748,27700.0
2013-09-18 10:30:00,72.92,72.94,72.85,72.94,23100.0,55.7327,55.748,55.6792,55.748,23100.0
2013-09-18 10:35:00,72.94,73.04,72.9,73.02,27000.0,55.748,55.8244,55.7174,55.8091,27000.0
2013-09-18 10:40:00,73.04,73.04,72.93,72.99,29400.0,55.8244,55.8244,55.7403,55.7862,29400.0
2013-09-18 10:45:00,73.0,73.01,72.76,72.81,39700.0,55.7938,55.8015,55.6104,55.6486,39700.0
2013-09-18 10:50:00,72.8,72.87,72.8,72.86,33100.0,55.641,55.6945,55.641,55.6868,33100.0
2013-09-18 10:55:00,72.86,73.01,72.86,73.0,60300.0,55.6868,55.8015,55.6868,55.7938,60300.0
2013-09-18 11:00:00,73.01,73.05,72.95,73.01,29000.0,55.8015,55.8321,55.7556,55.8015,29000.0
2013-09-18 11:05:00,73.01,73.02,72.96,72.99,45200.0,55.8015,55.8091,55.7633,55.7862,45200.0
2013-09-18 11:10:00,72.99,73.01,72.98,73.01,20000.0,55.7862,55.8015,55.7786,55.8015,20000.0
2013-09-18 11:15:00,73.01,73.03,72.95,72.96,40600.0,55.8015,55.8168,55.7556,55.7633,40600.0
2013-09-18 11:20:00,72.96,73.0,72.96,72.97,21100.0,55.7633,55.7938,55.7633,55.7709,21100.0
2013-09-18 11:25:00,72.97,72.98,72.9,72.91,20600.0,55.7709,55.7786,55.7174,55.7251,20600.0
2013-09-18 11:30:00,72.92,72.96,72.92,72.96,23800.0,55.7327,55.7633,55.7327,55.7633,23800.0
2013-09-18 11:35:00,72.98,73.03,72.98,72.99,19400.0,55.7786,55.8168,55.7786,55.7862,19400.0
2013-09-18 11:40:00,72.99,73.02,72.98,73.01,11200.0,55.7862,55.8091,55.7786,55.8015,11200.0
2013-09-18 11:45:00,73.02,73.06,73.01,73.01,15800.0,55.8091,55.8397,55.8015,55.8015,15800.0
2013-09-18 11:50:00,73.02,73.03,72.96,72.97,32300.0,55.8091,55.8168,55.7633,55.7709,32300.0
2013-09-18 11:55:00,72.99,73.01,72.97,73.0,7300.0,55.7862,55.8015,55.7709,55.7938,7300.0
2013-09-18 12:00:00,72.99,73.0,72.98,72.99,16400.0,55.7862,55.7938,55.7786,55.7862,16400.0
2013-09-18 12:05:00,73.0,73.01,72.99,73.01,23100.0,55.7938,55.8015,55.7862,55.8015,23100.0
2013-09-18 12:10:00,73.01,73.02,73.0,73.0,14200.0,55.8015,55.8091,55.7938,55.7938,14200.0
2013-09-18 12:15:00,72.99,73.03,72.99,73.01,9600.0,55.7862,55.8168,55.7862,55.8015,9600.0
2013-09-18 12:20:00,73.03,73.05,73.02,73.03,19700.0,55.8168,55.8321,55.8091,55.8168,19700.0
2013-09-18 12:25:00,73.03,73.05,73.02,73.04,7400.0,55.8168,55.8321,55.8091,55.8244,7400.0
2013-09-18 12:30:00,73.05,73.14,73.05,73.14,16400.0,55.8321,55.9008,55.8321,55.9008,16400.0
2013-09-18 12:35:00,73.14,73.22,73.14,73.22,10700.0,55.9008,55.962,55.9008,55.962,10700.0
2013-09-18 12:40:00,73.22,73.29,73.21,73.29,10900.0,55.962,56.0155,55.9543,56.0155,10900.0
2013-09-18 12:45:00,73.28,73.43,73.28,73.4,50700.0,56.0079,56.1225,56.0079,56.0996,50700.0
2013-09-18 12:50:00,73.4,73.43,73.35,73.35,17200.0,56.0996,56.1225,56.0614,56.0614,17200.0
2013-09-18 12:55:00,73.37,73.4,73.36,73.36,6500.0,56.0766,56.0996,56.069,56.069,6500.0
2013-09-18 13:00:00,73.36,73.44,73.36,73.43,17200.0,56.069,56.1301,56.069,56.1225,17200.0
2013-09-18 13:05:00,73.43,73.49,73.42,73.46,15600.0,56.1225,56.1684,56.1149,56.1454,15600.0
2013-09-18 13:10:00,73.46,73.49,73.45,73.47,8300.0,56.1454,56.1684,56.1378,56.1531,8300.0
2013-09-18 13:15:00,73.47,73.62,73.47,73.61,17800.0,56.1531,56.2677,56.1531,56.2601,17800.0
2013-09-18 13:20:00,73.61,73.68,73.58,73.68,8300.0,56.2601,56.3136,56.2371,56.3136,8300.0
2013-09-18 13:25:00,73.68,73.7,73.54,73.54,14700.0,56.3136,56.3289,56.2066,56.2066,14700.0
2013-09-18 13:30:00,73.54,73.59,73.53,73.57,6400.0,56.2066,56.2448,56.1989,56.2295,6400.0
2013-09-18 13:35:00,73.56,73.56,73.51,73.51,7500.0,56.2219,56.2219,56.1836,56.1836,7500.0
2013-09-18 13:40:00,73.51,73.55,73.5,73.52,5900.0,56.1836,56.2142,56.176,56.1913,5900.0
2013-09-18 13:45:00,73.53,73.56,73.5,73.5,9800.0,56.1989,56.2219,56.176,56.176,9800.0
2013-09-18 13:50:00,73.49,73.5,73.46,73.47,8500.0,56.1684,56.176,56.1454,56.1531,8500.0
2013-09-18 13:55:00,73.47,73.51,73.43,73.44,13100.0,56.1531,56.1836,56.1225,56.1301,13100.0
2013-09-18 14:00:00,73.45,74.67,73.45,74.65,267800.0,56.1378,57.0702,56.1378,57.0549,267800.0
2013-09-18 14:05:00,74.66,74.95,74.58,74.66,193800.0,57.0626,57.2842,57.0014,57.0626,193800.0
2013-09-18 14:10:00,74.66,75.32,74.66,75.26,175200.0,57.0626,57.567,57.0626,57.5212,175200.0
2013-09-18 14:15:00,75.22,75.27,75.02,75.2,135800.0,57.4906,57.5288,57.3377,57.4753,135800.0
2013-09-18 14:20:00,75.23,75.45,75.18,75.25,208500.0,57.4982,57.6664,57.46,57.5135,208500.0
2013-09-18 14:25:00,75.25,75.27,75.14,75.16,83300.0,57.5135,57.5288,57.4294,57.4447,83300.0
2013-09-18 14:30:00,75.17,75.29,75.16,75.25,55200.0,57.4524,57.5441,57.4447,57.5135,55200.0
2013-09-18 14:35:00,75.25,75.4,75.2,75.39,98900.0,57.5135,57.6282,57.4753,57.6205,98900.0
2013-09-18 14:40:00,75.39,75.39,75.28,75.34,89000.0,57.6205,57.6205,57.5364,57.5823,89000.0
2013-09-18 14:45:00,75.35,75.43,75.3,75.41,61300.0,57.59,57.6511,57.5517,57.6358,61300.0
2013-09-18 14:50:00,75.41,75.5,75.33,75.5,99100.0,57.6358,57.7046,57.5747,57.7046,99100.0
2013-09-18 14:55:00,75.5,75.89,75.49,75.85,160700.0,57.7046,58.0027,57.697,57.9721,160700.0
2013-09-18 15:00:00,75.85,75.99,75.84,75.94,75700.0,57.9721,58.0791,57.9645,58.0409,75700.0
2013-09-18 15:05:00,75.94,75.95,75.67,75.67,39400.0,58.0409,58.0485,57.8345,57.8345,39400.0
2013-09-18 15:10:00,75.67,75.73,75.55,75.56,35600.0,57.8345,57.8804,57.7428,57.7505,35600.0
2013-09-18 15:15:00,75.56,75.56,75.47,75.49,39300.0,57.7505,57.7505,57.6817,57.697,39300.0
2013-09-18 15:20:00,75.48,75.5,75.38,75.44,38700.0,57.6893,57.7046,57.6129,57.6587,38700.0
2013-09-18 15:25:00,75.44,75.5,75.25,75.3,86000.0,57.6587,57.7046,57.5135,57.5517,86000.0
2013-09-18 15:30:00,75.3,75.31,75.24,75.25,84900.0,57.5517,57.5594,57.5059,57.5135,84900.0
2013-09-18 15:35:00,75.25,75.29,75.24,75.25,76700.0,57.5135,57.5441,57.5059,57.5135,76700.0
2013-09-18 15:40:00,75.25,75.49,75.24,75.38,176100.0,57.5135,57.697,57.5059,57.6129,176100.0
2013-09-18 15:45:00,75.36,75.49,75.36,75.4,85600.0,57.5976,57.697,57.5976,57.6282,85600.0
2013-09-18 15:50:00,75.39,75.41,75.27,75.36,300200.0,57.6205,57.6358,57.5288,57.5976,300200.0
2013-09-18 15:55:00,75.35,75.79,75.33,75.76,349400.0,57.59,57.9262,57.5747,57.9033,349400.0
2013-09-19 09:30:00,75.77,75.81,75.63,75.68,52400.0,58.1277,58.1584,58.0203,58.0586,52400.0
2013-09-19 09:35:00,75.7,75.7,75.24,75.25,38500.0,58.074,58.074,57.7211,57.7288,38500.0
2013-09-19 09:40:00,75.21,75.44,75.01,75.39,61100.0,57.6981,57.8745,57.5446,57.8362,61100.0
2013-09-19 09:45:00,75.28,75.53,75.22,75.48,64200.0,57.7518,57.9436,57.7057,57.9052,64200.0
2013-09-19 09:50:00,75.5,75.5,75.18,75.23,25200.0,57.9205,57.9205,57.6751,57.7134,25200.0
2013-09-19 09:55:00,75.21,75.73,75.09,75.72,64000.0,57.6981,58.097,57.606,58.0893,64000.0
2013-09-19 10:00:00,75.69,75.82,75.4,75.61,52200.0,58.0663,58.166,57.8438,58.0049,52200.0
2013-09-19 10:05:00,75.63,75.65,75.47,75.62,17900.0,58.0203,58.0356,57.8975,58.0126,17900.0
2013-09-19 10:10:00,75.66,75.66,75.48,75.55,15900.0,58.0433,58.0433,57.9052,57.9589,15900.0
2013-09-19 10:15:00,75.54,75.69,75.54,75.68,17500.0,57.9512,58.0663,57.9512,58.0586,17500.0
2013-09-19 10:20:00,75.69,75.8,75.67,75.74,56100.0,58.0663,58.1507,58.051,58.1047,56100.0
2013-09-19 10:25:00,75.73,75.75,75.5,75.5,31200.0,58.097,58.1123,57.9205,57.9205,31200.0
2013-09-19 10:30:00,75.5,75.57,75.48,75.57,18400.0,57.9205,57.9742,57.9052,57.9742,18400.0
2013-09-19 10:35:00,75.56,75.6,75.49,75.57,21700.0,57.9666,57.9973,57.9129,57.9742,21700.0
2013-09-19 10:40:00,75.56,75.6,75.51,75.54,48900.0,57.9666,57.9973,57.9282,57.9512,48900.0
2013-09-19 10:45:00,75.54,75.65,75.53,75.53,46800.0,57.9512,58.0356,57.9436,57.9436,46800.0
2013-09-19 10:50:00,75.53,75.61,75.51,75.58,23200.0,57.9436,58.0049,57.9282,57.9819,23200.0
2013-09-19 10:55:00,75.59,75.59,75.47,75.47,27600.0,57.9896,57.9896,57.8975,57.8975,27600.0
2013-09-19 11:00:00,75.47,75.51,75.43,75.46,29800.0,57.8975,57.9282,57.8668,57.8899,29800.0
2013-09-19 11:05:00,75.49,75.53,75.47,75.48,36300.0,57.9129,57.9436,57.8975,57.9052,36300.0
2013-09-19 11:10:00,75.5,75.54,75.49,75.54,12200.0,57.9205,57.9512,57.9129,57.9512,12200.0
2013-09-19 11:15:00,75.55,75.71,75.54,75.7,18500.0,57.9589,58.0816,57.9512,58.074,18500.0
2013-09-19 11:20:00,75.7,75.7,75.6,75.62,18000.0,58.074,58.074,57.9973,58.0126,18000.0
2013-09-19 11:25:00,75.62,75.65,75.6,75.6,11200.0,58.0126,58.0356,57.9973,57.9973,11200.0
2013-09-19 11:30:00,75.6,75.63,75.51,75.54,28500.0,57.9973,58.0203,57.9282,57.9512,28500.0
2013-09-19 11:35:00,75.54,75.6,75.52,75.59,17000.0,57.9512,57.9973,57.9359,57.9896,17000.0
2013-09-19 11:40:00,75.58,75.65,75.58,75.61,18100.0,57.9819,58.0356,57.9819,58.0049,18100.0
2013-09-19 11:45:00,75.61,75.65,75.57,75.57,14200.0,58.0049,58.0356,57.9742,57.9742,14200.0
2013-09-19 11:50:00,75.57,75.6,75.53,75.56,11200.0,57.9742,57.9973,57.9436,57.9666,11200.0
2013-09-19 11:55:00,75.58,75.6,75.52,75.59,14600.0,57.9819,57.9973,57.9359,57.9896,14600.0
2013-09-19 12:00:00,75.58,75.58,75.54,75.56,18500.0,57.9819,57.9819,57.9512,57.9666,18500.0
2013-09-19 12:05:00,75.56,75.59,75.55,75.58,19100.0,57.9666,57.9896,57.9589,57.9819,19100.0
2013-09-19 12:10:00,75.57,75.66,75.57,75.62,25300.0,57.9742,58.0433,57.9742,58.0126,25300.0
2013-09-19 12:15:00,75.6,75.66,75.55,75.57,13900.0,57.9973,58.0433,57.9589,57.9742,13900.0
2013-09-19 12:20:00,75.55,75.58,75.52,75.54,9600.0,57.9589,57.9819,57.9359,57.9512,9600.0
2013-09-19 12:25:00,75.52,75.55,75.49,75.54,48900.0,57.9359,57.9589,57.9129,57.9512,48900.0
2013-09-19 12:30:00,75.54,75.6,75.49,75.52,14600.0,57.9512,57.9973,57.9129,57.9359,14600.0
2013-09-19 12:35:00,75.53,75.55,75.45,75.5,14800.0,57.9436,57.9589,57.8822,57.9205,14800.0
2013-09-19 12:40:00,75.48,75.53,75.47,75.47,12900.0,57.9052,57.9436,57.8975,57.8975,12900.0
2013-09-19 12:45:00,75.46,75.47,75.39,75.4,9900.0,57.8899,57.8975,57.8362,57.8438,9900.0
2013-09-19 12:50:00,75.41,75.41,75.32,75.32,8500.0,57.8515,57.8515,57.7825,57.7825,8500.0
2013-09-19 12:55:00,75.33,75.34,75.31,75.34,6200.0,57.7901,57.7978,57.7748,57.7978,6200.0
2013-09-19 13:00:00,75.34,75.39,75.32,75.37,23800.0,57.7978,57.8362,57.7825,57.8208,23800.0
2013-09-19 13:05:00,75.37,75.37,75.28,75.32,22000.0,57.8208,57.8208,57.7518,57.7825,22000.0
2013-09-19 13:10:00,75.32,75.43,75.32,75.37,13800.0,57.7825,57.8668,57.7825,57.8208,13800.0
2013-09-19 13:15:00,75.37,75.47,75.34,75.44,12500.0,57.8208,57.8975,57.7978,57.8745,12500.0
2013-09-19 13:20:00,75.42,75.49,75.42,75.49,14600.0,57.8592,57.9129,57.8592,57.9129,14600.0
2013-09-19 13:25:00,75.49,75.52,75.46,75.5,12500.0,57.9129,57.9359,57.8899,57.9205,12500.0
2013-09-19 13:30:00,75.5,75.53,75.45,75.45,23300.0,57.9205,57.9436,57.8822,57.8822,23300.0
2013-09-19 13:35:00,75.47,75.47,75.34,75.37,18900.0,57.8975,57.8975,57.7978,57.8208,18900.0
2013-09-19 13:40:00,75.37,75.37,75.26,75.26,21900.0,57.8208,57.8208,57.7364,57.7364,21900.0
2013-09-19 13:45:00,75.26,75.27,75.16,75.18,22100.0,57.7364,57.7441,57.6597,57.6751,22100.0
2013-09-19 13:50:00,75.16,75.19,75.12,75.13,49800.0,57.6597,57.6827,57.629,57.6367,49800.0
2013-09-19 13:55:00,75.13,75.15,75.08,75.08,23800.0,57.6367,57.652,57.5983,57.5983,23800.0
2013-09-19 14:00:00,75.1,75.11,75.05,75.08,19900.0,57.6137,57.6214,57.5753,57.5983,19900.0
2013-09-19 14:05:00,75.07,75.1,75.03,75.03,14500.0,57.5907,57.6137,57.56,57.56,14500.0
2013-09-19 14:10:00,75.03,75.12,75.03,75.1,15600.0,57.56,57.629,57.56,57.6137,15600.0
2013-09-19 14:15:00,75.1,75.12,75.08,75.09,17500.0,57.6137,57.629,57.5983,57.606,17500.0
2013-09-19 14:20:00,75.08,75.09,75.06,75.07,9700.0,57.5983,57.606,57.583,57.5907,9700.0
2013-09-19 14:25:00,75.07,75.07,74.91,74.95,47500.0,57.5907,57.5907,57.4679,57.4986,47500.0
2013-09-19 14:30:00,74.94,74.97,74.93,74.95,11200.0,57.4909,57.5139,57.4833,57.4986,11200.0
2013-09-19 14:35:00,74.96,74.96,74.85,74.86,16400.0,57.5063,57.5063,57.4219,57.4296,16400.0
2013-09-19 14:40:00,74.86,74.89,74.86,74.88,17400.0,57.4296,57.4526,57.4296,57.4449,17400.0
2013-09-19 14:45:00,74.88,74.88,74.85,74.86,20200.0,57.4449,57.4449,57.4219,57.4296,20200.0
2013-09-19 14:50:00,74.85,74.88,74.83,74.84,17300.0,57.4219,57.4449,57.4065,57.4142,17300.0
2013-09-19 14:55:00,74.84,74.87,74.83,74.85,25300.0,57.4142,57.4372,57.4065,57.4219,25300.0
2013-09-19 15:00:00,74.86,74.87,74.85,74.85,19300.0,57.4296,57.4372,57.4219,57.4219,19300.0
2013-09-19 15:05:00,74.86,74.93,74.84,74.91,17300.0,57.4296,57.4833,57.4142,57.4679,17300.0
2013-09-19 15:10:00,74.91,74.92,74.84,74.86,19400.0,57.4679,57.4756,57.4142,57.4296,19400.0
2013-09-19 15:15:00,74.85,74.91,74.84,74.87,21200.0,57.4219,57.4679,57.4142,57.4372,21200.0
2013-09-19 15:20:00,74.86,74.92,74.85,74.92,15100.0,57.4296,57.4756,57.4219,57.4756,15100.0
2013-09-19 15:25:00,74.91,74.92,74.86,74.88,36800.0,57.4679,57.4756,57.4296,57.4449,36800.0
2013-09-19 15:30:00,74.88,74.88,74.83,74.85,44500.0,57.4449,57.4449,57.4065,57.4219,44500.0
2013-09-19 15:35:00,74.85,74.89,74.84,74.88,39300.0,57.4219,57.4526,57.4142,57.4449,39300.0
2013-09-19 15:40:00,74.88,74.94,74.87,74.92,35300.0,57.4449,57.4909,57.4372,57.4756,35300.0
2013-09-19 15:45:00,74.92,75.0,74.87,74.89,80100.0,57.4756,57.537,57.4372,57.4526,80100.0
2013-09-19 15:50:00,74.89,74.93,74.84,74.85,46400.0,57.4526,57.4833,57.4142,57.4219,46400.0
2013-09-19 15:55:00,74.86,74.87,74.78,74.81,151400.0,57.4296,57.4372,57.3682,57.3912,151400.0
2013-09-20 09:30:00,75.01,75.02,74.84,74.84,390600.0,57.5446,57.5523,57.4142,57.4142,390600.0
2013-09-20 09:35:00,74.84,74.97,74.72,74.97,52700.0,57.4142,57.5139,57.3222,57.5139,52700.0
2013-09-20 09:40:00,74.96,74.96,74.5,74.85,35800.0,57.5063,57.5063,57.1534,57.4219,35800.0
2013-09-20 09:45:00,74.85,74.88,74.67,74.73,28700.0,57.4219,57.4449,57.2838,57.3298,28700.0
2013-09-20 09:50:00,74.73,74.75,74.64,74.73,26600.0,57.3298,57.3452,57.2608,57.3298,26600.0
2013-09-20 09:55:00,74.73,74.74,74.47,74.62,19800.0,57.3298,57.3375,57.1304,57.2454,19800.0
2013-09-20 10:00:00,74.65,74.86,74.65,74.67,23900.0,57.2685,57.4296,57.2685,57.2838,23900.0
2013-09-20 10:05:00,74.65,74.8,74.57,74.78,25800.0,57.2685,57.3835,57.2071,57.3682,25800.0
2013-09-20 10:10:00,74.78,74.78,74.61,74.72,36900.0,57.3682,57.3682,57.2378,57.3222,36900.0
2013-09-20 10:15:00,74.71,74.79,74.68,74.78,19700.0,57.3145,57.3759,57.2915,57.3682,19700.0
2013-09-20 10:20:00,74.79,74.85,74.79,74.82,15600.0,57.3759,57.4219,57.3759,57.3989,15600.0
2013-09-20 10:25:00,74.83,74.84,74.74,74.83,14600.0,57.4065,57.4142,57.3375,57.4065,14600.0
2013-09-20 10:30:00,74.83,74.9,74.65,74.74,223000.0,57.4065,57.4602,57.2685,57.3375,223000.0
2013-09-20 10:35:00,74.74,74.82,74.7,74.81,217200.0,57.3375,57.3989,57.3068,57.3912,217200.0
2013-09-20 10:40:00,74.81,74.85,74.73,74.75,13700.0,57.3912,57.4219,57.3298,57.3452,13700.0
2013-09-20 10:45:00,74.75,74.76,74.7,74.75,16000.0,57.3452,57.3528,57.3068,57.3452,16000.0
2013-09-20 10:50:00,74.75,74.76,74.63,74.66,21100.0,57.3452,57.3528,57.2531,57.2761,21100.0
2013-09-20 10:55:00,74.66,74.67,74.55,74.58,17500.0,57.2761,57.2838,57.1917,57.2148,17500.0
2013-09-20 11:00:00,74.59,74.62,74.44,74.46,18400.0,57.2224,57.2454,57.1074,57.1227,18400.0
2013-09-20 11:05:00,74.46,74.52,74.42,74.43,17100.0,57.1227,57.1687,57.092,57.0997,17100.0
2013-09-20 11:10:00,74.44,74.46,74.42,74.45,7500.0,57.1074,57.1227,57.092,57.115,7500.0
2013-09-20 11:15:00,74.46,74.47,74.33,74.37,15600.0,57.1227,57.1304,57.023,57.0537,15600.0
2013-09-20 11:20:00,74.38,74.38,74.29,74.34,17400.0,57.0613,57.0613,56.9923,57.0306,17400.0
2013-09-20 11:25:00,74.33,74.45,74.32,74.43,22200.0,57.023,57.115,57.0153,57.0997,22200.0
2013-09-20 11:30:00,74.42,74.44,74.42,74.43,11800.0,57.092,57.1074,57.092,57.0997,11800.0
2013-09-20 11:35:00,74.42,74.44,74.27,74.28,22200.0,57.092,57.1074,56.9769,56.9846,22200.0
2013-09-20 11:40:00,74.29,74.32,74.27,74.28,7700.0,56.9923,57.0153,56.9769,56.9846,7700.0
2013-09-20 11:45:00,74.29,74.29,74.21,74.25,14500.0,56.9923,56.9923,56.9309,56.9616,14500.0
2013-09-20 11:50:00,74.24,74.25,74.21,74.21,15000.0,56.9539,56.9616,56.9309,56.9309,15000.0
2013-09-20 11:55:00,74.21,74.22,74.14,74.16,26600.0,56.9309,56.9386,56.8772,56.8926,26600.0
2013-09-20 12:00:00,74.15,74.16,74.13,74.15,13800.0,56.8849,56.8926,56.8695,56.8849,13800.0
2013-09-20 12:05:00,74.15,74.22,74.15,74.21,6100.0,56.8849,56.9386,56.8849,56.9309,6100.0
2013-09-20 12:10:00,74.21,74.21,74.1,74.1,15200.0,56.9309,56.9309,56.8465,56.8465,15200.0
2013-09-20 12:15:00,74.1,74.1,74.05,74.09,11500.0,56.8465,56.8465,56.8082,56.8388,11500.0
2013-09-20 12:20:00,74.1,74.1,74.02,74.02,9400.0,56.8465,56.8465,56.7851,56.7851,9400.0
2013-09-20 12:25:00,74.02,74.02,73.96,74.01,27700.0,56.7851,56.7851,56.7391,56.7775,27700.0
2013-09-20 12:30:00,74.02,74.07,73.99,74.0,12700.0,56.7851,56.8235,56.7621,56.7698,12700.0
2013-09-20 12:35:00,74.01,74.06,74.0,74.04,12800.0,56.7775,56.8158,56.7698,56.8005,12800.0
2013-09-20 12:40:00,74.05,74.07,74.01,74.04,12400.0,56.8082,56.8235,56.7775,56.8005,12400.0
2013-09-20 12:45:00,74.05,74.09,74.04,74.06,9600.0,56.8082,56.8388,56.8005,56.8158,9600.0
2013-09-20 12:50:00,74.06,74.09,74.05,74.08,10300.0,56.8158,56.8388,56.8082,56.8312,10300.0
2013-09-20 12:55:00,74.08,74.13,74.05,74.09,18100.0,56.8312,56.8695,56.8082,56.8388,18100.0
2013-09-20 13:00:00,74.12,74.17,74.1,74.16,13500.0,56.8619,56.9002,56.8465,56.8926,13500.0
2013-09-20 13:05:00,74.16,74.17,74.15,74.17,11900.0,56.8926,56.9002,56.8849,56.9002,11900.0
2013-09-20 13:10:00,74.18,74.18,74.14,74.14,9100.0,56.9079,56.9079,56.8772,56.8772,9100.0
2013-09-20 13:15:00,74.15,74.15,74.03,74.03,13300.0,56.8849,56.8849,56.7928,56.7928,13300.0
2013-09-20 13:20:00,74.04,74.05,74.01,74.02,12400.0,56.8005,56.8082,56.7775,56.7851,12400.0
2013-09-20 13:25:00,74.02,74.11,74.01,74.1,10400.0,56.7851,56.8542,56.7775,56.8465,10400.0
2013-09-20 13:30:00,74.11,74.11,74.02,74.02,8800.0,56.8542,56.8542,56.7851,56.7851,8800.0
2013-09-20 13:35:00,74.03,74.05,74.02,74.03,9900.0,56.7928,56.8082,56.7851,56.7928,9900.0
2013-09-20 13:40:00,74.04,74.04,73.94,73.94,20800.0,56.8005,56.8005,56.7238,56.7238,20800.0
2013-09-20 13:45:00,73.94,73.98,73.93,73.97,18000.0,56.7238,56.7545,56.7161,56.7468,18000.0
2013-09-20 13:50:00,73.96,74.01,73.95,74.0,13300.0,56.7391,56.7775,56.7314,56.7698,13300.0
2013-09-20 13:55:00,73.99,74.02,73.98,73.98,14200.0,56.7621,56.7851,56.7545,56.7545,14200.0
2013-09-20 14:00:00,73.98,73.98,73.83,73.83,55100.0,56.7545,56.7545,56.6394,56.6394,55100.0
2013-09-20 14:05:00,73.83,73.91,73.81,73.9,27100.0,56.6394,56.7008,56.624,56.6931,27100.0
2013-09-20 14:10:00,73.9,73.93,73.9,73.93,10800.0,56.6931,56.7161,56.6931,56.7161,10800.0
2013-09-20 14:15:00,73.92,73.95,73.92,73.95,14700.0,56.7084,56.7314,56.7084,56.7314,14700.0
2013-09-20 14:20:00,73.96,73.97,73.93,73.97,20000.0,56.7391,56.7468,56.7161,56.7468,20000.0
2013-09-20 14:25:00,73.96,74.06,73.96,74.04,23100.0,56.7391,56.8158,56.7391,56.8005,23100.0
2013-09-20 14:30:00,74.04,74.05,74.0,74.0,17900.0,56.8005,56.8082,56.7698,56.7698,17900.0
2013-09-20 14:35:00,74.0,74.01,73.94,73.94,24300.0,56.7698,56.7775,56.7238,56.7238,24300.0
2013-09-20 14:40:00,73.94,73.95,73.91,73.92,15200.0,56.7238,56.7314,56.7008,56.7084,15200.0
2013-09-20 14:45:00,73.92,74.0,73.89,73.99,21100.0,56.7084,56.7698,56.6854,56.7621,21100.0
2013-09-20 14:50:00,73.99,74.0,73.95,73.95,13200.0,56.7621,56.7698,56.7314,56.7314,13200.0
2013-09-20 14:55:00,73.95,74.01,73.85,74.01,547800.0,56.7314,56.7775,56.6547,56.7775,547800.0
2013-09-20 15:00:00,74.0,74.01,73.87,73.99,55400.0,56.7698,56.7775,56.6701,56.7621,55400.0
2013-09-20 15:05:00,73.99,74.06,73.87,74.02,28600.0,56.7621,56.8158,56.6701,56.7851,28600.0
2013-09-20 15:10:00,74.02,74.03,73.87,73.89,55700.0,56.7851,56.7928,56.6701,56.6854,55700.0
2013-09-20 15:15:00,73.89,73.92,73.86,73.88,29500.0,56.6854,56.7084,56.6624,56.6777,29500.0
2013-09-20 15:20:00,73.88,73.9,73.83,73.83,19200.0,56.6777,56.6931,56.6394,56.6394,19200.0
2013-09-20 15:25:00,73.84,73.84,73.74,73.74,22500.0,56.6471,56.6471,56.5703,56.5703,22500.0
2013-09-20 15:30:00,73.73,73.74,73.68,73.69,20400.0,56.5627,56.5703,56.5243,56.532,20400.0
2013-09-20 15:35:00,73.68,73.78,73.64,73.74,35700.0,56.5243,56.601,56.4936,56.5703,35700.0
2013-09-20 15:40:00,73.75,73.83,73.73,73.76,35900.0,56.578,56.6394,56.5627,56.5857,35900.0
2013-09-20 15:45:00,73.76,73.83,73.73,73.83,58900.0,56.5857,56.6394,56.5627,56.6394,58900.0
2013-09-20 15:50:00,73.83,73.91,73.8,73.89,46100.0,56.6394,56.7008,56.6164,56.6854,46100.0
2013-09-20 15:55:00,73.89,73.92,73.81,73.91,209500.0,56.6854,56.7084,56.624,56.7008,209500.0
2013-09-23 09:30:00,73.65,73.92,73.43,73.68,50200.0,56.5013,56.7084,56.3325,56.5243,50200.0
2013-09-23 09:35:00,73.69,73.8,73.64,73.67,20700.0,56.532,56.6164,56.4936,56.5166,20700.0
2013-09-23 09:40:00,73.71,74.05,73.65,73.95,20800.0,56.5473,56.8082,56.5013,56.7314,20800.0
2013-09-23 09:45:00,73.98,74.01,73.78,73.82,19500.0,56.7545,56.7775,56.601,56.6317,19500.0
2013-09-23 09:50:00,73.82,73.89,73.7,73.86,23200.0,56.6317,56.6854,56.5397,56.6624,23200.0
2013-09-23 09:55:00,73.81,74.08,73.81,74.01,17500.0,56.624,56.8312,56.624,56.7775,17500.0
2013-09-23 10:00:00,73.98,74.03,73.93,74.02,19300.0,56.7545,56.7928,56.7161,56.7851,19300.0
2013-09-23 10:05:00,74.02,74.19,74.01,74.17,19800.0,56.7851,56.9156,56.7775,56.9002,19800.0
2013-09-23 10:10:00,74.17,74.32,74.11,74.17,28900.0,56.9002,57.0153,56.8542,56.9002,28900.0
2013-09-23 10:15:00,74.14,74.17,74.07,74.11,23600.0,56.8772,56.9002,56.8235,56.8542,23600.0
2013-09-23 10:20:00,74.12,74.2,74.11,74.2,41900.0,56.8619,56.9232,56.8542,56.9232,41900.0
2013-09-23 10:25:00,74.2,74.3,74.2,74.23,27300.0,56.9232,57.0,56.9232,56.9463,27300.0
2013-09-23 10:30:00,74.23,74.33,74.17,74.33,47600.0,56.9463,57.023,56.9002,57.023,47600.0
2013-09-23 10:35:00,74.33,74.42,74.29,74.29,16300.0,57.023,57.092,56.9923,56.9923,16300.0
2013-09-23 10:40:00,74.3,74.33,74.27,74.3,15000.0,57.0,57.023,56.9769,57.0,15000.0
2013-09-23 10:45:00,74.32,74.38,74.32,74.37,8600.0,57.0153,57.0613,57.0153,57.0537,8600.0
2013-09-23 10:50:00,74.38,74.39,74.28,74.32,28700.0,57.0613,57.069,56.9846,57.0153,28700.0
2013-09-23 10:55:00,74.31,74.33,74.12,74.13,40200.0,57.0076,57.023,56.8619,56.8695,40200.0
2013-09-23 11:00:00,74.12,74.17,74.11,74.14,19300.0,56.8619,56.9002,56.8542,56.8772,19300.0
2013-09-23 11:05:00,74.14,74.15,74.08,74.08,15900.0,56.8772,56.8849,56.8312,56.8312,15900.0
2013-09-23 11:10:00,74.07,74.1,74.0,74.0,21200.0,56.8235,56.8465,56.7698,56.7698,21200.0
2013-09-23 11:15:00,74.0,74.0,73.89,73.9,29500.0,56.7698,56.7698,56.6854,56.6931,29500.0
2013-09-23 11:20:00,73.89,73.95,73.87,73.95,34900.0,56.6854,56.7314,56.6701,56.7314,34900.0
2013-09-23 11:25:00,73.94,73.99,73.9,73.9,22500.0,56.7238,56.7621,56.6931,56.6931,22500.0
2013-09-23 11:30:00,73.91,73.97,73.9,73.92,14200.0,56.7008,56.7468,56.6931,56.7084,14200.0
2013-09-23 11:35:00,73.91,73.91,73.82,73.83,12200.0,56.7008,56.7008,56.6317,56.6394,12200.0
2013-09-23 11:40:00,73.84,73.89,73.84,73.87,10300.0,56.6471,56.6854,56.6471,56.6701,10300.0
2013-09-23 11:45:00,73.88,73.89,73.86,73.88,11000.0,56.6777,56.6854,56.6624,56.6777,11000.0
2013-09-23 11:50:00,73.89,73.89,73.84,73.87,14500.0,56.6854,56.6854,56.6471,56.6701,14500.0
2013-09-23 11:55:00,73.87,73.88,73.86,73.86,7100.0,56.6701,56.6777,56.6624,56.6624,7100.0
2013-09-23 12:00:00,73.87,73.9,73.84,73.89,16100.0,56.6701,56.6931,56.6471,56.6854,16100.0
2013-09-23 12:05:00,73.87,73.87,73.81,73.82,21800.0,56.6701,56.6701,56.624,56.6317,21800.0
2013-09-23 12:10:00,73.82,73.85,73.82,73.84,9900.0,56.6317,56.6547,56.6317,56.6471,9900.0
2013-09-23 12:15:00,73.84,73.84,73.79,73.79,27900.0,56.6471,56.6471,56.6087,56.6087,27900.0
2013-09-23 12:20:00,73.78,73.78,73.64,73.68,63600.0,56.601,56.601,56.4936,56.5243,63600.0
2013-09-23 12:25:00,73.68,73.69,73.45,73.52,62500.0,56.5243,56.532,56.3479,56.4016,62500.0
2013-09-23 12:30:00,73.52,73.61,73.5,73.57,14800.0,56.4016,56.4706,56.3862,56.4399,14800.0
2013-09-23 12:35:00,73.58,73.58,73.49,73.49,15400.0,56.4476,56.4476,56.3786,56.3786,15400.0
2013-09-23 12:40:00,73.5,73.5,73.42,73.45,21400.0,56.3862,56.3862,56.3249,56.3479,21400.0
2013-09-23 12:45:00,73.45,73.45,73.35,73.37,18200.0,56.3479,56.3479,56.2712,56.2865,18200.0
2013-09-23 12:50:00,73.37,73.37,73.28,73.37,35100.0,56.2865,56.2865,56.2174,56.2865,35100.0
2013-09-23 12:55:00,73.38,73.44,73.35,73.36,19700.0,56.2942,56.3402,56.2712,56.2788,19700.0
2013-09-23 13:00:00,73.36,73.36,73.31,73.31,11600.0,56.2788,56.2788,56.2405,56.2405,11600.0
2013-09-23 13:05:00,73.31,73.35,73.26,73.28,22900.0,56.2405,56.2712,56.2021,56.2174,22900.0
2013-09-23 13:10:00,73.28,73.28,73.19,73.2,21500.0,56.2174,56.2174,56.1484,56.1561,21500.0
2013-09-23 13:15:00,73.2,73.2,73.14,73.14,19000.0,56.1561,56.1561,56.11,56.11,19000.0
2013-09-23 13:20:00,73.16,73.24,73.15,73.22,19500.0,56.1254,56.1868,56.1177,56.1714,19500.0
2013-09-23 13:25:00,73.21,73.24,73.19,73.23,8900.0,56.1637,56.1868,56.1484,56.1791,8900.0
2013-09-23 13:30:00,73.23,73.26,73.23,73.26,7700.0,56.1791,56.2021,56.1791,56.2021,7700.0
2013-09-23 13:35:00,73.26,73.26,73.2,73.22,21800.0,56.2021,56.2021,56.1561,56.1714,21800.0
2013-09-23 13:40:00,73.22,73.26,73.17,73.26,16400.0,56.1714,56.2021,56.1331,56.2021,16400.0
2013-09-23 13:45:00,73.26,73.3,73.25,73.3,22800.0,56.2021,56.2328,56.1944,56.2328,22800.0
2013-09-23 13:50:00,73.31,73.38,73.31,73.31,25200.0,56.2405,56.2942,56.2405,56.2405,25200.0
2013-09-23 13:55:00,73.32,73.32,73.26,73.27,15800.0,56.2481,56.2481,56.2021,56.2098,15800.0
2013-09-23 14:00:00,73.27,73.38,73.27,73.38,39200.0,56.2098,56.2942,56.2098,56.2942,39200.0
2013-09-23 14:05:00,73.39,73.42,73.36,73.39,10000.0,56.3018,56.3249,56.2788,56.3018,10000.0
2013-09-23 14:10:00,73.39,73.41,73.38,73.39,13900.0,56.3018,56.3172,56.2942,56.3018,13900.0
2013-09-23 14:15:00,73.39,73.39,73.25,73.26,20700.0,56.3018,56.3018,56.1944,56.2021,20700.0
2013-09-23 14:20:00,73.26,73.3,73.2,73.21,18100.0,56.2021,56.2328,56.1561,56.1637,18100.0
2013-09-23 14:25:00,73.21,73.22,73.12,73.15,23600.0,56.1637,56.1714,56.0947,56.1177,23600.0
2013-09-23 14:30:00,73.15,73.2,73.15,73.2,26000.0,56.1177,56.1561,56.1177,56.1561,26000.0
2013-09-23 14:35:00,73.21,73.22,73.12,73.14,17800.0,56.1637,56.1714,56.0947,56.11,17800.0
2013-09-23 14:40:00,73.14,73.15,73.07,73.07,24100.0,56.11,56.1177,56.0563,56.0563,24100.0
2013-09-23 14:45:00,73.08,73.1,73.03,73.04,25300.0,56.064,56.0794,56.0257,56.0333,25300.0
2013-09-23 14:50:00,73.05,73.19,73.04,73.17,26700.0,56.041,56.1484,56.0333,56.1331,26700.0
2013-09-23 14:55:00,73.16,73.17,73.05,73.07,37900.0,56.1254,56.1331,56.041,56.0563,37900.0
2013-09-23 15:00:00,73.07,73.12,73.06,73.07,31000.0,56.0563,56.0947,56.0487,56.0563,31000.0
2013-09-23 15:05:00,73.08,73.1,73.06,73.06,24200.0,56.064,56.0794,56.0487,56.0487,24200.0
2013-09-23 15:10:00,73.07,73.09,73.03,73.05,16500.0,56.0563,56.0717,56.0257,56.041,16500.0
2013-09-23 15:15:00,73.04,73.05,73.03,73.05,33300.0,56.0333,56.041,56.0257,56.041,33300.0
2013-09-23 15:20:00,73.05,73.12,73.02,73.02,48600.0,56.041,56.0947,56.018,56.018,48600.0
2013-09-23 15:25:00,73.03,73.04,72.94,72.96,52800.0,56.0257,56.0333,55.9566,55.972,52800.0
2013-09-23 15:30:00,72.97,73.03,72.97,73.02,33100.0,55.9796,56.0257,55.9796,56.018,33100.0
2013-09-23 15:35:00,73.02,73.05,72.99,73.02,66300.0,56.018,56.041,55.995,56.018,66300.0
2013-09-23 15:40:00,73.02,73.06,73.0,73.05,40500.0,56.018,56.0487,56.0026,56.041,40500.0
2013-09-23 15:45:00,73.04,73.07,73.0,73.03,53800.0,56.0333,56.0563,56.0026,56.0257,53800.0
2013-09-23 15:50:00,73.03,73.06,72.99,73.05,52400.0,56.0257,56.0487,55.995,56.041,52400.0
2013-09-23 15:55:00,73.05,73.08,72.96,72.96,139500.0,56.041,56.064,55.972,55.972,139500.0
2013-09-24 09:30:00,73.04,73.3,72.99,73.23,33400.0,56.0333,56.2328,55.995,56.1791,33400.0
2013-09-24 09:35:00,73.28,73.28,73.11,73.18,21300.0,56.2174,56.2174,56.087,56.1407,21300.0
2013-09-24 09:40:00,73.19,73.21,72.99,73.03,25500.0,56.1484,56.1637,55.995,56.0257,25500.0
2013-09-24 09:45:00,73.02,73.14,72.92,72.92,27500.0,56.018,56.11,55.9413,55.9413,27500.0
2013-09-24 09:50:00,72.9,73.12,72.81,72.97,25200.0,55.9259,56.0947,55.8569,55.9796,25200.0
2013-09-24 09:55:00,72.96,73.15,72.84,73.1,47300.0,55.972,56.1177,55.8799,56.0794,47300.0
2013-09-24 10:00:00,73.09,73.23,72.97,73.02,35100.0,56.0717,56.1791,55.9796,56.018,35100.0
2013-09-24 10:05:00,73.03,73.15,73.03,73.1,21900.0,56.0257,56.1177,56.0257,56.0794,21900.0
2013-09-24 10:10:00,73.1,73.15,73.07,73.13,12600.0,56.0794,56.1177,56.0563,56.1024,12600.0
2013-09-24 10:15:00,73.13,73.13,73.03,73.13,31000.0,56.1024,56.1024,56.0257,56.1024,31000.0
2013-09-24 10:20:00,73.13,73.13,73.01,73.08,32000.0,56.1024,56.1024,56.0103,56.064,32000.0
2013-09-24 10:25:00,73.07,73.17,73.05,73.1,25800.0,56.0563,56.1331,56.041,56.0794,25800.0
2013-09-24 10:30:00,73.12,73.21,73.09,73.21,47700.0,56.0947,56.1637,56.0717,56.1637,47700.0
2013-09-24 10:35:00,73.22,73.34,73.21,73.31,32600.0,56.1714,56.2635,56.1637,56.2405,32600.0
2013-09-24 10:40:00,73.29,73.35,73.24,73.27,19100.0,56.2251,56.2712,56.1868,56.2098,19100.0
2013-09-24 10:45:00,73.27,73.32,73.2,73.22,28000.0,56.2098,56.2481,56.1561,56.1714,28000.0
2013-09-24 10:50:00,73.22,73.34,73.21,73.31,15900.0,56.1714,56.2635,56.1637,56.2405,15900.0
2013-09-24 10:55:00,73.32,73.36,73.21,73.22,17800.0,56.2481,56.2788,56.1637,56.1714,17800.0
2013-09-24 11:00:00,73.22,73.3,73.19,73.3,16400.0,56.1714,56.2328,56.1484,56.2328,16400.0
2013-09-24 11:05:00,73.29,73.3,73.23,73.24,16300.0,56.2251,56.2328,56.1791,56.1868,16300.0
2013-09-24 11:10:00,73.24,73.3,73.24,73.25,12700.0,56.1868,56.2328,56.1868,56.1944,12700.0
2013-09-24 11:15:00,73.25,73.25,73.17,73.2,18500.0,56.1944,56.1944,56.1331,56.1561,18500.0
2013-09-24 11:20:00,73.2,73.23,73.17,73.2,39700.0,56.1561,56.1791,56.1331,56.1561,39700.0
2013-09-24 11:25:00,73.2,73.23,73.13,73.16,15700.0,56.1561,56.1791,56.1024,56.1254,15700.0
2013-09-24 11:30:00,73.16,73.29,73.16,73.28,16600.0,56.1254,56.2251,56.1254,56.2174,16600.0
2013-09-24 11:35:00,73.28,73.37,73.27,73.33,32100.0,56.2174,56.2865,56.2098,56.2558,32100.0
2013-09-24 11:40:00,73.33,73.42,73.3,73.3,40100.0,56.2558,56.3249,56.2328,56.2328,40100.0
2013-09-24 11:45:00,73.3,73.3,73.19,73.24,56500.0,56.2328,56.2328,56.1484,56.1868,56500.0
2013-09-24 11:50:00,73.25,73.33,73.25,73.33,9800.0,56.1944,56.2558,56.1944,56.2558,9800.0
2013-09-24 11:55:00,73.32,73.34,73.25,73.28,9700.0,56.2481,56.2635,56.1944,56.2174,9700.0
2013-09-24 12:00:00,73.27,73.31,73.23,73.24,7900.0,56.2098,56.2405,56.1791,56.1868,7900.0
2013-09-24 12:05:00,73.25,73.33,73.24,73.32,8500.0,56.1944,56.2558,56.1868,56.2481,8500.0
2013-09-24 12:10:00,73.32,73.32,73.22,73.23,44300.0,56.2481,56.2481,56.1714,56.1791,44300.0
2013-09-24 12:15:00,73.22,73.24,73.19,73.23,15700.0,56.1714,56.1868,56.1484,56.1791,15700.0
2013-09-24 12:20:00,73.23,73.24,73.19,73.21,24800.0,56.1791,56.1868,56.1484,56.1637,24800.0
2013-09-24 12:25:00,73.2,73.22,73.13,73.13,15700.0,56.1561,56.1714,56.1024,56.1024,15700.0
2013-09-24 12:30:00,73.12,73.15,73.06,73.06,45800.0,56.0947,56.1177,56.0487,56.0487,45800.0
2013-09-24 12:35:00,73.08,73.19,73.05,73.19,37900.0,56.064,56.1484,56.041,56.1484,37900.0
2013-09-24 12:40:00,73.18,73.27,73.18,73.27,5900.0,56.1407,56.2098,56.1407,56.2098,5900.0
2013-09-24 12:45:00,73.28,73.28,73.24,73.25,12200.0,56.2174,56.2174,56.1868,56.1944,12200.0
2013-09-24 12:50:00,73.25,73.25,73.11,73.12,17300.0,56.1944,56.1944,56.087,56.0947,17300.0
2013-09-24 12:55:00,73.13,73.15,73.05,73.08,29000.0,56.1024,56.1177,56.041,56.064,29000.0
2013-09-24 13:00:00,73.09,73.17,73.09,73.17,4200.0,56.0717,56.1331,56.0717,56.1331,4200.0
2013-09-24 13:05:00,73.17,73.18,73.14,73.18,5900.0,56.1331,56.1407,56.11,56.1407,5900.0
2013-09-24 13:10:00,73.17,73.23,73.16,73.23,5600.0,56.1331,56.1791,56.1254,56.1791,5600.0
2013-09-24 13:15:00,73.22,73.23,73.15,73.15,13500.0,56.1714,56.1791,56.1177,56.1177,13500.0
2013-09-24 13:20:00,73.15,73.15,73.06,73.06,34100.0,56.1177,56.1177,56.0487,56.0487,34100.0
2013-09-24 13:25:00,73.05,73.07,72.89,72.9,82800.0,56.041,56.0563,55.9183,55.9259,82800.0
2013-09-24 13:30:00,72.92,72.93,72.64,72.65,132500.0,55.9413,55.9489,55.7265,55.7341,132500.0
2013-09-24 13:35:00,72.65,72.84,72.37,72.82,246500.0,55.7341,55.8799,55.5193,55.8646,246500.0
2013-09-24 13:40:00,72.81,72.9,72.76,72.86,53300.0,55.8569,55.9259,55.8185,55.8952,53300.0
2013-09-24 13:45:00,72.85,72.88,72.72,72.76,28300.0,55.8876,55.9106,55.7878,55.8185,28300.0
2013-09-24 13:50:00,72.76,72.76,72.55,72.59,42500.0,55.8185,55.8185,55.6574,55.6881,42500.0
2013-09-24 13:55:00,72.6,72.78,72.57,72.77,38000.0,55.6958,55.8339,55.6728,55.8262,38000.0
2013-09-24 14:00:00,72.78,72.84,72.78,72.8,15900.0,55.8339,55.8799,55.8339,55.8492,15900.0
2013-09-24 14:05:00,72.8,72.88,72.79,72.88,16600.0,55.8492,55.9106,55.8415,55.9106,16600.0
2013-09-24 14:10:00,72.89,72.98,72.88,72.95,23100.0,55.9183,55.9873,55.9106,55.9643,23100.0
2013-09-24 14:15:00,72.96,72.97,72.85,72.91,13000.0,55.972,55.9796,55.8876,55.9336,13000.0
2013-09-24 14:20:00,72.92,72.92,72.89,72.9,10000.0,55.9413,55.9413,55.9183,55.9259,10000.0
2013-09-24 14:25:00,72.9,72.92,72.86,72.89,18800.0,55.9259,55.9413,55.8952,55.9183,18800.0
2013-09-24 14:30:00,72.89,73.0,72.88,73.0,17400.0,55.9183,56.0026,55.9106,56.0026,17400.0
2013-09-24 14:35:00,73.01,73.04,72.97,73.04,17500.0,56.0103,56.0333,55.9796,56.0333,17500.0
2013-09-24 14:40:00,73.03,73.15,73.03,73.15,10100.0,56.0257,56.1177,56.0257,56.1177,10100.0
2013-09-24 14:45:00,73.14,73.23,73.14,73.21,28700.0,56.11,56.1791,56.11,56.1637,28700.0
2013-09-24 14:50:00,73.21,73.21,73.19,73.2,15400.0,56.1637,56.1637,56.1484,56.1561,15400.0
2013-09-24 14:55:00,73.19,73.26,73.17,73.21,28900.0,56.1484,56.2021,56.1331,56.1637,28900.0
2013-09-24 15:00:00,73.22,73.22,73.07,73.19,25200.0,56.1714,56.1714,56.0563,56.1484,25200.0
2013-09-24 15:05:00,73.18,73.31,73.18,73.29,17600.0,56.1407,56.2405,56.1407,56.2251,17600.0
2013-09-24 15:10:00,73.3,73.3,73.21,73.28,28000.0,56.2328,56.2328,56.1637,56.2174,28000.0
2013-09-24 15:15:00,73.28,73.32,73.26,73.26,18900.0,56.2174,56.2481,56.2021,56.2021,18900.0
2013-09-24 15:20:00,73.26,73.26,73.2,73.2,19000.0,56.2021,56.2021,56.1561,56.1561,19000.0
2013-09-24 15:25:00,73.21,73.21,73.11,73.11,17800.0,56.1637,56.1637,56.087,56.087,17800.0
2013-09-24 15:30:00,73.11,73.13,73.07,73.07,20600.0,56.087,56.1024,56.0563,56.0563,20600.0
2013-09-24 15:35:00,73.07,73.08,72.98,73.02,29100.0,56.0563,56.064,55.9873,56.018,29100.0
2013-09-24 15:40:00,73.02,73.06,72.99,73.03,28700.0,56.018,56.0487,55.995,56.0257,28700.0
2013-09-24 15:45:00,73.02,73.03,72.88,72.92,40800.0,56.018,56.0257,55.9106,55.9413,40800.0
2013-09-24 15:50:00,72.92,72.92,72.83,72.84,49300.0,55.9413,55.9413,55.8722,55.8799,49300.0
2013-09-24 15:55:00,72.85,72.89,72.78,72.85,101500.0,55.8876,55.9183,55.8339,55.8876,101500.0
2013-09-25 09:30:00,72.62,72.75,72.51,72.73,43500.0,55.7111,55.8109,55.6267,55.7955,43500.0
2013-09-25 09:35:00,72.73,72.8,72.66,72.8,36300.0,55.7955,55.8492,55.7418,55.8492,36300.0
2013-09-25 09:40:00,72.79,73.08,72.72,73.04,28200.0,55.8415,56.064,55.7878,56.0333,28200.0
2013-09-25 09:45:00,73.03,73.3,73.02,73.09,38900.0,56.0257,56.2328,56.018,56.0717,38900.0
2013-09-25 09:50:00,73.12,73.26,73.07,73.16,24300.0,56.0947,56.2021,56.0563,56.1254,24300.0
2013-09-25 09:55:00,73.18,73.19,73.06,73.1,9800.0,56.1407,56.1484,56.0487,56.0794,9800.0
2013-09-25 10:00:00,73.09,73.22,72.99,73.19,87000.0,56.0717,56.1714,55.995,56.1484,87000.0
2013-09-25 10:05:00,73.2,73.24,73.06,73.1,24900.0,56.1561,56.1868,56.0487,56.0794,24900.0
2013-09-25 10:10:00,73.07,73.07,72.92,72.97,13700.0,56.0563,56.0563,55.9413,55.9796,13700.0
2013-09-25 10:15:00,72.97,73.02,72.93,72.93,19600.0,55.9796,56.018,55.9489,55.9489,19600.0
2013-09-25 10:20:00,72.95,73.04,72.93,72.95,12900.0,55.9643,56.0333,55.9489,55.9643,12900.0
2013-09-25 10:25:00,72.96,73.06,72.93,73.02,10900.0,55.972,56.0487,55.9489,56.018,10900.0
2013-09-25 10:30:00,73.01,73.04,72.93,72.98,20000.0,56.0103,56.0333,55.9489,55.9873,20000.0
2013-09-25 10:35:00,72.98,72.99,72.86,72.86,8800.0,55.9873,55.995,55.8952,55.8952,8800.0
2013-09-25 10:40:00,72.9,72.91,72.81,72.86,11200.0,55.9259,55.9336,55.8569,55.8952,11200.0
2013-09-25 10:45:00,72.89,72.98,72.89,72.98,10800.0,55.9183,55.9873,55.9183,55.9873,10800.0
2013-09-25 10:50:00,72.99,73.02,72.95,72.96,6000.0,55.995,56.018,55.9643,55.972,6000.0
2013-09-25 10:55:00,72.95,72.97,72.77,72.83,9400.0,55.9643,55.9796,55.8262,55.8722,9400.0
2013-09-25 11:00:00,72.82,72.86,72.8,72.83,9300.0,55.8646,55.8952,55.8492,55.8722,9300.0
2013-09-25 11:05:00,72.83,72.84,72.77,72.79,12900.0,55.8722,55.8799,55.8262,55.8415,12900.0
2013-09-25 11:10:00,72.8,72.87,72.8,72.87,13100.0,55.8492,55.9029,55.8492,55.9029,13100.0
2013-09-25 11:15:00,72.88,73.07,72.87,73.05,29600.0,55.9106,56.0563,55.9029,56.041,29600.0
2013-09-25 11:20:00,73.04,73.08,73.03,73.07,17500.0,56.0333,56.064,56.0257,56.0563,17500.0
2013-09-25 11:25:00,73.05,73.15,73.05,73.15,18000.0,56.041,56.1177,56.041,56.1177,18000.0
2013-09-25 11:30:00,73.13,73.2,73.13,73.15,18300.0,56.1024,56.1561,56.1024,56.1177,18300.0
2013-09-25 11:35:00,73.17,73.25,73.16,73.25,18000.0,56.1331,56.1944,56.1254,56.1944,18000.0
2013-09-25 11:40:00,73.24,73.33,73.23,73.23,26300.0,56.1868,56.2558,56.1791,56.1791,26300.0
2013-09-25 11:45:00,73.22,73.27,73.22,73.25,26400.0,56.1714,56.2098,56.1714,56.1944,26400.0
2013-09-25 11:50:00,73.25,73.27,73.25,73.26,14300.0,56.1944,56.2098,56.1944,56.2021,14300.0
2013-09-25 11:55:00,73.26,73.29,73.25,73.28,11400.0,56.2021,56.2251,56.1944,56.2174,11400.0
2013-09-25 12:00:00,73.27,73.28,73.22,73.24,14600.0,56.2098,56.2174,56.1714,56.1868,14600.0
2013-09-25 12:05:00,73.23,73.31,73.23,73.3,23000.0,56.1791,56.2405,56.1791,56.2328,23000.0
2013-09-25 12:10:00,73.29,73.3,73.23,73.25,50500.0,56.2251,56.2328,56.1791,56.1944,50500.0
2013-09-25 12:15:00,73.26,73.29,73.25,73.26,7700.0,56.2021,56.2251,56.1944,56.2021,7700.0
2013-09-25 12:20:00,73.26,73.27,73.16,73.2,23400.0,56.2021,56.2098,56.1254,56.1561,23400.0
2013-09-25 12:25:00,73.18,73.18,73.09,73.15,24800.0,56.1407,56.1407,56.0717,56.1177,24800.0
2013-09-25 12:30:00,73.16,73.2,73.11,73.13,18100.0,56.1254,56.1561,56.087,56.1024,18100.0
2013-09-25 12:35:00,73.12,73.18,73.07,73.08,14900.0,56.0947,56.1407,56.0563,56.064,14900.0
2013-09-25 12:40:00,73.07,73.1,73.03,73.09,14600.0,56.0563,56.0794,56.0257,56.0717,14600.0
2013-09-25 12:45:00,73.09,73.17,73.09,73.15,18100.0,56.0717,56.1331,56.0717,56.1177,18100.0
2013-09-25 12:50:00,73.16,73.16,73.07,73.07,6800.0,56.1254,56.1254,56.0563,56.0563,6800.0
2013-09-25 12:55:00,73.09,73.15,73.09,73.13,9800.0,56.0717,56.1177,56.0717,56.1024,9800.0
2013-09-25 13:00:00,73.12,73.21,73.12,73.19,9500.0,56.0947,56.1637,56.0947,56.1484,9500.0
2013-09-25 13:05:00,73.18,73.22,73.14,73.14,5800.0,56.1407,56.1714,56.11,56.11,5800.0
2013-09-25 13:10:00,73.15,73.25,73.15,73.25,7100.0,56.1177,56.1944,56.1177,56.1944,7100.0
2013-09-25 13:15:00,73.25,73.29,73.24,73.29,8700.0,56.1944,56.2251,56.1868,56.2251,8700.0
2013-09-25 13:20:00,73.28,73.29,73.26,73.28,8300.0,56.2174,56.2251,56.2021,56.2174,8300.0
2013-09-25 13:25:00,73.28,73.28,73.2,73.26,26800.0,56.2174,56.2174,56.1561,56.2021,26800.0
2013-09-25 13:30:00,73.26,73.27,73.15,73.21,29400.0,56.2021,56.2098,56.1177,56.1637,29400.0
2013-09-25 13:35:00,73.2,73.2,73.1,73.11,13300.0,56.1561,56.1561,56.0794,56.087,13300.0
2013-09-25 13:40:00,73.12,73.16,73.05,73.06,12200.0,56.0947,56.1254,56.041,56.0487,12200.0
2013-09-25 13:45:00,73.05,73.11,73.05,73.08,10200.0,56.041,56.087,56.041,56.064,10200.0
2013-09-25 13:50:00,73.08,73.08,72.98,73.0,14300.0,56.064,56.064,55.9873,56.0026,14300.0
2013-09-25 13:55:00,73.01,73.15,73.01,73.15,13300.0,56.0103,56.1177,56.0103,56.1177,13300.0
2013-09-25 14:00:00,73.14,73.19,73.14,73.18,8900.0,56.11,56.1484,56.11,56.1407,8900.0
2013-09-25 14:05:00,73.19,73.24,73.13,73.13,13100.0,56.1484,56.1868,56.1024,56.1024,13100.0
2013-09-25 14:10:00,73.13,73.19,73.12,73.18,17800.0,56.1024,56.1484,56.0947,56.1407,17800.0
2013-09-25 14:15:00,73.19,73.2,73.14,73.14,9900.0,56.1484,56.1561,56.11,56.11,9900.0
2013-09-25 14:20:00,73.16,73.19,73.13,73.19,9100.0,56.1254,56.1484,56.1024,56.1484,9100.0
2013-09-25 14:25:00,73.19,73.19,73.14,73.19,8900.0,56.1484,56.1484,56.11,56.1484,8900.0
2013-09-25 14:30:00,73.19,73.19,73.16,73.19,10700.0,56.1484,56.1484,56.1254,56.1484,10700.0
2013-09-25 14:35:00,73.18,73.19,73.14,73.19,8800.0,56.1407,56.1484,56.11,56.1484,8800.0
2013-09-25 14:40:00,73.19,73.21,73.17,73.2,10000.0,56.1484,56.1637,56.1331,56.1561,10000.0
2013-09-25 14:45:00,73.2,73.25,73.19,73.25,6400.0,56.1561,56.1944,56.1484,56.1944,6400.0
2013-09-25 14:50:00,73.25,73.3,73.23,73.29,13700.0,56.1944,56.2328,56.1791,56.2251,13700.0
2013-09-25 14:55:00,73.29,73.34,73.29,73.32,24700.0,56.2251,56.2635,56.2251,56.2481,24700.0
2013-09-25 15:00:00,73.31,73.34,73.31,73.34,17600.0,56.2405,56.2635,56.2405,56.2635,17600.0
2013-09-25 15:05:00,73.34,73.42,73.34,73.42,18800.0,56.2635,56.3249,56.2635,56.3249,18800.0
2013-09-25 15:10:00,73.41,73.6,73.41,73.59,61800.0,56.3172,56.4629,56.3172,56.4553,61800.0
2013-09-25 15:15:00,73.59,73.62,73.56,73.6,44700.0,56.4553,56.4783,56.4323,56.4629,44700.0
2013-09-25 15:20:00,73.6,73.65,73.57,73.64,61000.0,56.4629,56.5013,56.4399,56.4936,61000.0
2013-09-25 15:25:00,73.64,73.68,73.63,73.65,79700.0,56.4936,56.5243,56.486,56.5013,79700.0
2013-09-25 15:30:00,73.65,73.67,73.59,73.66,36000.0,56.5013,56.5166,56.4553,56.509,36000.0
2013-09-25 15:35:00,73.67,73.71,73.65,73.69,53200.0,56.5166,56.5473,56.5013,56.532,53200.0
2013-09-25 15:40:00,73.69,73.79,73.69,73.79,48000.0,56.532,56.6087,56.532,56.6087,48000.0
2013-09-25 15:45:00,73.78,73.83,73.72,73.79,119700.0,56.601,56.6394,56.555,56.6087,119700.0
2013-09-25 15:50:00,73.8,73.8,73.68,73.69,132100.0,56.6164,56.6164,56.5243,56.532,132100.0
2013-09-25 15:55:00,73.69,73.81,73.65,73.79,239000.0,56.532,56.624,56.5013,56.6087,239000.0
2013-09-26 09:30:00,73.9,74.0,73.83,73.93,40800.0,56.6931,56.7698,56.6394,56.7161,40800.0
2013-09-26 09:35:00,73.94,74.06,73.86,74.03,28200.0,56.7238,56.8158,56.6624,56.7928,28200.0
2013-09-26 09:40:00,73.97,74.03,73.93,74.0,17300.0,56.7468,56.7928,56.7161,56.7698,17300.0
2013-09-26 09:45:00,74.0,74.24,73.98,74.1,29800.0,56.7698,56.9539,56.7545,56.8465,29800.0
2013-09-26 09:50:00,74.09,74.09,73.96,74.0,20600.0,56.8388,56.8388,56.7391,56.7698,20600.0
2013-09-26 09:55:00,73.99,74.14,73.95,74.14,44400.0,56.7621,56.8772,56.7314,56.8772,44400.0
2013-09-26 10:00:00,74.14,74.21,74.03,74.14,19900.0,56.8772,56.9309,56.7928,56.8772,19900.0
2013-09-26 10:05:00,74.14,74.18,74.09,74.09,14200.0,56.8772,56.9079,56.8388,56.8388,14200.0
2013-09-26 10:10:00,74.11,74.17,74.09,74.12,16300.0,56.8542,56.9002,56.8388,56.8619,16300.0
2013-09-26 10:15:00,74.13,74.26,74.1,74.25,14900.0,56.8695,56.9693,56.8465,56.9616,14900.0
2013-09-26 10:20:00,74.26,74.27,74.13,74.19,16600.0,56.9693,56.9769,56.8695,56.9156,16600.0
2013-09-26 10:25:00,74.17,74.22,74.17,74.18,19200.0,56.9002,56.9386,56.9002,56.9079,19200.0
2013-09-26 10:30:00,74.19,74.26,74.17,74.18,6600.0,56.9156,56.9693,56.9002,56.9079,6600.0
2013-09-26 10:35:00,74.18,74.23,74.14,74.23,23900.0,56.9079,56.9463,56.8772,56.9463,23900.0
2013-09-26 10:40:00,74.22,74.31,74.15,74.15,17000.0,56.9386,57.0076,56.8849,56.8849,17000.0
2013-09-26 10:45:00,74.15,74.18,74.08,74.12,24800.0,56.8849,56.9079,56.8312,56.8619,24800.0
2013-09-26 10:50:00,74.11,74.16,74.08,74.16,18800.0,56.8542,56.8926,56.8312,56.8926,18800.0
2013-09-26 10:55:00,74.14,74.15,74.05,74.08,28000.0,56.8772,56.8849,56.8082,56.8312,28000.0
2013-09-26 11:00:00,74.07,74.1,74.0,74.06,55900.0,56.8235,56.8465,56.7698,56.8158,55900.0
2013-09-26 11:05:00,74.05,74.17,74.03,74.13,10400.0,56.8082,56.9002,56.7928,56.8695,10400.0
2013-09-26 11:10:00,74.1,74.12,74.08,74.11,17900.0,56.8465,56.8619,56.8312,56.8542,17900.0
2013-09-26 11:15:00,74.11,74.13,74.05,74.1,23400.0,56.8542,56.8695,56.8082,56.8465,23400.0
2013-09-26 11:20:00,74.12,74.24,74.07,74.23,27100.0,56.8619,56.9539,56.8235,56.9463,27100.0
2013-09-26 11:25:00,74.23,74.29,74.23,74.25,10900.0,56.9463,56.9923,56.9463,56.9616,10900.0
2013-09-26 11:30:00,74.24,74.28,74.21,74.28,15000.0,56.9539,56.9846,56.9309,56.9846,15000.0
2013-09-26 11:35:00,74.28,74.32,74.24,74.27,14900.0,56.9846,57.0153,56.9539,56.9769,14900.0
2013-09-26 11:40:00,74.28,74.42,74.27,74.42,13700.0,56.9846,57.092,56.9769,57.092,13700.0
2013-09-26 11:45:00,74.4,74.42,74.33,74.33,14100.0,57.0767,57.092,57.023,57.023,14100.0
2013-09-26 11:50:00,74.34,74.38,74.32,74.36,15800.0,57.0306,57.0613,57.0153,57.046,15800.0
2013-09-26 11:55:00,74.38,74.4,74.36,74.4,12700.0,57.0613,57.0767,57.046,57.0767,12700.0
2013-09-26 12:00:00,74.4,74.41,74.34,74.37,20800.0,57.0767,57.0843,57.0306,57.0537,20800.0
2013-09-26 12:05:00,74.35,74.39,74.32,74.36,16200.0,57.0383,57.069,57.0153,57.046,16200.0
2013-09-26 12:10:00,74.36,74.38,74.33,74.37,13400.0,57.046,57.0613,57.023,57.0537,13400.0
2013-09-26 12:15:00,74.35,74.37,74.31,74.33,18600.0,57.0383,57.0537,57.0076,57.023,18600.0
2013-09-26 12:20:00,74.31,74.47,74.31,74.45,16300.0,57.0076,57.1304,57.0076,57.115,16300.0
2013-09-26 12:25:00,74.42,74.5,74.42,74.5,15900.0,57.092,57.1534,57.092,57.1534,15900.0
2013-09-26 12:30:00,74.49,74.52,74.48,74.49,17500.0,57.1457,57.1687,57.138,57.1457,17500.0
2013-09-26 12:35:00,74.47,74.5,74.42,74.5,14000.0,57.1304,57.1534,57.092,57.1534,14000.0
2013-09-26 12:40:00,74.52,74.54,74.49,74.53,6800.0,57.1687,57.1841,57.1457,57.1764,6800.0
2013-09-26 12:45:00,74.52,74.53,74.5,74.51,12700.0,57.1687,57.1764,57.1534,57.1611,12700.0
2013-09-26 12:50:00,74.5,74.51,74.37,74.39,13900.0,57.1534,57.1611,57.0537,57.069,13900.0
2013-09-26 12:55:00,74.39,74.49,74.39,74.46,9800.0,57.069,57.1457,57.069,57.1227,9800.0
2013-09-26 13:00:00,74.45,74.45,74.34,74.37,25000.0,57.115,57.115,57.0306,57.0537,25000.0
2013-09-26 13:05:00,74.37,74.46,74.36,74.43,17700.0,57.0537,57.1227,57.046,57.0997,17700.0
2013-09-26 13:10:00,74.41,74.42,74.39,74.41,13100.0,57.0843,57.092,57.069,57.0843,13100.0
2013-09-26 13:15:00,74.41,74.43,74.39,74.4,12200.0,57.0843,57.0997,57.069,57.0767,12200.0
2013-09-26 13:20:00,74.41,74.41,74.35,74.36,6100.0,57.0843,57.0843,57.0383,57.046,6100.0
2013-09-26 13:25:00,74.37,74.41,74.35,74.4,21000.0,57.0537,57.0843,57.0383,57.0767,21000.0
2013-09-26 13:30:00,74.4,74.41,74.35,74.35,9100.0,57.0767,57.0843,57.0383,57.0383,9100.0
2013-09-26 13:35:00,74.35,74.37,74.32,74.32,9900.0,57.0383,57.0537,57.0153,57.0153,9900.0
2013-09-26 13:40:00,74.33,74.37,74.32,74.36,34800.0,57.023,57.0537,57.0153,57.046,34800.0
2013-09-26 13:45:00,74.36,74.44,74.35,74.44,18400.0,57.046,57.1074,57.0383,57.1074,18400.0
2013-09-26 13:50:00,74.44,74.44,74.39,74.4,19400.0,57.1074,57.1074,57.069,57.0767,19400.0
2013-09-26 13:55:00,74.4,74.42,74.4,74.42,7700.0,57.0767,57.092,57.0767,57.092,7700.0
2013-09-26 14:00:00,74.42,74.45,74.38,74.42,24700.0,57.092,57.115,57.0613,57.092,24700.0
2013-09-26 14:05:00,74.42,74.44,74.39,74.44,19600.0,57.092,57.1074,57.069,57.1074,19600.0
2013-09-26 14:10:00,74.44,74.46,74.4,74.45,15400.0,57.1074,57.1227,57.0767,57.115,15400.0
2013-09-26 14:15:00,74.44,74.45,74.39,74.4,19800.0,57.1074,57.115,57.069,57.0767,19800.0
2013-09-26 14:20:00,74.4,74.43,74.39,74.41,23000.0,57.0767,57.0997,57.069,57.0843,23000.0
2013-09-26 14:25:00,74.42,74.44,74.39,74.42,14100.0,57.092,57.1074,57.069,57.092,14100.0
2013-09-26 14:30:00,74.42,74.43,74.39,74.41,9500.0,57.092,57.0997,57.069,57.0843,9500.0
2013-09-26 14:35:00,74.41,74.42,74.39,74.41,18300.0,57.0843,57.092,57.069,57.0843,18300.0
2013-09-26 14:40:00,74.4,74.41,74.38,74.4,26100.0,57.0767,57.0843,57.0613,57.0767,26100.0
2013-09-26 14:45:00,74.4,74.4,74.36,74.39,13600.0,57.0767,57.0767,57.046,57.069,13600.0
2013-09-26 14:50:00,74.4,74.4,74.34,74.36,13200.0,57.0767,57.0767,57.0306,57.046,13200.0
2013-09-26 14:55:00,74.35,74.37,74.34,74.36,15100.0,57.0383,57.0537,57.0306,57.046,15100.0
2013-09-26 15:00:00,74.36,74.38,74.34,74.35,10800.0,57.046,57.0613,57.0306,57.0383,10800.0
2013-09-26 15:05:00,74.34,74.4,74.34,74.37,25100.0,57.0306,57.0767,57.0306,57.0537,25100.0
2013-09-26 15:10:00,74.36,74.36,74.29,74.29,23500.0,57.046,57.046,56.9923,56.9923,23500.0
2013-09-26 15:15:00,74.29,74.33,74.29,74.31,18500.0,56.9923,57.023,56.9923,57.0076,18500.0
2013-09-26 15:20:00,74.31,74.36,74.3,74.33,21000.0,57.0076,57.046,57.0,57.023,21000.0
2013-09-26 15:25:00,74.32,74.34,74.29,74.31,31000.0,57.0153,57.0306,56.9923,57.0076,31000.0
2013-09-26 15:30:00,74.3,74.33,74.29,74.32,27800.0,57.0,57.023,56.9923,57.0153,27800.0
2013-09-26 15:35:00,74.31,74.37,74.27,74.35,39600.0,57.0076,57.0537,56.9769,57.0383,39600.0
2013-09-26 15:40:00,74.34,74.42,74.33,74.41,41400.0,57.0306,57.092,57.023,57.0843,41400.0
2013-09-26 15:45:00,74.41,74.46,74.39,74.44,39000.0,57.0843,57.1227,57.069,57.1074,39000.0
2013-09-26 15:50:00,74.45,74.46,74.4,74.41,47700.0,57.115,57.1227,57.0767,57.0843,47700.0
2013-09-26 15:55:00,74.4,74.63,74.4,74.61,114100.0,57.0767,57.2531,57.0767,57.2378,114100.0
2013-09-27 09:30:00,74.54,74.68,74.26,74.61,48900.0,57.1841,57.2915,56.9693,57.2378,48900.0
2013-09-27 09:35:00,74.62,74.9,74.55,74.73,30900.0,57.2454,57.4602,57.1917,57.3298,30900.0
2013-09-27 09:40:00,74.74,74.87,74.71,74.8,59600.0,57.3375,57.4372,57.3145,57.3835,59600.0
2013-09-27 09:45:00,74.76,74.81,74.62,74.79,30200.0,57.3528,57.3912,57.2454,57.3759,30200.0
2013-09-27 09:50:00,74.74,74.74,74.59,74.64,29100.0,57.3375,57.3375,57.2224,57.2608,29100.0
2013-09-27 09:55:00,74.64,74.68,74.51,74.67,22400.0,57.2608,57.2915,57.1611,57.2838,22400.0
2013-09-27 10:00:00,74.7,74.76,74.51,74.61,23600.0,57.3068,57.3528,57.1611,57.2378,23600.0
2013-09-27 10:05:00,74.61,74.64,74.47,74.51,34900.0,57.2378,57.2608,57.1304,57.1611,34900.0
2013-09-27 10:10:00,74.5,74.55,74.4,74.48,40100.0,57.1534,57.1917,57.0767,57.138,40100.0
2013-09-27 10:15:00,74.5,74.6,74.45,74.55,28800.0,57.1534,57.2301,57.115,57.1917,28800.0
2013-09-27 10:20:00,74.54,74.63,74.5,74.5,31400.0,57.1841,57.2531,57.1534,57.1534,31400.0
2013-09-27 10:25:00,74.5,74.58,74.5,74.53,22300.0,57.1534,57.2148,57.1534,57.1764,22300.0
2013-09-27 10:30:00,74.55,74.65,74.55,74.65,16800.0,57.1917,57.2685,57.1917,57.2685,16800.0
2013-09-27 10:35:00,74.63,74.64,74.54,74.56,17700.0,57.2531,57.2608,57.1841,57.1994,17700.0
2013-09-27 10:40:00,74.56,74.6,74.49,74.51,16400.0,57.1994,57.2301,57.1457,57.1611,16400.0
2013-09-27 10:45:00,74.5,74.54,74.42,74.47,37300.0,57.1534,57.1841,57.092,57.1304,37300.0
2013-09-27 10:50:00,74.46,74.49,74.41,74.48,16900.0,57.1227,57.1457,57.0843,57.138,16900.0
2013-09-27 10:55:00,74.45,74.51,74.43,74.46,24500.0,57.115,57.1611,57.0997,57.1227,24500.0
2013-09-27 11:00:00,74.46,74.47,74.34,74.34,33100.0,57.1227,57.1304,57.0306,57.0306,33100.0
2013-09-27 11:05:00,74.35,74.49,74.35,74.48,22200.0,57.0383,57.1457,57.0383,57.138,22200.0
2013-09-27 11:10:00,74.49,74.51,74.44,74.46,12000.0,57.1457,57.1611,57.1074,57.1227,12000.0
2013-09-27 11:15:00,74.43,74.45,74.23,74.26,13900.0,57.0997,57.115,56.9463,56.9693,13900.0
2013-09-27 11:20:00,74.28,74.34,74.28,74.33,12200.0,56.9846,57.0306,56.9846,57.023,12200.0
2013-09-27 11:25:00,74.32,74.34,74.25,74.34,13200.0,57.0153,57.0306,56.9616,57.0306,13200.0
2013-09-27 11:30:00,74.33,74.38,74.28,74.35,43000.0,57.023,57.0613,56.9846,57.0383,43000.0
2013-09-27 11:35:00,74.37,74.47,74.36,74.4,17700.0,57.0537,57.1304,57.046,57.0767,17700.0
2013-09-27 11:40:00,74.39,74.4,74.3,74.3,15200.0,57.069,57.0767,57.0,57.0,15200.0
2013-09-27 11:45:00,74.31,74.4,74.31,74.4,6100.0,57.0076,57.0767,57.0076,57.0767,6100.0
2013-09-27 11:50:00,74.39,74.42,74.36,74.41,6800.0,57.069,57.092,57.046,57.0843,6800.0
2013-09-27 11:55:00,74.41,74.52,74.41,74.5,23300.0,57.0843,57.1687,57.0843,57.1534,23300.0
2013-09-27 12:00:00,74.49,74.53,74.46,74.53,23500.0,57.1457,57.1764,57.1227,57.1764,23500.0
2013-09-27 12:05:00,74.5,74.52,74.4,74.45,22400.0,57.1534,57.1687,57.0767,57.115,22400.0
2013-09-27 12:10:00,74.46,74.53,74.43,74.51,9800.0,57.1227,57.1764,57.0997,57.1611,9800.0
2013-09-27 12:15:00,74.51,74.51,74.42,74.49,13000.0,57.1611,57.1611,57.092,57.1457,13000.0
2013-09-27 12:20:00,74.48,74.53,74.48,74.5,10700.0,57.138,57.1764,57.138,57.1534,10700.0
2013-09-27 12:25:00,74.5,74.53,74.46,74.49,9800.0,57.1534,57.1764,57.1227,57.1457,9800.0
2013-09-27 12:30:00,74.5,74.58,74.47,74.56,12700.0,57.1534,57.2148,57.1304,57.1994,12700.0
2013-09-27 12:35:00,74.54,74.58,74.47,74.52,10100.0,57.1841,57.2148,57.1304,57.1687,10100.0
2013-09-27 12:40:00,74.52,74.53,74.47,74.5,11100.0,57.1687,57.1764,57.1304,57.1534,11100.0
2013-09-27 12:45:00,74.49,74.5,74.39,74.39,6800.0,57.1457,57.1534,57.069,57.069,6800.0
2013-09-27 12:50:00,74.4,74.46,74.39,74.43,6900.0,57.0767,57.1227,57.069,57.0997,6900.0
2013-09-27 12:55:00,74.43,74.44,74.39,74.42,8100.0,57.0997,57.1074,57.069,57.092,8100.0
2013-09-27 13:00:00,74.44,74.44,74.34,74.38,10300.0,57.1074,57.1074,57.0306,57.0613,10300.0
2013-09-27 13:05:00,74.38,74.43,74.38,74.41,10800.0,57.0613,57.0997,57.0613,57.0843,10800.0
2013-09-27 13:10:00,74.41,74.43,74.37,74.38,18800.0,57.0843,57.0997,57.0537,57.0613,18800.0
2013-09-27 13:15:00,74.38,74.4,74.35,74.35,9000.0,57.0613,57.0767,57.0383,57.0383,9000.0
2013-09-27 13:20:00,74.35,74.37,74.3,74.34,16300.0,57.0383,57.0537,57.0,57.0306,16300.0
2013-09-27 13:25:00,74.34,74.36,74.32,74.33,11500.0,57.0306,57.046,57.0153,57.023,11500.0
2013-09-27 13:30:00,74.34,74.34,74.27,74.31,16200.0,57.0306,57.0306,56.9769,57.0076,16200.0
2013-09-27 13:35:00,74.31,74.44,74.31,74.41,19800.0,57.0076,57.1074,57.0076,57.0843,19800.0
2013-09-27 13:40:00,74.4,74.43,74.38,74.41,14900.0,57.0767,57.0997,57.0613,57.0843,14900.0
2013-09-27 13:45:00,74.4,74.41,74.34,74.35,17600.0,57.0767,57.0843,57.0306,57.0383,17600.0
2013-09-27 13:50:00,74.34,74.4,74.33,74.4,9700.0,57.0306,57.0767,57.023,57.0767,9700.0
2013-09-27 13:55:00,74.39,74.4,74.32,74.33,8500.0,57.069,57.0767,57.0153,57.023,8500.0
2013-09-27 14:00:00,74.33,74.39,74.3,74.39,13000.0,57.023,57.069,57.0,57.069,13000.0
2013-09-27 14:05:00,74.38,74.43,74.37,74.39,20000.0,57.0613,57.0997,57.0537,57.069,20000.0
2013-09-27 14:10:00,74.38,74.4,74.31,74.33,18000.0,57.0613,57.0767,57.0076,57.023,18000.0
2013-09-27 14:15:00,74.32,74.35,74.25,74.35,19100.0,57.0153,57.0383,56.9616,57.0383,19100.0
2013-09-27 14:20:00,74.34,74.39,74.34,74.36,17300.0,57.0306,57.069,57.0306,57.046,17300.0
2013-09-27 14:25:00,74.37,74.43,74.32,74.42,14800.0,57.0537,57.0997,57.0153,57.092,14800.0
2013-09-27 14:30:00,74.41,74.42,74.36,74.4,14800.0,57.0843,57.092,57.046,57.0767,14800.0
2013-09-27 14:35:00,74.4,74.43,74.35,74.41,17000.0,57.0767,57.0997,57.0383,57.0843,17000.0
2013-09-27 14:40:00,74.42,74.46,74.4,74.44,13600.0,57.092,57.1227,57.0767,57.1074,13600.0
2013-09-27 14:45:00,74.44,74.44,74.39,74.4,13700.0,57.1074,57.1074,57.069,57.0767,13700.0
2013-09-27 14:50:00,74.39,74.42,74.39,74.4,10100.0,57.069,57.092,57.069,57.0767,10100.0
2013-09-27 14:55:00,74.41,74.51,74.41,74.48,28600.0,57.0843,57.1611,57.0843,57.138,28600.0
2013-09-27 15:00:00,74.48,74.48,74.4,74.4,18000.0,57.138,57.138,57.0767,57.0767,18000.0
2013-09-27 15:05:00,74.4,74.47,74.4,74.46,24800.0,57.0767,57.1304,57.0767,57.1227,24800.0
2013-09-27 15:10:00,74.46,74.53,74.42,74.46,22200.0,57.1227,57.1764,57.092,57.1227,22200.0
2013-09-27 15:15:00,74.45,74.5,74.37,74.49,32500.0,57.115,57.1534,57.0537,57.1457,32500.0
2013-09-27 15:20:00,74.48,74.51,74.45,74.5,30200.0,57.138,57.1611,57.115,57.1534,30200.0
2013-09-27 15:25:00,74.51,74.62,74.51,74.62,28000.0,57.1611,57.2454,57.1611,57.2454,28000.0
2013-09-27 15:30:00,74.62,74.64,74.57,74.61,42100.0,57.2454,57.2608,57.2071,57.2378,42100.0
2013-09-27 15:35:00,74.61,74.67,74.55,74.63,43500.0,57.2378,57.2838,57.1917,57.2531,43500.0
2013-09-27 15:40:00,74.63,74.65,74.57,74.57,43900.0,57.2531,57.2685,57.2071,57.2071,43900.0
2013-09-27 15:45:00,74.57,74.65,74.46,74.48,80100.0,57.2071,57.2685,57.1227,57.138,80100.0
2013-09-27 15:50:00,74.48,74.63,74.48,74.59,84600.0,57.138,57.2531,57.138,57.2224,84600.0
2013-09-27 15:55:00,74.58,74.61,74.51,74.53,151700.0,57.2148,57.2378,57.1611,57.1764,151700.0
2013-09-30 09:30:00,73.85,74.26,73.61,74.13,69300.0,56.6547,56.9693,56.4706,56.8695,69300.0
2013-09-30 09:35:00,74.13,74.22,74.0,74.1,68900.0,56.8695,56.9386,56.7698,56.8465,68900.0
2013-09-30 09:40:00,74.12,74.26,73.96,74.01,19800.0,56.8619,56.9693,56.7391,56.7775,19800.0
2013-09-30 09:45:00,74.0,74.09,73.94,73.98,35300.0,56.7698,56.8388,56.7238,56.7545,35300.0
2013-09-30 09:50:00,74.0,74.33,73.95,74.12,46500.0,56.7698,57.023,56.7314,56.8619,46500.0
2013-09-30 09:55:00,74.08,74.13,73.97,74.04,30700.0,56.8312,56.8695,56.7468,56.8005,30700.0
2013-09-30 10:00:00,74.07,74.21,73.99,74.0,23800.0,56.8235,56.9309,56.7621,56.7698,23800.0
2013-09-30 10:05:00,74.03,74.22,74.03,74.19,43700.0,56.7928,56.9386,56.7928,56.9156,43700.0
2013-09-30 10:10:00,74.19,74.25,74.14,74.18,42900.0,56.9156,56.9616,56.8772,56.9079,42900.0
2013-09-30 10:15:00,74.19,74.32,74.16,74.32,42800.0,56.9156,57.0153,56.8926,57.0153,42800.0
2013-09-30 10:20:00,74.32,74.32,74.17,74.18,22200.0,57.0153,57.0153,56.9002,56.9079,22200.0
2013-09-30 10:25:00,74.17,74.24,74.11,74.15,17100.0,56.9002,56.9539,56.8542,56.8849,17100.0
2013-09-30 10:30:00,74.15,74.22,74.12,74.18,15500.0,56.8849,56.9386,56.8619,56.9079,15500.0
2013-09-30 10:35:00,74.18,74.19,74.06,74.14,24500.0,56.9079,56.9156,56.8158,56.8772,24500.0
2013-09-30 10:40:00,74.14,74.18,74.12,74.15,15200.0,56.8772,56.9079,56.8619,56.8849,15200.0
2013-09-30 10:45:00,74.13,74.21,74.08,74.14,19600.0,56.8695,56.9309,56.8312,56.8772,19600.0
2013-09-30 10:50:00,74.15,74.26,74.15,74.25,20100.0,56.8849,56.9693,56.8849,56.9616,20100.0
2013-09-30 10:55:00,74.25,74.29,74.24,74.27,19700.0,56.9616,56.9923,56.9539,56.9769,19700.0
2013-09-30 11:00:00,74.26,74.32,74.24,74.24,25600.0,56.9693,57.0153,56.9539,56.9539,25600.0
2013-09-30 11:05:00,74.24,74.24,74.16,74.18,23000.0,56.9539,56.9539,56.8926,56.9079,23000.0
2013-09-30 11:10:00,74.18,74.25,74.18,74.2,28500.0,56.9079,56.9616,56.9079,56.9232,28500.0
2013-09-30 11:15:00,74.21,74.32,74.21,74.3,26500.0,56.9309,57.0153,56.9309,57.0,26500.0
2013-09-30 11:20:00,74.31,74.33,74.29,74.32,19200.0,57.0076,57.023,56.9923,57.0153,19200.0
2013-09-30 11:25:00,74.32,74.39,74.32,74.35,13600.0,57.0153,57.069,57.0153,57.0383,13600.0
2013-09-30 11:30:00,74.34,74.48,74.34,74.42,36800.0,57.0306,57.138,57.0306,57.092,36800.0
2013-09-30 11:35:00,74.42,74.48,74.39,74.47,10700.0,57.092,57.138,57.069,57.1304,10700.0
2013-09-30 11:40:00,74.48,74.5,74.37,74.37,9800.0,57.138,57.1534,57.0537,57.0537,9800.0
2013-09-30 11:45:00,74.38,74.45,74.38,74.45,15600.0,57.0613,57.115,57.0613,57.115,15600.0
2013-09-30 11:50:00,74.45,74.45,74.3,74.33,18300.0,57.115,57.115,57.0,57.023,18300.0
2013-09-30 11:55:00,74.33,74.34,74.25,74.26,16300.0,57.023,57.0306,56.9616,56.9693,16300.0
2013-09-30 12:00:00,74.26,74.29,74.19,74.19,29700.0,56.9693,56.9923,56.9156,56.9156,29700.0
2013-09-30 12:05:00,74.2,74.3,74.2,74.3,15700.0,56.9232,57.0,56.9232,57.0,15700.0
2013-09-30 12:10:00,74.3,74.3,74.18,74.24,9200.0,57.0,57.0,56.9079,56.9539,9200.0
2013-09-30 12:15:00,74.22,74.24,74.12,74.23,18000.0,56.9386,56.9539,56.8619,56.9463,18000.0
2013-09-30 12:20:00,74.24,74.3,74.2,74.2,19300.0,56.9539,57.0,56.9232,56.9232,19300.0
2013-09-30 12:25:00,74.18,74.3,74.17,74.26,18200.0,56.9079,57.0,56.9002,56.9693,18200.0
2013-09-30 12:30:00,74.26,74.26,74.15,74.2,14800.0,56.9693,56.9693,56.8849,56.9232,14800.0
2013-09-30 12:35:00,74.18,74.21,74.15,74.15,11700.0,56.9079,56.9309,56.8849,56.8849,11700.0
2013-09-30 12:40:00,74.15,74.21,74.13,74.2,21600.0,56.8849,56.9309,56.8695,56.9232,21600.0
2013-09-30 12:45:00,74.21,74.28,74.21,74.24,13600.0,56.9309,56.9846,56.9309,56.9539,13600.0
2013-09-30 12:50:00,74.25,74.26,74.19,74.19,17100.0,56.9616,56.9693,56.9156,56.9156,17100.0
2013-09-30 12:55:00,74.19,74.22,74.14,74.2,15500.0,56.9156,56.9386,56.8772,56.9232,15500.0
2013-09-30 13:00:00,74.2,74.27,74.2,74.25,16500.0,56.9232,56.9769,56.9232,56.9616,16500.0
2013-09-30 13:05:00,74.25,74.31,74.24,74.28,12400.0,56.9616,57.0076,56.9539,56.9846,12400.0
2013-09-30 13:10:00,74.29,74.31,74.29,74.31,4200.0,56.9923,57.0076,56.9923,57.0076,4200.0
2013-09-30 13:15:00,74.3,74.49,74.29,74.48,15300.0,57.0,57.1457,56.9923,57.138,15300.0
2013-09-30 13:20:00,74.49,74.5,74.46,74.47,15300.0,57.1457,57.1534,57.1227,57.1304,15300.0
2013-09-30 13:25:00,74.45,74.48,74.44,74.44,12600.0,57.115,57.138,57.1074,57.1074,12600.0
2013-09-30 13:30:00,74.44,74.47,74.41,74.47,15100.0,57.1074,57.1304,57.0843,57.1304,15100.0
2013-09-30 13:35:00,74.47,74.5,74.45,74.48,15800.0,57.1304,57.1534,57.115,57.138,15800.0
2013-09-30 13:40:00,74.48,74.52,74.45,74.45,20700.0,57.138,57.1687,57.115,57.115,20700.0
2013-09-30 13:45:00,74.43,74.52,74.43,74.51,17400.0,57.0997,57.1687,57.0997,57.1611,17400.0
2013-09-30 13:50:00,74.52,74.53,74.43,74.45,11900.0,57.1687,57.1764,57.0997,57.115,11900.0
2013-09-30 13:55:00,74.43,74.45,74.29,74.38,24600.0,57.0997,57.115,56.9923,57.0613,24600.0
2013-09-30 14:00:00,74.38,74.43,74.31,74.32,13300.0,57.0613,57.0997,57.0076,57.0153,13300.0
2013-09-30 14:05:00,74.35,74.38,74.29,74.38,8800.0,57.0383,57.0613,56.9923,57.0613,8800.0
2013-09-30 14:10:00,74.39,74.4,74.3,74.37,13500.0,57.069,57.0767,57.0,57.0537,13500.0
2013-09-30 14:15:00,74.37,74.4,74.34,74.4,9500.0,57.0537,57.0767,57.0306,57.0767,9500.0
2013-09-30 14:20:00,74.4,74.4,74.28,74.31,11600.0,57.0767,57.0767,56.9846,57.0076,11600.0
2013-09-30 14:25:00,74.31,74.44,74.29,74.43,16100.0,57.0076,57.1074,56.9923,57.0997,16100.0
2013-09-30 14:30:00,74.44,74.53,74.43,74.51,15200.0,57.1074,57.1764,57.0997,57.1611,15200.0
2013-09-30 14:35:00,74.5,74.52,74.48,74.51,9100.0,57.1534,57.1687,57.138,57.1611,9100.0
2013-09-30 14:40:00,74.51,74.53,74.48,74.5,19100.0,57.1611,57.1764,57.138,57.1534,19100.0
2013-09-30 14:45:00,74.51,74.56,74.5,74.54,18900.0,57.1611,57.1994,57.1534,57.1841,18900.0
2013-09-30 14:50:00,74.55,74.55,74.49,74.5,22000.0,57.1917,57.1917,57.1457,57.1534,22000.0
2013-09-30 14:55:00,74.48,74.52,74.47,74.5,24700.0,57.138,57.1687,57.1304,57.1534,24700.0
2013-09-30 15:00:00,74.49,74.51,74.37,74.37,36100.0,57.1457,57.1611,57.0537,57.0537,36100.0
2013-09-30 15:05:00,74.37,74.4,74.32,74.36,20300.0,57.0537,57.0767,57.0153,57.046,20300.0
2013-09-30 15:10:00,74.37,74.37,74.23,74.23,22300.0,57.0537,57.0537,56.9463,56.9463,22300.0
2013-09-30 15:15:00,74.23,74.23,74.13,74.22,49600.0,56.9463,56.9463,56.8695,56.9386,49600.0
2013-09-30 15:20:00,74.23,74.3,74.14,74.15,82100.0,56.9463,57.0,56.8772,56.8849,82100.0
2013-09-30 15:25:00,74.14,74.18,74.12,74.16,22500.0,56.8772,56.9079,56.8619,56.8926,22500.0
2013-09-30 15:30:00,74.16,74.18,74.05,74.06,38500.0,56.8926,56.9079,56.8082,56.8158,38500.0
2013-09-30 15:35:00,74.07,74.13,74.05,74.08,60500.0,56.8235,56.8695,56.8082,56.8312,60500.0
2013-09-30 15:40:00,74.08,74.12,74.0,74.07,55000.0,56.8312,56.8619,56.7698,56.8235,55000.0
2013-09-30 15:45:00,74.07,74.23,74.07,74.13,51100.0,56.8235,56.9463,56.8235,56.8695,51100.0
2013-09-30 15:50:00,74.14,74.22,74.1,74.19,63500.0,56.8772,56.9386,56.8465,56.9156,63500.0
2013-09-30 15:55:00,74.17,74.25,74.06,74.17,198600.0,56.9002,56.9616,56.8158,56.9002,198600.0
2013-10-01 09:30:00,74.13,74.45,74.0,74.21,29600.0,56.8695,57.115,56.7698,56.9309,29600.0
2013-10-01 09:35:00,74.21,74.29,74.03,74.25,26600.0,56.9309,56.9923,56.7928,56.9616,26600.0
2013-10-01 09:40:00,74.29,74.29,74.02,74.11,57200.0,56.9923,56.9923,56.7851,56.8542,57200.0
2013-10-01 09:45:00,74.08,74.18,74.04,74.07,30000.0,56.8312,56.9079,56.8005,56.8235,30000.0
2013-10-01 09:50:00,74.1,74.26,74.05,74.24,31900.0,56.8465,56.9693,56.8082,56.9539,31900.0
2013-10-01 09:55:00,74.26,74.29,74.15,74.23,34400.0,56.9693,56.9923,56.8849,56.9463,34400.0
2013-10-01 10:00:00,74.23,74.27,74.12,74.21,33600.0,56.9463,56.9769,56.8619,56.9309,33600.0
2013-10-01 10:05:00,74.19,74.26,74.18,74.25,31200.0,56.9156,56.9693,56.9079,56.9616,31200.0
2013-10-01 10:10:00,74.25,74.3,74.15,74.2,59900.0,56.9616,57.0,56.8849,56.9232,59900.0
2013-10-01 10:15:00,74.2,74.2,74.11,74.14,34900.0,56.9232,56.9232,56.8542,56.8772,34900.0
2013-10-01 10:20:00,74.13,74.33,74.1,74.31,23100.0,56.8695,57.023,56.8465,57.0076,23100.0
2013-10-01 10:25:00,74.31,74.31,74.21,74.25,18500.0,57.0076,57.0076,56.9309,56.9616,18500.0
2013-10-01 10:30:00,74.25,74.34,74.25,74.34,35700.0,56.9616,57.0306,56.9616,57.0306,35700.0
2013-10-01 10:35:00,74.33,74.36,74.24,74.29,24100.0,57.023,57.046,56.9539,56.9923,24100.0
2013-10-01 10:40:00,74.3,74.32,74.25,74.26,19800.0,57.0,57.0153,56.9616,56.9693,19800.0
2013-10-01 10:45:00,74.28,74.34,74.28,74.28,21200.0,56.9846,57.0306,56.9846,56.9846,21200.0
2013-10-01 10:50:00,74.26,74.3,74.23,74.25,19900.0,56.9693,57.0,56.9463,56.9616,19900.0
2013-10-01 10:55:00,74.24,74.34,74.24,74.27,17400.0,56.9539,57.0306,56.9539,56.9769,17400.0
2013-10-01 11:00:00,74.27,74.32,74.23,74.25,25300.0,56.9769,57.0153,56.9463,56.9616,25300.0
2013-10-01 11:05:00,74.25,74.35,74.25,74.31,22700.0,56.9616,57.0383,56.9616,57.0076,22700.0
2013-10-01 11:10:00,74.32,74.36,74.25,74.26,17000.0,57.0153,57.046,56.9616,56.9693,17000.0
2013-10-01 11:15:00,74.25,74.29,74.22,74.27,12300.0,56.9616,56.9923,56.9386,56.9769,12300.0
2013-10-01 11:20:00,74.27,74.33,74.27,74.3,23800.0,56.9769,57.023,56.9769,57.0,23800.0
2013-10-01 11:25:00,74.3,74.3,74.24,74.27,13500.0,57.0,57.0,56.9539,56.9769,13500.0
2013-10-01 11:30:00,74.28,74.34,74.27,74.33,61200.0,56.9846,57.0306,56.9769,57.023,61200.0
2013-10-01 11:35:00,74.32,74.33,74.29,74.31,44600.0,57.0153,57.023,56.9923,57.0076,44600.0
2013-10-01 11:40:00,74.31,74.32,74.27,74.29,34100.0,57.0076,57.0153,56.9769,56.9923,34100.0
2013-10-01 11:45:00,74.3,74.34,74.28,74.33,49800.0,57.0,57.0306,56.9846,57.023,49800.0
2013-10-01 11:50:00,74.34,74.41,74.31,74.34,22300.0,57.0306,57.0843,57.0076,57.0306,22300.0
2013-10-01 11:55:00,74.33,74.39,74.29,74.33,21000.0,57.023,57.069,56.9923,57.023,21000.0
2013-10-01 12:00:00,74.33,74.35,74.31,74.31,27700.0,57.023,57.0383,57.0076,57.0076,27700.0
2013-10-01 12:05:00,74.31,74.32,74.23,74.25,24000.0,57.0076,57.0153,56.9463,56.9616,24000.0
2013-10-01 12:10:00,74.24,74.25,74.12,74.13,15900.0,56.9539,56.9616,56.8619,56.8695,15900.0
2013-10-01 12:15:00,74.12,74.19,74.09,74.19,26100.0,56.8619,56.9156,56.8388,56.9156,26100.0
2013-10-01 12:20:00,74.19,74.19,74.13,74.14,10900.0,56.9156,56.9156,56.8695,56.8772,10900.0
2013-10-01 12:25:00,74.12,74.2,74.11,74.17,18200.0,56.8619,56.9232,56.8542,56.9002,18200.0
2013-10-01 12:30:00,74.17,74.22,74.16,74.2,9300.0,56.9002,56.9386,56.8926,56.9232,9300.0
2013-10-01 12:35:00,74.2,74.23,74.19,74.22,13900.0,56.9232,56.9463,56.9156,56.9386,13900.0
2013-10-01 12:40:00,74.2,74.3,74.2,74.28,16400.0,56.9232,57.0,56.9232,56.9846,16400.0
2013-10-01 12:45:00,74.28,74.28,74.24,74.24,8600.0,56.9846,56.9846,56.9539,56.9539,8600.0
2013-10-01 12:50:00,74.24,74.26,74.23,74.25,14800.0,56.9539,56.9693,56.9463,56.9616,14800.0
2013-10-01 12:55:00,74.25,74.26,74.24,74.25,26000.0,56.9616,56.9693,56.9539,56.9616,26000.0
2013-10-01 13:00:00,74.25,74.25,74.17,74.19,13800.0,56.9616,56.9616,56.9002,56.9156,13800.0
2013-10-01 13:05:00,74.21,74.21,74.12,74.17,17100.0,56.9309,56.9309,56.8619,56.9002,17100.0
2013-10-01 13:10:00,74.18,74.21,74.13,74.18,13700.0,56.9079,56.9309,56.8695,56.9079,13700.0
2013-10-01 13:15:00,74.19,74.21,74.17,74.2,13100.0,56.9156,56.9309,56.9002,56.9232,13100.0
2013-10-01 13:20:00,74.22,74.24,74.22,74.23,8200.0,56.9386,56.9539,56.9386,56.9463,8200.0
2013-10-01 13:25:00,74.24,74.24,74.19,74.22,17100.0,56.9539,56.9539,56.9156,56.9386,17100.0
2013-10-01 13:30:00,74.22,74.22,74.17,74.18,13000.0,56.9386,56.9386,56.9002,56.9079,13000.0
2013-10-01 13:35:00,74.17,74.17,74.11,74.11,12900.0,56.9002,56.9002,56.8542,56.8542,12900.0
2013-10-01 13:40:00,74.13,74.16,74.09,74.16,21000.0,56.8695,56.8926,56.8388,56.8926,21000.0
2013-10-01 13:45:00,74.15,74.16,74.06,74.06,15600.0,56.8849,56.8926,56.8158,56.8158,15600.0
2013-10-01 13:50:00,74.06,74.06,73.97,73.97,22400.0,56.8158,56.8158,56.7468,56.7468,22400.0
2013-10-01 13:55:00,73.97,74.04,73.97,74.03,19100.0,56.7468,56.8005,56.7468,56.7928,19100.0
2013-10-01 14:00:00,74.05,74.06,73.97,74.01,30600.0,56.8082,56.8158,56.7468,56.7775,30600.0
2013-10-01 14:05:00,74.01,74.02,73.97,74.02,24500.0,56.7775,56.7851,56.7468,56.7851,24500.0
2013-10-01 14:10:00,74.02,74.04,74.0,74.01,16600.0,56.7851,56.8005,56.7698,56.7775,16600.0
2013-10-01 14:15:00,74.01,74.05,73.99,74.05,22600.0,56.7775,56.8082,56.7621,56.8082,22600.0
2013-10-01 14:20:00,74.04,74.11,74.03,74.1,18900.0,56.8005,56.8542,56.7928,56.8465,18900.0
2013-10-01 14:25:00,74.09,74.09,74.05,74.06,23200.0,56.8388,56.8388,56.8082,56.8158,23200.0
2013-10-01 14:30:00,74.06,74.07,73.98,74.0,26400.0,56.8158,56.8235,56.7545,56.7698,26400.0
2013-10-01 14:35:00,74.0,74.08,73.96,74.06,23800.0,56.7698,56.8312,56.7391,56.8158,23800.0
2013-10-01 14:40:00,74.07,74.14,74.06,74.13,12000.0,56.8235,56.8772,56.8158,56.8695,12000.0
2013-10-01 14:45:00,74.12,74.13,74.07,74.08,15200.0,56.8619,56.8695,56.8235,56.8312,15200.0
2013-10-01 14:50:00,74.09,74.11,74.06,74.08,20400.0,56.8388,56.8542,56.8158,56.8312,20400.0
2013-10-01 14:55:00,74.08,74.09,74.06,74.09,10000.0,56.8312,56.8388,56.8158,56.8388,10000.0
2013-10-01 15:00:00,74.08,74.09,74.01,74.04,16800.0,56.8312,56.8388,56.7775,56.8005,16800.0
2013-10-01 15:05:00,74.03,74.03,73.93,73.95,24100.0,56.7928,56.7928,56.7161,56.7314,24100.0
2013-10-01 15:10:00,73.96,73.99,73.96,73.99,16200.0,56.7391,56.7621,56.7391,56.7621,16200.0
2013-10-01 15:15:00,74.0,74.07,74.0,74.04,23400.0,56.7698,56.8235,56.7698,56.8005,23400.0
2013-10-01 15:20:00,74.04,74.04,73.96,73.96,14700.0,56.8005,56.8005,56.7391,56.7391,14700.0
2013-10-01 15:25:00,73.97,74.01,73.97,73.99,18600.0,56.7468,56.7775,56.7468,56.7621,18600.0
2013-10-01 15:30:00,73.99,74.02,73.99,74.0,18700.0,56.7621,56.7851,56.7621,56.7698,18700.0
2013-10-01 15:35:00,74.0,74.02,73.98,74.02,26100.0,56.7698,56.7851,56.7545,56.7851,26100.0
2013-10-01 15:40:00,74.01,74.04,73.97,73.97,37100.0,56.7775,56.8005,56.7468,56.7468,37100.0
2013-10-01 15:45:00,73.95,73.97,73.85,73.86,47500.0,56.7314,56.7468,56.6547,56.6624,47500.0
2013-10-01 15:50:00,73.86,73.91,73.81,73.91,60600.0,56.6624,56.7008,56.624,56.7008,60600.0
2013-10-01 15:55:00,73.9,74.07,73.84,74.07,164200.0,56.6931,56.8235,56.6471,56.8235,164200.0
2013-10-02 09:30:00,73.85,73.99,73.71,73.83,53500.0,56.6547,56.7621,56.5473,56.6394,53500.0
2013-10-02 09:35:00,73.77,73.86,73.69,73.69,33300.0,56.5934,56.6624,56.532,56.532,33300.0
2013-10-02 09:40:00,73.69,73.84,73.67,73.73,26700.0,56.532,56.6471,56.5166,56.5627,26700.0
2013-10-02 09:45:00,73.75,73.93,73.67,73.88,22200.0,56.578,56.7161,56.5166,56.6777,22200.0
2013-10-02 09:50:00,73.88,74.04,73.81,74.04,46300.0,56.6777,56.8005,56.624,56.8005,46300.0
2013-10-02 09:55:00,74.01,74.08,73.93,74.04,14800.0,56.7775,56.8312,56.7161,56.8005,14800.0
2013-10-02 10:00:00,74.04,74.09,73.95,73.98,19600.0,56.8005,56.8388,56.7314,56.7545,19600.0
2013-10-02 10:05:00,73.98,74.0,73.78,73.82,23000.0,56.7545,56.7698,56.601,56.6317,23000.0
2013-10-02 10:10:00,73.85,73.88,73.69,73.75,28700.0,56.6547,56.6777,56.532,56.578,28700.0
2013-10-02 10:15:00,73.72,73.8,73.69,73.75,18000.0,56.555,56.6164,56.532,56.578,18000.0
2013-10-02 10:20:00,73.76,73.76,73.63,73.64,19000.0,56.5857,56.5857,56.486,56.4936,19000.0
2013-10-02 10:25:00,73.63,73.68,73.57,73.67,12200.0,56.486,56.5243,56.4399,56.5166,12200.0
2013-10-02 10:30:00,73.66,73.67,73.55,73.58,21100.0,56.509,56.5166,56.4246,56.4476,21100.0
2013-10-02 10:35:00,73.59,73.76,73.59,73.71,12900.0,56.4553,56.5857,56.4553,56.5473,12900.0
2013-10-02 10:40:00,73.71,73.71,73.51,73.51,29500.0,56.5473,56.5473,56.3939,56.3939,29500.0
2013-10-02 10:45:00,73.53,73.54,73.51,73.52,9600.0,56.4092,56.4169,56.3939,56.4016,9600.0
2013-10-02 10:50:00,73.53,73.6,73.51,73.57,13100.0,56.4092,56.4629,56.3939,56.4399,13100.0
2013-10-02 10:55:00,73.57,73.74,73.57,73.72,32400.0,56.4399,56.5703,56.4399,56.555,32400.0
2013-10-02 11:00:00,73.71,73.73,73.63,73.68,12500.0,56.5473,56.5627,56.486,56.5243,12500.0
2013-10-02 11:05:00,73.69,73.72,73.64,73.65,11100.0,56.532,56.555,56.4936,56.5013,11100.0
2013-10-02 11:10:00,73.65,73.77,73.65,73.73,13300.0,56.5013,56.5934,56.5013,56.5627,13300.0
2013-10-02 11:15:00,73.74,73.85,73.74,73.84,7600.0,56.5703,56.6547,56.5703,56.6471,7600.0
2013-10-02 11:20:00,73.85,73.88,73.82,73.86,6900.0,56.6547,56.6777,56.6317,56.6624,6900.0
2013-10-02 11:25:00,73.86,73.89,73.84,73.84,7100.0,56.6624,56.6854,56.6471,56.6471,7100.0
2013-10-02 11:30:00,73.85,73.89,73.83,73.83,6900.0,56.6547,56.6854,56.6394,56.6394,6900.0
2013-10-02 11:35:00,73.84,73.84,73.73,73.74,12100.0,56.6471,56.6471,56.5627,56.5703,12100.0
2013-10-02 11:40:00,73.74,73.77,73.67,73.68,24200.0,56.5703,56.5934,56.5166,56.5243,24200.0
2013-10-02 11:45:00,73.68,73.79,73.67,73.78,16100.0,56.5243,56.6087,56.5166,56.601,16100.0
2013-10-02 11:50:00,73.78,73.8,73.73,73.79,10100.0,56.601,56.6164,56.5627,56.6087,10100.0
2013-10-02 11:55:00,73.79,73.8,73.77,73.8,4900.0,56.6087,56.6164,56.5934,56.6164,4900.0
2013-10-02 12:00:00,73.79,73.84,73.77,73.81,18300.0,56.6087,56.6471,56.5934,56.624,18300.0
2013-10-02 12:05:00,73.79,73.84,73.79,73.84,8200.0,56.6087,56.6471,56.6087,56.6471,8200.0
2013-10-02 12:10:00,73.84,73.92,73.84,73.86,10900.0,56.6471,56.7084,56.6471,56.6624,10900.0
2013-10-02 12:15:00,73.85,73.96,73.85,73.92,11400.0,56.6547,56.7391,56.6547,56.7084,11400.0
2013-10-02 12:20:00,73.93,73.99,73.93,73.96,9900.0,56.7161,56.7621,56.7161,56.7391,9900.0
2013-10-02 12:25:00,73.96,74.0,73.93,74.0,11500.0,56.7391,56.7698,56.7161,56.7698,11500.0
2013-10-02 12:30:00,73.98,74.03,73.95,73.98,11000.0,56.7545,56.7928,56.7314,56.7545,11000.0
2013-10-02 12:35:00,73.99,74.03,73.96,74.02,9900.0,56.7621,56.7928,56.7391,56.7851,9900.0
2013-10-02 12:40:00,74.03,74.08,74.0,74.06,10200.0,56.7928,56.8312,56.7698,56.8158,10200.0
2013-10-02 12:45:00,74.06,74.13,74.05,74.06,9700.0,56.8158,56.8695,56.8082,56.8158,9700.0
2013-10-02 12:50:00,74.04,74.14,74.01,74.13,7100.0,56.8005,56.8772,56.7775,56.8695,7100.0
2013-10-02 12:55:00,74.13,74.15,74.12,74.13,7800.0,56.8695,56.8849,56.8619,56.8695,7800.0
2013-10-02 13:00:00,74.14,74.28,74.14,74.22,18900.0,56.8772,56.9846,56.8772,56.9386,18900.0
2013-10-02 13:05:00,74.21,74.23,74.16,74.16,9200.0,56.9309,56.9463,56.8926,56.8926,9200.0
2013-10-02 13:10:00,74.16,74.21,74.16,74.17,7700.0,56.8926,56.9309,56.8926,56.9002,7700.0
2013-10-02 13:15:00,74.18,74.19,74.16,74.16,7000.0,56.9079,56.9156,56.8926,56.8926,7000.0
2013-10-02 13:20:00,74.17,74.17,74.1,74.1,12000.0,56.9002,56.9002,56.8465,56.8465,12000.0
2013-10-02 13:25:00,74.12,74.17,74.1,74.14,10500.0,56.8619,56.9002,56.8465,56.8772,10500.0
2013-10-02 13:30:00,74.15,74.16,74.11,74.16,14500.0,56.8849,56.8926,56.8542,56.8926,14500.0
2013-10-02 13:35:00,74.16,74.23,74.16,74.18,5100.0,56.8926,56.9463,56.8926,56.9079,5100.0
2013-10-02 13:40:00,74.18,74.2,74.15,74.2,6800.0,56.9079,56.9232,56.8849,56.9232,6800.0
2013-10-02 13:45:00,74.18,74.2,74.11,74.13,11300.0,56.9079,56.9232,56.8542,56.8695,11300.0
2013-10-02 13:50:00,74.13,74.16,74.13,74.13,8000.0,56.8695,56.8926,56.8695,56.8695,8000.0
2013-10-02 13:55:00,74.13,74.15,74.1,74.13,12000.0,56.8695,56.8849,56.8465,56.8695,12000.0
2013-10-02 14:00:00,74.12,74.13,74.02,74.03,13300.0,56.8619,56.8695,56.7851,56.7928,13300.0
2013-10-02 14:05:00,74.03,74.12,74.01,74.01,19200.0,56.7928,56.8619,56.7775,56.7775,19200.0
2013-10-02 14:10:00,74.01,74.02,73.97,73.98,24700.0,56.7775,56.7851,56.7468,56.7545,24700.0
2013-10-02 14:15:00,73.98,74.01,73.98,74.0,8100.0,56.7545,56.7775,56.7545,56.7698,8100.0
2013-10-02 14:20:00,74.0,74.02,73.98,74.0,9100.0,56.7698,56.7851,56.7545,56.7698,9100.0
2013-10-02 14:25:00,73.99,74.02,73.97,74.0,11700.0,56.7621,56.7851,56.7468,56.7698,11700.0
2013-10-02 14:30:00,74.0,74.06,73.98,74.01,19800.0,56.7698,56.8158,56.7545,56.7775,19800.0
2013-10-02 14:35:00,74.03,74.03,73.95,73.95,20100.0,56.7928,56.7928,56.7314,56.7314,20100.0
2013-10-02 14:40:00,73.94,73.94,73.87,73.9,19700.0,56.7238,56.7238,56.6701,56.6931,19700.0
2013-10-02 14:45:00,73.91,73.93,73.89,73.89,10100.0,56.7008,56.7161,56.6854,56.6854,10100.0
2013-10-02 14:50:00,73.88,73.9,73.83,73.85,59800.0,56.6777,56.6931,56.6394,56.6547,59800.0
2013-10-02 14:55:00,73.85,73.89,73.81,73.89,14100.0,56.6547,56.6854,56.624,56.6854,14100.0
2013-10-02 15:00:00,73.88,73.89,73.81,73.84,13100.0,56.6777,56.6854,56.624,56.6471,13100.0
2013-10-02 15:05:00,73.85,73.87,73.84,73.85,26900.0,56.6547,56.6701,56.6471,56.6547,26900.0
2013-10-02 15:10:00,73.86,73.9,73.86,73.89,12500.0,56.6624,56.6931,56.6624,56.6854,12500.0
2013-10-02 15:15:00,73.89,73.92,73.88,73.91,17700.0,56.6854,56.7084,56.6777,56.7008,17700.0
2013-10-02 15:20:00,73.91,73.92,73.78,73.78,17100.0,56.7008,56.7084,56.601,56.601,17100.0
2013-10-02 15:25:00,73.78,73.86,73.76,73.84,22800.0,56.601,56.6624,56.5857,56.6471,22800.0
2013-10-02 15:30:00,73.85,73.95,73.85,73.92,12800.0,56.6547,56.7314,56.6547,56.7084,12800.0
2013-10-02 15:35:00,73.92,73.92,73.84,73.86,17200.0,56.7084,56.7084,56.6471,56.6624,17200.0
2013-10-02 15:40:00,73.85,73.89,73.81,73.86,32300.0,56.6547,56.6854,56.624,56.6624,32300.0
2013-10-02 15:45:00,73.85,73.86,73.79,73.82,69100.0,56.6547,56.6624,56.6087,56.6317,69100.0
2013-10-02 15:50:00,73.83,73.91,73.83,73.86,61900.0,56.6394,56.7008,56.6394,56.6624,61900.0
2013-10-02 15:55:00,73.85,74.02,73.84,73.95,175300.0,56.6547,56.7851,56.6471,56.7314,175300.0
2013-10-03 09:30:00,73.85,73.97,73.75,73.78,22600.0,56.6547,56.7468,56.578,56.601,22600.0
2013-10-03 09:35:00,73.79,73.83,73.45,73.7,44000.0,56.6087,56.6394,56.3479,56.5397,44000.0
2013-10-03 09:40:00,73.63,73.86,73.6,73.69,16700.0,56.486,56.6624,56.4629,56.532,16700.0
2013-10-03 09:45:00,73.64,73.78,73.55,73.55,15900.0,56.4936,56.601,56.4246,56.4246,15900.0
2013-10-03 09:50:00,73.61,73.61,73.5,73.55,21900.0,56.4706,56.4706,56.3862,56.4246,21900.0
2013-10-03 09:55:00,73.52,73.58,73.46,73.52,24600.0,56.4016,56.4476,56.3555,56.4016,24600.0
2013-10-03 10:00:00,73.49,73.56,73.41,73.41,18000.0,56.3786,56.4323,56.3172,56.3172,18000.0
2013-10-03 10:05:00,73.39,73.49,73.33,73.37,43500.0,56.3018,56.3786,56.2558,56.2865,43500.0
2013-10-03 10:10:00,73.36,73.38,73.24,73.24,13900.0,56.2788,56.2942,56.1868,56.1868,13900.0
2013-10-03 10:15:00,73.25,73.38,73.24,73.32,17900.0,56.1944,56.2942,56.1868,56.2481,17900.0
2013-10-03 10:20:00,73.32,73.38,73.27,73.36,83900.0,56.2481,56.2942,56.2098,56.2788,83900.0
2013-10-03 10:25:00,73.35,73.47,73.34,73.4,58600.0,56.2712,56.3632,56.2635,56.3095,58600.0
2013-10-03 10:30:00,73.38,73.52,73.36,73.51,111500.0,56.2942,56.4016,56.2788,56.3939,111500.0
2013-10-03 10:35:00,73.51,73.55,73.42,73.43,23600.0,56.3939,56.4246,56.3249,56.3325,23600.0
2013-10-03 10:40:00,73.42,73.5,73.31,73.42,78300.0,56.3249,56.3862,56.2405,56.3249,78300.0
2013-10-03 10:45:00,73.42,73.45,73.38,73.41,14700.0,56.3249,56.3479,56.2942,56.3172,14700.0
2013-10-03 10:50:00,73.4,73.45,73.39,73.4,11800.0,56.3095,56.3479,56.3018,56.3095,11800.0
2013-10-03 10:55:00,73.4,73.48,73.4,73.45,10600.0,56.3095,56.3709,56.3095,56.3479,10600.0
2013-10-03 11:00:00,73.44,73.44,73.39,73.42,24500.0,56.3402,56.3402,56.3018,56.3249,24500.0
2013-10-03 11:05:00,73.42,73.5,73.41,73.46,18700.0,56.3249,56.3862,56.3172,56.3555,18700.0
2013-10-03 11:10:00,73.46,73.52,73.45,73.51,76400.0,56.3555,56.4016,56.3479,56.3939,76400.0
2013-10-03 11:15:00,73.5,73.5,73.42,73.48,24100.0,56.3862,56.3862,56.3249,56.3709,24100.0
2013-10-03 11:20:00,73.45,73.49,73.4,73.45,26300.0,56.3479,56.3786,56.3095,56.3479,26300.0
2013-10-03 11:25:00,73.45,73.53,73.45,73.5,44400.0,56.3479,56.4092,56.3479,56.3862,44400.0
2013-10-03 11:30:00,73.49,73.55,73.45,73.52,45500.0,56.3786,56.4246,56.3479,56.4016,45500.0
2013-10-03 11:35:00,73.54,73.58,73.45,73.58,72700.0,56.4169,56.4476,56.3479,56.4476,72700.0
2013-10-03 11:40:00,73.56,73.59,73.43,73.43,12900.0,56.4323,56.4553,56.3325,56.3325,12900.0
2013-10-03 11:45:00,73.44,73.48,73.36,73.45,24900.0,56.3402,56.3709,56.2788,56.3479,24900.0
2013-10-03 11:50:00,73.47,73.5,73.44,73.46,17100.0,56.3632,56.3862,56.3402,56.3555,17100.0
2013-10-03 11:55:00,73.45,73.45,73.33,73.34,18400.0,56.3479,56.3479,56.2558,56.2635,18400.0
2013-10-03 12:00:00,73.33,73.35,73.24,73.26,41500.0,56.2558,56.2712,56.1868,56.2021,41500.0
2013-10-03 12:05:00,73.26,73.34,73.26,73.33,21900.0,56.2021,56.2635,56.2021,56.2558,21900.0
2013-10-03 12:10:00,73.34,73.39,73.29,73.35,31900.0,56.2635,56.3018,56.2251,56.2712,31900.0
2013-10-03 12:15:00,73.35,73.41,73.34,73.38,23900.0,56.2712,56.3172,56.2635,56.2942,23900.0
2013-10-03 12:20:00,73.39,73.41,73.27,73.28,23400.0,56.3018,56.3172,56.2098,56.2174,23400.0
2013-10-03 12:25:00,73.29,73.33,73.28,73.3,13800.0,56.2251,56.2558,56.2174,56.2328,13800.0
2013-10-03 12:30:00,73.3,73.31,73.26,73.26,9500.0,56.2328,56.2405,56.2021,56.2021,9500.0
2013-10-03 12:35:00,73.26,73.35,73.22,73.31,40200.0,56.2021,56.2712,56.1714,56.2405,40200.0
2013-10-03 12:40:00,73.3,73.35,73.27,73.27,59000.0,56.2328,56.2712,56.2098,56.2098,59000.0
2013-10-03 12:45:00,73.28,73.4,73.27,73.39,19800.0,56.2174,56.3095,56.2098,56.3018,19800.0
2013-10-03 12:50:00,73.42,73.43,73.32,73.37,29300.0,56.3249,56.3325,56.2481,56.2865,29300.0
2013-10-03 12:55:00,73.39,73.45,73.39,73.45,7700.0,56.3018,56.3479,56.3018,56.3479,7700.0
2013-10-03 13:00:00,73.45,73.45,73.39,73.41,11400.0,56.3479,56.3479,56.3018,56.3172,11400.0
2013-10-03 13:05:00,73.4,73.48,73.4,73.46,9600.0,56.3095,56.3709,56.3095,56.3555,9600.0
2013-10-03 13:10:00,73.47,73.49,73.45,73.48,10000.0,56.3632,56.3786,56.3479,56.3709,10000.0
2013-10-03 13:15:00,73.47,73.48,73.42,73.44,12500.0,56.3632,56.3709,56.3249,56.3402,12500.0
2013-10-03 13:20:00,73.44,73.46,73.38,73.39,9500.0,56.3402,56.3555,56.2942,56.3018,9500.0
2013-10-03 13:25:00,73.38,73.45,73.38,73.42,19100.0,56.2942,56.3479,56.2942,56.3249,19100.0
2013-10-03 13:30:00,73.43,73.55,73.43,73.54,22000.0,56.3325,56.4246,56.3325,56.4169,22000.0
2013-10-03 13:35:00,73.55,73.6,73.45,73.48,23700.0,56.4246,56.4629,56.3479,56.3709,23700.0
2013-10-03 13:40:00,73.47,73.47,73.42,73.45,20600.0,56.3632,56.3632,56.3249,56.3479,20600.0
2013-10-03 13:45:00,73.46,73.52,73.45,73.45,8200.0,56.3555,56.4016,56.3479,56.3479,8200.0
2013-10-03 13:50:00,73.44,73.45,73.31,73.31,11800.0,56.3402,56.3479,56.2405,56.2405,11800.0
2013-10-03 13:55:00,73.32,73.42,73.32,73.42,22500.0,56.2481,56.3249,56.2481,56.3249,22500.0
2013-10-03 14:00:00,73.39,73.43,73.36,73.38,15700.0,56.3018,56.3325,56.2788,56.2942,15700.0
2013-10-03 14:05:00,73.38,73.4,73.31,73.33,16000.0,56.2942,56.3095,56.2405,56.2558,16000.0
2013-10-03 14:10:00,73.35,73.37,73.32,73.32,10800.0,56.2712,56.2865,56.2481,56.2481,10800.0
2013-10-03 14:15:00,73.32,73.36,73.27,73.36,30600.0,56.2481,56.2788,56.2098,56.2788,30600.0
2013-10-03 14:20:00,73.35,73.35,73.19,73.25,65700.0,56.2712,56.2712,56.1484,56.1944,65700.0
2013-10-03 14:25:00,73.22,73.41,73.2,73.4,26000.0,56.1714,56.3172,56.1561,56.3095,26000.0
2013-10-03 14:30:00,73.42,73.52,73.39,73.51,27700.0,56.3249,56.4016,56.3018,56.3939,27700.0
2013-10-03 14:35:00,73.5,73.52,73.41,73.41,15100.0,56.3862,56.4016,56.3172,56.3172,15100.0
2013-10-03 14:40:00,73.41,73.48,73.41,73.42,17100.0,56.3172,56.3709,56.3172,56.3249,17100.0
2013-10-03 14:45:00,73.42,73.47,73.42,73.46,14000.0,56.3249,56.3632,56.3249,56.3555,14000.0
2013-10-03 14:50:00,73.46,73.57,73.46,73.52,26200.0,56.3555,56.4399,56.3555,56.4016,26200.0
2013-10-03 14:55:00,73.52,73.57,73.49,73.5,20300.0,56.4016,56.4399,56.3786,56.3862,20300.0
2013-10-03 15:00:00,73.5,73.52,73.43,73.51,57600.0,56.3862,56.4016,56.3325,56.3939,57600.0
2013-10-03 15:05:00,73.51,73.54,73.48,73.5,29800.0,56.3939,56.4169,56.3709,56.3862,29800.0
2013-10-03 15:10:00,73.49,73.51,73.39,73.39,44500.0,56.3786,56.3939,56.3018,56.3018,44500.0
2013-10-03 15:15:00,73.4,73.45,73.39,73.42,14600.0,56.3095,56.3479,56.3018,56.3249,14600.0
2013-10-03 15:20:00,73.42,73.46,73.36,73.39,21400.0,56.3249,56.3555,56.2788,56.3018,21400.0
2013-10-03 15:25:00,73.38,73.39,73.33,73.34,27200.0,56.2942,56.3018,56.2558,56.2635,27200.0
2013-10-03 15:30:00,73.35,73.38,73.33,73.33,28500.0,56.2712,56.2942,56.2558,56.2558,28500.0
2013-10-03 15:35:00,73.32,73.41,73.3,73.38,26500.0,56.2481,56.3172,56.2328,56.2942,26500.0
2013-10-03 15:40:00,73.38,73.42,73.34,73.42,28200.0,56.2942,56.3249,56.2635,56.3249,28200.0
2013-10-03 15:45:00,73.41,73.41,73.29,73.31,74100.0,56.3172,56.3172,56.2251,56.2405,74100.0
2013-10-03 15:50:00,73.32,73.41,73.3,73.38,54900.0,56.2481,56.3172,56.2328,56.2942,54900.0
2013-10-03 15:55:00,73.38,73.46,73.24,73.43,222500.0,56.2942,56.3555,56.1868,56.3325,222500.0
2013-10-04 09:30:00,73.28,73.63,73.18,73.21,36700.0,56.2174,56.486,56.1407,56.1637,36700.0
2013-10-04 09:35:00,73.21,73.28,73.13,73.14,15800.0,56.1637,56.2174,56.1024,56.11,15800.0
2013-10-04 09:40:00,73.19,73.29,73.14,73.14,14200.0,56.1484,56.2251,56.11,56.11,14200.0
2013-10-04 09:45:00,73.11,73.32,73.02,73.27,35100.0,56.087,56.2481,56.018,56.2098,35100.0
2013-10-04 09:50:00,73.26,73.43,73.23,73.33,14400.0,56.2021,56.3325,56.1791,56.2558,14400.0
2013-10-04 09:55:00,73.37,73.68,73.32,73.58,30700.0,56.2865,56.5243,56.2481,56.4476,30700.0
2013-10-04 10:00:00,73.55,73.74,73.48,73.48,22600.0,56.4246,56.5703,56.3709,56.3709,22600.0
2013-10-04 10:05:00,73.51,73.58,73.5,73.5,13100.0,56.3939,56.4476,56.3862,56.3862,13100.0
2013-10-04 10:10:00,73.5,73.5,73.4,73.43,13400.0,56.3862,56.3862,56.3095,56.3325,13400.0
2013-10-04 10:15:00,73.42,73.44,73.35,73.37,13800.0,56.3249,56.3402,56.2712,56.2865,13800.0
2013-10-04 10:20:00,73.39,73.39,73.26,73.26,11400.0,56.3018,56.3018,56.2021,56.2021,11400.0
2013-10-04 10:25:00,73.26,73.33,73.26,73.26,10800.0,56.2021,56.2558,56.2021,56.2021,10800.0
2013-10-04 10:30:00,73.25,73.35,73.22,73.32,7800.0,56.1944,56.2712,56.1714,56.2481,7800.0
2013-10-04 10:35:00,73.3,73.37,73.3,73.35,24000.0,56.2328,56.2865,56.2328,56.2712,24000.0
2013-10-04 10:40:00,73.34,73.35,73.07,73.08,24000.0,56.2635,56.2712,56.0563,56.064,24000.0
2013-10-04 10:45:00,73.11,73.12,73.01,73.02,14800.0,56.087,56.0947,56.0103,56.018,14800.0
2013-10-04 10:50:00,73.03,73.03,72.93,73.0,27900.0,56.0257,56.0257,55.9489,56.0026,27900.0
2013-10-04 10:55:00,72.98,73.0,72.94,72.95,9900.0,55.9873,56.0026,55.9566,55.9643,9900.0
2013-10-04 11:00:00,72.94,72.96,72.79,72.84,28000.0,55.9566,55.972,55.8415,55.8799,28000.0
2013-10-04 11:05:00,72.84,72.84,72.64,72.66,35800.0,55.8799,55.8799,55.7265,55.7418,35800.0
2013-10-04 11:10:00,72.63,72.68,72.58,72.59,43200.0,55.7188,55.7572,55.6804,55.6881,43200.0
2013-10-04 11:15:00,72.58,72.67,72.5,72.63,72600.0,55.6804,55.7495,55.6191,55.7188,72600.0
2013-10-04 11:20:00,72.69,72.69,72.51,72.6,60400.0,55.7648,55.7648,55.6267,55.6958,60400.0
2013-10-04 11:25:00,72.6,72.62,72.58,72.59,6500.0,55.6958,55.7111,55.6804,55.6881,6500.0
2013-10-04 11:30:00,72.58,72.6,72.51,72.57,27400.0,55.6804,55.6958,55.6267,55.6728,27400.0
2013-10-04 11:35:00,72.58,72.58,72.55,72.56,14200.0,55.6804,55.6804,55.6574,55.6651,14200.0
2013-10-04 11:40:00,72.56,72.57,72.55,72.57,8000.0,55.6651,55.6728,55.6574,55.6728,8000.0
2013-10-04 11:45:00,72.55,72.65,72.54,72.65,14200.0,55.6574,55.7341,55.6498,55.7341,14200.0
2013-10-04 11:50:00,72.65,72.7,72.64,72.66,14100.0,55.7341,55.7725,55.7265,55.7418,14100.0
2013-10-04 11:55:00,72.65,72.67,72.59,72.65,26600.0,55.7341,55.7495,55.6881,55.7341,26600.0
2013-10-04 12:00:00,72.63,72.69,72.63,72.68,17600.0,55.7188,55.7648,55.7188,55.7572,17600.0
2013-10-04 12:05:00,72.67,72.67,72.61,72.65,33700.0,55.7495,55.7495,55.7035,55.7341,33700.0
2013-10-04 12:10:00,72.64,72.67,72.62,72.66,20500.0,55.7265,55.7495,55.7111,55.7418,20500.0
2013-10-04 12:15:00,72.67,72.75,72.67,72.75,38400.0,55.7495,55.8109,55.7495,55.8109,38400.0
2013-10-04 12:20:00,72.75,72.85,72.73,72.8,48700.0,55.8109,55.8876,55.7955,55.8492,48700.0
2013-10-04 12:25:00,72.8,72.82,72.77,72.82,34600.0,55.8492,55.8646,55.8262,55.8646,34600.0
2013-10-04 12:30:00,72.82,72.85,72.78,72.82,15000.0,55.8646,55.8876,55.8339,55.8646,15000.0
2013-10-04 12:35:00,72.82,72.83,72.79,72.8,10000.0,55.8646,55.8722,55.8415,55.8492,10000.0
2013-10-04 12:40:00,72.81,72.88,72.81,72.86,42100.0,55.8569,55.9106,55.8569,55.8952,42100.0
2013-10-04 12:45:00,72.86,72.87,72.83,72.85,14200.0,55.8952,55.9029,55.8722,55.8876,14200.0
2013-10-04 12:50:00,72.85,72.87,72.83,72.85,7700.0,55.8876,55.9029,55.8722,55.8876,7700.0
2013-10-04 12:55:00,72.85,72.88,72.85,72.85,12900.0,55.8876,55.9106,55.8876,55.8876,12900.0
2013-10-04 13:00:00,72.85,72.86,72.81,72.82,8100.0,55.8876,55.8952,55.8569,55.8646,8100.0
2013-10-04 13:05:00,72.83,72.83,72.8,72.82,9000.0,55.8722,55.8722,55.8492,55.8646,9000.0
2013-10-04 13:10:00,72.83,72.83,72.8,72.83,11900.0,55.8722,55.8722,55.8492,55.8722,11900.0
2013-10-04 13:15:00,72.83,72.83,72.74,72.75,8600.0,55.8722,55.8722,55.8032,55.8109,8600.0
2013-10-04 13:20:00,72.75,72.75,72.69,72.69,13700.0,55.8109,55.8109,55.7648,55.7648,13700.0
2013-10-04 13:25:00,72.68,72.69,72.67,72.69,5300.0,55.7572,55.7648,55.7495,55.7648,5300.0
2013-10-04 13:30:00,72.68,72.69,72.64,72.67,13200.0,55.7572,55.7648,55.7265,55.7495,13200.0
2013-10-04 13:35:00,72.65,72.68,72.64,72.65,17900.0,55.7341,55.7572,55.7265,55.7341,17900.0
2013-10-04 13:40:00,72.65,72.65,72.61,72.64,6900.0,55.7341,55.7341,55.7035,55.7265,6900.0
2013-10-04 13:45:00,72.64,72.64,72.58,72.61,9300.0,55.7265,55.7265,55.6804,55.7035,9300.0
2013-10-04 13:50:00,72.61,72.62,72.58,72.59,8400.0,55.7035,55.7111,55.6804,55.6881,8400.0
2013-10-04 13:55:00,72.59,72.59,72.56,72.56,8500.0,55.6881,55.6881,55.6651,55.6651,8500.0
2013-10-04 14:00:00,72.56,72.56,72.52,72.53,38000.0,55.6651,55.6651,55.6344,55.6421,38000.0
2013-10-04 14:05:00,72.53,72.55,72.5,72.52,19400.0,55.6421,55.6574,55.6191,55.6344,19400.0
2013-10-04 14:10:00,72.53,72.56,72.51,72.55,15100.0,55.6421,55.6651,55.6267,55.6574,15100.0
2013-10-04 14:15:00,72.56,72.56,72.51,72.55,9800.0,55.6651,55.6651,55.6267,55.6574,9800.0
2013-10-04 14:20:00,72.54,72.54,72.47,72.47,16600.0,55.6498,55.6498,55.5961,55.5961,16600.0
2013-10-04 14:25:00,72.47,72.52,72.47,72.5,14400.0,55.5961,55.6344,55.5961,55.6191,14400.0
2013-10-04 14:30:00,72.51,72.56,72.49,72.51,30500.0,55.6267,55.6651,55.6114,55.6267,30500.0
2013-10-04 14:35:00,72.53,72.55,72.51,72.51,10600.0,55.6421,55.6574,55.6267,55.6267,10600.0
2013-10-04 14:40:00,72.53,72.54,72.5,72.51,16900.0,55.6421,55.6498,55.6191,55.6267,16900.0
2013-10-04 14:45:00,72.5,72.53,72.48,72.5,17400.0,55.6191,55.6421,55.6037,55.6191,17400.0
2013-10-04 14:50:00,72.52,72.57,72.5,72.54,62800.0,55.6344,55.6728,55.6191,55.6498,62800.0
2013-10-04 14:55:00,72.55,72.57,72.48,72.49,43400.0,55.6574,55.6728,55.6037,55.6114,43400.0
2013-10-04 15:00:00,72.5,72.51,72.45,72.48,13600.0,55.6191,55.6267,55.5807,55.6037,13600.0
2013-10-04 15:05:00,72.48,72.52,72.48,72.51,18700.0,55.6037,55.6344,55.6037,55.6267,18700.0
2013-10-04 15:10:00,72.5,72.64,72.5,72.59,24700.0,55.6191,55.7265,55.6191,55.6881,24700.0
2013-10-04 15:15:00,72.58,72.58,72.53,72.55,19500.0,55.6804,55.6804,55.6421,55.6574,19500.0
2013-10-04 15:20:00,72.54,72.55,72.53,72.53,11200.0,55.6498,55.6574,55.6421,55.6421,11200.0
2013-10-04 15:25:00,72.53,72.54,72.41,72.42,33200.0,55.6421,55.6498,55.55,55.5577,33200.0
2013-10-04 15:30:00,72.43,72.43,72.37,72.37,29400.0,55.5654,55.5654,55.5193,55.5193,29400.0
2013-10-04 15:35:00,72.38,72.45,72.36,72.45,28600.0,55.527,55.5807,55.5117,55.5807,28600.0
2013-10-04 15:40:00,72.45,72.45,72.4,72.42,26200.0,55.5807,55.5807,55.5423,55.5577,26200.0
2013-10-04 15:45:00,72.41,72.51,72.36,72.5,79900.0,55.55,55.6267,55.5117,55.6191,79900.0
2013-10-04 15:50:00,72.51,72.55,72.48,72.51,64200.0,55.6267,55.6574,55.6037,55.6267,64200.0
2013-10-04 15:55:00,72.5,72.71,72.48,72.68,254200.0,55.6191,55.7802,55.6037,55.7572,254200.0
2013-10-07 09:30:00,72.39,72.7,72.31,72.61,43000.0,55.5347,55.7725,55.4733,55.7035,43000.0
2013-10-07 09:35:00,72.61,72.87,72.61,72.73,15700.0,55.7035,55.9029,55.7035,55.7955,15700.0
2013-10-07 09:40:00,72.73,72.76,72.57,72.68,21000.0,55.7955,55.8185,55.6728,55.7572,21000.0
2013-10-07 09:45:00,72.69,72.69,72.53,72.55,26500.0,55.7648,55.7648,55.6421,55.6574,26500.0
2013-10-07 09:50:00,72.55,72.7,72.55,72.65,47600.0,55.6574,55.7725,55.6574,55.7341,47600.0
2013-10-07 09:55:00,72.67,72.74,72.59,72.6,21800.0,55.7495,55.8032,55.6881,55.6958,21800.0
2013-10-07 10:00:00,72.66,72.68,72.5,72.54,12600.0,55.7418,55.7572,55.6191,55.6498,12600.0
2013-10-07 10:05:00,72.59,72.7,72.57,72.68,25900.0,55.6881,55.7725,55.6728,55.7572,25900.0
2013-10-07 10:10:00,72.68,72.73,72.65,72.69,16600.0,55.7572,55.7955,55.7341,55.7648,16600.0
2013-10-07 10:15:00,72.68,72.72,72.68,72.72,16200.0,55.7572,55.7878,55.7572,55.7878,16200.0
2013-10-07 10:20:00,72.71,72.74,72.67,72.7,24900.0,55.7802,55.8032,55.7495,55.7725,24900.0
2013-10-07 10:25:00,72.73,72.8,72.73,72.74,32300.0,55.7955,55.8492,55.7955,55.8032,32300.0
2013-10-07 10:30:00,72.73,72.86,72.73,72.86,31500.0,55.7955,55.8952,55.7955,55.8952,31500.0
2013-10-07 10:35:00,72.85,72.88,72.8,72.8,27800.0,55.8876,55.9106,55.8492,55.8492,27800.0
2013-10-07 10:40:00,72.82,72.91,72.8,72.91,22100.0,55.8646,55.9336,55.8492,55.9336,22100.0
2013-10-07 10:45:00,72.9,72.91,72.87,72.9,6300.0,55.9259,55.9336,55.9029,55.9259,6300.0
2013-10-07 10:50:00,72.9,73.05,72.9,73.05,18400.0,55.9259,56.041,55.9259,56.041,18400.0
2013-10-07 10:55:00,73.05,73.12,73.01,73.12,14300.0,56.041,56.0947,56.0103,56.0947,14300.0
2013-10-07 11:00:00,73.12,73.14,73.04,73.09,59300.0,56.0947,56.11,56.0333,56.0717,59300.0
2013-10-07 11:05:00,73.08,73.18,73.07,73.18,10600.0,56.064,56.1407,56.0563,56.1407,10600.0
2013-10-07 11:10:00,73.17,73.35,73.17,73.35,12000.0,56.1331,56.2712,56.1331,56.2712,12000.0
2013-10-07 11:15:00,73.34,73.34,73.19,73.23,11000.0,56.2635,56.2635,56.1484,56.1791,11000.0
2013-10-07 11:20:00,73.22,73.27,73.22,73.27,12400.0,56.1714,56.2098,56.1714,56.2098,12400.0
2013-10-07 11:25:00,73.28,73.31,73.27,73.3,9400.0,56.2174,56.2405,56.2098,56.2328,9400.0
2013-10-07 11:30:00,73.3,73.4,73.29,73.38,11300.0,56.2328,56.3095,56.2251,56.2942,11300.0
2013-10-07 11:35:00,73.37,73.43,73.28,73.29,30700.0,56.2865,56.3325,56.2174,56.2251,30700.0
2013-10-07 11:40:00,73.27,73.34,73.27,73.34,12600.0,56.2098,56.2635,56.2098,56.2635,12600.0
2013-10-07 11:45:00,73.34,73.43,73.34,73.39,29900.0,56.2635,56.3325,56.2635,56.3018,29900.0
2013-10-07 11:50:00,73.39,73.39,73.23,73.23,20300.0,56.3018,56.3018,56.1791,56.1791,20300.0
2013-10-07 11:55:00,73.23,73.26,73.2,73.23,16100.0,56.1791,56.2021,56.1561,56.1791,16100.0
2013-10-07 12:00:00,73.23,73.23,73.17,73.21,13000.0,56.1791,56.1791,56.1331,56.1637,13000.0
2013-10-07 12:05:00,73.21,73.39,73.21,73.39,7700.0,56.1637,56.3018,56.1637,56.3018,7700.0
2013-10-07 12:10:00,73.39,73.42,73.39,73.42,8800.0,56.3018,56.3249,56.3018,56.3249,8800.0
2013-10-07 12:15:00,73.43,73.43,73.36,73.38,7700.0,56.3325,56.3325,56.2788,56.2942,7700.0
2013-10-07 12:20:00,73.39,73.4,73.33,73.35,10100.0,56.3018,56.3095,56.2558,56.2712,10100.0
2013-10-07 12:25:00,73.34,73.41,73.34,73.41,13100.0,56.2635,56.3172,56.2635,56.3172,13100.0
2013-10-07 12:30:00,73.39,73.4,73.29,73.31,26900.0,56.3018,56.3095,56.2251,56.2405,26900.0
2013-10-07 12:35:00,73.32,73.39,73.31,73.38,7500.0,56.2481,56.3018,56.2405,56.2942,7500.0
2013-10-07 12:40:00,73.37,73.47,73.37,73.42,36500.0,56.2865,56.3632,56.2865,56.3249,36500.0
2013-10-07 12:45:00,73.43,73.45,73.38,73.44,24700.0,56.3325,56.3479,56.2942,56.3402,24700.0
2013-10-07 12:50:00,73.45,73.5,73.45,73.48,14200.0,56.3479,56.3862,56.3479,56.3709,14200.0
2013-10-07 12:55:00,73.46,73.47,73.36,73.37,8800.0,56.3555,56.3632,56.2788,56.2865,8800.0
2013-10-07 13:00:00,73.37,73.44,73.31,73.34,28700.0,56.2865,56.3402,56.2405,56.2635,28700.0
2013-10-07 13:05:00,73.35,73.37,73.28,73.33,17200.0,56.2712,56.2865,56.2174,56.2558,17200.0
2013-10-07 13:10:00,73.34,73.44,73.33,73.33,14000.0,56.2635,56.3402,56.2558,56.2558,14000.0
2013-10-07 13:15:00,73.34,73.44,73.34,73.42,7800.0,56.2635,56.3402,56.2635,56.3249,7800.0
2013-10-07 13:20:00,73.42,73.44,73.41,73.44,46100.0,56.3249,56.3402,56.3172,56.3402,46100.0
2013-10-07 13:25:00,73.43,73.45,73.37,73.39,8500.0,56.3325,56.3479,56.2865,56.3018,8500.0
2013-10-07 13:30:00,73.38,73.45,73.38,73.42,7700.0,56.2942,56.3479,56.2942,56.3249,7700.0
2013-10-07 13:35:00,73.42,73.43,73.31,73.34,11900.0,56.3249,56.3325,56.2405,56.2635,11900.0
2013-10-07 13:40:00,73.34,73.39,73.32,73.39,12800.0,56.2635,56.3018,56.2481,56.3018,12800.0
2013-10-07 13:45:00,73.39,73.44,73.38,73.43,12400.0,56.3018,56.3402,56.2942,56.3325,12400.0
2013-10-07 13:50:00,73.43,73.46,73.42,73.43,15700.0,56.3325,56.3555,56.3249,56.3325,15700.0
2013-10-07 13:55:00,73.44,73.5,73.37,73.49,21500.0,56.3402,56.3862,56.2865,56.3786,21500.0
2013-10-07 14:00:00,73.49,73.53,73.46,73.53,20700.0,56.3786,56.4092,56.3555,56.4092,20700.0
2013-10-07 14:05:00,73.52,73.53,73.37,73.39,36300.0,56.4016,56.4092,56.2865,56.3018,36300.0
2013-10-07 14:10:00,73.4,73.48,73.4,73.44,17600.0,56.3095,56.3709,56.3095,56.3402,17600.0
2013-10-07 14:15:00,73.43,73.5,73.43,73.48,11000.0,56.3325,56.3862,56.3325,56.3709,11000.0
2013-10-07 14:20:00,73.48,73.55,73.48,73.48,17000.0,56.3709,56.4246,56.3709,56.3709,17000.0
2013-10-07 14:25:00,73.47,73.52,73.44,73.5,19400.0,56.3632,56.4016,56.3402,56.3862,19400.0
2013-10-07 14:30:00,73.49,73.53,73.45,73.45,20000.0,56.3786,56.4092,56.3479,56.3479,20000.0
2013-10-07 14:35:00,73.47,73.49,73.43,73.44,9600.0,56.3632,56.3786,56.3325,56.3402,9600.0
2013-10-07 14:40:00,73.43,73.45,73.41,73.42,10900.0,56.3325,56.3479,56.3172,56.3249,10900.0
2013-10-07 14:45:00,73.4,73.48,73.4,73.48,10200.0,56.3095,56.3709,56.3095,56.3709,10200.0
2013-10-07 14:50:00,73.48,73.48,73.45,73.46,9600.0,56.3709,56.3709,56.3479,56.3555,9600.0
2013-10-07 14:55:00,73.46,73.48,73.44,73.48,19400.0,56.3555,56.3709,56.3402,56.3709,19400.0
2013-10-07 15:00:00,73.48,73.5,73.44,73.47,22900.0,56.3709,56.3862,56.3402,56.3632,22900.0
2013-10-07 15:05:00,73.47,73.48,73.42,73.44,15900.0,56.3632,56.3709,56.3249,56.3402,15900.0
2013-10-07 15:10:00,73.45,73.45,73.38,73.4,18200.0,56.3479,56.3479,56.2942,56.3095,18200.0
2013-10-07 15:15:00,73.4,73.43,73.39,73.41,12900.0,56.3095,56.3325,56.3018,56.3172,12900.0
2013-10-07 15:20:00,73.42,73.42,73.31,73.32,25200.0,56.3249,56.3249,56.2405,56.2481,25200.0
2013-10-07 15:25:00,73.3,73.31,73.26,73.27,13800.0,56.2328,56.2405,56.2021,56.2098,13800.0
2013-10-07 15:30:00,73.26,73.26,73.17,73.19,43200.0,56.2021,56.2021,56.1331,56.1484,43200.0
2013-10-07 15:35:00,73.19,73.2,73.14,73.15,35700.0,56.1484,56.1561,56.11,56.1177,35700.0
2013-10-07 15:40:00,73.15,73.17,73.11,73.14,24100.0,56.1177,56.1331,56.087,56.11,24100.0
2013-10-07 15:45:00,73.14,73.14,73.07,73.09,49700.0,56.11,56.11,56.0563,56.0717,49700.0
2013-10-07 15:50:00,73.1,73.12,73.04,73.08,56500.0,56.0794,56.0947,56.0333,56.064,56500.0
2013-10-07 15:55:00,73.08,73.09,72.99,73.04,155400.0,56.064,56.0717,55.995,56.0333,155400.0
2013-10-08 09:30:00,72.75,73.12,72.75,72.86,36000.0,55.8109,56.0947,55.8109,55.8952,36000.0
2013-10-08 09:35:00,72.85,72.91,72.5,72.56,16300.0,55.8876,55.9336,55.6191,55.6651,16300.0
2013-10-08 09:40:00,72.55,72.68,72.53,72.66,15900.0,55.6574,55.7572,55.6421,55.7418,15900.0
2013-10-08 09:45:00,72.66,72.81,72.61,72.69,8100.0,55.7418,55.8569,55.7035,55.7648,8100.0
2013-10-08 09:50:00,72.7,72.75,72.63,72.73,20900.0,55.7725,55.8109,55.7188,55.7955,20900.0
2013-10-08 09:55:00,72.72,72.75,72.6,72.75,39100.0,55.7878,55.8109,55.6958,55.8109,39100.0
2013-10-08 10:00:00,72.73,72.73,72.52,72.7,55300.0,55.7955,55.7955,55.6344,55.7725,55300.0
2013-10-08 10:05:00,72.71,72.73,72.64,72.71,11700.0,55.7802,55.7955,55.7265,55.7802,11700.0
2013-10-08 10:10:00,72.69,72.76,72.64,72.75,10300.0,55.7648,55.8185,55.7265,55.8109,10300.0
2013-10-08 10:15:00,72.73,72.8,72.68,72.8,9400.0,55.7955,55.8492,55.7572,55.8492,9400.0
2013-10-08 10:20:00,72.8,72.81,72.74,72.77,10000.0,55.8492,55.8569,55.8032,55.8262,10000.0
2013-10-08 10:25:00,72.75,72.85,72.74,72.82,11500.0,55.8109,55.8876,55.8032,55.8646,11500.0
2013-10-08 10:30:00,72.8,72.8,72.73,72.73,14700.0,55.8492,55.8492,55.7955,55.7955,14700.0
2013-10-08 10:35:00,72.76,72.82,72.76,72.78,26900.0,55.8185,55.8646,55.8185,55.8339,26900.0
2013-10-08 10:40:00,72.78,72.78,72.71,72.76,15900.0,55.8339,55.8339,55.7802,55.8185,15900.0
2013-10-08 10:45:00,72.77,72.82,72.71,72.71,23600.0,55.8262,55.8646,55.7802,55.7802,23600.0
2013-10-08 10:50:00,72.71,72.71,72.56,72.58,14500.0,55.7802,55.7802,55.6651,55.6804,14500.0
2013-10-08 10:55:00,72.56,72.59,72.51,72.59,9400.0,55.6651,55.6881,55.6267,55.6881,9400.0
2013-10-08 11:00:00,72.6,72.6,72.5,72.52,19500.0,55.6958,55.6958,55.6191,55.6344,19500.0
2013-10-08 11:05:00,72.55,72.6,72.54,72.59,7600.0,55.6574,55.6958,55.6498,55.6881,7600.0
2013-10-08 11:10:00,72.59,72.62,72.55,72.59,10500.0,55.6881,55.7111,55.6574,55.6881,10500.0
2013-10-08 11:15:00,72.57,72.59,72.46,72.51,12600.0,55.6728,55.6881,55.5884,55.6267,12600.0
2013-10-08 11:20:00,72.5,72.51,72.45,72.48,20100.0,55.6191,55.6267,55.5807,55.6037,20100.0
2013-10-08 11:25:00,72.51,72.53,72.42,72.47,12600.0,55.6267,55.6421,55.5577,55.5961,12600.0
2013-10-08 11:30:00,72.46,72.5,72.43,72.44,32800.0,55.5884,55.6191,55.5654,55.573,32800.0
2013-10-08 11:35:00,72.44,72.5,72.44,72.45,40800.0,55.573,55.6191,55.573,55.5807,40800.0
2013-10-08 11:40:00,72.45,72.54,72.43,72.45,49400.0,55.5807,55.6498,55.5654,55.5807,49400.0
2013-10-08 11:45:00,72.45,72.46,72.29,72.34,26100.0,55.5807,55.5884,55.458,55.4963,26100.0
2013-10-08 11:50:00,72.34,72.42,72.3,72.3,7400.0,55.4963,55.5577,55.4656,55.4656,7400.0
2013-10-08 11:55:00,72.3,72.36,72.25,72.35,10900.0,55.4656,55.5117,55.4273,55.504,10900.0
2013-10-08 12:00:00,72.36,72.42,72.33,72.37,69100.0,55.5117,55.5577,55.4886,55.5193,69100.0
2013-10-08 12:05:00,72.37,72.42,72.32,72.42,35300.0,55.5193,55.5577,55.481,55.5577,35300.0
2013-10-08 12:10:00,72.41,72.45,72.4,72.4,7400.0,55.55,55.5807,55.5423,55.5423,7400.0
2013-10-08 12:15:00,72.41,72.45,72.38,72.38,10800.0,55.55,55.5807,55.527,55.527,10800.0
2013-10-08 12:20:00,72.38,72.42,72.38,72.39,16000.0,55.527,55.5577,55.527,55.5347,16000.0
2013-10-08 12:25:00,72.38,72.4,72.3,72.31,25300.0,55.527,55.5423,55.4656,55.4733,25300.0
2013-10-08 12:30:00,72.29,72.36,72.23,72.31,39200.0,55.458,55.5117,55.4119,55.4733,39200.0
2013-10-08 12:35:00,72.29,72.42,72.28,72.39,10800.0,55.458,55.5577,55.4503,55.5347,10800.0
2013-10-08 12:40:00,72.39,72.44,72.38,72.44,7200.0,55.5347,55.573,55.527,55.573,7200.0
2013-10-08 12:45:00,72.45,72.5,72.37,72.38,8100.0,55.5807,55.6191,55.5193,55.527,8100.0
2013-10-08 12:50:00,72.38,72.41,72.35,72.41,10200.0,55.527,55.55,55.504,55.55,10200.0
2013-10-08 12:55:00,72.39,72.41,72.38,72.41,6100.0,55.5347,55.55,55.527,55.55,6100.0
2013-10-08 13:00:00,72.4,72.47,72.38,72.39,13400.0,55.5423,55.5961,55.527,55.5347,13400.0
2013-10-08 13:05:00,72.37,72.41,72.36,72.39,31800.0,55.5193,55.55,55.5117,55.5347,31800.0
2013-10-08 13:10:00,72.38,72.42,72.37,72.37,26800.0,55.527,55.5577,55.5193,55.5193,26800.0
2013-10-08 13:15:00,72.37,72.42,72.29,72.32,14200.0,55.5193,55.5577,55.458,55.481,14200.0
2013-10-08 13:20:00,72.32,72.4,72.32,72.37,10800.0,55.481,55.5423,55.481,55.5193,10800.0
2013-10-08 13:25:00,72.36,72.43,72.34,72.43,5100.0,55.5117,55.5654,55.4963,55.5654,5100.0
2013-10-08 13:30:00,72.42,72.51,72.4,72.41,9900.0,55.5577,55.6267,55.5423,55.55,9900.0
2013-10-08 13:35:00,72.42,72.45,72.4,72.43,3400.0,55.5577,55.5807,55.5423,55.5654,3400.0
2013-10-08 13:40:00,72.44,72.45,72.39,72.4,11400.0,55.573,55.5807,55.5347,55.5423,11400.0
2013-10-08 13:45:00,72.4,72.41,72.36,72.39,19500.0,55.5423,55.55,55.5117,55.5347,19500.0
2013-10-08 13:50:00,72.39,72.4,72.36,72.39,93900.0,55.5347,55.5423,55.5117,55.5347,93900.0
2013-10-08 13:55:00,72.39,72.4,72.31,72.32,34000.0,55.5347,55.5423,55.4733,55.481,34000.0
2013-10-08 14:00:00,72.31,72.32,72.17,72.19,24100.0,55.4733,55.481,55.3659,55.3812,24100.0
2013-10-08 14:05:00,72.19,72.2,72.15,72.17,11300.0,55.3812,55.3889,55.3506,55.3659,11300.0
2013-10-08 14:10:00,72.16,72.17,72.13,72.13,7900.0,55.3582,55.3659,55.3352,55.3352,7900.0
2013-10-08 14:15:00,72.15,72.17,72.11,72.12,11100.0,55.3506,55.3659,55.3199,55.3275,11100.0
2013-10-08 14:20:00,72.11,72.16,72.04,72.11,25600.0,55.3199,55.3582,55.2662,55.3199,25600.0
2013-10-08 14:25:00,72.12,72.22,72.12,72.16,21800.0,55.3275,55.4043,55.3275,55.3582,21800.0
2013-10-08 14:30:00,72.17,72.2,72.08,72.1,11600.0,55.3659,55.3889,55.2969,55.3122,11600.0
2013-10-08 14:35:00,72.1,72.16,72.07,72.11,10900.0,55.3122,55.3582,55.2892,55.3199,10900.0
2013-10-08 14:40:00,72.12,72.17,72.08,72.14,13900.0,55.3275,55.3659,55.2969,55.3429,13900.0
2013-10-08 14:45:00,72.13,72.14,72.07,72.11,13800.0,55.3352,55.3429,55.2892,55.3199,13800.0
2013-10-08 14:50:00,72.11,72.15,72.06,72.07,18000.0,55.3199,55.3506,55.2815,55.2892,18000.0
2013-10-08 14:55:00,72.06,72.15,72.04,72.12,18400.0,55.2815,55.3506,55.2662,55.3275,18400.0
2013-10-08 15:00:00,72.12,72.2,72.12,72.18,15400.0,55.3275,55.3889,55.3275,55.3736,15400.0
2013-10-08 15:05:00,72.16,72.16,72.1,72.11,13900.0,55.3582,55.3582,55.3122,55.3199,13900.0
2013-10-08 15:10:00,72.1,72.14,72.07,72.11,15000.0,55.3122,55.3429,55.2892,55.3199,15000.0
2013-10-08 15:15:00,72.11,72.18,72.09,72.18,11100.0,55.3199,55.3736,55.3045,55.3736,11100.0
2013-10-08 15:20:00,72.18,72.2,72.16,72.2,22600.0,55.3736,55.3889,55.3582,55.3889,22600.0
2013-10-08 15:25:00,72.2,72.28,72.17,72.24,26200.0,55.3889,55.4503,55.3659,55.4196,26200.0
2013-10-08 15:30:00,72.22,72.23,72.1,72.11,16700.0,55.4043,55.4119,55.3122,55.3199,16700.0
2013-10-08 15:35:00,72.13,72.13,72.03,72.08,26000.0,55.3352,55.3352,55.2585,55.2969,26000.0
2013-10-08 15:40:00,72.08,72.12,72.03,72.07,30900.0,55.2969,55.3275,55.2585,55.2892,30900.0
2013-10-08 15:45:00,72.06,72.12,72.02,72.03,52800.0,55.2815,55.3275,55.2508,55.2585,52800.0
2013-10-08 15:50:00,72.03,72.1,71.97,71.98,52300.0,55.2585,55.3122,55.2125,55.2201,52300.0
2013-10-08 15:55:00,71.97,71.99,71.83,71.9,174000.0,55.2125,55.2278,55.1051,55.1588,174000.0
2013-10-09 09:30:00,72.08,72.25,71.96,71.96,24000.0,55.2969,55.4273,55.2048,55.2048,24000.0
2013-10-09 09:35:00,71.95,72.01,71.86,71.86,13600.0,55.1971,55.2432,55.1281,55.1281,13600.0
2013-10-09 09:40:00,71.87,71.91,71.79,71.88,11600.0,55.1358,55.1664,55.0744,55.1434,11600.0
2013-10-09 09:45:00,71.92,72.11,71.91,72.08,49400.0,55.1741,55.3199,55.1664,55.2969,49400.0
2013-10-09 09:50:00,72.08,72.12,71.9,71.98,77200.0,55.2969,55.3275,55.1588,55.2201,77200.0
2013-10-09 09:55:00,71.97,72.12,71.92,72.08,41300.0,55.2125,55.3275,55.1741,55.2969,41300.0
2013-10-09 10:00:00,72.08,72.12,72.0,72.1,51600.0,55.2969,55.3275,55.2355,55.3122,51600.0
2013-10-09 10:05:00,72.1,72.17,71.97,72.11,35700.0,55.3122,55.3659,55.2125,55.3199,35700.0
2013-10-09 10:10:00,72.11,72.2,72.08,72.16,20500.0,55.3199,55.3889,55.2969,55.3582,20500.0
2013-10-09 10:15:00,72.11,72.16,72.09,72.14,21800.0,55.3199,55.3582,55.3045,55.3429,21800.0
2013-10-09 10:20:00,72.13,72.18,72.07,72.13,45500.0,55.3352,55.3736,55.2892,55.3352,45500.0
2013-10-09 10:25:00,72.15,72.23,72.11,72.23,15200.0,55.3506,55.4119,55.3199,55.4119,15200.0
2013-10-09 10:30:00,72.23,72.25,72.17,72.22,13700.0,55.4119,55.4273,55.3659,55.4043,13700.0
2013-10-09 10:35:00,72.26,72.38,72.24,72.33,21400.0,55.4349,55.527,55.4196,55.4886,21400.0
2013-10-09 10:40:00,72.33,72.34,72.13,72.14,32200.0,55.4886,55.4963,55.3352,55.3429,32200.0
2013-10-09 10:45:00,72.15,72.17,72.02,72.16,29300.0,55.3506,55.3659,55.2508,55.3582,29300.0
2013-10-09 10:50:00,72.18,72.19,72.0,72.0,15700.0,55.3736,55.3812,55.2355,55.2355,15700.0
2013-10-09 10:55:00,72.0,72.03,71.94,71.99,11800.0,55.2355,55.2585,55.1895,55.2278,11800.0
2013-10-09 11:00:00,71.98,72.05,71.94,72.03,8000.0,55.2201,55.2738,55.1895,55.2585,8000.0
2013-10-09 11:05:00,72.04,72.04,71.91,71.91,13800.0,55.2662,55.2662,55.1664,55.1664,13800.0
2013-10-09 11:10:00,71.88,71.95,71.79,71.8,17700.0,55.1434,55.1971,55.0744,55.0821,17700.0
2013-10-09 11:15:00,71.78,71.8,71.72,71.73,14600.0,55.0667,55.0821,55.0207,55.0284,14600.0
2013-10-09 11:20:00,71.74,71.77,71.7,71.72,15200.0,55.036,55.059,55.0053,55.0207,15200.0
2013-10-09 11:25:00,71.72,71.8,71.69,71.7,14800.0,55.0207,55.0821,54.9977,55.0053,14800.0
2013-10-09 11:30:00,71.7,71.75,71.68,71.74,15300.0,55.0053,55.0437,54.99,55.036,15300.0
2013-10-09 11:35:00,71.72,71.78,71.69,71.75,15100.0,55.0207,55.0667,54.9977,55.0437,15100.0
2013-10-09 11:40:00,71.75,71.85,71.75,71.85,8100.0,55.0437,55.1204,55.0437,55.1204,8100.0
2013-10-09 11:45:00,71.84,71.93,71.84,71.84,12100.0,55.1127,55.1818,55.1127,55.1127,12100.0
2013-10-09 11:50:00,71.84,71.87,71.81,71.87,8900.0,55.1127,55.1358,55.0897,55.1358,8900.0
2013-10-09 11:55:00,71.86,71.93,71.86,71.89,11100.0,55.1281,55.1818,55.1281,55.1511,11100.0
2013-10-09 12:00:00,71.89,71.94,71.88,71.9,8900.0,55.1511,55.1895,55.1434,55.1588,8900.0
2013-10-09 12:05:00,71.9,71.95,71.88,71.93,24900.0,55.1588,55.1971,55.1434,55.1818,24900.0
2013-10-09 12:10:00,71.91,72.0,71.91,71.96,36400.0,55.1664,55.2355,55.1664,55.2048,36400.0
2013-10-09 12:15:00,71.95,72.0,71.94,71.95,20800.0,55.1971,55.2355,55.1895,55.1971,20800.0
2013-10-09 12:20:00,71.95,71.95,71.89,71.9,55400.0,55.1971,55.1971,55.1511,55.1588,55400.0
2013-10-09 12:25:00,71.91,71.92,71.81,71.82,8600.0,55.1664,55.1741,55.0897,55.0974,8600.0
2013-10-09 12:30:00,71.81,71.94,71.81,71.94,13100.0,55.0897,55.1895,55.0897,55.1895,13100.0
2013-10-09 12:35:00,71.93,72.0,71.91,71.93,15300.0,55.1818,55.2355,55.1664,55.1818,15300.0
2013-10-09 12:40:00,71.93,71.93,71.85,71.86,11700.0,55.1818,55.1818,55.1204,55.1281,11700.0
2013-10-09 12:45:00,71.88,71.91,71.87,71.9,10600.0,55.1434,55.1664,55.1358,55.1588,10600.0
2013-10-09 12:50:00,71.9,71.96,71.89,71.89,11800.0,55.1588,55.2048,55.1511,55.1511,11800.0
2013-10-09 12:55:00,71.9,71.9,71.87,71.89,11400.0,55.1588,55.1588,55.1358,55.1511,11400.0
2013-10-09 13:00:00,71.88,71.9,71.88,71.88,8700.0,55.1434,55.1588,55.1434,55.1434,8700.0
2013-10-09 13:05:00,71.89,71.94,71.88,71.92,8200.0,55.1511,55.1895,55.1434,55.1741,8200.0
2013-10-09 13:10:00,71.92,71.98,71.9,71.97,8100.0,55.1741,55.2201,55.1588,55.2125,8100.0
2013-10-09 13:15:00,71.97,72.04,71.96,71.97,17600.0,55.2125,55.2662,55.2048,55.2125,17600.0
2013-10-09 13:20:00,71.98,72.07,71.98,72.05,22300.0,55.2201,55.2892,55.2201,55.2738,22300.0
2013-10-09 13:25:00,72.05,72.15,72.05,72.13,37800.0,55.2738,55.3506,55.2738,55.3352,37800.0
2013-10-09 13:30:00,72.12,72.14,72.07,72.07,24200.0,55.3275,55.3429,55.2892,55.2892,24200.0
2013-10-09 13:35:00,72.07,72.07,71.99,72.0,5700.0,55.2892,55.2892,55.2278,55.2355,5700.0
2013-10-09 13:40:00,72.01,72.08,71.99,71.99,10000.0,55.2432,55.2969,55.2278,55.2278,10000.0
2013-10-09 13:45:00,71.99,72.02,71.98,71.98,17400.0,55.2278,55.2508,55.2201,55.2201,17400.0
2013-10-09 13:50:00,71.99,72.01,71.98,72.0,11200.0,55.2278,55.2432,55.2201,55.2355,11200.0
2013-10-09 13:55:00,72.0,72.01,71.97,71.98,21300.0,55.2355,55.2432,55.2125,55.2201,21300.0
2013-10-09 14:00:00,71.97,72.01,71.86,71.98,28100.0,55.2125,55.2432,55.1281,55.2201,28100.0
2013-10-09 14:05:00,71.96,72.01,71.91,71.98,22900.0,55.2048,55.2432,55.1664,55.2201,22900.0
2013-10-09 14:10:00,71.98,71.99,71.89,71.91,13500.0,55.2201,55.2278,55.1511,55.1664,13500.0
2013-10-09 14:15:00,71.92,71.94,71.82,71.88,16400.0,55.1741,55.1895,55.0974,55.1434,16400.0
2013-10-09 14:20:00,71.9,72.0,71.85,71.85,21700.0,55.1588,55.2355,55.1204,55.1204,21700.0
2013-10-09 14:25:00,71.87,71.92,71.83,71.9,11400.0,55.1358,55.1741,55.1051,55.1588,11400.0
2013-10-09 14:30:00,71.9,72.02,71.89,72.01,30500.0,55.1588,55.2508,55.1511,55.2432,30500.0
2013-10-09 14:35:00,72.01,72.02,71.93,71.98,17700.0,55.2432,55.2508,55.1818,55.2201,17700.0
2013-10-09 14:40:00,71.97,72.0,71.94,71.98,14100.0,55.2125,55.2355,55.1895,55.2201,14100.0
2013-10-09 14:45:00,71.97,72.01,71.96,71.98,19300.0,55.2125,55.2432,55.2048,55.2201,19300.0
2013-10-09 14:50:00,71.97,72.04,71.96,71.98,21300.0,55.2125,55.2662,55.2048,55.2201,21300.0
2013-10-09 14:55:00,71.99,72.02,71.96,71.97,19900.0,55.2278,55.2508,55.2048,55.2125,19900.0
2013-10-09 15:00:00,71.98,72.0,71.93,71.94,15400.0,55.2201,55.2355,55.1818,55.1895,15400.0
2013-10-09 15:05:00,71.96,71.97,71.89,71.91,19800.0,55.2048,55.2125,55.1511,55.1664,19800.0
2013-10-09 15:10:00,71.9,71.94,71.87,71.87,30900.0,55.1588,55.1895,55.1358,55.1358,30900.0
2013-10-09 15:15:00,71.86,71.89,71.83,71.85,16500.0,55.1281,55.1511,55.1051,55.1204,16500.0
2013-10-09 15:20:00,71.86,71.91,71.85,71.87,16600.0,55.1281,55.1664,55.1204,55.1358,16600.0
2013-10-09 15:25:00,71.87,71.9,71.78,71.84,26900.0,55.1358,55.1588,55.0667,55.1127,26900.0
2013-10-09 15:30:00,71.85,71.91,71.82,71.88,35200.0,55.1204,55.1664,55.0974,55.1434,35200.0
2013-10-09 15:35:00,71.88,71.89,71.76,71.78,24700.0,55.1434,55.1511,55.0514,55.0667,24700.0
2013-10-09 15:40:00,71.78,71.79,71.73,71.73,31800.0,55.0667,55.0744,55.0284,55.0284,31800.0
2013-10-09 15:45:00,71.73,71.77,71.59,71.59,108900.0,55.0284,55.059,54.921,54.921,108900.0
2013-10-09 15:50:00,71.58,71.74,71.55,71.68,132100.0,54.9133,55.036,54.8903,54.99,132100.0
2013-10-09 15:55:00,71.68,71.68,71.58,71.67,212400.0,54.99,54.99,54.9133,54.9823,212400.0
2013-10-10 09:30:00,72.11,72.36,72.05,72.17,66200.0,55.3199,55.5117,55.2738,55.3659,66200.0
2013-10-10 09:35:00,72.16,72.42,72.13,72.35,15300.0,55.3582,55.5577,55.3352,55.504,15300.0
2013-10-10 09:40:00,72.4,72.43,72.3,72.3,32700.0,55.5423,55.5654,55.4656,55.4656,32700.0
2013-10-10 09:45:00,72.31,72.4,72.27,72.31,74300.0,55.4733,55.5423,55.4426,55.4733,74300.0
2013-10-10 09:50:00,72.31,72.37,72.29,72.34,63800.0,55.4733,55.5193,55.458,55.4963,63800.0
2013-10-10 09:55:00,72.32,72.38,72.29,72.33,98900.0,55.481,55.527,55.458,55.4886,98900.0
2013-10-10 10:00:00,72.32,72.63,72.23,72.6,115400.0,55.481,55.7188,55.4119,55.6958,115400.0
2013-10-10 10:05:00,72.6,72.65,72.49,72.61,42700.0,55.6958,55.7341,55.6114,55.7035,42700.0
2013-10-10 10:10:00,72.61,72.64,72.54,72.57,33200.0,55.7035,55.7265,55.6498,55.6728,33200.0
2013-10-10 10:15:00,72.56,72.73,72.56,72.73,12100.0,55.6651,55.7955,55.6651,55.7955,12100.0
2013-10-10 10:20:00,72.73,72.84,72.72,72.84,24800.0,55.7955,55.8799,55.7878,55.8799,24800.0
2013-10-10 10:25:00,72.84,72.89,72.81,72.82,17600.0,55.8799,55.9183,55.8569,55.8646,17600.0
2013-10-10 10:30:00,72.81,72.82,72.67,72.75,36600.0,55.8569,55.8646,55.7495,55.8109,36600.0
2013-10-10 10:35:00,72.73,72.88,72.73,72.8,20100.0,55.7955,55.9106,55.7955,55.8492,20100.0
2013-10-10 10:40:00,72.81,72.92,72.78,72.92,16900.0,55.8569,55.9413,55.8339,55.9413,16900.0
2013-10-10 10:45:00,72.92,73.0,72.91,72.99,7800.0,55.9413,56.0026,55.9336,55.995,7800.0
2013-10-10 10:50:00,72.99,73.04,72.94,72.96,16700.0,55.995,56.0333,55.9566,55.972,16700.0
2013-10-10 10:55:00,72.95,72.95,72.79,72.82,10800.0,55.9643,55.9643,55.8415,55.8646,10800.0
2013-10-10 11:00:00,72.81,72.83,72.73,72.8,14700.0,55.8569,55.8722,55.7955,55.8492,14700.0
2013-10-10 11:05:00,72.82,72.88,72.81,72.83,13300.0,55.8646,55.9106,55.8569,55.8722,13300.0
2013-10-10 11:10:00,72.82,72.9,72.82,72.89,11500.0,55.8646,55.9259,55.8646,55.9183,11500.0
2013-10-10 11:15:00,72.88,72.93,72.79,72.81,28500.0,55.9106,55.9489,55.8415,55.8569,28500.0
2013-10-10 11:20:00,72.81,72.91,72.8,72.8,29600.0,55.8569,55.9336,55.8492,55.8492,29600.0
2013-10-10 11:25:00,72.81,72.95,72.79,72.92,50400.0,55.8569,55.9643,55.8415,55.9413,50400.0
2013-10-10 11:30:00,72.92,73.17,72.82,73.17,66200.0,55.9413,56.1331,55.8646,56.1331,66200.0
2013-10-10 11:35:00,73.18,73.32,73.17,73.22,23700.0,56.1407,56.2481,56.1331,56.1714,23700.0
2013-10-10 11:40:00,73.21,73.24,73.14,73.17,7000.0,56.1637,56.1868,56.11,56.1331,7000.0
2013-10-10 11:45:00,73.17,73.25,73.15,73.23,15600.0,56.1331,56.1944,56.1177,56.1791,15600.0
2013-10-10 11:50:00,73.23,73.24,73.19,73.2,11700.0,56.1791,56.1868,56.1484,56.1561,11700.0
2013-10-10 11:55:00,73.21,73.23,73.16,73.2,16500.0,56.1637,56.1791,56.1254,56.1561,16500.0
2013-10-10 12:00:00,73.2,73.22,73.15,73.17,16700.0,56.1561,56.1714,56.1177,56.1331,16700.0
2013-10-10 12:05:00,73.17,73.19,73.13,73.18,22100.0,56.1331,56.1484,56.1024,56.1407,22100.0
2013-10-10 12:10:00,73.17,73.25,73.17,73.25,12600.0,56.1331,56.1944,56.1331,56.1944,12600.0
2013-10-10 12:15:00,73.24,73.3,73.24,73.27,12200.0,56.1868,56.2328,56.1868,56.2098,12200.0
2013-10-10 12:20:00,73.26,73.3,73.26,73.28,7900.0,56.2021,56.2328,56.2021,56.2174,7900.0
2013-10-10 12:25:00,73.28,73.32,73.21,73.22,60100.0,56.2174,56.2481,56.1637,56.1714,60100.0
2013-10-10 12:30:00,73.22,73.28,73.21,73.28,34900.0,56.1714,56.2174,56.1637,56.2174,34900.0
2013-10-10 12:35:00,73.29,73.41,73.26,73.31,62600.0,56.2251,56.3172,56.2021,56.2405,62600.0
2013-10-10 12:40:00,73.31,73.37,73.3,73.31,15900.0,56.2405,56.2865,56.2328,56.2405,15900.0
2013-10-10 12:45:00,73.31,73.33,73.28,73.3,26300.0,56.2405,56.2558,56.2174,56.2328,26300.0
2013-10-10 12:50:00,73.29,73.35,73.29,73.32,23000.0,56.2251,56.2712,56.2251,56.2481,23000.0
2013-10-10 12:55:00,73.31,73.41,73.31,73.4,12500.0,56.2405,56.3172,56.2405,56.3095,12500.0
2013-10-10 13:00:00,73.4,73.4,73.28,73.28,11900.0,56.3095,56.3095,56.2174,56.2174,11900.0
2013-10-10 13:05:00,73.28,73.34,73.28,73.32,14100.0,56.2174,56.2635,56.2174,56.2481,14100.0
2013-10-10 13:10:00,73.33,73.44,73.32,73.44,30900.0,56.2558,56.3402,56.2481,56.3402,30900.0
2013-10-10 13:15:00,73.44,73.44,73.38,73.39,21900.0,56.3402,56.3402,56.2942,56.3018,21900.0
2013-10-10 13:20:00,73.39,73.4,73.31,73.36,28600.0,56.3018,56.3095,56.2405,56.2788,28600.0
2013-10-10 13:25:00,73.36,73.38,73.3,73.33,12800.0,56.2788,56.2942,56.2328,56.2558,12800.0
2013-10-10 13:30:00,73.32,73.36,73.32,73.34,12400.0,56.2481,56.2788,56.2481,56.2635,12400.0
2013-10-10 13:35:00,73.34,73.34,73.26,73.28,17300.0,56.2635,56.2635,56.2021,56.2174,17300.0
2013-10-10 13:40:00,73.27,73.34,73.27,73.33,9300.0,56.2098,56.2635,56.2098,56.2558,9300.0
2013-10-10 13:45:00,73.33,73.34,73.26,73.26,12600.0,56.2558,56.2635,56.2021,56.2021,12600.0
2013-10-10 13:50:00,73.27,73.33,73.25,73.33,11800.0,56.2098,56.2558,56.1944,56.2558,11800.0
2013-10-10 13:55:00,73.33,73.36,73.32,73.35,15400.0,56.2558,56.2788,56.2481,56.2712,15400.0
2013-10-10 14:00:00,73.33,73.34,73.29,73.29,14800.0,56.2558,56.2635,56.2251,56.2251,14800.0
2013-10-10 14:05:00,73.3,73.3,73.25,73.27,13900.0,56.2328,56.2328,56.1944,56.2098,13900.0
2013-10-10 14:10:00,73.27,73.28,73.18,73.2,8800.0,56.2098,56.2174,56.1407,56.1561,8800.0
2013-10-10 14:15:00,73.21,73.22,73.15,73.19,9600.0,56.1637,56.1714,56.1177,56.1484,9600.0
2013-10-10 14:20:00,73.19,73.25,73.19,73.23,14100.0,56.1484,56.1944,56.1484,56.1791,14100.0
2013-10-10 14:25:00,73.23,73.28,73.23,73.25,11700.0,56.1791,56.2174,56.1791,56.1944,11700.0
2013-10-10 14:30:00,73.25,73.25,73.15,73.18,15800.0,56.1944,56.1944,56.1177,56.1407,15800.0
2013-10-10 14:35:00,73.2,73.25,73.2,73.22,12800.0,56.1561,56.1944,56.1561,56.1714,12800.0
2013-10-10 14:40:00,73.24,73.3,73.24,73.29,11300.0,56.1868,56.2328,56.1868,56.2251,11300.0
2013-10-10 14:45:00,73.27,73.33,73.27,73.32,21000.0,56.2098,56.2558,56.2098,56.2481,21000.0
2013-10-10 14:50:00,73.32,73.37,73.31,73.37,11800.0,56.2481,56.2865,56.2405,56.2865,11800.0
2013-10-10 14:55:00,73.37,73.4,73.34,73.4,14300.0,56.2865,56.3095,56.2635,56.3095,14300.0
2013-10-10 15:00:00,73.4,73.5,73.4,73.46,33600.0,56.3095,56.3862,56.3095,56.3555,33600.0
2013-10-10 15:05:00,73.47,73.5,73.41,73.42,54700.0,56.3632,56.3862,56.3172,56.3249,54700.0
2013-10-10 15:10:00,73.42,73.49,73.4,73.47,48100.0,56.3249,56.3786,56.3095,56.3632,48100.0
2013-10-10 15:15:00,73.48,73.49,73.43,73.44,28500.0,56.3709,56.3786,56.3325,56.3402,28500.0
2013-10-10 15:20:00,73.44,73.46,73.37,73.42,30800.0,56.3402,56.3555,56.2865,56.3249,30800.0
2013-10-10 15:25:00,73.43,73.47,73.42,73.45,18900.0,56.3325,56.3632,56.3249,56.3479,18900.0
2013-10-10 15:30:00,73.46,73.47,73.43,73.45,24700.0,56.3555,56.3632,56.3325,56.3479,24700.0
2013-10-10 15:35:00,73.43,73.49,73.43,73.45,53900.0,56.3325,56.3786,56.3325,56.3479,53900.0
2013-10-10 15:40:00,73.45,73.52,73.39,73.51,61700.0,56.3479,56.4016,56.3018,56.3939,61700.0
2013-10-10 15:45:00,73.49,73.53,73.44,73.47,100900.0,56.3786,56.4092,56.3402,56.3632,100900.0
2013-10-10 15:50:00,73.46,73.6,73.44,73.58,115000.0,56.3555,56.4629,56.3402,56.4476,115000.0
2013-10-10 15:55:00,73.56,73.64,73.53,73.59,177800.0,56.4323,56.4936,56.4092,56.4553,177800.0
2013-10-11 09:30:00,73.62,73.9,73.6,73.87,39500.0,56.4783,56.6931,56.4629,56.6701,39500.0
2013-10-11 09:35:00,73.83,74.16,73.77,73.99,83100.0,56.6394,56.8926,56.5934,56.7621,83100.0
2013-10-11 09:40:00,73.91,74.29,73.89,74.28,44800.0,56.7008,56.9923,56.6854,56.9846,44800.0
2013-10-11 09:45:00,74.27,74.41,74.03,74.41,68200.0,56.9769,57.0843,56.7928,57.0843,68200.0
2013-10-11 09:50:00,74.4,74.54,74.29,74.53,55700.0,57.0767,57.1841,56.9923,57.1764,55700.0
2013-10-11 09:55:00,74.54,74.58,74.4,74.58,47700.0,57.1841,57.2148,57.0767,57.2148,47700.0
2013-10-11 10:00:00,74.58,74.73,74.53,74.56,58800.0,57.2148,57.3298,57.1764,57.1994,58800.0
2013-10-11 10:05:00,74.56,74.61,74.38,74.54,103700.0,57.1994,57.2378,57.0613,57.1841,103700.0
2013-10-11 10:10:00,74.53,74.56,74.46,74.54,25600.0,57.1764,57.1994,57.1227,57.1841,25600.0
2013-10-11 10:15:00,74.54,74.68,74.53,74.66,36900.0,57.1841,57.2915,57.1764,57.2761,36900.0
2013-10-11 10:20:00,74.65,74.7,74.62,74.63,38900.0,57.2685,57.3068,57.2454,57.2531,38900.0
2013-10-11 10:25:00,74.63,74.64,74.53,74.58,37500.0,57.2531,57.2608,57.1764,57.2148,37500.0
2013-10-11 10:30:00,74.58,74.59,74.46,74.46,7800.0,57.2148,57.2224,57.1227,57.1227,7800.0
2013-10-11 10:35:00,74.47,74.52,74.44,74.48,53300.0,57.1304,57.1687,57.1074,57.138,53300.0
2013-10-11 10:40:00,74.49,74.54,74.48,74.49,24200.0,57.1457,57.1841,57.138,57.1457,24200.0
2013-10-11 10:45:00,74.5,74.56,74.47,74.53,70700.0,57.1534,57.1994,57.1304,57.1764,70700.0
2013-10-11 10:50:00,74.53,74.53,74.39,74.39,7900.0,57.1764,57.1764,57.069,57.069,7900.0
2013-10-11 10:55:00,74.39,74.46,74.36,74.45,9000.0,57.069,57.1227,57.046,57.115,9000.0
2013-10-11 11:00:00,74.46,74.47,74.42,74.44,16500.0,57.1227,57.1304,57.092,57.1074,16500.0
2013-10-11 11:05:00,74.44,74.47,74.38,74.4,13400.0,57.1074,57.1304,57.0613,57.0767,13400.0
2013-10-11 11:10:00,74.38,74.47,74.38,74.45,27400.0,57.0613,57.1304,57.0613,57.115,27400.0
2013-10-11 11:15:00,74.45,74.47,74.42,74.43,17900.0,57.115,57.1304,57.092,57.0997,17900.0
2013-10-11 11:20:00,74.42,74.43,74.38,74.4,24900.0,57.092,57.0997,57.0613,57.0767,24900.0
2013-10-11 11:25:00,74.4,74.42,74.34,74.39,15600.0,57.0767,57.092,57.0306,57.069,15600.0
2013-10-11 11:30:00,74.39,74.39,74.32,74.32,21700.0,57.069,57.069,57.0153,57.0153,21700.0
2013-10-11 11:35:00,74.33,74.39,74.3,74.38,14700.0,57.023,57.069,57.0,57.0613,14700.0
2013-10-11 11:40:00,74.37,74.39,74.35,74.37,14700.0,57.0537,57.069,57.0383,57.0537,14700.0
2013-10-11 11:45:00,74.36,74.36,74.31,74.35,11300.0,57.046,57.046,57.0076,57.0383,11300.0
2013-10-11 11:50:00,74.34,74.37,74.34,74.36,13500.0,57.0306,57.0537,57.0306,57.046,13500.0
2013-10-11 11:55:00,74.37,74.38,74.34,74.34,21900.0,57.0537,57.0613,57.0306,57.0306,21900.0
2013-10-11 12:00:00,74.35,74.36,74.32,74.35,13200.0,57.0383,57.046,57.0153,57.0383,13200.0
2013-10-11 12:05:00,74.35,74.41,74.33,74.4,22100.0,57.0383,57.0843,57.023,57.0767,22100.0
2013-10-11 12:10:00,74.4,74.4,74.36,74.4,13000.0,57.0767,57.0767,57.046,57.0767,13000.0
2013-10-11 12:15:00,74.39,74.45,74.39,74.44,9600.0,57.069,57.115,57.069,57.1074,9600.0
2013-10-11 12:20:00,74.44,74.52,74.41,74.52,28600.0,57.1074,57.1687,57.0843,57.1687,28600.0
2013-10-11 12:25:00,74.52,74.55,74.46,74.46,42600.0,57.1687,57.1917,57.1227,57.1227,42600.0
2013-10-11 12:30:00,74.46,74.47,74.39,74.4,28900.0,57.1227,57.1304,57.069,57.0767,28900.0
2013-10-11 12:35:00,74.4,74.4,74.31,74.33,29900.0,57.0767,57.0767,57.0076,57.023,29900.0
2013-10-11 12:40:00,74.33,74.34,74.32,74.34,10700.0,57.023,57.0306,57.0153,57.0306,10700.0
2013-10-11 12:45:00,74.33,74.34,74.31,74.32,10000.0,57.023,57.0306,57.0076,57.0153,10000.0
2013-10-11 12:50:00,74.32,74.34,74.31,74.34,11300.0,57.0153,57.0306,57.0076,57.0306,11300.0
2013-10-11 12:55:00,74.34,74.44,74.33,74.39,10800.0,57.0306,57.1074,57.023,57.069,10800.0
2013-10-11 13:00:00,74.39,74.4,74.31,74.33,5100.0,57.069,57.0767,57.0076,57.023,5100.0
2013-10-11 13:05:00,74.33,74.39,74.32,74.36,7900.0,57.023,57.069,57.0153,57.046,7900.0
2013-10-11 13:10:00,74.35,74.37,74.32,74.37,8500.0,57.0383,57.0537,57.0153,57.0537,8500.0
2013-10-11 13:15:00,74.36,74.36,74.3,74.3,9900.0,57.046,57.046,57.0,57.0,9900.0
2013-10-11 13:20:00,74.3,74.35,74.28,74.35,21900.0,57.0,57.0383,56.9846,57.0383,21900.0
2013-10-11 13:25:00,74.37,74.4,74.35,74.37,9800.0,57.0537,57.0767,57.0383,57.0537,9800.0
2013-10-11 13:30:00,74.37,74.43,74.36,74.39,14000.0,57.0537,57.0997,57.046,57.069,14000.0
2013-10-11 13:35:00,74.38,74.39,74.34,74.36,11000.0,57.0613,57.069,57.0306,57.046,11000.0
2013-10-11 13:40:00,74.35,74.36,74.33,74.35,10900.0,57.0383,57.046,57.023,57.0383,10900.0
2013-10-11 13:45:00,74.35,74.38,74.35,74.35,5800.0,57.0383,57.0613,57.0383,57.0383,5800.0
2013-10-11 13:50:00,74.35,74.41,74.34,74.37,25300.0,57.0383,57.0843,57.0306,57.0537,25300.0
2013-10-11 13:55:00,74.37,74.38,74.34,74.38,14600.0,57.0537,57.0613,57.0306,57.0613,14600.0
2013-10-11 14:00:00,74.39,74.4,74.32,74.37,26000.0,57.069,57.0767,57.0153,57.0537,26000.0
2013-10-11 14:05:00,74.37,74.38,74.35,74.38,13200.0,57.0537,57.0613,57.0383,57.0613,13200.0
2013-10-11 14:10:00,74.37,74.38,74.35,74.37,9700.0,57.0537,57.0613,57.0383,57.0537,9700.0
2013-10-11 14:15:00,74.38,74.46,74.37,74.46,17300.0,57.0613,57.1227,57.0537,57.1227,17300.0
2013-10-11 14:20:00,74.47,74.48,74.39,74.41,17300.0,57.1304,57.138,57.069,57.0843,17300.0
2013-10-11 14:25:00,74.41,74.44,74.4,74.41,16300.0,57.0843,57.1074,57.0767,57.0843,16300.0
2013-10-11 14:30:00,74.41,74.41,74.35,74.37,11000.0,57.0843,57.0843,57.0383,57.0537,11000.0
2013-10-11 14:35:00,74.37,74.4,74.37,74.39,11300.0,57.0537,57.0767,57.0537,57.069,11300.0
2013-10-11 14:40:00,74.39,74.42,74.36,74.37,11400.0,57.069,57.092,57.046,57.0537,11400.0
2013-10-11 14:45:00,74.39,74.41,74.36,74.41,16600.0,57.069,57.0843,57.046,57.0843,16600.0
2013-10-11 14:50:00,74.41,74.41,74.35,74.35,7800.0,57.0843,57.0843,57.0383,57.0383,7800.0
2013-10-11 14:55:00,74.36,74.42,74.35,74.42,10400.0,57.046,57.092,57.0383,57.092,10400.0
2013-10-11 15:00:00,74.41,74.42,74.33,74.35,14000.0,57.0843,57.092,57.023,57.0383,14000.0
2013-10-11 15:05:00,74.35,74.37,74.33,74.36,8600.0,57.0383,57.0537,57.023,57.046,8600.0
2013-10-11 15:10:00,74.35,74.35,74.27,74.29,14500.0,57.0383,57.0383,56.9769,56.9923,14500.0
2013-10-11 15:15:00,74.28,74.3,74.25,74.25,9800.0,56.9846,57.0,56.9616,56.9616,9800.0
2013-10-11 15:20:00,74.26,74.32,74.26,74.29,10000.0,56.9693,57.0153,56.9693,56.9923,10000.0
2013-10-11 15:25:00,74.29,74.32,74.26,74.32,16400.0,56.9923,57.0153,56.9693,57.0153,16400.0
2013-10-11 15:30:00,74.31,74.45,74.31,74.33,27900.0,57.0076,57.115,57.0076,57.023,27900.0
2013-10-11 15:35:00,74.33,74.35,74.3,74.3,16300.0,57.023,57.0383,57.0,57.0,16300.0
2013-10-11 15:40:00,74.3,74.36,74.3,74.35,17300.0,57.0,57.046,57.0,57.0383,17300.0
2013-10-11 15:45:00,74.35,74.41,74.33,74.4,45400.0,57.0383,57.0843,57.023,57.0767,45400.0
2013-10-11 15:50:00,74.4,74.45,74.33,74.41,73800.0,57.0767,57.115,57.023,57.0843,73800.0
2013-10-11 15:55:00,74.39,74.48,74.38,74.44,130000.0,57.069,57.138,57.0613,57.1074,130000.0
2013-10-14 09:30:00,74.01,74.05,73.82,73.82,33800.0,56.7775,56.8082,56.6317,56.6317,33800.0
2013-10-14 09:35:00,73.87,74.22,73.84,74.14,49100.0,56.6701,56.9386,56.6471,56.8772,49100.0
2013-10-14 09:40:00,74.12,74.21,73.99,74.18,40500.0,56.8619,56.9309,56.7621,56.9079,40500.0
2013-10-14 09:45:00,74.14,74.54,74.12,74.54,62400.0,56.8772,57.1841,56.8619,57.1841,62400.0
2013-10-14 09:50:00,74.54,74.68,74.32,74.32,12400.0,57.1841,57.2915,57.0153,57.0153,12400.0
2013-10-14 09:55:00,74.29,74.29,74.13,74.24,67800.0,56.9923,56.9923,56.8695,56.9539,67800.0
2013-10-14 10:00:00,74.22,74.22,73.97,74.12,26300.0,56.9386,56.9386,56.7468,56.8619,26300.0
2013-10-14 10:05:00,74.13,74.22,74.05,74.09,32900.0,56.8695,56.9386,56.8082,56.8388,32900.0
2013-10-14 10:10:00,74.09,74.25,74.09,74.25,24300.0,56.8388,56.9616,56.8388,56.9616,24300.0
2013-10-14 10:15:00,74.23,74.24,74.17,74.17,6400.0,56.9463,56.9539,56.9002,56.9002,6400.0
2013-10-14 10:20:00,74.15,74.15,74.02,74.03,10400.0,56.8849,56.8849,56.7851,56.7928,10400.0
2013-10-14 10:25:00,74.03,74.21,74.03,74.21,9300.0,56.7928,56.9309,56.7928,56.9309,9300.0
2013-10-14 10:30:00,74.21,74.26,74.2,74.24,5400.0,56.9309,56.9693,56.9232,56.9539,5400.0
2013-10-14 10:35:00,74.24,74.26,74.19,74.19,11400.0,56.9539,56.9693,56.9156,56.9156,11400.0
2013-10-14 10:40:00,74.19,74.25,74.19,74.21,11800.0,56.9156,56.9616,56.9156,56.9309,11800.0
2013-10-14 10:45:00,74.24,74.28,74.23,74.26,16300.0,56.9539,56.9846,56.9463,56.9693,16300.0
2013-10-14 10:50:00,74.25,74.26,74.2,74.25,9100.0,56.9616,56.9693,56.9232,56.9616,9100.0
2013-10-14 10:55:00,74.24,74.27,74.21,74.25,9200.0,56.9539,56.9769,56.9309,56.9616,9200.0
2013-10-14 11:00:00,74.24,74.26,74.22,74.25,11200.0,56.9539,56.9693,56.9386,56.9616,11200.0
2013-10-14 11:05:00,74.23,74.26,74.22,74.25,15400.0,56.9463,56.9693,56.9386,56.9616,15400.0
2013-10-14 11:10:00,74.26,74.26,74.23,74.23,11800.0,56.9693,56.9693,56.9463,56.9463,11800.0
2013-10-14 11:15:00,74.23,74.3,74.23,74.3,7100.0,56.9463,57.0,56.9463,57.0,7100.0
2013-10-14 11:20:00,74.3,74.3,74.25,74.26,19500.0,57.0,57.0,56.9616,56.9693,19500.0
2013-10-14 11:25:00,74.26,74.26,74.23,74.24,23200.0,56.9693,56.9693,56.9463,56.9539,23200.0
2013-10-14 11:30:00,74.26,74.27,74.23,74.27,7900.0,56.9693,56.9769,56.9463,56.9769,7900.0
2013-10-14 11:35:00,74.27,74.34,74.23,74.34,9000.0,56.9769,57.0306,56.9463,57.0306,9000.0
2013-10-14 11:40:00,74.35,74.37,74.34,74.36,9700.0,57.0383,57.0537,57.0306,57.046,9700.0
2013-10-14 11:45:00,74.36,74.41,74.35,74.4,4300.0,57.046,57.0843,57.0383,57.0767,4300.0
2013-10-14 11:50:00,74.42,74.44,74.41,74.42,5200.0,57.092,57.1074,57.0843,57.092,5200.0
2013-10-14 11:55:00,74.42,74.45,74.41,74.42,10600.0,57.092,57.115,57.0843,57.092,10600.0
2013-10-14 12:00:00,74.41,74.41,74.33,74.35,9700.0,57.0843,57.0843,57.023,57.0383,9700.0
2013-10-14 12:05:00,74.36,74.36,74.33,74.36,6800.0,57.046,57.046,57.023,57.046,6800.0
2013-10-14 12:10:00,74.36,74.38,74.32,74.33,8800.0,57.046,57.0613,57.0153,57.023,8800.0
2013-10-14 12:15:00,74.33,74.34,74.32,74.33,8300.0,57.023,57.0306,57.0153,57.023,8300.0
2013-10-14 12:20:00,74.31,74.34,74.3,74.34,11900.0,57.0076,57.0306,57.0,57.0306,11900.0
2013-10-14 12:25:00,74.34,74.35,74.3,74.31,13700.0,57.0306,57.0383,57.0,57.0076,13700.0
2013-10-14 12:30:00,74.3,74.31,74.26,74.26,10100.0,57.0,57.0076,56.9693,56.9693,10100.0
2013-10-14 12:35:00,74.24,74.33,74.24,74.3,5100.0,56.9539,57.023,56.9539,57.0,5100.0
2013-10-14 12:40:00,74.28,74.33,74.25,74.32,9800.0,56.9846,57.023,56.9616,57.0153,9800.0
2013-10-14 12:45:00,74.31,74.39,74.3,74.39,5600.0,57.0076,57.069,57.0,57.069,5600.0
2013-10-14 12:50:00,74.4,74.42,74.38,74.39,8500.0,57.0767,57.092,57.0613,57.069,8500.0
2013-10-14 12:55:00,74.37,74.38,74.28,74.29,8100.0,57.0537,57.0613,56.9846,56.9923,8100.0
2013-10-14 13:00:00,74.3,74.3,74.28,74.28,12600.0,57.0,57.0,56.9846,56.9846,12600.0
2013-10-14 13:05:00,74.28,74.36,74.28,74.35,5900.0,56.9846,57.046,56.9846,57.0383,5900.0
2013-10-14 13:10:00,74.36,74.5,74.35,74.5,9300.0,57.046,57.1534,57.0383,57.1534,9300.0
2013-10-14 13:15:00,74.47,74.47,74.4,74.41,8700.0,57.1304,57.1304,57.0767,57.0843,8700.0
2013-10-14 13:20:00,74.4,74.41,74.31,74.34,29100.0,57.0767,57.0843,57.0076,57.0306,29100.0
2013-10-14 13:25:00,74.35,74.38,74.35,74.38,3000.0,57.0383,57.0613,57.0383,57.0613,3000.0
2013-10-14 13:30:00,74.38,74.41,74.37,74.38,5400.0,57.0613,57.0843,57.0537,57.0613,5400.0
2013-10-14 13:35:00,74.38,74.4,74.37,74.39,5900.0,57.0613,57.0767,57.0537,57.069,5900.0
2013-10-14 13:40:00,74.39,74.44,74.37,74.44,11200.0,57.069,57.1074,57.0537,57.1074,11200.0
2013-10-14 13:45:00,74.45,74.45,74.41,74.41,14800.0,57.115,57.115,57.0843,57.0843,14800.0
2013-10-14 13:50:00,74.39,74.43,74.38,74.38,5100.0,57.069,57.0997,57.0613,57.0613,5100.0
2013-10-14 13:55:00,74.37,74.41,74.35,74.4,8300.0,57.0537,57.0843,57.0383,57.0767,8300.0
2013-10-14 14:00:00,74.41,74.43,74.37,74.41,17000.0,57.0843,57.0997,57.0537,57.0843,17000.0
2013-10-14 14:05:00,74.4,74.43,74.37,74.38,24300.0,57.0767,57.0997,57.0537,57.0613,24300.0
2013-10-14 14:10:00,74.38,74.41,74.38,74.38,8300.0,57.0613,57.0843,57.0613,57.0613,8300.0
2013-10-14 14:15:00,74.39,74.4,74.36,74.39,16900.0,57.069,57.0767,57.046,57.069,16900.0
2013-10-14 14:20:00,74.38,74.4,74.36,74.37,8700.0,57.0613,57.0767,57.046,57.0537,8700.0
2013-10-14 14:25:00,74.38,74.41,74.36,74.4,13800.0,57.0613,57.0843,57.046,57.0767,13800.0
2013-10-14 14:30:00,74.4,74.42,74.38,74.4,10800.0,57.0767,57.092,57.0613,57.0767,10800.0
2013-10-14 14:35:00,74.39,74.42,74.37,74.4,16600.0,57.069,57.092,57.0537,57.0767,16600.0
2013-10-14 14:40:00,74.4,74.4,74.25,74.28,26600.0,57.0767,57.0767,56.9616,56.9846,26600.0
2013-10-14 14:45:00,74.28,74.32,74.25,74.32,15800.0,56.9846,57.0153,56.9616,57.0153,15800.0
2013-10-14 14:50:00,74.33,74.35,74.3,74.33,15100.0,57.023,57.0383,57.0,57.023,15100.0
2013-10-14 14:55:00,74.33,74.41,74.31,74.38,14900.0,57.023,57.0843,57.0076,57.0613,14900.0
2013-10-14 15:00:00,74.37,74.39,74.34,74.39,21000.0,57.0537,57.069,57.0306,57.069,21000.0
2013-10-14 15:05:00,74.39,74.48,74.36,74.48,24100.0,57.069,57.138,57.046,57.138,24100.0
2013-10-14 15:10:00,74.49,74.5,74.46,74.49,18900.0,57.1457,57.1534,57.1227,57.1457,18900.0
2013-10-14 15:15:00,74.49,74.51,74.41,74.41,15000.0,57.1457,57.1611,57.0843,57.0843,15000.0
2013-10-14 15:20:00,74.41,74.45,74.37,74.45,16800.0,57.0843,57.115,57.0537,57.115,16800.0
2013-10-14 15:25:00,74.45,74.46,74.42,74.45,22700.0,57.115,57.1227,57.092,57.115,22700.0
2013-10-14 15:30:00,74.45,74.54,74.44,74.5,28000.0,57.115,57.1841,57.1074,57.1534,28000.0
2013-10-14 15:35:00,74.49,74.49,74.43,74.43,18200.0,57.1457,57.1457,57.0997,57.0997,18200.0
2013-10-14 15:40:00,74.43,74.45,74.4,74.42,40900.0,57.0997,57.115,57.0767,57.092,40900.0
2013-10-14 15:45:00,74.42,74.59,74.37,74.57,76800.0,57.092,57.2224,57.0537,57.2071,76800.0
2013-10-14 15:50:00,74.57,74.67,74.5,74.65,64400.0,57.2071,57.2838,57.1534,57.2685,64400.0
2013-10-14 15:55:00,74.65,74.74,74.57,74.62,216600.0,57.2685,57.3375,57.2071,57.2454,216600.0
2013-10-15 09:30:00,74.29,74.71,74.27,74.54,73800.0,56.9923,57.3145,56.9769,57.1841,73800.0
2013-10-15 09:35:00,74.55,74.8,74.54,74.77,65400.0,57.1917,57.3835,57.1841,57.3605,65400.0
2013-10-15 09:40:00,74.75,74.8,74.45,74.77,61400.0,57.3452,57.3835,57.115,57.3605,61400.0
2013-10-15 09:45:00,74.77,74.85,74.59,74.59,22900.0,57.3605,57.4219,57.2224,57.2224,22900.0
2013-10-15 09:50:00,74.61,74.76,74.57,74.63,26200.0,57.2378,57.3528,57.2071,57.2531,26200.0
2013-10-15 09:55:00,74.63,74.84,74.62,74.8,84900.0,57.2531,57.4142,57.2454,57.3835,84900.0
2013-10-15 10:00:00,74.83,74.88,74.65,74.73,59100.0,57.4065,57.4449,57.2685,57.3298,59100.0
2013-10-15 10:05:00,74.73,74.85,74.66,74.82,23900.0,57.3298,57.4219,57.2761,57.3989,23900.0
2013-10-15 10:10:00,74.81,74.94,74.81,74.92,26200.0,57.3912,57.4909,57.3912,57.4756,26200.0
2013-10-15 10:15:00,74.92,74.98,74.89,74.96,17400.0,57.4756,57.5216,57.4526,57.5063,17400.0
2013-10-15 10:20:00,74.95,75.03,74.94,75.01,59600.0,57.4986,57.56,57.4909,57.5446,59600.0
2013-10-15 10:25:00,75.0,75.01,74.94,74.99,10600.0,57.537,57.5446,57.4909,57.5293,10600.0
2013-10-15 10:30:00,74.98,75.03,74.93,75.0,34100.0,57.5216,57.56,57.4833,57.537,34100.0
2013-10-15 10:35:00,75.0,75.07,74.94,75.07,19700.0,57.537,57.5907,57.4909,57.5907,19700.0
2013-10-15 10:40:00,75.06,75.07,74.91,74.97,16300.0,57.583,57.5907,57.4679,57.5139,16300.0
2013-10-15 10:45:00,74.97,74.99,74.92,74.95,19800.0,57.5139,57.5293,57.4756,57.4986,19800.0
2013-10-15 10:50:00,74.94,75.0,74.94,74.97,14400.0,57.4909,57.537,57.4909,57.5139,14400.0
2013-10-15 10:55:00,74.96,74.97,74.89,74.93,31200.0,57.5063,57.5139,57.4526,57.4833,31200.0
2013-10-15 11:00:00,74.92,74.93,74.88,74.9,17800.0,57.4756,57.4833,57.4449,57.4602,17800.0
2013-10-15 11:05:00,74.87,74.9,74.78,74.78,12600.0,57.4372,57.4602,57.3682,57.3682,12600.0
2013-10-15 11:10:00,74.78,75.08,74.76,75.0,18600.0,57.3682,57.5983,57.3528,57.537,18600.0
2013-10-15 11:15:00,75.01,75.01,74.94,74.99,15600.0,57.5446,57.5446,57.4909,57.5293,15600.0
2013-10-15 11:20:00,74.98,75.03,74.93,74.97,15900.0,57.5216,57.56,57.4833,57.5139,15900.0
2013-10-15 11:25:00,74.97,75.02,74.97,74.99,6900.0,57.5139,57.5523,57.5139,57.5293,6900.0
2013-10-15 11:30:00,74.98,75.0,74.92,74.92,8700.0,57.5216,57.537,57.4756,57.4756,8700.0
2013-10-15 11:35:00,74.91,74.96,74.87,74.87,8600.0,57.4679,57.5063,57.4372,57.4372,8600.0
2013-10-15 11:40:00,74.87,74.88,74.81,74.83,10800.0,57.4372,57.4449,57.3912,57.4065,10800.0
2013-10-15 11:45:00,74.83,74.88,74.81,74.87,10400.0,57.4065,57.4449,57.3912,57.4372,10400.0
2013-10-15 11:50:00,74.87,74.91,74.87,74.88,8200.0,57.4372,57.4679,57.4372,57.4449,8200.0
2013-10-15 11:55:00,74.88,74.98,74.87,74.97,11900.0,57.4449,57.5216,57.4372,57.5139,11900.0
2013-10-15 12:00:00,74.96,74.98,74.92,74.94,8300.0,57.5063,57.5216,57.4756,57.4909,8300.0
2013-10-15 12:05:00,74.93,75.01,74.87,75.01,12400.0,57.4833,57.5446,57.4372,57.5446,12400.0
2013-10-15 12:10:00,75.01,75.16,75.01,75.13,39200.0,57.5446,57.6597,57.5446,57.6367,39200.0
2013-10-15 12:15:00,75.12,75.13,74.92,74.93,23100.0,57.629,57.6367,57.4756,57.4833,23100.0
2013-10-15 12:20:00,74.94,74.98,74.93,74.97,6200.0,57.4909,57.5216,57.4833,57.5139,6200.0
2013-10-15 12:25:00,74.98,75.02,74.96,74.96,11000.0,57.5216,57.5523,57.5063,57.5063,11000.0
2013-10-15 12:30:00,74.95,75.01,74.95,74.99,20900.0,57.4986,57.5446,57.4986,57.5293,20900.0
2013-10-15 12:35:00,74.99,75.02,74.97,75.02,9600.0,57.5293,57.5523,57.5139,57.5523,9600.0
2013-10-15 12:40:00,75.01,75.09,75.01,75.09,21900.0,57.5446,57.606,57.5446,57.606,21900.0
2013-10-15 12:45:00,75.1,75.13,75.03,75.09,27900.0,57.6137,57.6367,57.56,57.606,27900.0
2013-10-15 12:50:00,75.09,75.12,75.07,75.09,11400.0,57.606,57.629,57.5907,57.606,11400.0
2013-10-15 12:55:00,75.1,75.17,75.09,75.12,10900.0,57.6137,57.6674,57.606,57.629,10900.0
2013-10-15 13:00:00,75.13,75.14,75.07,75.09,12000.0,57.6367,57.6444,57.5907,57.606,12000.0
2013-10-15 13:05:00,75.08,75.13,75.06,75.09,9000.0,57.5983,57.6367,57.583,57.606,9000.0
2013-10-15 13:10:00,75.09,75.12,75.07,75.1,6400.0,57.606,57.629,57.5907,57.6137,6400.0
2013-10-15 13:15:00,75.1,75.1,75.05,75.06,9200.0,57.6137,57.6137,57.5753,57.583,9200.0
2013-10-15 13:20:00,75.05,75.05,75.0,75.01,9800.0,57.5753,57.5753,57.537,57.5446,9800.0
2013-10-15 13:25:00,75.01,75.03,74.97,74.99,8900.0,57.5446,57.56,57.5139,57.5293,8900.0
2013-10-15 13:30:00,74.98,74.98,74.9,74.91,8700.0,57.5216,57.5216,57.4602,57.4679,8700.0
2013-10-15 13:35:00,74.9,74.91,74.87,74.9,14300.0,57.4602,57.4679,57.4372,57.4602,14300.0
2013-10-15 13:40:00,74.9,74.99,74.89,74.99,11900.0,57.4602,57.5293,57.4526,57.5293,11900.0
2013-10-15 13:45:00,74.99,75.02,74.98,75.02,8400.0,57.5293,57.5523,57.5216,57.5523,8400.0
2013-10-15 13:50:00,75.01,75.03,75.0,75.02,10400.0,57.5446,57.56,57.537,57.5523,10400.0
2013-10-15 13:55:00,75.02,75.03,74.97,75.02,14500.0,57.5523,57.56,57.5139,57.5523,14500.0
2013-10-15 14:00:00,75.02,75.03,74.98,74.99,11400.0,57.5523,57.56,57.5216,57.5293,11400.0
2013-10-15 14:05:00,74.99,75.01,74.95,74.96,6800.0,57.5293,57.5446,57.4986,57.5063,6800.0
2013-10-15 14:10:00,74.95,74.96,74.86,74.86,13500.0,57.4986,57.5063,57.4296,57.4296,13500.0
2013-10-15 14:15:00,74.86,74.88,74.84,74.86,11000.0,57.4296,57.4449,57.4142,57.4296,11000.0
2013-10-15 14:20:00,74.86,74.86,74.73,74.73,12800.0,57.4296,57.4296,57.3298,57.3298,12800.0
2013-10-15 14:25:00,74.72,74.76,74.7,74.7,9000.0,57.3222,57.3528,57.3068,57.3068,9000.0
2013-10-15 14:30:00,74.7,74.71,74.67,74.71,9900.0,57.3068,57.3145,57.2838,57.3145,9900.0
2013-10-15 14:35:00,74.69,74.69,74.5,74.6,17100.0,57.2991,57.2991,57.1534,57.2301,17100.0
2013-10-15 14:40:00,74.6,74.62,74.55,74.62,19400.0,57.2301,57.2454,57.1917,57.2454,19400.0
2013-10-15 14:45:00,74.62,74.62,74.44,74.54,17300.0,57.2454,57.2454,57.1074,57.1841,17300.0
2013-10-15 14:50:00,74.53,74.69,74.53,74.63,27200.0,57.1764,57.2991,57.1764,57.2531,27200.0
2013-10-15 14:55:00,74.64,74.74,74.61,74.73,27100.0,57.2608,57.3375,57.2378,57.3298,27100.0
2013-10-15 15:00:00,74.73,74.78,74.71,74.72,14400.0,57.3298,57.3682,57.3145,57.3222,14400.0
2013-10-15 15:05:00,74.71,74.88,74.7,74.83,26000.0,57.3145,57.4449,57.3068,57.4065,26000.0
2013-10-15 15:10:00,74.84,74.91,74.81,74.87,14800.0,57.4142,57.4679,57.3912,57.4372,14800.0
2013-10-15 15:15:00,74.86,74.86,74.79,74.84,114100.0,57.4296,57.4296,57.3759,57.4142,114100.0
2013-10-15 15:20:00,74.84,74.84,74.79,74.83,22100.0,57.4142,57.4142,57.3759,57.4065,22100.0
2013-10-15 15:25:00,74.83,74.85,74.78,74.82,18800.0,57.4065,57.4219,57.3682,57.3989,18800.0
2013-10-15 15:30:00,74.82,74.82,74.74,74.74,17600.0,57.3989,57.3989,57.3375,57.3375,17600.0
2013-10-15 15:35:00,74.73,74.8,74.73,74.75,64800.0,57.3298,57.3835,57.3298,57.3452,64800.0
2013-10-15 15:40:00,74.75,74.81,74.64,74.66,70100.0,57.3452,57.3912,57.2608,57.2761,70100.0
2013-10-15 15:45:00,74.67,74.77,74.65,74.73,38500.0,57.2838,57.3605,57.2685,57.3298,38500.0
2013-10-15 15:50:00,74.74,74.75,74.66,74.75,54500.0,57.3375,57.3452,57.2761,57.3452,54500.0
2013-10-15 15:55:00,74.74,74.82,74.7,74.73,115400.0,57.3375,57.3989,57.3068,57.3298,115400.0
2013-10-16 09:30:00,75.26,75.32,75.04,75.2,41500.0,57.7364,57.7825,57.5677,57.6904,41500.0
2013-10-16 09:35:00,75.2,75.61,75.14,75.3,49300.0,57.6904,58.0049,57.6444,57.7671,49300.0
2013-10-16 09:40:00,75.31,75.34,75.02,75.06,19500.0,57.7748,57.7978,57.5523,57.583,19500.0
2013-10-16 09:45:00,75.04,75.24,75.04,75.17,28400.0,57.5677,57.7211,57.5677,57.6674,28400.0
2013-10-16 09:50:00,75.18,75.59,75.16,75.59,30800.0,57.6751,57.9896,57.6597,57.9896,30800.0
2013-10-16 09:55:00,75.58,75.76,75.5,75.7,30600.0,57.9819,58.12,57.9205,58.074,30600.0
2013-10-16 10:00:00,75.7,75.75,75.53,75.58,21500.0,58.074,58.1123,57.9436,57.9819,21500.0
2013-10-16 10:05:00,75.54,75.59,75.34,75.47,36100.0,57.9512,57.9896,57.7978,57.8975,36100.0
2013-10-16 10:10:00,75.5,75.56,75.42,75.54,90800.0,57.9205,57.9666,57.8592,57.9512,90800.0
2013-10-16 10:15:00,75.52,75.61,75.49,75.6,35000.0,57.9359,58.0049,57.9129,57.9973,35000.0
2013-10-16 10:20:00,75.6,75.75,75.57,75.72,34900.0,57.9973,58.1123,57.9742,58.0893,34900.0
2013-10-16 10:25:00,75.74,75.75,75.63,75.66,27000.0,58.1047,58.1123,58.0203,58.0433,27000.0
2013-10-16 10:30:00,75.64,75.82,75.59,75.79,31600.0,58.0279,58.166,57.9896,58.143,31600.0
2013-10-16 10:35:00,75.81,75.87,75.7,75.8,31000.0,58.1584,58.2044,58.074,58.1507,31000.0
2013-10-16 10:40:00,75.81,75.83,75.72,75.82,40700.0,58.1584,58.1737,58.0893,58.166,40700.0
2013-10-16 10:45:00,75.81,75.97,75.78,75.92,92100.0,58.1584,58.2811,58.1353,58.2428,92100.0
2013-10-16 10:50:00,75.93,75.96,75.88,75.95,21500.0,58.2504,58.2734,58.2121,58.2658,21500.0
2013-10-16 10:55:00,75.96,76.3,75.96,76.29,153600.0,58.2734,58.5343,58.2734,58.5266,153600.0
2013-10-16 11:00:00,76.3,76.37,76.25,76.34,57900.0,58.5343,58.588,58.4959,58.565,57900.0
2013-10-16 11:05:00,76.35,76.46,76.35,76.41,60100.0,58.5726,58.657,58.5726,58.6187,60100.0
2013-10-16 11:10:00,76.41,76.58,76.41,76.5,65300.0,58.6187,58.7491,58.6187,58.6877,65300.0
2013-10-16 11:15:00,76.49,76.59,76.4,76.47,76800.0,58.68,58.7567,58.611,58.6647,76800.0
2013-10-16 11:20:00,76.48,76.5,76.44,76.47,31100.0,58.6724,58.6877,58.6417,58.6647,31100.0
2013-10-16 11:25:00,76.48,76.48,76.32,76.45,30800.0,58.6724,58.6724,58.5496,58.6493,30800.0
2013-10-16 11:30:00,76.45,76.54,76.42,76.49,87700.0,58.6493,58.7184,58.6263,58.68,87700.0
2013-10-16 11:35:00,76.5,76.65,76.48,76.65,31100.0,58.6877,58.8028,58.6724,58.8028,31100.0
2013-10-16 11:40:00,76.65,76.78,76.64,76.77,29700.0,58.8028,58.9025,58.7951,58.8948,29700.0
2013-10-16 11:45:00,76.76,76.82,76.74,76.8,27600.0,58.8872,58.9332,58.8718,58.9179,27600.0
2013-10-16 11:50:00,76.8,76.83,76.72,76.75,32200.0,58.9179,58.9409,58.8565,58.8795,32200.0
2013-10-16 11:55:00,76.75,76.76,76.63,76.74,52700.0,58.8795,58.8872,58.7874,58.8718,52700.0
2013-10-16 12:00:00,76.72,76.73,76.56,76.59,21500.0,58.8565,58.8642,58.7337,58.7567,21500.0
2013-10-16 12:05:00,76.56,76.68,76.56,76.64,42600.0,58.7337,58.8258,58.7337,58.7951,42600.0
2013-10-16 12:10:00,76.65,76.69,76.53,76.54,17000.0,58.8028,58.8335,58.7107,58.7184,17000.0
2013-10-16 12:15:00,76.55,76.61,76.52,76.58,28400.0,58.7261,58.7721,58.703,58.7491,28400.0
2013-10-16 12:20:00,76.59,76.59,76.51,76.53,12900.0,58.7567,58.7567,58.6954,58.7107,12900.0
2013-10-16 12:25:00,76.56,76.58,76.51,76.55,13600.0,58.7337,58.7491,58.6954,58.7261,13600.0
2013-10-16 12:30:00,76.54,76.58,76.5,76.58,32100.0,58.7184,58.7491,58.6877,58.7491,32100.0
2013-10-16 12:35:00,76.58,76.58,76.5,76.5,34600.0,58.7491,58.7491,58.6877,58.6877,34600.0
2013-10-16 12:40:00,76.5,76.51,76.37,76.39,15300.0,58.6877,58.6954,58.588,58.6033,15300.0
2013-10-16 12:45:00,76.39,76.45,76.38,76.43,24300.0,58.6033,58.6493,58.5956,58.634,24300.0
2013-10-16 12:50:00,76.43,76.44,76.4,76.41,6100.0,58.634,58.6417,58.611,58.6187,6100.0
2013-10-16 12:55:00,76.4,76.41,76.36,76.4,10100.0,58.611,58.6187,58.5803,58.611,10100.0
2013-10-16 13:00:00,76.38,76.41,76.37,76.38,11700.0,58.5956,58.6187,58.588,58.5956,11700.0
2013-10-16 13:05:00,76.38,76.47,76.38,76.46,25700.0,58.5956,58.6647,58.5956,58.657,25700.0
2013-10-16 13:10:00,76.46,76.48,76.42,76.46,16400.0,58.657,58.6724,58.6263,58.657,16400.0
2013-10-16 13:15:00,76.47,76.53,76.46,76.51,25400.0,58.6647,58.7107,58.657,58.6954,25400.0
2013-10-16 13:20:00,76.51,76.57,76.5,76.55,12600.0,58.6954,58.7414,58.6877,58.7261,12600.0
2013-10-16 13:25:00,76.55,76.65,76.55,76.65,24500.0,58.7261,58.8028,58.7261,58.8028,24500.0
2013-10-16 13:30:00,76.65,76.72,76.65,76.66,17500.0,58.8028,58.8565,58.8028,58.8104,17500.0
2013-10-16 13:35:00,76.68,76.83,76.66,76.81,70100.0,58.8258,58.9409,58.8104,58.9255,70100.0
2013-10-16 13:40:00,76.81,76.87,76.73,76.76,76400.0,58.9255,58.9716,58.8642,58.8872,76400.0
2013-10-16 13:45:00,76.77,76.85,76.75,76.84,16400.0,58.8948,58.9562,58.8795,58.9485,16400.0
2013-10-16 13:50:00,76.85,76.88,76.8,76.8,23200.0,58.9562,58.9792,58.9179,58.9179,23200.0
2013-10-16 13:55:00,76.8,76.86,76.78,76.84,22400.0,58.9179,58.9639,58.9025,58.9485,22400.0
2013-10-16 14:00:00,76.84,76.84,76.74,76.79,30800.0,58.9485,58.9485,58.8718,58.9102,30800.0
2013-10-16 14:05:00,76.79,76.8,76.76,76.8,15200.0,58.9102,58.9179,58.8872,58.9179,15200.0
2013-10-16 14:10:00,76.81,76.83,76.81,76.81,8900.0,58.9255,58.9409,58.9255,58.9255,8900.0
2013-10-16 14:15:00,76.82,76.85,76.81,76.85,13500.0,58.9332,58.9562,58.9255,58.9562,13500.0
2013-10-16 14:20:00,76.84,76.86,76.83,76.84,29700.0,58.9485,58.9639,58.9409,58.9485,29700.0
2013-10-16 14:25:00,76.82,76.84,76.76,76.77,30000.0,58.9332,58.9485,58.8872,58.8948,30000.0
2013-10-16 14:30:00,76.77,76.93,76.71,76.89,45500.0,58.8948,59.0176,58.8488,58.9869,45500.0
2013-10-16 14:35:00,76.9,76.9,76.83,76.85,16800.0,58.9946,58.9946,58.9409,58.9562,16800.0
2013-10-16 14:40:00,76.85,76.87,76.81,76.87,20300.0,58.9562,58.9716,58.9255,58.9716,20300.0
2013-10-16 14:45:00,76.86,76.98,76.84,76.98,33000.0,58.9639,59.0559,58.9485,59.0559,33000.0
2013-10-16 14:50:00,76.98,77.0,76.93,76.94,28500.0,59.0559,59.0713,59.0176,59.0253,28500.0
2013-10-16 14:55:00,76.95,76.95,76.87,76.95,39100.0,59.0329,59.0329,58.9716,59.0329,39100.0
2013-10-16 15:00:00,76.95,76.99,76.93,76.98,33300.0,59.0329,59.0636,59.0176,59.0559,33300.0
2013-10-16 15:05:00,76.98,77.05,76.97,77.0,39300.0,59.0559,59.1096,59.0483,59.0713,39300.0
2013-10-16 15:10:00,77.0,77.0,76.97,77.0,362000.0,59.0713,59.0713,59.0483,59.0713,362000.0
2013-10-16 15:15:00,77.0,77.0,76.97,77.0,33000.0,59.0713,59.0713,59.0483,59.0713,33000.0
2013-10-16 15:20:00,77.0,77.0,76.92,76.92,25400.0,59.0713,59.0713,59.0099,59.0099,25400.0
2013-10-16 15:25:00,76.92,76.94,76.84,76.88,44000.0,59.0099,59.0253,58.9485,58.9792,44000.0
2013-10-16 15:30:00,76.88,77.0,76.88,76.98,32700.0,58.9792,59.0713,58.9792,59.0559,32700.0
2013-10-16 15:35:00,76.98,77.0,76.97,76.99,47300.0,59.0559,59.0713,59.0483,59.0636,47300.0
2013-10-16 15:40:00,77.0,77.0,76.96,77.0,59100.0,59.0713,59.0713,59.0406,59.0713,59100.0
2013-10-16 15:45:00,76.99,77.08,76.99,77.06,96900.0,59.0636,59.1327,59.0636,59.1173,96900.0
2013-10-16 15:50:00,77.06,77.15,77.03,77.14,302000.0,59.1173,59.1864,59.0943,59.1787,302000.0
2013-10-16 15:55:00,77.15,77.25,77.07,77.13,250800.0,59.1864,59.2631,59.125,59.171,250800.0
2013-10-17 09:30:00,76.95,77.18,76.78,77.16,49200.0,59.0329,59.2094,58.9025,59.194,49200.0
2013-10-17 09:35:00,77.14,77.66,77.01,77.65,160500.0,59.1787,59.5776,59.079,59.5699,160500.0
2013-10-17 09:40:00,77.65,77.76,77.61,77.68,67400.0,59.5699,59.6543,59.5393,59.593,67400.0
2013-10-17 09:45:00,77.7,77.93,77.69,77.84,48300.0,59.6083,59.7847,59.6006,59.7157,48300.0
2013-10-17 09:50:00,77.83,78.05,77.75,78.04,64000.0,59.708,59.8768,59.6467,59.8691,64000.0
2013-10-17 09:55:00,78.05,78.48,78.05,78.45,129500.0,59.8768,60.2067,59.8768,60.1837,129500.0
2013-10-17 10:00:00,78.45,78.47,78.25,78.36,57100.0,60.1837,60.199,60.0302,60.1146,57100.0
2013-10-17 10:05:00,78.34,78.41,78.26,78.31,65300.0,60.0993,60.153,60.0379,60.0763,65300.0
2013-10-17 10:10:00,78.32,78.38,78.25,78.32,55800.0,60.0839,60.13,60.0302,60.0839,55800.0
2013-10-17 10:15:00,78.31,78.56,78.3,78.53,41500.0,60.0763,60.2681,60.0686,60.245,41500.0
2013-10-17 10:20:00,78.54,78.61,78.5,78.56,38600.0,60.2527,60.3064,60.222,60.2681,38600.0
2013-10-17 10:25:00,78.56,78.96,78.56,78.6,107500.0,60.2681,60.5749,60.2681,60.2987,107500.0
2013-10-17 10:30:00,78.6,78.67,78.52,78.62,40700.0,60.2987,60.3524,60.2374,60.3141,40700.0
2013-10-17 10:35:00,78.6,78.67,78.59,78.61,31500.0,60.2987,60.3524,60.2911,60.3064,31500.0
2013-10-17 10:40:00,78.61,78.73,78.55,78.65,29300.0,60.3064,60.3985,60.2604,60.3371,29300.0
2013-10-17 10:45:00,78.65,78.65,78.46,78.47,43400.0,60.3371,60.3371,60.1913,60.199,43400.0
2013-10-17 10:50:00,78.48,78.65,78.47,78.59,22000.0,60.2067,60.3371,60.199,60.2911,22000.0
2013-10-17 10:55:00,78.59,78.61,78.51,78.53,14700.0,60.2911,60.3064,60.2297,60.245,14700.0
2013-10-17 11:00:00,78.53,78.54,78.44,78.5,29900.0,60.245,60.2527,60.176,60.222,29900.0
2013-10-17 11:05:00,78.5,78.63,78.5,78.62,22700.0,60.222,60.3218,60.222,60.3141,22700.0
2013-10-17 11:10:00,78.63,78.7,78.58,78.58,31200.0,60.3218,60.3755,60.2834,60.2834,31200.0
2013-10-17 11:15:00,78.57,78.65,78.55,78.65,24300.0,60.2757,60.3371,60.2604,60.3371,24300.0
2013-10-17 11:20:00,78.66,78.81,78.66,78.74,65300.0,60.3448,60.4598,60.3448,60.4061,65300.0
2013-10-17 11:25:00,78.74,78.8,78.69,78.76,28300.0,60.4061,60.4522,60.3678,60.4215,28300.0
2013-10-17 11:30:00,78.76,78.82,78.71,78.81,37200.0,60.4215,60.4675,60.3831,60.4598,37200.0
2013-10-17 11:35:00,78.81,78.91,78.79,78.8,61900.0,60.4598,60.5366,60.4445,60.4522,61900.0
2013-10-17 11:40:00,78.8,78.84,78.71,78.83,20500.0,60.4522,60.4829,60.3831,60.4752,20500.0
2013-10-17 11:45:00,78.83,78.88,78.79,78.87,54700.0,60.4752,60.5135,60.4445,60.5059,54700.0
2013-10-17 11:50:00,78.87,78.87,78.86,78.87,15300.0,60.5059,60.5059,60.4982,60.5059,15300.0
2013-10-17 11:55:00,78.86,78.88,78.84,78.84,28900.0,60.4982,60.5135,60.4829,60.4829,28900.0
2013-10-17 12:00:00,78.84,78.87,78.84,78.85,20900.0,60.4829,60.5059,60.4829,60.4905,20900.0
2013-10-17 12:05:00,78.84,78.86,78.83,78.86,17000.0,60.4829,60.4982,60.4752,60.4982,17000.0
2013-10-17 12:10:00,78.85,78.94,78.85,78.87,22600.0,60.4905,60.5596,60.4905,60.5059,22600.0
2013-10-17 12:15:00,78.87,78.91,78.83,78.9,26600.0,60.5059,60.5366,60.4752,60.5289,26600.0
2013-10-17 12:20:00,78.89,78.9,78.82,78.83,12000.0,60.5212,60.5289,60.4675,60.4752,12000.0
2013-10-17 12:25:00,78.82,78.92,78.82,78.92,11800.0,60.4675,60.5442,60.4675,60.5442,11800.0
2013-10-17 12:30:00,78.92,78.92,78.83,78.85,15600.0,60.5442,60.5442,60.4752,60.4905,15600.0
2013-10-17 12:35:00,78.86,78.96,78.86,78.95,16300.0,60.4982,60.5749,60.4982,60.5672,16300.0
2013-10-17 12:40:00,78.96,78.98,78.96,78.97,14000.0,60.5749,60.5903,60.5749,60.5826,14000.0
2013-10-17 12:45:00,78.98,79.0,78.95,78.98,17600.0,60.5903,60.6056,60.5672,60.5903,17600.0
2013-10-17 12:50:00,78.98,79.23,78.98,79.23,57400.0,60.5903,60.782,60.5903,60.782,57400.0
2013-10-17 12:55:00,79.24,79.33,79.23,79.32,24200.0,60.7897,60.8588,60.782,60.8511,24200.0
2013-10-17 13:00:00,79.31,79.37,79.28,79.3,33000.0,60.8434,60.8895,60.8204,60.8358,33000.0
2013-10-17 13:05:00,79.3,79.39,79.3,79.37,25800.0,60.8358,60.9048,60.8358,60.8895,25800.0
2013-10-17 13:10:00,79.37,79.38,79.31,79.31,25000.0,60.8895,60.8971,60.8434,60.8434,25000.0
2013-10-17 13:15:00,79.31,79.31,79.18,79.27,41400.0,60.8434,60.8434,60.7437,60.8127,41400.0
2013-10-17 13:20:00,79.27,79.32,79.2,79.2,29500.0,60.8127,60.8511,60.759,60.759,29500.0
2013-10-17 13:25:00,79.19,79.2,79.06,79.07,33500.0,60.7514,60.759,60.6516,60.6593,33500.0
2013-10-17 13:30:00,79.06,79.19,79.06,79.16,22700.0,60.6516,60.7514,60.6516,60.7283,22700.0
2013-10-17 13:35:00,79.17,79.18,79.08,79.08,43700.0,60.736,60.7437,60.667,60.667,43700.0
2013-10-17 13:40:00,79.08,79.09,79.05,79.06,31300.0,60.667,60.6746,60.644,60.6516,31300.0
2013-10-17 13:45:00,79.06,79.06,79.0,79.0,20700.0,60.6516,60.6516,60.6056,60.6056,20700.0
2013-10-17 13:50:00,79.0,79.0,78.88,78.88,23600.0,60.6056,60.6056,60.5135,60.5135,23600.0
2013-10-17 13:55:00,78.88,78.89,78.86,78.87,10700.0,60.5135,60.5212,60.4982,60.5059,10700.0
2013-10-17 14:00:00,78.86,78.87,78.76,78.76,22300.0,60.4982,60.5059,60.4215,60.4215,22300.0
2013-10-17 14:05:00,78.77,78.89,78.73,78.89,22500.0,60.4292,60.5212,60.3985,60.5212,22500.0
2013-10-17 14:10:00,78.9,78.94,78.9,78.93,16300.0,60.5289,60.5596,60.5289,60.5519,16300.0
2013-10-17 14:15:00,78.94,78.94,78.82,78.82,18900.0,60.5596,60.5596,60.4675,60.4675,18900.0
2013-10-17 14:20:00,78.82,78.92,78.79,78.9,17700.0,60.4675,60.5442,60.4445,60.5289,17700.0
2013-10-17 14:25:00,78.9,78.93,78.88,78.89,39100.0,60.5289,60.5519,60.5135,60.5212,39100.0
2013-10-17 14:30:00,78.89,78.95,78.87,78.92,27700.0,60.5212,60.5672,60.5059,60.5442,27700.0
2013-10-17 14:35:00,78.92,78.94,78.9,78.94,14700.0,60.5442,60.5596,60.5289,60.5596,14700.0
2013-10-17 14:40:00,78.94,79.01,78.93,78.99,27700.0,60.5596,60.6133,60.5519,60.5979,27700.0
2013-10-17 14:45:00,79.0,79.02,78.97,79.01,11800.0,60.6056,60.6209,60.5826,60.6133,11800.0
2013-10-17 14:50:00,79.01,79.01,78.99,79.0,27700.0,60.6133,60.6133,60.5979,60.6056,27700.0
2013-10-17 14:55:00,79.0,79.03,78.99,79.03,24100.0,60.6056,60.6286,60.5979,60.6286,24100.0
2013-10-17 15:00:00,79.02,79.03,79.0,79.0,22200.0,60.6209,60.6286,60.6056,60.6056,22200.0
2013-10-17 15:05:00,79.0,79.09,78.99,79.08,30000.0,60.6056,60.6746,60.5979,60.667,30000.0
2013-10-17 15:10:00,79.08,79.16,79.08,79.15,33500.0,60.667,60.7283,60.667,60.7207,33500.0
2013-10-17 15:15:00,79.14,79.21,79.13,79.21,22200.0,60.713,60.7667,60.7053,60.7667,22200.0
2013-10-17 15:20:00,79.21,79.22,79.14,79.15,79700.0,60.7667,60.7744,60.713,60.7207,79700.0
2013-10-17 15:25:00,79.16,79.2,79.15,79.17,16000.0,60.7283,60.759,60.7207,60.736,16000.0
2013-10-17 15:30:00,79.17,79.24,79.16,79.2,76500.0,60.736,60.7897,60.7283,60.759,76500.0
2013-10-17 15:35:00,79.21,79.27,79.2,79.26,53100.0,60.7667,60.8127,60.759,60.8051,53100.0
2013-10-17 15:40:00,79.26,79.28,79.25,79.27,59700.0,60.8051,60.8204,60.7974,60.8127,59700.0
2013-10-17 15:45:00,79.28,79.3,79.24,79.28,149800.0,60.8204,60.8358,60.7897,60.8204,149800.0
2013-10-17 15:50:00,79.29,79.44,79.27,79.43,148300.0,60.8281,60.9432,60.8127,60.9355,148300.0
2013-10-17 15:55:00,79.43,79.48,79.31,79.32,235300.0,60.9355,60.9738,60.8434,60.8511,235300.0
2013-10-18 09:30:00,79.7,79.95,79.55,79.95,222000.0,61.1426,61.3344,61.0275,61.3344,222000.0
2013-10-18 09:35:00,79.9,79.9,79.36,79.54,89100.0,61.296,61.296,60.8818,61.0199,89100.0
2013-10-18 09:40:00,79.52,79.73,79.42,79.69,57800.0,61.0045,61.1656,60.9278,61.1349,57800.0
2013-10-18 09:45:00,79.7,79.85,79.65,79.76,82800.0,61.1426,61.2577,61.1043,61.1886,82800.0
2013-10-18 09:50:00,79.77,79.85,79.65,79.68,41600.0,61.1963,61.2577,61.1043,61.1273,41600.0
2013-10-18 09:55:00,79.68,79.82,79.57,79.61,23700.0,61.1273,61.2347,61.0429,61.0736,23700.0
2013-10-18 10:00:00,79.62,79.69,79.59,79.61,20800.0,61.0812,61.1349,61.0582,61.0736,20800.0
2013-10-18 10:05:00,79.61,79.72,79.6,79.7,34700.0,61.0736,61.158,61.0659,61.1426,34700.0
2013-10-18 10:10:00,79.7,79.75,79.67,79.7,44100.0,61.1426,61.181,61.1196,61.1426,44100.0
2013-10-18 10:15:00,79.7,79.7,79.66,79.68,57700.0,61.1426,61.1426,61.1119,61.1273,57700.0
2013-10-18 10:20:00,79.67,79.69,79.64,79.68,26300.0,61.1196,61.1349,61.0966,61.1273,26300.0
2013-10-18 10:25:00,79.67,79.71,79.63,79.66,34100.0,61.1196,61.1503,61.0889,61.1119,34100.0
2013-10-18 10:30:00,79.66,79.68,79.55,79.59,99700.0,61.1119,61.1273,61.0275,61.0582,99700.0
2013-10-18 10:35:00,79.58,79.62,79.55,79.59,32300.0,61.0506,61.0812,61.0275,61.0582,32300.0
2013-10-18 10:40:00,79.59,79.64,79.53,79.55,46900.0,61.0582,61.0966,61.0122,61.0275,46900.0
2013-10-18 10:45:00,79.54,79.61,79.54,79.59,16800.0,61.0199,61.0736,61.0199,61.0582,16800.0
2013-10-18 10:50:00,79.59,79.62,79.54,79.59,21600.0,61.0582,61.0812,61.0199,61.0582,21600.0
2013-10-18 10:55:00,79.56,79.59,79.47,79.47,45600.0,61.0352,61.0582,60.9662,60.9662,45600.0
2013-10-18 11:00:00,79.46,79.46,79.39,79.43,15600.0,60.9585,60.9585,60.9048,60.9355,15600.0
2013-10-18 11:05:00,79.43,79.47,79.36,79.42,48900.0,60.9355,60.9662,60.8818,60.9278,48900.0
2013-10-18 11:10:00,79.42,79.44,79.4,79.43,14000.0,60.9278,60.9432,60.9125,60.9355,14000.0
2013-10-18 11:15:00,79.43,79.47,79.43,79.44,15900.0,60.9355,60.9662,60.9355,60.9432,15900.0
2013-10-18 11:20:00,79.44,79.46,79.36,79.37,24400.0,60.9432,60.9585,60.8818,60.8895,24400.0
2013-10-18 11:25:00,79.37,79.39,79.34,79.38,16400.0,60.8895,60.9048,60.8664,60.8971,16400.0
2013-10-18 11:30:00,79.38,79.38,79.28,79.36,22300.0,60.8971,60.8971,60.8204,60.8818,22300.0
2013-10-18 11:35:00,79.35,79.39,79.29,79.31,15200.0,60.8741,60.9048,60.8281,60.8434,15200.0
2013-10-18 11:40:00,79.32,79.4,79.32,79.37,41700.0,60.8511,60.9125,60.8511,60.8895,41700.0
2013-10-18 11:45:00,79.36,79.36,79.3,79.32,9000.0,60.8818,60.8818,60.8358,60.8511,9000.0
2013-10-18 11:50:00,79.32,79.32,79.09,79.1,14000.0,60.8511,60.8511,60.6746,60.6823,14000.0
2013-10-18 11:55:00,79.11,79.12,78.96,78.97,32100.0,60.69,60.6977,60.5749,60.5826,32100.0
2013-10-18 12:00:00,78.99,79.03,78.97,79.03,17400.0,60.5979,60.6286,60.5826,60.6286,17400.0
2013-10-18 12:05:00,79.03,79.03,78.94,78.97,13200.0,60.6286,60.6286,60.5596,60.5826,13200.0
2013-10-18 12:10:00,78.98,79.01,78.97,78.97,29700.0,60.5903,60.6133,60.5826,60.5826,29700.0
2013-10-18 12:15:00,78.97,78.99,78.92,78.95,12400.0,60.5826,60.5979,60.5442,60.5672,12400.0
2013-10-18 12:20:00,78.94,78.96,78.93,78.93,17400.0,60.5596,60.5749,60.5519,60.5519,17400.0
2013-10-18 12:25:00,78.93,78.94,78.89,78.9,19500.0,60.5519,60.5596,60.5212,60.5289,19500.0
2013-10-18 12:30:00,78.9,78.97,78.9,78.95,9400.0,60.5289,60.5826,60.5289,60.5672,9400.0
2013-10-18 12:35:00,78.96,79.01,78.96,78.97,7700.0,60.5749,60.6133,60.5749,60.5826,7700.0
2013-10-18 12:40:00,78.97,79.0,78.92,78.93,14700.0,60.5826,60.6056,60.5442,60.5519,14700.0
2013-10-18 12:45:00,78.93,78.94,78.88,78.92,33200.0,60.5519,60.5596,60.5135,60.5442,33200.0
2013-10-18 12:50:00,78.92,78.92,78.88,78.89,32100.0,60.5442,60.5442,60.5135,60.5212,32100.0
2013-10-18 12:55:00,78.9,78.9,78.77,78.78,31600.0,60.5289,60.5289,60.4292,60.4368,31600.0
2013-10-18 13:00:00,78.78,78.79,78.76,78.78,17500.0,60.4368,60.4445,60.4215,60.4368,17500.0
2013-10-18 13:05:00,78.78,78.88,78.77,78.88,29000.0,60.4368,60.5135,60.4292,60.5135,29000.0
2013-10-18 13:10:00,78.88,78.98,78.88,78.94,15200.0,60.5135,60.5903,60.5135,60.5596,15200.0
2013-10-18 13:15:00,78.94,78.94,78.89,78.9,18300.0,60.5596,60.5596,60.5212,60.5289,18300.0
2013-10-18 13:20:00,78.89,78.95,78.89,78.94,30300.0,60.5212,60.5672,60.5212,60.5596,30300.0
2013-10-18 13:25:00,78.94,79.05,78.94,79.03,8500.0,60.5596,60.644,60.5596,60.6286,8500.0
2013-10-18 13:30:00,79.04,79.04,78.97,79.02,9500.0,60.6363,60.6363,60.5826,60.6209,9500.0
2013-10-18 13:35:00,79.03,79.15,79.03,79.15,15900.0,60.6286,60.7207,60.6286,60.7207,15900.0
2013-10-18 13:40:00,79.15,79.16,79.11,79.14,49100.0,60.7207,60.7283,60.69,60.713,49100.0
2013-10-18 13:45:00,79.14,79.15,79.13,79.13,12600.0,60.713,60.7207,60.7053,60.7053,12600.0
2013-10-18 13:50:00,79.12,79.12,79.08,79.1,12300.0,60.6977,60.6977,60.667,60.6823,12300.0
2013-10-18 13:55:00,79.1,79.14,79.05,79.14,20700.0,60.6823,60.713,60.644,60.713,20700.0
2013-10-18 14:00:00,79.14,79.14,79.1,79.11,20900.0,60.713,60.713,60.6823,60.69,20900.0
2013-10-18 14:05:00,79.1,79.11,79.08,79.09,12600.0,60.6823,60.69,60.667,60.6746,12600.0
2013-10-18 14:10:00,79.09,79.09,78.96,78.96,26500.0,60.6746,60.6746,60.5749,60.5749,26500.0
2013-10-18 14:15:00,78.97,78.97,78.94,78.97,14000.0,60.5826,60.5826,60.5596,60.5826,14000.0
2013-10-18 14:20:00,78.96,78.98,78.92,78.93,11800.0,60.5749,60.5903,60.5442,60.5519,11800.0
2013-10-18 14:25:00,78.91,78.96,78.88,78.95,21200.0,60.5366,60.5749,60.5135,60.5672,21200.0
2013-10-18 14:30:00,78.95,78.99,78.95,78.98,10900.0,60.5672,60.5979,60.5672,60.5903,10900.0
2013-10-18 14:35:00,78.98,79.08,78.98,79.01,20400.0,60.5903,60.667,60.5903,60.6133,20400.0
2013-10-18 14:40:00,79.01,79.03,78.98,78.98,12700.0,60.6133,60.6286,60.5903,60.5903,12700.0
2013-10-18 14:45:00,78.99,79.05,78.98,79.0,14900.0,60.5979,60.644,60.5903,60.6056,14900.0
2013-10-18 14:50:00,79.0,79.01,78.98,79.01,37200.0,60.6056,60.6133,60.5903,60.6133,37200.0
2013-10-18 14:55:00,79.0,79.03,79.0,79.0,5400.0,60.6056,60.6286,60.6056,60.6056,5400.0
2013-10-18 15:00:00,79.0,79.01,78.97,78.97,24800.0,60.6056,60.6133,60.5826,60.5826,24800.0
2013-10-18 15:05:00,78.97,78.98,78.91,78.91,19900.0,60.5826,60.5903,60.5366,60.5366,19900.0
2013-10-18 15:10:00,78.91,78.93,78.83,78.83,11800.0,60.5366,60.5519,60.4752,60.4752,11800.0
2013-10-18 15:15:00,78.83,78.84,78.74,78.78,49700.0,60.4752,60.4829,60.4061,60.4368,49700.0
2013-10-18 15:20:00,78.78,78.89,78.78,78.87,32900.0,60.4368,60.5212,60.4368,60.5059,32900.0
2013-10-18 15:25:00,78.87,78.93,78.86,78.93,20900.0,60.5059,60.5519,60.4982,60.5519,20900.0
2013-10-18 15:30:00,78.92,79.02,78.92,79.01,48800.0,60.5442,60.6209,60.5442,60.6133,48800.0
2013-10-18 15:35:00,79.0,79.04,78.99,79.04,29000.0,60.6056,60.6363,60.5979,60.6363,29000.0
2013-10-18 15:40:00,79.03,79.04,79.0,79.02,20000.0,60.6286,60.6363,60.6056,60.6209,20000.0
2013-10-18 15:45:00,79.01,79.07,78.98,79.01,66900.0,60.6133,60.6593,60.5903,60.6133,66900.0
2013-10-18 15:50:00,79.01,79.05,78.95,79.03,47100.0,60.6133,60.644,60.5672,60.6286,47100.0
2013-10-18 15:55:00,79.02,79.03,78.97,79.01,70300.0,60.6209,60.6286,60.5826,60.6133,70300.0
2013-10-21 09:30:00,78.7,78.9,78.27,78.43,91900.0,60.3755,60.5289,60.0456,60.1683,91900.0
2013-10-21 09:35:00,78.39,79.13,78.26,79.06,121100.0,60.1376,60.7053,60.0379,60.6516,121100.0
2013-10-21 09:40:00,79.1,79.22,78.74,78.86,161600.0,60.6823,60.7744,60.4061,60.4982,161600.0
2013-10-21 09:45:00,78.82,78.89,78.49,78.77,80900.0,60.4675,60.5212,60.2144,60.4292,80900.0
2013-10-21 09:50:00,78.72,78.74,78.49,78.52,110200.0,60.3908,60.4061,60.2144,60.2374,110200.0
2013-10-21 09:55:00,78.52,78.62,78.42,78.53,56500.0,60.2374,60.3141,60.1606,60.245,56500.0
2013-10-21 10:00:00,78.65,78.81,78.41,78.52,150200.0,60.3371,60.4598,60.153,60.2374,150200.0
2013-10-21 10:05:00,78.52,78.58,78.45,78.58,55100.0,60.2374,60.2834,60.1837,60.2834,55100.0
2013-10-21 10:10:00,78.57,78.7,78.57,78.63,21200.0,60.2757,60.3755,60.2757,60.3218,21200.0
2013-10-21 10:15:00,78.63,78.68,78.55,78.61,30200.0,60.3218,60.3601,60.2604,60.3064,30200.0
2013-10-21 10:20:00,78.6,78.74,78.6,78.72,16100.0,60.2987,60.4061,60.2987,60.3908,16100.0
2013-10-21 10:25:00,78.71,78.73,78.64,78.66,19400.0,60.3831,60.3985,60.3294,60.3448,19400.0
2013-10-21 10:30:00,78.66,78.79,78.66,78.74,31300.0,60.3448,60.4445,60.3448,60.4061,31300.0
2013-10-21 10:35:00,78.73,78.78,78.7,78.74,31800.0,60.3985,60.4368,60.3755,60.4061,31800.0
2013-10-21 10:40:00,78.75,78.8,78.75,78.76,24400.0,60.4138,60.4522,60.4138,60.4215,24400.0
2013-10-21 10:45:00,78.76,78.76,78.68,78.7,68100.0,60.4215,60.4215,60.3601,60.3755,68100.0
2013-10-21 10:50:00,78.69,78.81,78.68,78.76,20100.0,60.3678,60.4598,60.3601,60.4215,20100.0
2013-10-21 10:55:00,78.75,78.93,78.75,78.92,28500.0,60.4138,60.5519,60.4138,60.5442,28500.0
2013-10-21 11:00:00,78.91,79.05,78.85,79.04,78600.0,60.5366,60.644,60.4905,60.6363,78600.0
2013-10-21 11:05:00,79.05,79.15,78.87,78.89,62200.0,60.644,60.7207,60.5059,60.5212,62200.0
2013-10-21 11:10:00,78.88,79.04,78.86,78.97,17700.0,60.5135,60.6363,60.4982,60.5826,17700.0
2013-10-21 11:15:00,78.96,79.07,78.96,79.07,22100.0,60.5749,60.6593,60.5749,60.6593,22100.0
2013-10-21 11:20:00,79.05,79.09,79.03,79.05,13600.0,60.644,60.6746,60.6286,60.644,13600.0
2013-10-21 11:25:00,79.03,79.14,79.02,79.14,25900.0,60.6286,60.713,60.6209,60.713,25900.0
2013-10-21 11:30:00,79.12,79.15,79.09,79.1,19400.0,60.6977,60.7207,60.6746,60.6823,19400.0
2013-10-21 11:35:00,79.1,79.21,79.09,79.18,36300.0,60.6823,60.7667,60.6746,60.7437,36300.0
2013-10-21 11:40:00,79.21,79.32,79.17,79.27,31200.0,60.7667,60.8511,60.736,60.8127,31200.0
2013-10-21 11:45:00,79.27,79.32,79.24,79.31,14600.0,60.8127,60.8511,60.7897,60.8434,14600.0
2013-10-21 11:50:00,79.31,79.4,79.29,79.35,41100.0,60.8434,60.9125,60.8281,60.8741,41100.0
2013-10-21 11:55:00,79.36,79.48,79.36,79.37,33500.0,60.8818,60.9738,60.8818,60.8895,33500.0
2013-10-21 12:00:00,79.37,79.37,79.29,79.31,14500.0,60.8895,60.8895,60.8281,60.8434,14500.0
2013-10-21 12:05:00,79.33,79.33,79.25,79.28,7400.0,60.8588,60.8588,60.7974,60.8204,7400.0
2013-10-21 12:10:00,79.26,79.27,79.21,79.23,20100.0,60.8051,60.8127,60.7667,60.782,20100.0
2013-10-21 12:15:00,79.24,79.31,79.23,79.31,7500.0,60.7897,60.8434,60.782,60.8434,7500.0
2013-10-21 12:20:00,79.31,79.41,79.29,79.4,25100.0,60.8434,60.9201,60.8281,60.9125,25100.0
2013-10-21 12:25:00,79.4,79.46,79.36,79.46,10100.0,60.9125,60.9585,60.8818,60.9585,10100.0
2013-10-21 12:30:00,79.45,79.46,79.33,79.35,34500.0,60.9508,60.9585,60.8588,60.8741,34500.0
2013-10-21 12:35:00,79.35,79.5,79.34,79.47,28900.0,60.8741,60.9892,60.8664,60.9662,28900.0
2013-10-21 12:40:00,79.47,79.5,79.45,79.45,10900.0,60.9662,60.9892,60.9508,60.9508,10900.0
2013-10-21 12:45:00,79.44,79.5,79.4,79.47,30300.0,60.9432,60.9892,60.9125,60.9662,30300.0
2013-10-21 12:50:00,79.46,79.49,79.42,79.42,9900.0,60.9585,60.9815,60.9278,60.9278,9900.0
2013-10-21 12:55:00,79.45,79.5,79.43,79.46,10600.0,60.9508,60.9892,60.9355,60.9585,10600.0
2013-10-21 13:00:00,79.46,79.5,79.42,79.42,8100.0,60.9585,60.9892,60.9278,60.9278,8100.0
2013-10-21 13:05:00,79.42,79.46,79.39,79.42,19100.0,60.9278,60.9585,60.9048,60.9278,19100.0
2013-10-21 13:10:00,79.42,79.51,79.42,79.51,31400.0,60.9278,60.9969,60.9278,60.9969,31400.0
2013-10-21 13:15:00,79.51,79.58,79.49,79.58,21300.0,60.9969,61.0506,60.9815,61.0506,21300.0
2013-10-21 13:20:00,79.58,79.69,79.58,79.69,63800.0,61.0506,61.1349,61.0506,61.1349,63800.0
2013-10-21 13:25:00,79.7,79.72,79.61,79.7,41000.0,61.1426,61.158,61.0736,61.1426,41000.0
2013-10-21 13:30:00,79.7,79.76,79.6,79.68,33100.0,61.1426,61.1886,61.0659,61.1273,33100.0
2013-10-21 13:35:00,79.68,79.7,79.55,79.62,31200.0,61.1273,61.1426,61.0275,61.0812,31200.0
2013-10-21 13:40:00,79.62,79.66,79.54,79.54,18200.0,61.0812,61.1119,61.0199,61.0199,18200.0
2013-10-21 13:45:00,79.53,79.53,79.46,79.48,15800.0,61.0122,61.0122,60.9585,60.9738,15800.0
2013-10-21 13:50:00,79.46,79.51,79.45,79.51,18400.0,60.9585,60.9969,60.9508,60.9969,18400.0
2013-10-21 13:55:00,79.51,79.51,79.39,79.39,27200.0,60.9969,60.9969,60.9048,60.9048,27200.0
2013-10-21 14:00:00,79.38,79.39,79.23,79.23,27000.0,60.8971,60.9048,60.782,60.782,27000.0
2013-10-21 14:05:00,79.22,79.25,79.18,79.23,32900.0,60.7744,60.7974,60.7437,60.782,32900.0
2013-10-21 14:10:00,79.23,79.35,79.23,79.33,38700.0,60.782,60.8741,60.782,60.8588,38700.0
2013-10-21 14:15:00,79.32,79.32,79.28,79.3,11900.0,60.8511,60.8511,60.8204,60.8358,11900.0
2013-10-21 14:20:00,79.3,79.31,79.21,79.21,32000.0,60.8358,60.8434,60.7667,60.7667,32000.0
2013-10-21 14:25:00,79.21,79.21,79.14,79.2,14700.0,60.7667,60.7667,60.713,60.759,14700.0
2013-10-21 14:30:00,79.21,79.22,79.15,79.19,19700.0,60.7667,60.7744,60.7207,60.7514,19700.0
2013-10-21 14:35:00,79.2,79.2,79.15,79.16,12300.0,60.759,60.759,60.7207,60.7283,12300.0
2013-10-21 14:40:00,79.17,79.25,79.16,79.25,29700.0,60.736,60.7974,60.7283,60.7974,29700.0
2013-10-21 14:45:00,79.25,79.32,79.24,79.3,21700.0,60.7974,60.8511,60.7897,60.8358,21700.0
2013-10-21 14:50:00,79.29,79.29,79.17,79.17,28000.0,60.8281,60.8281,60.736,60.736,28000.0
2013-10-21 14:55:00,79.17,79.19,79.15,79.17,13400.0,60.736,60.7514,60.7207,60.736,13400.0
2013-10-21 15:00:00,79.17,79.22,79.17,79.22,12100.0,60.736,60.7744,60.736,60.7744,12100.0
2013-10-21 15:05:00,79.23,79.23,79.16,79.17,23200.0,60.782,60.782,60.7283,60.736,23200.0
2013-10-21 15:10:00,79.17,79.19,79.13,79.13,17000.0,60.736,60.7514,60.7053,60.7053,17000.0
2013-10-21 15:15:00,79.14,79.21,79.14,79.16,30700.0,60.713,60.7667,60.713,60.7283,30700.0
2013-10-21 15:20:00,79.15,79.25,79.14,79.25,19300.0,60.7207,60.7974,60.713,60.7974,19300.0
2013-10-21 15:25:00,79.25,79.26,79.18,79.21,24900.0,60.7974,60.8051,60.7437,60.7667,24900.0
2013-10-21 15:30:00,79.19,79.24,79.17,79.23,26300.0,60.7514,60.7897,60.736,60.782,26300.0
2013-10-21 15:35:00,79.23,79.23,79.19,79.19,41600.0,60.782,60.782,60.7514,60.7514,41600.0
2013-10-21 15:40:00,79.2,79.2,79.14,79.16,72000.0,60.759,60.759,60.713,60.7283,72000.0
2013-10-21 15:45:00,79.17,79.26,79.17,79.25,75600.0,60.736,60.8051,60.736,60.7974,75600.0
2013-10-21 15:50:00,79.25,79.38,79.25,79.36,85300.0,60.7974,60.8971,60.7974,60.8818,85300.0
2013-10-21 15:55:00,79.36,79.51,79.35,79.5,182200.0,60.8818,60.9969,60.8741,60.9892,182200.0
2013-10-22 09:30:00,79.6,80.29,79.6,80.29,84000.0,61.0659,61.5952,61.0659,61.5952,84000.0
2013-10-22 09:35:00,80.39,80.49,80.09,80.2,43500.0,61.672,61.7487,61.4418,61.5262,43500.0
2013-10-22 09:40:00,80.15,80.19,79.97,80.0,58900.0,61.4878,61.5185,61.3497,61.3728,58900.0
2013-10-22 09:45:00,80.01,80.39,79.95,80.3,41200.0,61.3804,61.672,61.3344,61.6029,41200.0
2013-10-22 09:50:00,80.3,80.65,80.28,80.62,77100.0,61.6029,61.8714,61.5876,61.8484,77100.0
2013-10-22 09:55:00,80.6,80.6,80.43,80.5,46900.0,61.8331,61.8331,61.7026,61.7563,46900.0
2013-10-22 10:00:00,80.5,80.74,80.5,80.7,45400.0,61.7563,61.9405,61.7563,61.9098,45400.0
2013-10-22 10:05:00,80.7,80.86,80.67,80.73,32700.0,61.9098,62.0325,61.8868,61.9328,32700.0
2013-10-22 10:10:00,80.72,80.83,80.66,80.79,28600.0,61.9251,62.0095,61.8791,61.9788,28600.0
2013-10-22 10:15:00,80.81,80.97,80.72,80.95,61900.0,61.9942,62.1169,61.9251,62.1016,61900.0
2013-10-22 10:20:00,80.94,80.95,80.75,80.78,31900.0,62.0939,62.1016,61.9481,61.9711,31900.0
2013-10-22 10:25:00,80.77,80.8,80.55,80.6,89100.0,61.9635,61.9865,61.7947,61.8331,89100.0
2013-10-22 10:30:00,80.59,80.72,80.46,80.71,70100.0,61.8254,61.9251,61.7257,61.9174,70100.0
2013-10-22 10:35:00,80.7,80.77,80.7,80.73,15500.0,61.9098,61.9635,61.9098,61.9328,15500.0
2013-10-22 10:40:00,80.72,80.73,80.64,80.65,30000.0,61.9251,61.9328,61.8637,61.8714,30000.0
2013-10-22 10:45:00,80.65,80.67,80.39,80.4,54400.0,61.8714,61.8868,61.672,61.6796,54400.0
2013-10-22 10:50:00,80.4,80.42,80.19,80.23,65600.0,61.6796,61.695,61.5185,61.5492,65600.0
2013-10-22 10:55:00,80.24,80.27,79.9,79.9,88600.0,61.5569,61.5799,61.296,61.296,88600.0
2013-10-22 11:00:00,79.91,80.01,79.88,79.88,27400.0,61.3037,61.3804,61.2807,61.2807,27400.0
2013-10-22 11:05:00,79.87,79.88,79.72,79.77,48900.0,61.273,61.2807,61.158,61.1963,48900.0
2013-10-22 11:10:00,79.78,79.78,79.62,79.65,39000.0,61.204,61.204,61.0812,61.1043,39000.0
2013-10-22 11:15:00,79.66,79.8,79.5,79.62,51200.0,61.1119,61.2193,60.9892,61.0812,51200.0
2013-10-22 11:20:00,79.61,79.62,79.45,79.52,38400.0,61.0736,61.0812,60.9508,61.0045,38400.0
2013-10-22 11:25:00,79.51,79.51,79.4,79.48,27600.0,60.9969,60.9969,60.9125,60.9738,27600.0
2013-10-22 11:30:00,79.47,79.56,79.39,79.47,44700.0,60.9662,61.0352,60.9048,60.9662,44700.0
2013-10-22 11:35:00,79.47,79.6,79.39,79.6,47100.0,60.9662,61.0659,60.9048,61.0659,47100.0
2013-10-22 11:40:00,79.6,79.66,79.58,79.62,39000.0,61.0659,61.1119,61.0506,61.0812,39000.0
2013-10-22 11:45:00,79.62,79.69,79.56,79.69,20000.0,61.0812,61.1349,61.0352,61.1349,20000.0
2013-10-22 11:50:00,79.69,79.71,79.64,79.71,18400.0,61.1349,61.1503,61.0966,61.1503,18400.0
2013-10-22 11:55:00,79.7,79.72,79.54,79.54,23400.0,61.1426,61.158,61.0199,61.0199,23400.0
2013-10-22 12:00:00,79.54,79.55,79.42,79.54,46200.0,61.0199,61.0275,60.9278,61.0199,46200.0
2013-10-22 12:05:00,79.53,79.53,79.42,79.42,15500.0,61.0122,61.0122,60.9278,60.9278,15500.0
2013-10-22 12:10:00,79.43,79.45,79.34,79.34,13800.0,60.9355,60.9508,60.8664,60.8664,13800.0
2013-10-22 12:15:00,79.36,79.42,79.36,79.42,13600.0,60.8818,60.9278,60.8818,60.9278,13600.0
2013-10-22 12:20:00,79.42,79.48,79.37,79.41,36400.0,60.9278,60.9738,60.8895,60.9201,36400.0
2013-10-22 12:25:00,79.41,79.43,79.33,79.34,48900.0,60.9201,60.9355,60.8588,60.8664,48900.0
2013-10-22 12:30:00,79.34,79.56,79.34,79.5,15000.0,60.8664,61.0352,60.8664,60.9892,15000.0
2013-10-22 12:35:00,79.54,79.62,79.52,79.58,10500.0,61.0199,61.0812,61.0045,61.0506,10500.0
2013-10-22 12:40:00,79.58,79.64,79.58,79.59,8800.0,61.0506,61.0966,61.0506,61.0582,8800.0
2013-10-22 12:45:00,79.58,79.66,79.55,79.63,13200.0,61.0506,61.1119,61.0275,61.0889,13200.0
2013-10-22 12:50:00,79.62,79.68,79.62,79.68,10200.0,61.0812,61.1273,61.0812,61.1273,10200.0
2013-10-22 12:55:00,79.67,79.75,79.67,79.71,19600.0,61.1196,61.181,61.1196,61.1503,19600.0
2013-10-22 13:00:00,79.7,79.72,79.68,79.7,18500.0,61.1426,61.158,61.1273,61.1426,18500.0
2013-10-22 13:05:00,79.71,79.72,79.65,79.69,17500.0,61.1503,61.158,61.1043,61.1349,17500.0
2013-10-22 13:10:00,79.69,79.72,79.65,79.71,17400.0,61.1349,61.158,61.1043,61.1503,17400.0
2013-10-22 13:15:00,79.71,79.78,79.71,79.76,11600.0,61.1503,61.204,61.1503,61.1886,11600.0
2013-10-22 13:20:00,79.77,79.77,79.7,79.73,23600.0,61.1963,61.1963,61.1426,61.1656,23600.0
2013-10-22 13:25:00,79.73,79.74,79.59,79.61,19600.0,61.1656,61.1733,61.0582,61.0736,19600.0
2013-10-22 13:30:00,79.62,79.7,79.61,79.69,12800.0,61.0812,61.1426,61.0736,61.1349,12800.0
2013-10-22 13:35:00,79.69,79.73,79.69,79.71,10500.0,61.1349,61.1656,61.1349,61.1503,10500.0
2013-10-22 13:40:00,79.73,79.73,79.67,79.69,19800.0,61.1656,61.1656,61.1196,61.1349,19800.0
2013-10-22 13:45:00,79.69,79.77,79.67,79.76,17800.0,61.1349,61.1963,61.1196,61.1886,17800.0
2013-10-22 13:50:00,79.76,79.76,79.7,79.74,23100.0,61.1886,61.1886,61.1426,61.1733,23100.0
2013-10-22 13:55:00,79.74,79.75,79.7,79.7,14100.0,61.1733,61.181,61.1426,61.1426,14100.0
2013-10-22 14:00:00,79.7,79.73,79.7,79.72,13700.0,61.1426,61.1656,61.1426,61.158,13700.0
2013-10-22 14:05:00,79.73,79.73,79.7,79.72,25900.0,61.1656,61.1656,61.1426,61.158,25900.0
2013-10-22 14:10:00,79.71,79.74,79.67,79.74,36300.0,61.1503,61.1733,61.1196,61.1733,36300.0
2013-10-22 14:15:00,79.74,79.75,79.71,79.73,32900.0,61.1733,61.181,61.1503,61.1656,32900.0
2013-10-22 14:20:00,79.72,79.72,79.67,79.72,17100.0,61.158,61.158,61.1196,61.158,17100.0
2013-10-22 14:25:00,79.72,79.76,79.71,79.75,25900.0,61.158,61.1886,61.1503,61.181,25900.0
2013-10-22 14:30:00,79.75,79.84,79.73,79.84,28200.0,61.181,61.25,61.1656,61.25,28200.0
2013-10-22 14:35:00,79.85,79.99,79.8,79.97,68500.0,61.2577,61.3651,61.2193,61.3497,68500.0
2013-10-22 14:40:00,79.98,80.2,79.98,80.2,55000.0,61.3574,61.5262,61.3574,61.5262,55000.0
2013-10-22 14:45:00,80.21,80.33,80.18,80.23,37000.0,61.5339,61.6259,61.5109,61.5492,37000.0
2013-10-22 14:50:00,80.23,80.32,80.21,80.29,33600.0,61.5492,61.6183,61.5339,61.5952,33600.0
2013-10-22 14:55:00,80.3,80.32,80.21,80.21,33000.0,61.6029,61.6183,61.5339,61.5339,33000.0
2013-10-22 15:00:00,80.21,80.36,80.19,80.35,31100.0,61.5339,61.6489,61.5185,61.6413,31100.0
2013-10-22 15:05:00,80.35,80.4,80.35,80.39,23100.0,61.6413,61.6796,61.6413,61.672,23100.0
2013-10-22 15:10:00,80.4,80.44,80.37,80.4,43000.0,61.6796,61.7103,61.6566,61.6796,43000.0
2013-10-22 15:15:00,80.4,80.4,80.2,80.21,43500.0,61.6796,61.6796,61.5262,61.5339,43500.0
2013-10-22 15:20:00,80.2,80.25,80.16,80.24,43200.0,61.5262,61.5646,61.4955,61.5569,43200.0
2013-10-22 15:25:00,80.24,80.28,80.22,80.23,39700.0,61.5569,61.5876,61.5415,61.5492,39700.0
2013-10-22 15:30:00,80.22,80.31,80.18,80.3,95100.0,61.5415,61.6106,61.5109,61.6029,95100.0
2013-10-22 15:35:00,80.3,80.42,80.3,80.34,65800.0,61.6029,61.695,61.6029,61.6336,65800.0
2013-10-22 15:40:00,80.35,80.41,80.22,80.25,92000.0,61.6413,61.6873,61.5415,61.5646,92000.0
2013-10-22 15:45:00,80.25,80.25,80.1,80.17,129900.0,61.5646,61.5646,61.4495,61.5032,129900.0
2013-10-22 15:50:00,80.17,80.3,80.16,80.23,193900.0,61.5032,61.6029,61.4955,61.5492,193900.0
2013-10-22 15:55:00,80.22,80.22,80.09,80.13,310200.0,61.5415,61.5415,61.4418,61.4725,310200.0
2013-10-23 09:30:00,79.59,79.64,79.26,79.33,100500.0,61.0582,61.0966,60.8051,60.8588,100500.0
2013-10-23 09:35:00,79.34,79.41,79.01,79.04,71300.0,60.8664,60.9201,60.6133,60.6363,71300.0
2013-10-23 09:40:00,79.02,79.25,78.98,79.06,76500.0,60.6209,60.7974,60.5903,60.6516,76500.0
2013-10-23 09:45:00,79.02,79.2,78.96,79.03,95100.0,60.6209,60.759,60.5749,60.6286,95100.0
2013-10-23 09:50:00,79.04,79.06,78.85,78.99,67700.0,60.6363,60.6516,60.4905,60.5979,67700.0
2013-10-23 09:55:00,78.98,79.05,78.88,78.93,54600.0,60.5903,60.644,60.5135,60.5519,54600.0
2013-10-23 10:00:00,78.93,79.0,78.87,78.98,62900.0,60.5519,60.6056,60.5059,60.5903,62900.0
2013-10-23 10:05:00,78.98,79.01,78.91,78.97,35500.0,60.5903,60.6133,60.5366,60.5826,35500.0
2013-10-23 10:10:00,78.98,79.01,78.72,78.72,75500.0,60.5903,60.6133,60.3908,60.3908,75500.0
2013-10-23 10:15:00,78.72,78.72,78.6,78.6,58700.0,60.3908,60.3908,60.2987,60.2987,58700.0
2013-10-23 10:20:00,78.6,78.61,78.45,78.55,45000.0,60.2987,60.3064,60.1837,60.2604,45000.0
2013-10-23 10:25:00,78.56,78.57,78.34,78.39,26800.0,60.2681,60.2757,60.0993,60.1376,26800.0
2013-10-23 10:30:00,78.38,78.69,78.38,78.69,28800.0,60.13,60.3678,60.13,60.3678,28800.0
2013-10-23 10:35:00,78.67,78.72,78.59,78.72,17200.0,60.3524,60.3908,60.2911,60.3908,17200.0
2013-10-23 10:40:00,78.72,78.76,78.67,78.68,7700.0,60.3908,60.4215,60.3524,60.3601,7700.0
2013-10-23 10:45:00,78.67,78.68,78.58,78.6,11400.0,60.3524,60.3601,60.2834,60.2987,11400.0
2013-10-23 10:50:00,78.59,78.6,78.44,78.49,22700.0,60.2911,60.2987,60.176,60.2144,22700.0
2013-10-23 10:55:00,78.52,78.67,78.52,78.67,29500.0,60.2374,60.3524,60.2374,60.3524,29500.0
2013-10-23 11:00:00,78.69,78.69,78.62,78.62,15000.0,60.3678,60.3678,60.3141,60.3141,15000.0
2013-10-23 11:05:00,78.63,78.76,78.63,78.7,25600.0,60.3218,60.4215,60.3218,60.3755,25600.0
2013-10-23 11:10:00,78.7,78.88,78.7,78.7,129900.0,60.3755,60.5135,60.3755,60.3755,129900.0
2013-10-23 11:15:00,78.69,78.84,78.68,78.82,19500.0,60.3678,60.4829,60.3601,60.4675,19500.0
2013-10-23 11:20:00,78.81,78.97,78.79,78.97,16200.0,60.4598,60.5826,60.4445,60.5826,16200.0
2013-10-23 11:25:00,78.97,79.03,78.95,79.01,17800.0,60.5826,60.6286,60.5672,60.6133,17800.0
2013-10-23 11:30:00,79.01,79.02,78.98,79.0,14100.0,60.6133,60.6209,60.5903,60.6056,14100.0
2013-10-23 11:35:00,79.01,79.02,78.98,79.02,11700.0,60.6133,60.6209,60.5903,60.6209,11700.0
2013-10-23 11:40:00,79.02,79.07,79.02,79.04,18300.0,60.6209,60.6593,60.6209,60.6363,18300.0
2013-10-23 11:45:00,79.04,79.07,78.97,78.98,18100.0,60.6363,60.6593,60.5826,60.5903,18100.0
2013-10-23 11:50:00,78.98,78.98,78.84,78.9,11000.0,60.5903,60.5903,60.4829,60.5289,11000.0
2013-10-23 11:55:00,78.92,78.92,78.86,78.9,6400.0,60.5442,60.5442,60.4982,60.5289,6400.0
2013-10-23 12:00:00,78.9,78.97,78.89,78.89,11600.0,60.5289,60.5826,60.5212,60.5212,11600.0
2013-10-23 12:05:00,78.89,78.89,78.82,78.89,7200.0,60.5212,60.5212,60.4675,60.5212,7200.0
2013-10-23 12:10:00,78.89,78.95,78.88,78.88,9000.0,60.5212,60.5672,60.5135,60.5135,9000.0
2013-10-23 12:15:00,78.88,78.93,78.83,78.85,5900.0,60.5135,60.5519,60.4752,60.4905,5900.0
2013-10-23 12:20:00,78.85,78.88,78.79,78.81,8400.0,60.4905,60.5135,60.4445,60.4598,8400.0
2013-10-23 12:25:00,78.79,78.84,78.75,78.83,6400.0,60.4445,60.4829,60.4138,60.4752,6400.0
2013-10-23 12:30:00,78.85,78.87,78.85,78.85,6400.0,60.4905,60.5059,60.4905,60.4905,6400.0
2013-10-23 12:35:00,78.87,78.87,78.78,78.78,9000.0,60.5059,60.5059,60.4368,60.4368,9000.0
2013-10-23 12:40:00,78.78,78.78,78.69,78.7,6400.0,60.4368,60.4368,60.3678,60.3755,6400.0
2013-10-23 12:45:00,78.71,78.72,78.64,78.67,23900.0,60.3831,60.3908,60.3294,60.3524,23900.0
2013-10-23 12:50:00,78.68,78.72,78.68,78.7,8000.0,60.3601,60.3908,60.3601,60.3755,8000.0
2013-10-23 12:55:00,78.69,78.74,78.69,78.73,6400.0,60.3678,60.4061,60.3678,60.3985,6400.0
2013-10-23 13:00:00,78.74,78.8,78.73,78.8,9700.0,60.4061,60.4522,60.3985,60.4522,9700.0
2013-10-23 13:05:00,78.8,78.83,78.79,78.79,7900.0,60.4522,60.4752,60.4445,60.4445,7900.0
2013-10-23 13:10:00,78.79,78.79,78.74,78.74,6200.0,60.4445,60.4445,60.4061,60.4061,6200.0
2013-10-23 13:15:00,78.75,78.75,78.71,78.71,7300.0,60.4138,60.4138,60.3831,60.3831,7300.0
2013-10-23 13:20:00,78.73,78.73,78.71,78.71,4100.0,60.3985,60.3985,60.3831,60.3831,4100.0
2013-10-23 13:25:00,78.7,78.7,78.62,78.64,15600.0,60.3755,60.3755,60.3141,60.3294,15600.0
2013-10-23 13:30:00,78.64,78.66,78.59,78.59,12600.0,60.3294,60.3448,60.2911,60.2911,12600.0
2013-10-23 13:35:00,78.59,78.62,78.57,78.6,24500.0,60.2911,60.3141,60.2757,60.2987,24500.0
2013-10-23 13:40:00,78.6,78.6,78.56,78.57,15000.0,60.2987,60.2987,60.2681,60.2757,15000.0
2013-10-23 13:45:00,78.58,78.59,78.54,78.58,14300.0,60.2834,60.2911,60.2527,60.2834,14300.0
2013-10-23 13:50:00,78.6,78.8,78.6,78.79,15800.0,60.2987,60.4522,60.2987,60.4445,15800.0
2013-10-23 13:55:00,78.79,78.85,78.75,78.75,12800.0,60.4445,60.4905,60.4138,60.4138,12800.0
2013-10-23 14:00:00,78.75,78.79,78.68,78.77,14800.0,60.4138,60.4445,60.3601,60.4292,14800.0
2013-10-23 14:05:00,78.76,78.87,78.76,78.84,18800.0,60.4215,60.5059,60.4215,60.4829,18800.0
2013-10-23 14:10:00,78.85,78.91,78.85,78.87,11400.0,60.4905,60.5366,60.4905,60.5059,11400.0
2013-10-23 14:15:00,78.87,78.88,78.77,78.77,13200.0,60.5059,60.5135,60.4292,60.4292,13200.0
2013-10-23 14:20:00,78.78,78.82,78.77,78.82,14500.0,60.4368,60.4675,60.4292,60.4675,14500.0
2013-10-23 14:25:00,78.82,78.89,78.79,78.88,20400.0,60.4675,60.5212,60.4445,60.5135,20400.0
2013-10-23 14:30:00,78.88,78.94,78.88,78.93,11300.0,60.5135,60.5596,60.5135,60.5519,11300.0
2013-10-23 14:35:00,78.93,78.95,78.84,78.94,17900.0,60.5519,60.5672,60.4829,60.5596,17900.0
2013-10-23 14:40:00,78.93,79.01,78.92,79.01,9600.0,60.5519,60.6133,60.5442,60.6133,9600.0
2013-10-23 14:45:00,79.01,79.02,78.95,78.98,12300.0,60.6133,60.6209,60.5672,60.5903,12300.0
2013-10-23 14:50:00,78.97,78.97,78.88,78.95,21900.0,60.5826,60.5826,60.5135,60.5672,21900.0
2013-10-23 14:55:00,78.96,79.0,78.92,79.0,20500.0,60.5749,60.6056,60.5442,60.6056,20500.0
2013-10-23 15:00:00,79.0,79.05,78.98,79.04,18800.0,60.6056,60.644,60.5903,60.6363,18800.0
2013-10-23 15:05:00,79.04,79.04,78.99,79.03,21300.0,60.6363,60.6363,60.5979,60.6286,21300.0
2013-10-23 15:10:00,79.03,79.04,78.99,79.0,27900.0,60.6286,60.6363,60.5979,60.6056,27900.0
2013-10-23 15:15:00,79.01,79.01,78.95,78.98,36100.0,60.6133,60.6133,60.5672,60.5903,36100.0
2013-10-23 15:20:00,78.97,79.0,78.95,78.98,29800.0,60.5826,60.6056,60.5672,60.5903,29800.0
2013-10-23 15:25:00,78.97,78.97,78.86,78.86,14900.0,60.5826,60.5826,60.4982,60.4982,14900.0
2013-10-23 15:30:00,78.86,78.97,78.86,78.97,20300.0,60.4982,60.5826,60.4982,60.5826,20300.0
2013-10-23 15:35:00,78.96,79.03,78.95,78.97,24800.0,60.5749,60.6286,60.5672,60.5826,24800.0
2013-10-23 15:40:00,78.96,78.97,78.89,78.9,18700.0,60.5749,60.5826,60.5212,60.5289,18700.0
2013-10-23 15:45:00,78.9,78.98,78.9,78.91,48200.0,60.5289,60.5903,60.5289,60.5366,48200.0
2013-10-23 15:50:00,78.91,78.97,78.89,78.92,46200.0,60.5366,60.5826,60.5212,60.5442,46200.0
2013-10-23 15:55:00,78.93,79.04,78.88,79.02,115200.0,60.5519,60.6363,60.5135,60.6209,115200.0
2013-10-24 09:30:00,79.39,79.8,79.16,79.64,85800.0,60.9048,61.2193,60.7283,61.0966,85800.0
2013-10-24 09:35:00,79.6,79.6,79.22,79.39,12600.0,61.0659,61.0659,60.7744,60.9048,12600.0
2013-10-24 09:40:00,79.28,79.63,79.27,79.61,17200.0,60.8204,61.0889,60.8127,61.0736,17200.0
2013-10-24 09:45:00,79.61,79.63,79.46,79.55,18400.0,61.0736,61.0889,60.9585,61.0275,18400.0
2013-10-24 09:50:00,79.56,79.63,79.49,79.62,22400.0,61.0352,61.0889,60.9815,61.0812,22400.0
2013-10-24 09:55:00,79.62,79.62,79.38,79.51,36900.0,61.0812,61.0812,60.8971,60.9969,36900.0
2013-10-24 10:00:00,79.51,79.67,79.46,79.64,19300.0,60.9969,61.1196,60.9585,61.0966,19300.0
2013-10-24 10:05:00,79.65,79.69,79.46,79.46,21300.0,61.1043,61.1349,60.9585,60.9585,21300.0
2013-10-24 10:10:00,79.46,79.64,79.44,79.6,25300.0,60.9585,61.0966,60.9432,61.0659,25300.0
2013-10-24 10:15:00,79.61,79.62,79.5,79.58,28400.0,61.0736,61.0812,60.9892,61.0506,28400.0
2013-10-24 10:20:00,79.6,79.62,79.52,79.57,14800.0,61.0659,61.0812,61.0045,61.0429,14800.0
2013-10-24 10:25:00,79.58,79.59,79.51,79.56,20700.0,61.0506,61.0582,60.9969,61.0352,20700.0
2013-10-24 10:30:00,79.55,79.59,79.51,79.57,16200.0,61.0275,61.0582,60.9969,61.0429,16200.0
2013-10-24 10:35:00,79.56,79.67,79.54,79.65,34600.0,61.0352,61.1196,61.0199,61.1043,34600.0
2013-10-24 10:40:00,79.65,79.72,79.63,79.71,11800.0,61.1043,61.158,61.0889,61.1503,11800.0
2013-10-24 10:45:00,79.7,79.75,79.7,79.72,11200.0,61.1426,61.181,61.1426,61.158,11200.0
2013-10-24 10:50:00,79.73,79.79,79.71,79.76,35600.0,61.1656,61.2117,61.1503,61.1886,35600.0
2013-10-24 10:55:00,79.77,79.83,79.75,79.77,29900.0,61.1963,61.2423,61.181,61.1963,29900.0
2013-10-24 11:00:00,79.76,79.84,79.75,79.78,11500.0,61.1886,61.25,61.181,61.204,11500.0
2013-10-24 11:05:00,79.79,79.8,79.71,79.75,13600.0,61.2117,61.2193,61.1503,61.181,13600.0
2013-10-24 11:10:00,79.77,79.81,79.73,79.78,11900.0,61.1963,61.227,61.1656,61.204,11900.0
2013-10-24 11:15:00,79.78,79.93,79.78,79.93,22400.0,61.204,61.3191,61.204,61.3191,22400.0
2013-10-24 11:20:00,79.9,79.91,79.82,79.9,19300.0,61.296,61.3037,61.2347,61.296,19300.0
2013-10-24 11:25:00,79.9,80.0,79.9,79.95,21400.0,61.296,61.3728,61.296,61.3344,21400.0
2013-10-24 11:30:00,79.94,79.99,79.9,79.9,22200.0,61.3267,61.3651,61.296,61.296,22200.0
2013-10-24 11:35:00,79.93,80.08,79.93,80.08,20300.0,61.3191,61.4341,61.3191,61.4341,20300.0
2013-10-24 11:40:00,80.07,80.11,80.03,80.08,15600.0,61.4265,61.4571,61.3958,61.4341,15600.0
2013-10-24 11:45:00,80.09,80.14,80.07,80.13,21800.0,61.4418,61.4802,61.4265,61.4725,21800.0
2013-10-24 11:50:00,80.13,80.16,80.1,80.15,20500.0,61.4725,61.4955,61.4495,61.4878,20500.0
2013-10-24 11:55:00,80.15,80.2,80.14,80.18,17400.0,61.4878,61.5262,61.4802,61.5109,17400.0
2013-10-24 12:00:00,80.17,80.18,80.1,80.12,20200.0,61.5032,61.5109,61.4495,61.4648,20200.0
2013-10-24 12:05:00,80.12,80.16,80.1,80.16,27100.0,61.4648,61.4955,61.4495,61.4955,27100.0
2013-10-24 12:10:00,80.16,80.17,80.11,80.15,14600.0,61.4955,61.5032,61.4571,61.4878,14600.0
2013-10-24 12:15:00,80.15,80.2,80.11,80.16,9800.0,61.4878,61.5262,61.4571,61.4955,9800.0
2013-10-24 12:20:00,80.14,80.19,80.14,80.18,9600.0,61.4802,61.5185,61.4802,61.5109,9600.0
2013-10-24 12:25:00,80.18,80.22,80.16,80.16,7500.0,61.5109,61.5415,61.4955,61.4955,7500.0
2013-10-24 12:30:00,80.17,80.19,80.12,80.12,7900.0,61.5032,61.5185,61.4648,61.4648,7900.0
2013-10-24 12:35:00,80.12,80.14,80.04,80.13,10300.0,61.4648,61.4802,61.4034,61.4725,10300.0
2013-10-24 12:40:00,80.12,80.12,79.96,79.97,14600.0,61.4648,61.4648,61.3421,61.3497,14600.0
2013-10-24 12:45:00,79.97,79.98,79.96,79.98,7700.0,61.3497,61.3574,61.3421,61.3574,7700.0
2013-10-24 12:50:00,79.98,79.99,79.93,79.94,8200.0,61.3574,61.3651,61.3191,61.3267,8200.0
2013-10-24 12:55:00,79.94,80.14,79.94,80.14,55800.0,61.3267,61.4802,61.3267,61.4802,55800.0
2013-10-24 13:00:00,80.14,80.17,80.1,80.1,12500.0,61.4802,61.5032,61.4495,61.4495,12500.0
2013-10-24 13:05:00,80.08,80.09,80.05,80.06,8500.0,61.4341,61.4418,61.4111,61.4188,8500.0
2013-10-24 13:10:00,80.05,80.05,79.99,80.04,12200.0,61.4111,61.4111,61.3651,61.4034,12200.0
2013-10-24 13:15:00,80.04,80.06,79.99,80.05,18600.0,61.4034,61.4188,61.3651,61.4111,18600.0
2013-10-24 13:20:00,80.05,80.11,80.04,80.05,19000.0,61.4111,61.4571,61.4034,61.4111,19000.0
2013-10-24 13:25:00,80.06,80.12,80.05,80.06,33200.0,61.4188,61.4648,61.4111,61.4188,33200.0
2013-10-24 13:30:00,80.06,80.14,80.05,80.1,8300.0,61.4188,61.4802,61.4111,61.4495,8300.0
2013-10-24 13:35:00,80.12,80.12,80.0,80.02,13400.0,61.4648,61.4648,61.3728,61.3881,13400.0
2013-10-24 13:40:00,80.02,80.05,79.97,80.05,36300.0,61.3881,61.4111,61.3497,61.4111,36300.0
2013-10-24 13:45:00,80.05,80.15,80.01,80.13,32600.0,61.4111,61.4878,61.3804,61.4725,32600.0
2013-10-24 13:50:00,80.13,80.2,80.12,80.15,10100.0,61.4725,61.5262,61.4648,61.4878,10100.0
2013-10-24 13:55:00,80.15,80.21,80.14,80.2,12300.0,61.4878,61.5339,61.4802,61.5262,12300.0
2013-10-24 14:00:00,80.19,80.2,80.09,80.11,9800.0,61.5185,61.5262,61.4418,61.4571,9800.0
2013-10-24 14:05:00,80.11,80.17,80.11,80.17,20900.0,61.4571,61.5032,61.4571,61.5032,20900.0
2013-10-24 14:10:00,80.18,80.21,80.17,80.18,12600.0,61.5109,61.5339,61.5032,61.5109,12600.0
2013-10-24 14:15:00,80.18,80.27,80.17,80.26,13100.0,61.5109,61.5799,61.5032,61.5722,13100.0
2013-10-24 14:20:00,80.26,80.26,80.21,80.22,31300.0,61.5722,61.5722,61.5339,61.5415,31300.0
2013-10-24 14:25:00,80.24,80.32,80.21,80.21,38000.0,61.5569,61.6183,61.5339,61.5339,38000.0
2013-10-24 14:30:00,80.21,80.21,80.13,80.19,29900.0,61.5339,61.5339,61.4725,61.5185,29900.0
2013-10-24 14:35:00,80.19,80.23,80.15,80.19,56800.0,61.5185,61.5492,61.4878,61.5185,56800.0
2013-10-24 14:40:00,80.19,80.2,80.16,80.2,22000.0,61.5185,61.5262,61.4955,61.5262,22000.0
2013-10-24 14:45:00,80.2,80.21,80.16,80.19,16500.0,61.5262,61.5339,61.4955,61.5185,16500.0
2013-10-24 14:50:00,80.19,80.22,80.18,80.2,8200.0,61.5185,61.5415,61.5109,61.5262,8200.0
2013-10-24 14:55:00,80.19,80.26,80.19,80.21,14400.0,61.5185,61.5722,61.5185,61.5339,14400.0
2013-10-24 15:00:00,80.2,80.27,80.19,80.27,14000.0,61.5262,61.5799,61.5185,61.5799,14000.0
2013-10-24 15:05:00,80.27,80.3,80.24,80.25,13200.0,61.5799,61.6029,61.5569,61.5646,13200.0
2013-10-24 15:10:00,80.24,80.39,80.24,80.38,24700.0,61.5569,61.672,61.5569,61.6643,24700.0
2013-10-24 15:15:00,80.37,80.41,80.34,80.4,41300.0,61.6566,61.6873,61.6336,61.6796,41300.0
2013-10-24 15:20:00,80.41,80.42,80.4,80.4,20800.0,61.6873,61.695,61.6796,61.6796,20800.0
2013-10-24 15:25:00,80.41,80.44,80.37,80.42,21400.0,61.6873,61.7103,61.6566,61.695,21400.0
2013-10-24 15:30:00,80.42,80.43,80.37,80.38,29900.0,61.695,61.7026,61.6566,61.6643,29900.0
2013-10-24 15:35:00,80.38,80.43,80.37,80.41,24900.0,61.6643,61.7026,61.6566,61.6873,24900.0
2013-10-24 15:40:00,80.43,80.46,80.41,80.43,30600.0,61.7026,61.7257,61.6873,61.7026,30600.0
2013-10-24 15:45:00,80.43,80.44,80.38,80.43,52700.0,61.7026,61.7103,61.6643,61.7026,52700.0
2013-10-24 15:50:00,80.44,80.51,80.43,80.5,81500.0,61.7103,61.764,61.7026,61.7563,81500.0
2013-10-24 15:55:00,80.51,80.56,80.4,80.4,149900.0,61.764,61.8024,61.6796,61.6796,149900.0
2013-10-25 09:30:00,80.3,80.3,79.82,80.13,94400.0,61.6029,61.6029,61.2347,61.4725,94400.0
2013-10-25 09:35:00,80.11,80.34,79.96,80.29,59800.0,61.4571,61.6336,61.3421,61.5952,59800.0
2013-10-25 09:40:00,80.28,80.32,79.88,79.94,32600.0,61.5876,61.6183,61.2807,61.3267,32600.0
2013-10-25 09:45:00,79.97,80.02,79.71,79.85,35600.0,61.3497,61.3881,61.1503,61.2577,35600.0
2013-10-25 09:50:00,79.88,80.0,79.74,79.92,21900.0,61.2807,61.3728,61.1733,61.3114,21900.0
2013-10-25 09:55:00,79.93,80.02,79.82,79.97,37500.0,61.3191,61.3881,61.2347,61.3497,37500.0
2013-10-25 10:00:00,80.0,80.13,79.99,80.03,33300.0,61.3728,61.4725,61.3651,61.3958,33300.0
2013-10-25 10:05:00,80.04,80.04,79.93,79.97,35600.0,61.4034,61.4034,61.3191,61.3497,35600.0
2013-10-25 10:10:00,79.94,79.99,79.88,79.91,19700.0,61.3267,61.3651,61.2807,61.3037,19700.0
2013-10-25 10:15:00,79.92,80.12,79.92,80.03,22000.0,61.3114,61.4648,61.3114,61.3958,22000.0
2013-10-25 10:20:00,80.02,80.04,79.92,79.92,20500.0,61.3881,61.4034,61.3114,61.3114,20500.0
2013-10-25 10:25:00,79.92,80.03,79.92,79.98,27500.0,61.3114,61.3958,61.3114,61.3574,27500.0
2013-10-25 10:30:00,79.98,80.04,79.93,79.97,26300.0,61.3574,61.4034,61.3191,61.3497,26300.0
2013-10-25 10:35:00,79.97,79.99,79.88,79.89,62600.0,61.3497,61.3651,61.2807,61.2884,62600.0
2013-10-25 10:40:00,79.88,79.95,79.84,79.87,64100.0,61.2807,61.3344,61.25,61.273,64100.0
2013-10-25 10:45:00,79.89,80.0,79.89,79.92,20500.0,61.2884,61.3728,61.2884,61.3114,20500.0
2013-10-25 10:50:00,79.91,80.12,79.91,80.09,11600.0,61.3037,61.4648,61.3037,61.4418,11600.0
2013-10-25 10:55:00,80.09,80.19,80.02,80.17,26800.0,61.4418,61.5185,61.3881,61.5032,26800.0
2013-10-25 11:00:00,80.16,80.23,80.13,80.22,18900.0,61.4955,61.5492,61.4725,61.5415,18900.0
2013-10-25 11:05:00,80.22,80.31,80.17,80.17,21900.0,61.5415,61.6106,61.5032,61.5032,21900.0
2013-10-25 11:10:00,80.19,80.21,80.14,80.2,16900.0,61.5185,61.5339,61.4802,61.5262,16900.0
2013-10-25 11:15:00,80.19,80.29,80.19,80.23,14600.0,61.5185,61.5952,61.5185,61.5492,14600.0
2013-10-25 11:20:00,80.22,80.37,80.22,80.37,22500.0,61.5415,61.6566,61.5415,61.6566,22500.0
2013-10-25 11:25:00,80.37,80.44,80.37,80.44,8100.0,61.6566,61.7103,61.6566,61.7103,8100.0
2013-10-25 11:30:00,80.44,80.45,80.41,80.41,8500.0,61.7103,61.718,61.6873,61.6873,8500.0
2013-10-25 11:35:00,80.4,80.48,80.39,80.41,22500.0,61.6796,61.741,61.672,61.6873,22500.0
2013-10-25 11:40:00,80.42,80.43,80.34,80.41,16700.0,61.695,61.7026,61.6336,61.6873,16700.0
2013-10-25 11:45:00,80.41,80.43,80.34,80.38,12200.0,61.6873,61.7026,61.6336,61.6643,12200.0
2013-10-25 11:50:00,80.38,80.4,80.33,80.37,10100.0,61.6643,61.6796,61.6259,61.6566,10100.0
2013-10-25 11:55:00,80.35,80.43,80.35,80.41,10300.0,61.6413,61.7026,61.6413,61.6873,10300.0
2013-10-25 12:00:00,80.42,80.42,80.32,80.35,10800.0,61.695,61.695,61.6183,61.6413,10800.0
2013-10-25 12:05:00,80.36,80.42,80.36,80.39,8600.0,61.6489,61.695,61.6489,61.672,8600.0
2013-10-25 12:10:00,80.38,80.39,80.2,80.22,11100.0,61.6643,61.672,61.5262,61.5415,11100.0
2013-10-25 12:15:00,80.22,80.39,80.22,80.34,14700.0,61.5415,61.672,61.5415,61.6336,14700.0
2013-10-25 12:20:00,80.34,80.35,80.26,80.27,7600.0,61.6336,61.6413,61.5722,61.5799,7600.0
2013-10-25 12:25:00,80.27,80.28,80.22,80.23,126600.0,61.5799,61.5876,61.5415,61.5492,126600.0
2013-10-25 12:30:00,80.23,80.27,80.21,80.25,10100.0,61.5492,61.5799,61.5339,61.5646,10100.0
2013-10-25 12:35:00,80.25,80.38,80.24,80.33,36200.0,61.5646,61.6643,61.5569,61.6259,36200.0
2013-10-25 12:40:00,80.33,80.38,80.33,80.35,12200.0,61.6259,61.6643,61.6259,61.6413,12200.0
2013-10-25 12:45:00,80.36,80.38,80.35,80.38,5300.0,61.6489,61.6643,61.6413,61.6643,5300.0
2013-10-25 12:50:00,80.38,80.41,80.33,80.34,8900.0,61.6643,61.6873,61.6259,61.6336,8900.0
2013-10-25 12:55:00,80.34,80.4,80.3,80.4,7200.0,61.6336,61.6796,61.6029,61.6796,7200.0
2013-10-25 13:00:00,80.4,80.41,80.34,80.35,5400.0,61.6796,61.6873,61.6336,61.6413,5400.0
2013-10-25 13:05:00,80.36,80.38,80.35,80.36,7800.0,61.6489,61.6643,61.6413,61.6489,7800.0
2013-10-25 13:10:00,80.37,80.39,80.34,80.37,9100.0,61.6566,61.672,61.6336,61.6566,9100.0
2013-10-25 13:15:00,80.36,80.42,80.35,80.39,5300.0,61.6489,61.695,61.6413,61.672,5300.0
2013-10-25 13:20:00,80.38,80.38,80.32,80.34,6400.0,61.6643,61.6643,61.6183,61.6336,6400.0
2013-10-25 13:25:00,80.34,80.39,80.32,80.38,15400.0,61.6336,61.672,61.6183,61.6643,15400.0
2013-10-25 13:30:00,80.38,80.4,80.36,80.4,9900.0,61.6643,61.6796,61.6489,61.6796,9900.0
2013-10-25 13:35:00,80.41,80.49,80.4,80.48,15100.0,61.6873,61.7487,61.6796,61.741,15100.0
2013-10-25 13:40:00,80.47,80.48,80.43,80.45,11800.0,61.7333,61.741,61.7026,61.718,11800.0
2013-10-25 13:45:00,80.45,80.46,80.38,80.38,10600.0,61.718,61.7257,61.6643,61.6643,10600.0
2013-10-25 13:50:00,80.39,80.47,80.39,80.47,10200.0,61.672,61.7333,61.672,61.7333,10200.0
2013-10-25 13:55:00,80.46,80.46,80.42,80.43,7600.0,61.7257,61.7257,61.695,61.7026,7600.0
2013-10-25 14:00:00,80.43,80.45,80.38,80.45,17300.0,61.7026,61.718,61.6643,61.718,17300.0
2013-10-25 14:05:00,80.45,80.59,80.45,80.57,17000.0,61.718,61.8254,61.718,61.81,17000.0
2013-10-25 14:10:00,80.57,80.59,80.53,80.54,10700.0,61.81,61.8254,61.7794,61.787,10700.0
2013-10-25 14:15:00,80.53,80.59,80.5,80.59,10400.0,61.7794,61.8254,61.7563,61.8254,10400.0
2013-10-25 14:20:00,80.59,80.59,80.54,80.56,10700.0,61.8254,61.8254,61.787,61.8024,10700.0
2013-10-25 14:25:00,80.56,80.63,80.56,80.57,15300.0,61.8024,61.8561,61.8024,61.81,15300.0
2013-10-25 14:30:00,80.57,80.58,80.47,80.49,13200.0,61.81,61.8177,61.7333,61.7487,13200.0
2013-10-25 14:35:00,80.49,80.58,80.48,80.55,12200.0,61.7487,61.8177,61.741,61.7947,12200.0
2013-10-25 14:40:00,80.55,80.58,80.55,80.57,7100.0,61.7947,61.8177,61.7947,61.81,7100.0
2013-10-25 14:45:00,80.58,80.58,80.52,80.56,9000.0,61.8177,61.8177,61.7717,61.8024,9000.0
2013-10-25 14:50:00,80.57,80.61,80.56,80.61,12900.0,61.81,61.8407,61.8024,61.8407,12900.0
2013-10-25 14:55:00,80.61,80.63,80.6,80.63,16700.0,61.8407,61.8561,61.8331,61.8561,16700.0
2013-10-25 15:00:00,80.63,80.65,80.52,80.53,20300.0,61.8561,61.8714,61.7717,61.7794,20300.0
2013-10-25 15:05:00,80.52,80.52,80.46,80.47,13900.0,61.7717,61.7717,61.7257,61.7333,13900.0
2013-10-25 15:10:00,80.47,80.59,80.47,80.59,17100.0,61.7333,61.8254,61.7333,61.8254,17100.0
2013-10-25 15:15:00,80.59,80.66,80.57,80.63,20700.0,61.8254,61.8791,61.81,61.8561,20700.0
2013-10-25 15:20:00,80.64,80.65,80.55,80.56,17900.0,61.8637,61.8714,61.7947,61.8024,17900.0
2013-10-25 15:25:00,80.57,80.62,80.53,80.57,19800.0,61.81,61.8484,61.7794,61.81,19800.0
2013-10-25 15:30:00,80.56,80.61,80.55,80.58,27700.0,61.8024,61.8407,61.7947,61.8177,27700.0
2013-10-25 15:35:00,80.59,80.6,80.54,80.55,15200.0,61.8254,61.8331,61.787,61.7947,15200.0
2013-10-25 15:40:00,80.55,80.65,80.52,80.65,43500.0,61.7947,61.8714,61.7717,61.8714,43500.0
2013-10-25 15:45:00,80.64,80.83,80.62,80.8,86300.0,61.8637,62.0095,61.8484,61.9865,86300.0
2013-10-25 15:50:00,80.8,80.87,80.8,80.83,156600.0,61.9865,62.0402,61.9865,62.0095,156600.0
2013-10-25 15:55:00,80.83,80.86,80.71,80.82,158200.0,62.0095,62.0325,61.9174,62.0018,158200.0
2013-10-28 09:30:00,80.94,80.96,80.4,80.51,31500.0,62.0939,62.1092,61.6796,61.764,31500.0
2013-10-28 09:35:00,80.51,80.82,80.51,80.63,38700.0,61.764,62.0018,61.764,61.8561,38700.0
2013-10-28 09:40:00,80.61,80.62,80.3,80.3,19100.0,61.8407,61.8484,61.6029,61.6029,19100.0
2013-10-28 09:45:00,80.31,80.5,80.3,80.49,16700.0,61.6106,61.7563,61.6029,61.7487,16700.0
2013-10-28 09:50:00,80.48,80.57,80.39,80.54,39500.0,61.741,61.81,61.672,61.787,39500.0
2013-10-28 09:55:00,80.56,80.65,80.49,80.62,37300.0,61.8024,61.8714,61.7487,61.8484,37300.0
2013-10-28 10:00:00,80.61,80.67,80.57,80.63,26900.0,61.8407,61.8868,61.81,61.8561,26900.0
2013-10-28 10:05:00,80.63,80.65,80.53,80.56,29700.0,61.8561,61.8714,61.7794,61.8024,29700.0
2013-10-28 10:10:00,80.56,80.59,80.55,80.55,17300.0,61.8024,61.8254,61.7947,61.7947,17300.0
2013-10-28 10:15:00,80.56,80.58,80.43,80.44,34800.0,61.8024,61.8177,61.7026,61.7103,34800.0
2013-10-28 10:20:00,80.44,80.44,80.26,80.33,17300.0,61.7103,61.7103,61.5722,61.6259,17300.0
2013-10-28 10:25:00,80.34,80.36,80.21,80.21,11700.0,61.6336,61.6489,61.5339,61.5339,11700.0
2013-10-28 10:30:00,80.23,80.27,80.17,80.19,10800.0,61.5492,61.5799,61.5032,61.5185,10800.0
2013-10-28 10:35:00,80.2,80.22,79.95,79.96,33900.0,61.5262,61.5415,61.3344,61.3421,33900.0
2013-10-28 10:40:00,79.96,80.1,79.95,80.07,37700.0,61.3421,61.4495,61.3344,61.4265,37700.0
2013-10-28 10:45:00,80.09,80.1,79.94,80.0,25500.0,61.4418,61.4495,61.3267,61.3728,25500.0
2013-10-28 10:50:00,80.0,80.04,79.9,79.91,65500.0,61.3728,61.4034,61.296,61.3037,65500.0
2013-10-28 10:55:00,79.9,80.11,79.9,80.09,56600.0,61.296,61.4571,61.296,61.4418,56600.0
2013-10-28 11:00:00,80.07,80.15,80.01,80.15,12200.0,61.4265,61.4878,61.3804,61.4878,12200.0
2013-10-28 11:05:00,80.14,80.14,80.06,80.09,10600.0,61.4802,61.4802,61.4188,61.4418,10600.0
2013-10-28 11:10:00,80.1,80.1,80.02,80.02,20200.0,61.4495,61.4495,61.3881,61.3881,20200.0
2013-10-28 11:15:00,80.03,80.06,79.98,79.98,13200.0,61.3958,61.4188,61.3574,61.3574,13200.0
2013-10-28 11:20:00,79.97,79.98,79.91,79.93,11700.0,61.3497,61.3574,61.3037,61.3191,11700.0
2013-10-28 11:25:00,79.92,79.99,79.91,79.99,11200.0,61.3114,61.3651,61.3037,61.3651,11200.0
2013-10-28 11:30:00,79.98,80.0,79.94,79.99,9700.0,61.3574,61.3728,61.3267,61.3651,9700.0
2013-10-28 11:35:00,80.0,80.11,80.0,80.11,15000.0,61.3728,61.4571,61.3728,61.4571,15000.0
2013-10-28 11:40:00,80.12,80.13,80.06,80.09,16000.0,61.4648,61.4725,61.4188,61.4418,16000.0
2013-10-28 11:45:00,80.1,80.18,80.1,80.18,10800.0,61.4495,61.5109,61.4495,61.5109,10800.0
2013-10-28 11:50:00,80.17,80.22,80.17,80.17,21700.0,61.5032,61.5415,61.5032,61.5032,21700.0
2013-10-28 11:55:00,80.19,80.26,80.16,80.22,41400.0,61.5185,61.5722,61.4955,61.5415,41400.0
2013-10-28 12:00:00,80.23,80.24,80.19,80.22,13100.0,61.5492,61.5569,61.5185,61.5415,13100.0
2013-10-28 12:05:00,80.21,80.24,80.19,80.22,16700.0,61.5339,61.5569,61.5185,61.5415,16700.0
2013-10-28 12:10:00,80.22,80.25,80.19,80.24,62600.0,61.5415,61.5646,61.5185,61.5569,62600.0
2013-10-28 12:15:00,80.24,80.25,80.17,80.22,8600.0,61.5569,61.5646,61.5032,61.5415,8600.0
2013-10-28 12:20:00,80.22,80.24,80.21,80.23,7600.0,61.5415,61.5569,61.5339,61.5492,7600.0
2013-10-28 12:25:00,80.22,80.23,80.18,80.22,10800.0,61.5415,61.5492,61.5109,61.5415,10800.0
2013-10-28 12:30:00,80.23,80.23,80.17,80.19,4100.0,61.5492,61.5492,61.5032,61.5185,4100.0
2013-10-28 12:35:00,80.19,80.25,80.19,80.23,4200.0,61.5185,61.5646,61.5185,61.5492,4200.0
2013-10-28 12:40:00,80.22,80.29,80.22,80.24,6000.0,61.5415,61.5952,61.5415,61.5569,6000.0
2013-10-28 12:45:00,80.23,80.37,80.22,80.37,10600.0,61.5492,61.6566,61.5415,61.6566,10600.0
2013-10-28 12:50:00,80.38,80.42,80.36,80.4,13600.0,61.6643,61.695,61.6489,61.6796,13600.0
2013-10-28 12:55:00,80.41,80.44,80.38,80.38,8700.0,61.6873,61.7103,61.6643,61.6643,8700.0
2013-10-28 13:00:00,80.39,80.41,80.36,80.38,5400.0,61.672,61.6873,61.6489,61.6643,5400.0
2013-10-28 13:05:00,80.38,80.44,80.37,80.41,5700.0,61.6643,61.7103,61.6566,61.6873,5700.0
2013-10-28 13:10:00,80.41,80.44,80.36,80.38,13100.0,61.6873,61.7103,61.6489,61.6643,13100.0
2013-10-28 13:15:00,80.37,80.42,80.37,80.41,7800.0,61.6566,61.695,61.6566,61.6873,7800.0
2013-10-28 13:20:00,80.42,80.42,80.36,80.37,8600.0,61.695,61.695,61.6489,61.6566,8600.0
2013-10-28 13:25:00,80.36,80.41,80.35,80.37,11600.0,61.6489,61.6873,61.6413,61.6566,11600.0
2013-10-28 13:30:00,80.37,80.39,80.33,80.35,6300.0,61.6566,61.672,61.6259,61.6413,6300.0
2013-10-28 13:35:00,80.35,80.37,80.33,80.35,11800.0,61.6413,61.6566,61.6259,61.6413,11800.0
2013-10-28 13:40:00,80.35,80.38,80.34,80.36,6800.0,61.6413,61.6643,61.6336,61.6489,6800.0
2013-10-28 13:45:00,80.37,80.39,80.31,80.31,8500.0,61.6566,61.672,61.6106,61.6106,8500.0
2013-10-28 13:50:00,80.32,80.36,80.32,80.34,13600.0,61.6183,61.6489,61.6183,61.6336,13600.0
2013-10-28 13:55:00,80.35,80.35,80.26,80.28,12700.0,61.6413,61.6413,61.5722,61.5876,12700.0
2013-10-28 14:00:00,80.27,80.38,80.27,80.32,7000.0,61.5799,61.6643,61.5799,61.6183,7000.0
2013-10-28 14:05:00,80.34,80.45,80.34,80.45,11300.0,61.6336,61.718,61.6336,61.718,11300.0
2013-10-28 14:10:00,80.45,80.45,80.37,80.38,12000.0,61.718,61.718,61.6566,61.6643,12000.0
2013-10-28 14:15:00,80.39,80.44,80.39,80.44,8400.0,61.672,61.7103,61.672,61.7103,8400.0
2013-10-28 14:20:00,80.43,80.55,80.43,80.54,17700.0,61.7026,61.7947,61.7026,61.787,17700.0
2013-10-28 14:25:00,80.54,80.57,80.52,80.53,14500.0,61.787,61.81,61.7717,61.7794,14500.0
2013-10-28 14:30:00,80.52,80.6,80.5,80.5,13300.0,61.7717,61.8331,61.7563,61.7563,13300.0
2013-10-28 14:35:00,80.5,80.58,80.5,80.56,23800.0,61.7563,61.8177,61.7563,61.8024,23800.0
2013-10-28 14:40:00,80.57,80.62,80.57,80.6,10700.0,61.81,61.8484,61.81,61.8331,10700.0
2013-10-28 14:45:00,80.6,80.64,80.59,80.64,11200.0,61.8331,61.8637,61.8254,61.8637,11200.0
2013-10-28 14:50:00,80.63,80.64,80.48,80.51,24900.0,61.8561,61.8637,61.741,61.764,24900.0
2013-10-28 14:55:00,80.51,80.53,80.49,80.52,17600.0,61.764,61.7794,61.7487,61.7717,17600.0
2013-10-28 15:00:00,80.51,80.52,80.43,80.44,25100.0,61.764,61.7717,61.7026,61.7103,25100.0
2013-10-28 15:05:00,80.45,80.46,80.34,80.35,30000.0,61.718,61.7257,61.6336,61.6413,30000.0
2013-10-28 15:10:00,80.36,80.38,80.34,80.37,23200.0,61.6489,61.6643,61.6336,61.6566,23200.0
2013-10-28 15:15:00,80.37,80.38,80.3,80.33,27700.0,61.6566,61.6643,61.6029,61.6259,27700.0
2013-10-28 15:20:00,80.35,80.37,80.31,80.33,17000.0,61.6413,61.6566,61.6106,61.6259,17000.0
2013-10-28 15:25:00,80.32,80.35,80.3,80.34,17600.0,61.6183,61.6413,61.6029,61.6336,17600.0
2013-10-28 15:30:00,80.32,80.33,80.24,80.25,27100.0,61.6183,61.6259,61.5569,61.5646,27100.0
2013-10-28 15:35:00,80.25,80.27,80.21,80.27,32700.0,61.5646,61.5799,61.5339,61.5799,32700.0
2013-10-28 15:40:00,80.26,80.29,80.25,80.27,44400.0,61.5722,61.5952,61.5646,61.5799,44400.0
2013-10-28 15:45:00,80.27,80.28,80.17,80.26,63200.0,61.5799,61.5876,61.5032,61.5722,63200.0
2013-10-28 15:50:00,80.27,80.29,80.23,80.25,90200.0,61.5799,61.5952,61.5492,61.5646,90200.0
2013-10-28 15:55:00,80.26,80.39,80.24,80.33,236200.0,61.5722,61.672,61.5569,61.6259,236200.0
2013-10-29 09:30:00,80.26,80.52,80.01,80.05,47900.0,61.5722,61.7717,61.3804,61.4111,47900.0
2013-10-29 09:35:00,80.05,80.14,79.91,80.02,43200.0,61.4111,61.4802,61.3037,61.3881,43200.0
2013-10-29 09:40:00,80.03,80.04,79.82,79.89,39400.0,61.3958,61.4034,61.2347,61.2884,39400.0
2013-10-29 09:45:00,79.89,79.95,79.69,79.77,21700.0,61.2884,61.3344,61.1349,61.1963,21700.0
2013-10-29 09:50:00,79.71,79.9,79.71,79.75,27500.0,61.1503,61.296,61.1503,61.181,27500.0
2013-10-29 09:55:00,79.76,79.86,79.73,79.77,14700.0,61.1886,61.2654,61.1656,61.1963,14700.0
2013-10-29 10:00:00,79.74,79.85,79.68,79.77,17200.0,61.1733,61.2577,61.1273,61.1963,17200.0
2013-10-29 10:05:00,79.73,79.93,79.73,79.81,12100.0,61.1656,61.3191,61.1656,61.227,12100.0
2013-10-29 10:10:00,79.81,79.9,79.79,79.82,11200.0,61.227,61.296,61.2117,61.2347,11200.0
2013-10-29 10:15:00,79.81,79.81,79.67,79.73,37000.0,61.227,61.227,61.1196,61.1656,37000.0
2013-10-29 10:20:00,79.73,79.88,79.73,79.85,14800.0,61.1656,61.2807,61.1656,61.2577,14800.0
2013-10-29 10:25:00,79.82,79.95,79.82,79.93,36500.0,61.2347,61.3344,61.2347,61.3191,36500.0
2013-10-29 10:30:00,79.93,80.0,79.92,79.96,24600.0,61.3191,61.3728,61.3114,61.3421,24600.0
2013-10-29 10:35:00,79.95,80.01,79.92,79.98,14700.0,61.3344,61.3804,61.3114,61.3574,14700.0
2013-10-29 10:40:00,79.98,80.0,79.88,79.93,9100.0,61.3574,61.3728,61.2807,61.3191,9100.0
2013-10-29 10:45:00,79.94,79.96,79.85,79.9,23900.0,61.3267,61.3421,61.2577,61.296,23900.0
2013-10-29 10:50:00,79.9,79.99,79.86,79.92,14700.0,61.296,61.3651,61.2654,61.3114,14700.0
2013-10-29 10:55:00,79.95,79.95,79.87,79.89,21300.0,61.3344,61.3344,61.273,61.2884,21300.0
2013-10-29 11:00:00,79.9,79.96,79.87,79.94,18300.0,61.296,61.3421,61.273,61.3267,18300.0
2013-10-29 11:05:00,79.96,79.99,79.91,79.96,13300.0,61.3421,61.3651,61.3037,61.3421,13300.0
2013-10-29 11:10:00,79.94,79.99,79.93,79.97,26600.0,61.3267,61.3651,61.3191,61.3497,26600.0
2013-10-29 11:15:00,79.97,80.03,79.94,80.03,8700.0,61.3497,61.3958,61.3267,61.3958,8700.0
2013-10-29 11:20:00,80.01,80.06,80.0,80.06,9000.0,61.3804,61.4188,61.3728,61.4188,9000.0
2013-10-29 11:25:00,80.05,80.12,80.02,80.11,14100.0,61.4111,61.4648,61.3881,61.4571,14100.0
2013-10-29 11:30:00,80.08,80.11,80.05,80.06,6500.0,61.4341,61.4571,61.4111,61.4188,6500.0
2013-10-29 11:35:00,80.05,80.07,80.02,80.03,6300.0,61.4111,61.4265,61.3881,61.3958,6300.0
2013-10-29 11:40:00,80.03,80.06,80.0,80.01,11200.0,61.3958,61.4188,61.3728,61.3804,11200.0
2013-10-29 11:45:00,80.0,80.02,79.93,79.93,21900.0,61.3728,61.3881,61.3191,61.3191,21900.0
2013-10-29 11:50:00,79.96,79.99,79.94,79.97,6000.0,61.3421,61.3651,61.3267,61.3497,6000.0
2013-10-29 11:55:00,79.97,79.98,79.9,79.91,9400.0,61.3497,61.3574,61.296,61.3037,9400.0
2013-10-29 12:00:00,79.91,79.94,79.88,79.92,20700.0,61.3037,61.3267,61.2807,61.3114,20700.0
2013-10-29 12:05:00,79.91,79.93,79.9,79.92,8600.0,61.3037,61.3191,61.296,61.3114,8600.0
2013-10-29 12:10:00,79.93,79.97,79.9,79.95,81100.0,61.3191,61.3497,61.296,61.3344,81100.0
2013-10-29 12:15:00,79.97,79.97,79.92,79.93,10000.0,61.3497,61.3497,61.3114,61.3191,10000.0
2013-10-29 12:20:00,79.93,79.96,79.9,79.93,9000.0,61.3191,61.3421,61.296,61.3191,9000.0
2013-10-29 12:25:00,79.95,79.95,79.91,79.93,5900.0,61.3344,61.3344,61.3037,61.3191,5900.0
2013-10-29 12:30:00,79.94,79.96,79.86,79.92,14300.0,61.3267,61.3421,61.2654,61.3114,14300.0
2013-10-29 12:35:00,79.92,79.95,79.87,79.88,6600.0,61.3114,61.3344,61.273,61.2807,6600.0
2013-10-29 12:40:00,79.88,79.91,79.84,79.84,9200.0,61.2807,61.3037,61.25,61.25,9200.0
2013-10-29 12:45:00,79.86,79.88,79.81,79.84,11900.0,61.2654,61.2807,61.227,61.25,11900.0
2013-10-29 12:50:00,79.84,79.85,79.79,79.8,19500.0,61.25,61.2577,61.2117,61.2193,19500.0
2013-10-29 12:55:00,79.8,79.8,79.74,79.75,11100.0,61.2193,61.2193,61.1733,61.181,11100.0
2013-10-29 13:00:00,79.75,79.76,79.71,79.75,33600.0,61.181,61.1886,61.1503,61.181,33600.0
2013-10-29 13:05:00,79.75,79.81,79.74,79.8,25900.0,61.181,61.227,61.1733,61.2193,25900.0
2013-10-29 13:10:00,79.8,79.84,79.78,79.8,21100.0,61.2193,61.25,61.204,61.2193,21100.0
2013-10-29 13:15:00,79.81,79.83,79.78,79.78,12200.0,61.227,61.2423,61.204,61.204,12200.0
2013-10-29 13:20:00,79.79,79.82,79.78,79.79,12700.0,61.2117,61.2347,61.204,61.2117,12700.0
2013-10-29 13:25:00,79.79,79.82,79.76,79.76,17300.0,61.2117,61.2347,61.1886,61.1886,17300.0
2013-10-29 13:30:00,79.77,79.84,79.76,79.81,16100.0,61.1963,61.25,61.1886,61.227,16100.0
2013-10-29 13:35:00,79.83,79.84,79.76,79.83,10200.0,61.2423,61.25,61.1886,61.2423,10200.0
2013-10-29 13:40:00,79.84,79.87,79.8,79.81,18400.0,61.25,61.273,61.2193,61.227,18400.0
2013-10-29 13:45:00,79.81,79.86,79.78,79.79,14000.0,61.227,61.2654,61.204,61.2117,14000.0
2013-10-29 13:50:00,79.78,79.79,79.75,79.77,5400.0,61.204,61.2117,61.181,61.1963,5400.0
2013-10-29 13:55:00,79.77,79.81,79.76,79.8,9400.0,61.1963,61.227,61.1886,61.2193,9400.0
2013-10-29 14:00:00,79.8,79.9,79.79,79.88,15300.0,61.2193,61.296,61.2117,61.2807,15300.0
2013-10-29 14:05:00,79.9,79.91,79.86,79.87,18900.0,61.296,61.3037,61.2654,61.273,18900.0
2013-10-29 14:10:00,79.88,79.88,79.82,79.84,13200.0,61.2807,61.2807,61.2347,61.25,13200.0
2013-10-29 14:15:00,79.84,79.88,79.84,79.87,8400.0,61.25,61.2807,61.25,61.273,8400.0
2013-10-29 14:20:00,79.86,79.86,79.8,79.8,21100.0,61.2654,61.2654,61.2193,61.2193,21100.0
2013-10-29 14:25:00,79.8,79.87,79.8,79.85,13900.0,61.2193,61.273,61.2193,61.2577,13900.0
2013-10-29 14:30:00,79.86,79.93,79.86,79.9,11800.0,61.2654,61.3191,61.2654,61.296,11800.0
2013-10-29 14:35:00,79.9,79.92,79.88,79.88,14600.0,61.296,61.3114,61.2807,61.2807,14600.0
2013-10-29 14:40:00,79.89,79.89,79.82,79.86,21100.0,61.2884,61.2884,61.2347,61.2654,21100.0
2013-10-29 14:45:00,79.86,79.93,79.85,79.89,13000.0,61.2654,61.3191,61.2577,61.2884,13000.0
2013-10-29 14:50:00,79.89,79.89,79.85,79.85,12100.0,61.2884,61.2884,61.2577,61.2577,12100.0
2013-10-29 14:55:00,79.86,79.92,79.86,79.92,17300.0,61.2654,61.3114,61.2654,61.3114,17300.0
2013-10-29 15:00:00,79.93,79.93,79.83,79.86,46000.0,61.3191,61.3191,61.2423,61.2654,46000.0
2013-10-29 15:05:00,79.86,79.94,79.85,79.93,11400.0,61.2654,61.3267,61.2577,61.3191,11400.0
2013-10-29 15:10:00,79.94,79.94,79.89,79.9,74800.0,61.3267,61.3267,61.2884,61.296,74800.0
2013-10-29 15:15:00,79.9,79.92,79.89,79.9,49600.0,61.296,61.3114,61.2884,61.296,49600.0
2013-10-29 15:20:00,79.9,79.96,79.89,79.95,21200.0,61.296,61.3421,61.2884,61.3344,21200.0
2013-10-29 15:25:00,79.95,79.98,79.94,79.96,23600.0,61.3344,61.3574,61.3267,61.3421,23600.0
2013-10-29 15:30:00,79.97,79.97,79.91,79.96,24200.0,61.3497,61.3497,61.3037,61.3421,24200.0
2013-10-29 15:35:00,79.95,80.06,79.95,80.06,32100.0,61.3344,61.4188,61.3344,61.4188,32100.0
2013-10-29 15:40:00,80.06,80.2,80.03,80.2,25200.0,61.4188,61.5262,61.3958,61.5262,25200.0
2013-10-29 15:45:00,80.19,80.21,80.05,80.11,64200.0,61.5185,61.5339,61.4111,61.4571,64200.0
2013-10-29 15:50:00,80.12,80.27,80.11,80.27,60200.0,61.4648,61.5799,61.4571,61.5799,60200.0
2013-10-29 15:55:00,80.26,80.38,80.23,80.29,101400.0,61.5722,61.6643,61.5492,61.5952,101400.0
2013-10-30 09:30:00,79.05,80.5,78.75,79.54,234900.0,60.644,61.7563,60.4138,61.0199,234900.0
2013-10-30 09:35:00,79.54,79.69,78.95,79.44,123600.0,61.0199,61.1349,60.5672,60.9432,123600.0
2013-10-30 09:40:00,79.42,79.42,79.05,79.19,51000.0,60.9278,60.9278,60.644,60.7514,51000.0
2013-10-30 09:45:00,79.26,79.9,79.18,79.87,97300.0,60.8051,61.296,60.7437,61.273,97300.0
2013-10-30 09:50:00,79.77,79.9,79.39,79.73,74200.0,61.1963,61.296,60.9048,61.1656,74200.0
2013-10-30 09:55:00,79.78,80.46,79.62,79.98,113700.0,61.204,61.7257,61.0812,61.3574,113700.0
2013-10-30 10:00:00,79.98,80.25,79.96,80.12,30700.0,61.3574,61.5646,61.3421,61.4648,30700.0
2013-10-30 10:05:00,80.18,80.9,80.12,80.55,61500.0,61.5109,62.0632,61.4648,61.7947,61500.0
2013-10-30 10:10:00,80.56,81.36,80.56,80.74,113900.0,61.8024,62.4161,61.8024,61.9405,113900.0
2013-10-30 10:15:00,80.77,80.79,80.35,80.5,68500.0,61.9635,61.9788,61.6413,61.7563,68500.0
2013-10-30 10:20:00,80.48,80.56,80.45,80.48,12900.0,61.741,61.8024,61.718,61.741,12900.0
2013-10-30 10:25:00,80.53,80.84,80.5,80.6,16200.0,61.7794,62.0172,61.7563,61.8331,16200.0
2013-10-30 10:30:00,80.59,80.8,80.53,80.57,21600.0,61.8254,61.9865,61.7794,61.81,21600.0
2013-10-30 10:35:00,80.58,80.62,80.48,80.52,21700.0,61.8177,61.8484,61.741,61.7717,21700.0
2013-10-30 10:40:00,80.5,80.59,80.33,80.48,30600.0,61.7563,61.8254,61.6259,61.741,30600.0
2013-10-30 10:45:00,80.41,80.55,80.27,80.28,27800.0,61.6873,61.7947,61.5799,61.5876,27800.0
2013-10-30 10:50:00,80.29,80.36,79.96,80.04,44000.0,61.5952,61.6489,61.3421,61.4034,44000.0
2013-10-30 10:55:00,80.05,80.42,80.04,80.29,39900.0,61.4111,61.695,61.4034,61.5952,39900.0
2013-10-30 11:00:00,80.31,80.38,80.23,80.29,33200.0,61.6106,61.6643,61.5492,61.5952,33200.0
2013-10-30 11:05:00,80.28,80.43,80.24,80.32,26200.0,61.5876,61.7026,61.5569,61.6183,26200.0
2013-10-30 11:10:00,80.35,80.38,80.24,80.3,22800.0,61.6413,61.6643,61.5569,61.6029,22800.0
2013-10-30 11:15:00,80.26,80.43,80.26,80.3,51600.0,61.5722,61.7026,61.5722,61.6029,51600.0
2013-10-30 11:20:00,80.3,80.8,80.3,80.62,63200.0,61.6029,61.9865,61.6029,61.8484,63200.0
2013-10-30 11:25:00,80.65,80.78,80.63,80.64,27500.0,61.8714,61.9711,61.8561,61.8637,27500.0
2013-10-30 11:30:00,80.7,80.72,80.55,80.56,82000.0,61.9098,61.9251,61.7947,61.8024,82000.0
2013-10-30 11:35:00,80.55,80.69,80.49,80.63,23600.0,61.7947,61.9021,61.7487,61.8561,23600.0
2013-10-30 11:40:00,80.62,80.65,80.5,80.54,19600.0,61.8484,61.8714,61.7563,61.787,19600.0
2013-10-30 11:45:00,80.54,80.61,80.44,80.53,23500.0,61.787,61.8407,61.7103,61.7794,23500.0
2013-10-30 11:50:00,80.53,80.6,80.45,80.54,38200.0,61.7794,61.8331,61.718,61.787,38200.0
2013-10-30 11:55:00,80.55,80.61,80.48,80.6,16700.0,61.7947,61.8407,61.741,61.8331,16700.0
2013-10-30 12:00:00,80.6,80.7,80.55,80.66,16300.0,61.8331,61.9098,61.7947,61.8791,16300.0
2013-10-30 12:05:00,80.67,80.73,80.6,80.73,15700.0,61.8868,61.9328,61.8331,61.9328,15700.0
2013-10-30 12:10:00,80.7,80.71,80.55,80.65,19500.0,61.9098,61.9174,61.7947,61.8714,19500.0
2013-10-30 12:15:00,80.7,80.72,80.66,80.68,30200.0,61.9098,61.9251,61.8791,61.8944,30200.0
2013-10-30 12:20:00,80.69,80.69,80.65,80.69,14000.0,61.9021,61.9021,61.8714,61.9021,14000.0
2013-10-30 12:25:00,80.67,80.69,80.57,80.69,19500.0,61.8868,61.9021,61.81,61.9021,19500.0
2013-10-30 12:30:00,80.7,80.86,80.69,80.77,22000.0,61.9098,62.0325,61.9021,61.9635,22000.0
2013-10-30 12:35:00,80.77,80.86,80.74,80.86,17900.0,61.9635,62.0325,61.9405,62.0325,17900.0
2013-10-30 12:40:00,80.84,80.95,80.82,80.82,36500.0,62.0172,62.1016,62.0018,62.0018,36500.0
2013-10-30 12:45:00,80.82,80.84,80.74,80.77,16800.0,62.0018,62.0172,61.9405,61.9635,16800.0
2013-10-30 12:50:00,80.76,80.77,80.69,80.69,17400.0,61.9558,61.9635,61.9021,61.9021,17400.0
2013-10-30 12:55:00,80.66,80.67,80.59,80.64,26300.0,61.8791,61.8868,61.8254,61.8637,26300.0
2013-10-30 13:00:00,80.64,80.73,80.63,80.66,24000.0,61.8637,61.9328,61.8561,61.8791,24000.0
2013-10-30 13:05:00,80.56,80.69,80.54,80.66,19400.0,61.8024,61.9021,61.787,61.8791,19400.0
2013-10-30 13:10:00,80.66,80.67,80.52,80.52,15600.0,61.8791,61.8868,61.7717,61.7717,15600.0
2013-10-30 13:15:00,80.52,80.74,80.52,80.71,37600.0,61.7717,61.9405,61.7717,61.9174,37600.0
2013-10-30 13:20:00,80.73,80.78,80.69,80.76,18200.0,61.9328,61.9711,61.9021,61.9558,18200.0
2013-10-30 13:25:00,80.76,80.77,80.72,80.74,13300.0,61.9558,61.9635,61.9251,61.9405,13300.0
2013-10-30 13:30:00,80.72,80.8,80.69,80.78,12800.0,61.9251,61.9865,61.9021,61.9711,12800.0
2013-10-30 13:35:00,80.78,80.8,80.75,80.76,17300.0,61.9711,61.9865,61.9481,61.9558,17300.0
2013-10-30 13:40:00,80.77,80.9,80.77,80.83,17500.0,61.9635,62.0632,61.9635,62.0095,17500.0
2013-10-30 13:45:00,80.84,80.84,80.81,80.84,14000.0,62.0172,62.0172,61.9942,62.0172,14000.0
2013-10-30 13:50:00,80.83,80.92,80.82,80.89,21500.0,62.0095,62.0785,62.0018,62.0555,21500.0
2013-10-30 13:55:00,80.89,80.94,80.79,80.86,49900.0,62.0555,62.0939,61.9788,62.0325,49900.0
2013-10-30 14:00:00,80.87,81.31,80.87,81.14,144100.0,62.0402,62.3777,62.0402,62.2473,144100.0
2013-10-30 14:05:00,81.15,81.32,80.88,80.94,43000.0,62.255,62.3854,62.0479,62.0939,43000.0
2013-10-30 14:10:00,80.85,81.05,80.85,81.04,27900.0,62.0248,62.1783,62.0248,62.1706,27900.0
2013-10-30 14:15:00,81.04,81.05,80.56,80.66,34700.0,62.1706,62.1783,61.8024,61.8791,34700.0
2013-10-30 14:20:00,80.72,80.83,80.35,80.39,42300.0,61.9251,62.0095,61.6413,61.672,42300.0
2013-10-30 14:25:00,80.43,80.51,80.34,80.51,42600.0,61.7026,61.764,61.6336,61.764,42600.0
2013-10-30 14:30:00,80.52,80.61,80.44,80.56,41000.0,61.7717,61.8407,61.7103,61.8024,41000.0
2013-10-30 14:35:00,80.58,80.7,80.53,80.7,28500.0,61.8177,61.9098,61.7794,61.9098,28500.0
2013-10-30 14:40:00,80.69,80.77,80.54,80.54,29000.0,61.9021,61.9635,61.787,61.787,29000.0
2013-10-30 14:45:00,80.6,80.81,80.6,80.75,23500.0,61.8331,61.9942,61.8331,61.9481,23500.0
2013-10-30 14:50:00,80.74,80.78,80.6,80.71,19800.0,61.9405,61.9711,61.8331,61.9174,19800.0
2013-10-30 14:55:00,80.71,80.91,80.71,80.85,21800.0,61.9174,62.0709,61.9174,62.0248,21800.0
2013-10-30 15:00:00,80.8,80.85,80.69,80.85,23500.0,61.9865,62.0248,61.9021,62.0248,23500.0
2013-10-30 15:05:00,80.85,80.96,80.84,80.95,44800.0,62.0248,62.1092,62.0172,62.1016,44800.0
2013-10-30 15:10:00,80.94,81.03,80.89,80.94,77600.0,62.0939,62.1629,62.0555,62.0939,77600.0
2013-10-30 15:15:00,80.94,80.97,80.86,80.95,37200.0,62.0939,62.1169,62.0325,62.1016,37200.0
2013-10-30 15:20:00,80.94,80.95,80.76,80.8,44600.0,62.0939,62.1016,61.9558,61.9865,44600.0
2013-10-30 15:25:00,80.81,80.83,80.69,80.81,42100.0,61.9942,62.0095,61.9021,61.9942,42100.0
2013-10-30 15:30:00,80.82,80.88,80.77,80.77,43300.0,62.0018,62.0479,61.9635,61.9635,43300.0
2013-10-30 15:35:00,80.77,80.85,80.69,80.8,44000.0,61.9635,62.0248,61.9021,61.9865,44000.0
2013-10-30 15:40:00,80.81,80.85,80.67,80.75,39000.0,61.9942,62.0248,61.8868,61.9481,39000.0
2013-10-30 15:45:00,80.74,80.95,80.73,80.87,76800.0,61.9405,62.1016,61.9328,62.0402,76800.0
2013-10-30 15:50:00,80.87,80.88,80.71,80.71,49400.0,62.0402,62.0479,61.9174,61.9174,49400.0
2013-10-30 15:55:00,80.71,80.84,80.58,80.69,116300.0,61.9174,62.0172,61.8177,61.9021,116300.0
2013-10-31 09:30:00,80.25,80.96,80.25,80.71,57900.0,61.5646,62.1092,61.5646,61.9174,57900.0
2013-10-31 09:35:00,80.66,80.7,80.4,80.44,28300.0,61.8791,61.9098,61.6796,61.7103,28300.0
2013-10-31 09:40:00,80.45,80.65,80.35,80.37,33600.0,61.718,61.8714,61.6413,61.6566,33600.0
2013-10-31 09:45:00,80.35,80.44,80.01,80.09,19900.0,61.6413,61.7103,61.3804,61.4418,19900.0
2013-10-31 09:50:00,80.07,80.23,79.96,80.04,40900.0,61.4265,61.5492,61.3421,61.4034,40900.0
2013-10-31 09:55:00,80.02,80.02,79.47,79.77,98100.0,61.3881,61.3881,60.9662,61.1963,98100.0
2013-10-31 10:00:00,79.76,80.06,79.74,80.06,41800.0,61.1886,61.4188,61.1733,61.4188,41800.0
2013-10-31 10:05:00,80.06,80.06,79.84,79.89,35700.0,61.4188,61.4188,61.25,61.2884,35700.0
2013-10-31 10:10:00,79.95,80.05,79.82,79.86,39500.0,61.3344,61.4111,61.2347,61.2654,39500.0
2013-10-31 10:15:00,79.85,79.86,79.69,79.73,42300.0,61.2577,61.2654,61.1349,61.1656,42300.0
2013-10-31 10:20:00,79.73,79.75,79.49,79.51,58500.0,61.1656,61.181,60.9815,60.9969,58500.0
2013-10-31 10:25:00,79.52,79.52,79.29,79.31,66200.0,61.0045,61.0045,60.8281,60.8434,66200.0
2013-10-31 10:30:00,79.32,79.63,79.32,79.63,38500.0,60.8511,61.0889,60.8511,61.0889,38500.0
2013-10-31 10:35:00,79.62,79.66,79.57,79.6,60500.0,61.0812,61.1119,61.0429,61.0659,60500.0
2013-10-31 10:40:00,79.62,79.72,79.56,79.56,26900.0,61.0812,61.158,61.0352,61.0352,26900.0
2013-10-31 10:45:00,79.54,79.61,79.47,79.58,22500.0,61.0199,61.0736,60.9662,61.0506,22500.0
2013-10-31 10:50:00,79.55,79.58,79.28,79.3,35700.0,61.0275,61.0506,60.8204,60.8358,35700.0
2013-10-31 10:55:00,79.3,79.38,79.25,79.38,40700.0,60.8358,60.8971,60.7974,60.8971,40700.0
2013-10-31 11:00:00,79.38,79.63,79.38,79.61,79500.0,60.8971,61.0889,60.8971,61.0736,79500.0
2013-10-31 11:05:00,79.61,79.81,79.58,79.65,151100.0,61.0736,61.227,61.0506,61.1043,151100.0
2013-10-31 11:10:00,79.61,79.62,79.45,79.5,27000.0,61.0736,61.0812,60.9508,60.9892,27000.0
2013-10-31 11:15:00,79.5,79.59,79.5,79.55,11500.0,60.9892,61.0582,60.9892,61.0275,11500.0
2013-10-31 11:20:00,79.54,79.61,79.52,79.55,15200.0,61.0199,61.0736,61.0045,61.0275,15200.0
2013-10-31 11:25:00,79.55,79.55,79.44,79.48,21800.0,61.0275,61.0275,60.9432,60.9738,21800.0
2013-10-31 11:30:00,79.49,79.52,79.41,79.41,17500.0,60.9815,61.0045,60.9201,60.9201,17500.0
2013-10-31 11:35:00,79.42,79.46,79.28,79.39,28800.0,60.9278,60.9585,60.8204,60.9048,28800.0
2013-10-31 11:40:00,79.38,79.41,79.26,79.26,13300.0,60.8971,60.9201,60.8051,60.8051,13300.0
2013-10-31 11:45:00,79.26,79.47,79.26,79.47,11900.0,60.8051,60.9662,60.8051,60.9662,11900.0
2013-10-31 11:50:00,79.45,79.45,79.31,79.33,19200.0,60.9508,60.9508,60.8434,60.8588,19200.0
2013-10-31 11:55:00,79.33,79.37,79.13,79.19,25600.0,60.8588,60.8895,60.7053,60.7514,25600.0
2013-10-31 12:00:00,79.19,79.24,79.16,79.17,25600.0,60.7514,60.7897,60.7283,60.736,25600.0
2013-10-31 12:05:00,79.17,79.18,79.13,79.14,15700.0,60.736,60.7437,60.7053,60.713,15700.0
2013-10-31 12:10:00,79.15,79.26,79.15,79.25,27300.0,60.7207,60.8051,60.7207,60.7974,27300.0
2013-10-31 12:15:00,79.25,79.28,79.21,79.28,20100.0,60.7974,60.8204,60.7667,60.8204,20100.0
2013-10-31 12:20:00,79.28,79.29,79.15,79.17,15400.0,60.8204,60.8281,60.7207,60.736,15400.0
2013-10-31 12:25:00,79.17,79.18,79.15,79.18,14600.0,60.736,60.7437,60.7207,60.7437,14600.0
2013-10-31 12:30:00,79.18,79.36,79.17,79.36,14500.0,60.7437,60.8818,60.736,60.8818,14500.0
2013-10-31 12:35:00,79.36,79.41,79.36,79.39,17700.0,60.8818,60.9201,60.8818,60.9048,17700.0
2013-10-31 12:40:00,79.39,79.46,79.39,79.43,37200.0,60.9048,60.9585,60.9048,60.9355,37200.0
2013-10-31 12:45:00,79.44,79.46,79.43,79.44,31900.0,60.9432,60.9585,60.9355,60.9432,31900.0
2013-10-31 12:50:00,79.44,79.52,79.42,79.5,25300.0,60.9432,61.0045,60.9278,60.9892,25300.0
2013-10-31 12:55:00,79.49,79.51,79.44,79.45,19300.0,60.9815,60.9969,60.9432,60.9508,19300.0
2013-10-31 13:00:00,79.45,79.46,79.44,79.45,10300.0,60.9508,60.9585,60.9432,60.9508,10300.0
2013-10-31 13:05:00,79.45,79.46,79.43,79.45,12500.0,60.9508,60.9585,60.9355,60.9508,12500.0
2013-10-31 13:10:00,79.44,79.5,79.44,79.5,19900.0,60.9432,60.9892,60.9432,60.9892,19900.0
2013-10-31 13:15:00,79.5,79.55,79.5,79.55,18300.0,60.9892,61.0275,60.9892,61.0275,18300.0
2013-10-31 13:20:00,79.55,79.55,79.48,79.48,20000.0,61.0275,61.0275,60.9738,60.9738,20000.0
2013-10-31 13:25:00,79.48,79.49,79.42,79.49,14100.0,60.9738,60.9815,60.9278,60.9815,14100.0
2013-10-31 13:30:00,79.49,79.55,79.49,79.53,22900.0,60.9815,61.0275,60.9815,61.0122,22900.0
2013-10-31 13:35:00,79.53,79.53,79.4,79.46,11900.0,61.0122,61.0122,60.9125,60.9585,11900.0
2013-10-31 13:40:00,79.47,79.5,79.47,79.48,13600.0,60.9662,60.9892,60.9662,60.9738,13600.0
2013-10-31 13:45:00,79.48,79.56,79.48,79.55,18300.0,60.9738,61.0352,60.9738,61.0275,18300.0
2013-10-31 13:50:00,79.54,79.55,79.38,79.46,24600.0,61.0199,61.0275,60.8971,60.9585,24600.0
2013-10-31 13:55:00,79.45,79.51,79.44,79.49,24600.0,60.9508,60.9969,60.9432,60.9815,24600.0
2013-10-31 14:00:00,79.49,79.49,79.43,79.43,26400.0,60.9815,60.9815,60.9355,60.9355,26400.0
2013-10-31 14:05:00,79.44,79.45,79.35,79.42,46000.0,60.9432,60.9508,60.8741,60.9278,46000.0
2013-10-31 14:10:00,79.42,79.47,79.42,79.46,33600.0,60.9278,60.9662,60.9278,60.9585,33600.0
2013-10-31 14:15:00,79.47,79.55,79.46,79.53,34900.0,60.9662,61.0275,60.9585,61.0122,34900.0
2013-10-31 14:20:00,79.54,79.55,79.52,79.55,51600.0,61.0199,61.0275,61.0045,61.0275,51600.0
2013-10-31 14:25:00,79.55,79.72,79.55,79.72,84900.0,61.0275,61.158,61.0275,61.158,84900.0
2013-10-31 14:30:00,79.72,79.82,79.71,79.76,27200.0,61.158,61.2347,61.1503,61.1886,27200.0
2013-10-31 14:35:00,79.77,79.78,79.72,79.73,28100.0,61.1963,61.204,61.158,61.1656,28100.0
2013-10-31 14:40:00,79.73,79.74,79.68,79.69,31400.0,61.1656,61.1733,61.1273,61.1349,31400.0
2013-10-31 14:45:00,79.69,79.7,79.64,79.68,29500.0,61.1349,61.1426,61.0966,61.1273,29500.0
2013-10-31 14:50:00,79.67,79.72,79.64,79.71,66200.0,61.1196,61.158,61.0966,61.1503,66200.0
2013-10-31 14:55:00,79.71,79.72,79.5,79.54,76500.0,61.1503,61.158,60.9892,61.0199,76500.0
2013-10-31 15:00:00,79.55,79.55,79.4,79.5,67400.0,61.0275,61.0275,60.9125,60.9892,67400.0
2013-10-31 15:05:00,79.49,79.52,79.39,79.5,45700.0,60.9815,61.0045,60.9048,60.9892,45700.0
2013-10-31 15:10:00,79.48,79.58,79.38,79.58,34500.0,60.9738,61.0506,60.8971,61.0506,34500.0
2013-10-31 15:15:00,79.57,79.58,79.39,79.39,29600.0,61.0429,61.0506,60.9048,60.9048,29600.0
2013-10-31 15:20:00,79.4,79.44,79.33,79.41,48700.0,60.9125,60.9432,60.8588,60.9201,48700.0
2013-10-31 15:25:00,79.41,79.45,79.37,79.42,51000.0,60.9201,60.9508,60.8895,60.9278,51000.0
2013-10-31 15:30:00,79.42,79.48,79.36,79.4,65100.0,60.9278,60.9738,60.8818,60.9125,65100.0
2013-10-31 15:35:00,79.4,79.54,79.39,79.44,66800.0,60.9125,61.0199,60.9048,60.9432,66800.0
2013-10-31 15:40:00,79.43,79.44,79.29,79.31,42200.0,60.9355,60.9432,60.8281,60.8434,42200.0
2013-10-31 15:45:00,79.32,79.37,79.25,79.34,120400.0,60.8511,60.8895,60.7974,60.8664,120400.0
2013-10-31 15:50:00,79.34,79.49,79.32,79.43,151000.0,60.8664,60.9815,60.8511,60.9355,151000.0
2013-10-31 15:55:00,79.43,79.47,79.32,79.34,188000.0,60.9355,60.9662,60.8511,60.8664,188000.0
2013-11-01 09:30:00,79.45,79.67,79.38,79.53,47000.0,60.9508,61.1196,60.8971,61.0122,47000.0
2013-11-01 09:35:00,79.52,79.66,79.45,79.66,58600.0,61.0045,61.1119,60.9508,61.1119,58600.0
2013-11-01 09:40:00,79.65,80.36,79.63,80.32,88900.0,61.1043,61.6489,61.0889,61.6183,88900.0
2013-11-01 09:45:00,80.29,80.43,80.13,80.32,66800.0,61.5952,61.7026,61.4725,61.6183,66800.0
2013-11-01 09:50:00,80.3,80.37,80.02,80.03,13700.0,61.6029,61.6566,61.3881,61.3958,13700.0
2013-11-01 09:55:00,80.04,80.05,79.75,79.89,43500.0,61.4034,61.4111,61.181,61.2884,43500.0
2013-11-01 10:00:00,79.86,79.98,79.69,79.75,18400.0,61.2654,61.3574,61.1349,61.181,18400.0
2013-11-01 10:05:00,79.76,80.01,79.75,79.93,22600.0,61.1886,61.3804,61.181,61.3191,22600.0
2013-11-01 10:10:00,79.93,79.95,79.75,79.79,12600.0,61.3191,61.3344,61.181,61.2117,12600.0
2013-11-01 10:15:00,79.78,79.78,79.48,79.53,22400.0,61.204,61.204,60.9738,61.0122,22400.0
2013-11-01 10:20:00,79.51,79.57,79.47,79.5,17800.0,60.9969,61.0429,60.9662,60.9892,17800.0
2013-11-01 10:25:00,79.47,79.55,79.47,79.51,11600.0,60.9662,61.0275,60.9662,60.9969,11600.0
2013-11-01 10:30:00,79.5,79.53,79.42,79.45,17800.0,60.9892,61.0122,60.9278,60.9508,17800.0
2013-11-01 10:35:00,79.43,79.48,79.21,79.29,21500.0,60.9355,60.9738,60.7667,60.8281,21500.0
2013-11-01 10:40:00,79.29,79.3,79.23,79.25,20500.0,60.8281,60.8358,60.782,60.7974,20500.0
2013-11-01 10:45:00,79.25,79.27,79.12,79.18,58700.0,60.7974,60.8127,60.6977,60.7437,58700.0
2013-11-01 10:50:00,79.2,79.26,79.12,79.23,28700.0,60.759,60.8051,60.6977,60.782,28700.0
2013-11-01 10:55:00,79.23,79.34,79.22,79.34,47700.0,60.782,60.8664,60.7744,60.8664,47700.0
2013-11-01 11:00:00,79.34,79.34,79.21,79.26,26400.0,60.8664,60.8664,60.7667,60.8051,26400.0
2013-11-01 11:05:00,79.26,79.29,79.14,79.19,27900.0,60.8051,60.8281,60.713,60.7514,27900.0
2013-11-01 11:10:00,79.18,79.28,79.15,79.21,22900.0,60.7437,60.8204,60.7207,60.7667,22900.0
2013-11-01 11:15:00,79.23,79.26,79.09,79.16,20700.0,60.782,60.8051,60.6746,60.7283,20700.0
2013-11-01 11:20:00,79.17,79.18,79.11,79.12,24400.0,60.736,60.7437,60.69,60.6977,24400.0
2013-11-01 11:25:00,79.08,79.17,79.06,79.08,17400.0,60.667,60.736,60.6516,60.667,17400.0
2013-11-01 11:30:00,79.06,79.13,79.05,79.12,46300.0,60.6516,60.7053,60.644,60.6977,46300.0
2013-11-01 11:35:00,79.13,79.14,79.0,79.0,17800.0,60.7053,60.713,60.6056,60.6056,17800.0
2013-11-01 11:40:00,79.01,79.08,79.01,79.02,22300.0,60.6133,60.667,60.6133,60.6209,22300.0
2013-11-01 11:45:00,79.02,79.06,79.0,79.05,13300.0,60.6209,60.6516,60.6056,60.644,13300.0
2013-11-01 11:50:00,79.04,79.06,79.0,79.01,27600.0,60.6363,60.6516,60.6056,60.6133,27600.0
2013-11-01 11:55:00,79.02,79.05,78.92,78.93,21600.0,60.6209,60.644,60.5442,60.5519,21600.0
2013-11-01 12:00:00,78.92,78.97,78.89,78.92,14900.0,60.5442,60.5826,60.5212,60.5442,14900.0
2013-11-01 12:05:00,78.93,78.95,78.83,78.89,47500.0,60.5519,60.5672,60.4752,60.5212,47500.0
2013-11-01 12:10:00,78.89,78.93,78.87,78.91,19200.0,60.5212,60.5519,60.5059,60.5366,19200.0
2013-11-01 12:15:00,78.91,78.94,78.68,78.68,44500.0,60.5366,60.5596,60.3601,60.3601,44500.0
2013-11-01 12:20:00,78.69,78.69,78.61,78.63,12700.0,60.3678,60.3678,60.3064,60.3218,12700.0
2013-11-01 12:25:00,78.66,78.72,78.66,78.7,16200.0,60.3448,60.3908,60.3448,60.3755,16200.0
2013-11-01 12:30:00,78.7,78.83,78.69,78.8,22900.0,60.3755,60.4752,60.3678,60.4522,22900.0
2013-11-01 12:35:00,78.79,78.82,78.71,78.77,73900.0,60.4445,60.4675,60.3831,60.4292,73900.0
2013-11-01 12:40:00,78.78,78.78,78.71,78.78,7300.0,60.4368,60.4368,60.3831,60.4368,7300.0
2013-11-01 12:45:00,78.79,78.81,78.72,78.73,63200.0,60.4445,60.4598,60.3908,60.3985,63200.0
2013-11-01 12:50:00,78.73,78.79,78.71,78.75,50300.0,60.3985,60.4445,60.3831,60.4138,50300.0
2013-11-01 12:55:00,78.75,78.84,78.74,78.81,10100.0,60.4138,60.4829,60.4061,60.4598,10100.0
2013-11-01 13:00:00,78.81,78.88,78.79,78.88,56500.0,60.4598,60.5135,60.4445,60.5135,56500.0
2013-11-01 13:05:00,78.89,78.99,78.88,78.99,36900.0,60.5212,60.5979,60.5135,60.5979,36900.0
2013-11-01 13:10:00,78.99,79.0,78.92,78.95,44500.0,60.5979,60.6056,60.5442,60.5672,44500.0
2013-11-01 13:15:00,78.96,78.97,78.93,78.94,12500.0,60.5749,60.5826,60.5519,60.5596,12500.0
2013-11-01 13:20:00,78.94,79.0,78.92,78.99,11500.0,60.5596,60.6056,60.5442,60.5979,11500.0
2013-11-01 13:25:00,79.0,79.02,78.98,79.02,36200.0,60.6056,60.6209,60.5903,60.6209,36200.0
2013-11-01 13:30:00,79.02,79.08,79.02,79.08,11300.0,60.6209,60.667,60.6209,60.667,11300.0
2013-11-01 13:35:00,79.08,79.31,79.08,79.3,13100.0,60.667,60.8434,60.667,60.8358,13100.0
2013-11-01 13:40:00,79.29,79.3,79.2,79.2,15700.0,60.8281,60.8358,60.759,60.759,15700.0
2013-11-01 13:45:00,79.2,79.25,79.13,79.21,27900.0,60.759,60.7974,60.7053,60.7667,27900.0
2013-11-01 13:50:00,79.21,79.25,79.17,79.22,14800.0,60.7667,60.7974,60.736,60.7744,14800.0
2013-11-01 13:55:00,79.23,79.26,79.16,79.16,19400.0,60.782,60.8051,60.7283,60.7283,19400.0
2013-11-01 14:00:00,79.15,79.26,79.15,79.21,18700.0,60.7207,60.8051,60.7207,60.7667,18700.0
2013-11-01 14:05:00,79.21,79.22,79.15,79.17,16300.0,60.7667,60.7744,60.7207,60.736,16300.0
2013-11-01 14:10:00,79.16,79.16,79.09,79.11,18100.0,60.7283,60.7283,60.6746,60.69,18100.0
2013-11-01 14:15:00,79.1,79.12,78.97,79.01,25300.0,60.6823,60.6977,60.5826,60.6133,25300.0
2013-11-01 14:20:00,79.01,79.02,78.95,79.0,29100.0,60.6133,60.6209,60.5672,60.6056,29100.0
2013-11-01 14:25:00,79.0,79.01,78.93,78.93,16100.0,60.6056,60.6133,60.5519,60.5519,16100.0
2013-11-01 14:30:00,78.93,78.94,78.87,78.88,22700.0,60.5519,60.5596,60.5059,60.5135,22700.0
2013-11-01 14:35:00,78.87,78.92,78.82,78.82,16000.0,60.5059,60.5442,60.4675,60.4675,16000.0
2013-11-01 14:40:00,78.81,79.0,78.8,79.0,35800.0,60.4598,60.6056,60.4522,60.6056,35800.0
2013-11-01 14:45:00,79.0,79.05,78.99,79.04,32300.0,60.6056,60.644,60.5979,60.6363,32300.0
2013-11-01 14:50:00,79.03,79.06,78.99,79.01,26700.0,60.6286,60.6516,60.5979,60.6133,26700.0
2013-11-01 14:55:00,79.02,79.08,79.01,79.06,31400.0,60.6209,60.667,60.6133,60.6516,31400.0
2013-11-01 15:00:00,79.05,79.09,79.04,79.08,56300.0,60.644,60.6746,60.6363,60.667,56300.0
2013-11-01 15:05:00,79.09,79.09,79.0,79.01,32300.0,60.6746,60.6746,60.6056,60.6133,32300.0
2013-11-01 15:10:00,79.01,79.05,79.01,79.03,25900.0,60.6133,60.644,60.6133,60.6286,25900.0
2013-11-01 15:15:00,79.03,79.03,79.0,79.01,22100.0,60.6286,60.6286,60.6056,60.6133,22100.0
2013-11-01 15:20:00,79.01,79.04,78.99,79.04,22700.0,60.6133,60.6363,60.5979,60.6363,22700.0
2013-11-01 15:25:00,79.04,79.09,79.02,79.08,25200.0,60.6363,60.6746,60.6209,60.667,25200.0
2013-11-01 15:30:00,79.09,79.22,79.08,79.22,23500.0,60.6746,60.7744,60.667,60.7744,23500.0
2013-11-01 15:35:00,79.22,79.22,79.11,79.11,27900.0,60.7744,60.7744,60.69,60.69,27900.0
2013-11-01 15:40:00,79.11,79.15,79.09,79.15,34900.0,60.69,60.7207,60.6746,60.7207,34900.0
2013-11-01 15:45:00,79.15,79.31,79.13,79.17,66700.0,60.7207,60.8434,60.7053,60.736,66700.0
2013-11-01 15:50:00,79.18,79.38,79.17,79.37,72800.0,60.7437,60.8971,60.736,60.8895,72800.0
2013-11-01 15:55:00,79.38,79.54,79.32,79.4,207000.0,60.8971,61.0199,60.8511,60.9125,207000.0
2013-11-04 09:30:00,79.42,79.71,79.38,79.38,59400.0,60.9278,61.1503,60.8971,60.8971,59400.0
2013-11-04 09:35:00,79.41,79.47,79.19,79.26,30600.0,60.9201,60.9662,60.7514,60.8051,30600.0
2013-11-04 09:40:00,79.3,79.39,79.23,79.27,27000.0,60.8358,60.9048,60.782,60.8127,27000.0
2013-11-04 09:45:00,79.24,79.28,79.1,79.26,24700.0,60.7897,60.8204,60.6823,60.8051,24700.0
2013-11-04 09:50:00,79.2,79.23,79.05,79.06,25100.0,60.759,60.782,60.644,60.6516,25100.0
2013-11-04 09:55:00,79.07,79.15,79.04,79.11,20700.0,60.6593,60.7207,60.6363,60.69,20700.0
2013-11-04 10:00:00,79.13,79.18,78.92,78.95,31400.0,60.7053,60.7437,60.5442,60.5672,31400.0
2013-11-04 10:05:00,78.97,79.03,78.91,78.99,39600.0,60.5826,60.6286,60.5366,60.5979,39600.0
2013-11-04 10:10:00,78.96,78.98,78.92,78.96,17300.0,60.5749,60.5903,60.5442,60.5749,17300.0
2013-11-04 10:15:00,78.93,79.03,78.93,79.0,16400.0,60.5519,60.6286,60.5519,60.6056,16400.0
2013-11-04 10:20:00,78.97,79.02,78.97,78.98,14000.0,60.5826,60.6209,60.5826,60.5903,14000.0
2013-11-04 10:25:00,78.96,79.03,78.96,79.0,14500.0,60.5749,60.6286,60.5749,60.6056,14500.0
2013-11-04 10:30:00,79.0,79.0,78.89,78.92,16000.0,60.6056,60.6056,60.5212,60.5442,16000.0
2013-11-04 10:35:00,78.94,79.0,78.88,79.0,20200.0,60.5596,60.6056,60.5135,60.6056,20200.0
2013-11-04 10:40:00,78.99,79.02,78.98,79.0,17100.0,60.5979,60.6209,60.5903,60.6056,17100.0
2013-11-04 10:45:00,79.0,79.04,78.98,79.03,14600.0,60.6056,60.6363,60.5903,60.6286,14600.0
2013-11-04 10:50:00,79.01,79.06,78.99,78.99,23600.0,60.6133,60.6516,60.5979,60.5979,23600.0
2013-11-04 10:55:00,78.99,78.99,78.91,78.91,20600.0,60.5979,60.5979,60.5366,60.5366,20600.0
2013-11-04 11:00:00,78.92,78.92,78.77,78.79,31900.0,60.5442,60.5442,60.4292,60.4445,31900.0
2013-11-04 11:05:00,78.79,78.86,78.78,78.84,12100.0,60.4445,60.4982,60.4368,60.4829,12100.0
2013-11-04 11:10:00,78.86,78.93,78.86,78.9,19700.0,60.4982,60.5519,60.4982,60.5289,19700.0
2013-11-04 11:15:00,78.89,78.98,78.88,78.94,31500.0,60.5212,60.5903,60.5135,60.5596,31500.0
2013-11-04 11:20:00,78.96,79.0,78.92,78.95,16900.0,60.5749,60.6056,60.5442,60.5672,16900.0
2013-11-04 11:25:00,78.95,78.99,78.88,78.88,12700.0,60.5672,60.5979,60.5135,60.5135,12700.0
2013-11-04 11:30:00,78.9,78.98,78.9,78.95,20900.0,60.5289,60.5903,60.5289,60.5672,20900.0
2013-11-04 11:35:00,78.97,79.01,78.97,78.97,39600.0,60.5826,60.6133,60.5826,60.5826,39600.0
2013-11-04 11:40:00,78.97,79.0,78.88,78.98,22400.0,60.5826,60.6056,60.5135,60.5903,22400.0
2013-11-04 11:45:00,79.01,79.01,78.95,78.96,11100.0,60.6133,60.6133,60.5672,60.5749,11100.0
2013-11-04 11:50:00,78.97,78.99,78.93,78.97,20400.0,60.5826,60.5979,60.5519,60.5826,20400.0
2013-11-04 11:55:00,78.95,79.01,78.93,79.01,15300.0,60.5672,60.6133,60.5519,60.6133,15300.0
2013-11-04 12:00:00,78.98,79.01,78.94,78.99,11800.0,60.5903,60.6133,60.5596,60.5979,11800.0
2013-11-04 12:05:00,79.0,79.02,78.95,78.95,21500.0,60.6056,60.6209,60.5672,60.5672,21500.0
2013-11-04 12:10:00,78.95,78.95,78.89,78.89,43800.0,60.5672,60.5672,60.5212,60.5212,43800.0
2013-11-04 12:15:00,78.92,78.92,78.79,78.79,28100.0,60.5442,60.5442,60.4445,60.4445,28100.0
2013-11-04 12:20:00,78.78,78.83,78.73,78.83,18600.0,60.4368,60.4752,60.3985,60.4752,18600.0
2013-11-04 12:25:00,78.81,78.92,78.81,78.9,9600.0,60.4598,60.5442,60.4598,60.5289,9600.0
2013-11-04 12:30:00,78.91,78.98,78.89,78.97,13500.0,60.5366,60.5903,60.5212,60.5826,13500.0
2013-11-04 12:35:00,78.97,78.97,78.93,78.94,8800.0,60.5826,60.5826,60.5519,60.5596,8800.0
2013-11-04 12:40:00,78.94,78.98,78.91,78.98,23200.0,60.5596,60.5903,60.5366,60.5903,23200.0
2013-11-04 12:45:00,78.96,79.05,78.95,78.97,18500.0,60.5749,60.644,60.5672,60.5826,18500.0
2013-11-04 12:50:00,78.96,79.1,78.96,79.07,18100.0,60.5749,60.6823,60.5749,60.6593,18100.0
2013-11-04 12:55:00,79.09,79.1,79.0,79.0,8100.0,60.6746,60.6823,60.6056,60.6056,8100.0
2013-11-04 13:00:00,79.0,79.03,78.97,79.0,9600.0,60.6056,60.6286,60.5826,60.6056,9600.0
2013-11-04 13:05:00,79.0,79.05,79.0,79.05,16600.0,60.6056,60.644,60.6056,60.644,16600.0
2013-11-04 13:10:00,79.05,79.05,79.0,79.02,8800.0,60.644,60.644,60.6056,60.6209,8800.0
2013-11-04 13:15:00,79.02,79.03,78.99,78.99,10300.0,60.6209,60.6286,60.5979,60.5979,10300.0
2013-11-04 13:20:00,79.0,79.0,78.98,78.98,9200.0,60.6056,60.6056,60.5903,60.5903,9200.0
2013-11-04 13:25:00,78.98,79.03,78.98,79.03,10000.0,60.5903,60.6286,60.5903,60.6286,10000.0
2013-11-04 13:30:00,79.03,79.03,79.01,79.02,12000.0,60.6286,60.6286,60.6133,60.6209,12000.0
2013-11-04 13:35:00,79.02,79.04,79.0,79.01,17500.0,60.6209,60.6363,60.6056,60.6133,17500.0
2013-11-04 13:40:00,79.01,79.01,78.91,78.91,9400.0,60.6133,60.6133,60.5366,60.5366,9400.0
2013-11-04 13:45:00,78.9,78.94,78.89,78.94,10200.0,60.5289,60.5596,60.5212,60.5596,10200.0
2013-11-04 13:50:00,78.93,78.94,78.9,78.91,12300.0,60.5519,60.5596,60.5289,60.5366,12300.0
2013-11-04 13:55:00,78.91,78.93,78.87,78.89,7200.0,60.5366,60.5519,60.5059,60.5212,7200.0
2013-11-04 14:00:00,78.9,78.97,78.9,78.96,9700.0,60.5289,60.5826,60.5289,60.5749,9700.0
2013-11-04 14:05:00,78.96,78.99,78.94,78.98,12000.0,60.5749,60.5979,60.5596,60.5903,12000.0
2013-11-04 14:10:00,78.98,79.03,78.98,79.02,12700.0,60.5903,60.6286,60.5903,60.6209,12700.0
2013-11-04 14:15:00,79.01,79.02,78.95,78.95,15000.0,60.6133,60.6209,60.5672,60.5672,15000.0
2013-11-04 14:20:00,78.96,78.97,78.94,78.97,10400.0,60.5749,60.5826,60.5596,60.5826,10400.0
2013-11-04 14:25:00,78.96,78.97,78.93,78.97,13500.0,60.5749,60.5826,60.5519,60.5826,13500.0
2013-11-04 14:30:00,78.97,79.04,78.97,79.0,14900.0,60.5826,60.6363,60.5826,60.6056,14900.0
2013-11-04 14:35:00,78.99,79.01,78.92,79.01,16700.0,60.5979,60.6133,60.5442,60.6133,16700.0
2013-11-04 14:40:00,79.01,79.01,78.96,78.97,9500.0,60.6133,60.6133,60.5749,60.5826,9500.0
2013-11-04 14:45:00,78.97,78.97,78.85,78.86,19700.0,60.5826,60.5826,60.4905,60.4982,19700.0
2013-11-04 14:50:00,78.86,78.89,78.81,78.81,14000.0,60.4982,60.5212,60.4598,60.4598,14000.0
2013-11-04 14:55:00,78.82,78.84,78.77,78.8,21800.0,60.4675,60.4829,60.4292,60.4522,21800.0
2013-11-04 15:00:00,78.81,78.83,78.8,78.82,19900.0,60.4598,60.4752,60.4522,60.4675,19900.0
2013-11-04 15:05:00,78.82,78.83,78.71,78.73,19300.0,60.4675,60.4752,60.3831,60.3985,19300.0
2013-11-04 15:10:00,78.72,78.73,78.67,78.69,25100.0,60.3908,60.3985,60.3524,60.3678,25100.0
2013-11-04 15:15:00,78.7,78.71,78.69,78.71,11200.0,60.3755,60.3831,60.3678,60.3831,11200.0
2013-11-04 15:20:00,78.69,78.71,78.68,78.69,29400.0,60.3678,60.3831,60.3601,60.3678,29400.0
2013-11-04 15:25:00,78.68,78.73,78.67,78.73,22700.0,60.3601,60.3985,60.3524,60.3985,22700.0
2013-11-04 15:30:00,78.74,78.76,78.68,78.71,26500.0,60.4061,60.4215,60.3601,60.3831,26500.0
2013-11-04 15:35:00,78.71,78.76,78.69,78.73,43300.0,60.3831,60.4215,60.3678,60.3985,43300.0
2013-11-04 15:40:00,78.74,78.83,78.72,78.83,43200.0,60.4061,60.4752,60.3908,60.4752,43200.0
2013-11-04 15:45:00,78.83,78.93,78.81,78.93,50800.0,60.4752,60.5519,60.4598,60.5519,50800.0
2013-11-04 15:50:00,78.93,78.95,78.9,78.94,50900.0,60.5519,60.5672,60.5289,60.5596,50900.0
2013-11-04 15:55:00,78.95,79.01,78.91,79.0,86100.0,60.5672,60.6133,60.5366,60.6056,86100.0
2013-11-05 09:30:00,78.9,78.99,78.48,78.7,51400.0,60.5289,60.5979,60.2067,60.3755,51400.0
2013-11-05 09:35:00,78.69,78.78,78.51,78.55,17800.0,60.3678,60.4368,60.2297,60.2604,17800.0
2013-11-05 09:40:00,78.56,78.72,78.45,78.6,31500.0,60.2681,60.3908,60.1837,60.2987,31500.0
2013-11-05 09:45:00,78.59,78.65,78.48,78.55,48900.0,60.2911,60.3371,60.2067,60.2604,48900.0
2013-11-05 09:50:00,78.53,78.68,78.48,78.58,49100.0,60.245,60.3601,60.2067,60.2834,49100.0
2013-11-05 09:55:00,78.58,78.74,78.51,78.69,13200.0,60.2834,60.4061,60.2297,60.3678,13200.0
2013-11-05 10:00:00,78.69,78.73,78.44,78.47,29300.0,60.3678,60.3985,60.176,60.199,29300.0
2013-11-05 10:05:00,78.46,78.62,78.38,78.62,28400.0,60.1913,60.3141,60.13,60.3141,28400.0
2013-11-05 10:10:00,78.64,78.67,78.51,78.59,32900.0,60.3294,60.3524,60.2297,60.2911,32900.0
2013-11-05 10:15:00,78.61,78.81,78.6,78.81,26900.0,60.3064,60.4598,60.2987,60.4598,26900.0
2013-11-05 10:20:00,78.81,78.88,78.74,78.75,40800.0,60.4598,60.5135,60.4061,60.4138,40800.0
2013-11-05 10:25:00,78.76,79.17,78.76,79.12,77900.0,60.4215,60.736,60.4215,60.6977,77900.0
2013-11-05 10:30:00,79.11,79.21,78.99,79.0,47500.0,60.69,60.7667,60.5979,60.6056,47500.0
2013-11-05 10:35:00,78.98,79.1,78.96,79.1,19200.0,60.5903,60.6823,60.5749,60.6823,19200.0
2013-11-05 10:40:00,79.09,79.25,79.09,79.22,31100.0,60.6746,60.7974,60.6746,60.7744,31100.0
2013-11-05 10:45:00,79.24,79.24,79.15,79.19,17500.0,60.7897,60.7897,60.7207,60.7514,17500.0
2013-11-05 10:50:00,79.19,79.36,79.19,79.34,45500.0,60.7514,60.8818,60.7514,60.8664,45500.0
2013-11-05 10:55:00,79.33,79.35,79.19,79.2,27300.0,60.8588,60.8741,60.7514,60.759,27300.0
2013-11-05 11:00:00,79.21,79.26,79.2,79.26,20900.0,60.7667,60.8051,60.759,60.8051,20900.0
2013-11-05 11:05:00,79.27,79.27,79.15,79.18,14600.0,60.8127,60.8127,60.7207,60.7437,14600.0
2013-11-05 11:10:00,79.21,79.27,79.13,79.27,28500.0,60.7667,60.8127,60.7053,60.8127,28500.0
2013-11-05 11:15:00,79.26,79.29,79.21,79.24,38900.0,60.8051,60.8281,60.7667,60.7897,38900.0
2013-11-05 11:20:00,79.24,79.25,79.08,79.09,12000.0,60.7897,60.7974,60.667,60.6746,12000.0
2013-11-05 11:25:00,79.08,79.25,79.07,79.25,9500.0,60.667,60.7974,60.6593,60.7974,9500.0
2013-11-05 11:30:00,79.25,79.3,79.23,79.26,75700.0,60.7974,60.8358,60.782,60.8051,75700.0
2013-11-05 11:35:00,79.25,79.4,79.22,79.39,58500.0,60.7974,60.9125,60.7744,60.9048,58500.0
2013-11-05 11:40:00,79.4,79.42,79.32,79.32,16800.0,60.9125,60.9278,60.8511,60.8511,16800.0
2013-11-05 11:45:00,79.32,79.32,79.2,79.22,17200.0,60.8511,60.8511,60.759,60.7744,17200.0
2013-11-05 11:50:00,79.21,79.4,79.19,79.4,21300.0,60.7667,60.9125,60.7514,60.9125,21300.0
2013-11-05 11:55:00,79.4,79.45,79.39,79.42,23700.0,60.9125,60.9508,60.9048,60.9278,23700.0
2013-11-05 12:00:00,79.41,79.44,79.4,79.41,14000.0,60.9201,60.9432,60.9125,60.9201,14000.0
2013-11-05 12:05:00,79.41,79.53,79.41,79.52,31300.0,60.9201,61.0122,60.9201,61.0045,31300.0
2013-11-05 12:10:00,79.52,79.62,79.51,79.61,26500.0,61.0045,61.0812,60.9969,61.0736,26500.0
2013-11-05 12:15:00,79.62,79.64,79.6,79.62,34000.0,61.0812,61.0966,61.0659,61.0812,34000.0
2013-11-05 12:20:00,79.63,79.75,79.62,79.68,26500.0,61.0889,61.181,61.0812,61.1273,26500.0
2013-11-05 12:25:00,79.69,79.76,79.65,79.73,30400.0,61.1349,61.1886,61.1043,61.1656,30400.0
2013-11-05 12:30:00,79.74,79.8,79.71,79.76,14800.0,61.1733,61.2193,61.1503,61.1886,14800.0
2013-11-05 12:35:00,79.75,79.75,79.57,79.58,18200.0,61.181,61.181,61.0429,61.0506,18200.0
2013-11-05 12:40:00,79.58,79.59,79.55,79.57,16700.0,61.0506,61.0582,61.0275,61.0429,16700.0
2013-11-05 12:45:00,79.57,79.65,79.56,79.59,24700.0,61.0429,61.1043,61.0352,61.0582,24700.0
2013-11-05 12:50:00,79.59,79.61,79.55,79.6,37500.0,61.0582,61.0736,61.0275,61.0659,37500.0
2013-11-05 12:55:00,79.61,79.62,79.59,79.62,23200.0,61.0736,61.0812,61.0582,61.0812,23200.0
2013-11-05 13:00:00,79.62,79.63,79.59,79.62,24000.0,61.0812,61.0889,61.0582,61.0812,24000.0
2013-11-05 13:05:00,79.62,79.62,79.56,79.58,24700.0,61.0812,61.0812,61.0352,61.0506,24700.0
2013-11-05 13:10:00,79.58,79.6,79.46,79.47,17600.0,61.0506,61.0659,60.9585,60.9662,17600.0
2013-11-05 13:15:00,79.48,79.5,79.42,79.44,13500.0,60.9738,60.9892,60.9278,60.9432,13500.0
2013-11-05 13:20:00,79.44,79.44,79.34,79.35,17200.0,60.9432,60.9432,60.8664,60.8741,17200.0
2013-11-05 13:25:00,79.36,79.36,79.25,79.25,15100.0,60.8818,60.8818,60.7974,60.7974,15100.0
2013-11-05 13:30:00,79.25,79.29,79.24,79.27,14000.0,60.7974,60.8281,60.7897,60.8127,14000.0
2013-11-05 13:35:00,79.28,79.3,79.17,79.24,16600.0,60.8204,60.8358,60.736,60.7897,16600.0
2013-11-05 13:40:00,79.24,79.27,79.2,79.21,13900.0,60.7897,60.8127,60.759,60.7667,13900.0
2013-11-05 13:45:00,79.22,79.22,79.06,79.06,34400.0,60.7744,60.7744,60.6516,60.6516,34400.0
2013-11-05 13:50:00,79.06,79.09,79.0,79.06,32700.0,60.6516,60.6746,60.6056,60.6516,32700.0
2013-11-05 13:55:00,79.08,79.11,78.91,78.91,25600.0,60.667,60.69,60.5366,60.5366,25600.0
2013-11-05 14:00:00,78.93,79.05,78.92,79.03,22400.0,60.5519,60.644,60.5442,60.6286,22400.0
2013-11-05 14:05:00,79.04,79.04,78.87,78.9,43800.0,60.6363,60.6363,60.5059,60.5289,43800.0
2013-11-05 14:10:00,78.9,78.92,78.78,78.79,40900.0,60.5289,60.5442,60.4368,60.4445,40900.0
2013-11-05 14:15:00,78.76,78.81,78.59,78.61,61800.0,60.4215,60.4598,60.2911,60.3064,61800.0
2013-11-05 14:20:00,78.61,78.61,78.5,78.57,43600.0,60.3064,60.3064,60.222,60.2757,43600.0
2013-11-05 14:25:00,78.56,78.7,78.55,78.66,35400.0,60.2681,60.3755,60.2604,60.3448,35400.0
2013-11-05 14:30:00,78.66,78.82,78.65,78.82,22400.0,60.3448,60.4675,60.3371,60.4675,22400.0
2013-11-05 14:35:00,78.81,78.84,78.73,78.76,32800.0,60.4598,60.4829,60.3985,60.4215,32800.0
2013-11-05 14:40:00,78.77,78.82,78.76,78.8,44500.0,60.4292,60.4675,60.4215,60.4522,44500.0
2013-11-05 14:45:00,78.79,78.79,78.62,78.66,28000.0,60.4445,60.4445,60.3141,60.3448,28000.0
2013-11-05 14:50:00,78.65,78.66,78.57,78.6,24500.0,60.3371,60.3448,60.2757,60.2987,24500.0
2013-11-05 14:55:00,78.6,78.67,78.57,78.57,20600.0,60.2987,60.3524,60.2757,60.2757,20600.0
2013-11-05 15:00:00,78.57,78.58,78.51,78.51,30200.0,60.2757,60.2834,60.2297,60.2297,30200.0
2013-11-05 15:05:00,78.51,78.59,78.47,78.57,36000.0,60.2297,60.2911,60.199,60.2757,36000.0
2013-11-05 15:10:00,78.56,78.57,78.49,78.49,27700.0,60.2681,60.2757,60.2144,60.2144,27700.0
2013-11-05 15:15:00,78.49,78.52,78.48,78.51,35100.0,60.2144,60.2374,60.2067,60.2297,35100.0
2013-11-05 15:20:00,78.51,78.51,78.37,78.37,37600.0,60.2297,60.2297,60.1223,60.1223,37600.0
2013-11-05 15:25:00,78.37,78.38,78.31,78.35,53800.0,60.1223,60.13,60.0763,60.1069,53800.0
2013-11-05 15:30:00,78.36,78.47,78.35,78.42,42100.0,60.1146,60.199,60.1069,60.1606,42100.0
2013-11-05 15:35:00,78.43,78.53,78.36,78.49,71800.0,60.1683,60.245,60.1146,60.2144,71800.0
2013-11-05 15:40:00,78.5,78.57,78.49,78.5,55400.0,60.222,60.2757,60.2144,60.222,55400.0
2013-11-05 15:45:00,78.49,78.58,78.44,78.56,90100.0,60.2144,60.2834,60.176,60.2681,90100.0
2013-11-05 15:50:00,78.55,78.62,78.5,78.62,79000.0,60.2604,60.3141,60.222,60.3141,79000.0
2013-11-05 15:55:00,78.6,78.73,78.57,78.6,259000.0,60.2987,60.3985,60.2757,60.2987,259000.0
2013-11-06 09:30:00,78.95,79.05,78.78,78.78,29300.0,60.5672,60.644,60.4368,60.4368,29300.0
2013-11-06 09:35:00,78.86,79.18,78.86,79.12,15400.0,60.4982,60.7437,60.4982,60.6977,15400.0
2013-11-06 09:40:00,79.15,79.21,79.01,79.19,12200.0,60.7207,60.7667,60.6133,60.7514,12200.0
2013-11-06 09:45:00,79.23,79.42,79.09,79.41,23700.0,60.782,60.9278,60.6746,60.9201,23700.0
2013-11-06 09:50:00,79.41,79.41,79.22,79.27,55100.0,60.9201,60.9201,60.7744,60.8127,55100.0
2013-11-06 09:55:00,79.26,79.47,79.25,79.4,77500.0,60.8051,60.9662,60.7974,60.9125,77500.0
2013-11-06 10:00:00,79.45,79.49,79.38,79.46,15500.0,60.9508,60.9815,60.8971,60.9585,15500.0
2013-11-06 10:05:00,79.48,79.65,79.48,79.61,25300.0,60.9738,61.1043,60.9738,61.0736,25300.0
2013-11-06 10:10:00,79.61,79.67,79.55,79.59,49200.0,61.0736,61.1196,61.0275,61.0582,49200.0
2013-11-06 10:15:00,79.6,79.69,79.59,79.63,8900.0,61.0659,61.1349,61.0582,61.0889,8900.0
2013-11-06 10:20:00,79.65,79.72,79.62,79.65,53900.0,61.1043,61.158,61.0812,61.1043,53900.0
2013-11-06 10:25:00,79.66,79.71,79.64,79.67,46500.0,61.1119,61.1503,61.0966,61.1196,46500.0
2013-11-06 10:30:00,79.67,79.67,79.58,79.61,46500.0,61.1196,61.1196,61.0506,61.0736,46500.0
2013-11-06 10:35:00,79.61,79.71,79.6,79.67,37400.0,61.0736,61.1503,61.0659,61.1196,37400.0
2013-11-06 10:40:00,79.68,79.7,79.62,79.65,71200.0,61.1273,61.1426,61.0812,61.1043,71200.0
2013-11-06 10:45:00,79.66,79.71,79.63,79.66,62000.0,61.1119,61.1503,61.0889,61.1119,62000.0
2013-11-06 10:50:00,79.65,79.68,79.55,79.57,67000.0,61.1043,61.1273,61.0275,61.0429,67000.0
2013-11-06 10:55:00,79.58,79.61,79.53,79.59,44000.0,61.0506,61.0736,61.0122,61.0582,44000.0
2013-11-06 11:00:00,79.59,79.59,79.43,79.46,58400.0,61.0582,61.0582,60.9355,60.9585,58400.0
2013-11-06 11:05:00,79.45,79.57,79.44,79.5,64500.0,60.9508,61.0429,60.9432,60.9892,64500.0
2013-11-06 11:10:00,79.5,79.55,79.49,79.5,11900.0,60.9892,61.0275,60.9815,60.9892,11900.0
2013-11-06 11:15:00,79.5,79.56,79.49,79.55,20600.0,60.9892,61.0352,60.9815,61.0275,20600.0
2013-11-06 11:20:00,79.56,79.59,79.49,79.52,9700.0,61.0352,61.0582,60.9815,61.0045,9700.0
2013-11-06 11:25:00,79.53,79.61,79.52,79.61,26000.0,61.0122,61.0736,61.0045,61.0736,26000.0
2013-11-06 11:30:00,79.59,79.63,79.55,79.63,11200.0,61.0582,61.0889,61.0275,61.0889,11200.0
2013-11-06 11:35:00,79.63,79.64,79.5,79.53,16800.0,61.0889,61.0966,60.9892,61.0122,16800.0
2013-11-06 11:40:00,79.52,79.67,79.52,79.67,5800.0,61.0045,61.1196,61.0045,61.1196,5800.0
2013-11-06 11:45:00,79.68,79.69,79.65,79.66,20800.0,61.1273,61.1349,61.1043,61.1119,20800.0
2013-11-06 11:50:00,79.66,79.69,79.66,79.68,7000.0,61.1119,61.1349,61.1119,61.1273,7000.0
2013-11-06 11:55:00,79.67,79.7,79.52,79.57,25100.0,61.1196,61.1426,61.0045,61.0429,25100.0
2013-11-06 12:00:00,79.55,79.63,79.55,79.59,6900.0,61.0275,61.0889,61.0275,61.0582,6900.0
2013-11-06 12:05:00,79.59,79.73,79.59,79.71,20000.0,61.0582,61.1656,61.0582,61.1503,20000.0
2013-11-06 12:10:00,79.71,79.79,79.68,79.76,36900.0,61.1503,61.2117,61.1273,61.1886,36900.0
2013-11-06 12:15:00,79.76,79.8,79.75,79.76,21500.0,61.1886,61.2193,61.181,61.1886,21500.0
2013-11-06 12:20:00,79.76,79.76,79.69,79.72,11800.0,61.1886,61.1886,61.1349,61.158,11800.0
2013-11-06 12:25:00,79.72,79.76,79.68,79.74,26300.0,61.158,61.1886,61.1273,61.1733,26300.0
2013-11-06 12:30:00,79.75,79.76,79.68,79.69,14600.0,61.181,61.1886,61.1273,61.1349,14600.0
2013-11-06 12:35:00,79.69,79.72,79.68,79.69,9100.0,61.1349,61.158,61.1273,61.1349,9100.0
2013-11-06 12:40:00,79.7,79.71,79.68,79.69,9000.0,61.1426,61.1503,61.1273,61.1349,9000.0
2013-11-06 12:45:00,79.69,79.73,79.68,79.73,13400.0,61.1349,61.1656,61.1273,61.1656,13400.0
2013-11-06 12:50:00,79.73,79.8,79.72,79.78,12800.0,61.1656,61.2193,61.158,61.204,12800.0
2013-11-06 12:55:00,79.79,79.81,79.77,79.77,8600.0,61.2117,61.227,61.1963,61.1963,8600.0
2013-11-06 13:00:00,79.77,79.79,79.68,79.69,14500.0,61.1963,61.2117,61.1273,61.1349,14500.0
2013-11-06 13:05:00,79.68,79.74,79.68,79.72,7500.0,61.1273,61.1733,61.1273,61.158,7500.0
2013-11-06 13:10:00,79.71,79.74,79.69,79.73,13300.0,61.1503,61.1733,61.1349,61.1656,13300.0
2013-11-06 13:15:00,79.73,79.73,79.68,79.68,17600.0,61.1656,61.1656,61.1273,61.1273,17600.0
2013-11-06 13:20:00,79.69,79.74,79.68,79.74,8100.0,61.1349,61.1733,61.1273,61.1733,8100.0
2013-11-06 13:25:00,79.72,79.8,79.71,79.76,9600.0,61.158,61.2193,61.1503,61.1886,9600.0
2013-11-06 13:30:00,79.77,79.78,79.75,79.77,5600.0,61.1963,61.204,61.181,61.1963,5600.0
2013-11-06 13:35:00,79.77,79.77,79.74,79.74,12500.0,61.1963,61.1963,61.1733,61.1733,12500.0
2013-11-06 13:40:00,79.73,79.73,79.69,79.7,4600.0,61.1656,61.1656,61.1349,61.1426,4600.0
2013-11-06 13:45:00,79.71,79.71,79.68,79.7,14700.0,61.1503,61.1503,61.1273,61.1426,14700.0
2013-11-06 13:50:00,79.69,79.71,79.68,79.69,10900.0,61.1349,61.1503,61.1273,61.1349,10900.0
2013-11-06 13:55:00,79.69,79.73,79.69,79.72,7500.0,61.1349,61.1656,61.1349,61.158,7500.0
2013-11-06 14:00:00,79.72,79.72,79.7,79.71,5700.0,61.158,61.158,61.1426,61.1503,5700.0
2013-11-06 14:05:00,79.71,79.71,79.59,79.6,22200.0,61.1503,61.1503,61.0582,61.0659,22200.0
2013-11-06 14:10:00,79.59,79.6,79.48,79.55,27700.0,61.0582,61.0659,60.9738,61.0275,27700.0
2013-11-06 14:15:00,79.55,79.56,79.39,79.39,23200.0,61.0275,61.0352,60.9048,60.9048,23200.0
2013-11-06 14:20:00,79.39,79.44,79.38,79.39,22200.0,60.9048,60.9432,60.8971,60.9048,22200.0
2013-11-06 14:25:00,79.39,79.43,79.33,79.36,19600.0,60.9048,60.9355,60.8588,60.8818,19600.0
2013-11-06 14:30:00,79.36,79.42,79.33,79.38,12000.0,60.8818,60.9278,60.8588,60.8971,12000.0
2013-11-06 14:35:00,79.37,79.41,79.36,79.4,9800.0,60.8895,60.9201,60.8818,60.9125,9800.0
2013-11-06 14:40:00,79.41,79.43,79.37,79.37,8700.0,60.9201,60.9355,60.8895,60.8895,8700.0
2013-11-06 14:45:00,79.37,79.42,79.36,79.37,31400.0,60.8895,60.9278,60.8818,60.8895,31400.0
2013-11-06 14:50:00,79.39,79.42,79.38,79.41,19000.0,60.9048,60.9278,60.8971,60.9201,19000.0
2013-11-06 14:55:00,79.41,79.42,79.39,79.4,11700.0,60.9201,60.9278,60.9048,60.9125,11700.0
2013-11-06 15:00:00,79.4,79.47,79.39,79.47,10900.0,60.9125,60.9662,60.9048,60.9662,10900.0
2013-11-06 15:05:00,79.47,79.49,79.46,79.49,18900.0,60.9662,60.9815,60.9585,60.9815,18900.0
2013-11-06 15:10:00,79.5,79.53,79.47,79.49,19800.0,60.9892,61.0122,60.9662,60.9815,19800.0
2013-11-06 15:15:00,79.49,79.5,79.45,79.46,15400.0,60.9815,60.9892,60.9508,60.9585,15400.0
2013-11-06 15:20:00,79.46,79.47,79.43,79.46,14300.0,60.9585,60.9662,60.9355,60.9585,14300.0
2013-11-06 15:25:00,79.45,79.47,79.29,79.3,38300.0,60.9508,60.9662,60.8281,60.8358,38300.0
2013-11-06 15:30:00,79.3,79.36,79.3,79.33,16600.0,60.8358,60.8818,60.8358,60.8588,16600.0
2013-11-06 15:35:00,79.32,79.33,79.26,79.28,18400.0,60.8511,60.8588,60.8051,60.8204,18400.0
2013-11-06 15:40:00,79.28,79.39,79.27,79.36,49700.0,60.8204,60.9048,60.8127,60.8818,49700.0
2013-11-06 15:45:00,79.38,79.46,79.36,79.44,38000.0,60.8971,60.9585,60.8818,60.9432,38000.0
2013-11-06 15:50:00,79.44,79.48,79.43,79.46,43200.0,60.9432,60.9738,60.9355,60.9585,43200.0
2013-11-06 15:55:00,79.47,79.54,79.45,79.53,90600.0,60.9662,61.0199,60.9508,61.0122,90600.0
2013-11-07 09:30:00,79.57,79.82,79.39,79.41,37200.0,61.0429,61.2347,60.9048,60.9201,37200.0
2013-11-07 09:35:00,79.43,79.73,79.32,79.57,29800.0,60.9355,61.1656,60.8511,61.0429,29800.0
2013-11-07 09:40:00,79.53,79.65,79.39,79.61,12400.0,61.0122,61.1043,60.9048,61.0736,12400.0
2013-11-07 09:45:00,79.64,79.8,79.62,79.67,22600.0,61.0966,61.2193,61.0812,61.1196,22600.0
2013-11-07 09:50:00,79.66,79.75,79.52,79.55,30600.0,61.1119,61.181,61.0045,61.0275,30600.0
2013-11-07 09:55:00,79.53,79.64,79.46,79.58,14800.0,61.0122,61.0966,60.9585,61.0506,14800.0
2013-11-07 10:00:00,79.55,79.73,79.45,79.65,26600.0,61.0275,61.1656,60.9508,61.1043,26600.0
2013-11-07 10:05:00,79.65,79.69,79.53,79.55,25900.0,61.1043,61.1349,61.0122,61.0275,25900.0
2013-11-07 10:10:00,79.54,79.64,79.47,79.6,34900.0,61.0199,61.0966,60.9662,61.0659,34900.0
2013-11-07 10:15:00,79.6,79.64,79.52,79.52,147600.0,61.0659,61.0966,61.0045,61.0045,147600.0
2013-11-07 10:20:00,79.52,79.71,79.49,79.52,53700.0,61.0045,61.1503,60.9815,61.0045,53700.0
2013-11-07 10:25:00,79.48,79.55,79.42,79.47,31100.0,60.9738,61.0275,60.9278,60.9662,31100.0
2013-11-07 10:30:00,79.47,79.56,79.43,79.52,91500.0,60.9662,61.0352,60.9355,61.0045,91500.0
2013-11-07 10:35:00,79.51,79.65,79.48,79.65,35300.0,60.9969,61.1043,60.9738,61.1043,35300.0
2013-11-07 10:40:00,79.65,79.75,79.57,79.69,77900.0,61.1043,61.181,61.0429,61.1349,77900.0
2013-11-07 10:45:00,79.66,79.73,79.58,79.64,76300.0,61.1119,61.1656,61.0506,61.0966,76300.0
2013-11-07 10:50:00,79.64,79.81,79.61,79.81,36900.0,61.0966,61.227,61.0736,61.227,36900.0
2013-11-07 10:55:00,79.78,79.82,79.61,79.65,51000.0,61.204,61.2347,61.0736,61.1043,51000.0
2013-11-07 11:00:00,79.62,79.67,79.45,79.5,31700.0,61.0812,61.1196,60.9508,60.9892,31700.0
2013-11-07 11:05:00,79.5,79.59,79.49,79.54,40600.0,60.9892,61.0582,60.9815,61.0199,40600.0
2013-11-07 11:10:00,79.54,79.6,79.48,79.56,28500.0,61.0199,61.0659,60.9738,61.0352,28500.0
2013-11-07 11:15:00,79.55,79.65,79.53,79.58,27800.0,61.0275,61.1043,61.0122,61.0506,27800.0
2013-11-07 11:20:00,79.59,79.73,79.55,79.68,20700.0,61.0582,61.1656,61.0275,61.1273,20700.0
2013-11-07 11:25:00,79.63,79.68,79.61,79.66,14000.0,61.0889,61.1273,61.0736,61.1119,14000.0
2013-11-07 11:30:00,79.65,79.71,79.61,79.71,24700.0,61.1043,61.1503,61.0736,61.1503,24700.0
2013-11-07 11:35:00,79.73,79.81,79.72,79.74,7500.0,61.1656,61.227,61.158,61.1733,7500.0
2013-11-07 11:40:00,79.75,79.87,79.75,79.76,30200.0,61.181,61.273,61.181,61.1886,30200.0
2013-11-07 11:45:00,79.78,79.9,79.77,79.86,25200.0,61.204,61.296,61.1963,61.2654,25200.0
2013-11-07 11:50:00,79.87,79.91,79.8,79.88,36000.0,61.273,61.3037,61.2193,61.2807,36000.0
2013-11-07 11:55:00,79.89,79.94,79.85,79.94,14000.0,61.2884,61.3267,61.2577,61.3267,14000.0
2013-11-07 12:00:00,79.94,79.99,79.94,79.97,15300.0,61.3267,61.3651,61.3267,61.3497,15300.0
2013-11-07 12:05:00,79.95,79.99,79.93,79.94,28300.0,61.3344,61.3651,61.3191,61.3267,28300.0
2013-11-07 12:10:00,79.94,80.0,79.94,79.98,14900.0,61.3267,61.3728,61.3267,61.3574,14900.0
2013-11-07 12:15:00,79.99,80.0,79.94,79.98,23200.0,61.3651,61.3728,61.3267,61.3574,23200.0
2013-11-07 12:20:00,79.98,80.05,79.96,79.98,14200.0,61.3574,61.4111,61.3421,61.3574,14200.0
2013-11-07 12:25:00,80.0,80.0,79.9,79.92,10800.0,61.3728,61.3728,61.296,61.3114,10800.0
2013-11-07 12:30:00,79.9,79.91,79.75,79.81,13400.0,61.296,61.3037,61.181,61.227,13400.0
2013-11-07 12:35:00,79.78,79.78,79.67,79.67,12900.0,61.204,61.204,61.1196,61.1196,12900.0
2013-11-07 12:40:00,79.67,79.73,79.62,79.7,7100.0,61.1196,61.1656,61.0812,61.1426,7100.0
2013-11-07 12:45:00,79.69,79.72,79.65,79.68,9100.0,61.1349,61.158,61.1043,61.1273,9100.0
2013-11-07 12:50:00,79.68,79.7,79.64,79.67,15500.0,61.1273,61.1426,61.0966,61.1196,15500.0
2013-11-07 12:55:00,79.67,79.68,79.65,79.67,8000.0,61.1196,61.1273,61.1043,61.1196,8000.0
2013-11-07 13:00:00,79.66,79.67,79.64,79.64,9200.0,61.1119,61.1196,61.0966,61.0966,9200.0
2013-11-07 13:05:00,79.64,79.66,79.61,79.66,10200.0,61.0966,61.1119,61.0736,61.1119,10200.0
2013-11-07 13:10:00,79.66,79.72,79.65,79.65,10400.0,61.1119,61.158,61.1043,61.1043,10400.0
2013-11-07 13:15:00,79.64,79.67,79.64,79.65,15400.0,61.0966,61.1196,61.0966,61.1043,15400.0
2013-11-07 13:20:00,79.66,79.73,79.65,79.67,22100.0,61.1119,61.1656,61.1043,61.1196,22100.0
2013-11-07 13:25:00,79.66,79.68,79.64,79.64,30700.0,61.1119,61.1273,61.0966,61.0966,30700.0
2013-11-07 13:30:00,79.65,79.68,79.61,79.61,22800.0,61.1043,61.1273,61.0736,61.0736,22800.0
2013-11-07 13:35:00,79.59,79.61,79.45,79.51,12400.0,61.0582,61.0736,60.9508,60.9969,12400.0
2013-11-07 13:40:00,79.52,79.55,79.42,79.42,10500.0,61.0045,61.0275,60.9278,60.9278,10500.0
2013-11-07 13:45:00,79.41,79.42,79.25,79.25,15000.0,60.9201,60.9278,60.7974,60.7974,15000.0
2013-11-07 13:50:00,79.25,79.31,79.24,79.27,9500.0,60.7974,60.8434,60.7897,60.8127,9500.0
2013-11-07 13:55:00,79.26,79.3,79.26,79.29,6400.0,60.8051,60.8358,60.8051,60.8281,6400.0
2013-11-07 14:00:00,79.28,79.29,78.94,78.94,29200.0,60.8204,60.8281,60.5596,60.5596,29200.0
2013-11-07 14:05:00,78.96,79.0,78.91,78.97,14500.0,60.5749,60.6056,60.5366,60.5826,14500.0
2013-11-07 14:10:00,78.97,79.05,78.93,79.0,32400.0,60.5826,60.644,60.5519,60.6056,32400.0
2013-11-07 14:15:00,78.99,79.06,78.99,79.02,43500.0,60.5979,60.6516,60.5979,60.6209,43500.0
2013-11-07 14:20:00,79.01,79.08,78.99,79.08,11000.0,60.6133,60.667,60.5979,60.667,11000.0
2013-11-07 14:25:00,79.09,79.13,79.05,79.11,14700.0,60.6746,60.7053,60.644,60.69,14700.0
2013-11-07 14:30:00,79.09,79.09,78.95,79.02,15400.0,60.6746,60.6746,60.5672,60.6209,15400.0
2013-11-07 14:35:00,79.02,79.1,78.96,79.06,13000.0,60.6209,60.6823,60.5749,60.6516,13000.0
2013-11-07 14:40:00,79.05,79.13,79.02,79.11,13400.0,60.644,60.7053,60.6209,60.69,13400.0
2013-11-07 14:45:00,79.12,79.13,79.04,79.11,18500.0,60.6977,60.7053,60.6363,60.69,18500.0
2013-11-07 14:50:00,79.09,79.19,79.07,79.19,30100.0,60.6746,60.7514,60.6593,60.7514,30100.0
2013-11-07 14:55:00,79.2,79.24,79.15,79.16,29900.0,60.759,60.7897,60.7207,60.7283,29900.0
2013-11-07 15:00:00,79.17,79.27,79.15,79.2,24500.0,60.736,60.8127,60.7207,60.759,24500.0
2013-11-07 15:05:00,79.19,79.24,79.15,79.15,21400.0,60.7514,60.7897,60.7207,60.7207,21400.0
2013-11-07 15:10:00,79.16,79.21,79.12,79.14,40700.0,60.7283,60.7667,60.6977,60.713,40700.0
2013-11-07 15:15:00,79.13,79.13,79.05,79.09,25800.0,60.7053,60.7053,60.644,60.6746,25800.0
2013-11-07 15:20:00,79.09,79.19,79.06,79.07,91800.0,60.6746,60.7514,60.6516,60.6593,91800.0
2013-11-07 15:25:00,79.07,79.09,78.88,78.92,43200.0,60.6593,60.6746,60.5135,60.5442,43200.0
2013-11-07 15:30:00,78.91,78.92,78.75,78.75,73700.0,60.5366,60.5442,60.4138,60.4138,73700.0
2013-11-07 15:35:00,78.75,78.77,78.7,78.76,73300.0,60.4138,60.4292,60.3755,60.4215,73300.0
2013-11-07 15:40:00,78.76,78.76,78.66,78.68,62100.0,60.4215,60.4215,60.3448,60.3601,62100.0
2013-11-07 15:45:00,78.67,78.84,78.64,78.75,132800.0,60.3524,60.4829,60.3294,60.4138,132800.0
2013-11-07 15:50:00,78.76,78.87,78.69,78.76,80500.0,60.4215,60.5059,60.3678,60.4215,80500.0
2013-11-07 15:55:00,78.76,78.84,78.74,78.8,163900.0,60.4215,60.4829,60.4061,60.4522,163900.0
2013-11-08 09:30:00,78.47,78.77,77.66,77.68,111800.0,60.199,60.4292,59.5776,59.593,111800.0
2013-11-08 09:35:00,77.8,77.82,77.37,77.44,76400.0,59.685,59.7004,59.3551,59.4088,76400.0
2013-11-08 09:40:00,77.49,77.52,77.23,77.48,116000.0,59.4472,59.4702,59.2477,59.4395,116000.0
2013-11-08 09:45:00,77.48,77.74,77.43,77.47,111600.0,59.4395,59.639,59.4012,59.4318,111600.0
2013-11-08 09:50:00,77.45,77.53,77.33,77.46,46100.0,59.4165,59.4779,59.3244,59.4242,46100.0
2013-11-08 09:55:00,77.45,77.57,77.35,77.39,57900.0,59.4165,59.5086,59.3398,59.3705,57900.0
2013-11-08 10:00:00,77.36,77.52,77.15,77.16,78100.0,59.3475,59.4702,59.1864,59.194,78100.0
2013-11-08 10:05:00,77.18,77.22,77.01,77.1,92000.0,59.2094,59.2401,59.079,59.148,92000.0
2013-11-08 10:10:00,77.09,77.17,76.72,76.88,176500.0,59.1403,59.2017,58.8565,58.9792,176500.0
2013-11-08 10:15:00,76.88,77.03,76.76,76.85,113700.0,58.9792,59.0943,58.8872,58.9562,113700.0
2013-11-08 10:20:00,76.85,77.04,76.7,77.01,107200.0,58.9562,59.102,58.8411,59.079,107200.0
2013-11-08 10:25:00,77.04,77.05,76.73,76.94,62500.0,59.102,59.1096,58.8642,59.0253,62500.0
2013-11-08 10:30:00,76.97,77.08,76.87,77.08,42900.0,59.0483,59.1327,58.9716,59.1327,42900.0
2013-11-08 10:35:00,77.07,77.09,76.63,76.75,96800.0,59.125,59.1403,58.7874,58.8795,96800.0
2013-11-08 10:40:00,76.75,76.75,76.44,76.5,63700.0,58.8795,58.8795,58.6417,58.6877,63700.0
2013-11-08 10:45:00,76.51,76.65,76.49,76.6,37400.0,58.6954,58.8028,58.68,58.7644,37400.0
2013-11-08 10:50:00,76.62,76.82,76.6,76.81,67700.0,58.7798,58.9332,58.7644,58.9255,67700.0
2013-11-08 10:55:00,76.81,77.02,76.81,76.97,50300.0,58.9255,59.0866,58.9255,59.0483,50300.0
2013-11-08 11:00:00,76.97,77.12,76.97,77.03,54600.0,59.0483,59.1633,59.0483,59.0943,54600.0
2013-11-08 11:05:00,77.03,77.12,77.03,77.12,25100.0,59.0943,59.1633,59.0943,59.1633,25100.0
2013-11-08 11:10:00,77.1,77.23,77.07,77.22,47900.0,59.148,59.2477,59.125,59.2401,47900.0
2013-11-08 11:15:00,77.2,77.42,77.19,77.41,61500.0,59.2247,59.3935,59.217,59.3858,61500.0
2013-11-08 11:20:00,77.4,77.45,77.32,77.36,28200.0,59.3781,59.4165,59.3168,59.3475,28200.0
2013-11-08 11:25:00,77.37,77.52,77.36,77.5,30200.0,59.3551,59.4702,59.3475,59.4549,30200.0
2013-11-08 11:30:00,77.5,77.59,77.41,77.54,20600.0,59.4549,59.5239,59.3858,59.4855,20600.0
2013-11-08 11:35:00,77.56,77.65,77.47,77.54,29700.0,59.5009,59.5699,59.4318,59.4855,29700.0
2013-11-08 11:40:00,77.53,77.75,77.53,77.71,26900.0,59.4779,59.6467,59.4779,59.616,26900.0
2013-11-08 11:45:00,77.67,77.71,77.58,77.69,36700.0,59.5853,59.616,59.5162,59.6006,36700.0
2013-11-08 11:50:00,77.69,77.69,77.57,77.67,12700.0,59.6006,59.6006,59.5086,59.5853,12700.0
2013-11-08 11:55:00,77.67,77.68,77.47,77.51,27600.0,59.5853,59.593,59.4318,59.4625,27600.0
2013-11-08 12:00:00,77.51,77.64,77.51,77.64,42300.0,59.4625,59.5623,59.4625,59.5623,42300.0
2013-11-08 12:05:00,77.64,77.71,77.62,77.69,24300.0,59.5623,59.616,59.5469,59.6006,24300.0
2013-11-08 12:10:00,77.69,77.75,77.66,77.7,25200.0,59.6006,59.6467,59.5776,59.6083,25200.0
2013-11-08 12:15:00,77.7,77.71,77.68,77.7,11000.0,59.6083,59.616,59.593,59.6083,11000.0
2013-11-08 12:20:00,77.7,77.78,77.69,77.77,26300.0,59.6083,59.6697,59.6006,59.662,26300.0
2013-11-08 12:25:00,77.75,77.82,77.74,77.81,35600.0,59.6467,59.7004,59.639,59.6927,35600.0
2013-11-08 12:30:00,77.8,77.81,77.77,77.8,17100.0,59.685,59.6927,59.662,59.685,17100.0
2013-11-08 12:35:00,77.78,77.79,77.65,77.67,28600.0,59.6697,59.6773,59.5699,59.5853,28600.0
2013-11-08 12:40:00,77.67,77.72,77.65,77.7,20700.0,59.5853,59.6236,59.5699,59.6083,20700.0
2013-11-08 12:45:00,77.72,77.72,77.65,77.67,5500.0,59.6236,59.6236,59.5699,59.5853,5500.0
2013-11-08 12:50:00,77.65,77.72,77.59,77.67,42400.0,59.5699,59.6236,59.5239,59.5853,42400.0
2013-11-08 12:55:00,77.67,77.78,77.67,77.76,54100.0,59.5853,59.6697,59.5853,59.6543,54100.0
2013-11-08 13:00:00,77.78,77.78,77.62,77.65,39900.0,59.6697,59.6697,59.5469,59.5699,39900.0
2013-11-08 13:05:00,77.65,77.67,77.59,77.59,25900.0,59.5699,59.5853,59.5239,59.5239,25900.0
2013-11-08 13:10:00,77.59,77.61,77.52,77.59,30600.0,59.5239,59.5393,59.4702,59.5239,30600.0
2013-11-08 13:15:00,77.58,77.58,77.51,77.53,15800.0,59.5162,59.5162,59.4625,59.4779,15800.0
2013-11-08 13:20:00,77.54,77.69,77.51,77.69,28400.0,59.4855,59.6006,59.4625,59.6006,28400.0
2013-11-08 13:25:00,77.69,77.92,77.69,77.88,24300.0,59.6006,59.7771,59.6006,59.7464,24300.0
2013-11-08 13:30:00,77.88,77.89,77.82,77.84,44200.0,59.7464,59.7541,59.7004,59.7157,44200.0
2013-11-08 13:35:00,77.83,77.84,77.7,77.73,28600.0,59.708,59.7157,59.6083,59.6313,28600.0
2013-11-08 13:40:00,77.71,77.79,77.71,77.75,22800.0,59.616,59.6773,59.616,59.6467,22800.0
2013-11-08 13:45:00,77.75,77.91,77.75,77.81,21300.0,59.6467,59.7694,59.6467,59.6927,21300.0
2013-11-08 13:50:00,77.8,77.83,77.76,77.76,39800.0,59.685,59.708,59.6543,59.6543,39800.0
2013-11-08 13:55:00,77.76,77.76,77.67,77.74,26600.0,59.6543,59.6543,59.5853,59.639,26600.0
2013-11-08 14:00:00,77.73,77.83,77.73,77.8,33800.0,59.6313,59.708,59.6313,59.685,33800.0
2013-11-08 14:05:00,77.78,77.8,77.72,77.77,18900.0,59.6697,59.685,59.6236,59.662,18900.0
2013-11-08 14:10:00,77.77,77.78,77.71,77.76,18200.0,59.662,59.6697,59.616,59.6543,18200.0
2013-11-08 14:15:00,77.75,77.77,77.71,77.75,16700.0,59.6467,59.662,59.616,59.6467,16700.0
2013-11-08 14:20:00,77.75,77.79,77.7,77.75,13500.0,59.6467,59.6773,59.6083,59.6467,13500.0
2013-11-08 14:25:00,77.75,77.79,77.7,77.76,20900.0,59.6467,59.6773,59.6083,59.6543,20900.0
2013-11-08 14:30:00,77.76,77.78,77.68,77.7,27200.0,59.6543,59.6697,59.593,59.6083,27200.0
2013-11-08 14:35:00,77.68,77.73,77.68,77.72,22400.0,59.593,59.6313,59.593,59.6236,22400.0
2013-11-08 14:40:00,77.72,77.73,77.68,77.71,19500.0,59.6236,59.6313,59.593,59.616,19500.0
2013-11-08 14:45:00,77.71,77.73,77.61,77.67,27900.0,59.616,59.6313,59.5393,59.5853,27900.0
2013-11-08 14:50:00,77.68,77.69,77.6,77.64,17800.0,59.593,59.6006,59.5316,59.5623,17800.0
2013-11-08 14:55:00,77.64,77.66,77.62,77.64,21300.0,59.5623,59.5776,59.5469,59.5623,21300.0
2013-11-08 15:00:00,77.64,77.66,77.52,77.53,22300.0,59.5623,59.5776,59.4702,59.4779,22300.0
2013-11-08 15:05:00,77.53,77.65,77.52,77.62,22000.0,59.4779,59.5699,59.4702,59.5469,22000.0
2013-11-08 15:10:00,77.62,77.64,77.58,77.64,17100.0,59.5469,59.5623,59.5162,59.5623,17100.0
2013-11-08 15:15:00,77.64,77.65,77.57,77.64,23300.0,59.5623,59.5699,59.5086,59.5623,23300.0
2013-11-08 15:20:00,77.65,77.66,77.59,77.66,25700.0,59.5699,59.5776,59.5239,59.5776,25700.0
2013-11-08 15:25:00,77.66,77.66,77.59,77.61,21800.0,59.5776,59.5776,59.5239,59.5393,21800.0
2013-11-08 15:30:00,77.6,77.65,77.55,77.65,27100.0,59.5316,59.5699,59.4932,59.5699,27100.0
2013-11-08 15:35:00,77.65,77.75,77.63,77.72,35500.0,59.5699,59.6467,59.5546,59.6236,35500.0
2013-11-08 15:40:00,77.72,77.77,77.69,77.77,40200.0,59.6236,59.662,59.6006,59.662,40200.0
2013-11-08 15:45:00,77.77,77.85,77.74,77.77,79400.0,59.662,59.7234,59.639,59.662,79400.0
2013-11-08 15:50:00,77.77,77.82,77.74,77.78,82500.0,59.662,59.7004,59.639,59.6697,82500.0
2013-11-08 15:55:00,77.76,77.8,77.69,77.76,180400.0,59.6543,59.685,59.6006,59.6543,180400.0
2013-11-11 09:30:00,79.01,79.01,78.11,78.19,53600.0,60.6133,60.6133,59.9228,59.9842,53600.0
2013-11-11 09:35:00,78.19,78.43,78.14,78.31,46500.0,59.9842,60.1683,59.9458,60.0763,46500.0
2013-11-11 09:40:00,78.28,78.28,77.98,78.1,50100.0,60.0532,60.0532,59.8231,59.9152,50100.0
2013-11-11 09:45:00,78.1,78.58,78.05,78.5,50500.0,59.9152,60.2834,59.8768,60.222,50500.0
2013-11-11 09:50:00,78.55,78.64,78.5,78.56,59300.0,60.2604,60.3294,60.222,60.2681,59300.0
2013-11-11 09:55:00,78.58,78.6,78.41,78.45,30600.0,60.2834,60.2987,60.153,60.1837,30600.0
2013-11-11 10:00:00,78.49,78.53,78.41,78.49,72500.0,60.2144,60.245,60.153,60.2144,72500.0
2013-11-11 10:05:00,78.49,78.55,78.43,78.47,51500.0,60.2144,60.2604,60.1683,60.199,51500.0
2013-11-11 10:10:00,78.44,78.52,78.39,78.42,23700.0,60.176,60.2374,60.1376,60.1606,23700.0
2013-11-11 10:15:00,78.45,78.5,78.41,78.45,127700.0,60.1837,60.222,60.153,60.1837,127700.0
2013-11-11 10:20:00,78.45,78.49,78.41,78.44,39500.0,60.1837,60.2144,60.153,60.176,39500.0
2013-11-11 10:25:00,78.45,78.48,78.34,78.35,39300.0,60.1837,60.2067,60.0993,60.1069,39300.0
2013-11-11 10:30:00,78.36,78.38,78.27,78.36,43700.0,60.1146,60.13,60.0456,60.1146,43700.0
2013-11-11 10:35:00,78.34,78.46,78.24,78.35,67400.0,60.0993,60.1913,60.0226,60.1069,67400.0
2013-11-11 10:40:00,78.34,78.44,78.33,78.37,38900.0,60.0993,60.176,60.0916,60.1223,38900.0
2013-11-11 10:45:00,78.38,78.38,78.29,78.33,28700.0,60.13,60.13,60.0609,60.0916,28700.0
2013-11-11 10:50:00,78.33,78.4,78.22,78.29,27900.0,60.0916,60.1453,60.0072,60.0609,27900.0
2013-11-11 10:55:00,78.29,78.29,78.17,78.21,19600.0,60.0609,60.0609,59.9689,59.9995,19600.0
2013-11-11 11:00:00,78.21,78.27,78.18,78.23,19400.0,59.9995,60.0456,59.9765,60.0149,19400.0
2013-11-11 11:05:00,78.2,78.21,78.16,78.17,18300.0,59.9919,59.9995,59.9612,59.9689,18300.0
2013-11-11 11:10:00,78.17,78.18,78.09,78.13,24200.0,59.9689,59.9765,59.9075,59.9382,24200.0
2013-11-11 11:15:00,78.12,78.19,78.06,78.18,71600.0,59.9305,59.9842,59.8845,59.9765,71600.0
2013-11-11 11:20:00,78.18,78.19,78.07,78.09,37400.0,59.9765,59.9842,59.8921,59.9075,37400.0
2013-11-11 11:25:00,78.09,78.15,78.09,78.1,12800.0,59.9075,59.9535,59.9075,59.9152,12800.0
2013-11-11 11:30:00,78.09,78.11,78.03,78.04,27000.0,59.9075,59.9228,59.8615,59.8691,27000.0
2013-11-11 11:35:00,78.02,78.04,77.98,77.98,14600.0,59.8538,59.8691,59.8231,59.8231,14600.0
2013-11-11 11:40:00,78.01,78.13,78.0,78.13,7100.0,59.8461,59.9382,59.8384,59.9382,7100.0
2013-11-11 11:45:00,78.15,78.15,78.02,78.13,22500.0,59.9535,59.9535,59.8538,59.9382,22500.0
2013-11-11 11:50:00,78.12,78.14,77.91,77.93,29100.0,59.9305,59.9458,59.7694,59.7847,29100.0
2013-11-11 11:55:00,77.92,77.97,77.9,77.95,30300.0,59.7771,59.8154,59.7617,59.8001,30300.0
2013-11-11 12:00:00,77.94,77.94,77.84,77.85,35900.0,59.7924,59.7924,59.7157,59.7234,35900.0
2013-11-11 12:05:00,77.85,77.86,77.79,77.86,19600.0,59.7234,59.731,59.6773,59.731,19600.0
2013-11-11 12:10:00,77.87,77.89,77.78,77.79,31400.0,59.7387,59.7541,59.6697,59.6773,31400.0
2013-11-11 12:15:00,77.79,77.8,77.76,77.8,10500.0,59.6773,59.685,59.6543,59.685,10500.0
2013-11-11 12:20:00,77.8,77.86,77.77,77.79,15500.0,59.685,59.731,59.662,59.6773,15500.0
2013-11-11 12:25:00,77.8,77.8,77.76,77.78,10700.0,59.685,59.685,59.6543,59.6697,10700.0
2013-11-11 12:30:00,77.78,77.78,77.7,77.72,28700.0,59.6697,59.6697,59.6083,59.6236,28700.0
2013-11-11 12:35:00,77.72,77.75,77.67,77.7,17300.0,59.6236,59.6467,59.5853,59.6083,17300.0
2013-11-11 12:40:00,77.7,77.75,77.68,77.68,7500.0,59.6083,59.6467,59.593,59.593,7500.0
2013-11-11 12:45:00,77.66,77.7,77.65,77.7,8000.0,59.5776,59.6083,59.5699,59.6083,8000.0
2013-11-11 12:50:00,77.69,77.76,77.68,77.75,14800.0,59.6006,59.6543,59.593,59.6467,14800.0
2013-11-11 12:55:00,77.76,77.76,77.62,77.63,19000.0,59.6543,59.6543,59.5469,59.5546,19000.0
2013-11-11 13:00:00,77.62,77.82,77.6,77.69,34000.0,59.5469,59.7004,59.5316,59.6006,34000.0
2013-11-11 13:05:00,77.69,77.72,77.65,77.71,17800.0,59.6006,59.6236,59.5699,59.616,17800.0
2013-11-11 13:10:00,77.7,77.74,77.69,77.72,24500.0,59.6083,59.639,59.6006,59.6236,24500.0
2013-11-11 13:15:00,77.72,77.73,77.67,77.67,6600.0,59.6236,59.6313,59.5853,59.5853,6600.0
2013-11-11 13:20:00,77.67,77.68,77.65,77.67,11700.0,59.5853,59.593,59.5699,59.5853,11700.0
2013-11-11 13:25:00,77.67,77.68,77.58,77.58,9200.0,59.5853,59.593,59.5162,59.5162,9200.0
2013-11-11 13:30:00,77.57,77.62,77.57,77.61,8000.0,59.5086,59.5469,59.5086,59.5393,8000.0
2013-11-11 13:35:00,77.62,77.68,77.58,77.64,19200.0,59.5469,59.593,59.5162,59.5623,19200.0
2013-11-11 13:40:00,77.64,77.64,77.6,77.62,10200.0,59.5623,59.5623,59.5316,59.5469,10200.0
2013-11-11 13:45:00,77.62,77.7,77.62,77.69,8100.0,59.5469,59.6083,59.5469,59.6006,8100.0
2013-11-11 13:50:00,77.69,77.73,77.68,77.72,11500.0,59.6006,59.6313,59.593,59.6236,11500.0
2013-11-11 13:55:00,77.72,77.77,77.72,77.77,16100.0,59.6236,59.662,59.6236,59.662,16100.0
2013-11-11 14:00:00,77.76,77.82,77.74,77.82,18400.0,59.6543,59.7004,59.639,59.7004,18400.0
2013-11-11 14:05:00,77.81,77.83,77.77,77.77,26200.0,59.6927,59.708,59.662,59.662,26200.0
2013-11-11 14:10:00,77.77,77.79,77.75,77.79,18300.0,59.662,59.6773,59.6467,59.6773,18300.0
2013-11-11 14:15:00,77.8,77.8,77.75,77.76,13300.0,59.685,59.685,59.6467,59.6543,13300.0
2013-11-11 14:20:00,77.76,77.79,77.75,77.76,11400.0,59.6543,59.6773,59.6467,59.6543,11400.0
2013-11-11 14:25:00,77.76,77.76,77.74,77.75,13900.0,59.6543,59.6543,59.639,59.6467,13900.0
2013-11-11 14:30:00,77.76,77.77,77.74,77.75,13100.0,59.6543,59.662,59.639,59.6467,13100.0
2013-11-11 14:35:00,77.75,77.78,77.75,77.77,11900.0,59.6467,59.6697,59.6467,59.662,11900.0
2013-11-11 14:40:00,77.77,77.77,77.71,77.71,15900.0,59.662,59.662,59.616,59.616,15900.0
2013-11-11 14:45:00,77.72,77.72,77.64,77.65,15300.0,59.6236,59.6236,59.5623,59.5699,15300.0
2013-11-11 14:50:00,77.65,77.65,77.61,77.62,10100.0,59.5699,59.5699,59.5393,59.5469,10100.0
2013-11-11 14:55:00,77.63,77.63,77.58,77.58,27500.0,59.5546,59.5546,59.5162,59.5162,27500.0
2013-11-11 15:00:00,77.61,77.61,77.56,77.57,21900.0,59.5393,59.5393,59.5009,59.5086,21900.0
2013-11-11 15:05:00,77.59,77.59,77.5,77.5,30500.0,59.5239,59.5239,59.4549,59.4549,30500.0
2013-11-11 15:10:00,77.5,77.56,77.5,77.56,17500.0,59.4549,59.5009,59.4549,59.5009,17500.0
2013-11-11 15:15:00,77.56,77.56,77.45,77.46,32100.0,59.5009,59.5009,59.4165,59.4242,32100.0
2013-11-11 15:20:00,77.48,77.49,77.46,77.48,25300.0,59.4395,59.4472,59.4242,59.4395,25300.0
2013-11-11 15:25:00,77.48,77.53,77.48,77.53,17300.0,59.4395,59.4779,59.4395,59.4779,17300.0
2013-11-11 15:30:00,77.53,77.63,77.53,77.59,28000.0,59.4779,59.5546,59.4779,59.5239,28000.0
2013-11-11 15:35:00,77.59,77.59,77.48,77.5,26400.0,59.5239,59.5239,59.4395,59.4549,26400.0
2013-11-11 15:40:00,77.5,77.52,77.47,77.47,26700.0,59.4549,59.4702,59.4318,59.4318,26700.0
2013-11-11 15:45:00,77.47,77.48,77.42,77.42,38600.0,59.4318,59.4395,59.3935,59.3935,38600.0
2013-11-11 15:50:00,77.43,77.46,77.42,77.46,33900.0,59.4012,59.4242,59.3935,59.4242,33900.0
2013-11-11 15:55:00,77.46,77.5,77.44,77.45,99300.0,59.4242,59.4549,59.4088,59.4165,99300.0
2013-11-12 09:30:00,77.72,77.72,77.19,77.36,101100.0,59.6236,59.6236,59.217,59.3475,101100.0
2013-11-12 09:35:00,77.27,77.59,77.27,77.51,44400.0,59.2784,59.5239,59.2784,59.4625,44400.0
2013-11-12 09:40:00,77.5,77.75,77.44,77.62,79800.0,59.4549,59.6467,59.4088,59.5469,79800.0
2013-11-12 09:45:00,77.64,77.72,77.42,77.63,111400.0,59.5623,59.6236,59.3935,59.5546,111400.0
2013-11-12 09:50:00,77.63,77.63,77.49,77.59,56700.0,59.5546,59.5546,59.4472,59.5239,56700.0
2013-11-12 09:55:00,77.61,77.69,77.43,77.47,73400.0,59.5393,59.6006,59.4012,59.4318,73400.0
2013-11-12 10:00:00,77.48,77.7,77.48,77.67,30400.0,59.4395,59.6083,59.4395,59.5853,30400.0
2013-11-12 10:05:00,77.65,77.74,77.56,77.58,68600.0,59.5699,59.639,59.5009,59.5162,68600.0
2013-11-12 10:10:00,77.59,77.81,77.56,77.73,38600.0,59.5239,59.6927,59.5009,59.6313,38600.0
2013-11-12 10:15:00,77.72,78.04,77.71,77.98,40500.0,59.6236,59.8691,59.616,59.8231,40500.0
2013-11-12 10:20:00,77.98,77.99,77.81,77.87,35300.0,59.8231,59.8308,59.6927,59.7387,35300.0
2013-11-12 10:25:00,77.88,77.91,77.82,77.89,44500.0,59.7464,59.7694,59.7004,59.7541,44500.0
2013-11-12 10:30:00,77.91,77.94,77.84,77.93,153200.0,59.7694,59.7924,59.7157,59.7847,153200.0
2013-11-12 10:35:00,77.93,78.07,77.92,77.97,27200.0,59.7847,59.8921,59.7771,59.8154,27200.0
2013-11-12 10:40:00,77.98,78.11,77.95,78.1,36200.0,59.8231,59.9228,59.8001,59.9152,36200.0
2013-11-12 10:45:00,78.09,78.11,78.0,78.05,30400.0,59.9075,59.9228,59.8384,59.8768,30400.0
2013-11-12 10:50:00,78.05,78.21,78.02,78.07,44700.0,59.8768,59.9995,59.8538,59.8921,44700.0
2013-11-12 10:55:00,78.07,78.17,78.05,78.14,33700.0,59.8921,59.9689,59.8768,59.9458,33700.0
2013-11-12 11:00:00,78.15,78.22,78.12,78.22,55700.0,59.9535,60.0072,59.9305,60.0072,55700.0
2013-11-12 11:05:00,78.23,78.31,78.2,78.29,30900.0,60.0149,60.0763,59.9919,60.0609,30900.0
2013-11-12 11:10:00,78.28,78.41,78.28,78.35,36700.0,60.0532,60.153,60.0532,60.1069,36700.0
2013-11-12 11:15:00,78.35,78.39,78.21,78.37,20400.0,60.1069,60.1376,59.9995,60.1223,20400.0
2013-11-12 11:20:00,78.37,78.37,78.17,78.18,9700.0,60.1223,60.1223,59.9689,59.9765,9700.0
2013-11-12 11:25:00,78.18,78.26,78.14,78.15,24600.0,59.9765,60.0379,59.9458,59.9535,24600.0
2013-11-12 11:30:00,78.13,78.28,78.13,78.28,25100.0,59.9382,60.0532,59.9382,60.0532,25100.0
2013-11-12 11:35:00,78.26,78.29,78.13,78.13,36800.0,60.0379,60.0609,59.9382,59.9382,36800.0
2013-11-12 11:40:00,78.11,78.13,78.0,78.05,29400.0,59.9228,59.9382,59.8384,59.8768,29400.0
2013-11-12 11:45:00,78.05,78.07,78.01,78.06,19900.0,59.8768,59.8921,59.8461,59.8845,19900.0
2013-11-12 11:50:00,78.06,78.06,77.84,77.84,39100.0,59.8845,59.8845,59.7157,59.7157,39100.0
2013-11-12 11:55:00,77.84,77.87,77.7,77.73,43600.0,59.7157,59.7387,59.6083,59.6313,43600.0
2013-11-12 12:00:00,77.76,77.81,77.74,77.79,18400.0,59.6543,59.6927,59.639,59.6773,18400.0
2013-11-12 12:05:00,77.8,77.8,77.63,77.65,15000.0,59.685,59.685,59.5546,59.5699,15000.0
2013-11-12 12:10:00,77.63,77.72,77.59,77.66,14000.0,59.5546,59.6236,59.5239,59.5776,14000.0
2013-11-12 12:15:00,77.62,77.65,77.52,77.63,9100.0,59.5469,59.5699,59.4702,59.5546,9100.0
2013-11-12 12:20:00,77.65,77.7,77.61,77.63,13800.0,59.5699,59.6083,59.5393,59.5546,13800.0
2013-11-12 12:25:00,77.64,77.65,77.57,77.62,13200.0,59.5623,59.5699,59.5086,59.5469,13200.0
2013-11-12 12:30:00,77.62,77.62,77.5,77.52,8800.0,59.5469,59.5469,59.4549,59.4702,8800.0
2013-11-12 12:35:00,77.56,77.59,77.55,77.56,9900.0,59.5009,59.5239,59.4932,59.5009,9900.0
2013-11-12 12:40:00,77.56,77.62,77.54,77.55,8200.0,59.5009,59.5469,59.4855,59.4932,8200.0
2013-11-12 12:45:00,77.55,77.58,77.51,77.55,10000.0,59.4932,59.5162,59.4625,59.4932,10000.0
2013-11-12 12:50:00,77.53,77.56,77.52,77.54,14600.0,59.4779,59.5009,59.4702,59.4855,14600.0
2013-11-12 12:55:00,77.54,77.62,77.54,77.56,10000.0,59.4855,59.5469,59.4855,59.5009,10000.0
2013-11-12 13:00:00,77.57,77.57,77.5,77.56,7700.0,59.5086,59.5086,59.4549,59.5009,7700.0
2013-11-12 13:05:00,77.56,77.59,77.52,77.53,7600.0,59.5009,59.5239,59.4702,59.4779,7600.0
2013-11-12 13:10:00,77.53,77.57,77.51,77.54,18500.0,59.4779,59.5086,59.4625,59.4855,18500.0
2013-11-12 13:15:00,77.53,77.56,77.47,77.54,40100.0,59.4779,59.5009,59.4318,59.4855,40100.0
2013-11-12 13:20:00,77.57,77.69,77.57,77.67,6500.0,59.5086,59.6006,59.5086,59.5853,6500.0
2013-11-12 13:25:00,77.68,77.7,77.6,77.6,9600.0,59.593,59.6083,59.5316,59.5316,9600.0
2013-11-12 13:30:00,77.61,77.62,77.42,77.43,13600.0,59.5393,59.5469,59.3935,59.4012,13600.0
2013-11-12 13:35:00,77.44,77.47,77.27,77.34,17500.0,59.4088,59.4318,59.2784,59.3321,17500.0
2013-11-12 13:40:00,77.37,77.5,77.36,77.48,15800.0,59.3551,59.4549,59.3475,59.4395,15800.0
2013-11-12 13:45:00,77.49,77.51,77.43,77.49,6500.0,59.4472,59.4625,59.4012,59.4472,6500.0
2013-11-12 13:50:00,77.48,77.56,77.48,77.5,7900.0,59.4395,59.5009,59.4395,59.4549,7900.0
2013-11-12 13:55:00,77.51,77.6,77.48,77.58,20400.0,59.4625,59.5316,59.4395,59.5162,20400.0
2013-11-12 14:00:00,77.56,77.57,77.52,77.52,15800.0,59.5009,59.5086,59.4702,59.4702,15800.0
2013-11-12 14:05:00,77.51,77.51,77.48,77.48,13800.0,59.4625,59.4625,59.4395,59.4395,13800.0
2013-11-12 14:10:00,77.48,77.51,77.48,77.5,13300.0,59.4395,59.4625,59.4395,59.4549,13300.0
2013-11-12 14:15:00,77.5,77.56,77.45,77.54,21000.0,59.4549,59.5009,59.4165,59.4855,21000.0
2013-11-12 14:20:00,77.54,77.56,77.51,77.51,5500.0,59.4855,59.5009,59.4625,59.4625,5500.0
2013-11-12 14:25:00,77.53,77.55,77.4,77.45,13000.0,59.4779,59.4932,59.3781,59.4165,13000.0
2013-11-12 14:30:00,77.45,77.52,77.45,77.49,14500.0,59.4165,59.4702,59.4165,59.4472,14500.0
2013-11-12 14:35:00,77.49,77.56,77.48,77.54,9100.0,59.4472,59.5009,59.4395,59.4855,9100.0
2013-11-12 14:40:00,77.54,77.62,77.53,77.62,9800.0,59.4855,59.5469,59.4779,59.5469,9800.0
2013-11-12 14:45:00,77.63,77.65,77.53,77.56,13900.0,59.5546,59.5699,59.4779,59.5009,13900.0
2013-11-12 14:50:00,77.57,77.59,77.54,77.55,11200.0,59.5086,59.5239,59.4855,59.4932,11200.0
2013-11-12 14:55:00,77.54,77.73,77.54,77.71,15300.0,59.4855,59.6313,59.4855,59.616,15300.0
2013-11-12 15:00:00,77.72,77.79,77.72,77.78,12900.0,59.6236,59.6773,59.6236,59.6697,12900.0
2013-11-12 15:05:00,77.78,77.87,77.78,77.85,15600.0,59.6697,59.7387,59.6697,59.7234,15600.0
2013-11-12 15:10:00,77.85,77.86,77.8,77.83,13700.0,59.7234,59.731,59.685,59.708,13700.0
2013-11-12 15:15:00,77.82,77.84,77.77,77.8,12100.0,59.7004,59.7157,59.662,59.685,12100.0
2013-11-12 15:20:00,77.79,77.82,77.74,77.75,15700.0,59.6773,59.7004,59.639,59.6467,15700.0
2013-11-12 15:25:00,77.76,77.81,77.75,77.76,18800.0,59.6543,59.6927,59.6467,59.6543,18800.0
2013-11-12 15:30:00,77.76,77.85,77.76,77.84,17800.0,59.6543,59.7234,59.6543,59.7157,17800.0
2013-11-12 15:35:00,77.85,77.88,77.79,77.8,20700.0,59.7234,59.7464,59.6773,59.685,20700.0
2013-11-12 15:40:00,77.79,77.89,77.79,77.89,25200.0,59.6773,59.7541,59.6773,59.7541,25200.0
2013-11-12 15:45:00,77.88,77.92,77.83,77.89,42600.0,59.7464,59.7771,59.708,59.7541,42600.0
2013-11-12 15:50:00,77.89,77.9,77.84,77.9,50100.0,59.7541,59.7617,59.7157,59.7617,50100.0
2013-11-12 15:55:00,77.89,77.97,77.88,77.95,94100.0,59.7541,59.8154,59.7464,59.8001,94100.0
2013-11-13 09:30:00,77.57,77.81,77.43,77.7,53400.0,59.5086,59.6927,59.4012,59.6083,53400.0
2013-11-13 09:35:00,77.62,77.75,77.56,77.71,39700.0,59.5469,59.6467,59.5009,59.616,39700.0
2013-11-13 09:40:00,77.74,77.74,77.53,77.66,39100.0,59.639,59.639,59.4779,59.5776,39100.0
2013-11-13 09:45:00,77.65,77.65,77.44,77.59,58000.0,59.5699,59.5699,59.4088,59.5239,58000.0
2013-11-13 09:50:00,77.6,77.7,77.42,77.56,70500.0,59.5316,59.6083,59.3935,59.5009,70500.0
2013-11-13 09:55:00,77.57,77.59,77.47,77.52,58900.0,59.5086,59.5239,59.4318,59.4702,58900.0
2013-11-13 10:00:00,77.55,77.66,77.52,77.59,63300.0,59.4932,59.5776,59.4702,59.5239,63300.0
2013-11-13 10:05:00,77.59,77.66,77.41,77.56,81000.0,59.5239,59.5776,59.3858,59.5009,81000.0
2013-11-13 10:10:00,77.58,77.81,77.5,77.78,89300.0,59.5162,59.6927,59.4549,59.6697,89300.0
2013-11-13 10:15:00,77.78,77.82,77.66,77.66,57300.0,59.6697,59.7004,59.5776,59.5776,57300.0
2013-11-13 10:20:00,77.65,77.81,77.65,77.79,48000.0,59.5699,59.6927,59.5699,59.6773,48000.0
2013-11-13 10:25:00,77.79,77.82,77.71,77.82,28800.0,59.6773,59.7004,59.616,59.7004,28800.0
2013-11-13 10:30:00,77.84,77.89,77.77,77.81,22400.0,59.7157,59.7541,59.662,59.6927,22400.0
2013-11-13 10:35:00,77.81,77.84,77.74,77.84,31100.0,59.6927,59.7157,59.639,59.7157,31100.0
2013-11-13 10:40:00,77.83,77.88,77.73,77.82,27600.0,59.708,59.7464,59.6313,59.7004,27600.0
2013-11-13 10:45:00,77.81,77.95,77.78,77.86,39500.0,59.6927,59.8001,59.6697,59.731,39500.0
2013-11-13 10:50:00,77.85,77.94,77.79,77.79,34600.0,59.7234,59.7924,59.6773,59.6773,34600.0
2013-11-13 10:55:00,77.78,77.78,77.68,77.68,10300.0,59.6697,59.6697,59.593,59.593,10300.0
2013-11-13 11:00:00,77.67,77.68,77.61,77.67,15400.0,59.5853,59.593,59.5393,59.5853,15400.0
2013-11-13 11:05:00,77.67,77.7,77.65,77.69,16000.0,59.5853,59.6083,59.5699,59.6006,16000.0
2013-11-13 11:10:00,77.68,77.72,77.66,77.69,15800.0,59.593,59.6236,59.5776,59.6006,15800.0
2013-11-13 11:15:00,77.7,77.72,77.61,77.63,31500.0,59.6083,59.6236,59.5393,59.5546,31500.0
2013-11-13 11:20:00,77.61,77.7,77.59,77.62,32800.0,59.5393,59.6083,59.5239,59.5469,32800.0
2013-11-13 11:25:00,77.62,77.62,77.55,77.56,24100.0,59.5469,59.5469,59.4932,59.5009,24100.0
2013-11-13 11:30:00,77.58,77.59,77.53,77.58,33400.0,59.5162,59.5239,59.4779,59.5162,33400.0
2013-11-13 11:35:00,77.57,77.58,77.51,77.58,16000.0,59.5086,59.5162,59.4625,59.5162,16000.0
2013-11-13 11:40:00,77.58,77.76,77.58,77.73,31700.0,59.5162,59.6543,59.5162,59.6313,31700.0
2013-11-13 11:45:00,77.71,77.75,77.64,77.72,12600.0,59.616,59.6467,59.5623,59.6236,12600.0
2013-11-13 11:50:00,77.72,77.76,77.69,77.69,8000.0,59.6236,59.6543,59.6006,59.6006,8000.0
2013-11-13 11:55:00,77.7,77.89,77.7,77.86,22600.0,59.6083,59.7541,59.6083,59.731,22600.0
2013-11-13 12:00:00,77.86,77.86,77.76,77.82,20600.0,59.731,59.731,59.6543,59.7004,20600.0
2013-11-13 12:05:00,77.82,77.95,77.82,77.95,9500.0,59.7004,59.8001,59.7004,59.8001,9500.0
2013-11-13 12:10:00,77.95,78.0,77.94,77.96,13600.0,59.8001,59.8384,59.7924,59.8078,13600.0
2013-11-13 12:15:00,77.97,78.0,77.95,77.99,8300.0,59.8154,59.8384,59.8001,59.8308,8300.0
2013-11-13 12:20:00,77.99,78.19,77.99,78.12,17300.0,59.8308,59.9842,59.8308,59.9305,17300.0
2013-11-13 12:25:00,78.12,78.14,78.09,78.11,10600.0,59.9305,59.9458,59.9075,59.9228,10600.0
2013-11-13 12:30:00,78.11,78.11,78.06,78.07,11300.0,59.9228,59.9228,59.8845,59.8921,11300.0
2013-11-13 12:35:00,78.08,78.09,77.98,77.99,7200.0,59.8998,59.9075,59.8231,59.8308,7200.0
2013-11-13 12:40:00,77.98,78.08,77.96,78.03,10900.0,59.8231,59.8998,59.8078,59.8615,10900.0
2013-11-13 12:45:00,78.03,78.14,78.03,78.12,7700.0,59.8615,59.9458,59.8615,59.9305,7700.0
2013-11-13 12:50:00,78.12,78.16,78.1,78.12,5200.0,59.9305,59.9612,59.9152,59.9305,5200.0
2013-11-13 12:55:00,78.12,78.14,78.08,78.08,9800.0,59.9305,59.9458,59.8998,59.8998,9800.0
2013-11-13 13:00:00,78.08,78.11,78.0,78.02,12800.0,59.8998,59.9228,59.8384,59.8538,12800.0
2013-11-13 13:05:00,78.03,78.03,77.97,78.02,10100.0,59.8615,59.8615,59.8154,59.8538,10100.0
2013-11-13 13:10:00,78.02,78.05,78.0,78.0,6500.0,59.8538,59.8768,59.8384,59.8384,6500.0
2013-11-13 13:15:00,78.01,78.08,78.01,78.08,4600.0,59.8461,59.8998,59.8461,59.8998,4600.0
2013-11-13 13:20:00,78.08,78.12,78.07,78.09,14500.0,59.8998,59.9305,59.8921,59.9075,14500.0
2013-11-13 13:25:00,78.07,78.16,78.05,78.15,11000.0,59.8921,59.9612,59.8768,59.9535,11000.0
2013-11-13 13:30:00,78.15,78.27,78.12,78.26,21500.0,59.9535,60.0456,59.9305,60.0379,21500.0
2013-11-13 13:35:00,78.27,78.3,78.14,78.16,34600.0,60.0456,60.0686,59.9458,59.9612,34600.0
2013-11-13 13:40:00,78.15,78.15,78.11,78.13,9600.0,59.9535,59.9535,59.9228,59.9382,9600.0
2013-11-13 13:45:00,78.12,78.22,78.11,78.21,15200.0,59.9305,60.0072,59.9228,59.9995,15200.0
2013-11-13 13:50:00,78.21,78.24,78.13,78.16,9600.0,59.9995,60.0226,59.9382,59.9612,9600.0
2013-11-13 13:55:00,78.17,78.19,78.13,78.14,8300.0,59.9689,59.9842,59.9382,59.9458,8300.0
2013-11-13 14:00:00,78.12,78.13,78.07,78.13,15700.0,59.9305,59.9382,59.8921,59.9382,15700.0
2013-11-13 14:05:00,78.14,78.15,78.07,78.1,10600.0,59.9458,59.9535,59.8921,59.9152,10600.0
2013-11-13 14:10:00,78.11,78.13,78.07,78.08,17000.0,59.9228,59.9382,59.8921,59.8998,17000.0
2013-11-13 14:15:00,78.08,78.18,78.06,78.16,26400.0,59.8998,59.9765,59.8845,59.9612,26400.0
2013-11-13 14:20:00,78.16,78.21,78.13,78.18,13200.0,59.9612,59.9995,59.9382,59.9765,13200.0
2013-11-13 14:25:00,78.19,78.24,78.18,78.18,11600.0,59.9842,60.0226,59.9765,59.9765,11600.0
2013-11-13 14:30:00,78.18,78.23,78.16,78.17,9400.0,59.9765,60.0149,59.9612,59.9689,9400.0
2013-11-13 14:35:00,78.16,78.18,78.1,78.1,8400.0,59.9612,59.9765,59.9152,59.9152,8400.0
2013-11-13 14:40:00,78.09,78.1,77.93,77.93,13300.0,59.9075,59.9152,59.7847,59.7847,13300.0
2013-11-13 14:45:00,77.95,77.95,77.86,77.88,13500.0,59.8001,59.8001,59.731,59.7464,13500.0
2013-11-13 14:50:00,77.88,77.94,77.87,77.91,17100.0,59.7464,59.7924,59.7387,59.7694,17100.0
2013-11-13 14:55:00,77.92,77.92,77.84,77.9,14800.0,59.7771,59.7771,59.7157,59.7617,14800.0
2013-11-13 15:00:00,77.9,77.95,77.89,77.95,11300.0,59.7617,59.8001,59.7541,59.8001,11300.0
2013-11-13 15:05:00,77.94,77.94,77.83,77.84,18000.0,59.7924,59.7924,59.708,59.7157,18000.0
2013-11-13 15:10:00,77.85,77.9,77.83,77.9,8800.0,59.7234,59.7617,59.708,59.7617,8800.0
2013-11-13 15:15:00,77.89,77.91,77.85,77.9,14100.0,59.7541,59.7694,59.7234,59.7617,14100.0
2013-11-13 15:20:00,77.9,77.95,77.9,77.95,18200.0,59.7617,59.8001,59.7617,59.8001,18200.0
2013-11-13 15:25:00,77.94,77.95,77.9,77.95,26500.0,59.7924,59.8001,59.7617,59.8001,26500.0
2013-11-13 15:30:00,77.94,77.97,77.9,77.95,17800.0,59.7924,59.8154,59.7617,59.8001,17800.0
2013-11-13 15:35:00,77.95,78.05,77.95,78.03,27600.0,59.8001,59.8768,59.8001,59.8615,27600.0
2013-11-13 15:40:00,78.02,78.06,77.98,78.02,21600.0,59.8538,59.8845,59.8231,59.8538,21600.0
2013-11-13 15:45:00,78.02,78.1,78.02,78.1,24200.0,59.8538,59.9152,59.8538,59.9152,24200.0
2013-11-13 15:50:00,78.09,78.12,78.06,78.09,39700.0,59.9075,59.9305,59.8845,59.9075,39700.0
2013-11-13 15:55:00,78.1,78.17,78.08,78.15,62100.0,59.9152,59.9689,59.8998,59.9535,62100.0
2013-11-14 09:30:00,78.64,79.0,78.0,78.71,87800.0,60.3294,60.6056,59.8384,60.3831,87800.0
2013-11-14 09:35:00,78.7,78.95,78.7,78.8,29600.0,60.3755,60.5672,60.3755,60.4522,29600.0
2013-11-14 09:40:00,78.8,78.8,78.47,78.47,33700.0,60.4522,60.4522,60.199,60.199,33700.0
2013-11-14 09:45:00,78.47,78.64,78.39,78.5,84200.0,60.199,60.3294,60.1376,60.222,84200.0
2013-11-14 09:50:00,78.5,78.57,78.43,78.55,59700.0,60.222,60.2757,60.1683,60.2604,59700.0
2013-11-14 09:55:00,78.58,78.72,78.5,78.52,48700.0,60.2834,60.3908,60.222,60.2374,48700.0
2013-11-14 10:00:00,78.58,78.73,78.49,78.69,64700.0,60.2834,60.3985,60.2144,60.3678,64700.0
2013-11-14 10:05:00,78.62,78.7,78.45,78.45,31200.0,60.3141,60.3755,60.1837,60.1837,31200.0
2013-11-14 10:10:00,78.48,78.48,78.23,78.29,31300.0,60.2067,60.2067,60.0149,60.0609,31300.0
2013-11-14 10:15:00,78.3,78.32,78.23,78.25,8900.0,60.0686,60.0839,60.0149,60.0302,8900.0
2013-11-14 10:20:00,78.22,78.42,78.19,78.38,20100.0,60.0072,60.1606,59.9842,60.13,20100.0
2013-11-14 10:25:00,78.38,78.47,78.33,78.39,48800.0,60.13,60.199,60.0916,60.1376,48800.0
2013-11-14 10:30:00,78.37,78.57,78.35,78.57,11900.0,60.1223,60.2757,60.1069,60.2757,11900.0
2013-11-14 10:35:00,78.58,78.61,78.52,78.6,9900.0,60.2834,60.3064,60.2374,60.2987,9900.0
2013-11-14 10:40:00,78.61,78.62,78.44,78.46,43600.0,60.3064,60.3141,60.176,60.1913,43600.0
2013-11-14 10:45:00,78.44,78.59,78.41,78.55,12400.0,60.176,60.2911,60.153,60.2604,12400.0
2013-11-14 10:50:00,78.56,78.65,78.5,78.65,9000.0,60.2681,60.3371,60.222,60.3371,9000.0
2013-11-14 10:55:00,78.65,78.65,78.53,78.58,9800.0,60.3371,60.3371,60.245,60.2834,9800.0
2013-11-14 11:00:00,78.59,78.59,78.49,78.55,13200.0,60.2911,60.2911,60.2144,60.2604,13200.0
2013-11-14 11:05:00,78.55,78.79,78.55,78.71,31700.0,60.2604,60.4445,60.2604,60.3831,31700.0
2013-11-14 11:10:00,78.74,78.76,78.6,78.64,18700.0,60.4061,60.4215,60.2987,60.3294,18700.0
2013-11-14 11:15:00,78.67,78.88,78.66,78.86,16200.0,60.3524,60.5135,60.3448,60.4982,16200.0
2013-11-14 11:20:00,78.87,78.98,78.87,78.95,24000.0,60.5059,60.5903,60.5059,60.5672,24000.0
2013-11-14 11:25:00,79.0,79.01,78.88,78.9,52600.0,60.6056,60.6133,60.5135,60.5289,52600.0
2013-11-14 11:30:00,78.91,78.93,78.64,78.66,18800.0,60.5366,60.5519,60.3294,60.3448,18800.0
2013-11-14 11:35:00,78.67,78.8,78.66,78.8,27500.0,60.3524,60.4522,60.3448,60.4522,27500.0
2013-11-14 11:40:00,78.8,78.96,78.8,78.94,15600.0,60.4522,60.5749,60.4522,60.5596,15600.0
2013-11-14 11:45:00,78.94,78.98,78.87,78.94,18100.0,60.5596,60.5903,60.5059,60.5596,18100.0
2013-11-14 11:50:00,78.93,78.95,78.85,78.94,12200.0,60.5519,60.5672,60.4905,60.5596,12200.0
2013-11-14 11:55:00,78.94,79.0,78.92,79.0,12800.0,60.5596,60.6056,60.5442,60.6056,12800.0
2013-11-14 12:00:00,78.99,79.01,78.96,78.97,15100.0,60.5979,60.6133,60.5749,60.5826,15100.0
2013-11-14 12:05:00,78.97,79.01,78.96,78.96,22700.0,60.5826,60.6133,60.5749,60.5749,22700.0
2013-11-14 12:10:00,78.98,79.11,78.98,79.06,26900.0,60.5903,60.69,60.5903,60.6516,26900.0
2013-11-14 12:15:00,79.06,79.12,79.03,79.1,17600.0,60.6516,60.6977,60.6286,60.6823,17600.0
2013-11-14 12:20:00,79.08,79.1,79.05,79.1,9000.0,60.667,60.6823,60.644,60.6823,9000.0
2013-11-14 12:25:00,79.11,79.13,79.06,79.09,11600.0,60.69,60.7053,60.6516,60.6746,11600.0
2013-11-14 12:30:00,79.09,79.14,79.06,79.14,5400.0,60.6746,60.713,60.6516,60.713,5400.0
2013-11-14 12:35:00,79.13,79.14,79.05,79.05,4200.0,60.7053,60.713,60.644,60.644,4200.0
2013-11-14 12:40:00,79.04,79.05,79.0,79.01,9400.0,60.6363,60.644,60.6056,60.6133,9400.0
2013-11-14 12:45:00,79.04,79.09,79.02,79.09,8400.0,60.6363,60.6746,60.6209,60.6746,8400.0
2013-11-14 12:50:00,79.09,79.13,79.07,79.12,11800.0,60.6746,60.7053,60.6593,60.6977,11800.0
2013-11-14 12:55:00,79.13,79.13,79.0,79.01,13600.0,60.7053,60.7053,60.6056,60.6133,13600.0
2013-11-14 13:00:00,79.02,79.03,78.99,79.02,9900.0,60.6209,60.6286,60.5979,60.6209,9900.0
2013-11-14 13:05:00,79.03,79.08,79.01,79.06,8000.0,60.6286,60.667,60.6133,60.6516,8000.0
2013-11-14 13:10:00,79.07,79.07,79.0,79.03,17000.0,60.6593,60.6593,60.6056,60.6286,17000.0
2013-11-14 13:15:00,79.0,79.13,79.0,79.13,10300.0,60.6056,60.7053,60.6056,60.7053,10300.0
2013-11-14 13:20:00,79.13,79.15,79.08,79.08,14200.0,60.7053,60.7207,60.667,60.667,14200.0
2013-11-14 13:25:00,79.1,79.11,79.05,79.08,10700.0,60.6823,60.69,60.644,60.667,10700.0
2013-11-14 13:30:00,79.06,79.12,79.06,79.12,13000.0,60.6516,60.6977,60.6516,60.6977,13000.0
2013-11-14 13:35:00,79.11,79.14,79.09,79.13,12700.0,60.69,60.713,60.6746,60.7053,12700.0
2013-11-14 13:40:00,79.13,79.15,79.1,79.12,11200.0,60.7053,60.7207,60.6823,60.6977,11200.0
2013-11-14 13:45:00,79.12,79.21,79.1,79.18,19000.0,60.6977,60.7667,60.6823,60.7437,19000.0
2013-11-14 13:50:00,79.18,79.2,79.09,79.1,14100.0,60.7437,60.759,60.6746,60.6823,14100.0
2013-11-14 13:55:00,79.1,79.17,79.07,79.16,9100.0,60.6823,60.736,60.6593,60.7283,9100.0
2013-11-14 14:00:00,79.16,79.17,79.12,79.15,11800.0,60.7283,60.736,60.6977,60.7207,11800.0
2013-11-14 14:05:00,79.16,79.19,79.15,79.17,6000.0,60.7283,60.7514,60.7207,60.736,6000.0
2013-11-14 14:10:00,79.16,79.2,79.15,79.19,19000.0,60.7283,60.759,60.7207,60.7514,19000.0
2013-11-14 14:15:00,79.19,79.26,79.18,79.24,33100.0,60.7514,60.8051,60.7437,60.7897,33100.0
2013-11-14 14:20:00,79.25,79.4,79.25,79.4,53800.0,60.7974,60.9125,60.7974,60.9125,53800.0
2013-11-14 14:25:00,79.4,79.42,79.25,79.28,63600.0,60.9125,60.9278,60.7974,60.8204,63600.0
2013-11-14 14:30:00,79.28,79.3,79.22,79.22,38000.0,60.8204,60.8358,60.7744,60.7744,38000.0
2013-11-14 14:35:00,79.21,79.3,79.21,79.23,14800.0,60.7667,60.8358,60.7667,60.782,14800.0
2013-11-14 14:40:00,79.23,79.35,79.22,79.3,15300.0,60.782,60.8741,60.7744,60.8358,15300.0
2013-11-14 14:45:00,79.28,79.33,79.26,79.3,9900.0,60.8204,60.8588,60.8051,60.8358,9900.0
2013-11-14 14:50:00,79.28,79.28,79.23,79.26,12300.0,60.8204,60.8204,60.782,60.8051,12300.0
2013-11-14 14:55:00,79.26,79.26,79.2,79.24,11300.0,60.8051,60.8051,60.759,60.7897,11300.0
2013-11-14 15:00:00,79.25,79.35,79.23,79.31,20700.0,60.7974,60.8741,60.782,60.8434,20700.0
2013-11-14 15:05:00,79.28,79.35,79.23,79.33,20100.0,60.8204,60.8741,60.782,60.8588,20100.0
2013-11-14 15:10:00,79.34,79.38,79.29,79.3,26900.0,60.8664,60.8971,60.8281,60.8358,26900.0
2013-11-14 15:15:00,79.28,79.35,79.25,79.35,25900.0,60.8204,60.8741,60.7974,60.8741,25900.0
2013-11-14 15:20:00,79.35,79.35,79.31,79.34,23800.0,60.8741,60.8741,60.8434,60.8664,23800.0
2013-11-14 15:25:00,79.33,79.37,79.33,79.36,14700.0,60.8588,60.8895,60.8588,60.8818,14700.0
2013-11-14 15:30:00,79.35,79.36,79.3,79.32,26400.0,60.8741,60.8818,60.8358,60.8511,26400.0
2013-11-14 15:35:00,79.32,79.32,79.21,79.21,26900.0,60.8511,60.8511,60.7667,60.7667,26900.0
2013-11-14 15:40:00,79.22,79.3,79.19,79.29,53900.0,60.7744,60.8358,60.7514,60.8281,53900.0
2013-11-14 15:45:00,79.28,79.28,79.12,79.13,36000.0,60.8204,60.8204,60.6977,60.7053,36000.0
2013-11-14 15:50:00,79.12,79.14,79.03,79.04,74500.0,60.6977,60.713,60.6286,60.6363,74500.0
2013-11-14 15:55:00,79.04,79.13,79.02,79.11,82900.0,60.6363,60.7053,60.6209,60.69,82900.0
2013-11-15 09:30:00,78.88,79.24,78.79,79.06,228000.0,60.5135,60.7897,60.4445,60.6516,228000.0
2013-11-15 09:35:00,79.07,79.31,79.0,79.31,57400.0,60.6593,60.8434,60.6056,60.8434,57400.0
2013-11-15 09:40:00,79.32,79.39,79.22,79.22,32600.0,60.8511,60.9048,60.7744,60.7744,32600.0
2013-11-15 09:45:00,79.22,79.4,79.12,79.12,44500.0,60.7744,60.9125,60.6977,60.6977,44500.0
2013-11-15 09:50:00,79.16,79.43,79.16,79.37,19200.0,60.7283,60.9355,60.7283,60.8895,19200.0
2013-11-15 09:55:00,79.39,79.49,79.29,79.44,19600.0,60.9048,60.9815,60.8281,60.9432,19600.0
2013-11-15 10:00:00,79.44,79.48,79.13,79.19,15800.0,60.9432,60.9738,60.7053,60.7514,15800.0
2013-11-15 10:05:00,79.2,79.26,79.03,79.13,45700.0,60.759,60.8051,60.6286,60.7053,45700.0
2013-11-15 10:10:00,79.13,79.15,79.05,79.05,17700.0,60.7053,60.7207,60.644,60.644,17700.0
2013-11-15 10:15:00,79.05,79.05,78.89,78.95,24200.0,60.644,60.644,60.5212,60.5672,24200.0
2013-11-15 10:20:00,78.94,79.08,78.94,79.0,15800.0,60.5596,60.667,60.5596,60.6056,15800.0
2013-11-15 10:25:00,79.0,79.05,78.94,79.04,12100.0,60.6056,60.644,60.5596,60.6363,12100.0
2013-11-15 10:30:00,79.04,79.04,78.88,78.91,17600.0,60.6363,60.6363,60.5135,60.5366,17600.0
2013-11-15 10:35:00,78.92,79.03,78.92,78.97,29400.0,60.5442,60.6286,60.5442,60.5826,29400.0
2013-11-15 10:40:00,78.97,79.09,78.95,79.09,26000.0,60.5826,60.6746,60.5672,60.6746,26000.0
2013-11-15 10:45:00,79.09,79.15,79.05,79.15,12300.0,60.6746,60.7207,60.644,60.7207,12300.0
2013-11-15 10:50:00,79.15,79.15,78.98,78.98,8300.0,60.7207,60.7207,60.5903,60.5903,8300.0
2013-11-15 10:55:00,78.99,79.1,78.95,79.1,15100.0,60.5979,60.6823,60.5672,60.6823,15100.0
2013-11-15 11:00:00,79.1,79.15,79.03,79.15,42500.0,60.6823,60.7207,60.6286,60.7207,42500.0
2013-11-15 11:05:00,79.15,79.17,79.12,79.16,8200.0,60.7207,60.736,60.6977,60.7283,8200.0
2013-11-15 11:10:00,79.17,79.23,79.14,79.16,6900.0,60.736,60.782,60.713,60.7283,6900.0
2013-11-15 11:15:00,79.15,79.21,79.15,79.19,9500.0,60.7207,60.7667,60.7207,60.7514,9500.0
2013-11-15 11:20:00,79.2,79.25,79.17,79.25,21100.0,60.759,60.7974,60.736,60.7974,21100.0
2013-11-15 11:25:00,79.24,79.34,79.23,79.28,10100.0,60.7897,60.8664,60.782,60.8204,10100.0
2013-11-15 11:30:00,79.26,79.28,79.2,79.26,6300.0,60.8051,60.8204,60.759,60.8051,6300.0
2013-11-15 11:35:00,79.27,79.32,79.22,79.26,11100.0,60.8127,60.8511,60.7744,60.8051,11100.0
2013-11-15 11:40:00,79.24,79.24,79.16,79.2,14700.0,60.7897,60.7897,60.7283,60.759,14700.0
2013-11-15 11:45:00,79.21,79.27,79.2,79.25,16500.0,60.7667,60.8127,60.759,60.7974,16500.0
2013-11-15 11:50:00,79.25,79.25,79.11,79.13,11300.0,60.7974,60.7974,60.69,60.7053,11300.0
2013-11-15 11:55:00,79.13,79.17,79.09,79.12,9300.0,60.7053,60.736,60.6746,60.6977,9300.0
2013-11-15 12:00:00,79.12,79.12,79.09,79.09,7400.0,60.6977,60.6977,60.6746,60.6746,7400.0
2013-11-15 12:05:00,79.07,79.13,79.05,79.13,7600.0,60.6593,60.7053,60.644,60.7053,7600.0
2013-11-15 12:10:00,79.12,79.13,79.08,79.09,7300.0,60.6977,60.7053,60.667,60.6746,7300.0
2013-11-15 12:15:00,79.1,79.1,78.99,78.99,10700.0,60.6823,60.6823,60.5979,60.5979,10700.0
2013-11-15 12:20:00,78.99,78.99,78.94,78.94,12200.0,60.5979,60.5979,60.5596,60.5596,12200.0
2013-11-15 12:25:00,78.91,78.92,78.85,78.85,5800.0,60.5366,60.5442,60.4905,60.4905,5800.0
2013-11-15 12:30:00,78.85,78.92,78.85,78.9,7600.0,60.4905,60.5442,60.4905,60.5289,7600.0
2013-11-15 12:35:00,78.9,78.9,78.84,78.88,9200.0,60.5289,60.5289,60.4829,60.5135,9200.0
2013-11-15 12:40:00,78.88,78.89,78.82,78.84,21400.0,60.5135,60.5212,60.4675,60.4829,21400.0
2013-11-15 12:45:00,78.85,78.91,78.85,78.89,8400.0,60.4905,60.5366,60.4905,60.5212,8400.0
2013-11-15 12:50:00,78.89,78.95,78.85,78.95,87200.0,60.5212,60.5672,60.4905,60.5672,87200.0
2013-11-15 12:55:00,78.93,78.93,78.87,78.9,5500.0,60.5519,60.5519,60.5059,60.5289,5500.0
2013-11-15 13:00:00,78.89,78.96,78.89,78.94,6800.0,60.5212,60.5749,60.5212,60.5596,6800.0
2013-11-15 13:05:00,78.95,78.99,78.92,78.98,5900.0,60.5672,60.5979,60.5442,60.5903,5900.0
2013-11-15 13:10:00,78.99,78.99,78.95,78.98,7400.0,60.5979,60.5979,60.5672,60.5903,7400.0
2013-11-15 13:15:00,78.95,78.95,78.9,78.93,13000.0,60.5672,60.5672,60.5289,60.5519,13000.0
2013-11-15 13:20:00,78.95,78.95,78.9,78.95,11300.0,60.5672,60.5672,60.5289,60.5672,11300.0
2013-11-15 13:25:00,78.95,79.0,78.94,78.98,7900.0,60.5672,60.6056,60.5596,60.5903,7900.0
2013-11-15 13:30:00,78.96,79.0,78.96,79.0,6300.0,60.5749,60.6056,60.5749,60.6056,6300.0
2013-11-15 13:35:00,79.0,79.06,78.98,79.03,41000.0,60.6056,60.6516,60.5903,60.6286,41000.0
2013-11-15 13:40:00,79.03,79.08,78.99,79.08,22800.0,60.6286,60.667,60.5979,60.667,22800.0
2013-11-15 13:45:00,79.08,79.11,79.06,79.08,7100.0,60.667,60.69,60.6516,60.667,7100.0
2013-11-15 13:50:00,79.08,79.08,79.02,79.05,8100.0,60.667,60.667,60.6209,60.644,8100.0
2013-11-15 13:55:00,79.05,79.05,79.0,79.01,10900.0,60.644,60.644,60.6056,60.6133,10900.0
2013-11-15 14:00:00,79.01,79.11,79.0,79.11,11700.0,60.6133,60.69,60.6056,60.69,11700.0
2013-11-15 14:05:00,79.1,79.14,79.1,79.13,10000.0,60.6823,60.713,60.6823,60.7053,10000.0
2013-11-15 14:10:00,79.12,79.17,79.07,79.17,11100.0,60.6977,60.736,60.6593,60.736,11100.0
2013-11-15 14:15:00,79.16,79.18,79.1,79.16,31600.0,60.7283,60.7437,60.6823,60.7283,31600.0
2013-11-15 14:20:00,79.15,79.17,79.11,79.16,11800.0,60.7207,60.736,60.69,60.7283,11800.0
2013-11-15 14:25:00,79.16,79.17,79.13,79.14,7400.0,60.7283,60.736,60.7053,60.713,7400.0
2013-11-15 14:30:00,79.14,79.25,79.12,79.25,16000.0,60.713,60.7974,60.6977,60.7974,16000.0
2013-11-15 14:35:00,79.24,79.28,79.2,79.28,30100.0,60.7897,60.8204,60.759,60.8204,30100.0
2013-11-15 14:40:00,79.27,79.27,79.23,79.25,9300.0,60.8127,60.8127,60.782,60.7974,9300.0
2013-11-15 14:45:00,79.25,79.25,79.16,79.17,13100.0,60.7974,60.7974,60.7283,60.736,13100.0
2013-11-15 14:50:00,79.17,79.18,79.12,79.13,9100.0,60.736,60.7437,60.6977,60.7053,9100.0
2013-11-15 14:55:00,79.13,79.14,79.12,79.13,14700.0,60.7053,60.713,60.6977,60.7053,14700.0
2013-11-15 15:00:00,79.13,79.16,79.1,79.15,13600.0,60.7053,60.7283,60.6823,60.7207,13600.0
2013-11-15 15:05:00,79.13,79.15,79.11,79.15,17500.0,60.7053,60.7207,60.69,60.7207,17500.0
2013-11-15 15:10:00,79.15,79.22,79.15,79.19,16400.0,60.7207,60.7744,60.7207,60.7514,16400.0
2013-11-15 15:15:00,79.2,79.27,79.19,79.26,19400.0,60.759,60.8127,60.7514,60.8051,19400.0
2013-11-15 15:20:00,79.26,79.29,79.25,79.28,13800.0,60.8051,60.8281,60.7974,60.8204,13800.0
2013-11-15 15:25:00,79.27,79.31,79.26,79.3,11700.0,60.8127,60.8434,60.8051,60.8358,11700.0
2013-11-15 15:30:00,79.31,79.37,79.29,79.36,23300.0,60.8434,60.8895,60.8281,60.8818,23300.0
2013-11-15 15:35:00,79.37,79.4,79.35,79.39,18500.0,60.8895,60.9125,60.8741,60.9048,18500.0
2013-11-15 15:40:00,79.39,79.39,79.3,79.34,27800.0,60.9048,60.9048,60.8358,60.8664,27800.0
2013-11-15 15:45:00,79.34,79.38,79.31,79.32,36800.0,60.8664,60.8971,60.8434,60.8511,36800.0
2013-11-15 15:50:00,79.32,79.33,79.26,79.29,35600.0,60.8511,60.8588,60.8051,60.8281,35600.0
2013-11-15 15:55:00,79.29,79.31,79.25,79.27,137600.0,60.8281,60.8434,60.7974,60.8127,137600.0
2013-11-18 09:30:00,79.18,79.39,78.83,79.02,42600.0,60.7437,60.9048,60.4752,60.6209,42600.0
2013-11-18 09:35:00,79.04,79.28,78.99,79.18,35000.0,60.6363,60.8204,60.5979,60.7437,35000.0
2013-11-18 09:40:00,79.17,79.31,79.05,79.08,34300.0,60.736,60.8434,60.644,60.667,34300.0
2013-11-18 09:45:00,79.07,79.23,79.07,79.11,32100.0,60.6593,60.782,60.6593,60.69,32100.0
2013-11-18 09:50:00,79.13,79.13,78.96,78.96,32000.0,60.7053,60.7053,60.5749,60.5749,32000.0
2013-11-18 09:55:00,78.97,78.98,78.8,78.87,16300.0,60.5826,60.5903,60.4522,60.5059,16300.0
2013-11-18 10:00:00,78.85,78.85,78.63,78.71,19100.0,60.4905,60.4905,60.3218,60.3831,19100.0
2013-11-18 10:05:00,78.73,78.74,78.68,78.7,8800.0,60.3985,60.4061,60.3601,60.3755,8800.0
2013-11-18 10:10:00,78.7,78.7,78.64,78.68,29900.0,60.3755,60.3755,60.3294,60.3601,29900.0
2013-11-18 10:15:00,78.68,78.77,78.65,78.76,28100.0,60.3601,60.4292,60.3371,60.4215,28100.0
2013-11-18 10:20:00,78.77,78.92,78.77,78.91,15100.0,60.4292,60.5442,60.4292,60.5366,15100.0
2013-11-18 10:25:00,78.9,78.9,78.74,78.78,17100.0,60.5289,60.5289,60.4061,60.4368,17100.0
2013-11-18 10:30:00,78.77,78.79,78.63,78.71,25900.0,60.4292,60.4445,60.3218,60.3831,25900.0
2013-11-18 10:35:00,78.7,78.75,78.69,78.7,11500.0,60.3755,60.4138,60.3678,60.3755,11500.0
2013-11-18 10:40:00,78.71,78.74,78.66,78.7,14700.0,60.3831,60.4061,60.3448,60.3755,14700.0
2013-11-18 10:45:00,78.69,78.76,78.67,78.73,7300.0,60.3678,60.4215,60.3524,60.3985,7300.0
2013-11-18 10:50:00,78.72,78.78,78.72,78.77,10400.0,60.3908,60.4368,60.3908,60.4292,10400.0
2013-11-18 10:55:00,78.75,78.8,78.7,78.77,10000.0,60.4138,60.4522,60.3755,60.4292,10000.0
2013-11-18 11:00:00,78.8,78.91,78.8,78.91,5900.0,60.4522,60.5366,60.4522,60.5366,5900.0
2013-11-18 11:05:00,78.91,78.94,78.87,78.94,10700.0,60.5366,60.5596,60.5059,60.5596,10700.0
2013-11-18 11:10:00,78.94,79.09,78.94,79.09,17000.0,60.5596,60.6746,60.5596,60.6746,17000.0
2013-11-18 11:15:00,79.06,79.06,78.91,78.91,16200.0,60.6516,60.6516,60.5366,60.5366,16200.0
2013-11-18 11:20:00,78.9,78.96,78.9,78.95,10200.0,60.5289,60.5749,60.5289,60.5672,10200.0
2013-11-18 11:25:00,78.95,79.0,78.95,78.96,7500.0,60.5672,60.6056,60.5672,60.5749,7500.0
2013-11-18 11:30:00,78.96,79.02,78.95,78.98,9400.0,60.5749,60.6209,60.5672,60.5903,9400.0
2013-11-18 11:35:00,78.99,78.99,78.89,78.9,5900.0,60.5979,60.5979,60.5212,60.5289,5900.0
2013-11-18 11:40:00,78.89,78.97,78.89,78.97,7300.0,60.5212,60.5826,60.5212,60.5826,7300.0
2013-11-18 11:45:00,78.98,79.0,78.96,78.98,5800.0,60.5903,60.6056,60.5749,60.5903,5800.0
2013-11-18 11:50:00,78.98,79.06,78.98,79.02,7000.0,60.5903,60.6516,60.5903,60.6209,7000.0
2013-11-18 11:55:00,79.03,79.04,79.02,79.04,2400.0,60.6286,60.6363,60.6209,60.6363,2400.0
2013-11-18 12:00:00,79.04,79.05,79.0,79.05,9300.0,60.6363,60.644,60.6056,60.644,9300.0
2013-11-18 12:05:00,79.06,79.1,79.04,79.05,23600.0,60.6516,60.6823,60.6363,60.644,23600.0
2013-11-18 12:10:00,79.05,79.05,78.94,78.98,6400.0,60.644,60.644,60.5596,60.5903,6400.0
2013-11-18 12:15:00,78.97,78.98,78.89,78.9,6200.0,60.5826,60.5903,60.5212,60.5289,6200.0
2013-11-18 12:20:00,78.92,78.94,78.92,78.94,2400.0,60.5442,60.5596,60.5442,60.5596,2400.0
2013-11-18 12:25:00,78.93,78.98,78.9,78.98,16300.0,60.5519,60.5903,60.5289,60.5903,16300.0
2013-11-18 12:30:00,78.98,79.02,78.98,79.0,9600.0,60.5903,60.6209,60.5903,60.6056,9600.0
2013-11-18 12:35:00,79.0,79.01,78.92,78.92,5100.0,60.6056,60.6133,60.5442,60.5442,5100.0
2013-11-18 12:40:00,78.91,78.97,78.91,78.97,4400.0,60.5366,60.5826,60.5366,60.5826,4400.0
2013-11-18 12:45:00,78.97,79.0,78.95,79.0,6800.0,60.5826,60.6056,60.5672,60.6056,6800.0
2013-11-18 12:50:00,79.02,79.02,78.98,78.98,7700.0,60.6209,60.6209,60.5903,60.5903,7700.0
2013-11-18 12:55:00,78.98,79.0,78.97,78.98,7700.0,60.5903,60.6056,60.5826,60.5903,7700.0
2013-11-18 13:00:00,78.98,79.02,78.96,79.01,15500.0,60.5903,60.6209,60.5749,60.6133,15500.0
2013-11-18 13:05:00,79.0,79.06,79.0,79.06,5800.0,60.6056,60.6516,60.6056,60.6516,5800.0
2013-11-18 13:10:00,79.07,79.16,79.06,79.13,14700.0,60.6593,60.7283,60.6516,60.7053,14700.0
2013-11-18 13:15:00,79.12,79.15,79.12,79.12,2700.0,60.6977,60.7207,60.6977,60.6977,2700.0
2013-11-18 13:20:00,79.12,79.13,79.12,79.13,2200.0,60.6977,60.7053,60.6977,60.7053,2200.0
2013-11-18 13:25:00,79.15,79.15,79.12,79.13,8500.0,60.7207,60.7207,60.6977,60.7053,8500.0
2013-11-18 13:30:00,79.14,79.17,79.13,79.17,3600.0,60.713,60.736,60.7053,60.736,3600.0
2013-11-18 13:35:00,79.17,79.17,79.14,79.15,3600.0,60.736,60.736,60.713,60.7207,3600.0
2013-11-18 13:40:00,79.14,79.14,79.1,79.1,8300.0,60.713,60.713,60.6823,60.6823,8300.0
2013-11-18 13:45:00,79.1,79.1,79.03,79.03,15400.0,60.6823,60.6823,60.6286,60.6286,15400.0
2013-11-18 13:50:00,79.03,79.04,79.01,79.01,5300.0,60.6286,60.6363,60.6133,60.6133,5300.0
2013-11-18 13:55:00,79.02,79.04,79.02,79.04,5600.0,60.6209,60.6363,60.6209,60.6363,5600.0
2013-11-18 14:00:00,79.04,79.05,78.99,78.99,8700.0,60.6363,60.644,60.5979,60.5979,8700.0
2013-11-18 14:05:00,78.98,78.99,78.96,78.99,9200.0,60.5903,60.5979,60.5749,60.5979,9200.0
2013-11-18 14:10:00,78.99,79.01,78.98,79.01,5800.0,60.5979,60.6133,60.5903,60.6133,5800.0
2013-11-18 14:15:00,79.0,79.01,78.98,79.0,8300.0,60.6056,60.6133,60.5903,60.6056,8300.0
2013-11-18 14:20:00,79.0,79.06,79.0,79.04,11700.0,60.6056,60.6516,60.6056,60.6363,11700.0
2013-11-18 14:25:00,79.03,79.08,79.02,79.04,14900.0,60.6286,60.667,60.6209,60.6363,14900.0
2013-11-18 14:30:00,79.05,79.05,78.97,78.97,7700.0,60.644,60.644,60.5826,60.5826,7700.0
2013-11-18 14:35:00,78.97,78.97,78.9,78.92,20800.0,60.5826,60.5826,60.5289,60.5442,20800.0
2013-11-18 14:40:00,78.92,78.94,78.84,78.84,8100.0,60.5442,60.5596,60.4829,60.4829,8100.0
2013-11-18 14:45:00,78.84,78.86,78.8,78.82,6900.0,60.4829,60.4982,60.4522,60.4675,6900.0
2013-11-18 14:50:00,78.81,78.88,78.8,78.86,9700.0,60.4598,60.5135,60.4522,60.4982,9700.0
2013-11-18 14:55:00,78.85,78.88,78.84,78.84,5500.0,60.4905,60.5135,60.4829,60.4829,5500.0
2013-11-18 15:00:00,78.84,78.86,78.81,78.84,10500.0,60.4829,60.4982,60.4598,60.4829,10500.0
2013-11-18 15:05:00,78.84,78.86,78.79,78.8,13600.0,60.4829,60.4982,60.4445,60.4522,13600.0
2013-11-18 15:10:00,78.79,78.82,78.61,78.62,17800.0,60.4445,60.4675,60.3064,60.3141,17800.0
2013-11-18 15:15:00,78.62,78.67,78.58,78.63,13800.0,60.3141,60.3524,60.2834,60.3218,13800.0
2013-11-18 15:20:00,78.62,78.64,78.55,78.56,16600.0,60.3141,60.3294,60.2604,60.2681,16600.0
2013-11-18 15:25:00,78.55,78.57,78.47,78.55,24300.0,60.2604,60.2757,60.199,60.2604,24300.0
2013-11-18 15:30:00,78.54,78.54,78.45,78.5,20000.0,60.2527,60.2527,60.1837,60.222,20000.0
2013-11-18 15:35:00,78.5,78.51,78.48,78.51,18400.0,60.222,60.2297,60.2067,60.2297,18400.0
2013-11-18 15:40:00,78.51,78.61,78.48,78.57,28400.0,60.2297,60.3064,60.2067,60.2757,28400.0
2013-11-18 15:45:00,78.57,78.6,78.52,78.55,23600.0,60.2757,60.2987,60.2374,60.2604,23600.0
2013-11-18 15:50:00,78.55,78.63,78.55,78.57,82600.0,60.2604,60.3218,60.2604,60.2757,82600.0
2013-11-18 15:55:00,78.57,78.6,78.53,78.58,63100.0,60.2757,60.2987,60.245,60.2834,63100.0
2013-11-19 09:30:00,78.57,78.96,78.5,78.84,26300.0,60.2757,60.5749,60.222,60.4829,26300.0
2013-11-19 09:35:00,78.77,78.77,78.48,78.48,11600.0,60.4292,60.4292,60.2067,60.2067,11600.0
2013-11-19 09:40:00,78.47,78.58,78.26,78.58,21300.0,60.199,60.2834,60.0379,60.2834,21300.0
2013-11-19 09:45:00,78.53,78.57,78.4,78.47,25700.0,60.245,60.2757,60.1453,60.199,25700.0
2013-11-19 09:50:00,78.52,78.52,78.26,78.31,46300.0,60.2374,60.2374,60.0379,60.0763,46300.0
2013-11-19 09:55:00,78.32,78.43,78.2,78.41,36100.0,60.0839,60.1683,59.9919,60.153,36100.0
2013-11-19 10:00:00,78.41,78.51,78.3,78.39,35000.0,60.153,60.2297,60.0686,60.1376,35000.0
2013-11-19 10:05:00,78.43,78.51,78.39,78.46,12300.0,60.1683,60.2297,60.1376,60.1913,12300.0
2013-11-19 10:10:00,78.51,78.6,78.47,78.6,24900.0,60.2297,60.2987,60.199,60.2987,24900.0
2013-11-19 10:15:00,78.6,78.71,78.6,78.66,15000.0,60.2987,60.3831,60.2987,60.3448,15000.0
2013-11-19 10:20:00,78.64,78.69,78.59,78.69,10400.0,60.3294,60.3678,60.2911,60.3678,10400.0
2013-11-19 10:25:00,78.7,78.84,78.63,78.84,34500.0,60.3755,60.4829,60.3218,60.4829,34500.0
2013-11-19 10:30:00,78.84,78.87,78.72,78.81,39200.0,60.4829,60.5059,60.3908,60.4598,39200.0
2013-11-19 10:35:00,78.81,79.0,78.8,79.0,47700.0,60.4598,60.6056,60.4522,60.6056,47700.0
2013-11-19 10:40:00,78.98,79.05,78.98,79.04,36000.0,60.5903,60.644,60.5903,60.6363,36000.0
2013-11-19 10:45:00,79.06,79.06,78.93,79.0,20700.0,60.6516,60.6516,60.5519,60.6056,20700.0
2013-11-19 10:50:00,79.0,79.02,78.87,78.91,40400.0,60.6056,60.6209,60.5059,60.5366,40400.0
2013-11-19 10:55:00,78.91,79.01,78.91,79.0,39600.0,60.5366,60.6133,60.5366,60.6056,39600.0
2013-11-19 11:00:00,78.99,79.01,78.97,78.99,24600.0,60.5979,60.6133,60.5826,60.5979,24600.0
2013-11-19 11:05:00,78.98,79.02,78.96,78.97,26500.0,60.5903,60.6209,60.5749,60.5826,26500.0
2013-11-19 11:10:00,78.95,78.95,78.77,78.83,25900.0,60.5672,60.5672,60.4292,60.4752,25900.0
2013-11-19 11:15:00,78.85,78.91,78.79,78.86,28800.0,60.4905,60.5366,60.4445,60.4982,28800.0
2013-11-19 11:20:00,78.83,78.87,78.79,78.84,22700.0,60.4752,60.5059,60.4445,60.4829,22700.0
2013-11-19 11:25:00,78.82,78.9,78.81,78.82,50600.0,60.4675,60.5289,60.4598,60.4675,50600.0
2013-11-19 11:30:00,78.82,78.82,78.7,78.74,16700.0,60.4675,60.4675,60.3755,60.4061,16700.0
2013-11-19 11:35:00,78.75,78.79,78.66,78.66,20800.0,60.4138,60.4445,60.3448,60.3448,20800.0
2013-11-19 11:40:00,78.67,78.67,78.54,78.57,17900.0,60.3524,60.3524,60.2527,60.2757,17900.0
2013-11-19 11:45:00,78.57,78.66,78.56,78.62,22800.0,60.2757,60.3448,60.2681,60.3141,22800.0
2013-11-19 11:50:00,78.62,78.68,78.62,78.66,15900.0,60.3141,60.3601,60.3141,60.3448,15900.0
2013-11-19 11:55:00,78.65,78.74,78.65,78.7,27800.0,60.3371,60.4061,60.3371,60.3755,27800.0
2013-11-19 12:00:00,78.73,78.83,78.71,78.8,14700.0,60.3985,60.4752,60.3831,60.4522,14700.0
2013-11-19 12:05:00,78.8,78.91,78.8,78.88,17000.0,60.4522,60.5366,60.4522,60.5135,17000.0
2013-11-19 12:10:00,78.88,78.9,78.82,78.84,30400.0,60.5135,60.5289,60.4675,60.4829,30400.0
2013-11-19 12:15:00,78.83,78.88,78.83,78.85,8500.0,60.4752,60.5135,60.4752,60.4905,8500.0
2013-11-19 12:20:00,78.85,78.9,78.82,78.9,11200.0,60.4905,60.5289,60.4675,60.5289,11200.0
2013-11-19 12:25:00,78.9,78.92,78.83,78.84,9900.0,60.5289,60.5442,60.4752,60.4829,9900.0
2013-11-19 12:30:00,78.85,78.89,78.83,78.86,14400.0,60.4905,60.5212,60.4752,60.4982,14400.0
2013-11-19 12:35:00,78.84,78.92,78.83,78.89,20900.0,60.4829,60.5442,60.4752,60.5212,20900.0
2013-11-19 12:40:00,78.9,78.93,78.83,78.91,31400.0,60.5289,60.5519,60.4752,60.5366,31400.0
2013-11-19 12:45:00,78.91,78.92,78.85,78.87,5100.0,60.5366,60.5442,60.4905,60.5059,5100.0
2013-11-19 12:50:00,78.86,78.96,78.79,78.95,40800.0,60.4982,60.5749,60.4445,60.5672,40800.0
2013-11-19 12:55:00,78.96,78.96,78.79,78.81,16000.0,60.5749,60.5749,60.4445,60.4598,16000.0
2013-11-19 13:00:00,78.81,78.81,78.66,78.77,44400.0,60.4598,60.4598,60.3448,60.4292,44400.0
2013-11-19 13:05:00,78.77,78.77,78.64,78.71,16600.0,60.4292,60.4292,60.3294,60.3831,16600.0
2013-11-19 13:10:00,78.7,78.71,78.64,78.7,37500.0,60.3755,60.3831,60.3294,60.3755,37500.0
2013-11-19 13:15:00,78.7,78.73,78.58,78.6,9900.0,60.3755,60.3985,60.2834,60.2987,9900.0
2013-11-19 13:20:00,78.6,78.61,78.43,78.43,11400.0,60.2987,60.3064,60.1683,60.1683,11400.0
2013-11-19 13:25:00,78.41,78.5,78.4,78.43,9200.0,60.153,60.222,60.1453,60.1683,9200.0
2013-11-19 13:30:00,78.42,78.52,78.39,78.46,12100.0,60.1606,60.2374,60.1376,60.1913,12100.0
2013-11-19 13:35:00,78.49,78.5,78.31,78.36,26600.0,60.2144,60.222,60.0763,60.1146,26600.0
2013-11-19 13:40:00,78.35,78.42,78.35,78.41,9800.0,60.1069,60.1606,60.1069,60.153,9800.0
2013-11-19 13:45:00,78.42,78.43,78.33,78.33,9400.0,60.1606,60.1683,60.0916,60.0916,9400.0
2013-11-19 13:50:00,78.34,78.38,78.24,78.28,22200.0,60.0993,60.13,60.0226,60.0532,22200.0
2013-11-19 13:55:00,78.28,78.3,78.2,78.22,11100.0,60.0532,60.0686,59.9919,60.0072,11100.0
2013-11-19 14:00:00,78.24,78.37,78.23,78.37,13600.0,60.0226,60.1223,60.0149,60.1223,13600.0
2013-11-19 14:05:00,78.38,78.42,78.24,78.25,26200.0,60.13,60.1606,60.0226,60.0302,26200.0
2013-11-19 14:10:00,78.24,78.28,78.19,78.26,14600.0,60.0226,60.0532,59.9842,60.0379,14600.0
2013-11-19 14:15:00,78.25,78.35,78.25,78.27,6500.0,60.0302,60.1069,60.0302,60.0456,6500.0
2013-11-19 14:20:00,78.28,78.31,78.17,78.18,13800.0,60.0532,60.0763,59.9689,59.9765,13800.0
2013-11-19 14:25:00,78.19,78.19,78.03,78.03,19100.0,59.9842,59.9842,59.8615,59.8615,19100.0
2013-11-19 14:30:00,78.05,78.21,78.05,78.19,30500.0,59.8768,59.9995,59.8768,59.9842,30500.0
2013-11-19 14:35:00,78.21,78.29,78.18,78.29,20900.0,59.9995,60.0609,59.9765,60.0609,20900.0
2013-11-19 14:40:00,78.28,78.28,78.2,78.24,20000.0,60.0532,60.0532,59.9919,60.0226,20000.0
2013-11-19 14:45:00,78.25,78.26,78.18,78.18,15500.0,60.0302,60.0379,59.9765,59.9765,15500.0
2013-11-19 14:50:00,78.18,78.18,78.09,78.11,13500.0,59.9765,59.9765,59.9075,59.9228,13500.0
2013-11-19 14:55:00,78.11,78.12,78.05,78.11,25600.0,59.9228,59.9305,59.8768,59.9228,25600.0
2013-11-19 15:00:00,78.1,78.22,78.1,78.12,33200.0,59.9152,60.0072,59.9152,59.9305,33200.0
2013-11-19 15:05:00,78.12,78.19,78.12,78.16,21600.0,59.9305,59.9842,59.9305,59.9612,21600.0
2013-11-19 15:10:00,78.16,78.17,78.13,78.16,14100.0,59.9612,59.9689,59.9382,59.9612,14100.0
2013-11-19 15:15:00,78.16,78.26,78.15,78.18,28500.0,59.9612,60.0379,59.9535,59.9765,28500.0
2013-11-19 15:20:00,78.17,78.18,78.13,78.14,16600.0,59.9689,59.9765,59.9382,59.9458,16600.0
2013-11-19 15:25:00,78.14,78.15,78.07,78.08,21200.0,59.9458,59.9535,59.8921,59.8998,21200.0
2013-11-19 15:30:00,78.08,78.09,78.0,78.0,30500.0,59.8998,59.9075,59.8384,59.8384,30500.0
2013-11-19 15:35:00,78.01,78.02,77.96,77.97,35400.0,59.8461,59.8538,59.8078,59.8154,35400.0
2013-11-19 15:40:00,77.98,78.0,77.93,77.98,29600.0,59.8231,59.8384,59.7847,59.8231,29600.0
2013-11-19 15:45:00,78.0,78.05,77.97,78.03,49300.0,59.8384,59.8768,59.8154,59.8615,49300.0
2013-11-19 15:50:00,78.03,78.09,78.0,78.05,54200.0,59.8615,59.9075,59.8384,59.8768,54200.0
2013-11-19 15:55:00,78.04,78.13,78.03,78.08,70700.0,59.8691,59.9382,59.8615,59.8998,70700.0
2013-11-20 09:30:00,78.48,78.48,78.25,78.46,52100.0,60.2067,60.2067,60.0302,60.1913,52100.0
2013-11-20 09:35:00,78.52,78.54,78.37,78.44,21300.0,60.2374,60.2527,60.1223,60.176,21300.0
2013-11-20 09:40:00,78.44,78.65,78.44,78.65,17200.0,60.176,60.3371,60.176,60.3371,17200.0
2013-11-20 09:45:00,78.69,78.92,78.65,78.91,35600.0,60.3678,60.5442,60.3371,60.5366,35600.0
2013-11-20 09:50:00,78.92,79.07,78.91,79.01,30800.0,60.5442,60.6593,60.5366,60.6133,30800.0
2013-11-20 09:55:00,79.01,79.02,78.92,78.98,19200.0,60.6133,60.6209,60.5442,60.5903,19200.0
2013-11-20 10:00:00,78.97,79.02,78.93,79.0,27300.0,60.5826,60.6209,60.5519,60.6056,27300.0
2013-11-20 10:05:00,78.98,79.12,78.96,79.06,26000.0,60.5903,60.6977,60.5749,60.6516,26000.0
2013-11-20 10:10:00,79.06,79.27,79.05,79.26,18000.0,60.6516,60.8127,60.644,60.8051,18000.0
2013-11-20 10:15:00,79.27,79.33,79.19,79.28,24000.0,60.8127,60.8588,60.7514,60.8204,24000.0
2013-11-20 10:20:00,79.28,79.54,79.28,79.49,37800.0,60.8204,61.0199,60.8204,60.9815,37800.0
2013-11-20 10:25:00,79.51,79.56,79.33,79.42,18700.0,60.9969,61.0352,60.8588,60.9278,18700.0
2013-11-20 10:30:00,79.41,79.41,79.22,79.22,6000.0,60.9201,60.9201,60.7744,60.7744,6000.0
2013-11-20 10:35:00,79.2,79.2,78.87,78.94,47100.0,60.759,60.759,60.5059,60.5596,47100.0
2013-11-20 10:40:00,78.92,79.04,78.9,79.02,9400.0,60.5442,60.6363,60.5289,60.6209,9400.0
2013-11-20 10:45:00,79.0,79.12,78.99,79.06,9700.0,60.6056,60.6977,60.5979,60.6516,9700.0
2013-11-20 10:50:00,79.11,79.14,79.03,79.07,7400.0,60.69,60.713,60.6286,60.6593,7400.0
2013-11-20 10:55:00,79.08,79.08,78.98,79.04,7600.0,60.667,60.667,60.5903,60.6363,7600.0
2013-11-20 11:00:00,79.02,79.03,78.79,78.79,7900.0,60.6209,60.6286,60.4445,60.4445,7900.0
2013-11-20 11:05:00,78.79,78.9,78.76,78.88,7900.0,60.4445,60.5289,60.4215,60.5135,7900.0
2013-11-20 11:10:00,78.87,78.88,78.75,78.76,6300.0,60.5059,60.5135,60.4138,60.4215,6300.0
2013-11-20 11:15:00,78.77,78.85,78.7,78.85,11800.0,60.4292,60.4905,60.3755,60.4905,11800.0
2013-11-20 11:20:00,78.85,78.86,78.62,78.63,31900.0,60.4905,60.4982,60.3141,60.3218,31900.0
2013-11-20 11:25:00,78.62,78.86,78.59,78.82,54400.0,60.3141,60.4982,60.2911,60.4675,54400.0
2013-11-20 11:30:00,78.84,78.9,78.84,78.89,12200.0,60.4829,60.5289,60.4829,60.5212,12200.0
2013-11-20 11:35:00,78.89,78.92,78.85,78.87,6800.0,60.5212,60.5442,60.4905,60.5059,6800.0
2013-11-20 11:40:00,78.9,78.9,78.81,78.83,8000.0,60.5289,60.5289,60.4598,60.4752,8000.0
2013-11-20 11:45:00,78.85,78.87,78.8,78.8,8500.0,60.4905,60.5059,60.4522,60.4522,8500.0
2013-11-20 11:50:00,78.8,78.8,78.74,78.79,6900.0,60.4522,60.4522,60.4061,60.4445,6900.0
2013-11-20 11:55:00,78.81,78.81,78.72,78.75,5900.0,60.4598,60.4598,60.3908,60.4138,5900.0
2013-11-20 12:00:00,78.79,78.82,78.75,78.77,5700.0,60.4445,60.4675,60.4138,60.4292,5700.0
2013-11-20 12:05:00,78.77,78.8,78.74,78.79,15700.0,60.4292,60.4522,60.4061,60.4445,15700.0
2013-11-20 12:10:00,78.79,78.83,78.78,78.81,14900.0,60.4445,60.4752,60.4368,60.4598,14900.0
2013-11-20 12:15:00,78.81,78.84,78.8,78.82,3800.0,60.4598,60.4829,60.4522,60.4675,3800.0
2013-11-20 12:20:00,78.85,78.89,78.83,78.83,4900.0,60.4905,60.5212,60.4752,60.4752,4900.0
2013-11-20 12:25:00,78.84,78.84,78.76,78.82,5600.0,60.4829,60.4829,60.4215,60.4675,5600.0
2013-11-20 12:30:00,78.81,78.86,78.78,78.85,20400.0,60.4598,60.4982,60.4368,60.4905,20400.0
2013-11-20 12:35:00,78.88,78.91,78.84,78.86,27400.0,60.5135,60.5366,60.4829,60.4982,27400.0
2013-11-20 12:40:00,78.85,78.87,78.84,78.84,7400.0,60.4905,60.5059,60.4829,60.4829,7400.0
2013-11-20 12:45:00,78.87,78.92,78.83,78.84,29300.0,60.5059,60.5442,60.4752,60.4829,29300.0
2013-11-20 12:50:00,78.83,78.89,78.83,78.86,8000.0,60.4752,60.5212,60.4752,60.4982,8000.0
2013-11-20 12:55:00,78.84,78.84,78.77,78.82,7100.0,60.4829,60.4829,60.4292,60.4675,7100.0
2013-11-20 13:00:00,78.81,78.83,78.78,78.83,6900.0,60.4598,60.4752,60.4368,60.4752,6900.0
2013-11-20 13:05:00,78.83,78.83,78.8,78.81,6600.0,60.4752,60.4752,60.4522,60.4598,6600.0
2013-11-20 13:10:00,78.81,78.83,78.78,78.79,17700.0,60.4598,60.4752,60.4368,60.4445,17700.0
2013-11-20 13:15:00,78.8,78.8,78.72,78.74,9500.0,60.4522,60.4522,60.3908,60.4061,9500.0
2013-11-20 13:20:00,78.76,78.77,78.69,78.7,13200.0,60.4215,60.4292,60.3678,60.3755,13200.0
2013-11-20 13:25:00,78.69,78.7,78.65,78.67,7600.0,60.3678,60.3755,60.3371,60.3524,7600.0
2013-11-20 13:30:00,78.67,78.77,78.67,78.75,9100.0,60.3524,60.4292,60.3524,60.4138,9100.0
2013-11-20 13:35:00,78.76,78.76,78.7,78.71,7000.0,60.4215,60.4215,60.3755,60.3831,7000.0
2013-11-20 13:40:00,78.7,78.77,78.7,78.76,5500.0,60.3755,60.4292,60.3755,60.4215,5500.0
2013-11-20 13:45:00,78.76,78.82,78.75,78.77,33100.0,60.4215,60.4675,60.4138,60.4292,33100.0
2013-11-20 13:50:00,78.78,78.84,78.77,78.83,7200.0,60.4368,60.4829,60.4292,60.4752,7200.0
2013-11-20 13:55:00,78.82,78.83,78.78,78.78,8600.0,60.4675,60.4752,60.4368,60.4368,8600.0
2013-11-20 14:00:00,78.77,78.8,78.5,78.74,43300.0,60.4292,60.4522,60.222,60.4061,43300.0
2013-11-20 14:05:00,78.69,78.7,78.5,78.53,33400.0,60.3678,60.3755,60.222,60.245,33400.0
2013-11-20 14:10:00,78.52,78.52,78.19,78.27,48800.0,60.2374,60.2374,59.9842,60.0456,48800.0
2013-11-20 14:15:00,78.25,78.42,78.21,78.42,78500.0,60.0302,60.1606,59.9995,60.1606,78500.0
2013-11-20 14:20:00,78.44,78.45,78.25,78.25,85300.0,60.176,60.1837,60.0302,60.0302,85300.0
2013-11-20 14:25:00,78.25,78.26,78.18,78.26,41700.0,60.0302,60.0379,59.9765,60.0379,41700.0
2013-11-20 14:30:00,78.22,78.22,78.01,78.05,55300.0,60.0072,60.0072,59.8461,59.8768,55300.0
2013-11-20 14:35:00,78.05,78.05,77.87,77.87,44400.0,59.8768,59.8768,59.7387,59.7387,44400.0
2013-11-20 14:40:00,77.86,77.86,77.69,77.82,32900.0,59.731,59.731,59.6006,59.7004,32900.0
2013-11-20 14:45:00,77.81,78.05,77.8,78.01,59700.0,59.6927,59.8768,59.685,59.8461,59700.0
2013-11-20 14:50:00,78.0,78.0,77.88,77.92,17100.0,59.8384,59.8384,59.7464,59.7771,17100.0
2013-11-20 14:55:00,77.93,77.94,77.8,77.83,27400.0,59.7847,59.7924,59.685,59.708,27400.0
2013-11-20 15:00:00,77.84,77.9,77.62,77.62,32300.0,59.7157,59.7617,59.5469,59.5469,32300.0
2013-11-20 15:05:00,77.64,77.64,77.44,77.44,37400.0,59.5623,59.5623,59.4088,59.4088,37400.0
2013-11-20 15:10:00,77.45,77.59,77.44,77.53,43900.0,59.4165,59.5239,59.4088,59.4779,43900.0
2013-11-20 15:15:00,77.53,77.66,77.53,77.62,30100.0,59.4779,59.5776,59.4779,59.5469,30100.0
2013-11-20 15:20:00,77.6,77.72,77.59,77.7,29200.0,59.5316,59.6236,59.5239,59.6083,29200.0
2013-11-20 15:25:00,77.67,77.72,77.63,77.7,21000.0,59.5853,59.6236,59.5546,59.6083,21000.0
2013-11-20 15:30:00,77.68,77.72,77.64,77.67,52900.0,59.593,59.6236,59.5623,59.5853,52900.0
2013-11-20 15:35:00,77.68,77.73,77.65,77.73,35100.0,59.593,59.6313,59.5699,59.6313,35100.0
2013-11-20 15:40:00,77.73,77.89,77.7,77.82,57700.0,59.6313,59.7541,59.6083,59.7004,57700.0
2013-11-20 15:45:00,77.81,77.96,77.8,77.95,48000.0,59.6927,59.8078,59.685,59.8001,48000.0
2013-11-20 15:50:00,77.95,78.03,77.88,78.03,88200.0,59.8001,59.8615,59.7464,59.8615,88200.0
2013-11-20 15:55:00,78.03,78.16,78.03,78.11,126100.0,59.8615,59.9612,59.8615,59.9228,126100.0
2013-11-21 09:30:00,78.19,78.35,78.12,78.18,44500.0,59.9842,60.1069,59.9305,59.9765,44500.0
2013-11-21 09:35:00,78.19,78.24,77.66,77.84,48900.0,59.9842,60.0226,59.5776,59.7157,48900.0
2013-11-21 09:40:00,77.83,78.14,77.8,78.12,16000.0,59.708,59.9458,59.685,59.9305,16000.0
2013-11-21 09:45:00,78.12,78.12,77.82,77.92,14200.0,59.9305,59.9305,59.7004,59.7771,14200.0
2013-11-21 09:50:00,77.95,78.06,77.93,78.04,47700.0,59.8001,59.8845,59.7847,59.8691,47700.0
2013-11-21 09:55:00,78.03,78.32,78.0,78.29,23500.0,59.8615,60.0839,59.8384,60.0609,23500.0
2013-11-21 10:00:00,78.32,78.36,78.08,78.2,54600.0,60.0839,60.1146,59.8998,59.9919,54600.0
2013-11-21 10:05:00,78.2,78.27,78.1,78.15,56900.0,59.9919,60.0456,59.9152,59.9535,56900.0
2013-11-21 10:10:00,78.15,78.26,78.15,78.19,12700.0,59.9535,60.0379,59.9535,59.9842,12700.0
2013-11-21 10:15:00,78.19,78.25,78.15,78.19,18200.0,59.9842,60.0302,59.9535,59.9842,18200.0
2013-11-21 10:20:00,78.18,78.2,78.09,78.16,23200.0,59.9765,59.9919,59.9075,59.9612,23200.0
2013-11-21 10:25:00,78.15,78.15,78.0,78.01,9600.0,59.9535,59.9535,59.8384,59.8461,9600.0
2013-11-21 10:30:00,78.01,78.23,78.01,78.19,17800.0,59.8461,60.0149,59.8461,59.9842,17800.0
2013-11-21 10:35:00,78.19,78.19,78.07,78.07,9000.0,59.9842,59.9842,59.8921,59.8921,9000.0
2013-11-21 10:40:00,78.06,78.13,78.06,78.11,17000.0,59.8845,59.9382,59.8845,59.9228,17000.0
2013-11-21 10:45:00,78.11,78.18,78.06,78.11,12000.0,59.9228,59.9765,59.8845,59.9228,12000.0
2013-11-21 10:50:00,78.12,78.15,78.1,78.13,11500.0,59.9305,59.9535,59.9152,59.9382,11500.0
2013-11-21 10:55:00,78.12,78.18,78.06,78.17,15800.0,59.9305,59.9765,59.8845,59.9689,15800.0
2013-11-21 11:00:00,78.16,78.18,78.06,78.14,31500.0,59.9612,59.9765,59.8845,59.9458,31500.0
2013-11-21 11:05:00,78.13,78.16,78.07,78.1,25400.0,59.9382,59.9612,59.8921,59.9152,25400.0
2013-11-21 11:10:00,78.09,78.1,78.0,78.05,29300.0,59.9075,59.9152,59.8384,59.8768,29300.0
2013-11-21 11:15:00,78.05,78.05,78.0,78.01,13000.0,59.8768,59.8768,59.8384,59.8461,13000.0
2013-11-21 11:20:00,78.0,78.01,78.0,78.01,52600.0,59.8384,59.8461,59.8384,59.8461,52600.0
2013-11-21 11:25:00,78.01,78.09,77.96,78.09,16900.0,59.8461,59.9075,59.8078,59.9075,16900.0
2013-11-21 11:30:00,78.08,78.13,78.06,78.06,37100.0,59.8998,59.9382,59.8845,59.8845,37100.0
2013-11-21 11:35:00,78.06,78.08,77.97,77.98,27300.0,59.8845,59.8998,59.8154,59.8231,27300.0
2013-11-21 11:40:00,77.99,77.99,77.93,77.98,10500.0,59.8308,59.8308,59.7847,59.8231,10500.0
2013-11-21 11:45:00,77.98,78.03,77.98,78.02,14200.0,59.8231,59.8615,59.8231,59.8538,14200.0
2013-11-21 11:50:00,78.03,78.04,78.0,78.01,14500.0,59.8615,59.8691,59.8384,59.8461,14500.0
2013-11-21 11:55:00,78.01,78.06,77.99,78.02,29500.0,59.8461,59.8845,59.8308,59.8538,29500.0
2013-11-21 12:00:00,78.02,78.02,77.97,77.97,10000.0,59.8538,59.8538,59.8154,59.8154,10000.0
2013-11-21 12:05:00,77.97,78.03,77.95,78.03,11200.0,59.8154,59.8615,59.8001,59.8615,11200.0
2013-11-21 12:10:00,78.01,78.02,77.98,78.0,21300.0,59.8461,59.8538,59.8231,59.8384,21300.0
2013-11-21 12:15:00,78.0,78.01,77.98,78.01,12200.0,59.8384,59.8461,59.8231,59.8461,12200.0
2013-11-21 12:20:00,78.01,78.02,77.97,77.97,5200.0,59.8461,59.8538,59.8154,59.8154,5200.0
2013-11-21 12:25:00,77.97,77.98,77.92,77.96,23400.0,59.8154,59.8231,59.7771,59.8078,23400.0
2013-11-21 12:30:00,77.98,78.0,77.93,77.93,4600.0,59.8231,59.8384,59.7847,59.7847,4600.0
2013-11-21 12:35:00,77.96,77.96,77.89,77.89,14600.0,59.8078,59.8078,59.7541,59.7541,14600.0
2013-11-21 12:40:00,77.89,77.89,77.81,77.83,11100.0,59.7541,59.7541,59.6927,59.708,11100.0
2013-11-21 12:45:00,77.82,77.86,77.82,77.85,13400.0,59.7004,59.731,59.7004,59.7234,13400.0
2013-11-21 12:50:00,77.85,77.87,77.84,77.87,12600.0,59.7234,59.7387,59.7157,59.7387,12600.0
2013-11-21 12:55:00,77.87,77.87,77.81,77.82,13300.0,59.7387,59.7387,59.6927,59.7004,13300.0
2013-11-21 13:00:00,77.83,77.83,77.75,77.75,26600.0,59.708,59.708,59.6467,59.6467,26600.0
2013-11-21 13:05:00,77.75,77.75,77.67,77.67,17300.0,59.6467,59.6467,59.5853,59.5853,17300.0
2013-11-21 13:10:00,77.67,77.67,77.5,77.57,44400.0,59.5853,59.5853,59.4549,59.5086,44400.0
2013-11-21 13:15:00,77.57,77.66,77.51,77.66,24200.0,59.5086,59.5776,59.4625,59.5776,24200.0
2013-11-21 13:20:00,77.66,77.69,77.62,77.64,21500.0,59.5776,59.6006,59.5469,59.5623,21500.0
2013-11-21 13:25:00,77.64,77.66,77.6,77.6,18600.0,59.5623,59.5776,59.5316,59.5316,18600.0
2013-11-21 13:30:00,77.6,77.63,77.6,77.63,6400.0,59.5316,59.5546,59.5316,59.5546,6400.0
2013-11-21 13:35:00,77.64,77.7,77.64,77.7,28700.0,59.5623,59.6083,59.5623,59.6083,28700.0
2013-11-21 13:40:00,77.7,77.82,77.7,77.79,28000.0,59.6083,59.7004,59.6083,59.6773,28000.0
2013-11-21 13:45:00,77.8,77.87,77.8,77.87,11000.0,59.685,59.7387,59.685,59.7387,11000.0
2013-11-21 13:50:00,77.86,77.87,77.79,77.81,15700.0,59.731,59.7387,59.6773,59.6927,15700.0
2013-11-21 13:55:00,77.82,77.9,77.81,77.89,25000.0,59.7004,59.7617,59.6927,59.7541,25000.0
2013-11-21 14:00:00,77.89,77.96,77.89,77.9,12100.0,59.7541,59.8078,59.7541,59.7617,12100.0
2013-11-21 14:05:00,77.9,77.92,77.88,77.88,8800.0,59.7617,59.7771,59.7464,59.7464,8800.0
2013-11-21 14:10:00,77.89,77.92,77.88,77.89,7500.0,59.7541,59.7771,59.7464,59.7541,7500.0
2013-11-21 14:15:00,77.9,77.97,77.9,77.94,12700.0,59.7617,59.8154,59.7617,59.7924,12700.0
2013-11-21 14:20:00,77.95,77.97,77.9,77.9,18400.0,59.8001,59.8154,59.7617,59.7617,18400.0
2013-11-21 14:25:00,77.91,77.96,77.85,77.87,64000.0,59.7694,59.8078,59.7234,59.7387,64000.0
2013-11-21 14:30:00,77.88,77.88,77.81,77.83,9900.0,59.7464,59.7464,59.6927,59.708,9900.0
2013-11-21 14:35:00,77.82,77.83,77.77,77.8,4600.0,59.7004,59.708,59.662,59.685,4600.0
2013-11-21 14:40:00,77.8,77.87,77.78,77.83,17100.0,59.685,59.7387,59.6697,59.708,17100.0
2013-11-21 14:45:00,77.85,77.87,77.75,77.77,17000.0,59.7234,59.7387,59.6467,59.662,17000.0
2013-11-21 14:50:00,77.79,77.85,77.79,77.84,7800.0,59.6773,59.7234,59.6773,59.7157,7800.0
2013-11-21 14:55:00,77.84,77.84,77.76,77.79,20200.0,59.7157,59.7157,59.6543,59.6773,20200.0
2013-11-21 15:00:00,77.78,77.85,77.78,77.82,41600.0,59.6697,59.7234,59.6697,59.7004,41600.0
2013-11-21 15:05:00,77.85,77.85,77.73,77.73,15900.0,59.7234,59.7234,59.6313,59.6313,15900.0
2013-11-21 15:10:00,77.74,77.74,77.68,77.69,17900.0,59.639,59.639,59.593,59.6006,17900.0
2013-11-21 15:15:00,77.69,77.69,77.61,77.61,49500.0,59.6006,59.6006,59.5393,59.5393,49500.0
2013-11-21 15:20:00,77.61,77.66,77.61,77.65,21300.0,59.5393,59.5776,59.5393,59.5699,21300.0
2013-11-21 15:25:00,77.65,77.67,77.59,77.6,38300.0,59.5699,59.5853,59.5239,59.5316,38300.0
2013-11-21 15:30:00,77.6,77.61,77.54,77.54,19600.0,59.5316,59.5393,59.4855,59.4855,19600.0
2013-11-21 15:35:00,77.55,77.56,77.52,77.56,41700.0,59.4932,59.5009,59.4702,59.5009,41700.0
2013-11-21 15:40:00,77.56,77.57,77.51,77.52,32500.0,59.5009,59.5086,59.4625,59.4702,32500.0
2013-11-21 15:45:00,77.51,77.52,77.43,77.45,78800.0,59.4625,59.4702,59.4012,59.4165,78800.0
2013-11-21 15:50:00,77.46,77.59,77.45,77.55,84300.0,59.4242,59.5239,59.4165,59.4932,84300.0
2013-11-21 15:55:00,77.56,77.64,77.53,77.59,92100.0,59.5009,59.5623,59.4779,59.5239,92100.0
2013-11-22 09:30:00,77.65,77.8,77.2,77.27,50900.0,59.5699,59.685,59.2247,59.2784,50900.0
2013-11-22 09:35:00,77.28,77.4,77.1,77.1,40100.0,59.2861,59.3781,59.148,59.148,40100.0
2013-11-22 09:40:00,77.1,77.2,77.02,77.02,35400.0,59.148,59.2247,59.0866,59.0866,35400.0
2013-11-22 09:45:00,77.01,77.2,76.95,76.95,25600.0,59.079,59.2247,59.0329,59.0329,25600.0
2013-11-22 09:50:00,76.95,77.0,76.81,76.89,27300.0,59.0329,59.0713,58.9255,58.9869,27300.0
2013-11-22 09:55:00,76.95,77.05,76.83,76.84,15200.0,59.0329,59.1096,58.9409,58.9485,15200.0
2013-11-22 10:00:00,76.84,77.07,76.84,76.98,23800.0,58.9485,59.125,58.9485,59.0559,23800.0
2013-11-22 10:05:00,76.99,77.01,76.7,76.7,44300.0,59.0636,59.079,58.8411,58.8411,44300.0
2013-11-22 10:10:00,76.7,76.73,76.63,76.64,24100.0,58.8411,58.8642,58.7874,58.7951,24100.0
2013-11-22 10:15:00,76.61,76.71,76.58,76.66,18800.0,58.7721,58.8488,58.7491,58.8104,18800.0
2013-11-22 10:20:00,76.65,76.65,76.37,76.39,47800.0,58.8028,58.8028,58.588,58.6033,47800.0
2013-11-22 10:25:00,76.4,76.45,76.29,76.29,24100.0,58.611,58.6493,58.5266,58.5266,24100.0
2013-11-22 10:30:00,76.29,76.42,76.22,76.42,33600.0,58.5266,58.6263,58.4729,58.6263,33600.0
2013-11-22 10:35:00,76.44,76.47,76.3,76.38,34600.0,58.6417,58.6647,58.5343,58.5956,34600.0
2013-11-22 10:40:00,76.41,76.54,76.4,76.52,18000.0,58.6187,58.7184,58.611,58.703,18000.0
2013-11-22 10:45:00,76.54,76.54,76.4,76.5,24900.0,58.7184,58.7184,58.611,58.6877,24900.0
2013-11-22 10:50:00,76.5,76.5,76.39,76.46,37100.0,58.6877,58.6877,58.6033,58.657,37100.0
2013-11-22 10:55:00,76.51,76.55,76.45,76.55,17100.0,58.6954,58.7261,58.6493,58.7261,17100.0
2013-11-22 11:00:00,76.55,76.58,76.48,76.51,19400.0,58.7261,58.7491,58.6724,58.6954,19400.0
2013-11-22 11:05:00,76.54,76.65,76.51,76.65,44000.0,58.7184,58.8028,58.6954,58.8028,44000.0
2013-11-22 11:10:00,76.64,76.65,76.52,76.55,55000.0,58.7951,58.8028,58.703,58.7261,55000.0
2013-11-22 11:15:00,76.55,76.56,76.52,76.54,93800.0,58.7261,58.7337,58.703,58.7184,93800.0
2013-11-22 11:20:00,76.53,76.55,76.45,76.5,98700.0,58.7107,58.7261,58.6493,58.6877,98700.0
2013-11-22 11:25:00,76.5,76.58,76.5,76.55,10800.0,58.6877,58.7491,58.6877,58.7261,10800.0
2013-11-22 11:30:00,76.58,76.58,76.52,76.53,21100.0,58.7491,58.7491,58.703,58.7107,21100.0
2013-11-22 11:35:00,76.53,76.58,76.5,76.58,35800.0,58.7107,58.7491,58.6877,58.7491,35800.0
2013-11-22 11:40:00,76.58,76.59,76.49,76.57,47400.0,58.7491,58.7567,58.68,58.7414,47400.0
2013-11-22 11:45:00,76.58,76.62,76.5,76.54,45400.0,58.7491,58.7798,58.6877,58.7184,45400.0
2013-11-22 11:50:00,76.55,76.57,76.5,76.55,30600.0,58.7261,58.7414,58.6877,58.7261,30600.0
2013-11-22 11:55:00,76.55,76.61,76.49,76.54,51400.0,58.7261,58.7721,58.68,58.7184,51400.0
2013-11-22 12:00:00,76.54,76.55,76.5,76.51,13800.0,58.7184,58.7261,58.6877,58.6954,13800.0
2013-11-22 12:05:00,76.52,76.55,76.51,76.54,23900.0,58.703,58.7261,58.6954,58.7184,23900.0
2013-11-22 12:10:00,76.55,76.56,76.5,76.52,17600.0,58.7261,58.7337,58.6877,58.703,17600.0
2013-11-22 12:15:00,76.52,76.56,76.52,76.55,18800.0,58.703,58.7337,58.703,58.7261,18800.0
2013-11-22 12:20:00,76.55,76.56,76.51,76.54,19500.0,58.7261,58.7337,58.6954,58.7184,19500.0
2013-11-22 12:25:00,76.53,76.53,76.47,76.48,20300.0,58.7107,58.7107,58.6647,58.6724,20300.0
2013-11-22 12:30:00,76.47,76.49,76.41,76.49,26300.0,58.6647,58.68,58.6187,58.68,26300.0
2013-11-22 12:35:00,76.47,76.63,76.45,76.59,15100.0,58.6647,58.7874,58.6493,58.7567,15100.0
2013-11-22 12:40:00,76.61,76.66,76.6,76.65,12900.0,58.7721,58.8104,58.7644,58.8028,12900.0
2013-11-22 12:45:00,76.65,76.7,76.62,76.69,6600.0,58.8028,58.8411,58.7798,58.8335,6600.0
2013-11-22 12:50:00,76.69,76.78,76.65,76.78,16100.0,58.8335,58.9025,58.8028,58.9025,16100.0
2013-11-22 12:55:00,76.78,76.84,76.75,76.77,16700.0,58.9025,58.9485,58.8795,58.8948,16700.0
2013-11-22 13:00:00,76.77,76.85,76.77,76.85,6000.0,58.8948,58.9562,58.8948,58.9562,6000.0
2013-11-22 13:05:00,76.87,76.92,76.85,76.91,9000.0,58.9716,59.0099,58.9562,59.0022,9000.0
2013-11-22 13:10:00,76.91,76.98,76.9,76.93,17100.0,59.0022,59.0559,58.9946,59.0176,17100.0
2013-11-22 13:15:00,76.91,76.92,76.85,76.92,11000.0,59.0022,59.0099,58.9562,59.0099,11000.0
2013-11-22 13:20:00,76.91,77.0,76.91,76.96,13800.0,59.0022,59.0713,59.0022,59.0406,13800.0
2013-11-22 13:25:00,76.95,77.0,76.89,76.99,11300.0,59.0329,59.0713,58.9869,59.0636,11300.0
2013-11-22 13:30:00,76.98,77.0,76.97,76.98,4900.0,59.0559,59.0713,59.0483,59.0559,4900.0
2013-11-22 13:35:00,76.98,76.98,76.9,76.94,9200.0,59.0559,59.0559,58.9946,59.0253,9200.0
2013-11-22 13:40:00,76.94,76.96,76.89,76.94,6200.0,59.0253,59.0406,58.9869,59.0253,6200.0
2013-11-22 13:45:00,76.94,76.99,76.94,76.99,6200.0,59.0253,59.0636,59.0253,59.0636,6200.0
2013-11-22 13:50:00,76.98,77.01,76.94,76.94,11700.0,59.0559,59.079,59.0253,59.0253,11700.0
2013-11-22 13:55:00,76.92,76.94,76.87,76.91,6400.0,59.0099,59.0253,58.9716,59.0022,6400.0
2013-11-22 14:00:00,76.91,76.99,76.91,76.98,5900.0,59.0022,59.0636,59.0022,59.0559,5900.0
2013-11-22 14:05:00,76.98,77.01,76.9,76.92,17000.0,59.0559,59.079,58.9946,59.0099,17000.0
2013-11-22 14:10:00,76.92,77.0,76.88,76.88,25500.0,59.0099,59.0713,58.9792,58.9792,25500.0
2013-11-22 14:15:00,76.86,76.99,76.85,76.97,7800.0,58.9639,59.0636,58.9562,59.0483,7800.0
2013-11-22 14:20:00,76.97,76.98,76.92,76.94,24000.0,59.0483,59.0559,59.0099,59.0253,24000.0
2013-11-22 14:25:00,76.93,76.99,76.92,76.97,10300.0,59.0176,59.0636,59.0099,59.0483,10300.0
2013-11-22 14:30:00,76.97,76.97,76.93,76.94,12800.0,59.0483,59.0483,59.0176,59.0253,12800.0
2013-11-22 14:35:00,76.94,76.96,76.93,76.95,11200.0,59.0253,59.0406,59.0176,59.0329,11200.0
2013-11-22 14:40:00,76.94,76.95,76.92,76.93,9100.0,59.0253,59.0329,59.0099,59.0176,9100.0
2013-11-22 14:45:00,76.93,76.96,76.89,76.95,9900.0,59.0176,59.0406,58.9869,59.0329,9900.0
2013-11-22 14:50:00,76.96,76.96,76.93,76.93,10800.0,59.0406,59.0406,59.0176,59.0176,10800.0
2013-11-22 14:55:00,76.93,76.97,76.91,76.96,7500.0,59.0176,59.0483,59.0022,59.0406,7500.0
2013-11-22 15:00:00,76.96,76.97,76.93,76.95,8700.0,59.0406,59.0483,59.0176,59.0329,8700.0
2013-11-22 15:05:00,76.96,76.97,76.93,76.97,16300.0,59.0406,59.0483,59.0176,59.0483,16300.0
2013-11-22 15:10:00,76.96,77.11,76.96,77.11,33700.0,59.0406,59.1557,59.0406,59.1557,33700.0
2013-11-22 15:15:00,77.1,77.11,77.01,77.01,29100.0,59.148,59.1557,59.079,59.079,29100.0
2013-11-22 15:20:00,77.03,77.08,76.99,77.07,19400.0,59.0943,59.1327,59.0636,59.125,19400.0
2013-11-22 15:25:00,77.06,77.09,77.05,77.06,15800.0,59.1173,59.1403,59.1096,59.1173,15800.0
2013-11-22 15:30:00,77.07,77.13,77.0,77.13,28900.0,59.125,59.171,59.0713,59.171,28900.0
2013-11-22 15:35:00,77.12,77.18,77.09,77.1,22600.0,59.1633,59.2094,59.1403,59.148,22600.0
2013-11-22 15:40:00,77.1,77.19,77.1,77.18,27800.0,59.148,59.217,59.148,59.2094,27800.0
2013-11-22 15:45:00,77.19,77.31,77.16,77.3,32300.0,59.217,59.3091,59.194,59.3014,32300.0
2013-11-22 15:50:00,77.3,77.3,77.21,77.26,41500.0,59.3014,59.3014,59.2324,59.2707,41500.0
2013-11-22 15:55:00,77.26,77.31,77.26,77.27,68200.0,59.2707,59.3091,59.2707,59.2784,68200.0
2013-11-25 09:30:00,77.34,77.39,77.15,77.26,58100.0,59.3321,59.3705,59.1864,59.2707,58100.0
2013-11-25 09:35:00,77.32,77.35,77.14,77.23,26300.0,59.3168,59.3398,59.1787,59.2477,26300.0
2013-11-25 09:40:00,77.22,77.37,77.15,77.2,59900.0,59.2401,59.3551,59.1864,59.2247,59900.0
2013-11-25 09:45:00,77.18,77.19,77.04,77.15,20600.0,59.2094,59.217,59.102,59.1864,20600.0
2013-11-25 09:50:00,77.1,77.2,77.05,77.09,16400.0,59.148,59.2247,59.1096,59.1403,16400.0
2013-11-25 09:55:00,77.09,77.12,77.0,77.12,17800.0,59.1403,59.1633,59.0713,59.1633,17800.0
2013-11-25 10:00:00,77.13,77.23,77.1,77.19,19200.0,59.171,59.2477,59.148,59.217,19200.0
2013-11-25 10:05:00,77.16,77.2,77.08,77.16,54500.0,59.194,59.2247,59.1327,59.194,54500.0
2013-11-25 10:10:00,77.16,77.25,77.11,77.11,83600.0,59.194,59.2631,59.1557,59.1557,83600.0
2013-11-25 10:15:00,77.11,77.14,77.06,77.08,11100.0,59.1557,59.1787,59.1173,59.1327,11100.0
2013-11-25 10:20:00,77.09,77.11,77.03,77.08,26500.0,59.1403,59.1557,59.0943,59.1327,26500.0
2013-11-25 10:25:00,77.08,77.14,77.05,77.08,30300.0,59.1327,59.1787,59.1096,59.1327,30300.0
2013-11-25 10:30:00,77.07,77.12,76.98,77.12,15800.0,59.125,59.1633,59.0559,59.1633,15800.0
2013-11-25 10:35:00,77.12,77.19,77.05,77.13,22100.0,59.1633,59.217,59.1096,59.171,22100.0
2013-11-25 10:40:00,77.13,77.16,77.04,77.11,24600.0,59.171,59.194,59.102,59.1557,24600.0
2013-11-25 10:45:00,77.11,77.18,77.09,77.11,13300.0,59.1557,59.2094,59.1403,59.1557,13300.0
2013-11-25 10:50:00,77.11,77.11,77.03,77.04,15200.0,59.1557,59.1557,59.0943,59.102,15200.0
2013-11-25 10:55:00,77.06,77.07,76.96,76.97,60700.0,59.1173,59.125,59.0406,59.0483,60700.0
2013-11-25 11:00:00,76.97,76.98,76.82,76.83,18400.0,59.0483,59.0559,58.9332,58.9409,18400.0
2013-11-25 11:05:00,76.84,76.92,76.83,76.86,16400.0,58.9485,59.0099,58.9409,58.9639,16400.0
2013-11-25 11:10:00,76.88,77.0,76.78,76.79,46700.0,58.9792,59.0713,58.9025,58.9102,46700.0
2013-11-25 11:15:00,76.81,76.88,76.8,76.83,12900.0,58.9255,58.9792,58.9179,58.9409,12900.0
2013-11-25 11:20:00,76.87,76.88,76.84,76.85,15500.0,58.9716,58.9792,58.9485,58.9562,15500.0
2013-11-25 11:25:00,76.85,76.88,76.85,76.88,7600.0,58.9562,58.9792,58.9562,58.9792,7600.0
2013-11-25 11:30:00,76.88,76.88,76.86,76.87,5000.0,58.9792,58.9792,58.9639,58.9716,5000.0
2013-11-25 11:35:00,76.87,76.88,76.82,76.86,11500.0,58.9716,58.9792,58.9332,58.9639,11500.0
2013-11-25 11:40:00,76.86,76.87,76.82,76.82,7600.0,58.9639,58.9716,58.9332,58.9332,7600.0
2013-11-25 11:45:00,76.83,76.86,76.81,76.85,6100.0,58.9409,58.9639,58.9255,58.9562,6100.0
2013-11-25 11:50:00,76.85,76.85,76.79,76.8,6300.0,58.9562,58.9562,58.9102,58.9179,6300.0
2013-11-25 11:55:00,76.81,76.88,76.76,76.76,20600.0,58.9255,58.9792,58.8872,58.8872,20600.0
2013-11-25 12:00:00,76.76,76.87,76.74,76.86,40000.0,58.8872,58.9716,58.8718,58.9639,40000.0
2013-11-25 12:05:00,76.82,76.88,76.8,76.88,77400.0,58.9332,58.9792,58.9179,58.9792,77400.0
2013-11-25 12:10:00,76.88,76.92,76.84,76.91,17300.0,58.9792,59.0099,58.9485,59.0022,17300.0
2013-11-25 12:15:00,76.93,76.97,76.85,76.96,18900.0,59.0176,59.0483,58.9562,59.0406,18900.0
2013-11-25 12:20:00,76.95,76.99,76.88,76.88,22600.0,59.0329,59.0636,58.9792,58.9792,22600.0
2013-11-25 12:25:00,76.87,76.9,76.87,76.89,12600.0,58.9716,58.9946,58.9716,58.9869,12600.0
2013-11-25 12:30:00,76.89,76.89,76.87,76.88,3900.0,58.9869,58.9869,58.9716,58.9792,3900.0
2013-11-25 12:35:00,76.88,76.99,76.88,76.99,13100.0,58.9792,59.0636,58.9792,59.0636,13100.0
2013-11-25 12:40:00,76.99,77.02,76.98,76.99,9600.0,59.0636,59.0866,59.0559,59.0636,9600.0
2013-11-25 12:45:00,76.99,77.02,76.96,76.97,32900.0,59.0636,59.0866,59.0406,59.0483,32900.0
2013-11-25 12:50:00,76.97,76.98,76.94,76.97,25900.0,59.0483,59.0559,59.0253,59.0483,25900.0
2013-11-25 12:55:00,76.98,77.06,76.98,77.05,15200.0,59.0559,59.1173,59.0559,59.1096,15200.0
2013-11-25 13:00:00,77.06,77.06,76.91,76.91,4900.0,59.1173,59.1173,59.0022,59.0022,4900.0
2013-11-25 13:05:00,76.92,76.98,76.92,76.96,13900.0,59.0099,59.0559,59.0099,59.0406,13900.0
2013-11-25 13:10:00,76.99,77.0,76.89,76.89,21700.0,59.0636,59.0713,58.9869,58.9869,21700.0
2013-11-25 13:15:00,76.9,76.91,76.85,76.86,9400.0,58.9946,59.0022,58.9562,58.9639,9400.0
2013-11-25 13:20:00,76.86,76.9,76.84,76.9,19900.0,58.9639,58.9946,58.9485,58.9946,19900.0
2013-11-25 13:25:00,76.88,76.9,76.84,76.86,15000.0,58.9792,58.9946,58.9485,58.9639,15000.0
2013-11-25 13:30:00,76.85,76.87,76.84,76.87,5700.0,58.9562,58.9716,58.9485,58.9716,5700.0
2013-11-25 13:35:00,76.86,76.87,76.8,76.81,16300.0,58.9639,58.9716,58.9179,58.9255,16300.0
2013-11-25 13:40:00,76.8,76.82,76.79,76.81,2200.0,58.9179,58.9332,58.9102,58.9255,2200.0
2013-11-25 13:45:00,76.81,76.85,76.77,76.79,6200.0,58.9255,58.9562,58.8948,58.9102,6200.0
2013-11-25 13:50:00,76.77,76.82,76.77,76.8,3300.0,58.8948,58.9332,58.8948,58.9179,3300.0
2013-11-25 13:55:00,76.8,76.82,76.79,76.82,18300.0,58.9179,58.9332,58.9102,58.9332,18300.0
2013-11-25 14:00:00,76.81,76.89,76.8,76.86,7200.0,58.9255,58.9869,58.9179,58.9639,7200.0
2013-11-25 14:05:00,76.87,76.9,76.85,76.88,6300.0,58.9716,58.9946,58.9562,58.9792,6300.0
2013-11-25 14:10:00,76.88,76.92,76.87,76.91,14700.0,58.9792,59.0099,58.9716,59.0022,14700.0
2013-11-25 14:15:00,76.9,76.91,76.79,76.79,6100.0,58.9946,59.0022,58.9102,58.9102,6100.0
2013-11-25 14:20:00,76.8,76.8,76.75,76.77,25400.0,58.9179,58.9179,58.8795,58.8948,25400.0
2013-11-25 14:25:00,76.76,76.77,76.69,76.72,15600.0,58.8872,58.8948,58.8335,58.8565,15600.0
2013-11-25 14:30:00,76.73,76.78,76.69,76.71,20300.0,58.8642,58.9025,58.8335,58.8488,20300.0
2013-11-25 14:35:00,76.69,76.71,76.67,76.71,11800.0,58.8335,58.8488,58.8181,58.8488,11800.0
2013-11-25 14:40:00,76.73,76.75,76.72,76.75,4400.0,58.8642,58.8795,58.8565,58.8795,4400.0
2013-11-25 14:45:00,76.75,76.75,76.68,76.68,9700.0,58.8795,58.8795,58.8258,58.8258,9700.0
2013-11-25 14:50:00,76.69,76.71,76.63,76.69,10600.0,58.8335,58.8488,58.7874,58.8335,10600.0
2013-11-25 14:55:00,76.69,76.77,76.69,76.74,10200.0,58.8335,58.8948,58.8335,58.8718,10200.0
2013-11-25 15:00:00,76.73,76.76,76.68,76.75,10200.0,58.8642,58.8872,58.8258,58.8795,10200.0
2013-11-25 15:05:00,76.75,76.76,76.7,76.72,18200.0,58.8795,58.8872,58.8411,58.8565,18200.0
2013-11-25 15:10:00,76.73,76.81,76.73,76.76,14500.0,58.8642,58.9255,58.8642,58.8872,14500.0
2013-11-25 15:15:00,76.76,76.86,76.76,76.86,32200.0,58.8872,58.9639,58.8872,58.9639,32200.0
2013-11-25 15:20:00,76.87,76.9,76.85,76.89,27400.0,58.9716,58.9946,58.9562,58.9869,27400.0
2013-11-25 15:25:00,76.88,76.95,76.87,76.95,14600.0,58.9792,59.0329,58.9716,59.0329,14600.0
2013-11-25 15:30:00,76.94,76.95,76.92,76.94,43500.0,59.0253,59.0329,59.0099,59.0253,43500.0
2013-11-25 15:35:00,76.94,76.95,76.89,76.94,52300.0,59.0253,59.0329,58.9869,59.0253,52300.0
2013-11-25 15:40:00,76.94,76.95,76.87,76.9,21300.0,59.0253,59.0329,58.9716,58.9946,21300.0
2013-11-25 15:45:00,76.92,76.98,76.92,76.97,65300.0,59.0099,59.0559,59.0099,59.0483,65300.0
2013-11-25 15:50:00,76.97,77.03,76.95,77.01,95200.0,59.0483,59.0943,59.0329,59.079,95200.0
2013-11-25 15:55:00,77.01,77.07,76.99,77.0,155500.0,59.079,59.125,59.0636,59.0713,155500.0
2013-11-26 09:30:00,76.95,77.53,76.93,77.11,128600.0,59.0329,59.4779,59.0176,59.1557,128600.0
2013-11-26 09:35:00,77.07,77.42,77.02,77.41,43900.0,59.125,59.3935,59.0866,59.3858,43900.0
2013-11-26 09:40:00,77.42,77.57,77.38,77.55,27800.0,59.3935,59.5086,59.3628,59.4932,27800.0
2013-11-26 09:45:00,77.52,77.65,77.41,77.62,43600.0,59.4702,59.5699,59.3858,59.5469,43600.0
2013-11-26 09:50:00,77.64,77.83,77.63,77.68,48200.0,59.5623,59.708,59.5546,59.593,48200.0
2013-11-26 09:55:00,77.69,77.82,77.6,77.81,65200.0,59.6006,59.7004,59.5316,59.6927,65200.0
2013-11-26 10:00:00,77.76,77.8,77.61,77.76,20000.0,59.6543,59.685,59.5393,59.6543,20000.0
2013-11-26 10:05:00,77.79,77.8,77.59,77.61,19900.0,59.6773,59.685,59.5239,59.5393,19900.0
2013-11-26 10:10:00,77.6,77.75,77.6,77.73,22800.0,59.5316,59.6467,59.5316,59.6313,22800.0
2013-11-26 10:15:00,77.72,77.78,77.71,77.75,25800.0,59.6236,59.6697,59.616,59.6467,25800.0
2013-11-26 10:20:00,77.75,77.78,77.68,77.77,61700.0,59.6467,59.6697,59.593,59.662,61700.0
2013-11-26 10:25:00,77.75,77.82,77.72,77.78,24900.0,59.6467,59.7004,59.6236,59.6697,24900.0
2013-11-26 10:30:00,77.78,77.83,77.78,77.79,30000.0,59.6697,59.708,59.6697,59.6773,30000.0
2013-11-26 10:35:00,77.78,77.84,77.76,77.83,21600.0,59.6697,59.7157,59.6543,59.708,21600.0
2013-11-26 10:40:00,77.83,77.85,77.82,77.84,26100.0,59.708,59.7234,59.7004,59.7157,26100.0
2013-11-26 10:45:00,77.84,77.89,77.82,77.89,45700.0,59.7157,59.7541,59.7004,59.7541,45700.0
2013-11-26 10:50:00,77.89,78.06,77.89,78.05,27400.0,59.7541,59.8845,59.7541,59.8768,27400.0
2013-11-26 10:55:00,78.05,78.11,78.03,78.06,48500.0,59.8768,59.9228,59.8615,59.8845,48500.0
2013-11-26 11:00:00,78.06,78.09,78.03,78.08,21700.0,59.8845,59.9075,59.8615,59.8998,21700.0
2013-11-26 11:05:00,78.09,78.11,78.06,78.07,39500.0,59.9075,59.9228,59.8845,59.8921,39500.0
2013-11-26 11:10:00,78.06,78.11,78.06,78.08,24400.0,59.8845,59.9228,59.8845,59.8998,24400.0
2013-11-26 11:15:00,78.08,78.11,78.08,78.09,8700.0,59.8998,59.9228,59.8998,59.9075,8700.0
2013-11-26 11:20:00,78.1,78.11,78.06,78.07,17600.0,59.9152,59.9228,59.8845,59.8921,17600.0
2013-11-26 11:25:00,78.08,78.09,78.03,78.06,31300.0,59.8998,59.9075,59.8615,59.8845,31300.0
2013-11-26 11:30:00,78.07,78.09,77.97,77.97,21600.0,59.8921,59.9075,59.8154,59.8154,21600.0
2013-11-26 11:35:00,77.97,78.01,77.97,77.98,14400.0,59.8154,59.8461,59.8154,59.8231,14400.0
2013-11-26 11:40:00,77.98,78.04,77.95,78.04,19900.0,59.8231,59.8691,59.8001,59.8691,19900.0
2013-11-26 11:45:00,78.04,78.1,78.0,78.0,21900.0,59.8691,59.9152,59.8384,59.8384,21900.0
2013-11-26 11:50:00,78.0,78.1,78.0,78.09,18900.0,59.8384,59.9152,59.8384,59.9075,18900.0
2013-11-26 11:55:00,78.09,78.1,78.06,78.06,19600.0,59.9075,59.9152,59.8845,59.8845,19600.0
2013-11-26 12:00:00,78.06,78.09,78.0,78.09,23100.0,59.8845,59.9075,59.8384,59.9075,23100.0
2013-11-26 12:05:00,78.1,78.11,78.06,78.07,35200.0,59.9152,59.9228,59.8845,59.8921,35200.0
2013-11-26 12:10:00,78.05,78.11,78.03,78.09,35500.0,59.8768,59.9228,59.8615,59.9075,35500.0
2013-11-26 12:15:00,78.09,78.17,78.09,78.16,18900.0,59.9075,59.9689,59.9075,59.9612,18900.0
2013-11-26 12:20:00,78.16,78.22,78.16,78.17,16000.0,59.9612,60.0072,59.9612,59.9689,16000.0
2013-11-26 12:25:00,78.17,78.2,78.17,78.19,18700.0,59.9689,59.9919,59.9689,59.9842,18700.0
2013-11-26 12:30:00,78.19,78.19,78.17,78.18,15600.0,59.9842,59.9842,59.9689,59.9765,15600.0
2013-11-26 12:35:00,78.18,78.3,78.17,78.28,17800.0,59.9765,60.0686,59.9689,60.0532,17800.0
2013-11-26 12:40:00,78.3,78.31,78.22,78.22,14300.0,60.0686,60.0763,60.0072,60.0072,14300.0
2013-11-26 12:45:00,78.23,78.32,78.22,78.29,11100.0,60.0149,60.0839,60.0072,60.0609,11100.0
2013-11-26 12:50:00,78.29,78.29,78.2,78.26,9900.0,60.0609,60.0609,59.9919,60.0379,9900.0
2013-11-26 12:55:00,78.26,78.27,78.2,78.23,10200.0,60.0379,60.0456,59.9919,60.0149,10200.0
2013-11-26 13:00:00,78.22,78.22,78.16,78.16,15800.0,60.0072,60.0072,59.9612,59.9612,15800.0
2013-11-26 13:05:00,78.16,78.22,78.14,78.22,9900.0,59.9612,60.0072,59.9458,60.0072,9900.0
2013-11-26 13:10:00,78.23,78.23,78.16,78.19,10000.0,60.0149,60.0149,59.9612,59.9842,10000.0
2013-11-26 13:15:00,78.2,78.27,78.2,78.27,12000.0,59.9919,60.0456,59.9919,60.0456,12000.0
2013-11-26 13:20:00,78.26,78.29,78.26,78.29,11300.0,60.0379,60.0609,60.0379,60.0609,11300.0
2013-11-26 13:25:00,78.29,78.33,78.29,78.31,11500.0,60.0609,60.0916,60.0609,60.0763,11500.0
2013-11-26 13:30:00,78.3,78.38,78.3,78.34,12900.0,60.0686,60.13,60.0686,60.0993,12900.0
2013-11-26 13:35:00,78.33,78.37,78.29,78.37,28400.0,60.0916,60.1223,60.0609,60.1223,28400.0
2013-11-26 13:40:00,78.36,78.42,78.32,78.42,45200.0,60.1146,60.1606,60.0839,60.1606,45200.0
2013-11-26 13:45:00,78.4,78.46,78.39,78.45,11700.0,60.1453,60.1913,60.1376,60.1837,11700.0
2013-11-26 13:50:00,78.45,78.45,78.38,78.39,11800.0,60.1837,60.1837,60.13,60.1376,11800.0
2013-11-26 13:55:00,78.41,78.41,78.38,78.39,18900.0,60.153,60.153,60.13,60.1376,18900.0
2013-11-26 14:00:00,78.39,78.48,78.39,78.48,26600.0,60.1376,60.2067,60.1376,60.2067,26600.0
2013-11-26 14:05:00,78.47,78.49,78.44,78.47,14200.0,60.199,60.2144,60.176,60.199,14200.0
2013-11-26 14:10:00,78.46,78.47,78.41,78.43,20400.0,60.1913,60.199,60.153,60.1683,20400.0
2013-11-26 14:15:00,78.43,78.43,78.32,78.33,12100.0,60.1683,60.1683,60.0839,60.0916,12100.0
2013-11-26 14:20:00,78.33,78.34,78.24,78.24,15200.0,60.0916,60.0993,60.0226,60.0226,15200.0
2013-11-26 14:25:00,78.24,78.25,78.19,78.21,22400.0,60.0226,60.0302,59.9842,59.9995,22400.0
2013-11-26 14:30:00,78.2,78.21,78.14,78.14,16700.0,59.9919,59.9995,59.9458,59.9458,16700.0
2013-11-26 14:35:00,78.13,78.13,78.11,78.12,8400.0,59.9382,59.9382,59.9228,59.9305,8400.0
2013-11-26 14:40:00,78.13,78.13,78.07,78.07,17100.0,59.9382,59.9382,59.8921,59.8921,17100.0
2013-11-26 14:45:00,78.07,78.09,78.04,78.04,9900.0,59.8921,59.9075,59.8691,59.8691,9900.0
2013-11-26 14:50:00,78.05,78.07,78.04,78.06,10300.0,59.8768,59.8921,59.8691,59.8845,10300.0
2013-11-26 14:55:00,78.06,78.07,77.99,77.99,14300.0,59.8845,59.8921,59.8308,59.8308,14300.0
2013-11-26 15:00:00,77.99,78.09,77.99,78.04,25200.0,59.8308,59.9075,59.8308,59.8691,25200.0
2013-11-26 15:05:00,78.04,78.06,78.04,78.05,18000.0,59.8691,59.8845,59.8691,59.8768,18000.0
2013-11-26 15:10:00,78.05,78.11,78.05,78.08,11900.0,59.8768,59.9228,59.8768,59.8998,11900.0
2013-11-26 15:15:00,78.09,78.09,78.03,78.04,26900.0,59.9075,59.9075,59.8615,59.8691,26900.0
2013-11-26 15:20:00,78.05,78.06,78.02,78.04,22700.0,59.8768,59.8845,59.8538,59.8691,22700.0
2013-11-26 15:25:00,78.04,78.05,78.03,78.04,12600.0,59.8691,59.8768,59.8615,59.8691,12600.0
2013-11-26 15:30:00,78.03,78.11,78.02,78.09,21400.0,59.8615,59.9228,59.8538,59.9075,21400.0
2013-11-26 15:35:00,78.09,78.09,78.03,78.06,33900.0,59.9075,59.9075,59.8615,59.8845,33900.0
2013-11-26 15:40:00,78.05,78.05,77.94,77.95,58400.0,59.8768,59.8768,59.7924,59.8001,58400.0
2013-11-26 15:45:00,77.96,78.01,77.91,77.92,69100.0,59.8078,59.8461,59.7694,59.7771,69100.0
2013-11-26 15:50:00,77.92,77.94,77.89,77.91,62300.0,59.7771,59.7924,59.7541,59.7694,62300.0
2013-11-26 15:55:00,77.91,78.05,77.9,78.03,218800.0,59.7694,59.8768,59.7617,59.8615,218800.0
2013-11-27 09:30:00,77.9,78.2,77.77,77.79,36800.0,59.7617,59.9919,59.662,59.6773,36800.0
2013-11-27 09:35:00,77.79,77.79,77.56,77.58,24400.0,59.6773,59.6773,59.5009,59.5162,24400.0
2013-11-27 09:40:00,77.58,77.6,77.39,77.57,30800.0,59.5162,59.5316,59.3705,59.5086,30800.0
2013-11-27 09:45:00,77.59,77.77,77.59,77.75,17900.0,59.5239,59.662,59.5239,59.6467,17900.0
2013-11-27 09:50:00,77.76,77.9,77.73,77.74,12700.0,59.6543,59.7617,59.6313,59.639,12700.0
2013-11-27 09:55:00,77.79,77.86,77.68,77.7,12700.0,59.6773,59.731,59.593,59.6083,12700.0
2013-11-27 10:00:00,77.71,77.83,77.69,77.76,26000.0,59.616,59.708,59.6006,59.6543,26000.0
2013-11-27 10:05:00,77.77,77.77,77.65,77.65,14700.0,59.662,59.662,59.5699,59.5699,14700.0
2013-11-27 10:10:00,77.68,77.71,77.59,77.64,21200.0,59.593,59.616,59.5239,59.5623,21200.0
2013-11-27 10:15:00,77.63,77.75,77.58,77.75,42100.0,59.5546,59.6467,59.5162,59.6467,42100.0
2013-11-27 10:20:00,77.78,77.79,77.67,77.71,16300.0,59.6697,59.6773,59.5853,59.616,16300.0
2013-11-27 10:25:00,77.71,77.87,77.71,77.87,8300.0,59.616,59.7387,59.616,59.7387,8300.0
2013-11-27 10:30:00,77.85,77.94,77.85,77.91,6300.0,59.7234,59.7924,59.7234,59.7694,6300.0
2013-11-27 10:35:00,77.91,77.93,77.85,77.85,30400.0,59.7694,59.7847,59.7234,59.7234,30400.0
2013-11-27 10:40:00,77.85,78.0,77.85,77.99,12000.0,59.7234,59.8384,59.7234,59.8308,12000.0
2013-11-27 10:45:00,77.97,77.99,77.89,77.9,6800.0,59.8154,59.8308,59.7541,59.7617,6800.0
2013-11-27 10:50:00,77.91,77.95,77.89,77.89,9100.0,59.7694,59.8001,59.7541,59.7541,9100.0
2013-11-27 10:55:00,77.9,77.92,77.9,77.9,6600.0,59.7617,59.7771,59.7617,59.7617,6600.0
2013-11-27 11:00:00,77.9,77.93,77.86,77.93,18400.0,59.7617,59.7847,59.731,59.7847,18400.0
2013-11-27 11:05:00,77.92,77.92,77.87,77.89,12700.0,59.7771,59.7771,59.7387,59.7541,12700.0
2013-11-27 11:10:00,77.89,77.94,77.88,77.92,11500.0,59.7541,59.7924,59.7464,59.7771,11500.0
2013-11-27 11:15:00,77.93,77.98,77.92,77.93,7800.0,59.7847,59.8231,59.7771,59.7847,7800.0
2013-11-27 11:20:00,77.94,77.99,77.92,77.96,10100.0,59.7924,59.8308,59.7771,59.8078,10100.0
2013-11-27 11:25:00,77.96,77.97,77.87,77.93,8800.0,59.8078,59.8154,59.7387,59.7847,8800.0
2013-11-27 11:30:00,77.92,77.94,77.82,77.91,10700.0,59.7771,59.7924,59.7004,59.7694,10700.0
2013-11-27 11:35:00,77.92,77.97,77.91,77.91,7800.0,59.7771,59.8154,59.7694,59.7694,7800.0
2013-11-27 11:40:00,77.9,77.9,77.81,77.85,11400.0,59.7617,59.7617,59.6927,59.7234,11400.0
2013-11-27 11:45:00,77.85,77.87,77.8,77.87,8600.0,59.7234,59.7387,59.685,59.7387,8600.0
2013-11-27 11:50:00,77.84,77.87,77.79,77.83,20700.0,59.7157,59.7387,59.6773,59.708,20700.0
2013-11-27 11:55:00,77.83,77.86,77.77,77.78,22500.0,59.708,59.731,59.662,59.6697,22500.0
2013-11-27 12:00:00,77.78,77.79,77.7,77.77,12100.0,59.6697,59.6773,59.6083,59.662,12100.0
2013-11-27 12:05:00,77.77,77.8,77.75,77.76,8200.0,59.662,59.685,59.6467,59.6543,8200.0
2013-11-27 12:10:00,77.77,77.8,77.75,77.78,11200.0,59.662,59.685,59.6467,59.6697,11200.0
2013-11-27 12:15:00,77.78,77.8,77.75,77.76,15800.0,59.6697,59.685,59.6467,59.6543,15800.0
2013-11-27 12:20:00,77.76,77.85,77.76,77.81,4800.0,59.6543,59.7234,59.6543,59.6927,4800.0
2013-11-27 12:25:00,77.83,77.86,77.81,77.81,9800.0,59.708,59.731,59.6927,59.6927,9800.0
2013-11-27 12:30:00,77.81,77.86,77.78,77.81,34200.0,59.6927,59.731,59.6697,59.6927,34200.0
2013-11-27 12:35:00,77.81,77.83,77.77,77.83,16800.0,59.6927,59.708,59.662,59.708,16800.0
2013-11-27 12:40:00,77.83,77.86,77.82,77.84,11100.0,59.708,59.731,59.7004,59.7157,11100.0
2013-11-27 12:45:00,77.84,77.84,77.81,77.83,7400.0,59.7157,59.7157,59.6927,59.708,7400.0
2013-11-27 12:50:00,77.83,77.83,77.8,77.83,9800.0,59.708,59.708,59.685,59.708,9800.0
2013-11-27 12:55:00,77.83,77.85,77.72,77.77,16500.0,59.708,59.7234,59.6236,59.662,16500.0
2013-11-27 13:00:00,77.78,77.87,77.77,77.85,10400.0,59.6697,59.7387,59.662,59.7234,10400.0
2013-11-27 13:05:00,77.84,77.84,77.81,77.82,9400.0,59.7157,59.7157,59.6927,59.7004,9400.0
2013-11-27 13:10:00,77.83,77.84,77.76,77.78,6000.0,59.708,59.7157,59.6543,59.6697,6000.0
2013-11-27 13:15:00,77.78,77.85,77.76,77.84,9600.0,59.6697,59.7234,59.6543,59.7157,9600.0
2013-11-27 13:20:00,77.85,77.88,77.83,77.83,5100.0,59.7234,59.7464,59.708,59.708,5100.0
2013-11-27 13:25:00,77.84,77.89,77.83,77.86,11800.0,59.7157,59.7541,59.708,59.731,11800.0
2013-11-27 13:30:00,77.86,77.87,77.79,77.84,15200.0,59.731,59.7387,59.6773,59.7157,15200.0
2013-11-27 13:35:00,77.84,77.84,77.74,77.74,23300.0,59.7157,59.7157,59.639,59.639,23300.0
2013-11-27 13:40:00,77.75,77.81,77.74,77.8,14500.0,59.6467,59.6927,59.639,59.685,14500.0
2013-11-27 13:45:00,77.8,77.82,77.78,77.82,10700.0,59.685,59.7004,59.6697,59.7004,10700.0
2013-11-27 13:50:00,77.82,77.83,77.78,77.79,6300.0,59.7004,59.708,59.6697,59.6773,6300.0
2013-11-27 13:55:00,77.79,77.9,77.79,77.86,23100.0,59.6773,59.7617,59.6773,59.731,23100.0
2013-11-27 14:00:00,77.86,77.91,77.84,77.9,16300.0,59.731,59.7694,59.7157,59.7617,16300.0
2013-11-27 14:05:00,77.9,77.96,77.89,77.91,20500.0,59.7617,59.8078,59.7541,59.7694,20500.0
2013-11-27 14:10:00,77.91,77.92,77.88,77.91,15400.0,59.7694,59.7771,59.7464,59.7694,15400.0
2013-11-27 14:15:00,77.9,77.91,77.86,77.89,20400.0,59.7617,59.7694,59.731,59.7541,20400.0
2013-11-27 14:20:00,77.89,77.96,77.86,77.94,18200.0,59.7541,59.8078,59.731,59.7924,18200.0
2013-11-27 14:25:00,77.95,78.01,77.9,78.01,23000.0,59.8001,59.8461,59.7617,59.8461,23000.0
2013-11-27 14:30:00,78.01,78.08,78.01,78.02,19300.0,59.8461,59.8998,59.8461,59.8538,19300.0
2013-11-27 14:35:00,78.03,78.13,78.03,78.13,8900.0,59.8615,59.9382,59.8615,59.9382,8900.0
2013-11-27 14:40:00,78.13,78.16,78.11,78.16,10200.0,59.9382,59.9612,59.9228,59.9612,10200.0
2013-11-27 14:45:00,78.16,78.24,78.15,78.24,13900.0,59.9612,60.0226,59.9535,60.0226,13900.0
2013-11-27 14:50:00,78.24,78.29,78.23,78.29,12200.0,60.0226,60.0609,60.0149,60.0609,12200.0
2013-11-27 14:55:00,78.29,78.29,78.2,78.22,22900.0,60.0609,60.0609,59.9919,60.0072,22900.0
2013-11-27 15:00:00,78.19,78.29,78.15,78.26,31600.0,59.9842,60.0609,59.9535,60.0379,31600.0
2013-11-27 15:05:00,78.23,78.27,78.2,78.24,10000.0,60.0149,60.0456,59.9919,60.0226,10000.0
2013-11-27 15:10:00,78.24,78.29,78.24,78.27,11900.0,60.0226,60.0609,60.0226,60.0456,11900.0
2013-11-27 15:15:00,78.27,78.27,78.18,78.22,12800.0,60.0456,60.0456,59.9765,60.0072,12800.0
2013-11-27 15:20:00,78.22,78.27,78.2,78.25,6200.0,60.0072,60.0456,59.9919,60.0302,6200.0
2013-11-27 15:25:00,78.24,78.3,78.24,78.27,11200.0,60.0226,60.0686,60.0226,60.0456,11200.0
2013-11-27 15:30:00,78.25,78.28,78.21,78.23,12100.0,60.0302,60.0532,59.9995,60.0149,12100.0
2013-11-27 15:35:00,78.23,78.23,78.16,78.2,13700.0,60.0149,60.0149,59.9612,59.9919,13700.0
2013-11-27 15:40:00,78.18,78.27,78.17,78.26,16900.0,59.9765,60.0456,59.9689,60.0379,16900.0
2013-11-27 15:45:00,78.24,78.26,78.18,78.25,28800.0,60.0226,60.0379,59.9765,60.0302,28800.0
2013-11-27 15:50:00,78.25,78.27,78.23,78.27,36700.0,60.0302,60.0456,60.0149,60.0456,36700.0
2013-11-27 15:55:00,78.28,78.5,78.28,78.37,136300.0,60.0532,60.222,60.0532,60.1223,136300.0
2013-11-29 09:30:00,78.36,78.88,78.24,78.31,47300.0,60.1146,60.5135,60.0226,60.0763,47300.0
2013-11-29 09:35:00,78.35,78.51,78.29,78.39,10300.0,60.1069,60.2297,60.0609,60.1376,10300.0
2013-11-29 09:40:00,78.39,78.39,78.09,78.24,10700.0,60.1376,60.1376,59.9075,60.0226,10700.0
2013-11-29 09:45:00,78.22,78.41,78.15,78.22,11900.0,60.0072,60.153,59.9535,60.0072,11900.0
2013-11-29 09:50:00,78.22,78.22,78.01,78.02,13200.0,60.0072,60.0072,59.8461,59.8538,13200.0
2013-11-29 09:55:00,78.01,78.01,77.88,77.92,10600.0,59.8461,59.8461,59.7464,59.7771,10600.0
2013-11-29 10:00:00,77.96,78.0,77.89,77.95,16300.0,59.8078,59.8384,59.7541,59.8001,16300.0
2013-11-29 10:05:00,77.97,78.02,77.88,77.91,13900.0,59.8154,59.8538,59.7464,59.7694,13900.0
2013-11-29 10:10:00,77.93,78.0,77.9,77.97,33100.0,59.7847,59.8384,59.7617,59.8154,33100.0
2013-11-29 10:15:00,77.98,77.98,77.86,77.9,7800.0,59.8231,59.8231,59.731,59.7617,7800.0
2013-11-29 10:20:00,77.91,77.91,77.67,77.67,26500.0,59.7694,59.7694,59.5853,59.5853,26500.0
2013-11-29 10:25:00,77.69,77.79,77.65,77.79,12400.0,59.6006,59.6773,59.5699,59.6773,12400.0
2013-11-29 10:30:00,77.81,77.88,77.78,77.87,10700.0,59.6927,59.7464,59.6697,59.7387,10700.0
2013-11-29 10:35:00,77.89,77.9,77.8,77.83,8400.0,59.7541,59.7617,59.685,59.708,8400.0
2013-11-29 10:40:00,77.84,77.89,77.77,77.89,16300.0,59.7157,59.7541,59.662,59.7541,16300.0
2013-11-29 10:45:00,77.87,77.91,77.87,77.88,7100.0,59.7387,59.7694,59.7387,59.7464,7100.0
2013-11-29 10:50:00,77.88,77.92,77.81,77.81,5600.0,59.7464,59.7771,59.6927,59.6927,5600.0
2013-11-29 10:55:00,77.82,77.85,77.8,77.82,10700.0,59.7004,59.7234,59.685,59.7004,10700.0
2013-11-29 11:00:00,77.8,77.88,77.78,77.88,15400.0,59.685,59.7464,59.6697,59.7464,15400.0
2013-11-29 11:05:00,77.88,77.89,77.84,77.84,9500.0,59.7464,59.7541,59.7157,59.7157,9500.0
2013-11-29 11:10:00,77.83,77.84,77.79,77.84,7400.0,59.708,59.7157,59.6773,59.7157,7400.0
2013-11-29 11:15:00,77.86,77.89,77.79,77.8,6600.0,59.731,59.7541,59.6773,59.685,6600.0
2013-11-29 11:20:00,77.8,77.87,77.78,77.81,10100.0,59.685,59.7387,59.6697,59.6927,10100.0
2013-11-29 11:25:00,77.81,77.82,77.78,77.8,15300.0,59.6927,59.7004,59.6697,59.685,15300.0
2013-11-29 11:30:00,77.8,77.84,77.8,77.81,8100.0,59.685,59.7157,59.685,59.6927,8100.0
2013-11-29 11:35:00,77.81,77.91,77.81,77.91,9600.0,59.6927,59.7694,59.6927,59.7694,9600.0
2013-11-29 11:40:00,77.91,78.02,77.91,77.95,14200.0,59.7694,59.8538,59.7694,59.8001,14200.0
2013-11-29 11:45:00,77.94,78.0,77.93,77.99,5500.0,59.7924,59.8384,59.7847,59.8308,5500.0
2013-11-29 11:50:00,78.01,78.1,78.01,78.07,13100.0,59.8461,59.9152,59.8461,59.8921,13100.0
2013-11-29 11:55:00,78.06,78.07,77.97,78.01,8900.0,59.8845,59.8921,59.8154,59.8461,8900.0
2013-11-29 12:00:00,78.01,78.05,78.01,78.03,14500.0,59.8461,59.8768,59.8461,59.8615,14500.0
2013-11-29 12:05:00,78.03,78.05,78.02,78.05,14100.0,59.8615,59.8768,59.8538,59.8768,14100.0
2013-11-29 12:10:00,78.06,78.19,78.05,78.18,8600.0,59.8845,59.9842,59.8768,59.9765,8600.0
2013-11-29 12:15:00,78.18,78.18,78.12,78.14,9000.0,59.9765,59.9765,59.9305,59.9458,9000.0
2013-11-29 12:20:00,78.14,78.14,78.01,78.01,6300.0,59.9458,59.9458,59.8461,59.8461,6300.0
2013-11-29 12:25:00,78.01,78.09,78.01,78.04,7600.0,59.8461,59.9075,59.8461,59.8691,7600.0
2013-11-29 12:30:00,78.03,78.06,78.01,78.02,8200.0,59.8615,59.8845,59.8461,59.8538,8200.0
2013-11-29 12:35:00,78.02,78.02,77.96,77.97,10500.0,59.8538,59.8538,59.8078,59.8154,10500.0
2013-11-29 12:40:00,77.96,77.99,77.89,77.94,19800.0,59.8078,59.8308,59.7541,59.7924,19800.0
2013-11-29 12:45:00,77.93,77.93,77.73,77.73,32500.0,59.7847,59.7847,59.6313,59.6313,32500.0
2013-11-29 12:50:00,77.74,77.84,77.61,77.84,36400.0,59.639,59.7157,59.5393,59.7157,36400.0
2013-11-29 12:55:00,77.84,77.84,77.69,77.77,61100.0,59.7157,59.7157,59.6006,59.662,61100.0
2013-12-02 09:30:00,77.63,78.05,77.63,77.99,42600.0,59.5546,59.8768,59.5546,59.8308,42600.0
2013-12-02 09:35:00,77.99,78.07,77.67,77.78,27100.0,59.8308,59.8921,59.5853,59.6697,27100.0
2013-12-02 09:40:00,77.69,77.99,77.68,77.99,15100.0,59.6006,59.8308,59.593,59.8308,15100.0
2013-12-02 09:45:00,77.94,78.04,77.72,77.81,32900.0,59.7924,59.8691,59.6236,59.6927,32900.0
2013-12-02 09:50:00,77.82,77.85,77.7,77.79,24500.0,59.7004,59.7234,59.6083,59.6773,24500.0
2013-12-02 09:55:00,77.79,77.8,77.59,77.59,11100.0,59.6773,59.685,59.5239,59.5239,11100.0
2013-12-02 10:00:00,77.6,77.61,77.3,77.42,29600.0,59.5316,59.5393,59.3014,59.3935,29600.0
2013-12-02 10:05:00,77.42,77.58,77.32,77.48,17900.0,59.3935,59.5162,59.3168,59.4395,17900.0
2013-12-02 10:10:00,77.51,77.52,77.35,77.38,20300.0,59.4625,59.4702,59.3398,59.3628,20300.0
2013-12-02 10:15:00,77.42,77.43,77.34,77.43,9300.0,59.3935,59.4012,59.3321,59.4012,9300.0
2013-12-02 10:20:00,77.4,77.5,77.35,77.5,15400.0,59.3781,59.4549,59.3398,59.4549,15400.0
2013-12-02 10:25:00,77.48,77.5,77.42,77.49,11200.0,59.4395,59.4549,59.3935,59.4472,11200.0
2013-12-02 10:30:00,77.47,77.5,77.37,77.4,9300.0,59.4318,59.4549,59.3551,59.3781,9300.0
2013-12-02 10:35:00,77.4,77.49,77.35,77.49,15800.0,59.3781,59.4472,59.3398,59.4472,15800.0
2013-12-02 10:40:00,77.49,77.66,77.47,77.61,17200.0,59.4472,59.5776,59.4318,59.5393,17200.0
2013-12-02 10:45:00,77.59,77.7,77.59,77.65,9600.0,59.5239,59.6083,59.5239,59.5699,9600.0
2013-12-02 10:50:00,77.62,77.67,77.58,77.66,10800.0,59.5469,59.5853,59.5162,59.5776,10800.0
2013-12-02 10:55:00,77.64,77.65,77.54,77.64,20900.0,59.5623,59.5699,59.4855,59.5623,20900.0
2013-12-02 11:00:00,77.64,77.8,77.61,77.78,23400.0,59.5623,59.685,59.5393,59.6697,23400.0
2013-12-02 11:05:00,77.77,77.78,77.71,77.72,10600.0,59.662,59.6697,59.616,59.6236,10600.0
2013-12-02 11:10:00,77.72,77.86,77.72,77.77,34400.0,59.6236,59.731,59.6236,59.662,34400.0
2013-12-02 11:15:00,77.76,77.84,77.74,77.84,13100.0,59.6543,59.7157,59.639,59.7157,13100.0
2013-12-02 11:20:00,77.84,77.96,77.81,77.96,40900.0,59.7157,59.8078,59.6927,59.8078,40900.0
2013-12-02 11:25:00,77.96,78.08,77.94,77.98,32300.0,59.8078,59.8998,59.7924,59.8231,32300.0
2013-12-02 11:30:00,77.97,78.07,77.97,77.98,32100.0,59.8154,59.8921,59.8154,59.8231,32100.0
2013-12-02 11:35:00,77.99,78.02,77.78,77.98,22300.0,59.8308,59.8538,59.6697,59.8231,22300.0
2013-12-02 11:40:00,78.0,78.02,77.84,77.98,50000.0,59.8384,59.8538,59.7157,59.8231,50000.0
2013-12-02 11:45:00,77.98,77.99,77.91,77.96,25900.0,59.8231,59.8308,59.7694,59.8078,25900.0
2013-12-02 11:50:00,77.96,78.06,77.92,78.05,38400.0,59.8078,59.8845,59.7771,59.8768,38400.0
2013-12-02 11:55:00,78.06,78.13,78.03,78.06,56200.0,59.8845,59.9382,59.8615,59.8845,56200.0
2013-12-02 12:00:00,78.03,78.06,78.0,78.0,19700.0,59.8615,59.8845,59.8384,59.8384,19700.0
2013-12-02 12:05:00,78.0,78.18,77.97,78.18,15700.0,59.8384,59.9765,59.8154,59.9765,15700.0
2013-12-02 12:10:00,78.18,78.24,78.18,78.22,11600.0,59.9765,60.0226,59.9765,60.0072,11600.0
2013-12-02 12:15:00,78.24,78.29,78.22,78.29,9500.0,60.0226,60.0609,60.0072,60.0609,9500.0
2013-12-02 12:20:00,78.29,78.48,78.29,78.48,21300.0,60.0609,60.2067,60.0609,60.2067,21300.0
2013-12-02 12:25:00,78.47,78.51,78.44,78.5,16800.0,60.199,60.2297,60.176,60.222,16800.0
2013-12-02 12:30:00,78.5,78.5,78.39,78.4,15200.0,60.222,60.222,60.1376,60.1453,15200.0
2013-12-02 12:35:00,78.39,78.45,78.38,78.41,16000.0,60.1376,60.1837,60.13,60.153,16000.0
2013-12-02 12:40:00,78.41,78.44,78.33,78.44,11500.0,60.153,60.176,60.0916,60.176,11500.0
2013-12-02 12:45:00,78.47,78.59,78.44,78.59,18900.0,60.199,60.2911,60.176,60.2911,18900.0
2013-12-02 12:50:00,78.58,78.63,78.57,78.63,9000.0,60.2834,60.3218,60.2757,60.3218,9000.0
2013-12-02 12:55:00,78.63,78.63,78.5,78.55,14800.0,60.3218,60.3218,60.222,60.2604,14800.0
2013-12-02 13:00:00,78.55,78.57,78.48,78.5,11900.0,60.2604,60.2757,60.2067,60.222,11900.0
2013-12-02 13:05:00,78.49,78.49,78.39,78.4,13400.0,60.2144,60.2144,60.1376,60.1453,13400.0
2013-12-02 13:10:00,78.39,78.48,78.34,78.48,12900.0,60.1376,60.2067,60.0993,60.2067,12900.0
2013-12-02 13:15:00,78.48,78.48,78.43,78.45,13200.0,60.2067,60.2067,60.1683,60.1837,13200.0
2013-12-02 13:20:00,78.44,78.6,78.44,78.56,17400.0,60.176,60.2987,60.176,60.2681,17400.0
2013-12-02 13:25:00,78.56,78.58,78.5,78.55,12400.0,60.2681,60.2834,60.222,60.2604,12400.0
2013-12-02 13:30:00,78.53,78.56,78.42,78.52,21200.0,60.245,60.2681,60.1606,60.2374,21200.0
2013-12-02 13:35:00,78.52,78.53,78.44,78.51,22800.0,60.2374,60.245,60.176,60.2297,22800.0
2013-12-02 13:40:00,78.51,78.55,78.41,78.41,18200.0,60.2297,60.2604,60.153,60.153,18200.0
2013-12-02 13:45:00,78.42,78.5,78.34,78.35,21800.0,60.1606,60.222,60.0993,60.1069,21800.0
2013-12-02 13:50:00,78.35,78.48,78.35,78.44,13500.0,60.1069,60.2067,60.1069,60.176,13500.0
2013-12-02 13:55:00,78.43,78.44,78.39,78.42,14500.0,60.1683,60.176,60.1376,60.1606,14500.0
2013-12-02 14:00:00,78.43,78.49,78.41,78.42,8700.0,60.1683,60.2144,60.153,60.1606,8700.0
2013-12-02 14:05:00,78.43,78.52,78.37,78.38,13900.0,60.1683,60.2374,60.1223,60.13,13900.0
2013-12-02 14:10:00,78.37,78.42,78.36,78.4,11500.0,60.1223,60.1606,60.1146,60.1453,11500.0
2013-12-02 14:15:00,78.39,78.4,78.28,78.36,12300.0,60.1376,60.1453,60.0532,60.1146,12300.0
2013-12-02 14:20:00,78.36,78.39,78.32,78.37,12900.0,60.1146,60.1376,60.0839,60.1223,12900.0
2013-12-02 14:25:00,78.38,78.4,78.34,78.39,15000.0,60.13,60.1453,60.0993,60.1376,15000.0
2013-12-02 14:30:00,78.4,78.4,78.31,78.32,21500.0,60.1453,60.1453,60.0763,60.0839,21500.0
2013-12-02 14:35:00,78.31,78.41,78.29,78.4,20900.0,60.0763,60.153,60.0609,60.1453,20900.0
2013-12-02 14:40:00,78.4,78.42,78.36,78.42,17000.0,60.1453,60.1606,60.1146,60.1606,17000.0
2013-12-02 14:45:00,78.42,78.5,78.41,78.5,15900.0,60.1606,60.222,60.153,60.222,15900.0
2013-12-02 14:50:00,78.49,78.6,78.49,78.51,24700.0,60.2144,60.2987,60.2144,60.2297,24700.0
2013-12-02 14:55:00,78.51,78.55,78.49,78.49,24600.0,60.2297,60.2604,60.2144,60.2144,24600.0
2013-12-02 15:00:00,78.49,78.49,78.44,78.48,14400.0,60.2144,60.2144,60.176,60.2067,14400.0
2013-12-02 15:05:00,78.48,78.58,78.48,78.55,42700.0,60.2067,60.2834,60.2067,60.2604,42700.0
2013-12-02 15:10:00,78.55,78.58,78.46,78.5,17800.0,60.2604,60.2834,60.1913,60.222,17800.0
2013-12-02 15:15:00,78.5,78.51,78.45,78.45,22100.0,60.222,60.2297,60.1837,60.1837,22100.0
2013-12-02 15:20:00,78.46,78.47,78.43,78.47,18400.0,60.1913,60.199,60.1683,60.199,18400.0
2013-12-02 15:25:00,78.46,78.47,78.33,78.34,37200.0,60.1913,60.199,60.0916,60.0993,37200.0
2013-12-02 15:30:00,78.34,78.37,78.24,78.25,63100.0,60.0993,60.1223,60.0226,60.0302,63100.0
2013-12-02 15:35:00,78.25,78.26,78.24,78.25,35000.0,60.0302,60.0379,60.0226,60.0302,35000.0
2013-12-02 15:40:00,78.25,78.25,78.15,78.16,52900.0,60.0302,60.0302,59.9535,59.9612,52900.0
2013-12-02 15:45:00,78.15,78.26,78.11,78.24,68400.0,59.9535,60.0379,59.9228,60.0226,68400.0
2013-12-02 15:50:00,78.24,78.26,78.14,78.19,60900.0,60.0226,60.0379,59.9458,59.9842,60900.0
2013-12-02 15:55:00,78.19,78.25,78.18,78.21,99400.0,59.9842,60.0302,59.9765,59.9995,99400.0
2013-12-03 09:30:00,77.83,77.97,77.72,77.88,40400.0,59.708,59.8154,59.6236,59.7464,40400.0
2013-12-03 09:35:00,77.9,78.04,77.88,77.96,19100.0,59.7617,59.8691,59.7464,59.8078,19100.0
2013-12-03 09:40:00,77.98,78.05,77.92,78.04,20200.0,59.8231,59.8768,59.7771,59.8691,20200.0
2013-12-03 09:45:00,78.05,78.12,77.84,77.85,21700.0,59.8768,59.9305,59.7157,59.7234,21700.0
2013-12-03 09:50:00,77.84,77.96,77.82,77.92,20400.0,59.7157,59.8078,59.7004,59.7771,20400.0
2013-12-03 09:55:00,77.91,78.08,77.84,77.94,16600.0,59.7694,59.8998,59.7157,59.7924,16600.0
2013-12-03 10:00:00,77.94,78.06,77.85,77.94,20400.0,59.7924,59.8845,59.7234,59.7924,20400.0
2013-12-03 10:05:00,77.95,78.04,77.88,77.89,14700.0,59.8001,59.8691,59.7464,59.7541,14700.0
2013-12-03 10:10:00,77.89,77.98,77.88,77.91,13300.0,59.7541,59.8231,59.7464,59.7694,13300.0
2013-12-03 10:15:00,77.93,77.93,77.89,77.9,11400.0,59.7847,59.7847,59.7541,59.7617,11400.0
2013-12-03 10:20:00,77.89,77.97,77.88,77.94,43200.0,59.7541,59.8154,59.7464,59.7924,43200.0
2013-12-03 10:25:00,77.95,77.96,77.88,77.9,9400.0,59.8001,59.8078,59.7464,59.7617,9400.0
2013-12-03 10:30:00,77.9,77.95,77.89,77.9,11600.0,59.7617,59.8001,59.7541,59.7617,11600.0
2013-12-03 10:35:00,77.9,77.94,77.88,77.94,19300.0,59.7617,59.7924,59.7464,59.7924,19300.0
2013-12-03 10:40:00,77.93,77.96,77.92,77.96,9600.0,59.7847,59.8078,59.7771,59.8078,9600.0
2013-12-03 10:45:00,77.96,77.97,77.92,77.96,9700.0,59.8078,59.8154,59.7771,59.8078,9700.0
2013-12-03 10:50:00,77.97,77.97,77.9,77.92,8200.0,59.8154,59.8154,59.7617,59.7771,8200.0
2013-12-03 10:55:00,77.91,77.99,77.91,77.94,18800.0,59.7694,59.8308,59.7694,59.7924,18800.0
2013-12-03 11:00:00,77.95,78.07,77.95,78.0,44700.0,59.8001,59.8921,59.8001,59.8384,44700.0
2013-12-03 11:05:00,77.99,78.04,77.98,78.0,16000.0,59.8308,59.8691,59.8231,59.8384,16000.0
2013-12-03 11:10:00,78.0,78.02,77.97,78.0,68800.0,59.8384,59.8538,59.8154,59.8384,68800.0
2013-12-03 11:15:00,78.0,78.01,77.91,77.91,27300.0,59.8384,59.8461,59.7694,59.7694,27300.0
2013-12-03 11:20:00,77.91,77.97,77.88,77.91,27800.0,59.7694,59.8154,59.7464,59.7694,27800.0
2013-12-03 11:25:00,77.89,77.91,77.79,77.8,28700.0,59.7541,59.7694,59.6773,59.685,28700.0
2013-12-03 11:30:00,77.79,77.81,77.72,77.73,20900.0,59.6773,59.6927,59.6236,59.6313,20900.0
2013-12-03 11:35:00,77.72,77.77,77.66,77.77,23900.0,59.6236,59.662,59.5776,59.662,23900.0
2013-12-03 11:40:00,77.77,77.82,77.72,77.77,15500.0,59.662,59.7004,59.6236,59.662,15500.0
2013-12-03 11:45:00,77.76,77.81,77.75,77.75,13400.0,59.6543,59.6927,59.6467,59.6467,13400.0
2013-12-03 11:50:00,77.75,77.75,77.68,77.72,27600.0,59.6467,59.6467,59.593,59.6236,27600.0
2013-12-03 11:55:00,77.72,77.76,77.7,77.72,35600.0,59.6236,59.6543,59.6083,59.6236,35600.0
2013-12-03 12:00:00,77.72,77.76,77.7,77.76,18300.0,59.6236,59.6543,59.6083,59.6543,18300.0
2013-12-03 12:05:00,77.77,77.89,77.77,77.87,24900.0,59.662,59.7541,59.662,59.7387,24900.0
2013-12-03 12:10:00,77.88,77.91,77.83,77.84,18200.0,59.7464,59.7694,59.708,59.7157,18200.0
2013-12-03 12:15:00,77.85,77.86,77.82,77.83,24300.0,59.7234,59.731,59.7004,59.708,24300.0
2013-12-03 12:20:00,77.84,77.88,77.83,77.87,27000.0,59.7157,59.7464,59.708,59.7387,27000.0
2013-12-03 12:25:00,77.87,77.93,77.84,77.87,36100.0,59.7387,59.7847,59.7157,59.7387,36100.0
2013-12-03 12:30:00,77.88,77.91,77.87,77.9,8100.0,59.7464,59.7694,59.7387,59.7617,8100.0
2013-12-03 12:35:00,77.9,77.92,77.89,77.91,10200.0,59.7617,59.7771,59.7541,59.7694,10200.0
2013-12-03 12:40:00,77.91,77.92,77.88,77.89,15600.0,59.7694,59.7771,59.7464,59.7541,15600.0
2013-12-03 12:45:00,77.89,77.89,77.77,77.77,11800.0,59.7541,59.7541,59.662,59.662,11800.0
2013-12-03 12:50:00,77.78,77.79,77.7,77.74,13800.0,59.6697,59.6773,59.6083,59.639,13800.0
2013-12-03 12:55:00,77.73,77.73,77.69,77.7,12600.0,59.6313,59.6313,59.6006,59.6083,12600.0
2013-12-03 13:00:00,77.71,77.71,77.62,77.62,11500.0,59.616,59.616,59.5469,59.5469,11500.0
2013-12-03 13:05:00,77.61,77.61,77.56,77.58,9900.0,59.5393,59.5393,59.5009,59.5162,9900.0
2013-12-03 13:10:00,77.58,77.67,77.58,77.66,30700.0,59.5162,59.5853,59.5162,59.5776,30700.0
2013-12-03 13:15:00,77.66,77.72,77.64,77.71,19100.0,59.5776,59.6236,59.5623,59.616,19100.0
2013-12-03 13:20:00,77.7,77.71,77.62,77.62,10500.0,59.6083,59.616,59.5469,59.5469,10500.0
2013-12-03 13:25:00,77.62,77.64,77.55,77.57,18000.0,59.5469,59.5623,59.4932,59.5086,18000.0
2013-12-03 13:30:00,77.56,77.61,77.56,77.6,16100.0,59.5009,59.5393,59.5009,59.5316,16100.0
2013-12-03 13:35:00,77.59,77.63,77.59,77.62,5900.0,59.5239,59.5546,59.5239,59.5469,5900.0
2013-12-03 13:40:00,77.62,77.64,77.58,77.59,15000.0,59.5469,59.5623,59.5162,59.5239,15000.0
2013-12-03 13:45:00,77.59,77.67,77.59,77.67,12500.0,59.5239,59.5853,59.5239,59.5853,12500.0
2013-12-03 13:50:00,77.66,77.71,77.64,77.71,14700.0,59.5776,59.616,59.5623,59.616,14700.0
2013-12-03 13:55:00,77.72,77.75,77.65,77.68,14700.0,59.6236,59.6467,59.5699,59.593,14700.0
2013-12-03 14:00:00,77.66,77.71,77.66,77.68,23500.0,59.5776,59.616,59.5776,59.593,23500.0
2013-12-03 14:05:00,77.69,77.74,77.69,77.69,14400.0,59.6006,59.639,59.6006,59.6006,14400.0
2013-12-03 14:10:00,77.69,77.76,77.69,77.75,15600.0,59.6006,59.6543,59.6006,59.6467,15600.0
2013-12-03 14:15:00,77.74,77.75,77.65,77.66,13800.0,59.639,59.6467,59.5699,59.5776,13800.0
2013-12-03 14:20:00,77.67,77.69,77.64,77.69,12200.0,59.5853,59.6006,59.5623,59.6006,12200.0
2013-12-03 14:25:00,77.68,77.7,77.68,77.69,6400.0,59.593,59.6083,59.593,59.6006,6400.0
2013-12-03 14:30:00,77.7,77.81,77.68,77.8,18200.0,59.6083,59.6927,59.593,59.685,18200.0
2013-12-03 14:35:00,77.79,77.82,77.78,77.79,17800.0,59.6773,59.7004,59.6697,59.6773,17800.0
2013-12-03 14:40:00,77.79,77.8,77.78,77.79,9200.0,59.6773,59.685,59.6697,59.6773,9200.0
2013-12-03 14:45:00,77.79,77.9,77.79,77.9,22400.0,59.6773,59.7617,59.6773,59.7617,22400.0
2013-12-03 14:50:00,77.9,77.91,77.89,77.9,11300.0,59.7617,59.7694,59.7541,59.7617,11300.0
2013-12-03 14:55:00,77.89,77.9,77.85,77.85,10200.0,59.7541,59.7617,59.7234,59.7234,10200.0
2013-12-03 15:00:00,77.85,77.85,77.75,77.76,21400.0,59.7234,59.7234,59.6467,59.6543,21400.0
2013-12-03 15:05:00,77.77,77.77,77.74,77.75,22000.0,59.662,59.662,59.639,59.6467,22000.0
2013-12-03 15:10:00,77.75,77.76,77.7,77.72,26200.0,59.6467,59.6543,59.6083,59.6236,26200.0
2013-12-03 15:15:00,77.74,77.77,77.71,77.77,17200.0,59.639,59.662,59.616,59.662,17200.0
2013-12-03 15:20:00,77.77,77.77,77.73,77.75,27400.0,59.662,59.662,59.6313,59.6467,27400.0
2013-12-03 15:25:00,77.76,77.76,77.71,77.71,28400.0,59.6543,59.6543,59.616,59.616,28400.0
2013-12-03 15:30:00,77.71,77.8,77.68,77.75,54500.0,59.616,59.685,59.593,59.6467,54500.0
2013-12-03 15:35:00,77.75,77.76,77.68,77.7,35200.0,59.6467,59.6543,59.593,59.6083,35200.0
2013-12-03 15:40:00,77.71,77.71,77.65,77.71,34000.0,59.616,59.616,59.5699,59.616,34000.0
2013-12-03 15:45:00,77.7,77.86,77.67,77.86,82000.0,59.6083,59.731,59.5853,59.731,82000.0
2013-12-03 15:50:00,77.86,77.86,77.69,77.71,46400.0,59.731,59.731,59.6006,59.616,46400.0
2013-12-03 15:55:00,77.71,77.76,77.66,77.71,119900.0,59.616,59.6543,59.5776,59.616,119900.0
2013-12-04 09:30:00,77.33,77.56,77.23,77.39,82900.0,59.3244,59.5009,59.2477,59.3705,82900.0
2013-12-04 09:35:00,77.37,77.42,77.14,77.34,20800.0,59.3551,59.3935,59.1787,59.3321,20800.0
2013-12-04 09:40:00,77.4,77.55,77.28,77.38,67800.0,59.3781,59.4932,59.2861,59.3628,67800.0
2013-12-04 09:45:00,77.39,77.48,77.28,77.45,12400.0,59.3705,59.4395,59.2861,59.4165,12400.0
2013-12-04 09:50:00,77.44,77.62,77.39,77.55,31200.0,59.4088,59.5469,59.3705,59.4932,31200.0
2013-12-04 09:55:00,77.55,77.76,77.53,77.65,10200.0,59.4932,59.6543,59.4779,59.5699,10200.0
2013-12-04 10:00:00,77.59,77.96,77.59,77.85,34200.0,59.5239,59.8078,59.5239,59.7234,34200.0
2013-12-04 10:05:00,77.88,78.17,77.86,78.09,31600.0,59.7464,59.9689,59.731,59.9075,31600.0
2013-12-04 10:10:00,78.05,78.17,77.99,78.17,26600.0,59.8768,59.9689,59.8308,59.9689,26600.0
2013-12-04 10:15:00,78.16,78.41,78.16,78.22,18900.0,59.9612,60.153,59.9612,60.0072,18900.0
2013-12-04 10:20:00,78.22,78.29,78.19,78.26,24800.0,60.0072,60.0609,59.9842,60.0379,24800.0
2013-12-04 10:25:00,78.25,78.32,78.23,78.32,17200.0,60.0302,60.0839,60.0149,60.0839,17200.0
2013-12-04 10:30:00,78.31,78.39,78.21,78.21,43100.0,60.0763,60.1376,59.9995,59.9995,43100.0
2013-12-04 10:35:00,78.22,78.27,77.99,78.11,21900.0,60.0072,60.0456,59.8308,59.9228,21900.0
2013-12-04 10:40:00,78.1,78.23,78.07,78.14,8700.0,59.9152,60.0149,59.8921,59.9458,8700.0
2013-12-04 10:45:00,78.1,78.17,78.08,78.09,6300.0,59.9152,59.9689,59.8998,59.9075,6300.0
2013-12-04 10:50:00,78.09,78.2,78.09,78.15,7200.0,59.9075,59.9919,59.9075,59.9535,7200.0
2013-12-04 10:55:00,78.15,78.21,78.04,78.18,63700.0,59.9535,59.9995,59.8691,59.9765,63700.0
2013-12-04 11:00:00,78.12,78.17,77.98,78.0,39300.0,59.9305,59.9689,59.8231,59.8384,39300.0
2013-12-04 11:05:00,77.98,78.04,77.98,78.04,12000.0,59.8231,59.8691,59.8231,59.8691,12000.0
2013-12-04 11:10:00,78.03,78.15,78.03,78.11,11300.0,59.8615,59.9535,59.8615,59.9228,11300.0
2013-12-04 11:15:00,78.1,78.1,78.0,78.01,17400.0,59.9152,59.9152,59.8384,59.8461,17400.0
2013-12-04 11:20:00,78.0,78.05,77.98,77.98,14400.0,59.8384,59.8768,59.8231,59.8231,14400.0
2013-12-04 11:25:00,77.97,78.03,77.92,77.94,19600.0,59.8154,59.8615,59.7771,59.7924,19600.0
2013-12-04 11:30:00,77.94,77.94,77.84,77.84,12200.0,59.7924,59.7924,59.7157,59.7157,12200.0
2013-12-04 11:35:00,77.84,77.88,77.83,77.88,13200.0,59.7157,59.7464,59.708,59.7464,13200.0
2013-12-04 11:40:00,77.87,77.93,77.79,77.93,28700.0,59.7387,59.7847,59.6773,59.7847,28700.0
2013-12-04 11:45:00,77.93,77.94,77.89,77.9,8100.0,59.7847,59.7924,59.7541,59.7617,8100.0
2013-12-04 11:50:00,77.88,77.89,77.85,77.88,6800.0,59.7464,59.7541,59.7234,59.7464,6800.0
2013-12-04 11:55:00,77.86,77.92,77.83,77.84,10100.0,59.731,59.7771,59.708,59.7157,10100.0
2013-12-04 12:00:00,77.84,77.89,77.72,77.74,20700.0,59.7157,59.7541,59.6236,59.639,20700.0
2013-12-04 12:05:00,77.73,77.74,77.66,77.74,20100.0,59.6313,59.639,59.5776,59.639,20100.0
2013-12-04 12:10:00,77.74,77.75,77.66,77.7,3900.0,59.639,59.6467,59.5776,59.6083,3900.0
2013-12-04 12:15:00,77.7,77.7,77.58,77.58,8100.0,59.6083,59.6083,59.5162,59.5162,8100.0
2013-12-04 12:20:00,77.57,77.64,77.54,77.55,17900.0,59.5086,59.5623,59.4855,59.4932,17900.0
2013-12-04 12:25:00,77.53,77.62,77.48,77.59,24100.0,59.4779,59.5469,59.4395,59.5239,24100.0
2013-12-04 12:30:00,77.59,77.67,77.57,77.67,13700.0,59.5239,59.5853,59.5086,59.5853,13700.0
2013-12-04 12:35:00,77.66,77.67,77.64,77.67,5900.0,59.5776,59.5853,59.5623,59.5853,5900.0
2013-12-04 12:40:00,77.67,77.67,77.64,77.65,13800.0,59.5853,59.5853,59.5623,59.5699,13800.0
2013-12-04 12:45:00,77.65,77.83,77.6,77.83,33100.0,59.5699,59.708,59.5316,59.708,33100.0
2013-12-04 12:50:00,77.84,77.86,77.79,77.79,12400.0,59.7157,59.731,59.6773,59.6773,12400.0
2013-12-04 12:55:00,77.81,77.85,77.81,77.84,13400.0,59.6927,59.7234,59.6927,59.7157,13400.0
2013-12-04 13:00:00,77.84,77.94,77.83,77.91,16000.0,59.7157,59.7924,59.708,59.7694,16000.0
2013-12-04 13:05:00,77.92,77.96,77.81,77.83,14300.0,59.7771,59.8078,59.6927,59.708,14300.0
2013-12-04 13:10:00,77.81,77.81,77.71,77.76,24200.0,59.6927,59.6927,59.616,59.6543,24200.0
2013-12-04 13:15:00,77.74,77.76,77.64,77.64,11600.0,59.639,59.6543,59.5623,59.5623,11600.0
2013-12-04 13:20:00,77.65,77.67,77.51,77.56,17800.0,59.5699,59.5853,59.4625,59.5009,17800.0
2013-12-04 13:25:00,77.55,77.56,77.46,77.46,15300.0,59.4932,59.5009,59.4242,59.4242,15300.0
2013-12-04 13:30:00,77.44,77.45,77.33,77.41,20700.0,59.4088,59.4165,59.3244,59.3858,20700.0
2013-12-04 13:35:00,77.41,77.45,77.4,77.44,12400.0,59.3858,59.4165,59.3781,59.4088,12400.0
2013-12-04 13:40:00,77.45,77.49,77.36,77.39,16300.0,59.4165,59.4472,59.3475,59.3705,16300.0
2013-12-04 13:45:00,77.38,77.45,77.36,77.41,11600.0,59.3628,59.4165,59.3475,59.3858,11600.0
2013-12-04 13:50:00,77.4,77.42,77.35,77.36,15700.0,59.3781,59.3935,59.3398,59.3475,15700.0
2013-12-04 13:55:00,77.35,77.35,77.27,77.32,11100.0,59.3398,59.3398,59.2784,59.3168,11100.0
2013-12-04 14:00:00,77.31,77.49,77.27,77.49,22100.0,59.3091,59.4472,59.2784,59.4472,22100.0
2013-12-04 14:05:00,77.48,77.53,77.43,77.43,18400.0,59.4395,59.4779,59.4012,59.4012,18400.0
2013-12-04 14:10:00,77.44,77.58,77.42,77.55,27000.0,59.4088,59.5162,59.3935,59.4932,27000.0
2013-12-04 14:15:00,77.55,77.59,77.51,77.58,22600.0,59.4932,59.5239,59.4625,59.5162,22600.0
2013-12-04 14:20:00,77.58,77.66,77.58,77.65,26300.0,59.5162,59.5776,59.5162,59.5699,26300.0
2013-12-04 14:25:00,77.64,77.67,77.6,77.61,17400.0,59.5623,59.5853,59.5316,59.5393,17400.0
2013-12-04 14:30:00,77.62,77.71,77.62,77.71,15800.0,59.5469,59.616,59.5469,59.616,15800.0
2013-12-04 14:35:00,77.7,77.72,77.68,77.68,13200.0,59.6083,59.6236,59.593,59.593,13200.0
2013-12-04 14:40:00,77.69,77.75,77.69,77.75,9500.0,59.6006,59.6467,59.6006,59.6467,9500.0
2013-12-04 14:45:00,77.75,77.76,77.68,77.7,12400.0,59.6467,59.6543,59.593,59.6083,12400.0
2013-12-04 14:50:00,77.7,77.71,77.65,77.66,14700.0,59.6083,59.616,59.5699,59.5776,14700.0
2013-12-04 14:55:00,77.69,77.69,77.65,77.67,9400.0,59.6006,59.6006,59.5699,59.5853,9400.0
2013-12-04 15:00:00,77.68,77.7,77.59,77.59,17400.0,59.593,59.6083,59.5239,59.5239,17400.0
2013-12-04 15:05:00,77.59,77.6,77.51,77.58,12400.0,59.5239,59.5316,59.4625,59.5162,12400.0
2013-12-04 15:10:00,77.58,77.7,77.57,77.64,73500.0,59.5162,59.6083,59.5086,59.5623,73500.0
2013-12-04 15:15:00,77.64,77.79,77.64,77.78,16100.0,59.5623,59.6773,59.5623,59.6697,16100.0
2013-12-04 15:20:00,77.77,77.8,77.72,77.73,11300.0,59.662,59.685,59.6236,59.6313,11300.0
2013-12-04 15:25:00,77.72,77.81,77.68,77.76,18500.0,59.6236,59.6927,59.593,59.6543,18500.0
2013-12-04 15:30:00,77.75,77.78,77.65,77.78,37000.0,59.6467,59.6697,59.5699,59.6697,37000.0
2013-12-04 15:35:00,77.76,77.8,77.69,77.69,19100.0,59.6543,59.685,59.6006,59.6006,19100.0
2013-12-04 15:40:00,77.69,77.78,77.67,77.7,24100.0,59.6006,59.6697,59.5853,59.6083,24100.0
2013-12-04 15:45:00,77.69,77.76,77.59,77.63,57300.0,59.6006,59.6543,59.5239,59.5546,57300.0
2013-12-04 15:50:00,77.63,77.67,77.62,77.67,51400.0,59.5546,59.5853,59.5469,59.5853,51400.0
2013-12-04 15:55:00,77.67,77.69,77.4,77.41,180900.0,59.5853,59.6006,59.3781,59.3858,180900.0
2013-12-05 09:30:00,77.37,77.37,77.1,77.19,28200.0,59.3551,59.3551,59.148,59.217,28200.0
2013-12-05 09:35:00,77.2,77.22,76.92,77.04,57400.0,59.2247,59.2401,59.0099,59.102,57400.0
2013-12-05 09:40:00,77.07,77.07,76.81,76.85,56500.0,59.125,59.125,58.9255,58.9562,56500.0
2013-12-05 09:45:00,76.9,76.99,76.72,76.9,64500.0,58.9946,59.0636,58.8565,58.9946,64500.0
2013-12-05 09:50:00,76.88,77.18,76.8,77.16,16700.0,58.9792,59.2094,58.9179,59.194,16700.0
2013-12-05 09:55:00,77.15,77.24,77.08,77.17,11500.0,59.1864,59.2554,59.1327,59.2017,11500.0
2013-12-05 10:00:00,77.18,77.3,77.17,77.26,56800.0,59.2094,59.3014,59.2017,59.2707,56800.0
2013-12-05 10:05:00,77.27,77.3,77.22,77.22,27100.0,59.2784,59.3014,59.2401,59.2401,27100.0
2013-12-05 10:10:00,77.22,77.37,77.22,77.28,50900.0,59.2401,59.3551,59.2401,59.2861,50900.0
2013-12-05 10:15:00,77.3,77.4,77.29,77.4,63000.0,59.3014,59.3781,59.2938,59.3781,63000.0
2013-12-05 10:20:00,77.41,77.46,77.26,77.27,18800.0,59.3858,59.4242,59.2707,59.2784,18800.0
2013-12-05 10:25:00,77.26,77.32,77.21,77.32,18200.0,59.2707,59.3168,59.2324,59.3168,18200.0
2013-12-05 10:30:00,77.34,77.44,77.33,77.39,13000.0,59.3321,59.4088,59.3244,59.3705,13000.0
2013-12-05 10:35:00,77.39,77.59,77.37,77.59,13900.0,59.3705,59.5239,59.3551,59.5239,13900.0
2013-12-05 10:40:00,77.55,77.73,77.51,77.71,46100.0,59.4932,59.6313,59.4625,59.616,46100.0
2013-12-05 10:45:00,77.68,77.73,77.59,77.73,15100.0,59.593,59.6313,59.5239,59.6313,15100.0
2013-12-05 10:50:00,77.74,77.89,77.74,77.89,18000.0,59.639,59.7541,59.639,59.7541,18000.0
2013-12-05 10:55:00,77.89,77.96,77.89,77.94,16200.0,59.7541,59.8078,59.7541,59.7924,16200.0
2013-12-05 11:00:00,77.93,78.03,77.82,78.03,34800.0,59.7847,59.8615,59.7004,59.8615,34800.0
2013-12-05 11:05:00,78.03,78.04,77.98,78.04,6300.0,59.8615,59.8691,59.8231,59.8691,6300.0
2013-12-05 11:10:00,78.05,78.12,78.05,78.06,10800.0,59.8768,59.9305,59.8768,59.8845,10800.0
2013-12-05 11:15:00,78.05,78.07,77.97,78.04,12400.0,59.8768,59.8921,59.8154,59.8691,12400.0
2013-12-05 11:20:00,78.0,78.0,77.92,77.97,10000.0,59.8384,59.8384,59.7771,59.8154,10000.0
2013-12-05 11:25:00,77.96,77.98,77.89,77.9,7600.0,59.8078,59.8231,59.7541,59.7617,7600.0
2013-12-05 11:30:00,77.91,77.92,77.8,77.84,13100.0,59.7694,59.7771,59.685,59.7157,13100.0
2013-12-05 11:35:00,77.86,77.91,77.82,77.88,8900.0,59.731,59.7694,59.7004,59.7464,8900.0
2013-12-05 11:40:00,77.87,77.97,77.84,77.97,7300.0,59.7387,59.8154,59.7157,59.8154,7300.0
2013-12-05 11:45:00,77.97,77.98,77.9,77.94,22100.0,59.8154,59.8231,59.7617,59.7924,22100.0
2013-12-05 11:50:00,77.95,78.06,77.94,78.03,9800.0,59.8001,59.8845,59.7924,59.8615,9800.0
2013-12-05 11:55:00,78.04,78.08,78.04,78.04,10800.0,59.8691,59.8998,59.8691,59.8691,10800.0
2013-12-05 12:00:00,78.03,78.16,78.01,78.06,23200.0,59.8615,59.9612,59.8461,59.8845,23200.0
2013-12-05 12:05:00,78.06,78.08,78.0,78.0,23500.0,59.8845,59.8998,59.8384,59.8384,23500.0
2013-12-05 12:10:00,78.0,78.04,77.99,78.02,14900.0,59.8384,59.8691,59.8308,59.8538,14900.0
2013-12-05 12:15:00,78.02,78.03,77.94,77.96,29900.0,59.8538,59.8615,59.7924,59.8078,29900.0
2013-12-05 12:20:00,77.97,77.97,77.91,77.91,9400.0,59.8154,59.8154,59.7694,59.7694,9400.0
2013-12-05 12:25:00,77.91,77.97,77.91,77.96,11400.0,59.7694,59.8154,59.7694,59.8078,11400.0
2013-12-05 12:30:00,77.95,78.02,77.85,77.85,14200.0,59.8001,59.8538,59.7234,59.7234,14200.0
2013-12-05 12:35:00,77.85,77.85,77.8,77.85,12000.0,59.7234,59.7234,59.685,59.7234,12000.0
2013-12-05 12:40:00,77.85,77.85,77.81,77.82,14300.0,59.7234,59.7234,59.6927,59.7004,14300.0
2013-12-05 12:45:00,77.82,77.89,77.82,77.88,8100.0,59.7004,59.7541,59.7004,59.7464,8100.0
2013-12-05 12:50:00,77.88,77.92,77.85,77.86,8400.0,59.7464,59.7771,59.7234,59.731,8400.0
2013-12-05 12:55:00,77.85,77.9,77.84,77.85,7100.0,59.7234,59.7617,59.7157,59.7234,7100.0
2013-12-05 13:00:00,77.85,77.85,77.76,77.79,8700.0,59.7234,59.7234,59.6543,59.6773,8700.0
2013-12-05 13:05:00,77.8,77.86,77.79,77.86,5500.0,59.685,59.731,59.6773,59.731,5500.0
2013-12-05 13:10:00,77.86,77.95,77.85,77.85,17600.0,59.731,59.8001,59.7234,59.7234,17600.0
2013-12-05 13:15:00,77.84,77.86,77.77,77.8,7500.0,59.7157,59.731,59.662,59.685,7500.0
2013-12-05 13:20:00,77.78,77.82,77.72,77.82,14600.0,59.6697,59.7004,59.6236,59.7004,14600.0
2013-12-05 13:25:00,77.78,77.79,77.7,77.72,7100.0,59.6697,59.6773,59.6083,59.6236,7100.0
2013-12-05 13:30:00,77.73,77.76,77.7,77.71,9900.0,59.6313,59.6543,59.6083,59.616,9900.0
2013-12-05 13:35:00,77.71,77.72,77.64,77.65,21000.0,59.616,59.6236,59.5623,59.5699,21000.0
2013-12-05 13:40:00,77.64,77.64,77.59,77.62,14700.0,59.5623,59.5623,59.5239,59.5469,14700.0
2013-12-05 13:45:00,77.62,77.62,77.56,77.61,8800.0,59.5469,59.5469,59.5009,59.5393,8800.0
2013-12-05 13:50:00,77.59,77.63,77.57,77.61,21500.0,59.5239,59.5546,59.5086,59.5393,21500.0
2013-12-05 13:55:00,77.61,77.61,77.56,77.61,12200.0,59.5393,59.5393,59.5009,59.5393,12200.0
2013-12-05 14:00:00,77.6,77.63,77.58,77.59,17600.0,59.5316,59.5546,59.5162,59.5239,17600.0
2013-12-05 14:05:00,77.59,77.62,77.57,77.58,12600.0,59.5239,59.5469,59.5086,59.5162,12600.0
2013-12-05 14:10:00,77.55,77.56,77.49,77.5,21500.0,59.4932,59.5009,59.4472,59.4549,21500.0
2013-12-05 14:15:00,77.51,77.68,77.51,77.68,13700.0,59.4625,59.593,59.4625,59.593,13700.0
2013-12-05 14:20:00,77.68,77.68,77.53,77.53,14700.0,59.593,59.593,59.4779,59.4779,14700.0
2013-12-05 14:25:00,77.55,77.64,77.5,77.64,22300.0,59.4932,59.5623,59.4549,59.5623,22300.0
2013-12-05 14:30:00,77.61,77.74,77.61,77.71,28400.0,59.5393,59.639,59.5393,59.616,28400.0
2013-12-05 14:35:00,77.71,77.72,77.65,77.71,20200.0,59.616,59.6236,59.5699,59.616,20200.0
2013-12-05 14:40:00,77.7,77.72,77.65,77.71,14700.0,59.6083,59.6236,59.5699,59.616,14700.0
2013-12-05 14:45:00,77.7,77.72,77.66,77.69,26400.0,59.6083,59.6236,59.5776,59.6006,26400.0
2013-12-05 14:50:00,77.71,77.77,77.7,77.73,12300.0,59.616,59.662,59.6083,59.6313,12300.0
2013-12-05 14:55:00,77.73,77.78,77.67,77.77,12700.0,59.6313,59.6697,59.5853,59.662,12700.0
2013-12-05 15:00:00,77.77,77.77,77.69,77.69,15700.0,59.662,59.662,59.6006,59.6006,15700.0
2013-12-05 15:05:00,77.7,77.72,77.66,77.71,12400.0,59.6083,59.6236,59.5776,59.616,12400.0
2013-12-05 15:10:00,77.72,77.75,77.63,77.73,13300.0,59.6236,59.6467,59.5546,59.6313,13300.0
2013-12-05 15:15:00,77.74,77.81,77.73,77.8,11200.0,59.639,59.6927,59.6313,59.685,11200.0
2013-12-05 15:20:00,77.8,77.8,77.72,77.75,14700.0,59.685,59.685,59.6236,59.6467,14700.0
2013-12-05 15:25:00,77.75,77.87,77.75,77.84,36200.0,59.6467,59.7387,59.6467,59.7157,36200.0
2013-12-05 15:30:00,77.84,77.91,77.78,77.87,26200.0,59.7157,59.7694,59.6697,59.7387,26200.0
2013-12-05 15:35:00,77.87,77.89,77.82,77.86,26600.0,59.7387,59.7541,59.7004,59.731,26600.0
2013-12-05 15:40:00,77.85,77.88,77.76,77.81,36900.0,59.7234,59.7464,59.6543,59.6927,36900.0
2013-12-05 15:45:00,77.8,77.8,77.65,77.68,36800.0,59.685,59.685,59.5699,59.593,36800.0
2013-12-05 15:50:00,77.68,77.79,77.68,77.79,40300.0,59.593,59.6773,59.593,59.6773,40300.0
2013-12-05 15:55:00,77.78,77.82,77.64,77.71,132300.0,59.6697,59.7004,59.5623,59.616,132300.0
2013-12-06 09:30:00,78.31,78.49,78.08,78.12,48300.0,60.0763,60.2144,59.8998,59.9305,48300.0
2013-12-06 09:35:00,78.22,78.41,78.19,78.19,11900.0,60.0072,60.153,59.9842,59.9842,11900.0
2013-12-06 09:40:00,78.24,78.31,78.07,78.14,54700.0,60.0226,60.0763,59.8921,59.9458,54700.0
2013-12-06 09:45:00,78.14,78.24,78.01,78.08,49400.0,59.9458,60.0226,59.8461,59.8998,49400.0
2013-12-06 09:50:00,78.08,78.08,77.92,77.96,25200.0,59.8998,59.8998,59.7771,59.8078,25200.0
2013-12-06 09:55:00,77.97,78.07,77.88,77.96,43900.0,59.8154,59.8921,59.7464,59.8078,43900.0
2013-12-06 10:00:00,78.0,78.06,77.95,77.98,20600.0,59.8384,59.8845,59.8001,59.8231,20600.0
2013-12-06 10:05:00,77.99,78.05,77.95,77.98,44600.0,59.8308,59.8768,59.8001,59.8231,44600.0
2013-12-06 10:10:00,77.98,78.0,77.89,77.91,10300.0,59.8231,59.8384,59.7541,59.7694,10300.0
2013-12-06 10:15:00,77.94,78.06,77.94,78.03,23300.0,59.7924,59.8845,59.7924,59.8615,23300.0
2013-12-06 10:20:00,78.04,78.15,78.04,78.11,33000.0,59.8691,59.9535,59.8691,59.9228,33000.0
2013-12-06 10:25:00,78.12,78.14,77.95,77.99,23600.0,59.9305,59.9458,59.8001,59.8308,23600.0
2013-12-06 10:30:00,77.94,77.95,77.79,77.81,22000.0,59.7924,59.8001,59.6773,59.6927,22000.0
2013-12-06 10:35:00,77.82,77.82,77.72,77.74,10400.0,59.7004,59.7004,59.6236,59.639,10400.0
2013-12-06 10:40:00,77.76,77.76,77.64,77.64,8300.0,59.6543,59.6543,59.5623,59.5623,8300.0
2013-12-06 10:45:00,77.66,77.66,77.54,77.56,9400.0,59.5776,59.5776,59.4855,59.5009,9400.0
2013-12-06 10:50:00,77.57,77.57,77.47,77.53,19200.0,59.5086,59.5086,59.4318,59.4779,19200.0
2013-12-06 10:55:00,77.51,77.68,77.51,77.67,9100.0,59.4625,59.593,59.4625,59.5853,9100.0
2013-12-06 11:00:00,77.67,77.81,77.66,77.8,13200.0,59.5853,59.6927,59.5776,59.685,13200.0
2013-12-06 11:05:00,77.81,77.86,77.8,77.85,8500.0,59.6927,59.731,59.685,59.7234,8500.0
2013-12-06 11:10:00,77.86,77.91,77.85,77.9,18200.0,59.731,59.7694,59.7234,59.7617,18200.0
2013-12-06 11:15:00,77.9,77.96,77.89,77.9,28200.0,59.7617,59.8078,59.7541,59.7617,28200.0
2013-12-06 11:20:00,77.9,77.95,77.89,77.93,18400.0,59.7617,59.8001,59.7541,59.7847,18400.0
2013-12-06 11:25:00,77.94,77.99,77.93,77.98,14600.0,59.7924,59.8308,59.7847,59.8231,14600.0
2013-12-06 11:30:00,77.99,78.11,77.98,78.09,13400.0,59.8308,59.9228,59.8231,59.9075,13400.0
2013-12-06 11:35:00,78.07,78.09,78.02,78.03,5000.0,59.8921,59.9075,59.8538,59.8615,5000.0
2013-12-06 11:40:00,78.03,78.04,77.93,77.99,8900.0,59.8615,59.8691,59.7847,59.8308,8900.0
2013-12-06 11:45:00,77.98,78.03,77.96,77.99,5800.0,59.8231,59.8615,59.8078,59.8308,5800.0
2013-12-06 11:50:00,77.97,77.98,77.92,77.94,6200.0,59.8154,59.8231,59.7771,59.7924,6200.0
2013-12-06 11:55:00,77.94,77.94,77.89,77.9,7900.0,59.7924,59.7924,59.7541,59.7617,7900.0
2013-12-06 12:00:00,77.91,77.92,77.87,77.9,4300.0,59.7694,59.7771,59.7387,59.7617,4300.0
2013-12-06 12:05:00,77.91,77.91,77.85,77.87,6700.0,59.7694,59.7694,59.7234,59.7387,6700.0
2013-12-06 12:10:00,77.85,77.91,77.84,77.9,6600.0,59.7234,59.7694,59.7157,59.7617,6600.0
2013-12-06 12:15:00,77.9,77.91,77.87,77.91,2400.0,59.7617,59.7694,59.7387,59.7694,2400.0
2013-12-06 12:20:00,77.91,77.94,77.89,77.9,4700.0,59.7694,59.7924,59.7541,59.7617,4700.0
2013-12-06 12:25:00,77.91,77.93,77.87,77.89,7100.0,59.7694,59.7847,59.7387,59.7541,7100.0
2013-12-06 12:30:00,77.87,77.9,77.84,77.89,7900.0,59.7387,59.7617,59.7157,59.7541,7900.0
2013-12-06 12:35:00,77.88,77.96,77.88,77.95,7600.0,59.7464,59.8078,59.7464,59.8001,7600.0
2013-12-06 12:40:00,77.96,77.97,77.87,77.92,7500.0,59.8078,59.8154,59.7387,59.7771,7500.0
2013-12-06 12:45:00,77.92,77.93,77.89,77.91,3200.0,59.7771,59.7847,59.7541,59.7694,3200.0
2013-12-06 12:50:00,77.92,77.93,77.89,77.92,4800.0,59.7771,59.7847,59.7541,59.7771,4800.0
2013-12-06 12:55:00,77.9,77.93,77.87,77.91,9100.0,59.7617,59.7847,59.7387,59.7694,9100.0
2013-12-06 13:00:00,77.92,77.95,77.9,77.92,14100.0,59.7771,59.8001,59.7617,59.7771,14100.0
2013-12-06 13:05:00,77.92,77.94,77.86,77.86,6300.0,59.7771,59.7924,59.731,59.731,6300.0
2013-12-06 13:10:00,77.87,77.9,77.84,77.87,15300.0,59.7387,59.7617,59.7157,59.7387,15300.0
2013-12-06 13:15:00,77.88,77.91,77.87,77.91,4900.0,59.7464,59.7694,59.7387,59.7694,4900.0
2013-12-06 13:20:00,77.91,77.93,77.88,77.89,6500.0,59.7694,59.7847,59.7464,59.7541,6500.0
2013-12-06 13:25:00,77.88,77.89,77.87,77.87,5000.0,59.7464,59.7541,59.7387,59.7387,5000.0
2013-12-06 13:30:00,77.87,77.9,77.85,77.87,4900.0,59.7387,59.7617,59.7234,59.7387,4900.0
2013-12-06 13:35:00,77.86,77.92,77.86,77.9,7000.0,59.731,59.7771,59.731,59.7617,7000.0
2013-12-06 13:40:00,77.92,77.99,77.92,77.96,10300.0,59.7771,59.8308,59.7771,59.8078,10300.0
2013-12-06 13:45:00,77.97,78.1,77.96,78.04,24700.0,59.8154,59.9152,59.8078,59.8691,24700.0
2013-12-06 13:50:00,78.06,78.08,77.98,77.99,4600.0,59.8845,59.8998,59.8231,59.8308,4600.0
2013-12-06 13:55:00,77.99,78.1,77.99,78.01,18100.0,59.8308,59.9152,59.8308,59.8461,18100.0
2013-12-06 14:00:00,78.02,78.04,78.0,78.04,6100.0,59.8538,59.8691,59.8384,59.8691,6100.0
2013-12-06 14:05:00,78.04,78.12,78.04,78.1,10300.0,59.8691,59.9305,59.8691,59.9152,10300.0
2013-12-06 14:10:00,78.1,78.11,78.0,78.0,7900.0,59.9152,59.9228,59.8384,59.8384,7900.0
2013-12-06 14:15:00,78.0,78.02,77.99,78.01,9600.0,59.8384,59.8538,59.8308,59.8461,9600.0
2013-12-06 14:20:00,78.01,78.07,77.99,78.07,7300.0,59.8461,59.8921,59.8308,59.8921,7300.0
2013-12-06 14:25:00,78.07,78.11,78.07,78.11,4000.0,59.8921,59.9228,59.8921,59.9228,4000.0
2013-12-06 14:30:00,78.11,78.11,78.06,78.07,12700.0,59.9228,59.9228,59.8845,59.8921,12700.0
2013-12-06 14:35:00,78.06,78.09,78.06,78.09,6200.0,59.8845,59.9075,59.8845,59.9075,6200.0
2013-12-06 14:40:00,78.09,78.1,78.06,78.07,26900.0,59.9075,59.9152,59.8845,59.8921,26900.0
2013-12-06 14:45:00,78.06,78.07,77.96,77.97,11600.0,59.8845,59.8921,59.8078,59.8154,11600.0
2013-12-06 14:50:00,77.98,77.98,77.94,77.94,4300.0,59.8231,59.8231,59.7924,59.7924,4300.0
2013-12-06 14:55:00,77.95,77.95,77.87,77.9,11100.0,59.8001,59.8001,59.7387,59.7617,11100.0
2013-12-06 15:00:00,77.89,77.93,77.84,77.85,7100.0,59.7541,59.7847,59.7157,59.7234,7100.0
2013-12-06 15:05:00,77.85,77.92,77.84,77.91,7800.0,59.7234,59.7771,59.7157,59.7694,7800.0
2013-12-06 15:10:00,77.92,77.92,77.87,77.88,15200.0,59.7771,59.7771,59.7387,59.7464,15200.0
2013-12-06 15:15:00,77.88,77.89,77.86,77.88,15300.0,59.7464,59.7541,59.731,59.7464,15300.0
2013-12-06 15:20:00,77.88,77.98,77.88,77.98,12300.0,59.7464,59.8231,59.7464,59.8231,12300.0
2013-12-06 15:25:00,77.97,77.98,77.91,77.92,19600.0,59.8154,59.8231,59.7694,59.7771,19600.0
2013-12-06 15:30:00,77.91,77.98,77.9,77.96,15400.0,59.7694,59.8231,59.7617,59.8078,15400.0
2013-12-06 15:35:00,77.95,77.95,77.82,77.87,18200.0,59.8001,59.8001,59.7004,59.7387,18200.0
2013-12-06 15:40:00,77.87,77.96,77.85,77.9,16800.0,59.7387,59.8078,59.7234,59.7617,16800.0
2013-12-06 15:45:00,77.88,77.97,77.84,77.93,48100.0,59.7464,59.8154,59.7157,59.7847,48100.0
2013-12-06 15:50:00,77.94,78.03,77.94,77.99,54400.0,59.7924,59.8615,59.7924,59.8308,54400.0
2013-12-06 15:55:00,77.99,78.09,77.98,78.05,94500.0,59.8308,59.9075,59.8231,59.8768,94500.0
2013-12-09 09:30:00,78.17,78.48,78.12,78.32,23400.0,59.9689,60.2067,59.9305,60.0839,23400.0
2013-12-09 09:35:00,78.32,78.37,78.0,78.0,14100.0,60.0839,60.1223,59.8384,59.8384,14100.0
2013-12-09 09:40:00,78.0,78.05,77.69,77.7,24900.0,59.8384,59.8768,59.6006,59.6083,24900.0
2013-12-09 09:45:00,77.7,77.99,77.69,77.73,59100.0,59.6083,59.8308,59.6006,59.6313,59100.0
2013-12-09 09:50:00,77.79,77.85,77.69,77.85,36100.0,59.6773,59.7234,59.6006,59.7234,36100.0
2013-12-09 09:55:00,77.88,78.11,77.81,78.1,22700.0,59.7464,59.9228,59.6927,59.9152,22700.0
2013-12-09 10:00:00,78.09,78.35,78.05,78.05,18500.0,59.9075,60.1069,59.8768,59.8768,18500.0
2013-12-09 10:05:00,78.05,78.25,78.05,78.13,63500.0,59.8768,60.0302,59.8768,59.9382,63500.0
2013-12-09 10:10:00,78.1,78.21,78.05,78.21,17500.0,59.9152,59.9995,59.8768,59.9995,17500.0
2013-12-09 10:15:00,78.2,78.21,78.14,78.15,15800.0,59.9919,59.9995,59.9458,59.9535,15800.0
2013-12-09 10:20:00,78.11,78.17,77.98,77.98,20500.0,59.9228,59.9689,59.8231,59.8231,20500.0
2013-12-09 10:25:00,78.01,78.07,77.99,78.03,15200.0,59.8461,59.8921,59.8308,59.8615,15200.0
2013-12-09 10:30:00,78.01,78.01,77.89,77.96,12200.0,59.8461,59.8461,59.7541,59.8078,12200.0
2013-12-09 10:35:00,77.95,78.02,77.91,77.98,24000.0,59.8001,59.8538,59.7694,59.8231,24000.0
2013-12-09 10:40:00,77.97,77.98,77.89,77.89,16700.0,59.8154,59.8231,59.7541,59.7541,16700.0
2013-12-09 10:45:00,77.9,77.91,77.86,77.88,14600.0,59.7617,59.7694,59.731,59.7464,14600.0
2013-12-09 10:50:00,77.89,78.05,77.88,78.05,20800.0,59.7541,59.8768,59.7464,59.8768,20800.0
2013-12-09 10:55:00,78.04,78.07,78.03,78.05,11800.0,59.8691,59.8921,59.8615,59.8768,11800.0
2013-12-09 11:00:00,78.06,78.14,78.06,78.14,8300.0,59.8845,59.9458,59.8845,59.9458,8300.0
2013-12-09 11:05:00,78.14,78.24,78.13,78.24,10400.0,59.9458,60.0226,59.9382,60.0226,10400.0
2013-12-09 11:10:00,78.24,78.24,78.18,78.21,10300.0,60.0226,60.0226,59.9765,59.9995,10300.0
2013-12-09 11:15:00,78.24,78.3,78.22,78.29,10100.0,60.0226,60.0686,60.0072,60.0609,10100.0
2013-12-09 11:20:00,78.28,78.35,78.25,78.34,14100.0,60.0532,60.1069,60.0302,60.0993,14100.0
2013-12-09 11:25:00,78.35,78.42,78.33,78.41,19300.0,60.1069,60.1606,60.0916,60.153,19300.0
2013-12-09 11:30:00,78.39,78.42,78.3,78.39,31400.0,60.1376,60.1606,60.0686,60.1376,31400.0
2013-12-09 11:35:00,78.39,78.42,78.23,78.25,65000.0,60.1376,60.1606,60.0149,60.0302,65000.0
2013-12-09 11:40:00,78.25,78.25,78.13,78.2,64600.0,60.0302,60.0302,59.9382,59.9919,64600.0
2013-12-09 11:45:00,78.22,78.29,78.18,78.29,7600.0,60.0072,60.0609,59.9765,60.0609,7600.0
2013-12-09 11:50:00,78.29,78.37,78.29,78.37,50000.0,60.0609,60.1223,60.0609,60.1223,50000.0
2013-12-09 11:55:00,78.36,78.45,78.35,78.35,15900.0,60.1146,60.1837,60.1069,60.1069,15900.0
2013-12-09 12:00:00,78.35,78.48,78.35,78.48,13800.0,60.1069,60.2067,60.1069,60.2067,13800.0
2013-12-09 12:05:00,78.47,78.49,78.42,78.47,12500.0,60.199,60.2144,60.1606,60.199,12500.0
2013-12-09 12:10:00,78.47,78.49,78.45,78.45,10800.0,60.199,60.2144,60.1837,60.1837,10800.0
2013-12-09 12:15:00,78.44,78.56,78.43,78.51,46700.0,60.176,60.2681,60.1683,60.2297,46700.0
2013-12-09 12:20:00,78.51,78.52,78.47,78.51,7200.0,60.2297,60.2374,60.199,60.2297,7200.0
2013-12-09 12:25:00,78.51,78.54,78.45,78.45,16900.0,60.2297,60.2527,60.1837,60.1837,16900.0
2013-12-09 12:30:00,78.47,78.48,78.42,78.47,8900.0,60.199,60.2067,60.1606,60.199,8900.0
2013-12-09 12:35:00,78.49,78.59,78.48,78.59,9900.0,60.2144,60.2911,60.2067,60.2911,9900.0
2013-12-09 12:40:00,78.59,78.62,78.57,78.6,55500.0,60.2911,60.3141,60.2757,60.2987,55500.0
2013-12-09 12:45:00,78.59,78.68,78.57,78.64,46000.0,60.2911,60.3601,60.2757,60.3294,46000.0
2013-12-09 12:50:00,78.61,78.64,78.51,78.53,14100.0,60.3064,60.3294,60.2297,60.245,14100.0
2013-12-09 12:55:00,78.55,78.65,78.53,78.63,7600.0,60.2604,60.3371,60.245,60.3218,7600.0
2013-12-09 13:00:00,78.61,78.62,78.54,78.54,10400.0,60.3064,60.3141,60.2527,60.2527,10400.0
2013-12-09 13:05:00,78.55,78.6,78.55,78.6,6900.0,60.2604,60.2987,60.2604,60.2987,6900.0
2013-12-09 13:10:00,78.6,78.67,78.58,78.67,11000.0,60.2987,60.3524,60.2834,60.3524,11000.0
2013-12-09 13:15:00,78.67,78.71,78.66,78.67,8800.0,60.3524,60.3831,60.3448,60.3524,8800.0
2013-12-09 13:20:00,78.68,78.77,78.68,78.72,12400.0,60.3601,60.4292,60.3601,60.3908,12400.0
2013-12-09 13:25:00,78.72,78.77,78.68,78.68,10200.0,60.3908,60.4292,60.3601,60.3601,10200.0
2013-12-09 13:30:00,78.69,78.69,78.62,78.62,14300.0,60.3678,60.3678,60.3141,60.3141,14300.0
2013-12-09 13:35:00,78.62,78.65,78.6,78.65,11900.0,60.3141,60.3371,60.2987,60.3371,11900.0
2013-12-09 13:40:00,78.67,78.68,78.63,78.67,27600.0,60.3524,60.3601,60.3218,60.3524,27600.0
2013-12-09 13:45:00,78.66,78.66,78.59,78.65,28400.0,60.3448,60.3448,60.2911,60.3371,28400.0
2013-12-09 13:50:00,78.63,78.68,78.63,78.67,13100.0,60.3218,60.3601,60.3218,60.3524,13100.0
2013-12-09 13:55:00,78.68,78.74,78.68,78.73,15200.0,60.3601,60.4061,60.3601,60.3985,15200.0
2013-12-09 14:00:00,78.75,78.86,78.73,78.83,22700.0,60.4138,60.4982,60.3985,60.4752,22700.0
2013-12-09 14:05:00,78.84,78.88,78.82,78.83,17800.0,60.4829,60.5135,60.4675,60.4752,17800.0
2013-12-09 14:10:00,78.82,78.83,78.79,78.81,12800.0,60.4675,60.4752,60.4445,60.4598,12800.0
2013-12-09 14:15:00,78.81,78.82,78.69,78.69,22500.0,60.4598,60.4675,60.3678,60.3678,22500.0
2013-12-09 14:20:00,78.69,78.72,78.65,78.67,14100.0,60.3678,60.3908,60.3371,60.3524,14100.0
2013-12-09 14:25:00,78.68,78.73,78.64,78.67,15600.0,60.3601,60.3985,60.3294,60.3524,15600.0
2013-12-09 14:30:00,78.68,78.78,78.68,78.78,18100.0,60.3601,60.4368,60.3601,60.4368,18100.0
2013-12-09 14:35:00,78.77,78.78,78.75,78.76,14000.0,60.4292,60.4368,60.4138,60.4215,14000.0
2013-12-09 14:40:00,78.75,78.79,78.7,78.7,12000.0,60.4138,60.4445,60.3755,60.3755,12000.0
2013-12-09 14:45:00,78.69,78.7,78.65,78.65,10300.0,60.3678,60.3755,60.3371,60.3371,10300.0
2013-12-09 14:50:00,78.67,78.74,78.67,78.74,18300.0,60.3524,60.4061,60.3524,60.4061,18300.0
2013-12-09 14:55:00,78.73,78.73,78.63,78.66,18200.0,60.3985,60.3985,60.3218,60.3448,18200.0
2013-12-09 15:00:00,78.66,78.69,78.62,78.69,13200.0,60.3448,60.3678,60.3141,60.3678,13200.0
2013-12-09 15:05:00,78.71,78.72,78.62,78.67,13900.0,60.3831,60.3908,60.3141,60.3524,13900.0
2013-12-09 15:10:00,78.69,78.71,78.63,78.69,16700.0,60.3678,60.3831,60.3218,60.3678,16700.0
2013-12-09 15:15:00,78.7,78.72,78.63,78.68,14900.0,60.3755,60.3908,60.3218,60.3601,14900.0
2013-12-09 15:20:00,78.68,78.73,78.67,78.73,13400.0,60.3601,60.3985,60.3524,60.3985,13400.0
2013-12-09 15:25:00,78.71,78.73,78.64,78.71,17000.0,60.3831,60.3985,60.3294,60.3831,17000.0
2013-12-09 15:30:00,78.72,78.78,78.69,78.72,26400.0,60.3908,60.4368,60.3678,60.3908,26400.0
2013-12-09 15:35:00,78.74,78.74,78.68,78.74,22800.0,60.4061,60.4061,60.3601,60.4061,22800.0
2013-12-09 15:40:00,78.75,78.78,78.72,78.77,24700.0,60.4138,60.4368,60.3908,60.4292,24700.0
2013-12-09 15:45:00,78.77,78.9,78.74,78.87,72800.0,60.4292,60.5289,60.4061,60.5059,72800.0
2013-12-09 15:50:00,78.87,78.87,78.79,78.79,91800.0,60.5059,60.5059,60.4445,60.4445,91800.0
2013-12-09 15:55:00,78.8,78.9,78.74,78.87,229200.0,60.4522,60.5289,60.4061,60.5059,229200.0
2013-12-10 09:30:00,78.71,78.81,78.66,78.81,36000.0,60.3831,60.4598,60.3448,60.4598,36000.0
2013-12-10 09:35:00,78.81,78.94,78.65,78.68,47600.0,60.4598,60.5596,60.3371,60.3601,47600.0
2013-12-10 09:40:00,78.7,78.7,78.39,78.66,20600.0,60.3755,60.3755,60.1376,60.3448,20600.0
2013-12-10 09:45:00,78.67,78.78,78.52,78.78,11000.0,60.3524,60.4368,60.2374,60.4368,11000.0
2013-12-10 09:50:00,78.78,78.89,78.72,78.78,18700.0,60.4368,60.5212,60.3908,60.4368,18700.0
2013-12-10 09:55:00,78.76,78.81,78.72,78.78,14400.0,60.4215,60.4598,60.3908,60.4368,14400.0
2013-12-10 10:00:00,78.73,78.87,78.67,78.81,21100.0,60.3985,60.5059,60.3524,60.4598,21100.0
2013-12-10 10:05:00,78.79,79.0,78.78,78.95,32600.0,60.4445,60.6056,60.4368,60.5672,32600.0
2013-12-10 10:10:00,78.95,78.96,78.82,78.83,25200.0,60.5672,60.5749,60.4675,60.4752,25200.0
2013-12-10 10:15:00,78.81,78.89,78.79,78.88,22400.0,60.4598,60.5212,60.4445,60.5135,22400.0
2013-12-10 10:20:00,78.86,78.95,78.85,78.95,17800.0,60.4982,60.5672,60.4905,60.5672,17800.0
2013-12-10 10:25:00,78.94,78.99,78.94,78.97,9700.0,60.5596,60.5979,60.5596,60.5826,9700.0
2013-12-10 10:30:00,78.97,79.04,78.95,78.95,19200.0,60.5826,60.6363,60.5672,60.5672,19200.0
2013-12-10 10:35:00,78.94,79.09,78.94,79.05,12900.0,60.5596,60.6746,60.5596,60.644,12900.0
2013-12-10 10:40:00,79.06,79.08,78.97,78.98,10600.0,60.6516,60.667,60.5826,60.5903,10600.0
2013-12-10 10:45:00,79.0,79.08,79.0,79.08,18100.0,60.6056,60.667,60.6056,60.667,18100.0
2013-12-10 10:50:00,79.07,79.08,78.96,78.98,15600.0,60.6593,60.667,60.5749,60.5903,15600.0
2013-12-10 10:55:00,78.96,78.99,78.94,78.95,13400.0,60.5749,60.5979,60.5596,60.5672,13400.0
2013-12-10 11:00:00,78.96,78.97,78.89,78.91,16000.0,60.5749,60.5826,60.5212,60.5366,16000.0
2013-12-10 11:05:00,78.92,78.92,78.83,78.85,19000.0,60.5442,60.5442,60.4752,60.4905,19000.0
2013-12-10 11:10:00,78.84,78.94,78.74,78.94,68100.0,60.4829,60.5596,60.4061,60.5596,68100.0
2013-12-10 11:15:00,78.95,78.97,78.9,78.92,18200.0,60.5672,60.5826,60.5289,60.5442,18200.0
2013-12-10 11:20:00,78.91,78.93,78.84,78.89,19200.0,60.5366,60.5519,60.4829,60.5212,19200.0
2013-12-10 11:25:00,78.89,78.91,78.87,78.88,18000.0,60.5212,60.5366,60.5059,60.5135,18000.0
2013-12-10 11:30:00,78.88,78.91,78.85,78.87,17700.0,60.5135,60.5366,60.4905,60.5059,17700.0
2013-12-10 11:35:00,78.86,78.95,78.86,78.94,18100.0,60.4982,60.5672,60.4982,60.5596,18100.0
2013-12-10 11:40:00,78.93,78.95,78.86,78.89,24300.0,60.5519,60.5672,60.4982,60.5212,24300.0
2013-12-10 11:45:00,78.89,78.91,78.83,78.91,15500.0,60.5212,60.5366,60.4752,60.5366,15500.0
2013-12-10 11:50:00,78.91,78.91,78.83,78.89,15700.0,60.5366,60.5366,60.4752,60.5212,15700.0
2013-12-10 11:55:00,78.87,78.9,78.83,78.85,14600.0,60.5059,60.5289,60.4752,60.4905,14600.0
2013-12-10 12:00:00,78.85,78.9,78.84,78.9,23500.0,60.4905,60.5289,60.4829,60.5289,23500.0
2013-12-10 12:05:00,78.88,78.92,78.84,78.9,16900.0,60.5135,60.5442,60.4829,60.5289,16900.0
2013-12-10 12:10:00,78.9,78.91,78.85,78.91,18100.0,60.5289,60.5366,60.4905,60.5366,18100.0
2013-12-10 12:15:00,78.91,78.95,78.83,78.86,19500.0,60.5366,60.5672,60.4752,60.4982,19500.0
2013-12-10 12:20:00,78.86,78.94,78.85,78.93,10100.0,60.4982,60.5596,60.4905,60.5519,10100.0
2013-12-10 12:25:00,78.92,78.93,78.87,78.88,15600.0,60.5442,60.5519,60.5059,60.5135,15600.0
2013-12-10 12:30:00,78.88,78.92,78.84,78.85,12100.0,60.5135,60.5442,60.4829,60.4905,12100.0
2013-12-10 12:35:00,78.85,78.9,78.83,78.9,10600.0,60.4905,60.5289,60.4752,60.5289,10600.0
2013-12-10 12:40:00,78.88,78.88,78.83,78.86,18600.0,60.5135,60.5135,60.4752,60.4982,18600.0
2013-12-10 12:45:00,78.87,78.87,78.84,78.86,14000.0,60.5059,60.5059,60.4829,60.4982,14000.0
2013-12-10 12:50:00,78.86,78.91,78.85,78.86,12200.0,60.4982,60.5366,60.4905,60.4982,12200.0
2013-12-10 12:55:00,78.87,78.92,78.86,78.91,7100.0,60.5059,60.5442,60.4982,60.5366,7100.0
2013-12-10 13:00:00,78.91,78.91,78.86,78.89,9500.0,60.5366,60.5366,60.4982,60.5212,9500.0
2013-12-10 13:05:00,78.89,78.92,78.88,78.92,11600.0,60.5212,60.5442,60.5135,60.5442,11600.0
2013-12-10 13:10:00,78.92,78.93,78.89,78.92,7000.0,60.5442,60.5519,60.5212,60.5442,7000.0
2013-12-10 13:15:00,78.91,78.91,78.88,78.9,9300.0,60.5366,60.5366,60.5135,60.5289,9300.0
2013-12-10 13:20:00,78.89,78.98,78.89,78.98,11600.0,60.5212,60.5903,60.5212,60.5903,11600.0
2013-12-10 13:25:00,78.98,79.01,78.97,78.99,19600.0,60.5903,60.6133,60.5826,60.5979,19600.0
2013-12-10 13:30:00,79.0,79.0,78.93,78.95,9300.0,60.6056,60.6056,60.5519,60.5672,9300.0
2013-12-10 13:35:00,78.95,78.99,78.93,78.95,9300.0,60.5672,60.5979,60.5519,60.5672,9300.0
2013-12-10 13:40:00,78.95,78.97,78.93,78.94,7800.0,60.5672,60.5826,60.5519,60.5596,7800.0
2013-12-10 13:45:00,78.93,78.94,78.91,78.92,10200.0,60.5519,60.5596,60.5366,60.5442,10200.0
2013-12-10 13:50:00,78.91,78.95,78.89,78.95,32300.0,60.5366,60.5672,60.5212,60.5672,32300.0
2013-12-10 13:55:00,78.95,78.97,78.9,78.96,14500.0,60.5672,60.5826,60.5289,60.5749,14500.0
2013-12-10 14:00:00,78.95,78.96,78.93,78.95,9500.0,60.5672,60.5749,60.5519,60.5672,9500.0
2013-12-10 14:05:00,78.95,79.02,78.94,79.0,9500.0,60.5672,60.6209,60.5596,60.6056,9500.0
2013-12-10 14:10:00,78.99,78.99,78.95,78.97,12900.0,60.5979,60.5979,60.5672,60.5826,12900.0
2013-12-10 14:15:00,78.97,78.99,78.96,78.99,9700.0,60.5826,60.5979,60.5749,60.5979,9700.0
2013-12-10 14:20:00,78.99,78.99,78.95,78.98,10400.0,60.5979,60.5979,60.5672,60.5903,10400.0
2013-12-10 14:25:00,78.97,79.0,78.97,78.99,15500.0,60.5826,60.6056,60.5826,60.5979,15500.0
2013-12-10 14:30:00,79.0,79.02,78.99,79.0,8600.0,60.6056,60.6209,60.5979,60.6056,8600.0
2013-12-10 14:35:00,78.99,79.04,78.96,79.01,12100.0,60.5979,60.6363,60.5749,60.6133,12100.0
2013-12-10 14:40:00,79.03,79.05,79.01,79.05,12300.0,60.6286,60.644,60.6133,60.644,12300.0
2013-12-10 14:45:00,79.04,79.06,79.02,79.05,18800.0,60.6363,60.6516,60.6209,60.644,18800.0
2013-12-10 14:50:00,79.05,79.11,79.03,79.11,16200.0,60.644,60.69,60.6286,60.69,16200.0
2013-12-10 14:55:00,79.11,79.14,79.09,79.1,16800.0,60.69,60.713,60.6746,60.6823,16800.0
2013-12-10 15:00:00,79.11,79.22,79.09,79.22,41000.0,60.69,60.7744,60.6746,60.7744,41000.0
2013-12-10 15:05:00,79.22,79.26,79.21,79.26,26300.0,60.7744,60.8051,60.7667,60.8051,26300.0
2013-12-10 15:10:00,79.26,79.29,79.21,79.29,21300.0,60.8051,60.8281,60.7667,60.8281,21300.0
2013-12-10 15:15:00,79.28,79.34,79.28,79.28,35300.0,60.8204,60.8664,60.8204,60.8204,35300.0
2013-12-10 15:20:00,79.29,79.41,79.28,79.4,37500.0,60.8281,60.9201,60.8204,60.9125,37500.0
2013-12-10 15:25:00,79.41,79.48,79.35,79.35,64900.0,60.9201,60.9738,60.8741,60.8741,64900.0
2013-12-10 15:30:00,79.34,79.37,79.32,79.37,32300.0,60.8664,60.8895,60.8511,60.8895,32300.0
2013-12-10 15:35:00,79.36,79.43,79.36,79.42,41000.0,60.8818,60.9355,60.8818,60.9278,41000.0
2013-12-10 15:40:00,79.42,79.47,79.42,79.45,51200.0,60.9278,60.9662,60.9278,60.9508,51200.0
2013-12-10 15:45:00,79.45,79.45,79.29,79.3,100400.0,60.9508,60.9508,60.8281,60.8358,100400.0
2013-12-10 15:50:00,79.29,79.31,79.28,79.3,88300.0,60.8281,60.8434,60.8204,60.8358,88300.0
2013-12-10 15:55:00,79.29,79.38,79.18,79.2,180500.0,60.8281,60.8971,60.7437,60.759,180500.0
2013-12-11 09:30:00,79.09,79.2,78.7,78.7,31000.0,60.6746,60.759,60.3755,60.3755,31000.0
2013-12-11 09:35:00,78.74,78.77,78.41,78.71,61600.0,60.4061,60.4292,60.153,60.3831,61600.0
2013-12-11 09:40:00,78.64,78.83,78.63,78.68,27300.0,60.3294,60.4752,60.3218,60.3601,27300.0
2013-12-11 09:45:00,78.73,78.92,78.72,78.83,35800.0,60.3985,60.5442,60.3908,60.4752,35800.0
2013-12-11 09:50:00,78.8,78.88,78.72,78.86,39100.0,60.4522,60.5135,60.3908,60.4982,39100.0
2013-12-11 09:55:00,78.85,78.87,78.66,78.67,23100.0,60.4905,60.5059,60.3448,60.3524,23100.0
2013-12-11 10:00:00,78.67,78.68,78.56,78.57,23400.0,60.3524,60.3601,60.2681,60.2757,23400.0
2013-12-11 10:05:00,78.59,78.6,78.41,78.48,32300.0,60.2911,60.2987,60.153,60.2067,32300.0
2013-12-11 10:10:00,78.47,78.62,78.45,78.6,22900.0,60.199,60.3141,60.1837,60.2987,22900.0
2013-12-11 10:15:00,78.57,78.6,78.45,78.5,22900.0,60.2757,60.2987,60.1837,60.222,22900.0
2013-12-11 10:20:00,78.51,78.71,78.51,78.7,20500.0,60.2297,60.3831,60.2297,60.3755,20500.0
2013-12-11 10:25:00,78.68,78.69,78.56,78.64,23600.0,60.3601,60.3678,60.2681,60.3294,23600.0
2013-12-11 10:30:00,78.61,78.68,78.5,78.54,27400.0,60.3064,60.3601,60.222,60.2527,27400.0
2013-12-11 10:35:00,78.55,78.65,78.54,78.61,25900.0,60.2604,60.3371,60.2527,60.3064,25900.0
2013-12-11 10:40:00,78.62,78.66,78.57,78.57,16300.0,60.3141,60.3448,60.2757,60.2757,16300.0
2013-12-11 10:45:00,78.57,78.61,78.54,78.56,17100.0,60.2757,60.3064,60.2527,60.2681,17100.0
2013-12-11 10:50:00,78.53,78.55,78.47,78.47,24200.0,60.245,60.2604,60.199,60.199,24200.0
2013-12-11 10:55:00,78.48,78.48,78.41,78.45,19000.0,60.2067,60.2067,60.153,60.1837,19000.0
2013-12-11 11:00:00,78.46,78.52,78.41,78.5,18500.0,60.1913,60.2374,60.153,60.222,18500.0
2013-12-11 11:05:00,78.5,78.52,78.39,78.44,11100.0,60.222,60.2374,60.1376,60.176,11100.0
2013-12-11 11:10:00,78.42,78.45,78.39,78.39,13800.0,60.1606,60.1837,60.1376,60.1376,13800.0
2013-12-11 11:15:00,78.39,78.4,78.2,78.22,27900.0,60.1376,60.1453,59.9919,60.0072,27900.0
2013-12-11 11:20:00,78.21,78.24,78.16,78.17,13900.0,59.9995,60.0226,59.9612,59.9689,13900.0
2013-12-11 11:25:00,78.2,78.31,78.2,78.28,10700.0,59.9919,60.0763,59.9919,60.0532,10700.0
2013-12-11 11:30:00,78.28,78.28,78.16,78.21,14200.0,60.0532,60.0532,59.9612,59.9995,14200.0
2013-12-11 11:35:00,78.21,78.21,78.16,78.17,13600.0,59.9995,59.9995,59.9612,59.9689,13600.0
2013-12-11 11:40:00,78.16,78.25,78.16,78.22,25300.0,59.9612,60.0302,59.9612,60.0072,25300.0
2013-12-11 11:45:00,78.22,78.27,78.16,78.25,23800.0,60.0072,60.0456,59.9612,60.0302,23800.0
2013-12-11 11:50:00,78.24,78.27,78.15,78.15,17900.0,60.0226,60.0456,59.9535,59.9535,17900.0
2013-12-11 11:55:00,78.16,78.28,78.16,78.28,11700.0,59.9612,60.0532,59.9612,60.0532,11700.0
2013-12-11 12:00:00,78.25,78.32,78.25,78.25,13400.0,60.0302,60.0839,60.0302,60.0302,13400.0
2013-12-11 12:05:00,78.25,78.28,78.2,78.23,18400.0,60.0302,60.0532,59.9919,60.0149,18400.0
2013-12-11 12:10:00,78.22,78.24,78.15,78.17,29900.0,60.0072,60.0226,59.9535,59.9689,29900.0
2013-12-11 12:15:00,78.17,78.17,78.07,78.13,53200.0,59.9689,59.9689,59.8921,59.9382,53200.0
2013-12-11 12:20:00,78.12,78.15,78.07,78.09,21900.0,59.9305,59.9535,59.8921,59.9075,21900.0
2013-12-11 12:25:00,78.1,78.11,77.98,78.0,30500.0,59.9152,59.9228,59.8231,59.8384,30500.0
2013-12-11 12:30:00,78.0,78.11,78.0,78.09,15700.0,59.8384,59.9228,59.8384,59.9075,15700.0
2013-12-11 12:35:00,78.09,78.23,78.09,78.17,18000.0,59.9075,60.0149,59.9075,59.9689,18000.0
2013-12-11 12:40:00,78.18,78.19,78.13,78.16,20400.0,59.9765,59.9842,59.9382,59.9612,20400.0
2013-12-11 12:45:00,78.16,78.21,78.13,78.21,16100.0,59.9612,59.9995,59.9382,59.9995,16100.0
2013-12-11 12:50:00,78.18,78.26,78.18,78.24,44600.0,59.9765,60.0379,59.9765,60.0226,44600.0
2013-12-11 12:55:00,78.25,78.32,78.24,78.31,12800.0,60.0302,60.0839,60.0226,60.0763,12800.0
2013-12-11 13:00:00,78.31,78.38,78.3,78.32,29600.0,60.0763,60.13,60.0686,60.0839,29600.0
2013-12-11 13:05:00,78.31,78.39,78.27,78.39,21500.0,60.0763,60.1376,60.0456,60.1376,21500.0
2013-12-11 13:10:00,78.4,78.45,78.35,78.35,17900.0,60.1453,60.1837,60.1069,60.1069,17900.0
2013-12-11 13:15:00,78.36,78.38,78.32,78.34,13400.0,60.1146,60.13,60.0839,60.0993,13400.0
2013-12-11 13:20:00,78.33,78.34,78.26,78.33,13300.0,60.0916,60.0993,60.0379,60.0916,13300.0
2013-12-11 13:25:00,78.33,78.34,78.26,78.26,11400.0,60.0916,60.0993,60.0379,60.0379,11400.0
2013-12-11 13:30:00,78.26,78.29,78.22,78.25,26000.0,60.0379,60.0609,60.0072,60.0302,26000.0
2013-12-11 13:35:00,78.25,78.32,78.25,78.32,14500.0,60.0302,60.0839,60.0302,60.0839,14500.0
2013-12-11 13:40:00,78.32,78.44,78.31,78.4,34100.0,60.0839,60.176,60.0763,60.1453,34100.0
2013-12-11 13:45:00,78.39,78.4,78.28,78.31,24600.0,60.1376,60.1453,60.0532,60.0763,24600.0
2013-12-11 13:50:00,78.29,78.31,78.26,78.29,15400.0,60.0609,60.0763,60.0379,60.0609,15400.0
2013-12-11 13:55:00,78.27,78.37,78.27,78.31,18300.0,60.0456,60.1223,60.0456,60.0763,18300.0
2013-12-11 14:00:00,78.3,78.33,78.24,78.26,25800.0,60.0686,60.0916,60.0226,60.0379,25800.0
2013-12-11 14:05:00,78.25,78.26,78.15,78.15,28700.0,60.0302,60.0379,59.9535,59.9535,28700.0
2013-12-11 14:10:00,78.14,78.16,78.05,78.06,26900.0,59.9458,59.9612,59.8768,59.8845,26900.0
2013-12-11 14:15:00,78.06,78.08,78.02,78.03,17800.0,59.8845,59.8998,59.8538,59.8615,17800.0
2013-12-11 14:20:00,78.03,78.08,77.97,78.08,28400.0,59.8615,59.8998,59.8154,59.8998,28400.0
2013-12-11 14:25:00,78.08,78.09,78.03,78.09,18800.0,59.8998,59.9075,59.8615,59.9075,18800.0
2013-12-11 14:30:00,78.09,78.14,78.05,78.05,17800.0,59.9075,59.9458,59.8768,59.8768,17800.0
2013-12-11 14:35:00,78.06,78.07,78.0,78.0,16700.0,59.8845,59.8921,59.8384,59.8384,16700.0
2013-12-11 14:40:00,78.01,78.06,77.99,78.05,15000.0,59.8461,59.8845,59.8308,59.8768,15000.0
2013-12-11 14:45:00,78.05,78.09,78.03,78.06,14600.0,59.8768,59.9075,59.8615,59.8845,14600.0
2013-12-11 14:50:00,78.06,78.09,78.01,78.02,17800.0,59.8845,59.9075,59.8461,59.8538,17800.0
2013-12-11 14:55:00,78.01,78.01,77.9,77.92,32100.0,59.8461,59.8461,59.7617,59.7771,32100.0
2013-12-11 15:00:00,77.92,77.93,77.88,77.89,28000.0,59.7771,59.7847,59.7464,59.7541,28000.0
2013-12-11 15:05:00,77.88,77.89,77.84,77.85,34900.0,59.7464,59.7541,59.7157,59.7234,34900.0
2013-12-11 15:10:00,77.86,77.86,77.76,77.78,31800.0,59.731,59.731,59.6543,59.6697,31800.0
2013-12-11 15:15:00,77.79,77.84,77.75,77.84,26100.0,59.6773,59.7157,59.6467,59.7157,26100.0
2013-12-11 15:20:00,77.84,77.89,77.75,77.89,31200.0,59.7157,59.7541,59.6467,59.7541,31200.0
2013-12-11 15:25:00,77.89,77.89,77.77,77.77,28700.0,59.7541,59.7541,59.662,59.662,28700.0
2013-12-11 15:30:00,77.78,77.86,77.76,77.77,48600.0,59.6697,59.731,59.6543,59.662,48600.0
2013-12-11 15:35:00,77.76,77.82,77.73,77.75,56300.0,59.6543,59.7004,59.6313,59.6467,56300.0
2013-12-11 15:40:00,77.74,77.77,77.72,77.74,60900.0,59.639,59.662,59.6236,59.639,60900.0
2013-12-11 15:45:00,77.74,77.75,77.6,77.71,138500.0,59.639,59.6467,59.5316,59.616,138500.0
2013-12-11 15:50:00,77.71,77.71,77.57,77.57,122400.0,59.616,59.616,59.5086,59.5086,122400.0
2013-12-11 15:55:00,77.58,77.87,77.55,77.78,363100.0,59.5162,59.7387,59.4932,59.6697,363100.0
2013-12-12 09:30:00,77.25,77.45,77.02,77.02,41400.0,59.4872,59.6412,59.3101,59.3101,41400.0
2013-12-12 09:35:00,77.03,77.11,77.01,77.01,37100.0,59.3178,59.3794,59.3024,59.3024,37100.0
2013-12-12 09:40:00,77.02,77.1,76.9,76.94,67700.0,59.3101,59.3717,59.2177,59.2485,67700.0
2013-12-12 09:45:00,76.94,77.04,76.94,76.99,39600.0,59.2485,59.3255,59.2485,59.287,39600.0
2013-12-12 09:50:00,77.02,77.02,76.85,76.85,34300.0,59.3101,59.3101,59.1791,59.1791,34300.0
2013-12-12 09:55:00,76.88,77.06,76.85,77.02,30800.0,59.2023,59.3409,59.1791,59.3101,30800.0
2013-12-12 10:00:00,76.99,77.12,76.94,77.0,50600.0,59.287,59.3871,59.2485,59.2947,50600.0
2013-12-12 10:05:00,77.0,77.04,76.96,76.98,37400.0,59.2947,59.3255,59.2639,59.2793,37400.0
2013-12-12 10:10:00,76.96,77.0,76.87,76.96,32400.0,59.2639,59.2947,59.1946,59.2639,32400.0
2013-12-12 10:15:00,76.96,76.97,76.73,76.73,30800.0,59.2639,59.2716,59.0867,59.0867,30800.0
2013-12-12 10:20:00,76.74,76.86,76.67,76.86,45700.0,59.0944,59.1869,59.0405,59.1869,45700.0
2013-12-12 10:25:00,76.85,76.85,76.8,76.81,60400.0,59.1791,59.1791,59.1406,59.1483,60400.0
2013-12-12 10:30:00,76.83,76.86,76.8,76.85,58400.0,59.1637,59.1869,59.1406,59.1791,58400.0
2013-12-12 10:35:00,76.84,76.89,76.72,76.88,47800.0,59.1714,59.21,59.079,59.2023,47800.0
2013-12-12 10:40:00,76.89,76.91,76.76,76.89,37400.0,59.21,59.2254,59.1098,59.21,37400.0
2013-12-12 10:45:00,76.89,76.94,76.86,76.88,28700.0,59.21,59.2485,59.1869,59.2023,28700.0
2013-12-12 10:50:00,76.87,76.99,76.86,76.89,25700.0,59.1946,59.287,59.1869,59.21,25700.0
2013-12-12 10:55:00,76.89,76.93,76.84,76.93,17000.0,59.21,59.2408,59.1714,59.2408,17000.0
2013-12-12 11:00:00,76.93,76.94,76.87,76.88,16300.0,59.2408,59.2485,59.1946,59.2023,16300.0
2013-12-12 11:05:00,76.88,76.96,76.87,76.89,24400.0,59.2023,59.2639,59.1946,59.21,24400.0
2013-12-12 11:10:00,76.89,76.94,76.87,76.87,22300.0,59.21,59.2485,59.1946,59.1946,22300.0
2013-12-12 11:15:00,76.87,76.93,76.87,76.89,20700.0,59.1946,59.2408,59.1946,59.21,20700.0
2013-12-12 11:20:00,76.88,76.91,76.86,76.9,27000.0,59.2023,59.2254,59.1869,59.2177,27000.0
2013-12-12 11:25:00,76.88,76.91,76.85,76.9,29000.0,59.2023,59.2254,59.1791,59.2177,29000.0
2013-12-12 11:30:00,76.88,76.94,76.85,76.92,53200.0,59.2023,59.2485,59.1791,59.2331,53200.0
2013-12-12 11:35:00,76.93,77.07,76.93,77.07,17200.0,59.2408,59.3486,59.2408,59.3486,17200.0
2013-12-12 11:40:00,77.06,77.09,77.05,77.05,13600.0,59.3409,59.364,59.3332,59.3332,13600.0
2013-12-12 11:45:00,77.05,77.05,77.0,77.01,14300.0,59.3332,59.3332,59.2947,59.3024,14300.0
2013-12-12 11:50:00,77.01,77.03,77.01,77.03,11400.0,59.3024,59.3178,59.3024,59.3178,11400.0
2013-12-12 11:55:00,77.03,77.03,76.98,76.98,22600.0,59.3178,59.3178,59.2793,59.2793,22600.0
2013-12-12 12:00:00,76.99,76.99,76.85,76.92,33300.0,59.287,59.287,59.1791,59.2331,33300.0
2013-12-12 12:05:00,76.92,76.94,76.91,76.92,16300.0,59.2331,59.2485,59.2254,59.2331,16300.0
2013-12-12 12:10:00,76.93,76.97,76.85,76.87,20200.0,59.2408,59.2716,59.1791,59.1946,20200.0
2013-12-12 12:15:00,76.87,76.92,76.85,76.87,16900.0,59.1946,59.2331,59.1791,59.1946,16900.0
2013-12-12 12:20:00,76.86,76.87,76.63,76.64,41200.0,59.1869,59.1946,59.0097,59.0174,41200.0
2013-12-12 12:25:00,76.65,76.73,76.59,76.72,20200.0,59.0251,59.0867,58.9789,59.079,20200.0
2013-12-12 12:30:00,76.71,76.73,76.62,76.63,19500.0,59.0713,59.0867,59.002,59.0097,19500.0
2013-12-12 12:35:00,76.63,76.7,76.62,76.66,19600.0,59.0097,59.0636,59.002,59.0328,19600.0
2013-12-12 12:40:00,76.67,76.72,76.66,76.67,15600.0,59.0405,59.079,59.0328,59.0405,15600.0
2013-12-12 12:45:00,76.67,76.74,76.66,76.69,18400.0,59.0405,59.0944,59.0328,59.0559,18400.0
2013-12-12 12:50:00,76.7,76.71,76.65,76.71,21300.0,59.0636,59.0713,59.0251,59.0713,21300.0
2013-12-12 12:55:00,76.71,76.71,76.65,76.66,22400.0,59.0713,59.0713,59.0251,59.0328,22400.0
2013-12-12 13:00:00,76.68,76.72,76.65,76.68,36800.0,59.0482,59.079,59.0251,59.0482,36800.0
2013-12-12 13:05:00,76.69,76.69,76.64,76.65,20700.0,59.0559,59.0559,59.0174,59.0251,20700.0
2013-12-12 13:10:00,76.65,76.69,76.64,76.67,25100.0,59.0251,59.0559,59.0174,59.0405,25100.0
2013-12-12 13:15:00,76.66,76.84,76.66,76.84,32100.0,59.0328,59.1714,59.0328,59.1714,32100.0
2013-12-12 13:20:00,76.83,76.9,76.83,76.88,12200.0,59.1637,59.2177,59.1637,59.2023,12200.0
2013-12-12 13:25:00,76.87,76.88,76.84,76.87,12500.0,59.1946,59.2023,59.1714,59.1946,12500.0
2013-12-12 13:30:00,76.88,76.93,76.88,76.89,11500.0,59.2023,59.2408,59.2023,59.21,11500.0
2013-12-12 13:35:00,76.9,76.91,76.86,76.9,10400.0,59.2177,59.2254,59.1869,59.2177,10400.0
2013-12-12 13:40:00,76.9,76.9,76.82,76.83,14800.0,59.2177,59.2177,59.156,59.1637,14800.0
2013-12-12 13:45:00,76.83,76.87,76.79,76.82,19900.0,59.1637,59.1946,59.1329,59.156,19900.0
2013-12-12 13:50:00,76.81,76.82,76.79,76.81,8000.0,59.1483,59.156,59.1329,59.1483,8000.0
2013-12-12 13:55:00,76.8,76.81,76.76,76.78,34200.0,59.1406,59.1483,59.1098,59.1252,34200.0
2013-12-12 14:00:00,76.78,76.88,76.78,76.86,20700.0,59.1252,59.2023,59.1252,59.1869,20700.0
2013-12-12 14:05:00,76.85,76.91,76.85,76.91,17100.0,59.1791,59.2254,59.1791,59.2254,17100.0
2013-12-12 14:10:00,76.94,77.0,76.94,76.99,12900.0,59.2485,59.2947,59.2485,59.287,12900.0
2013-12-12 14:15:00,76.99,77.03,76.99,77.03,14800.0,59.287,59.3178,59.287,59.3178,14800.0
2013-12-12 14:20:00,77.04,77.09,77.03,77.09,11600.0,59.3255,59.364,59.3178,59.364,11600.0
2013-12-12 14:25:00,77.07,77.07,77.0,77.0,10800.0,59.3486,59.3486,59.2947,59.2947,10800.0
2013-12-12 14:30:00,77.01,77.02,76.96,76.98,25200.0,59.3024,59.3101,59.2639,59.2793,25200.0
2013-12-12 14:35:00,76.98,76.98,76.92,76.95,19000.0,59.2793,59.2793,59.2331,59.2562,19000.0
2013-12-12 14:40:00,76.95,77.0,76.95,76.99,12500.0,59.2562,59.2947,59.2562,59.287,12500.0
2013-12-12 14:45:00,77.0,77.06,76.98,76.98,18100.0,59.2947,59.3409,59.2793,59.2793,18100.0
2013-12-12 14:50:00,76.99,77.09,76.95,77.05,22600.0,59.287,59.364,59.2562,59.3332,22600.0
2013-12-12 14:55:00,77.05,77.08,77.0,77.0,23700.0,59.3332,59.3563,59.2947,59.2947,23700.0
2013-12-12 15:00:00,77.01,77.01,76.91,76.94,17400.0,59.3024,59.3024,59.2254,59.2485,17400.0
2013-12-12 15:05:00,76.94,76.94,76.84,76.87,25100.0,59.2485,59.2485,59.1714,59.1946,25100.0
2013-12-12 15:10:00,76.87,76.94,76.84,76.93,29500.0,59.1946,59.2485,59.1714,59.2408,29500.0
2013-12-12 15:15:00,76.9,76.98,76.9,76.98,14200.0,59.2177,59.2793,59.2177,59.2793,14200.0
2013-12-12 15:20:00,76.98,77.08,76.97,77.08,15700.0,59.2793,59.3563,59.2716,59.3563,15700.0
2013-12-12 15:25:00,77.08,77.08,77.02,77.02,18100.0,59.3563,59.3563,59.3101,59.3101,18100.0
2013-12-12 15:30:00,77.02,77.02,76.99,77.0,42800.0,59.3101,59.3101,59.287,59.2947,42800.0
2013-12-12 15:35:00,77.0,77.01,76.9,76.9,37500.0,59.2947,59.3024,59.2177,59.2177,37500.0
2013-12-12 15:40:00,76.9,76.95,76.83,76.83,52200.0,59.2177,59.2562,59.1637,59.1637,52200.0
2013-12-12 15:45:00,76.83,76.83,76.77,76.78,88900.0,59.1637,59.1637,59.1175,59.1252,88900.0
2013-12-12 15:50:00,76.78,76.79,76.73,76.73,86700.0,59.1252,59.1329,59.0867,59.0867,86700.0
2013-12-12 15:55:00,76.73,76.74,76.63,76.69,162100.0,59.0867,59.0944,59.0097,59.0559,162100.0
2013-12-13 09:30:00,77.0,77.5,76.8,77.5,52400.0,59.2947,59.6797,59.1406,59.6797,52400.0
2013-12-13 09:35:00,77.53,77.74,77.48,77.53,33500.0,59.7028,59.8645,59.6643,59.7028,33500.0
2013-12-13 09:40:00,77.53,77.53,77.26,77.38,32600.0,59.7028,59.7028,59.4949,59.5873,32600.0
2013-12-13 09:45:00,77.38,77.49,77.38,77.42,16800.0,59.5873,59.672,59.5873,59.6181,16800.0
2013-12-13 09:50:00,77.41,77.41,76.99,76.99,28000.0,59.6104,59.6104,59.287,59.287,28000.0
2013-12-13 09:55:00,77.02,77.12,76.82,76.82,36400.0,59.3101,59.3871,59.156,59.156,36400.0
2013-12-13 10:00:00,76.83,77.04,76.83,77.02,35100.0,59.1637,59.3255,59.1637,59.3101,35100.0
2013-12-13 10:05:00,77.03,77.12,76.97,77.02,28200.0,59.3178,59.3871,59.2716,59.3101,28200.0
2013-12-13 10:10:00,77.07,77.07,76.87,76.87,28400.0,59.3486,59.3486,59.1946,59.1946,28400.0
2013-12-13 10:15:00,76.88,76.93,76.73,76.84,28300.0,59.2023,59.2408,59.0867,59.1714,28300.0
2013-12-13 10:20:00,76.84,76.88,76.74,76.86,38300.0,59.1714,59.2023,59.0944,59.1869,38300.0
2013-12-13 10:25:00,76.88,76.9,76.84,76.87,18100.0,59.2023,59.2177,59.1714,59.1946,18100.0
2013-12-13 10:30:00,76.88,76.88,76.78,76.86,21100.0,59.2023,59.2023,59.1252,59.1869,21100.0
2013-12-13 10:35:00,76.86,76.91,76.8,76.83,32100.0,59.1869,59.2254,59.1406,59.1637,32100.0
2013-12-13 10:40:00,76.82,76.83,76.78,76.81,10300.0,59.156,59.1637,59.1252,59.1483,10300.0
2013-12-13 10:45:00,76.81,76.88,76.8,76.82,28500.0,59.1483,59.2023,59.1406,59.156,28500.0
2013-12-13 10:50:00,76.85,76.87,76.8,76.84,25200.0,59.1791,59.1946,59.1406,59.1714,25200.0
2013-12-13 10:55:00,76.84,76.87,76.8,76.8,21300.0,59.1714,59.1946,59.1406,59.1406,21300.0
2013-12-13 11:00:00,76.8,76.86,76.74,76.74,38100.0,59.1406,59.1869,59.0944,59.0944,38100.0
2013-12-13 11:05:00,76.75,76.8,76.73,76.75,21800.0,59.1021,59.1406,59.0867,59.1021,21800.0
2013-12-13 11:10:00,76.76,76.78,76.73,76.74,28200.0,59.1098,59.1252,59.0867,59.0944,28200.0
2013-12-13 11:15:00,76.76,76.81,76.74,76.78,27200.0,59.1098,59.1483,59.0944,59.1252,27200.0
2013-12-13 11:20:00,76.8,76.85,76.79,76.8,21500.0,59.1406,59.1791,59.1329,59.1406,21500.0
2013-12-13 11:25:00,76.81,76.84,76.73,76.77,16500.0,59.1483,59.1714,59.0867,59.1175,16500.0
2013-12-13 11:30:00,76.75,76.8,76.74,76.78,14000.0,59.1021,59.1406,59.0944,59.1252,14000.0
2013-12-13 11:35:00,76.77,76.77,76.67,76.71,24600.0,59.1175,59.1175,59.0405,59.0713,24600.0
2013-12-13 11:40:00,76.71,76.76,76.71,76.76,24000.0,59.0713,59.1098,59.0713,59.1098,24000.0
2013-12-13 11:45:00,76.75,76.79,76.67,76.71,26500.0,59.1021,59.1329,59.0405,59.0713,26500.0
2013-12-13 11:50:00,76.72,76.75,76.7,76.74,17400.0,59.079,59.1021,59.0636,59.0944,17400.0
2013-12-13 11:55:00,76.73,76.74,76.62,76.68,25300.0,59.0867,59.0944,59.002,59.0482,25300.0
2013-12-13 12:00:00,76.7,76.75,76.68,76.7,17000.0,59.0636,59.1021,59.0482,59.0636,17000.0
2013-12-13 12:05:00,76.72,76.72,76.63,76.63,12600.0,59.079,59.079,59.0097,59.0097,12600.0
2013-12-13 12:10:00,76.64,76.69,76.63,76.69,24200.0,59.0174,59.0559,59.0097,59.0559,24200.0
2013-12-13 12:15:00,76.68,76.77,76.67,76.74,34500.0,59.0482,59.1175,59.0405,59.0944,34500.0
2013-12-13 12:20:00,76.77,76.81,76.74,76.81,20600.0,59.1175,59.1483,59.0944,59.1483,20600.0
2013-12-13 12:25:00,76.81,76.82,76.74,76.77,22300.0,59.1483,59.156,59.0944,59.1175,22300.0
2013-12-13 12:30:00,76.77,76.78,76.73,76.73,15500.0,59.1175,59.1252,59.0867,59.0867,15500.0
2013-12-13 12:35:00,76.73,76.76,76.72,76.74,13000.0,59.0867,59.1098,59.079,59.0944,13000.0
2013-12-13 12:40:00,76.73,76.77,76.72,76.74,21200.0,59.0867,59.1175,59.079,59.0944,21200.0
2013-12-13 12:45:00,76.73,76.73,76.64,76.64,27200.0,59.0867,59.0867,59.0174,59.0174,27200.0
2013-12-13 12:50:00,76.64,76.64,76.57,76.63,13200.0,59.0174,59.0174,58.9635,59.0097,13200.0
2013-12-13 12:55:00,76.64,76.67,76.6,76.62,11600.0,59.0174,59.0405,58.9866,59.002,11600.0
2013-12-13 13:00:00,76.63,76.7,76.6,76.66,41800.0,59.0097,59.0636,58.9866,59.0328,41800.0
2013-12-13 13:05:00,76.65,76.67,76.64,76.66,36400.0,59.0251,59.0405,59.0174,59.0328,36400.0
2013-12-13 13:10:00,76.65,76.66,76.63,76.64,14700.0,59.0251,59.0328,59.0097,59.0174,14700.0
2013-12-13 13:15:00,76.64,76.64,76.56,76.56,21100.0,59.0174,59.0174,58.9558,58.9558,21100.0
2013-12-13 13:20:00,76.56,76.59,76.51,76.57,15200.0,58.9558,58.9789,58.9173,58.9635,15200.0
2013-12-13 13:25:00,76.57,76.61,76.55,76.61,9200.0,58.9635,58.9943,58.9481,58.9943,9200.0
2013-12-13 13:30:00,76.62,76.65,76.59,76.64,15800.0,59.002,59.0251,58.9789,59.0174,15800.0
2013-12-13 13:35:00,76.65,76.66,76.57,76.57,10300.0,59.0251,59.0328,58.9635,58.9635,10300.0
2013-12-13 13:40:00,76.57,76.58,76.51,76.51,20900.0,58.9635,58.9712,58.9173,58.9173,20900.0
2013-12-13 13:45:00,76.5,76.53,76.5,76.52,40800.0,58.9096,58.9327,58.9096,58.925,40800.0
2013-12-13 13:50:00,76.52,76.66,76.51,76.66,36400.0,58.925,59.0328,58.9173,59.0328,36400.0
2013-12-13 13:55:00,76.66,76.66,76.61,76.64,21300.0,59.0328,59.0328,58.9943,59.0174,21300.0
2013-12-13 14:00:00,76.64,76.7,76.63,76.69,57400.0,59.0174,59.0636,59.0097,59.0559,57400.0
2013-12-13 14:05:00,76.69,76.72,76.65,76.72,23000.0,59.0559,59.079,59.0251,59.079,23000.0
2013-12-13 14:10:00,76.72,76.73,76.65,76.69,25600.0,59.079,59.0867,59.0251,59.0559,25600.0
2013-12-13 14:15:00,76.69,76.73,76.69,76.69,18100.0,59.0559,59.0867,59.0559,59.0559,18100.0
2013-12-13 14:20:00,76.69,76.7,76.64,76.65,28700.0,59.0559,59.0636,59.0174,59.0251,28700.0
2013-12-13 14:25:00,76.66,76.7,76.64,76.7,15700.0,59.0328,59.0636,59.0174,59.0636,15700.0
2013-12-13 14:30:00,76.69,76.72,76.68,76.71,15600.0,59.0559,59.079,59.0482,59.0713,15600.0
2013-12-13 14:35:00,76.73,76.77,76.71,76.77,16500.0,59.0867,59.1175,59.0713,59.1175,16500.0
2013-12-13 14:40:00,76.75,76.78,76.73,76.73,14700.0,59.1021,59.1252,59.0867,59.0867,14700.0
2013-12-13 14:45:00,76.74,76.78,76.73,76.73,22200.0,59.0944,59.1252,59.0867,59.0867,22200.0
2013-12-13 14:50:00,76.73,76.77,76.69,76.7,43100.0,59.0867,59.1175,59.0559,59.0636,43100.0
2013-12-13 14:55:00,76.7,76.73,76.67,76.71,26500.0,59.0636,59.0867,59.0405,59.0713,26500.0
2013-12-13 15:00:00,76.7,76.71,76.68,76.69,24800.0,59.0636,59.0713,59.0482,59.0559,24800.0
2013-12-13 15:05:00,76.7,76.7,76.62,76.65,44700.0,59.0636,59.0636,59.002,59.0251,44700.0
2013-12-13 15:10:00,76.65,76.65,76.63,76.65,27400.0,59.0251,59.0251,59.0097,59.0251,27400.0
2013-12-13 15:15:00,76.65,76.72,76.64,76.71,66400.0,59.0251,59.079,59.0174,59.0713,66400.0
2013-12-13 15:20:00,76.72,76.73,76.71,76.72,55500.0,59.079,59.0867,59.0713,59.079,55500.0
2013-12-13 15:25:00,76.73,76.81,76.71,76.8,38600.0,59.0867,59.1483,59.0713,59.1406,38600.0
2013-12-13 15:30:00,76.81,76.91,76.81,76.84,46600.0,59.1483,59.2254,59.1483,59.1714,46600.0
2013-12-13 15:35:00,76.84,76.85,76.76,76.8,43400.0,59.1714,59.1791,59.1098,59.1406,43400.0
2013-12-13 15:40:00,76.81,76.94,76.78,76.93,59000.0,59.1483,59.2485,59.1252,59.2408,59000.0
2013-12-13 15:45:00,76.93,76.98,76.92,76.96,53800.0,59.2408,59.2793,59.2331,59.2639,53800.0
2013-12-13 15:50:00,76.97,77.01,76.89,76.94,97300.0,59.2716,59.3024,59.21,59.2485,97300.0
2013-12-13 15:55:00,76.92,76.94,76.76,76.76,180200.0,59.2331,59.2485,59.1098,59.1098,180200.0
2013-12-16 09:30:00,76.86,76.98,76.21,76.37,174200.0,59.1869,59.2793,58.6863,58.8095,174200.0
2013-12-16 09:35:00,76.46,76.71,76.25,76.26,150100.0,58.8788,59.0713,58.7171,58.7248,150100.0
2013-12-16 09:40:00,76.27,76.38,76.1,76.3,66900.0,58.7325,58.8172,58.6016,58.7556,66900.0
2013-12-16 09:45:00,76.34,76.64,76.25,76.51,78900.0,58.7864,59.0174,58.7171,58.9173,78900.0
2013-12-16 09:50:00,76.47,76.56,76.32,76.33,78300.0,58.8865,58.9558,58.771,58.7787,78300.0
2013-12-16 09:55:00,76.37,76.49,76.37,76.44,60300.0,58.8095,58.9019,58.8095,58.8634,60300.0
2013-12-16 10:00:00,76.49,76.62,76.44,76.59,37500.0,58.9019,59.002,58.8634,58.9789,37500.0
2013-12-16 10:05:00,76.6,76.62,76.41,76.51,43300.0,58.9866,59.002,58.8403,58.9173,43300.0
2013-12-16 10:10:00,76.5,76.52,76.42,76.42,39600.0,58.9096,58.925,58.848,58.848,39600.0
2013-12-16 10:15:00,76.43,76.44,76.25,76.25,42600.0,58.8557,58.8634,58.7171,58.7171,42600.0
2013-12-16 10:20:00,76.25,76.31,76.25,76.28,45500.0,58.7171,58.7633,58.7171,58.7402,45500.0
2013-12-16 10:25:00,76.27,76.44,76.2,76.44,55800.0,58.7325,58.8634,58.6786,58.8634,55800.0
2013-12-16 10:30:00,76.41,76.45,76.31,76.34,28100.0,58.8403,58.8711,58.7633,58.7864,28100.0
2013-12-16 10:35:00,76.34,76.37,76.25,76.27,51800.0,58.7864,58.8095,58.7171,58.7325,51800.0
2013-12-16 10:40:00,76.28,76.39,76.23,76.39,45500.0,58.7402,58.8249,58.7017,58.8249,45500.0
2013-12-16 10:45:00,76.35,76.36,76.24,76.28,25300.0,58.7941,58.8018,58.7094,58.7402,25300.0
2013-12-16 10:50:00,76.28,76.45,76.27,76.45,28400.0,58.7402,58.8711,58.7325,58.8711,28400.0
2013-12-16 10:55:00,76.46,76.47,76.3,76.34,58100.0,58.8788,58.8865,58.7556,58.7864,58100.0
2013-12-16 11:00:00,76.33,76.34,76.22,76.26,45400.0,58.7787,58.7864,58.694,58.7248,45400.0
2013-12-16 11:05:00,76.26,76.28,76.2,76.27,29400.0,58.7248,58.7402,58.6786,58.7325,29400.0
2013-12-16 11:10:00,76.27,76.35,76.2,76.34,29600.0,58.7325,58.7941,58.6786,58.7864,29600.0
2013-12-16 11:15:00,76.35,76.4,76.27,76.28,20600.0,58.7941,58.8326,58.7325,58.7402,20600.0
2013-12-16 11:20:00,76.28,76.31,76.24,76.28,28100.0,58.7402,58.7633,58.7094,58.7402,28100.0
2013-12-16 11:25:00,76.28,76.3,76.18,76.21,27600.0,58.7402,58.7556,58.6632,58.6863,27600.0
2013-12-16 11:30:00,76.21,76.25,76.13,76.14,25100.0,58.6863,58.7171,58.6247,58.6324,25100.0
2013-12-16 11:35:00,76.14,76.2,76.13,76.18,82700.0,58.6324,58.6786,58.6247,58.6632,82700.0
2013-12-16 11:40:00,76.18,76.25,76.16,76.18,32100.0,58.6632,58.7171,58.6478,58.6632,32100.0
2013-12-16 11:45:00,76.2,76.2,76.05,76.05,84800.0,58.6786,58.6786,58.5631,58.5631,84800.0
2013-12-16 11:50:00,76.05,76.07,76.02,76.04,33600.0,58.5631,58.5785,58.54,58.5554,33600.0
2013-12-16 11:55:00,76.04,76.06,75.98,76.0,148900.0,58.5554,58.5708,58.5092,58.5246,148900.0
2013-12-16 12:00:00,76.01,76.04,75.93,75.94,99600.0,58.5323,58.5554,58.4707,58.4784,99600.0
2013-12-16 12:05:00,75.95,76.01,75.81,75.98,58900.0,58.4861,58.5323,58.3783,58.5092,58900.0
2013-12-16 12:10:00,76.0,76.08,75.98,76.02,46200.0,58.5246,58.5862,58.5092,58.54,46200.0
2013-12-16 12:15:00,76.03,76.13,76.03,76.13,31100.0,58.5477,58.6247,58.5477,58.6247,31100.0
2013-12-16 12:20:00,76.13,76.13,76.04,76.09,52100.0,58.6247,58.6247,58.5554,58.5939,52100.0
2013-12-16 12:25:00,76.08,76.1,75.99,76.06,54800.0,58.5862,58.6016,58.5169,58.5708,54800.0
2013-12-16 12:30:00,76.08,76.08,76.04,76.04,38600.0,58.5862,58.5862,58.5554,58.5554,38600.0
2013-12-16 12:35:00,76.06,76.14,76.05,76.1,23000.0,58.5708,58.6324,58.5631,58.6016,23000.0
2013-12-16 12:40:00,76.11,76.12,76.04,76.04,46700.0,58.6093,58.617,58.5554,58.5554,46700.0
2013-12-16 12:45:00,76.05,76.05,75.93,75.95,46700.0,58.5631,58.5631,58.4707,58.4861,46700.0
2013-12-16 12:50:00,75.96,76.01,75.94,75.95,27200.0,58.4938,58.5323,58.4784,58.4861,27200.0
2013-12-16 12:55:00,75.95,75.96,75.86,75.86,52300.0,58.4861,58.4938,58.4168,58.4168,52300.0
2013-12-16 13:00:00,75.86,75.86,75.76,75.8,28400.0,58.4168,58.4168,58.3398,58.3706,28400.0
2013-12-16 13:05:00,75.79,75.81,75.76,75.78,25600.0,58.3629,58.3783,58.3398,58.3552,25600.0
2013-12-16 13:10:00,75.8,75.8,75.68,75.69,35400.0,58.3706,58.3706,58.2782,58.2859,35400.0
2013-12-16 13:15:00,75.69,75.71,75.65,75.71,25000.0,58.2859,58.3013,58.2551,58.3013,25000.0
2013-12-16 13:20:00,75.7,75.82,75.7,75.81,29600.0,58.2936,58.386,58.2936,58.3783,29600.0
2013-12-16 13:25:00,75.81,75.83,75.79,75.79,21500.0,58.3783,58.3937,58.3629,58.3629,21500.0
2013-12-16 13:30:00,75.81,75.82,75.79,75.82,23800.0,58.3783,58.386,58.3629,58.386,23800.0
2013-12-16 13:35:00,75.83,75.87,75.82,75.83,18200.0,58.3937,58.4245,58.386,58.3937,18200.0
2013-12-16 13:40:00,75.82,75.85,75.8,75.83,11500.0,58.386,58.4091,58.3706,58.3937,11500.0
2013-12-16 13:45:00,75.84,75.85,75.8,75.8,17800.0,58.4014,58.4091,58.3706,58.3706,17800.0
2013-12-16 13:50:00,75.81,75.91,75.81,75.91,15900.0,58.3783,58.4553,58.3783,58.4553,15900.0
2013-12-16 13:55:00,75.92,75.96,75.91,75.95,22000.0,58.463,58.4938,58.4553,58.4861,22000.0
2013-12-16 14:00:00,75.96,76.1,75.96,76.09,26300.0,58.4938,58.6016,58.4938,58.5939,26300.0
2013-12-16 14:05:00,76.1,76.16,76.1,76.16,21400.0,58.6016,58.6478,58.6016,58.6478,21400.0
2013-12-16 14:10:00,76.16,76.2,76.15,76.18,20900.0,58.6478,58.6786,58.6401,58.6632,20900.0
2013-12-16 14:15:00,76.18,76.19,76.13,76.15,38300.0,58.6632,58.6709,58.6247,58.6401,38300.0
2013-12-16 14:20:00,76.14,76.14,76.04,76.06,17500.0,58.6324,58.6324,58.5554,58.5708,17500.0
2013-12-16 14:25:00,76.06,76.06,76.03,76.04,16700.0,58.5708,58.5708,58.5477,58.5554,16700.0
2013-12-16 14:30:00,76.05,76.07,76.01,76.02,20600.0,58.5631,58.5785,58.5323,58.54,20600.0
2013-12-16 14:35:00,76.01,76.1,76.0,76.08,25400.0,58.5323,58.6016,58.5246,58.5862,25400.0
2013-12-16 14:40:00,76.09,76.15,76.07,76.1,19500.0,58.5939,58.6401,58.5785,58.6016,19500.0
2013-12-16 14:45:00,76.11,76.13,76.05,76.05,19800.0,58.6093,58.6247,58.5631,58.5631,19800.0
2013-12-16 14:50:00,76.06,76.06,75.99,76.02,35300.0,58.5708,58.5708,58.5169,58.54,35300.0
2013-12-16 14:55:00,76.03,76.09,76.03,76.07,19800.0,58.5477,58.5939,58.5477,58.5785,19800.0
2013-12-16 15:00:00,76.08,76.11,76.05,76.09,24000.0,58.5862,58.6093,58.5631,58.5939,24000.0
2013-12-16 15:05:00,76.1,76.1,76.02,76.04,47800.0,58.6016,58.6016,58.54,58.5554,47800.0
2013-12-16 15:10:00,76.02,76.08,76.02,76.06,24800.0,58.54,58.5862,58.54,58.5708,24800.0
2013-12-16 15:15:00,76.06,76.08,76.0,76.01,33500.0,58.5708,58.5862,58.5246,58.5323,33500.0
2013-12-16 15:20:00,76.0,76.01,75.91,75.92,33800.0,58.5246,58.5323,58.4553,58.463,33800.0
2013-12-16 15:25:00,75.91,75.95,75.89,75.94,29200.0,58.4553,58.4861,58.4399,58.4784,29200.0
2013-12-16 15:30:00,75.94,75.95,75.9,75.91,40000.0,58.4784,58.4861,58.4476,58.4553,40000.0
2013-12-16 15:35:00,75.9,75.96,75.9,75.95,42700.0,58.4476,58.4938,58.4476,58.4861,42700.0
2013-12-16 15:40:00,75.96,76.11,75.93,76.1,61500.0,58.4938,58.6093,58.4707,58.6016,61500.0
2013-12-16 15:45:00,76.1,76.11,76.02,76.02,137300.0,58.6016,58.6093,58.54,58.54,137300.0
2013-12-16 15:50:00,76.02,76.07,76.02,76.06,111400.0,58.54,58.5785,58.54,58.5708,111400.0
2013-12-16 15:55:00,76.06,76.12,76.05,76.09,157400.0,58.5708,58.617,58.5631,58.5939,157400.0
2013-12-17 09:30:00,76.17,76.31,75.87,75.91,58700.0,58.6555,58.7633,58.4245,58.4553,58700.0
2013-12-17 09:35:00,75.94,76.15,75.88,75.96,72500.0,58.4784,58.6401,58.4322,58.4938,72500.0
2013-12-17 09:40:00,75.97,76.1,75.93,76.1,45900.0,58.5015,58.6016,58.4707,58.6016,45900.0
2013-12-17 09:45:00,76.09,76.33,76.06,76.23,111700.0,58.5939,58.7787,58.5708,58.7017,111700.0
2013-12-17 09:50:00,76.18,76.36,76.12,76.36,18900.0,58.6632,58.8018,58.617,58.8018,18900.0
2013-12-17 09:55:00,76.35,76.6,76.3,76.6,25800.0,58.7941,58.9866,58.7556,58.9866,25800.0
2013-12-17 10:00:00,76.57,76.72,76.56,76.67,58400.0,58.9635,59.079,58.9558,59.0405,58400.0
2013-12-17 10:05:00,76.67,76.82,76.63,76.66,32000.0,59.0405,59.156,59.0097,59.0328,32000.0
2013-12-17 10:10:00,76.65,76.7,76.61,76.65,17700.0,59.0251,59.0636,58.9943,59.0251,17700.0
2013-12-17 10:15:00,76.64,76.64,76.44,76.44,32100.0,59.0174,59.0174,58.8634,58.8634,32100.0
2013-12-17 10:20:00,76.44,76.52,76.41,76.43,16300.0,58.8634,58.925,58.8403,58.8557,16300.0
2013-12-17 10:25:00,76.43,76.48,76.36,76.36,13100.0,58.8557,58.8942,58.8018,58.8018,13100.0
2013-12-17 10:30:00,76.35,76.44,76.33,76.44,19800.0,58.7941,58.8634,58.7787,58.8634,19800.0
2013-12-17 10:35:00,76.41,76.48,76.39,76.46,14600.0,58.8403,58.8942,58.8249,58.8788,14600.0
2013-12-17 10:40:00,76.49,76.49,76.3,76.3,27500.0,58.9019,58.9019,58.7556,58.7556,27500.0
2013-12-17 10:45:00,76.3,76.33,76.18,76.2,36400.0,58.7556,58.7787,58.6632,58.6786,36400.0
2013-12-17 10:50:00,76.19,76.26,76.05,76.16,39200.0,58.6709,58.7248,58.5631,58.6478,39200.0
2013-12-17 10:55:00,76.16,76.17,76.12,76.15,28500.0,58.6478,58.6555,58.617,58.6401,28500.0
2013-12-17 11:00:00,76.15,76.15,76.03,76.08,16500.0,58.6401,58.6401,58.5477,58.5862,16500.0
2013-12-17 11:05:00,76.1,76.12,76.08,76.08,22000.0,58.6016,58.617,58.5862,58.5862,22000.0
2013-12-17 11:10:00,76.08,76.11,76.0,76.11,52700.0,58.5862,58.6093,58.5246,58.6093,52700.0
2013-12-17 11:15:00,76.1,76.12,76.05,76.05,9700.0,58.6016,58.617,58.5631,58.5631,9700.0
2013-12-17 11:20:00,76.05,76.11,76.0,76.02,19600.0,58.5631,58.6093,58.5246,58.54,19600.0
2013-12-17 11:25:00,76.02,76.08,75.98,76.08,105000.0,58.54,58.5862,58.5092,58.5862,105000.0
2013-12-17 11:30:00,76.09,76.09,75.98,75.98,18200.0,58.5939,58.5939,58.5092,58.5092,18200.0
2013-12-17 11:35:00,75.97,76.03,75.95,75.99,19300.0,58.5015,58.5477,58.4861,58.5169,19300.0
2013-12-17 11:40:00,75.99,76.03,75.97,75.97,21900.0,58.5169,58.5477,58.5015,58.5015,21900.0
2013-12-17 11:45:00,75.97,76.02,75.97,76.0,21500.0,58.5015,58.54,58.5015,58.5246,21500.0
2013-12-17 11:50:00,75.98,76.02,75.95,75.98,15800.0,58.5092,58.54,58.4861,58.5092,15800.0
2013-12-17 11:55:00,76.0,76.04,75.95,75.97,13600.0,58.5246,58.5554,58.4861,58.5015,13600.0
2013-12-17 12:00:00,76.01,76.05,76.0,76.03,25200.0,58.5323,58.5631,58.5246,58.5477,25200.0
2013-12-17 12:05:00,76.04,76.04,75.91,75.96,11700.0,58.5554,58.5554,58.4553,58.4938,11700.0
2013-12-17 12:10:00,75.97,76.03,75.95,75.98,18600.0,58.5015,58.5477,58.4861,58.5092,18600.0
2013-12-17 12:15:00,75.98,76.1,75.98,76.08,10500.0,58.5092,58.6016,58.5092,58.5862,10500.0
2013-12-17 12:20:00,76.08,76.11,76.06,76.07,20800.0,58.5862,58.6093,58.5708,58.5785,20800.0
2013-12-17 12:25:00,76.08,76.12,76.05,76.11,14100.0,58.5862,58.617,58.5631,58.6093,14100.0
2013-12-17 12:30:00,76.12,76.16,76.11,76.15,12200.0,58.617,58.6478,58.6093,58.6401,12200.0
2013-12-17 12:35:00,76.14,76.2,76.14,76.15,20600.0,58.6324,58.6786,58.6324,58.6401,20600.0
2013-12-17 12:40:00,76.15,76.17,76.11,76.16,11100.0,58.6401,58.6555,58.6093,58.6478,11100.0
2013-12-17 12:45:00,76.17,76.23,76.16,76.22,16400.0,58.6555,58.7017,58.6478,58.694,16400.0
2013-12-17 12:50:00,76.23,76.28,76.23,76.28,18800.0,58.7017,58.7402,58.7017,58.7402,18800.0
2013-12-17 12:55:00,76.27,76.3,76.27,76.3,18300.0,58.7325,58.7556,58.7325,58.7556,18300.0
2013-12-17 13:00:00,76.3,76.45,76.29,76.45,22200.0,58.7556,58.8711,58.7479,58.8711,22200.0
2013-12-17 13:05:00,76.44,76.46,76.39,76.39,24000.0,58.8634,58.8788,58.8249,58.8249,24000.0
2013-12-17 13:10:00,76.38,76.4,76.32,76.34,13000.0,58.8172,58.8326,58.771,58.7864,13000.0
2013-12-17 13:15:00,76.34,76.35,76.27,76.28,13700.0,58.7864,58.7941,58.7325,58.7402,13700.0
2013-12-17 13:20:00,76.28,76.3,76.23,76.24,9400.0,58.7402,58.7556,58.7017,58.7094,9400.0
2013-12-17 13:25:00,76.25,76.29,76.22,76.29,13500.0,58.7171,58.7479,58.694,58.7479,13500.0
2013-12-17 13:30:00,76.29,76.31,76.26,76.29,24100.0,58.7479,58.7633,58.7248,58.7479,24100.0
2013-12-17 13:35:00,76.3,76.34,76.27,76.29,23500.0,58.7556,58.7864,58.7325,58.7479,23500.0
2013-12-17 13:40:00,76.28,76.3,76.21,76.21,12900.0,58.7402,58.7556,58.6863,58.6863,12900.0
2013-12-17 13:45:00,76.22,76.28,76.21,76.27,30300.0,58.694,58.7402,58.6863,58.7325,30300.0
2013-12-17 13:50:00,76.27,76.3,76.26,76.28,13100.0,58.7325,58.7556,58.7248,58.7402,13100.0
2013-12-17 13:55:00,76.28,76.4,76.28,76.39,44100.0,58.7402,58.8326,58.7402,58.8249,44100.0
2013-12-17 14:00:00,76.39,76.41,76.38,76.4,23100.0,58.8249,58.8403,58.8172,58.8326,23100.0
2013-12-17 14:05:00,76.4,76.5,76.38,76.49,28400.0,58.8326,58.9096,58.8172,58.9019,28400.0
2013-12-17 14:10:00,76.51,76.64,76.5,76.57,33700.0,58.9173,59.0174,58.9096,58.9635,33700.0
2013-12-17 14:15:00,76.55,76.55,76.45,76.48,19400.0,58.9481,58.9481,58.8711,58.8942,19400.0
2013-12-17 14:20:00,76.47,76.58,76.47,76.57,18500.0,58.8865,58.9712,58.8865,58.9635,18500.0
2013-12-17 14:25:00,76.57,76.64,76.56,76.58,19100.0,58.9635,59.0174,58.9558,58.9712,19100.0
2013-12-17 14:30:00,76.58,76.62,76.56,76.57,24100.0,58.9712,59.002,58.9558,58.9635,24100.0
2013-12-17 14:35:00,76.57,76.6,76.54,76.54,13600.0,58.9635,58.9866,58.9404,58.9404,13600.0
2013-12-17 14:40:00,76.54,76.58,76.52,76.56,13800.0,58.9404,58.9712,58.925,58.9558,13800.0
2013-12-17 14:45:00,76.56,76.59,76.55,76.58,16500.0,58.9558,58.9789,58.9481,58.9712,16500.0
2013-12-17 14:50:00,76.57,76.59,76.48,76.5,20600.0,58.9635,58.9789,58.8942,58.9096,20600.0
2013-12-17 14:55:00,76.51,76.6,76.49,76.59,32600.0,58.9173,58.9866,58.9019,58.9789,32600.0
2013-12-17 15:00:00,76.59,76.61,76.49,76.5,32700.0,58.9789,58.9943,58.9019,58.9096,32700.0
2013-12-17 15:05:00,76.5,76.53,76.48,76.51,21900.0,58.9096,58.9327,58.8942,58.9173,21900.0
2013-12-17 15:10:00,76.5,76.54,76.47,76.53,30400.0,58.9096,58.9404,58.8865,58.9327,30400.0
2013-12-17 15:15:00,76.51,76.54,76.47,76.53,28200.0,58.9173,58.9404,58.8865,58.9327,28200.0
2013-12-17 15:20:00,76.53,76.56,76.51,76.55,27200.0,58.9327,58.9558,58.9173,58.9481,27200.0
2013-12-17 15:25:00,76.55,76.66,76.52,76.65,49600.0,58.9481,59.0328,58.925,59.0251,49600.0
2013-12-17 15:30:00,76.66,76.76,76.66,76.7,77100.0,59.0328,59.1098,59.0328,59.0636,77100.0
2013-12-17 15:35:00,76.7,76.72,76.59,76.62,152900.0,59.0636,59.079,58.9789,59.002,152900.0
2013-12-17 15:40:00,76.62,76.62,76.48,76.5,44600.0,59.002,59.002,58.8942,58.9096,44600.0
2013-12-17 15:45:00,76.51,76.65,76.51,76.55,93300.0,58.9173,59.0251,58.9173,58.9481,93300.0
2013-12-17 15:50:00,76.55,76.55,76.47,76.5,82300.0,58.9481,58.9481,58.8865,58.9096,82300.0
2013-12-17 15:55:00,76.5,76.51,76.38,76.39,129800.0,58.9096,58.9173,58.8172,58.8249,129800.0
2013-12-18 09:30:00,77.22,77.22,76.35,76.58,38200.0,59.4641,59.4641,58.7941,58.9712,38200.0
2013-12-18 09:35:00,76.63,76.98,76.55,76.84,25600.0,59.0097,59.2793,58.9481,59.1714,25600.0
2013-12-18 09:40:00,76.81,76.86,76.7,76.84,15800.0,59.1483,59.1869,59.0636,59.1714,15800.0
2013-12-18 09:45:00,76.83,76.95,76.74,76.9,22600.0,59.1637,59.2562,59.0944,59.2177,22600.0
2013-12-18 09:50:00,76.87,76.92,76.82,76.83,20600.0,59.1946,59.2331,59.156,59.1637,20600.0
2013-12-18 09:55:00,76.88,76.92,76.81,76.83,35700.0,59.2023,59.2331,59.1483,59.1637,35700.0
2013-12-18 10:00:00,76.86,76.86,76.65,76.71,72000.0,59.1869,59.1869,59.0251,59.0713,72000.0
2013-12-18 10:05:00,76.71,76.85,76.7,76.72,51800.0,59.0713,59.1791,59.0636,59.079,51800.0
2013-12-18 10:10:00,76.7,76.83,76.64,76.71,31800.0,59.0636,59.1637,59.0174,59.0713,31800.0
2013-12-18 10:15:00,76.73,76.85,76.66,76.68,77200.0,59.0867,59.1791,59.0328,59.0482,77200.0
2013-12-18 10:20:00,76.68,76.86,76.68,76.73,34200.0,59.0482,59.1869,59.0482,59.0867,34200.0
2013-12-18 10:25:00,76.73,76.8,76.66,76.67,27300.0,59.0867,59.1406,59.0328,59.0405,27300.0
2013-12-18 10:30:00,76.65,76.69,76.6,76.69,21700.0,59.0251,59.0559,58.9866,59.0559,21700.0
2013-12-18 10:35:00,76.69,76.81,76.68,76.8,37200.0,59.0559,59.1483,59.0482,59.1406,37200.0
2013-12-18 10:40:00,76.8,76.95,76.79,76.92,60000.0,59.1406,59.2562,59.1329,59.2331,60000.0
2013-12-18 10:45:00,76.93,77.03,76.91,77.0,22500.0,59.2408,59.3178,59.2254,59.2947,22500.0
2013-12-18 10:50:00,77.0,77.0,76.94,76.96,28300.0,59.2947,59.2947,59.2485,59.2639,28300.0
2013-12-18 10:55:00,76.96,76.97,76.87,76.92,40300.0,59.2639,59.2716,59.1946,59.2331,40300.0
2013-12-18 11:00:00,76.92,77.1,76.92,77.1,24900.0,59.2331,59.3717,59.2331,59.3717,24900.0
2013-12-18 11:05:00,77.1,77.14,77.08,77.11,18600.0,59.3717,59.4025,59.3563,59.3794,18600.0
2013-12-18 11:10:00,77.11,77.15,77.05,77.05,21600.0,59.3794,59.4102,59.3332,59.3332,21600.0
2013-12-18 11:15:00,77.05,77.07,77.01,77.06,12300.0,59.3332,59.3486,59.3024,59.3409,12300.0
2013-12-18 11:20:00,77.07,77.24,77.06,77.17,49800.0,59.3486,59.4795,59.3409,59.4256,49800.0
2013-12-18 11:25:00,77.17,77.19,77.13,77.15,21000.0,59.4256,59.441,59.3948,59.4102,21000.0
2013-12-18 11:30:00,77.15,77.23,77.13,77.2,29700.0,59.4102,59.4718,59.3948,59.4487,29700.0
2013-12-18 11:35:00,77.2,77.23,77.13,77.16,24600.0,59.4487,59.4718,59.3948,59.4179,24600.0
2013-12-18 11:40:00,77.15,77.19,77.03,77.09,91300.0,59.4102,59.441,59.3178,59.364,91300.0
2013-12-18 11:45:00,77.1,77.13,76.9,76.9,43000.0,59.3717,59.3948,59.2177,59.2177,43000.0
2013-12-18 11:50:00,76.91,76.91,76.7,76.7,23300.0,59.2254,59.2254,59.0636,59.0636,23300.0
2013-12-18 11:55:00,76.7,76.72,76.58,76.63,18900.0,59.0636,59.079,58.9712,59.0097,18900.0
2013-12-18 12:00:00,76.66,76.85,76.65,76.85,13900.0,59.0328,59.1791,59.0251,59.1791,13900.0
2013-12-18 12:05:00,76.85,76.85,76.77,76.77,11300.0,59.1791,59.1791,59.1175,59.1175,11300.0
2013-12-18 12:10:00,76.75,76.77,76.7,76.72,15700.0,59.1021,59.1175,59.0636,59.079,15700.0
2013-12-18 12:15:00,76.72,76.74,76.7,76.73,10900.0,59.079,59.0944,59.0636,59.0867,10900.0
2013-12-18 12:20:00,76.71,76.72,76.69,76.7,8700.0,59.0713,59.079,59.0559,59.0636,8700.0
2013-12-18 12:25:00,76.7,76.73,76.65,76.65,45300.0,59.0636,59.0867,59.0251,59.0251,45300.0
2013-12-18 12:30:00,76.66,76.73,76.66,76.72,23700.0,59.0328,59.0867,59.0328,59.079,23700.0
2013-12-18 12:35:00,76.73,76.73,76.65,76.68,11500.0,59.0867,59.0867,59.0251,59.0482,11500.0
2013-12-18 12:40:00,76.67,76.7,76.67,76.69,10500.0,59.0405,59.0636,59.0405,59.0559,10500.0
2013-12-18 12:45:00,76.69,76.7,76.64,76.64,16000.0,59.0559,59.0636,59.0174,59.0174,16000.0
2013-12-18 12:50:00,76.65,76.65,76.6,76.62,19600.0,59.0251,59.0251,58.9866,59.002,19600.0
2013-12-18 12:55:00,76.63,76.64,76.49,76.58,28900.0,59.0097,59.0174,58.9019,58.9712,28900.0
2013-12-18 13:00:00,76.58,76.58,76.49,76.53,22400.0,58.9712,58.9712,58.9019,58.9327,22400.0
2013-12-18 13:05:00,76.52,76.54,76.49,76.49,13800.0,58.925,58.9404,58.9019,58.9019,13800.0
2013-12-18 13:10:00,76.48,76.49,76.23,76.29,40500.0,58.8942,58.9019,58.7017,58.7479,40500.0
2013-12-18 13:15:00,76.28,76.33,76.27,76.32,17000.0,58.7402,58.7787,58.7325,58.771,17000.0
2013-12-18 13:20:00,76.31,76.38,76.3,76.35,9000.0,58.7633,58.8172,58.7556,58.7941,9000.0
2013-12-18 13:25:00,76.35,76.37,76.31,76.33,10700.0,58.7941,58.8095,58.7633,58.7787,10700.0
2013-12-18 13:30:00,76.35,76.39,76.33,76.38,13700.0,58.7941,58.8249,58.7787,58.8172,13700.0
2013-12-18 13:35:00,76.38,76.43,76.36,76.41,12400.0,58.8172,58.8557,58.8018,58.8403,12400.0
2013-12-18 13:40:00,76.43,76.43,76.4,76.41,9300.0,58.8557,58.8557,58.8326,58.8403,9300.0
2013-12-18 13:45:00,76.42,76.43,76.32,76.32,14400.0,58.848,58.8557,58.771,58.771,14400.0
2013-12-18 13:50:00,76.32,76.37,76.28,76.37,22700.0,58.771,58.8095,58.7402,58.8095,22700.0
2013-12-18 13:55:00,76.36,76.56,76.28,76.3,38900.0,58.8018,58.9558,58.7402,58.7556,38900.0
2013-12-18 14:00:00,76.26,76.84,75.91,76.84,156300.0,58.7248,59.1714,58.4553,59.1714,156300.0
2013-12-18 14:05:00,76.81,77.37,76.81,77.22,95800.0,59.1483,59.5796,59.1483,59.4641,95800.0
2013-12-18 14:10:00,77.22,77.33,77.05,77.15,36700.0,59.4641,59.5488,59.3332,59.4102,36700.0
2013-12-18 14:15:00,77.09,77.12,76.86,77.0,39800.0,59.364,59.3871,59.1869,59.2947,39800.0
2013-12-18 14:20:00,77.0,77.5,76.96,77.4,65300.0,59.2947,59.6797,59.2639,59.6027,65300.0
2013-12-18 14:25:00,77.36,77.48,77.28,77.38,76500.0,59.5719,59.6643,59.5103,59.5873,76500.0
2013-12-18 14:30:00,77.38,77.44,77.3,77.32,87700.0,59.5873,59.6335,59.5257,59.5411,87700.0
2013-12-18 14:35:00,77.35,77.95,77.31,77.95,90500.0,59.5642,60.0262,59.5334,60.0262,90500.0
2013-12-18 14:40:00,77.95,78.0,77.86,77.92,61800.0,60.0262,60.0647,59.9569,60.0031,61800.0
2013-12-18 14:45:00,77.92,77.99,77.67,77.67,32800.0,60.0031,60.057,59.8106,59.8106,32800.0
2013-12-18 14:50:00,77.67,77.74,77.54,77.58,43900.0,59.8106,59.8645,59.7105,59.7413,43900.0
2013-12-18 14:55:00,77.6,77.79,77.55,77.72,31200.0,59.7567,59.903,59.7182,59.8491,31200.0
2013-12-18 15:00:00,77.71,77.77,77.65,77.74,38600.0,59.8414,59.8876,59.7952,59.8645,38600.0
2013-12-18 15:05:00,77.74,77.81,77.71,77.73,39500.0,59.8645,59.9184,59.8414,59.8568,39500.0
2013-12-18 15:10:00,77.74,78.02,77.74,78.02,114800.0,59.8645,60.0801,59.8645,60.0801,114800.0
2013-12-18 15:15:00,78.02,78.07,77.93,77.95,52400.0,60.0801,60.1186,60.0108,60.0262,52400.0
2013-12-18 15:20:00,77.95,78.0,77.85,77.88,44400.0,60.0262,60.0647,59.9492,59.9723,44400.0
2013-12-18 15:25:00,77.87,77.89,77.7,77.8,52700.0,59.9646,59.98,59.8337,59.9107,52700.0
2013-12-18 15:30:00,77.8,77.83,77.72,77.76,80200.0,59.9107,59.9338,59.8491,59.8799,80200.0
2013-12-18 15:35:00,77.76,78.03,77.74,78.03,80500.0,59.8799,60.0878,59.8645,60.0878,80500.0
2013-12-18 15:40:00,78.01,78.18,77.93,78.17,85100.0,60.0724,60.2033,60.0108,60.1956,85100.0
2013-12-18 15:45:00,78.18,78.21,78.0,78.0,93500.0,60.2033,60.2264,60.0647,60.0647,93500.0
2013-12-18 15:50:00,78.02,78.13,78.01,78.13,100500.0,60.0801,60.1648,60.0724,60.1648,100500.0
2013-12-18 15:55:00,78.12,78.37,78.11,78.19,251000.0,60.1571,60.3496,60.1494,60.211,251000.0
2013-12-19 09:30:00,78.08,78.08,77.61,78.05,79500.0,60.1263,60.1263,59.7644,60.1032,79500.0
2013-12-19 09:35:00,78.05,78.6,78.05,78.55,141200.0,60.1032,60.5268,60.1032,60.4883,141200.0
2013-12-19 09:40:00,78.53,78.6,78.2,78.27,49000.0,60.4729,60.5268,60.2187,60.2726,49000.0
2013-12-19 09:45:00,78.31,78.44,78.2,78.25,38000.0,60.3034,60.4035,60.2187,60.2572,38000.0
2013-12-19 09:50:00,78.23,78.27,78.12,78.18,68700.0,60.2418,60.2726,60.1571,60.2033,68700.0
2013-12-19 09:55:00,78.15,78.27,78.02,78.03,69800.0,60.1802,60.2726,60.0801,60.0878,69800.0
2013-12-19 10:00:00,78.03,78.04,77.74,77.85,70400.0,60.0878,60.0955,59.8645,59.9492,70400.0
2013-12-19 10:05:00,77.89,77.91,77.52,77.66,42200.0,59.98,59.9954,59.6951,59.8029,42200.0
2013-12-19 10:10:00,77.63,77.76,77.57,77.69,79000.0,59.7798,59.8799,59.7336,59.826,79000.0
2013-12-19 10:15:00,77.71,77.78,77.56,77.71,48800.0,59.8414,59.8953,59.7259,59.8414,48800.0
2013-12-19 10:20:00,77.7,77.81,77.66,77.8,20200.0,59.8337,59.9184,59.8029,59.9107,20200.0
2013-12-19 10:25:00,77.79,77.81,77.69,77.76,38100.0,59.903,59.9184,59.826,59.8799,38100.0
2013-12-19 10:30:00,77.77,77.79,77.66,77.72,36600.0,59.8876,59.903,59.8029,59.8491,36600.0
2013-12-19 10:35:00,77.71,77.8,77.65,77.8,15100.0,59.8414,59.9107,59.7952,59.9107,15100.0
2013-12-19 10:40:00,77.81,77.81,77.63,77.81,27800.0,59.9184,59.9184,59.7798,59.9184,27800.0
2013-12-19 10:45:00,77.84,77.84,77.69,77.7,14100.0,59.9415,59.9415,59.826,59.8337,14100.0
2013-12-19 10:50:00,77.72,77.72,77.54,77.67,24800.0,59.8491,59.8491,59.7105,59.8106,24800.0
2013-12-19 10:55:00,77.67,77.67,77.6,77.63,15000.0,59.8106,59.8106,59.7567,59.7798,15000.0
2013-12-19 11:00:00,77.66,77.66,77.54,77.56,19600.0,59.8029,59.8029,59.7105,59.7259,19600.0
2013-12-19 11:05:00,77.55,77.61,77.47,77.6,42400.0,59.7182,59.7644,59.6566,59.7567,42400.0
2013-12-19 11:10:00,77.61,77.79,77.6,77.7,42500.0,59.7644,59.903,59.7567,59.8337,42500.0
2013-12-19 11:15:00,77.69,77.77,77.67,77.71,22800.0,59.826,59.8876,59.8106,59.8414,22800.0
2013-12-19 11:20:00,77.73,77.86,77.71,77.86,17600.0,59.8568,59.9569,59.8414,59.9569,17600.0
2013-12-19 11:25:00,77.86,78.03,77.83,78.0,35400.0,59.9569,60.0878,59.9338,60.0647,35400.0
2013-12-19 11:30:00,78.0,78.03,77.96,77.99,37900.0,60.0647,60.0878,60.0339,60.057,37900.0
2013-12-19 11:35:00,78.0,78.03,77.97,78.03,18000.0,60.0647,60.0878,60.0416,60.0878,18000.0
2013-12-19 11:40:00,78.03,78.13,78.03,78.1,20400.0,60.0878,60.1648,60.0878,60.1417,20400.0
2013-12-19 11:45:00,78.09,78.1,77.98,78.08,42700.0,60.134,60.1417,60.0493,60.1263,42700.0
2013-12-19 11:50:00,78.08,78.1,77.99,78.09,15600.0,60.1263,60.1417,60.057,60.134,15600.0
2013-12-19 11:55:00,78.09,78.1,78.03,78.06,20100.0,60.134,60.1417,60.0878,60.1109,20100.0
2013-12-19 12:00:00,78.04,78.09,78.0,78.01,17700.0,60.0955,60.134,60.0647,60.0724,17700.0
2013-12-19 12:05:00,78.01,78.14,78.01,78.14,33100.0,60.0724,60.1725,60.0724,60.1725,33100.0
2013-12-19 12:10:00,78.14,78.14,78.02,78.08,27500.0,60.1725,60.1725,60.0801,60.1263,27500.0
2013-12-19 12:15:00,78.07,78.09,78.0,78.06,35200.0,60.1186,60.134,60.0647,60.1109,35200.0
2013-12-19 12:20:00,78.06,78.1,78.0,78.08,28500.0,60.1109,60.1417,60.0647,60.1263,28500.0
2013-12-19 12:25:00,78.07,78.1,77.96,78.05,37200.0,60.1186,60.1417,60.0339,60.1032,37200.0
2013-12-19 12:30:00,78.05,78.08,77.99,78.0,45700.0,60.1032,60.1263,60.057,60.0647,45700.0
2013-12-19 12:35:00,77.99,78.0,77.96,77.97,14600.0,60.057,60.0647,60.0339,60.0416,14600.0
2013-12-19 12:40:00,77.96,78.05,77.96,78.02,29000.0,60.0339,60.1032,60.0339,60.0801,29000.0
2013-12-19 12:45:00,78.01,78.02,77.98,78.01,13800.0,60.0724,60.0801,60.0493,60.0724,13800.0
2013-12-19 12:50:00,78.02,78.03,77.95,77.97,21900.0,60.0801,60.0878,60.0262,60.0416,21900.0
2013-12-19 12:55:00,77.98,78.03,77.98,78.03,23100.0,60.0493,60.0878,60.0493,60.0878,23100.0
2013-12-19 13:00:00,78.03,78.05,77.96,77.99,22800.0,60.0878,60.1032,60.0339,60.057,22800.0
2013-12-19 13:05:00,77.99,78.08,77.99,78.07,12100.0,60.057,60.1263,60.057,60.1186,12100.0
2013-12-19 13:10:00,78.07,78.08,78.01,78.01,15600.0,60.1186,60.1263,60.0724,60.0724,15600.0
2013-12-19 13:15:00,78.01,78.11,78.0,78.07,20400.0,60.0724,60.1494,60.0647,60.1186,20400.0
2013-12-19 13:20:00,78.07,78.09,77.98,78.01,25000.0,60.1186,60.134,60.0493,60.0724,25000.0
2013-12-19 13:25:00,78.01,78.09,78.01,78.04,23800.0,60.0724,60.134,60.0724,60.0955,23800.0
2013-12-19 13:30:00,78.03,78.18,78.03,78.18,25100.0,60.0878,60.2033,60.0878,60.2033,25100.0
2013-12-19 13:35:00,78.16,78.19,78.11,78.13,16000.0,60.1879,60.211,60.1494,60.1648,16000.0
2013-12-19 13:40:00,78.12,78.25,78.11,78.23,13000.0,60.1571,60.2572,60.1494,60.2418,13000.0
2013-12-19 13:45:00,78.25,78.33,78.22,78.24,40600.0,60.2572,60.3188,60.2341,60.2495,40600.0
2013-12-19 13:50:00,78.24,78.25,78.19,78.19,27500.0,60.2495,60.2572,60.211,60.211,27500.0
2013-12-19 13:55:00,78.19,78.27,78.18,78.26,18800.0,60.211,60.2726,60.2033,60.2649,18800.0
2013-12-19 14:00:00,78.27,78.29,78.25,78.27,16000.0,60.2726,60.288,60.2572,60.2726,16000.0
2013-12-19 14:05:00,78.25,78.33,78.25,78.32,18100.0,60.2572,60.3188,60.2572,60.3111,18100.0
2013-12-19 14:10:00,78.32,78.32,78.09,78.14,30700.0,60.3111,60.3111,60.134,60.1725,30700.0
2013-12-19 14:15:00,78.16,78.17,78.09,78.11,17100.0,60.1879,60.1956,60.134,60.1494,17100.0
2013-12-19 14:20:00,78.1,78.14,78.04,78.04,19400.0,60.1417,60.1725,60.0955,60.0955,19400.0
2013-12-19 14:25:00,78.04,78.05,78.0,78.01,21300.0,60.0955,60.1032,60.0647,60.0724,21300.0
2013-12-19 14:30:00,78.0,78.05,77.98,78.05,54100.0,60.0647,60.1032,60.0493,60.1032,54100.0
2013-12-19 14:35:00,78.05,78.05,78.02,78.05,30300.0,60.1032,60.1032,60.0801,60.1032,30300.0
2013-12-19 14:40:00,78.05,78.12,78.04,78.11,27300.0,60.1032,60.1571,60.0955,60.1494,27300.0
2013-12-19 14:45:00,78.12,78.18,78.12,78.15,14700.0,60.1571,60.2033,60.1571,60.1802,14700.0
2013-12-19 14:50:00,78.17,78.18,78.11,78.13,18400.0,60.1956,60.2033,60.1494,60.1648,18400.0
2013-12-19 14:55:00,78.13,78.14,78.1,78.12,19400.0,60.1648,60.1725,60.1417,60.1571,19400.0
2013-12-19 15:00:00,78.12,78.19,78.1,78.19,19300.0,60.1571,60.211,60.1417,60.211,19300.0
2013-12-19 15:05:00,78.19,78.19,78.13,78.17,20900.0,60.211,60.211,60.1648,60.1956,20900.0
2013-12-19 15:10:00,78.16,78.24,78.16,78.23,27100.0,60.1879,60.2495,60.1879,60.2418,27100.0
2013-12-19 15:15:00,78.23,78.27,78.2,78.25,20400.0,60.2418,60.2726,60.2187,60.2572,20400.0
2013-12-19 15:20:00,78.25,78.25,78.22,78.23,15800.0,60.2572,60.2572,60.2341,60.2418,15800.0
2013-12-19 15:25:00,78.23,78.23,78.19,78.21,20200.0,60.2418,60.2418,60.211,60.2264,20200.0
2013-12-19 15:30:00,78.2,78.22,78.13,78.13,33600.0,60.2187,60.2341,60.1648,60.1648,33600.0
2013-12-19 15:35:00,78.14,78.27,78.14,78.27,24200.0,60.1725,60.2726,60.1725,60.2726,24200.0
2013-12-19 15:40:00,78.27,78.27,78.2,78.21,36800.0,60.2726,60.2726,60.2187,60.2264,36800.0
2013-12-19 15:45:00,78.21,78.21,78.13,78.16,51700.0,60.2264,60.2264,60.1648,60.1879,51700.0
2013-12-19 15:50:00,78.16,78.17,78.1,78.12,74200.0,60.1879,60.1956,60.1417,60.1571,74200.0
2013-12-19 15:55:00,78.12,78.16,78.06,78.1,218000.0,60.1571,60.1879,60.1109,60.1417,218000.0
2013-12-20 09:30:00,78.27,78.38,78.11,78.34,429600.0,60.2726,60.3573,60.1494,60.3265,429600.0
2013-12-20 09:35:00,78.34,78.37,78.19,78.28,42300.0,60.3265,60.3496,60.211,60.2803,42300.0
2013-12-20 09:40:00,78.35,78.42,78.18,78.35,32200.0,60.3342,60.3881,60.2033,60.3342,32200.0
2013-12-20 09:45:00,78.35,78.65,78.35,78.65,24900.0,60.3342,60.5653,60.3342,60.5653,24900.0
2013-12-20 09:50:00,78.64,78.65,78.52,78.55,17500.0,60.5576,60.5653,60.4652,60.4883,17500.0
2013-12-20 09:55:00,78.59,78.66,78.54,78.6,21700.0,60.5191,60.573,60.4806,60.5268,21700.0
2013-12-20 10:00:00,78.65,78.73,78.59,78.61,59200.0,60.5653,60.6269,60.5191,60.5345,59200.0
2013-12-20 10:05:00,78.61,78.76,78.55,78.55,42600.0,60.5345,60.65,60.4883,60.4883,42600.0
2013-12-20 10:10:00,78.54,78.55,78.42,78.48,30400.0,60.4806,60.4883,60.3881,60.4343,30400.0
2013-12-20 10:15:00,78.46,78.55,78.43,78.43,19200.0,60.4189,60.4883,60.3958,60.3958,19200.0
2013-12-20 10:20:00,78.43,78.5,78.41,78.46,10700.0,60.3958,60.4497,60.3804,60.4189,10700.0
2013-12-20 10:25:00,78.5,78.55,78.3,78.42,20200.0,60.4497,60.4883,60.2957,60.3881,20200.0
2013-12-20 10:30:00,78.4,78.43,78.32,78.36,29700.0,60.3727,60.3958,60.3111,60.3419,29700.0
2013-12-20 10:35:00,78.37,78.46,78.37,78.42,13700.0,60.3496,60.4189,60.3496,60.3881,13700.0
2013-12-20 10:40:00,78.4,78.43,78.38,78.4,17900.0,60.3727,60.3958,60.3573,60.3727,17900.0
2013-12-20 10:45:00,78.41,78.47,78.38,78.43,13400.0,60.3804,60.4266,60.3573,60.3958,13400.0
2013-12-20 10:50:00,78.44,78.44,78.37,78.37,14900.0,60.4035,60.4035,60.3496,60.3496,14900.0
2013-12-20 10:55:00,78.37,78.46,78.37,78.41,11900.0,60.3496,60.4189,60.3496,60.3804,11900.0
2013-12-20 11:00:00,78.4,78.45,78.35,78.43,15400.0,60.3727,60.4112,60.3342,60.3958,15400.0
2013-12-20 11:05:00,78.44,78.47,78.42,78.44,14800.0,60.4035,60.4266,60.3881,60.4035,14800.0
2013-12-20 11:10:00,78.44,78.5,78.43,78.5,13000.0,60.4035,60.4497,60.3958,60.4497,13000.0
2013-12-20 11:15:00,78.51,78.51,78.46,78.48,15300.0,60.4575,60.4575,60.4189,60.4343,15300.0
2013-12-20 11:20:00,78.48,78.53,78.48,78.53,30600.0,60.4343,60.4729,60.4343,60.4729,30600.0
2013-12-20 11:25:00,78.53,78.53,78.51,78.52,33200.0,60.4729,60.4729,60.4575,60.4652,33200.0
2013-12-20 11:30:00,78.52,78.53,78.5,78.5,38800.0,60.4652,60.4729,60.4497,60.4497,38800.0
2013-12-20 11:35:00,78.51,78.53,78.5,78.51,32000.0,60.4575,60.4729,60.4497,60.4575,32000.0
2013-12-20 11:40:00,78.51,78.52,78.46,78.46,30700.0,60.4575,60.4652,60.4189,60.4189,30700.0
2013-12-20 11:45:00,78.46,78.53,78.45,78.49,50400.0,60.4189,60.4729,60.4112,60.442,50400.0
2013-12-20 11:50:00,78.48,78.5,78.46,78.46,19900.0,60.4343,60.4497,60.4189,60.4189,19900.0
2013-12-20 11:55:00,78.45,78.46,78.4,78.4,15800.0,60.4112,60.4189,60.3727,60.3727,15800.0
2013-12-20 12:00:00,78.4,78.42,78.39,78.41,24500.0,60.3727,60.3881,60.365,60.3804,24500.0
2013-12-20 12:05:00,78.41,78.44,78.4,78.4,18700.0,60.3804,60.4035,60.3727,60.3727,18700.0
2013-12-20 12:10:00,78.4,78.42,78.35,78.35,25100.0,60.3727,60.3881,60.3342,60.3342,25100.0
2013-12-20 12:15:00,78.36,78.37,78.32,78.35,41800.0,60.3419,60.3496,60.3111,60.3342,41800.0
2013-12-20 12:20:00,78.36,78.41,78.33,78.41,21000.0,60.3419,60.3804,60.3188,60.3804,21000.0
2013-12-20 12:25:00,78.41,78.47,78.4,78.45,19800.0,60.3804,60.4266,60.3727,60.4112,19800.0
2013-12-20 12:30:00,78.47,78.5,78.44,78.49,22400.0,60.4266,60.4497,60.4035,60.442,22400.0
2013-12-20 12:35:00,78.49,78.53,78.45,78.47,21700.0,60.442,60.4729,60.4112,60.4266,21700.0
2013-12-20 12:40:00,78.45,78.52,78.45,78.48,17200.0,60.4112,60.4652,60.4112,60.4343,17200.0
2013-12-20 12:45:00,78.48,78.51,78.47,78.48,13500.0,60.4343,60.4575,60.4266,60.4343,13500.0
2013-12-20 12:50:00,78.49,78.5,78.47,78.48,7200.0,60.442,60.4497,60.4266,60.4343,7200.0
2013-12-20 12:55:00,78.48,78.5,78.43,78.45,26800.0,60.4343,60.4497,60.3958,60.4112,26800.0
2013-12-20 13:00:00,78.44,78.51,78.43,78.49,15800.0,60.4035,60.4575,60.3958,60.442,15800.0
2013-12-20 13:05:00,78.49,78.49,78.45,78.49,14100.0,60.442,60.442,60.4112,60.442,14100.0
2013-12-20 13:10:00,78.47,78.49,78.44,78.44,21300.0,60.4266,60.442,60.4035,60.4035,21300.0
2013-12-20 13:15:00,78.44,78.46,78.42,78.42,11700.0,60.4035,60.4189,60.3881,60.3881,11700.0
2013-12-20 13:20:00,78.42,78.46,78.42,78.45,9200.0,60.3881,60.4189,60.3881,60.4112,9200.0
2013-12-20 13:25:00,78.46,78.47,78.42,78.44,16200.0,60.4189,60.4266,60.3881,60.4035,16200.0
2013-12-20 13:30:00,78.44,78.44,78.38,78.39,11600.0,60.4035,60.4035,60.3573,60.365,11600.0
2013-12-20 13:35:00,78.4,78.46,78.4,78.44,16100.0,60.3727,60.4189,60.3727,60.4035,16100.0
2013-12-20 13:40:00,78.43,78.48,78.43,78.46,19600.0,60.3958,60.4343,60.3958,60.4189,19600.0
2013-12-20 13:45:00,78.46,78.51,78.45,78.46,32300.0,60.4189,60.4575,60.4112,60.4189,32300.0
2013-12-20 13:50:00,78.47,78.53,78.46,78.48,18100.0,60.4266,60.4729,60.4189,60.4343,18100.0
2013-12-20 13:55:00,78.46,78.51,78.46,78.48,30400.0,60.4189,60.4575,60.4189,60.4343,30400.0
2013-12-20 14:00:00,78.49,78.51,78.44,78.5,71900.0,60.442,60.4575,60.4035,60.4497,71900.0
2013-12-20 14:05:00,78.5,78.53,78.48,78.49,28000.0,60.4497,60.4729,60.4343,60.442,28000.0
2013-12-20 14:10:00,78.48,78.52,78.48,78.49,18100.0,60.4343,60.4652,60.4343,60.442,18100.0
2013-12-20 14:15:00,78.49,78.5,78.46,78.47,21800.0,60.442,60.4497,60.4189,60.4266,21800.0
2013-12-20 14:20:00,78.46,78.47,78.42,78.43,36100.0,60.4189,60.4266,60.3881,60.3958,36100.0
2013-12-20 14:25:00,78.42,78.42,78.38,78.39,21400.0,60.3881,60.3881,60.3573,60.365,21400.0
2013-12-20 14:30:00,78.39,78.41,78.39,78.39,15000.0,60.365,60.3804,60.365,60.365,15000.0
2013-12-20 14:35:00,78.4,78.4,78.33,78.33,28500.0,60.3727,60.3727,60.3188,60.3188,28500.0
2013-12-20 14:40:00,78.33,78.34,78.27,78.31,26100.0,60.3188,60.3265,60.2726,60.3034,26100.0
2013-12-20 14:45:00,78.31,78.34,78.27,78.28,40900.0,60.3034,60.3265,60.2726,60.2803,40900.0
2013-12-20 14:50:00,78.29,78.29,78.23,78.24,49100.0,60.288,60.288,60.2418,60.2495,49100.0
2013-12-20 14:55:00,78.23,78.25,78.23,78.23,24000.0,60.2418,60.2572,60.2418,60.2418,24000.0
2013-12-20 15:00:00,78.23,78.24,78.11,78.11,33700.0,60.2418,60.2495,60.1494,60.1494,33700.0
2013-12-20 15:05:00,78.12,78.13,78.01,78.03,46100.0,60.1571,60.1648,60.0724,60.0878,46100.0
2013-12-20 15:10:00,78.04,78.11,78.0,78.09,75200.0,60.0955,60.1494,60.0647,60.134,75200.0
2013-12-20 15:15:00,78.11,78.13,78.08,78.09,20900.0,60.1494,60.1648,60.1263,60.134,20900.0
2013-12-20 15:20:00,78.08,78.09,78.0,78.0,28100.0,60.1263,60.134,60.0647,60.0647,28100.0
2013-12-20 15:25:00,78.0,78.01,77.85,77.91,35500.0,60.0647,60.0724,59.9492,59.9954,35500.0
2013-12-20 15:30:00,77.91,77.96,77.81,77.87,57100.0,59.9954,60.0339,59.9184,59.9646,57100.0
2013-12-20 15:35:00,77.86,77.93,77.76,77.89,101600.0,59.9569,60.0108,59.8799,59.98,101600.0
2013-12-20 15:40:00,77.9,78.03,77.87,77.92,62400.0,59.9877,60.0878,59.9646,60.0031,62400.0
2013-12-20 15:45:00,77.93,77.97,77.87,77.97,68700.0,60.0108,60.0416,59.9646,60.0416,68700.0
2013-12-20 15:50:00,77.96,78.01,77.92,77.92,79900.0,60.0339,60.0724,60.0031,60.0031,79900.0
2013-12-20 15:55:00,77.93,78.01,77.89,77.98,220800.0,60.0108,60.0724,59.98,60.0493,220800.0
2013-12-23 09:30:00,79.04,79.19,78.93,79.19,124000.0,60.8656,60.9811,60.7809,60.9811,124000.0
2013-12-23 09:35:00,79.13,79.3,79.07,79.1,68400.0,60.9349,61.0658,60.8887,60.9118,68400.0
2013-12-23 09:40:00,79.07,79.1,78.81,78.9,56500.0,60.8887,60.9118,60.6885,60.7578,56500.0
2013-12-23 09:45:00,78.95,78.95,78.52,78.55,40200.0,60.7963,60.7963,60.4652,60.4883,40200.0
2013-12-23 09:50:00,78.54,78.73,78.54,78.67,26900.0,60.4806,60.6269,60.4806,60.5807,26900.0
2013-12-23 09:55:00,78.67,78.76,78.61,78.67,17300.0,60.5807,60.65,60.5345,60.5807,17300.0
2013-12-23 10:00:00,78.65,78.94,78.62,78.66,33400.0,60.5653,60.7886,60.5422,60.573,33400.0
2013-12-23 10:05:00,78.66,78.76,78.62,78.7,61900.0,60.573,60.65,60.5422,60.6038,61900.0
2013-12-23 10:10:00,78.7,78.74,78.61,78.74,46500.0,60.6038,60.6346,60.5345,60.6346,46500.0
2013-12-23 10:15:00,78.74,78.86,78.68,78.82,33200.0,60.6346,60.727,60.5884,60.6962,33200.0
2013-12-23 10:20:00,78.82,78.82,78.72,78.79,18400.0,60.6962,60.6962,60.6192,60.6731,18400.0
2013-12-23 10:25:00,78.79,78.84,78.76,78.81,22100.0,60.6731,60.7116,60.65,60.6885,22100.0
2013-12-23 10:30:00,78.81,78.83,78.78,78.79,18500.0,60.6885,60.7039,60.6654,60.6731,18500.0
2013-12-23 10:35:00,78.79,78.81,78.76,78.8,23300.0,60.6731,60.6885,60.65,60.6808,23300.0
2013-12-23 10:40:00,78.81,78.81,78.66,78.69,65300.0,60.6885,60.6885,60.573,60.5961,65300.0
2013-12-23 10:45:00,78.69,78.75,78.66,78.67,21700.0,60.5961,60.6423,60.573,60.5807,21700.0
2013-12-23 10:50:00,78.68,78.71,78.62,78.65,30600.0,60.5884,60.6115,60.5422,60.5653,30600.0
2013-12-23 10:55:00,78.62,78.67,78.62,78.66,19600.0,60.5422,60.5807,60.5422,60.573,19600.0
2013-12-23 11:00:00,78.64,78.72,78.63,78.64,48700.0,60.5576,60.6192,60.5499,60.5576,48700.0
2013-12-23 11:05:00,78.67,78.73,78.61,78.63,25400.0,60.5807,60.6269,60.5345,60.5499,25400.0
2013-12-23 11:10:00,78.66,78.7,78.62,78.66,17400.0,60.573,60.6038,60.5422,60.573,17400.0
2013-12-23 11:15:00,78.66,78.76,78.64,78.72,19100.0,60.573,60.65,60.5576,60.6192,19100.0
2013-12-23 11:20:00,78.71,78.75,78.63,78.65,15900.0,60.6115,60.6423,60.5499,60.5653,15900.0
2013-12-23 11:25:00,78.65,78.69,78.63,78.66,11900.0,60.5653,60.5961,60.5499,60.573,11900.0
2013-12-23 11:30:00,78.66,78.72,78.64,78.72,22900.0,60.573,60.6192,60.5576,60.6192,22900.0
2013-12-23 11:35:00,78.72,78.8,78.72,78.77,25100.0,60.6192,60.6808,60.6192,60.6577,25100.0
2013-12-23 11:40:00,78.79,78.81,78.7,78.73,22200.0,60.6731,60.6885,60.6038,60.6269,22200.0
2013-12-23 11:45:00,78.71,78.73,78.61,78.62,29500.0,60.6115,60.6269,60.5345,60.5422,29500.0
2013-12-23 11:50:00,78.62,78.77,78.62,78.75,22900.0,60.5422,60.6577,60.5422,60.6423,22900.0
2013-12-23 11:55:00,78.74,78.75,78.7,78.71,10300.0,60.6346,60.6423,60.6038,60.6115,10300.0
2013-12-23 12:00:00,78.71,78.72,78.68,78.7,19900.0,60.6115,60.6192,60.5884,60.6038,19900.0
2013-12-23 12:05:00,78.69,78.7,78.68,78.7,17300.0,60.5961,60.6038,60.5884,60.6038,17300.0
2013-12-23 12:10:00,78.71,78.71,78.68,78.7,14000.0,60.6115,60.6115,60.5884,60.6038,14000.0
2013-12-23 12:15:00,78.7,78.7,78.64,78.65,14700.0,60.6038,60.6038,60.5576,60.5653,14700.0
2013-12-23 12:20:00,78.64,78.67,78.64,78.67,15500.0,60.5576,60.5807,60.5576,60.5807,15500.0
2013-12-23 12:25:00,78.67,78.68,78.66,78.67,12300.0,60.5807,60.5884,60.573,60.5807,12300.0
2013-12-23 12:30:00,78.67,78.68,78.64,78.64,11000.0,60.5807,60.5884,60.5576,60.5576,11000.0
2013-12-23 12:35:00,78.65,78.67,78.64,78.65,8300.0,60.5653,60.5807,60.5576,60.5653,8300.0
2013-12-23 12:40:00,78.66,78.68,78.64,78.64,26300.0,60.573,60.5884,60.5576,60.5576,26300.0
2013-12-23 12:45:00,78.65,78.7,78.64,78.68,12000.0,60.5653,60.6038,60.5576,60.5884,12000.0
2013-12-23 12:50:00,78.69,78.7,78.64,78.66,15200.0,60.5961,60.6038,60.5576,60.573,15200.0
2013-12-23 12:55:00,78.68,78.68,78.61,78.64,12900.0,60.5884,60.5884,60.5345,60.5576,12900.0
2013-12-23 13:00:00,78.61,78.63,78.52,78.54,18200.0,60.5345,60.5499,60.4652,60.4806,18200.0
2013-12-23 13:05:00,78.55,78.57,78.52,78.56,18100.0,60.4883,60.5037,60.4652,60.496,18100.0
2013-12-23 13:10:00,78.56,78.56,78.53,78.55,12600.0,60.496,60.496,60.4729,60.4883,12600.0
2013-12-23 13:15:00,78.53,78.54,78.48,78.48,22000.0,60.4729,60.4806,60.4343,60.4343,22000.0
2013-12-23 13:20:00,78.5,78.57,78.48,78.53,24100.0,60.4497,60.5037,60.4343,60.4729,24100.0
2013-12-23 13:25:00,78.54,78.54,78.49,78.5,9300.0,60.4806,60.4806,60.442,60.4497,9300.0
2013-12-23 13:30:00,78.5,78.52,78.47,78.5,20200.0,60.4497,60.4652,60.4266,60.4497,20200.0
2013-12-23 13:35:00,78.5,78.5,78.42,78.42,13400.0,60.4497,60.4497,60.3881,60.3881,13400.0
2013-12-23 13:40:00,78.42,78.46,78.39,78.43,14700.0,60.3881,60.4189,60.365,60.3958,14700.0
2013-12-23 13:45:00,78.42,78.44,78.37,78.38,14100.0,60.3881,60.4035,60.3496,60.3573,14100.0
2013-12-23 13:50:00,78.38,78.38,78.32,78.35,12600.0,60.3573,60.3573,60.3111,60.3342,12600.0
2013-12-23 13:55:00,78.35,78.41,78.31,78.39,16900.0,60.3342,60.3804,60.3034,60.365,16900.0
2013-12-23 14:00:00,78.39,78.39,78.3,78.31,8300.0,60.365,60.365,60.2957,60.3034,8300.0
2013-12-23 14:05:00,78.31,78.39,78.31,78.37,14000.0,60.3034,60.365,60.3034,60.3496,14000.0
2013-12-23 14:10:00,78.39,78.48,78.37,78.48,12300.0,60.365,60.4343,60.3496,60.4343,12300.0
2013-12-23 14:15:00,78.48,78.52,78.45,78.47,17200.0,60.4343,60.4652,60.4112,60.4266,17200.0
2013-12-23 14:20:00,78.47,78.5,78.44,78.47,10900.0,60.4266,60.4497,60.4035,60.4266,10900.0
2013-12-23 14:25:00,78.47,78.48,78.35,78.36,13600.0,60.4266,60.4343,60.3342,60.3419,13600.0
2013-12-23 14:30:00,78.37,78.41,78.31,78.31,10200.0,60.3496,60.3804,60.3034,60.3034,10200.0
2013-12-23 14:35:00,78.31,78.4,78.29,78.36,10400.0,60.3034,60.3727,60.288,60.3419,10400.0
2013-12-23 14:40:00,78.36,78.36,78.3,78.31,11000.0,60.3419,60.3419,60.2957,60.3034,11000.0
2013-12-23 14:45:00,78.33,78.38,78.33,78.34,21000.0,60.3188,60.3573,60.3188,60.3265,21000.0
2013-12-23 14:50:00,78.35,78.37,78.3,78.3,12700.0,60.3342,60.3496,60.2957,60.2957,12700.0
2013-12-23 14:55:00,78.31,78.36,78.27,78.33,26200.0,60.3034,60.3419,60.2726,60.3188,26200.0
2013-12-23 15:00:00,78.33,78.35,78.27,78.31,34000.0,60.3188,60.3342,60.2726,60.3034,34000.0
2013-12-23 15:05:00,78.31,78.34,78.26,78.26,15300.0,60.3034,60.3265,60.2649,60.2649,15300.0
2013-12-23 15:10:00,78.26,78.34,78.25,78.28,32300.0,60.2649,60.3265,60.2572,60.2803,32300.0
2013-12-23 15:15:00,78.29,78.34,78.26,78.34,13300.0,60.288,60.3265,60.2649,60.3265,13300.0
2013-12-23 15:20:00,78.34,78.36,78.26,78.31,21000.0,60.3265,60.3419,60.2649,60.3034,21000.0
2013-12-23 15:25:00,78.31,78.41,78.31,78.39,13400.0,60.3034,60.3804,60.3034,60.365,13400.0
2013-12-23 15:30:00,78.41,78.53,78.41,78.51,24700.0,60.3804,60.4729,60.3804,60.4575,24700.0
2013-12-23 15:35:00,78.51,78.51,78.41,78.44,23100.0,60.4575,60.4575,60.3804,60.4035,23100.0
2013-12-23 15:40:00,78.44,78.47,78.42,78.42,21000.0,60.4035,60.4266,60.3881,60.3881,21000.0
2013-12-23 15:45:00,78.42,78.42,78.32,78.33,24400.0,60.3881,60.3881,60.3111,60.3188,24400.0
2013-12-23 15:50:00,78.33,78.4,78.31,78.39,34500.0,60.3188,60.3727,60.3034,60.365,34500.0
2013-12-23 15:55:00,78.39,78.42,78.33,78.41,62100.0,60.365,60.3881,60.3188,60.3804,62100.0
2013-12-24 09:30:00,78.46,78.64,78.33,78.62,26500.0,60.4189,60.5576,60.3188,60.5422,26500.0
2013-12-24 09:35:00,78.62,78.79,78.47,78.51,25900.0,60.5422,60.6731,60.4266,60.4575,25900.0
2013-12-24 09:40:00,78.53,78.65,78.41,78.61,15500.0,60.4729,60.5653,60.3804,60.5345,15500.0
2013-12-24 09:45:00,78.57,78.59,78.49,78.59,14300.0,60.5037,60.5191,60.442,60.5191,14300.0
2013-12-24 09:50:00,78.58,78.59,78.5,78.51,11800.0,60.5114,60.5191,60.4497,60.4575,11800.0
2013-12-24 09:55:00,78.5,78.56,78.26,78.33,11300.0,60.4497,60.496,60.2649,60.3188,11300.0
2013-12-24 10:00:00,78.32,78.41,78.26,78.39,14000.0,60.3111,60.3804,60.2649,60.365,14000.0
2013-12-24 10:05:00,78.39,78.48,78.33,78.47,15400.0,60.365,60.4343,60.3188,60.4266,15400.0
2013-12-24 10:10:00,78.5,78.5,78.37,78.37,7100.0,60.4497,60.4497,60.3496,60.3496,7100.0
2013-12-24 10:15:00,78.37,78.41,78.27,78.29,13200.0,60.3496,60.3804,60.2726,60.288,13200.0
2013-12-24 10:20:00,78.29,78.29,78.21,78.23,12900.0,60.288,60.288,60.2264,60.2418,12900.0
2013-12-24 10:25:00,78.24,78.48,78.24,78.45,13300.0,60.2495,60.4343,60.2495,60.4112,13300.0
2013-12-24 10:30:00,78.43,78.5,78.37,78.48,10100.0,60.3958,60.4497,60.3496,60.4343,10100.0
2013-12-24 10:35:00,78.47,78.5,78.4,78.43,14700.0,60.4266,60.4497,60.3727,60.3958,14700.0
2013-12-24 10:40:00,78.43,78.6,78.43,78.58,16500.0,60.3958,60.5268,60.3958,60.5114,16500.0
2013-12-24 10:45:00,78.56,78.56,78.48,78.5,13700.0,60.496,60.496,60.4343,60.4497,13700.0
2013-12-24 10:50:00,78.51,78.6,78.51,78.52,7200.0,60.4575,60.5268,60.4575,60.4652,7200.0
2013-12-24 10:55:00,78.51,78.56,78.48,78.5,12000.0,60.4575,60.496,60.4343,60.4497,12000.0
2013-12-24 11:00:00,78.5,78.52,78.39,78.4,16000.0,60.4497,60.4652,60.365,60.3727,16000.0
2013-12-24 11:05:00,78.41,78.41,78.32,78.32,7800.0,60.3804,60.3804,60.3111,60.3111,7800.0
2013-12-24 11:10:00,78.31,78.44,78.3,78.44,8600.0,60.3034,60.4035,60.2957,60.4035,8600.0
2013-12-24 11:15:00,78.44,78.5,78.42,78.46,10400.0,60.4035,60.4497,60.3881,60.4189,10400.0
2013-12-24 11:20:00,78.46,78.48,78.35,78.38,11400.0,60.4189,60.4343,60.3342,60.3573,11400.0
2013-12-24 11:25:00,78.39,78.49,78.39,78.44,16200.0,60.365,60.442,60.365,60.4035,16200.0
2013-12-24 11:30:00,78.44,78.48,78.44,78.47,8400.0,60.4035,60.4343,60.4035,60.4266,8400.0
2013-12-24 11:35:00,78.47,78.49,78.45,78.45,8700.0,60.4266,60.442,60.4112,60.4112,8700.0
2013-12-24 11:40:00,78.46,78.57,78.45,78.45,9700.0,60.4189,60.5037,60.4112,60.4112,9700.0
2013-12-24 11:45:00,78.45,78.6,78.45,78.59,9200.0,60.4112,60.5268,60.4112,60.5191,9200.0
2013-12-24 11:50:00,78.55,78.59,78.48,78.48,6900.0,60.4883,60.5191,60.4343,60.4343,6900.0
2013-12-24 11:55:00,78.48,78.57,78.47,78.52,17300.0,60.4343,60.5037,60.4266,60.4652,17300.0
2013-12-24 12:00:00,78.53,78.55,78.49,78.55,11900.0,60.4729,60.4883,60.442,60.4883,11900.0
2013-12-24 12:05:00,78.55,78.57,78.49,78.49,10400.0,60.4883,60.5037,60.442,60.442,10400.0
2013-12-24 12:10:00,78.49,78.55,78.48,78.55,15200.0,60.442,60.4883,60.4343,60.4883,15200.0
2013-12-24 12:15:00,78.55,78.6,78.5,78.51,18300.0,60.4883,60.5268,60.4497,60.4575,18300.0
2013-12-24 12:20:00,78.51,78.59,78.51,78.57,13700.0,60.4575,60.5191,60.4575,60.5037,13700.0
2013-12-24 12:25:00,78.58,78.6,78.52,78.58,16700.0,60.5114,60.5268,60.4652,60.5114,16700.0
2013-12-24 12:30:00,78.6,78.61,78.53,78.53,12200.0,60.5268,60.5345,60.4729,60.4729,12200.0
2013-12-24 12:35:00,78.52,78.61,78.52,78.61,15900.0,60.4652,60.5345,60.4652,60.5345,15900.0
2013-12-24 12:40:00,78.62,78.71,78.6,78.7,12600.0,60.5422,60.6115,60.5268,60.6038,12600.0
2013-12-24 12:45:00,78.7,78.74,78.7,78.71,20400.0,60.6038,60.6346,60.6038,60.6115,20400.0
2013-12-24 12:50:00,78.7,78.77,78.7,78.72,28200.0,60.6038,60.6577,60.6038,60.6192,28200.0
2013-12-24 12:55:00,78.73,78.76,78.67,78.69,48000.0,60.6269,60.65,60.5807,60.5961,48000.0
2013-12-26 09:30:00,79.19,79.19,78.73,78.84,27000.0,60.9811,60.9811,60.6269,60.7116,27000.0
2013-12-26 09:35:00,78.85,78.93,78.76,78.82,21700.0,60.7193,60.7809,60.65,60.6962,21700.0
2013-12-26 09:40:00,78.82,78.86,78.71,78.73,12700.0,60.6962,60.727,60.6115,60.6269,12700.0
2013-12-26 09:45:00,78.75,78.78,78.55,78.61,15600.0,60.6423,60.6654,60.4883,60.5345,15600.0
2013-12-26 09:50:00,78.67,78.69,78.57,78.62,15900.0,60.5807,60.5961,60.5037,60.5422,15900.0
2013-12-26 09:55:00,78.62,78.77,78.58,78.73,14300.0,60.5422,60.6577,60.5114,60.6269,14300.0
2013-12-26 10:00:00,78.72,78.76,78.67,78.7,26700.0,60.6192,60.65,60.5807,60.6038,26700.0
2013-12-26 10:05:00,78.71,78.72,78.53,78.56,12000.0,60.6115,60.6192,60.4729,60.496,12000.0
2013-12-26 10:10:00,78.54,78.54,78.42,78.48,14600.0,60.4806,60.4806,60.3881,60.4343,14600.0
2013-12-26 10:15:00,78.5,78.65,78.48,78.65,16000.0,60.4497,60.5653,60.4343,60.5653,16000.0
2013-12-26 10:20:00,78.64,78.7,78.59,78.69,35100.0,60.5576,60.6038,60.5191,60.5961,35100.0
2013-12-26 10:25:00,78.68,78.78,78.68,78.72,15100.0,60.5884,60.6654,60.5884,60.6192,15100.0
2013-12-26 10:30:00,78.72,78.85,78.72,78.82,12000.0,60.6192,60.7193,60.6192,60.6962,12000.0
2013-12-26 10:35:00,78.82,78.86,78.81,78.83,9600.0,60.6962,60.727,60.6885,60.7039,9600.0
2013-12-26 10:40:00,78.83,78.85,78.71,78.77,22400.0,60.7039,60.7193,60.6115,60.6577,22400.0
2013-12-26 10:45:00,78.77,78.85,78.71,78.8,53800.0,60.6577,60.7193,60.6115,60.6808,53800.0
2013-12-26 10:50:00,78.8,78.85,78.7,78.79,32400.0,60.6808,60.7193,60.6038,60.6731,32400.0
2013-12-26 10:55:00,78.79,78.84,78.77,78.84,8700.0,60.6731,60.7116,60.6577,60.7116,8700.0
2013-12-26 11:00:00,78.83,78.84,78.73,78.73,10000.0,60.7039,60.7116,60.6269,60.6269,10000.0
2013-12-26 11:05:00,78.73,78.79,78.72,78.77,10900.0,60.6269,60.6731,60.6192,60.6577,10900.0
2013-12-26 11:10:00,78.78,78.83,78.71,78.82,18000.0,60.6654,60.7039,60.6115,60.6962,18000.0
2013-12-26 11:15:00,78.83,78.91,78.83,78.9,18300.0,60.7039,60.7655,60.7039,60.7578,18300.0
2013-12-26 11:20:00,78.89,79.0,78.88,79.0,26600.0,60.7501,60.8348,60.7424,60.8348,26600.0
2013-12-26 11:25:00,79.0,79.06,79.0,79.05,11400.0,60.8348,60.881,60.8348,60.8733,11400.0
2013-12-26 11:30:00,79.04,79.04,79.0,79.04,8900.0,60.8656,60.8656,60.8348,60.8656,8900.0
2013-12-26 11:35:00,79.04,79.07,79.0,79.04,21800.0,60.8656,60.8887,60.8348,60.8656,21800.0
2013-12-26 11:40:00,79.03,79.07,79.0,79.0,13900.0,60.8579,60.8887,60.8348,60.8348,13900.0
2013-12-26 11:45:00,79.0,79.04,78.95,79.03,11900.0,60.8348,60.8656,60.7963,60.8579,11900.0
2013-12-26 11:50:00,79.01,79.01,78.94,78.97,11500.0,60.8425,60.8425,60.7886,60.8117,11500.0
2013-12-26 11:55:00,78.97,79.0,78.9,79.0,29500.0,60.8117,60.8348,60.7578,60.8348,29500.0
2013-12-26 12:00:00,78.99,79.01,78.93,78.94,11900.0,60.8271,60.8425,60.7809,60.7886,11900.0
2013-12-26 12:05:00,78.95,79.01,78.83,78.83,17400.0,60.7963,60.8425,60.7039,60.7039,17400.0
2013-12-26 12:10:00,78.83,78.84,78.72,78.72,13500.0,60.7039,60.7116,60.6192,60.6192,13500.0
2013-12-26 12:15:00,78.72,78.73,78.69,78.73,7800.0,60.6192,60.6269,60.5961,60.6269,7800.0
2013-12-26 12:20:00,78.73,78.74,78.65,78.65,9700.0,60.6269,60.6346,60.5653,60.5653,9700.0
2013-12-26 12:25:00,78.64,78.64,78.57,78.61,10200.0,60.5576,60.5576,60.5037,60.5345,10200.0
2013-12-26 12:30:00,78.64,78.65,78.61,78.62,4600.0,60.5576,60.5653,60.5345,60.5422,4600.0
2013-12-26 12:35:00,78.62,78.71,78.61,78.71,8700.0,60.5422,60.6115,60.5345,60.6115,8700.0
2013-12-26 12:40:00,78.71,78.76,78.68,78.68,12400.0,60.6115,60.65,60.5884,60.5884,12400.0
2013-12-26 12:45:00,78.67,78.74,78.67,78.74,5500.0,60.5807,60.6346,60.5807,60.6346,5500.0
2013-12-26 12:50:00,78.73,78.74,78.71,78.72,2600.0,60.6269,60.6346,60.6115,60.6192,2600.0
2013-12-26 12:55:00,78.72,78.8,78.71,78.78,10800.0,60.6192,60.6808,60.6115,60.6654,10800.0
2013-12-26 13:00:00,78.78,78.84,78.77,78.83,7700.0,60.6654,60.7116,60.6577,60.7039,7700.0
2013-12-26 13:05:00,78.85,78.86,78.82,78.82,9800.0,60.7193,60.727,60.6962,60.6962,9800.0
2013-12-26 13:10:00,78.82,78.86,78.72,78.72,17600.0,60.6962,60.727,60.6192,60.6192,17600.0
2013-12-26 13:15:00,78.71,78.79,78.71,78.78,5700.0,60.6115,60.6731,60.6115,60.6654,5700.0
2013-12-26 13:20:00,78.79,78.79,78.73,78.73,5300.0,60.6731,60.6731,60.6269,60.6269,5300.0
2013-12-26 13:25:00,78.73,78.76,78.72,78.76,7400.0,60.6269,60.65,60.6192,60.65,7400.0
2013-12-26 13:30:00,78.76,78.77,78.72,78.72,9000.0,60.65,60.6577,60.6192,60.6192,9000.0
2013-12-26 13:35:00,78.72,78.75,78.72,78.75,4800.0,60.6192,60.6423,60.6192,60.6423,4800.0
2013-12-26 13:40:00,78.75,78.76,78.73,78.74,8500.0,60.6423,60.65,60.6269,60.6346,8500.0
2013-12-26 13:45:00,78.74,78.75,78.72,78.72,4600.0,60.6346,60.6423,60.6192,60.6192,4600.0
2013-12-26 13:50:00,78.73,78.81,78.73,78.81,15000.0,60.6269,60.6885,60.6269,60.6885,15000.0
2013-12-26 13:55:00,78.8,78.87,78.78,78.84,10400.0,60.6808,60.7347,60.6654,60.7116,10400.0
2013-12-26 14:00:00,78.85,78.94,78.83,78.92,14600.0,60.7193,60.7886,60.7039,60.7732,14600.0
2013-12-26 14:05:00,78.92,78.92,78.88,78.9,7400.0,60.7732,60.7732,60.7424,60.7578,7400.0
2013-12-26 14:10:00,78.9,78.92,78.88,78.89,6000.0,60.7578,60.7732,60.7424,60.7501,6000.0
2013-12-26 14:15:00,78.89,78.89,78.85,78.86,10800.0,60.7501,60.7501,60.7193,60.727,10800.0
2013-12-26 14:20:00,78.86,78.88,78.84,78.85,6800.0,60.727,60.7424,60.7116,60.7193,6800.0
2013-12-26 14:25:00,78.85,78.85,78.79,78.8,5700.0,60.7193,60.7193,60.6731,60.6808,5700.0
2013-12-26 14:30:00,78.79,78.85,78.78,78.83,10700.0,60.6731,60.7193,60.6654,60.7039,10700.0
2013-12-26 14:35:00,78.83,78.84,78.75,78.75,7100.0,60.7039,60.7116,60.6423,60.6423,7100.0
2013-12-26 14:40:00,78.75,78.79,78.74,78.79,8000.0,60.6423,60.6731,60.6346,60.6731,8000.0
2013-12-26 14:45:00,78.8,78.8,78.77,78.78,4800.0,60.6808,60.6808,60.6577,60.6654,4800.0
2013-12-26 14:50:00,78.78,78.85,78.77,78.8,9900.0,60.6654,60.7193,60.6577,60.6808,9900.0
2013-12-26 14:55:00,78.8,78.88,78.8,78.86,8400.0,60.6808,60.7424,60.6808,60.727,8400.0
2013-12-26 15:00:00,78.85,78.87,78.8,78.8,7100.0,60.7193,60.7347,60.6808,60.6808,7100.0
2013-12-26 15:05:00,78.81,78.88,78.81,78.87,11400.0,60.6885,60.7424,60.6885,60.7347,11400.0
2013-12-26 15:10:00,78.85,78.89,78.85,78.85,8000.0,60.7193,60.7501,60.7193,60.7193,8000.0
2013-12-26 15:15:00,78.86,78.87,78.84,78.85,8600.0,60.727,60.7347,60.7116,60.7193,8600.0
2013-12-26 15:20:00,78.86,78.89,78.84,78.88,9400.0,60.727,60.7501,60.7116,60.7424,9400.0
2013-12-26 15:25:00,78.89,78.89,78.83,78.88,10700.0,60.7501,60.7501,60.7039,60.7424,10700.0
2013-12-26 15:30:00,78.88,78.89,78.84,78.84,11300.0,60.7424,60.7501,60.7116,60.7116,11300.0
2013-12-26 15:35:00,78.83,78.84,78.8,78.83,17300.0,60.7039,60.7116,60.6808,60.7039,17300.0
2013-12-26 15:40:00,78.83,78.87,78.81,78.85,17900.0,60.7039,60.7347,60.6885,60.7193,17900.0
2013-12-26 15:45:00,78.86,78.87,78.81,78.81,22500.0,60.727,60.7347,60.6885,60.6885,22500.0
2013-12-26 15:50:00,78.8,78.86,78.77,78.86,34200.0,60.6808,60.727,60.6577,60.727,34200.0
2013-12-26 15:55:00,78.84,78.87,78.76,78.84,50300.0,60.7116,60.7347,60.65,60.7116,50300.0
2013-12-27 09:30:00,79.11,79.26,78.85,78.87,39600.0,60.9195,61.035,60.7193,60.7347,39600.0
2013-12-27 09:35:00,78.9,78.92,78.72,78.78,23200.0,60.7578,60.7732,60.6192,60.6654,23200.0
2013-12-27 09:40:00,78.76,78.79,78.72,78.74,24200.0,60.65,60.6731,60.6192,60.6346,24200.0
2013-12-27 09:45:00,78.74,78.94,78.74,78.84,21000.0,60.6346,60.7886,60.6346,60.7116,21000.0
2013-12-27 09:50:00,78.79,78.94,78.79,78.85,18200.0,60.6731,60.7886,60.6731,60.7193,18200.0
2013-12-27 09:55:00,78.85,78.94,78.82,78.89,11700.0,60.7193,60.7886,60.6962,60.7501,11700.0
2013-12-27 10:00:00,78.89,78.93,78.76,78.76,21100.0,60.7501,60.7809,60.65,60.65,21100.0
2013-12-27 10:05:00,78.75,78.84,78.71,78.74,44200.0,60.6423,60.7116,60.6115,60.6346,44200.0
2013-12-27 10:10:00,78.74,78.86,78.72,78.85,44600.0,60.6346,60.727,60.6192,60.7193,44600.0
2013-12-27 10:15:00,78.83,79.08,78.81,79.08,20200.0,60.7039,60.8964,60.6885,60.8964,20200.0
2013-12-27 10:20:00,79.1,79.12,78.98,78.98,15200.0,60.9118,60.9272,60.8194,60.8194,15200.0
2013-12-27 10:25:00,78.98,79.0,78.86,78.87,110600.0,60.8194,60.8348,60.727,60.7347,110600.0
2013-12-27 10:30:00,78.85,78.89,78.77,78.85,22300.0,60.7193,60.7501,60.6577,60.7193,22300.0
2013-12-27 10:35:00,78.87,78.88,78.8,78.83,16600.0,60.7347,60.7424,60.6808,60.7039,16600.0
2013-12-27 10:40:00,78.86,78.86,78.64,78.64,34500.0,60.727,60.727,60.5576,60.5576,34500.0
2013-12-27 10:45:00,78.64,78.77,78.64,78.64,44400.0,60.5576,60.6577,60.5576,60.5576,44400.0
2013-12-27 10:50:00,78.64,78.75,78.55,78.74,24700.0,60.5576,60.6423,60.4883,60.6346,24700.0
2013-12-27 10:55:00,78.75,78.75,78.68,78.68,9200.0,60.6423,60.6423,60.5884,60.5884,9200.0
2013-12-27 11:00:00,78.71,78.74,78.67,78.71,14100.0,60.6115,60.6346,60.5807,60.6115,14100.0
2013-12-27 11:05:00,78.7,78.8,78.7,78.74,14100.0,60.6038,60.6808,60.6038,60.6346,14100.0
2013-12-27 11:10:00,78.74,78.75,78.64,78.68,19800.0,60.6346,60.6423,60.5576,60.5884,19800.0
2013-12-27 11:15:00,78.68,78.72,78.68,78.69,11300.0,60.5884,60.6192,60.5884,60.5961,11300.0
2013-12-27 11:20:00,78.7,78.7,78.59,78.59,13000.0,60.6038,60.6038,60.5191,60.5191,13000.0
2013-12-27 11:25:00,78.58,78.67,78.57,78.64,17600.0,60.5114,60.5807,60.5037,60.5576,17600.0
2013-12-27 11:30:00,78.64,78.69,78.61,78.65,22100.0,60.5576,60.5961,60.5345,60.5653,22100.0
2013-12-27 11:35:00,78.65,78.68,78.61,78.61,13400.0,60.5653,60.5884,60.5345,60.5345,13400.0
2013-12-27 11:40:00,78.6,78.66,78.57,78.57,11800.0,60.5268,60.573,60.5037,60.5037,11800.0
2013-12-27 11:45:00,78.57,78.57,78.52,78.53,10700.0,60.5037,60.5037,60.4652,60.4729,10700.0
2013-12-27 11:50:00,78.52,78.55,78.52,78.55,14300.0,60.4652,60.4883,60.4652,60.4883,14300.0
2013-12-27 11:55:00,78.55,78.55,78.5,78.5,16700.0,60.4883,60.4883,60.4497,60.4497,16700.0
2013-12-27 12:00:00,78.49,78.51,78.42,78.51,24000.0,60.442,60.4575,60.3881,60.4575,24000.0
2013-12-27 12:05:00,78.52,78.66,78.51,78.64,7900.0,60.4652,60.573,60.4575,60.5576,7900.0
2013-12-27 12:10:00,78.66,78.66,78.64,78.65,7300.0,60.573,60.573,60.5576,60.5653,7300.0
2013-12-27 12:15:00,78.63,78.63,78.6,78.61,4300.0,60.5499,60.5499,60.5268,60.5345,4300.0
2013-12-27 12:20:00,78.61,78.63,78.61,78.62,9500.0,60.5345,60.5499,60.5345,60.5422,9500.0
2013-12-27 12:25:00,78.62,78.62,78.54,78.54,8500.0,60.5422,60.5422,60.4806,60.4806,8500.0
2013-12-27 12:30:00,78.53,78.56,78.5,78.54,13600.0,60.4729,60.496,60.4497,60.4806,13600.0
2013-12-27 12:35:00,78.56,78.56,78.52,78.55,2600.0,60.496,60.496,60.4652,60.4883,2600.0
2013-12-27 12:40:00,78.54,78.54,78.44,78.44,10600.0,60.4806,60.4806,60.4035,60.4035,10600.0
2013-12-27 12:45:00,78.45,78.45,78.37,78.37,13100.0,60.4112,60.4112,60.3496,60.3496,13100.0
2013-12-27 12:50:00,78.37,78.46,78.35,78.41,14000.0,60.3496,60.4189,60.3342,60.3804,14000.0
2013-12-27 12:55:00,78.41,78.41,78.34,78.38,17400.0,60.3804,60.3804,60.3265,60.3573,17400.0
2013-12-27 13:00:00,78.39,78.5,78.39,78.49,11300.0,60.365,60.4497,60.365,60.442,11300.0
2013-12-27 13:05:00,78.5,78.5,78.43,78.43,6400.0,60.4497,60.4497,60.3958,60.3958,6400.0
2013-12-27 13:10:00,78.43,78.44,78.36,78.41,14000.0,60.3958,60.4035,60.3419,60.3804,14000.0
2013-12-27 13:15:00,78.41,78.52,78.4,78.52,6300.0,60.3804,60.4652,60.3727,60.4652,6300.0
2013-12-27 13:20:00,78.52,78.52,78.45,78.46,9300.0,60.4652,60.4652,60.4112,60.4189,9300.0
2013-12-27 13:25:00,78.46,78.5,78.39,78.43,11800.0,60.4189,60.4497,60.365,60.3958,11800.0
2013-12-27 13:30:00,78.43,78.46,78.43,78.45,7200.0,60.3958,60.4189,60.3958,60.4112,7200.0
2013-12-27 13:35:00,78.44,78.44,78.41,78.41,10400.0,60.4035,60.4035,60.3804,60.3804,10400.0
2013-12-27 13:40:00,78.4,78.42,78.39,78.4,6600.0,60.3727,60.3881,60.365,60.3727,6600.0
2013-12-27 13:45:00,78.41,78.46,78.41,78.45,11200.0,60.3804,60.4189,60.3804,60.4112,11200.0
2013-12-27 13:50:00,78.46,78.5,78.46,78.5,9200.0,60.4189,60.4497,60.4189,60.4497,9200.0
2013-12-27 13:55:00,78.5,78.54,78.5,78.53,12700.0,60.4497,60.4806,60.4497,60.4729,12700.0
2013-12-27 14:00:00,78.54,78.61,78.54,78.6,11900.0,60.4806,60.5345,60.4806,60.5268,11900.0
2013-12-27 14:05:00,78.6,78.65,78.58,78.63,14300.0,60.5268,60.5653,60.5114,60.5499,14300.0
2013-12-27 14:10:00,78.64,78.68,78.61,78.61,8500.0,60.5576,60.5884,60.5345,60.5345,8500.0
2013-12-27 14:15:00,78.63,78.68,78.59,78.67,12700.0,60.5499,60.5884,60.5191,60.5807,12700.0
2013-12-27 14:20:00,78.68,78.68,78.63,78.66,9500.0,60.5884,60.5884,60.5499,60.573,9500.0
2013-12-27 14:25:00,78.66,78.73,78.65,78.7,32100.0,60.573,60.6269,60.5653,60.6038,32100.0
2013-12-27 14:30:00,78.7,78.72,78.67,78.67,7800.0,60.6038,60.6192,60.5807,60.5807,7800.0
2013-12-27 14:35:00,78.68,78.7,78.65,78.65,10700.0,60.5884,60.6038,60.5653,60.5653,10700.0
2013-12-27 14:40:00,78.66,78.68,78.63,78.68,7400.0,60.573,60.5884,60.5499,60.5884,7400.0
2013-12-27 14:45:00,78.68,78.71,78.66,78.71,9800.0,60.5884,60.6115,60.573,60.6115,9800.0
2013-12-27 14:50:00,78.7,78.73,78.66,78.66,9200.0,60.6038,60.6269,60.573,60.573,9200.0
2013-12-27 14:55:00,78.67,78.67,78.61,78.61,7900.0,60.5807,60.5807,60.5345,60.5345,7900.0
2013-12-27 15:00:00,78.61,78.61,78.58,78.59,7300.0,60.5345,60.5345,60.5114,60.5191,7300.0
2013-12-27 15:05:00,78.58,78.59,78.57,78.57,11200.0,60.5114,60.5191,60.5037,60.5037,11200.0
2013-12-27 15:10:00,78.58,78.58,78.55,78.55,11000.0,60.5114,60.5114,60.4883,60.4883,11000.0
2013-12-27 15:15:00,78.55,78.55,78.52,78.53,11600.0,60.4883,60.4883,60.4652,60.4729,11600.0
2013-12-27 15:20:00,78.52,78.59,78.5,78.58,14800.0,60.4652,60.5191,60.4497,60.5114,14800.0
2013-12-27 15:25:00,78.58,78.63,78.56,78.63,11500.0,60.5114,60.5499,60.496,60.5499,11500.0
2013-12-27 15:30:00,78.62,78.64,78.6,78.64,30800.0,60.5422,60.5576,60.5268,60.5576,30800.0
2013-12-27 15:35:00,78.65,78.67,78.63,78.66,18000.0,60.5653,60.5807,60.5499,60.573,18000.0
2013-12-27 15:40:00,78.64,78.69,78.63,78.67,22800.0,60.5576,60.5961,60.5499,60.5807,22800.0
2013-12-27 15:45:00,78.67,78.75,78.67,78.7,40000.0,60.5807,60.6423,60.5807,60.6038,40000.0
2013-12-27 15:50:00,78.71,78.73,78.64,78.69,75400.0,60.6115,60.6269,60.5576,60.5961,75400.0
2013-12-27 15:55:00,78.68,78.88,78.68,78.82,134800.0,60.5884,60.7424,60.5884,60.6962,134800.0
2013-12-30 09:30:00,78.95,79.44,78.91,79.41,37900.0,60.7963,61.1736,60.7655,61.1505,37900.0
2013-12-30 09:35:00,79.41,79.43,79.21,79.25,18400.0,61.1505,61.1659,60.9965,61.0273,18400.0
2013-12-30 09:40:00,79.24,79.43,79.1,79.39,11000.0,61.0196,61.1659,60.9118,61.1351,11000.0
2013-12-30 09:45:00,79.34,79.43,79.25,79.43,25100.0,61.0966,61.1659,61.0273,61.1659,25100.0
2013-12-30 09:50:00,79.43,79.44,79.32,79.36,14300.0,61.1659,61.1736,61.0812,61.112,14300.0
2013-12-30 09:55:00,79.35,79.41,79.33,79.37,12800.0,61.1043,61.1505,61.0889,61.1197,12800.0
2013-12-30 10:00:00,79.34,79.47,79.33,79.43,12000.0,61.0966,61.1967,61.0889,61.1659,12000.0
2013-12-30 10:05:00,79.4,79.43,79.37,79.39,15600.0,61.1428,61.1659,61.1197,61.1351,15600.0
2013-12-30 10:10:00,79.36,79.37,79.3,79.36,17000.0,61.112,61.1197,61.0658,61.112,17000.0
2013-12-30 10:15:00,79.36,79.42,79.3,79.3,21500.0,61.112,61.1582,61.0658,61.0658,21500.0
2013-12-30 10:20:00,79.3,79.32,79.28,79.29,12500.0,61.0658,61.0812,61.0504,61.0581,12500.0
2013-12-30 10:25:00,79.27,79.3,79.25,79.29,13400.0,61.0427,61.0658,61.0273,61.0581,13400.0
2013-12-30 10:30:00,79.29,79.38,79.27,79.37,12400.0,61.0581,61.1274,61.0427,61.1197,12400.0
2013-12-30 10:35:00,79.37,79.43,79.35,79.43,7100.0,61.1197,61.1659,61.1043,61.1659,7100.0
2013-12-30 10:40:00,79.43,79.48,79.43,79.45,11000.0,61.1659,61.2044,61.1659,61.1813,11000.0
2013-12-30 10:45:00,79.44,79.45,79.4,79.42,15800.0,61.1736,61.1813,61.1428,61.1582,15800.0
2013-12-30 10:50:00,79.42,79.5,79.41,79.46,28100.0,61.1582,61.2198,61.1505,61.189,28100.0
2013-12-30 10:55:00,79.46,79.53,79.41,79.53,16000.0,61.189,61.2429,61.1505,61.2429,16000.0
2013-12-30 11:00:00,79.52,79.59,79.52,79.58,19800.0,61.2352,61.2891,61.2352,61.2814,19800.0
2013-12-30 11:05:00,79.58,79.67,79.56,79.67,40300.0,61.2814,61.3507,61.266,61.3507,40300.0
2013-12-30 11:10:00,79.67,79.68,79.55,79.57,18400.0,61.3507,61.3584,61.2583,61.2737,18400.0
2013-12-30 11:15:00,79.6,79.6,79.48,79.48,23400.0,61.2968,61.2968,61.2044,61.2044,23400.0
2013-12-30 11:20:00,79.48,79.49,79.43,79.45,12000.0,61.2044,61.2121,61.1659,61.1813,12000.0
2013-12-30 11:25:00,79.45,79.46,79.37,79.44,26400.0,61.1813,61.189,61.1197,61.1736,26400.0
2013-12-30 11:30:00,79.45,79.56,79.45,79.52,12700.0,61.1813,61.266,61.1813,61.2352,12700.0
2013-12-30 11:35:00,79.5,79.52,79.42,79.43,8600.0,61.2198,61.2352,61.1582,61.1659,8600.0
2013-12-30 11:40:00,79.41,79.49,79.39,79.48,10500.0,61.1505,61.2121,61.1351,61.2044,10500.0
2013-12-30 11:45:00,79.49,79.56,79.48,79.56,9000.0,61.2121,61.266,61.2044,61.266,9000.0
2013-12-30 11:50:00,79.57,79.64,79.57,79.64,12700.0,61.2737,61.3276,61.2737,61.3276,12700.0
2013-12-30 11:55:00,79.64,79.69,79.64,79.68,11200.0,61.3276,61.3661,61.3276,61.3584,11200.0
2013-12-30 12:00:00,79.68,79.77,79.68,79.77,11000.0,61.3584,61.4277,61.3584,61.4277,11000.0
2013-12-30 12:05:00,79.77,79.88,79.75,79.79,53200.0,61.4277,61.5124,61.4123,61.4431,53200.0
2013-12-30 12:10:00,79.79,79.79,79.71,79.76,14700.0,61.4431,61.4431,61.3815,61.42,14700.0
2013-12-30 12:15:00,79.75,79.79,79.7,79.71,25100.0,61.4123,61.4431,61.3738,61.3815,25100.0
2013-12-30 12:20:00,79.72,79.75,79.7,79.7,24100.0,61.3892,61.4123,61.3738,61.3738,24100.0
2013-12-30 12:25:00,79.7,79.71,79.65,79.65,10600.0,61.3738,61.3815,61.3353,61.3353,10600.0
2013-12-30 12:30:00,79.65,79.65,79.56,79.59,14400.0,61.3353,61.3353,61.266,61.2891,14400.0
2013-12-30 12:35:00,79.6,79.67,79.6,79.64,6600.0,61.2968,61.3507,61.2968,61.3276,6600.0
2013-12-30 12:40:00,79.64,79.65,79.59,79.59,14500.0,61.3276,61.3353,61.2891,61.2891,14500.0
2013-12-30 12:45:00,79.59,79.6,79.52,79.57,14400.0,61.2891,61.2968,61.2352,61.2737,14400.0
2013-12-30 12:50:00,79.57,79.58,79.54,79.56,6200.0,61.2737,61.2814,61.2506,61.266,6200.0
2013-12-30 12:55:00,79.54,79.57,79.5,79.55,12000.0,61.2506,61.2737,61.2198,61.2583,12000.0
2013-12-30 13:00:00,79.56,79.68,79.55,79.68,14800.0,61.266,61.3584,61.2583,61.3584,14800.0
2013-12-30 13:05:00,79.67,79.7,79.67,79.7,5500.0,61.3507,61.3738,61.3507,61.3738,5500.0
2013-12-30 13:10:00,79.69,79.7,79.56,79.6,15100.0,61.3661,61.3738,61.266,61.2968,15100.0
2013-12-30 13:15:00,79.62,79.65,79.62,79.63,4200.0,61.3122,61.3353,61.3122,61.3199,4200.0
2013-12-30 13:20:00,79.63,79.67,79.62,79.64,8600.0,61.3199,61.3507,61.3122,61.3276,8600.0
2013-12-30 13:25:00,79.65,79.67,79.63,79.67,9600.0,61.3353,61.3507,61.3199,61.3507,9600.0
2013-12-30 13:30:00,79.67,79.7,79.65,79.7,12000.0,61.3507,61.3738,61.3353,61.3738,12000.0
2013-12-30 13:35:00,79.7,79.74,79.69,79.72,13700.0,61.3738,61.4046,61.3661,61.3892,13700.0
2013-12-30 13:40:00,79.71,79.71,79.65,79.71,12200.0,61.3815,61.3815,61.3353,61.3815,12200.0
2013-12-30 13:45:00,79.7,79.75,79.7,79.74,9100.0,61.3738,61.4123,61.3738,61.4046,9100.0
2013-12-30 13:50:00,79.73,79.76,79.71,79.76,12900.0,61.3969,61.42,61.3815,61.42,12900.0
2013-12-30 13:55:00,79.76,79.77,79.73,79.73,15800.0,61.42,61.4277,61.3969,61.3969,15800.0
2013-12-30 14:00:00,79.75,79.77,79.69,79.73,15300.0,61.4123,61.4277,61.3661,61.3969,15300.0
2013-12-30 14:05:00,79.73,79.73,79.67,79.7,9300.0,61.3969,61.3969,61.3507,61.3738,9300.0
2013-12-30 14:10:00,79.7,79.71,79.62,79.71,15700.0,61.3738,61.3815,61.3122,61.3815,15700.0
2013-12-30 14:15:00,79.71,79.74,79.7,79.73,7200.0,61.3815,61.4046,61.3738,61.3969,7200.0
2013-12-30 14:20:00,79.72,79.75,79.67,79.75,11600.0,61.3892,61.4123,61.3507,61.4123,11600.0
2013-12-30 14:25:00,79.74,79.74,79.7,79.73,12200.0,61.4046,61.4046,61.3738,61.3969,12200.0
2013-12-30 14:30:00,79.73,79.76,79.72,79.72,12400.0,61.3969,61.42,61.3892,61.3892,12400.0
2013-12-30 14:35:00,79.73,79.73,79.7,79.7,12000.0,61.3969,61.3969,61.3738,61.3738,12000.0
2013-12-30 14:40:00,79.71,79.73,79.7,79.73,7800.0,61.3815,61.3969,61.3738,61.3969,7800.0
2013-12-30 14:45:00,79.73,79.73,79.7,79.71,16200.0,61.3969,61.3969,61.3738,61.3815,16200.0
2013-12-30 14:50:00,79.71,79.72,79.7,79.71,15700.0,61.3815,61.3892,61.3738,61.3815,15700.0
2013-12-30 14:55:00,79.7,79.72,79.68,79.7,22900.0,61.3738,61.3892,61.3584,61.3738,22900.0
2013-12-30 15:00:00,79.7,79.73,79.68,79.72,9800.0,61.3738,61.3969,61.3584,61.3892,9800.0
2013-12-30 15:05:00,79.73,79.73,79.69,79.71,12400.0,61.3969,61.3969,61.3661,61.3815,12400.0
2013-12-30 15:10:00,79.71,79.71,79.66,79.68,16000.0,61.3815,61.3815,61.343,61.3584,16000.0
2013-12-30 15:15:00,79.69,79.73,79.67,79.71,15200.0,61.3661,61.3969,61.3507,61.3815,15200.0
2013-12-30 15:20:00,79.71,79.74,79.7,79.72,20500.0,61.3815,61.4046,61.3738,61.3892,20500.0
2013-12-30 15:25:00,79.71,79.74,79.67,79.67,28000.0,61.3815,61.4046,61.3507,61.3507,28000.0
2013-12-30 15:30:00,79.67,79.68,79.64,79.67,17900.0,61.3507,61.3584,61.3276,61.3507,17900.0
2013-12-30 15:35:00,79.67,79.68,79.66,79.67,15000.0,61.3507,61.3584,61.343,61.3507,15000.0
2013-12-30 15:40:00,79.68,79.68,79.62,79.65,24600.0,61.3584,61.3584,61.3122,61.3353,24600.0
2013-12-30 15:45:00,79.64,79.7,79.62,79.69,30600.0,61.3276,61.3738,61.3122,61.3661,30600.0
2013-12-30 15:50:00,79.7,79.75,79.69,79.73,46500.0,61.3738,61.4123,61.3661,61.3969,46500.0
2013-12-30 15:55:00,79.73,79.81,79.72,79.8,75100.0,61.3969,61.4585,61.3892,61.4508,75100.0
2013-12-31 09:30:00,79.94,79.95,79.79,79.84,37900.0,61.5586,61.5663,61.4431,61.4816,37900.0
2013-12-31 09:35:00,79.8,79.82,79.36,79.36,38300.0,61.4508,61.4662,61.112,61.112,38300.0
2013-12-31 09:40:00,79.4,79.51,79.37,79.42,12000.0,61.1428,61.2275,61.1197,61.1582,12000.0
2013-12-31 09:45:00,79.42,79.56,79.42,79.5,15300.0,61.1582,61.266,61.1582,61.2198,15300.0
2013-12-31 09:50:00,79.5,79.51,79.4,79.4,19100.0,61.2198,61.2275,61.1428,61.1428,19100.0
2013-12-31 09:55:00,79.39,79.51,79.3,79.45,19700.0,61.1351,61.2275,61.0658,61.1813,19700.0
2013-12-31 10:00:00,79.46,79.5,79.38,79.5,19000.0,61.189,61.2198,61.1274,61.2198,19000.0
2013-12-31 10:05:00,79.48,79.69,79.44,79.69,76700.0,61.2044,61.3661,61.1736,61.3661,76700.0
2013-12-31 10:10:00,79.69,79.76,79.67,79.76,13500.0,61.3661,61.42,61.3507,61.42,13500.0
2013-12-31 10:15:00,79.76,79.84,79.72,79.75,14400.0,61.42,61.4816,61.3892,61.4123,14400.0
2013-12-31 10:20:00,79.76,79.86,79.75,79.78,18600.0,61.42,61.497,61.4123,61.4354,18600.0
2013-12-31 10:25:00,79.78,79.86,79.77,79.84,10600.0,61.4354,61.497,61.4277,61.4816,10600.0
2013-12-31 10:30:00,79.83,79.87,79.75,79.82,14300.0,61.4739,61.5047,61.4123,61.4662,14300.0
2013-12-31 10:35:00,79.82,79.86,79.8,79.81,6500.0,61.4662,61.497,61.4508,61.4585,6500.0
2013-12-31 10:40:00,79.82,79.85,79.78,79.83,11100.0,61.4662,61.4893,61.4354,61.4739,11100.0
2013-12-31 10:45:00,79.8,79.81,79.75,79.77,12900.0,61.4508,61.4585,61.4123,61.4277,12900.0
2013-12-31 10:50:00,79.76,79.8,79.74,79.76,12200.0,61.42,61.4508,61.4046,61.42,12200.0
2013-12-31 10:55:00,79.76,79.83,79.76,79.78,11200.0,61.42,61.4739,61.42,61.4354,11200.0
2013-12-31 11:00:00,79.78,79.91,79.78,79.9,6500.0,61.4354,61.5355,61.4354,61.5278,6500.0
2013-12-31 11:05:00,79.89,79.95,79.87,79.89,9800.0,61.5201,61.5663,61.5047,61.5201,9800.0
2013-12-31 11:10:00,79.92,79.96,79.85,79.9,15300.0,61.5432,61.574,61.4893,61.5278,15300.0
2013-12-31 11:15:00,79.89,79.91,79.87,79.88,8000.0,61.5201,61.5355,61.5047,61.5124,8000.0
2013-12-31 11:20:00,79.89,79.94,79.88,79.92,6700.0,61.5201,61.5586,61.5124,61.5432,6700.0
2013-12-31 11:25:00,79.94,79.94,79.89,79.91,11300.0,61.5586,61.5586,61.5201,61.5355,11300.0
2013-12-31 11:30:00,79.91,79.94,79.89,79.94,11900.0,61.5355,61.5586,61.5201,61.5586,11900.0
2013-12-31 11:35:00,79.93,79.97,79.93,79.97,9100.0,61.5509,61.5817,61.5509,61.5817,9100.0
2013-12-31 11:40:00,79.97,80.06,79.96,80.05,27900.0,61.5817,61.651,61.574,61.6433,27900.0
2013-12-31 11:45:00,80.06,80.11,80.06,80.11,19800.0,61.651,61.6895,61.651,61.6895,19800.0
2013-12-31 11:50:00,80.09,80.13,80.09,80.11,11800.0,61.6741,61.7049,61.6741,61.6895,11800.0
2013-12-31 11:55:00,80.08,80.11,80.01,80.03,21400.0,61.6664,61.6895,61.6125,61.6279,21400.0
2013-12-31 12:00:00,80.04,80.06,80.0,80.0,7400.0,61.6356,61.651,61.6048,61.6048,7400.0
2013-12-31 12:05:00,80.0,80.03,79.98,80.0,12400.0,61.6048,61.6279,61.5894,61.6048,12400.0
2013-12-31 12:10:00,80.01,80.06,79.99,80.02,13700.0,61.6125,61.651,61.5971,61.6202,13700.0
2013-12-31 12:15:00,79.99,80.01,79.96,79.96,6800.0,61.5971,61.6125,61.574,61.574,6800.0
2013-12-31 12:20:00,79.98,80.0,79.96,79.96,5500.0,61.5894,61.6048,61.574,61.574,5500.0
2013-12-31 12:25:00,79.95,79.99,79.95,79.98,12400.0,61.5663,61.5971,61.5663,61.5894,12400.0
2013-12-31 12:30:00,79.99,80.01,79.96,79.97,9500.0,61.5971,61.6125,61.574,61.5817,9500.0
2013-12-31 12:35:00,79.97,80.0,79.96,79.99,4100.0,61.5817,61.6048,61.574,61.5971,4100.0
2013-12-31 12:40:00,79.98,79.99,79.93,79.95,8800.0,61.5894,61.5971,61.5509,61.5663,8800.0
2013-12-31 12:45:00,79.95,79.96,79.89,79.9,8500.0,61.5663,61.574,61.5201,61.5278,8500.0
2013-12-31 12:50:00,79.86,79.93,79.86,79.92,5500.0,61.497,61.5509,61.497,61.5432,5500.0
2013-12-31 12:55:00,79.91,79.91,79.86,79.89,12200.0,61.5355,61.5355,61.497,61.5201,12200.0
2013-12-31 13:00:00,79.89,79.91,79.86,79.91,10100.0,61.5201,61.5355,61.497,61.5355,10100.0
2013-12-31 13:05:00,79.92,79.92,79.87,79.88,4600.0,61.5432,61.5432,61.5047,61.5124,4600.0
2013-12-31 13:10:00,79.88,79.93,79.88,79.89,8800.0,61.5124,61.5509,61.5124,61.5201,8800.0
2013-12-31 13:15:00,79.89,79.92,79.88,79.92,5600.0,61.5201,61.5432,61.5124,61.5432,5600.0
2013-12-31 13:20:00,79.92,79.97,79.92,79.97,9600.0,61.5432,61.5817,61.5432,61.5817,9600.0
2013-12-31 13:25:00,79.97,79.97,79.9,79.93,13200.0,61.5817,61.5817,61.5278,61.5509,13200.0
2013-12-31 13:30:00,79.94,79.95,79.94,79.95,12000.0,61.5586,61.5663,61.5586,61.5663,12000.0
2013-12-31 13:35:00,79.95,79.97,79.95,79.97,10300.0,61.5663,61.5817,61.5663,61.5817,10300.0
2013-12-31 13:40:00,79.97,79.98,79.96,79.96,5300.0,61.5817,61.5894,61.574,61.574,5300.0
2013-12-31 13:45:00,79.97,80.0,79.95,79.99,11600.0,61.5817,61.6048,61.5663,61.5971,11600.0
2013-12-31 13:50:00,79.99,79.99,79.96,79.96,13400.0,61.5971,61.5971,61.574,61.574,13400.0
2013-12-31 13:55:00,79.98,79.98,79.95,79.95,10600.0,61.5894,61.5894,61.5663,61.5663,10600.0
2013-12-31 14:00:00,79.96,79.97,79.94,79.95,15800.0,61.574,61.5817,61.5586,61.5663,15800.0
2013-12-31 14:05:00,79.95,79.96,79.9,79.92,8600.0,61.5663,61.574,61.5278,61.5432,8600.0
2013-12-31 14:10:00,79.91,79.94,79.88,79.89,14700.0,61.5355,61.5586,61.5124,61.5201,14700.0
2013-12-31 14:15:00,79.89,79.89,79.81,79.81,8400.0,61.5201,61.5201,61.4585,61.4585,8400.0
2013-12-31 14:20:00,79.8,79.81,79.74,79.75,14600.0,61.4508,61.4585,61.4046,61.4123,14600.0
2013-12-31 14:25:00,79.75,79.75,79.67,79.7,17400.0,61.4123,61.4123,61.3507,61.3738,17400.0
2013-12-31 14:30:00,79.7,79.71,79.61,79.61,15000.0,61.3738,61.3815,61.3045,61.3045,15000.0
2013-12-31 14:35:00,79.61,79.61,79.53,79.53,13500.0,61.3045,61.3045,61.2429,61.2429,13500.0
2013-12-31 14:40:00,79.53,79.59,79.52,79.55,16600.0,61.2429,61.2891,61.2352,61.2583,16600.0
2013-12-31 14:45:00,79.54,79.57,79.51,79.51,12700.0,61.2506,61.2737,61.2275,61.2275,12700.0
2013-12-31 14:50:00,79.52,79.58,79.52,79.57,14800.0,61.2352,61.2814,61.2352,61.2737,14800.0
2013-12-31 14:55:00,79.58,79.62,79.53,79.56,15000.0,61.2814,61.3122,61.2429,61.266,15000.0
2013-12-31 15:00:00,79.55,79.6,79.51,79.51,20300.0,61.2583,61.2968,61.2275,61.2275,20300.0
2013-12-31 15:05:00,79.51,79.51,79.42,79.44,16600.0,61.2275,61.2275,61.1582,61.1736,16600.0
2013-12-31 15:10:00,79.45,79.48,79.42,79.43,12200.0,61.1813,61.2044,61.1582,61.1659,12200.0
2013-12-31 15:15:00,79.42,79.55,79.42,79.54,19700.0,61.1582,61.2583,61.1582,61.2506,19700.0
2013-12-31 15:20:00,79.54,79.62,79.54,79.61,23600.0,61.2506,61.3122,61.2506,61.3045,23600.0
2013-12-31 15:25:00,79.6,79.62,79.54,79.55,16300.0,61.2968,61.3122,61.2506,61.2583,16300.0
2013-12-31 15:30:00,79.55,79.66,79.55,79.62,24600.0,61.2583,61.343,61.2583,61.3122,24600.0
2013-12-31 15:35:00,79.61,79.67,79.6,79.61,26800.0,61.3045,61.3507,61.2968,61.3045,26800.0
2013-12-31 15:40:00,79.62,79.65,79.56,79.58,30200.0,61.3122,61.3353,61.266,61.2814,30200.0
2013-12-31 15:45:00,79.58,79.78,79.58,79.74,47500.0,61.2814,61.4354,61.2814,61.4046,47500.0
2013-12-31 15:50:00,79.74,79.78,79.72,79.76,42300.0,61.4046,61.4354,61.3892,61.42,42300.0
2013-12-31 15:55:00,79.76,79.82,79.7,79.79,125900.0,61.42,61.4662,61.3738,61.4431,125900.0
2014-01-02 09:30:00,79.51,79.67,79.26,79.42,36400.0,61.2275,61.3507,61.035,61.1582,36400.0
2014-01-02 09:35:00,79.37,79.49,79.13,79.13,28200.0,61.1197,61.2121,60.9349,60.9349,28200.0
2014-01-02 09:40:00,79.14,79.32,79.04,79.23,42500.0,60.9426,61.0812,60.8656,61.0119,42500.0
2014-01-02 09:45:00,79.23,79.5,79.15,79.43,37800.0,61.0119,61.2198,60.9503,61.1659,37800.0
2014-01-02 09:50:00,79.46,79.74,79.35,79.74,45500.0,61.189,61.4046,61.1043,61.4046,45500.0
2014-01-02 09:55:00,79.7,79.7,79.43,79.43,19400.0,61.3738,61.3738,61.1659,61.1659,19400.0
2014-01-02 10:00:00,79.45,79.52,79.22,79.35,31000.0,61.1813,61.2352,61.0042,61.1043,31000.0
2014-01-02 10:05:00,79.36,79.43,79.09,79.29,17500.0,61.112,61.1659,60.9041,61.0581,17500.0
2014-01-02 10:10:00,79.28,79.37,79.18,79.2,22500.0,61.0504,61.1197,60.9734,60.9888,22500.0
2014-01-02 10:15:00,79.21,79.22,79.06,79.15,18500.0,60.9965,61.0042,60.881,60.9503,18500.0
2014-01-02 10:20:00,79.17,79.25,79.09,79.25,25200.0,60.9657,61.0273,60.9041,61.0273,25200.0
2014-01-02 10:25:00,79.25,79.3,79.14,79.25,17000.0,61.0273,61.0658,60.9426,61.0273,17000.0
2014-01-02 10:30:00,79.25,79.26,79.16,79.23,13400.0,61.0273,61.035,60.958,61.0119,13400.0
2014-01-02 10:35:00,79.22,79.22,79.12,79.22,14200.0,61.0042,61.0042,60.9272,61.0042,14200.0
2014-01-02 10:40:00,79.24,79.37,79.22,79.3,13500.0,61.0196,61.1197,61.0042,61.0658,13500.0
2014-01-02 10:45:00,79.3,79.35,79.3,79.32,13600.0,61.0658,61.1043,61.0658,61.0812,13600.0
2014-01-02 10:50:00,79.32,79.43,79.3,79.42,15500.0,61.0812,61.1659,61.0658,61.1582,15500.0
2014-01-02 10:55:00,79.4,79.4,79.31,79.37,8100.0,61.1428,61.1428,61.0735,61.1197,8100.0
2014-01-02 11:00:00,79.39,79.4,79.34,79.38,9700.0,61.1351,61.1428,61.0966,61.1274,9700.0
2014-01-02 11:05:00,79.38,79.52,79.36,79.47,18500.0,61.1274,61.2352,61.112,61.1967,18500.0
2014-01-02 11:10:00,79.41,79.46,79.39,79.46,12200.0,61.1505,61.189,61.1351,61.189,12200.0
2014-01-02 11:15:00,79.46,79.52,79.44,79.49,18700.0,61.189,61.2352,61.1736,61.2121,18700.0
2014-01-02 11:20:00,79.5,79.62,79.5,79.55,14000.0,61.2198,61.3122,61.2198,61.2583,14000.0
2014-01-02 11:25:00,79.53,79.54,79.32,79.32,69800.0,61.2429,61.2506,61.0812,61.0812,69800.0
2014-01-02 11:30:00,79.33,79.33,79.13,79.18,15800.0,61.0889,61.0889,60.9349,60.9734,15800.0
2014-01-02 11:35:00,79.17,79.2,79.14,79.16,9300.0,60.9657,60.9888,60.9426,60.958,9300.0
2014-01-02 11:40:00,79.15,79.19,79.13,79.17,9600.0,60.9503,60.9811,60.9349,60.9657,9600.0
2014-01-02 11:45:00,79.18,79.18,79.02,79.03,13200.0,60.9734,60.9734,60.8502,60.8579,13200.0
2014-01-02 11:50:00,79.03,79.03,78.95,78.95,27400.0,60.8579,60.8579,60.7963,60.7963,27400.0
2014-01-02 11:55:00,78.95,79.02,78.87,78.99,35600.0,60.7963,60.8502,60.7347,60.8271,35600.0
2014-01-02 12:00:00,78.99,79.01,78.96,79.0,18300.0,60.8271,60.8425,60.804,60.8348,18300.0
2014-01-02 12:05:00,79.0,79.01,78.97,78.98,21300.0,60.8348,60.8425,60.8117,60.8194,21300.0
2014-01-02 12:10:00,78.97,78.98,78.9,78.92,18900.0,60.8117,60.8194,60.7578,60.7732,18900.0
2014-01-02 12:15:00,78.92,78.94,78.87,78.91,23900.0,60.7732,60.7886,60.7347,60.7655,23900.0
2014-01-02 12:20:00,78.92,78.96,78.89,78.92,14900.0,60.7732,60.804,60.7501,60.7732,14900.0
2014-01-02 12:25:00,78.91,78.92,78.86,78.91,19800.0,60.7655,60.7732,60.727,60.7655,19800.0
2014-01-02 12:30:00,78.93,78.97,78.85,78.95,20100.0,60.7809,60.8117,60.7193,60.7963,20100.0
2014-01-02 12:35:00,78.96,79.01,78.94,79.0,38700.0,60.804,60.8425,60.7886,60.8348,38700.0
2014-01-02 12:40:00,78.99,79.02,78.9,78.92,26100.0,60.8271,60.8502,60.7578,60.7732,26100.0
2014-01-02 12:45:00,78.92,78.96,78.9,78.9,18900.0,60.7732,60.804,60.7578,60.7578,18900.0
2014-01-02 12:50:00,78.9,79.03,78.89,79.01,34100.0,60.7578,60.8579,60.7501,60.8425,34100.0
2014-01-02 12:55:00,79.01,79.08,79.0,79.08,15900.0,60.8425,60.8964,60.8348,60.8964,15900.0
2014-01-02 13:00:00,79.06,79.14,79.06,79.14,13700.0,60.881,60.9426,60.881,60.9426,13700.0
2014-01-02 13:05:00,79.14,79.16,79.13,79.16,21500.0,60.9426,60.958,60.9349,60.958,21500.0
2014-01-02 13:10:00,79.16,79.16,79.12,79.13,17800.0,60.958,60.958,60.9272,60.9349,17800.0
2014-01-02 13:15:00,79.13,79.14,79.09,79.09,20500.0,60.9349,60.9426,60.9041,60.9041,20500.0
2014-01-02 13:20:00,79.09,79.15,79.06,79.09,25100.0,60.9041,60.9503,60.881,60.9041,25100.0
2014-01-02 13:25:00,79.08,79.12,79.04,79.11,22600.0,60.8964,60.9272,60.8656,60.9195,22600.0
2014-01-02 13:30:00,79.11,79.14,79.04,79.14,24900.0,60.9195,60.9426,60.8656,60.9426,24900.0
2014-01-02 13:35:00,79.12,79.17,79.12,79.14,15800.0,60.9272,60.9657,60.9272,60.9426,15800.0
2014-01-02 13:40:00,79.15,79.17,79.13,79.13,13700.0,60.9503,60.9657,60.9349,60.9349,13700.0
2014-01-02 13:45:00,79.14,79.25,79.11,79.25,14300.0,60.9426,61.0273,60.9195,61.0273,14300.0
2014-01-02 13:50:00,79.25,79.31,79.16,79.16,16200.0,61.0273,61.0735,60.958,60.958,16200.0
2014-01-02 13:55:00,79.16,79.28,79.15,79.28,15500.0,60.958,61.0504,60.9503,61.0504,15500.0
2014-01-02 14:00:00,79.27,79.3,79.24,79.27,14700.0,61.0427,61.0658,61.0196,61.0427,14700.0
2014-01-02 14:05:00,79.27,79.34,79.27,79.29,13200.0,61.0427,61.0966,61.0427,61.0581,13200.0
2014-01-02 14:10:00,79.29,79.33,79.24,79.24,14300.0,61.0581,61.0889,61.0196,61.0196,14300.0
2014-01-02 14:15:00,79.27,79.27,79.02,79.03,18400.0,61.0427,61.0427,60.8502,60.8579,18400.0
2014-01-02 14:20:00,79.04,79.13,79.01,79.13,17300.0,60.8656,60.9349,60.8425,60.9349,17300.0
2014-01-02 14:25:00,79.13,79.17,79.11,79.16,15000.0,60.9349,60.9657,60.9195,60.958,15000.0
2014-01-02 14:30:00,79.18,79.26,79.16,79.25,15400.0,60.9734,61.035,60.958,61.0273,15400.0
2014-01-02 14:35:00,79.25,79.27,79.25,79.26,15900.0,61.0273,61.0427,61.0273,61.035,15900.0
2014-01-02 14:40:00,79.26,79.32,79.2,79.21,17300.0,61.035,61.0812,60.9888,60.9965,17300.0
2014-01-02 14:45:00,79.22,79.3,79.2,79.28,13300.0,61.0042,61.0658,60.9888,61.0504,13300.0
2014-01-02 14:50:00,79.28,79.3,79.23,79.27,14400.0,61.0504,61.0658,61.0119,61.0427,14400.0
2014-01-02 14:55:00,79.28,79.35,79.28,79.32,37700.0,61.0504,61.1043,61.0504,61.0812,37700.0
2014-01-02 15:00:00,79.33,79.37,79.27,79.27,21500.0,61.0889,61.1197,61.0427,61.0427,21500.0
2014-01-02 15:05:00,79.28,79.37,79.28,79.35,21500.0,61.0504,61.1197,61.0504,61.1043,21500.0
2014-01-02 15:10:00,79.35,79.48,79.35,79.45,24700.0,61.1043,61.2044,61.1043,61.1813,24700.0
2014-01-02 15:15:00,79.45,79.51,79.43,79.46,32700.0,61.1813,61.2275,61.1659,61.189,32700.0
2014-01-02 15:20:00,79.45,79.47,79.41,79.46,24900.0,61.1813,61.1967,61.1505,61.189,24900.0
2014-01-02 15:25:00,79.47,79.51,79.44,79.44,28800.0,61.1967,61.2275,61.1736,61.1736,28800.0
2014-01-02 15:30:00,79.44,79.45,79.36,79.38,26300.0,61.1736,61.1813,61.112,61.1274,26300.0
2014-01-02 15:35:00,79.38,79.48,79.36,79.39,30400.0,61.1274,61.2044,61.112,61.1351,30400.0
2014-01-02 15:40:00,79.4,79.41,79.32,79.33,65000.0,61.1428,61.1505,61.0812,61.0889,65000.0
2014-01-02 15:45:00,79.34,79.55,79.32,79.47,57200.0,61.0966,61.2583,61.0812,61.1967,57200.0
2014-01-02 15:50:00,79.48,79.52,79.42,79.51,48900.0,61.2044,61.2352,61.1582,61.2275,48900.0
2014-01-02 15:55:00,79.5,79.51,79.41,79.44,87100.0,61.2198,61.2275,61.1505,61.1736,87100.0
2014-01-03 09:30:00,79.33,79.54,79.31,79.4,33400.0,61.0889,61.2506,61.0735,61.1428,33400.0
2014-01-03 09:35:00,79.4,79.9,79.38,79.81,22600.0,61.1428,61.5278,61.1274,61.4585,22600.0
2014-01-03 09:40:00,79.83,79.83,79.5,79.61,12600.0,61.4739,61.4739,61.2198,61.3045,12600.0
2014-01-03 09:45:00,79.55,79.84,79.48,79.79,18900.0,61.2583,61.4816,61.2044,61.4431,18900.0
2014-01-03 09:50:00,79.82,79.87,79.73,79.85,8900.0,61.4662,61.5047,61.3969,61.4893,8900.0
2014-01-03 09:55:00,79.88,79.99,79.82,79.89,29400.0,61.5124,61.5971,61.4662,61.5201,29400.0
2014-01-03 10:00:00,79.95,79.98,79.85,79.98,23300.0,61.5663,61.5894,61.4893,61.5894,23300.0
2014-01-03 10:05:00,79.99,79.99,79.87,79.87,20000.0,61.5971,61.5971,61.5047,61.5047,20000.0
2014-01-03 10:10:00,79.88,80.0,79.88,79.96,14700.0,61.5124,61.6048,61.5124,61.574,14700.0
2014-01-03 10:15:00,79.94,79.98,79.86,79.92,21800.0,61.5586,61.5894,61.497,61.5432,21800.0
2014-01-03 10:20:00,79.92,79.92,79.83,79.86,17600.0,61.5432,61.5432,61.4739,61.497,17600.0
2014-01-03 10:25:00,79.84,79.86,79.79,79.83,21600.0,61.4816,61.497,61.4431,61.4739,21600.0
2014-01-03 10:30:00,79.82,79.91,79.73,79.74,35400.0,61.4662,61.5355,61.3969,61.4046,35400.0
2014-01-03 10:35:00,79.75,79.75,79.64,79.74,90500.0,61.4123,61.4123,61.3276,61.4046,90500.0
2014-01-03 10:40:00,79.74,79.88,79.74,79.88,34500.0,61.4046,61.5124,61.4046,61.5124,34500.0
2014-01-03 10:45:00,79.9,80.0,79.9,79.98,69300.0,61.5278,61.6048,61.5278,61.5894,69300.0
2014-01-03 10:50:00,79.98,80.04,79.92,79.92,21500.0,61.5894,61.6356,61.5432,61.5432,21500.0
2014-01-03 10:55:00,79.91,79.93,79.84,79.86,9700.0,61.5355,61.5509,61.4816,61.497,9700.0
2014-01-03 11:00:00,79.84,79.85,79.74,79.75,13900.0,61.4816,61.4893,61.4046,61.4123,13900.0
2014-01-03 11:05:00,79.76,79.85,79.71,79.83,19500.0,61.42,61.4893,61.3815,61.4739,19500.0
2014-01-03 11:10:00,79.83,79.83,79.73,79.75,18800.0,61.4739,61.4739,61.3969,61.4123,18800.0
2014-01-03 11:15:00,79.74,79.76,79.66,79.68,18100.0,61.4046,61.42,61.343,61.3584,18100.0
2014-01-03 11:20:00,79.7,79.74,79.68,79.72,13700.0,61.3738,61.4046,61.3584,61.3892,13700.0
2014-01-03 11:25:00,79.73,79.8,79.68,79.68,29500.0,61.3969,61.4508,61.3584,61.3584,29500.0
2014-01-03 11:30:00,79.68,79.77,79.68,79.7,19100.0,61.3584,61.4277,61.3584,61.3738,19100.0
2014-01-03 11:35:00,79.72,79.72,79.58,79.64,22700.0,61.3892,61.3892,61.2814,61.3276,22700.0
2014-01-03 11:40:00,79.64,79.65,79.53,79.54,13500.0,61.3276,61.3353,61.2429,61.2506,13500.0
2014-01-03 11:45:00,79.55,79.56,79.41,79.42,25700.0,61.2583,61.266,61.1505,61.1582,25700.0
2014-01-03 11:50:00,79.43,79.5,79.42,79.48,17600.0,61.1659,61.2198,61.1582,61.2044,17600.0
2014-01-03 11:55:00,79.49,79.6,79.48,79.59,13000.0,61.2121,61.2968,61.2044,61.2891,13000.0
2014-01-03 12:00:00,79.59,79.59,79.54,79.54,19300.0,61.2891,61.2891,61.2506,61.2506,19300.0
2014-01-03 12:05:00,79.54,79.61,79.54,79.61,20200.0,61.2506,61.3045,61.2506,61.3045,20200.0
2014-01-03 12:10:00,79.61,79.64,79.59,79.59,15100.0,61.3045,61.3276,61.2891,61.2891,15100.0
2014-01-03 12:15:00,79.6,79.61,79.47,79.47,21300.0,61.2968,61.3045,61.1967,61.1967,21300.0
2014-01-03 12:20:00,79.47,79.5,79.47,79.48,10000.0,61.1967,61.2198,61.1967,61.2044,10000.0
2014-01-03 12:25:00,79.48,79.51,79.44,79.47,21800.0,61.2044,61.2275,61.1736,61.1967,21800.0
2014-01-03 12:30:00,79.48,79.52,79.45,79.45,46700.0,61.2044,61.2352,61.1813,61.1813,46700.0
2014-01-03 12:35:00,79.44,79.45,79.42,79.45,10200.0,61.1736,61.1813,61.1582,61.1813,10200.0
2014-01-03 12:40:00,79.44,79.45,79.42,79.44,11000.0,61.1736,61.1813,61.1582,61.1736,11000.0
2014-01-03 12:45:00,79.43,79.52,79.42,79.51,22700.0,61.1659,61.2352,61.1582,61.2275,22700.0
2014-01-03 12:50:00,79.52,79.58,79.5,79.58,15200.0,61.2352,61.2814,61.2198,61.2814,15200.0
2014-01-03 12:55:00,79.59,79.67,79.57,79.67,20500.0,61.2891,61.3507,61.2737,61.3507,20500.0
2014-01-03 13:00:00,79.66,79.72,79.65,79.69,18500.0,61.343,61.3892,61.3353,61.3661,18500.0
2014-01-03 13:05:00,79.7,79.77,79.69,79.75,10900.0,61.3738,61.4277,61.3661,61.4123,10900.0
2014-01-03 13:10:00,79.74,79.75,79.66,79.68,38200.0,61.4046,61.4123,61.343,61.3584,38200.0
2014-01-03 13:15:00,79.68,79.69,79.59,79.67,18000.0,61.3584,61.3661,61.2891,61.3507,18000.0
2014-01-03 13:20:00,79.67,79.67,79.63,79.67,7400.0,61.3507,61.3507,61.3199,61.3507,7400.0
2014-01-03 13:25:00,79.66,79.7,79.66,79.7,13800.0,61.343,61.3738,61.343,61.3738,13800.0
2014-01-03 13:30:00,79.7,79.71,79.67,79.69,19100.0,61.3738,61.3815,61.3507,61.3661,19100.0
2014-01-03 13:35:00,79.69,79.77,79.69,79.76,24000.0,61.3661,61.4277,61.3661,61.42,24000.0
2014-01-03 13:40:00,79.76,79.78,79.72,79.76,27100.0,61.42,61.4354,61.3892,61.42,27100.0
2014-01-03 13:45:00,79.77,79.77,79.69,79.72,41100.0,61.4277,61.4277,61.3661,61.3892,41100.0
2014-01-03 13:50:00,79.72,79.74,79.72,79.74,12100.0,61.3892,61.4046,61.3892,61.4046,12100.0
2014-01-03 13:55:00,79.74,79.75,79.73,79.75,9900.0,61.4046,61.4123,61.3969,61.4123,9900.0
2014-01-03 14:00:00,79.75,79.91,79.75,79.9,31000.0,61.4123,61.5355,61.4123,61.5278,31000.0
2014-01-03 14:05:00,79.92,79.92,79.83,79.83,17900.0,61.5432,61.5432,61.4739,61.4739,17900.0
2014-01-03 14:10:00,79.84,79.9,79.82,79.88,22500.0,61.4816,61.5278,61.4662,61.5124,22500.0
2014-01-03 14:15:00,79.87,79.87,79.81,79.83,9200.0,61.5047,61.5047,61.4585,61.4739,9200.0
2014-01-03 14:20:00,79.81,79.83,79.77,79.79,8500.0,61.4585,61.4739,61.4277,61.4431,8500.0
2014-01-03 14:25:00,79.79,79.79,79.73,79.77,12900.0,61.4431,61.4431,61.3969,61.4277,12900.0
2014-01-03 14:30:00,79.78,79.78,79.67,79.7,15600.0,61.4354,61.4354,61.3507,61.3738,15600.0
2014-01-03 14:35:00,79.7,79.72,79.68,79.68,9000.0,61.3738,61.3892,61.3584,61.3584,9000.0
2014-01-03 14:40:00,79.68,79.76,79.65,79.73,13900.0,61.3584,61.42,61.3353,61.3969,13900.0
2014-01-03 14:45:00,79.73,79.8,79.73,79.8,21100.0,61.3969,61.4508,61.3969,61.4508,21100.0
2014-01-03 14:50:00,79.83,79.84,79.78,79.78,17700.0,61.4739,61.4816,61.4354,61.4354,17700.0
2014-01-03 14:55:00,79.79,79.79,79.68,79.68,19400.0,61.4431,61.4431,61.3584,61.3584,19400.0
2014-01-03 15:00:00,79.69,79.81,79.67,79.75,26600.0,61.3661,61.4585,61.3507,61.4123,26600.0
2014-01-03 15:05:00,79.76,79.77,79.66,79.69,25400.0,61.42,61.4277,61.343,61.3661,25400.0
2014-01-03 15:10:00,79.69,79.81,79.69,79.79,30100.0,61.3661,61.4585,61.3661,61.4431,30100.0
2014-01-03 15:15:00,79.8,79.8,79.7,79.71,26400.0,61.4508,61.4508,61.3738,61.3815,26400.0
2014-01-03 15:20:00,79.71,79.71,79.67,79.67,24300.0,61.3815,61.3815,61.3507,61.3507,24300.0
2014-01-03 15:25:00,79.67,79.76,79.65,79.76,33600.0,61.3507,61.42,61.3353,61.42,33600.0
2014-01-03 15:30:00,79.76,79.81,79.74,79.81,23800.0,61.42,61.4585,61.4046,61.4585,23800.0
2014-01-03 15:35:00,79.81,79.87,79.8,79.84,47600.0,61.4585,61.5047,61.4508,61.4816,47600.0
2014-01-03 15:40:00,79.84,79.84,79.74,79.76,35400.0,61.4816,61.4816,61.4046,61.42,35400.0
2014-01-03 15:45:00,79.75,79.81,79.74,79.8,71900.0,61.4123,61.4585,61.4046,61.4508,71900.0
2014-01-03 15:50:00,79.8,79.8,79.69,79.75,70600.0,61.4508,61.4508,61.3661,61.4123,70600.0
2014-01-03 15:55:00,79.75,79.77,79.64,79.67,97000.0,61.4123,61.4277,61.3276,61.3507,97000.0
2014-01-06 09:30:00,80.0,80.28,79.72,79.73,91500.0,61.6048,61.8205,61.3892,61.3969,91500.0
2014-01-06 09:35:00,79.72,79.72,79.48,79.55,29400.0,61.3892,61.3892,61.2044,61.2583,29400.0
2014-01-06 09:40:00,79.54,79.6,79.41,79.48,50200.0,61.2506,61.2968,61.1505,61.2044,50200.0
2014-01-06 09:45:00,79.48,79.57,79.4,79.56,23400.0,61.2044,61.2737,61.1428,61.266,23400.0
2014-01-06 09:50:00,79.55,79.62,79.35,79.51,28400.0,61.2583,61.3122,61.1043,61.2275,28400.0
2014-01-06 09:55:00,79.54,79.82,79.5,79.56,31400.0,61.2506,61.4662,61.2198,61.266,31400.0
2014-01-06 10:00:00,79.74,79.74,79.5,79.64,22800.0,61.4046,61.4046,61.2198,61.3276,22800.0
2014-01-06 10:05:00,79.64,79.72,79.49,79.7,22600.0,61.3276,61.3892,61.2121,61.3738,22600.0
2014-01-06 10:10:00,79.69,79.73,79.58,79.7,40200.0,61.3661,61.3969,61.2814,61.3738,40200.0
2014-01-06 10:15:00,79.7,79.86,79.69,79.85,38700.0,61.3738,61.497,61.3661,61.4893,38700.0
2014-01-06 10:20:00,79.85,79.87,79.78,79.78,18400.0,61.4893,61.5047,61.4354,61.4354,18400.0
2014-01-06 10:25:00,79.79,79.82,79.72,79.8,18900.0,61.4431,61.4662,61.3892,61.4508,18900.0
2014-01-06 10:30:00,79.81,79.94,79.81,79.89,20500.0,61.4585,61.5586,61.4585,61.5201,20500.0
2014-01-06 10:35:00,79.89,79.93,79.85,79.88,16000.0,61.5201,61.5509,61.4893,61.5124,16000.0
2014-01-06 10:40:00,79.87,79.96,79.83,79.88,33500.0,61.5047,61.574,61.4739,61.5124,33500.0
2014-01-06 10:45:00,79.88,79.93,79.84,79.93,13300.0,61.5124,61.5509,61.4816,61.5509,13300.0
2014-01-06 10:50:00,79.93,80.0,79.93,79.95,10800.0,61.5509,61.6048,61.5509,61.5663,10800.0
2014-01-06 10:55:00,79.95,79.97,79.81,79.92,33700.0,61.5663,61.5817,61.4585,61.5432,33700.0
2014-01-06 11:00:00,79.91,79.93,79.88,79.91,5600.0,61.5355,61.5509,61.5124,61.5355,5600.0
2014-01-06 11:05:00,79.93,79.96,79.91,79.91,12800.0,61.5509,61.574,61.5355,61.5355,12800.0
2014-01-06 11:10:00,79.91,79.95,79.88,79.88,11000.0,61.5355,61.5663,61.5124,61.5124,11000.0
2014-01-06 11:15:00,79.89,79.91,79.82,79.88,35400.0,61.5201,61.5355,61.4662,61.5124,35400.0
2014-01-06 11:20:00,79.89,79.93,79.88,79.9,32700.0,61.5201,61.5509,61.5124,61.5278,32700.0
2014-01-06 11:25:00,79.9,79.93,79.86,79.93,32000.0,61.5278,61.5509,61.497,61.5509,32000.0
2014-01-06 11:30:00,79.94,80.0,79.93,79.98,18300.0,61.5586,61.6048,61.5509,61.5894,18300.0
2014-01-06 11:35:00,79.99,79.99,79.91,79.98,26600.0,61.5971,61.5971,61.5355,61.5894,26600.0
2014-01-06 11:40:00,79.98,79.99,79.89,79.89,15100.0,61.5894,61.5971,61.5201,61.5201,15100.0
2014-01-06 11:45:00,79.89,79.9,79.77,79.77,6200.0,61.5201,61.5278,61.4277,61.4277,6200.0
2014-01-06 11:50:00,79.79,79.84,79.76,79.76,16800.0,61.4431,61.4816,61.42,61.42,16800.0
2014-01-06 11:55:00,79.76,79.76,79.68,79.75,16300.0,61.42,61.42,61.3584,61.4123,16300.0
2014-01-06 12:00:00,79.74,79.77,79.69,79.77,10200.0,61.4046,61.4277,61.3661,61.4277,10200.0
2014-01-06 12:05:00,79.76,79.86,79.76,79.82,8700.0,61.42,61.497,61.42,61.4662,8700.0
2014-01-06 12:10:00,79.84,79.92,79.78,79.92,12800.0,61.4816,61.5432,61.4354,61.5432,12800.0
2014-01-06 12:15:00,79.9,79.98,79.89,79.96,101600.0,61.5278,61.5894,61.5201,61.574,101600.0
2014-01-06 12:20:00,79.95,79.95,79.88,79.88,11600.0,61.5663,61.5663,61.5124,61.5124,11600.0
2014-01-06 12:25:00,79.88,79.89,79.81,79.87,7500.0,61.5124,61.5201,61.4585,61.5047,7500.0
2014-01-06 12:30:00,79.87,79.9,79.79,79.9,14700.0,61.5047,61.5278,61.4431,61.5278,14700.0
2014-01-06 12:35:00,79.9,79.9,79.87,79.87,13500.0,61.5278,61.5278,61.5047,61.5047,13500.0
2014-01-06 12:40:00,79.87,79.9,79.8,79.88,14300.0,61.5047,61.5278,61.4508,61.5124,14300.0
2014-01-06 12:45:00,79.89,79.95,79.87,79.95,15000.0,61.5201,61.5663,61.5047,61.5663,15000.0
2014-01-06 12:50:00,79.95,79.97,79.91,79.94,21400.0,61.5663,61.5817,61.5355,61.5586,21400.0
2014-01-06 12:55:00,79.95,79.98,79.92,79.98,16500.0,61.5663,61.5894,61.5432,61.5894,16500.0
2014-01-06 13:00:00,79.97,80.0,79.97,80.0,16800.0,61.5817,61.6048,61.5817,61.6048,16800.0
2014-01-06 13:05:00,79.98,79.99,79.95,79.96,15500.0,61.5894,61.5971,61.5663,61.574,15500.0
2014-01-06 13:10:00,79.97,79.98,79.91,79.97,12900.0,61.5817,61.5894,61.5355,61.5817,12900.0
2014-01-06 13:15:00,79.98,80.0,79.95,79.99,13400.0,61.5894,61.6048,61.5663,61.5971,13400.0
2014-01-06 13:20:00,79.97,80.0,79.97,79.99,9400.0,61.5817,61.6048,61.5817,61.5971,9400.0
2014-01-06 13:25:00,79.99,80.07,79.98,80.04,15200.0,61.5971,61.6587,61.5894,61.6356,15200.0
2014-01-06 13:30:00,80.04,80.08,79.95,79.95,28500.0,61.6356,61.6664,61.5663,61.5663,28500.0
2014-01-06 13:35:00,79.94,80.0,79.9,79.98,12100.0,61.5586,61.6048,61.5278,61.5894,12100.0
2014-01-06 13:40:00,79.99,80.03,79.95,79.97,26900.0,61.5971,61.6279,61.5663,61.5817,26900.0
2014-01-06 13:45:00,79.98,79.99,79.91,79.98,20600.0,61.5894,61.5971,61.5355,61.5894,20600.0
2014-01-06 13:50:00,79.96,80.09,79.95,80.01,36700.0,61.574,61.6741,61.5663,61.6125,36700.0
2014-01-06 13:55:00,80.02,80.15,80.01,80.12,18300.0,61.6202,61.7203,61.6125,61.6972,18300.0
2014-01-06 14:00:00,80.12,80.13,79.96,79.96,13900.0,61.6972,61.7049,61.574,61.574,13900.0
2014-01-06 14:05:00,79.96,79.97,79.95,79.95,26500.0,61.574,61.5817,61.5663,61.5663,26500.0
2014-01-06 14:10:00,79.95,80.0,79.92,79.93,13700.0,61.5663,61.6048,61.5432,61.5509,13700.0
2014-01-06 14:15:00,79.93,79.93,79.75,79.77,6900.0,61.5509,61.5509,61.4123,61.4277,6900.0
2014-01-06 14:20:00,79.76,79.92,79.75,79.92,13200.0,61.42,61.5432,61.4123,61.5432,13200.0
2014-01-06 14:25:00,79.91,79.92,79.7,79.7,18300.0,61.5355,61.5432,61.3738,61.3738,18300.0
2014-01-06 14:30:00,79.69,79.73,79.63,79.7,36100.0,61.3661,61.3969,61.3199,61.3738,36100.0
2014-01-06 14:35:00,79.7,79.8,79.7,79.73,20500.0,61.3738,61.4508,61.3738,61.3969,20500.0
2014-01-06 14:40:00,79.75,79.9,79.74,79.81,10400.0,61.4123,61.5278,61.4046,61.4585,10400.0
2014-01-06 14:45:00,79.82,79.89,79.8,79.89,19300.0,61.4662,61.5201,61.4508,61.5201,19300.0
2014-01-06 14:50:00,79.89,79.91,79.81,79.85,8600.0,61.5201,61.5355,61.4585,61.4893,8600.0
2014-01-06 14:55:00,79.85,80.07,79.83,80.07,42800.0,61.4893,61.6587,61.4739,61.6587,42800.0
2014-01-06 15:00:00,80.08,80.11,79.93,79.96,27200.0,61.6664,61.6895,61.5509,61.574,27200.0
2014-01-06 15:05:00,79.96,80.03,79.96,79.98,15300.0,61.574,61.6279,61.574,61.5894,15300.0
2014-01-06 15:10:00,79.98,80.09,79.95,80.09,15500.0,61.5894,61.6741,61.5663,61.6741,15500.0
2014-01-06 15:15:00,80.09,80.13,80.02,80.02,22400.0,61.6741,61.7049,61.6202,61.6202,22400.0
2014-01-06 15:20:00,80.04,80.1,80.02,80.09,13100.0,61.6356,61.6818,61.6202,61.6741,13100.0
2014-01-06 15:25:00,80.09,80.12,80.02,80.11,35700.0,61.6741,61.6972,61.6202,61.6895,35700.0
2014-01-06 15:30:00,80.11,80.11,80.04,80.04,36900.0,61.6895,61.6895,61.6356,61.6356,36900.0
2014-01-06 15:35:00,80.03,80.13,80.02,80.13,51200.0,61.6279,61.7049,61.6202,61.7049,51200.0
2014-01-06 15:40:00,80.12,80.16,80.09,80.12,33000.0,61.6972,61.728,61.6741,61.6972,33000.0
2014-01-06 15:45:00,80.12,80.14,80.0,80.07,87000.0,61.6972,61.7126,61.6048,61.6587,87000.0
2014-01-06 15:50:00,80.08,80.15,80.05,80.06,66500.0,61.6664,61.7203,61.6433,61.651,66500.0
2014-01-06 15:55:00,80.08,80.19,80.06,80.18,272100.0,61.6664,61.7512,61.651,61.7435,272100.0
2014-01-07 09:30:00,80.07,80.42,80.06,80.21,75200.0,61.6587,61.9283,61.651,61.7666,75200.0
2014-01-07 09:35:00,80.23,80.3,80.09,80.2,35100.0,61.782,61.8359,61.6741,61.7589,35100.0
2014-01-07 09:40:00,80.2,80.34,80.09,80.09,34700.0,61.7589,61.8667,61.6741,61.6741,34700.0
2014-01-07 09:45:00,80.11,80.29,80.04,80.23,42700.0,61.6895,61.8282,61.6356,61.782,42700.0
2014-01-07 09:50:00,80.29,80.38,80.17,80.17,19700.0,61.8282,61.8975,61.7358,61.7358,19700.0
2014-01-07 09:55:00,80.21,80.47,80.18,80.37,36300.0,61.7666,61.9668,61.7435,61.8898,36300.0
2014-01-07 10:00:00,80.38,80.38,80.21,80.22,26400.0,61.8975,61.8975,61.7666,61.7743,26400.0
2014-01-07 10:05:00,80.23,80.41,80.16,80.2,27000.0,61.782,61.9206,61.728,61.7589,27000.0
2014-01-07 10:10:00,80.17,80.27,80.17,80.24,15800.0,61.7358,61.8128,61.7358,61.7897,15800.0
2014-01-07 10:15:00,80.24,80.47,80.22,80.42,19300.0,61.7897,61.9668,61.7743,61.9283,19300.0
2014-01-07 10:20:00,80.44,80.47,80.35,80.44,11800.0,61.9437,61.9668,61.8744,61.9437,11800.0
2014-01-07 10:25:00,80.46,80.48,80.35,80.4,16400.0,61.9591,61.9745,61.8744,61.9129,16400.0
2014-01-07 10:30:00,80.38,80.43,80.27,80.39,41700.0,61.8975,61.936,61.8128,61.9052,41700.0
2014-01-07 10:35:00,80.4,80.54,80.37,80.51,28600.0,61.9129,62.0207,61.8898,61.9976,28600.0
2014-01-07 10:40:00,80.5,80.58,80.33,80.39,62700.0,61.9899,62.0515,61.859,61.9052,62700.0
2014-01-07 10:45:00,80.42,80.57,80.41,80.54,60000.0,61.9283,62.0438,61.9206,62.0207,60000.0
2014-01-07 10:50:00,80.55,80.68,80.54,80.64,41900.0,62.0284,62.1285,62.0207,62.0977,41900.0
2014-01-07 10:55:00,80.66,80.81,80.61,80.8,66900.0,62.1131,62.2286,62.0746,62.2209,66900.0
2014-01-07 11:00:00,80.78,80.9,80.74,80.75,31300.0,62.2055,62.2979,62.1747,62.1824,31300.0
2014-01-07 11:05:00,80.75,80.84,80.7,80.84,14300.0,62.1824,62.2517,62.1439,62.2517,14300.0
2014-01-07 11:10:00,80.81,80.94,80.8,80.93,21200.0,62.2286,62.3287,62.2209,62.321,21200.0
2014-01-07 11:15:00,80.91,81.03,80.91,80.98,27100.0,62.3056,62.398,62.3056,62.3595,27100.0
2014-01-07 11:20:00,81.02,81.07,80.92,80.95,24900.0,62.3903,62.4288,62.3133,62.3364,24900.0
2014-01-07 11:25:00,80.96,81.03,80.92,81.02,30000.0,62.3441,62.398,62.3133,62.3903,30000.0
2014-01-07 11:30:00,81.02,81.06,80.93,81.0,31400.0,62.3903,62.4211,62.321,62.3749,31400.0
2014-01-07 11:35:00,81.0,81.01,80.94,80.95,21400.0,62.3749,62.3826,62.3287,62.3364,21400.0
2014-01-07 11:40:00,80.95,81.14,80.94,81.12,31600.0,62.3364,62.4827,62.3287,62.4673,31600.0
2014-01-07 11:45:00,81.13,81.19,81.08,81.1,31900.0,62.475,62.5212,62.4365,62.4519,31900.0
2014-01-07 11:50:00,81.09,81.18,81.02,81.18,70700.0,62.4442,62.5135,62.3903,62.5135,70700.0
2014-01-07 11:55:00,81.15,81.2,81.13,81.16,36900.0,62.4904,62.5289,62.475,62.4981,36900.0
2014-01-07 12:00:00,81.16,81.21,81.13,81.18,20000.0,62.4981,62.5366,62.475,62.5135,20000.0
2014-01-07 12:05:00,81.2,81.24,81.14,81.17,17900.0,62.5289,62.5597,62.4827,62.5058,17900.0
2014-01-07 12:10:00,81.18,81.21,81.15,81.17,16800.0,62.5135,62.5366,62.4904,62.5058,16800.0
2014-01-07 12:15:00,81.17,81.2,81.14,81.15,20300.0,62.5058,62.5289,62.4827,62.4904,20300.0
2014-01-07 12:20:00,81.14,81.19,81.13,81.17,12300.0,62.4827,62.5212,62.475,62.5058,12300.0
2014-01-07 12:25:00,81.18,81.18,81.14,81.17,14800.0,62.5135,62.5135,62.4827,62.5058,14800.0
2014-01-07 12:30:00,81.18,81.21,81.13,81.14,17200.0,62.5135,62.5366,62.475,62.4827,17200.0
2014-01-07 12:35:00,81.12,81.15,81.07,81.13,14100.0,62.4673,62.4904,62.4288,62.475,14100.0
2014-01-07 12:40:00,81.13,81.18,81.1,81.12,14700.0,62.475,62.5135,62.4519,62.4673,14700.0
2014-01-07 12:45:00,81.13,81.13,80.99,81.0,17200.0,62.475,62.475,62.3672,62.3749,17200.0
2014-01-07 12:50:00,81.01,81.07,80.98,81.03,13700.0,62.3826,62.4288,62.3595,62.398,13700.0
2014-01-07 12:55:00,81.04,81.17,81.04,81.16,15500.0,62.4057,62.5058,62.4057,62.4981,15500.0
2014-01-07 13:00:00,81.16,81.16,81.04,81.05,9000.0,62.4981,62.4981,62.4057,62.4134,9000.0
2014-01-07 13:05:00,81.05,81.15,81.04,81.14,14600.0,62.4134,62.4904,62.4057,62.4827,14600.0
2014-01-07 13:10:00,81.12,81.18,81.12,81.18,15300.0,62.4673,62.5135,62.4673,62.5135,15300.0
2014-01-07 13:15:00,81.17,81.22,81.17,81.2,13600.0,62.5058,62.5443,62.5058,62.5289,13600.0
2014-01-07 13:20:00,81.19,81.19,81.06,81.06,19500.0,62.5212,62.5212,62.4211,62.4211,19500.0
2014-01-07 13:25:00,81.06,81.09,81.05,81.09,20200.0,62.4211,62.4442,62.4134,62.4442,20200.0
2014-01-07 13:30:00,81.06,81.22,81.06,81.11,34300.0,62.4211,62.5443,62.4211,62.4596,34300.0
2014-01-07 13:35:00,81.1,81.15,81.08,81.13,15300.0,62.4519,62.4904,62.4365,62.475,15300.0
2014-01-07 13:40:00,81.14,81.22,81.12,81.21,20000.0,62.4827,62.5443,62.4673,62.5366,20000.0
2014-01-07 13:45:00,81.19,81.22,81.19,81.2,20000.0,62.5212,62.5443,62.5212,62.5289,20000.0
2014-01-07 13:50:00,81.2,81.2,81.04,81.06,22600.0,62.5289,62.5289,62.4057,62.4211,22600.0
2014-01-07 13:55:00,81.06,81.11,81.03,81.05,23900.0,62.4211,62.4596,62.398,62.4134,23900.0
2014-01-07 14:00:00,81.05,81.08,80.98,81.05,36200.0,62.4134,62.4365,62.3595,62.4134,36200.0
2014-01-07 14:05:00,81.04,81.2,81.04,81.08,28600.0,62.4057,62.5289,62.4057,62.4365,28600.0
2014-01-07 14:10:00,81.07,81.13,81.05,81.13,15800.0,62.4288,62.475,62.4134,62.475,15800.0
2014-01-07 14:15:00,81.13,81.13,81.05,81.09,14600.0,62.475,62.475,62.4134,62.4442,14600.0
2014-01-07 14:20:00,81.09,81.12,81.08,81.12,16100.0,62.4442,62.4673,62.4365,62.4673,16100.0
2014-01-07 14:25:00,81.09,81.2,81.09,81.16,30600.0,62.4442,62.5289,62.4442,62.4981,30600.0
2014-01-07 14:30:00,81.15,81.21,81.13,81.13,24700.0,62.4904,62.5366,62.475,62.475,24700.0
2014-01-07 14:35:00,81.14,81.17,81.06,81.08,28900.0,62.4827,62.5058,62.4211,62.4365,28900.0
2014-01-07 14:40:00,81.07,81.08,81.03,81.06,25800.0,62.4288,62.4365,62.398,62.4211,25800.0
2014-01-07 14:45:00,81.04,81.12,80.99,81.1,66200.0,62.4057,62.4673,62.3672,62.4519,66200.0
2014-01-07 14:50:00,81.1,81.21,81.09,81.17,45800.0,62.4519,62.5366,62.4442,62.5058,45800.0
2014-01-07 14:55:00,81.19,81.19,81.11,81.17,22600.0,62.5212,62.5212,62.4596,62.5058,22600.0
2014-01-07 15:00:00,81.18,81.3,81.16,81.3,85700.0,62.5135,62.6059,62.4981,62.6059,85700.0
2014-01-07 15:05:00,81.3,81.33,81.25,81.29,50800.0,62.6059,62.629,62.5674,62.5982,50800.0
2014-01-07 15:10:00,81.28,81.32,81.23,81.26,70500.0,62.5905,62.6213,62.552,62.5751,70500.0
2014-01-07 15:15:00,81.26,81.36,81.25,81.35,42300.0,62.5751,62.6521,62.5674,62.6444,42300.0
2014-01-07 15:20:00,81.35,81.38,81.3,81.3,32300.0,62.6444,62.6675,62.6059,62.6059,32300.0
2014-01-07 15:25:00,81.31,81.33,81.25,81.27,26600.0,62.6136,62.629,62.5674,62.5828,26600.0
2014-01-07 15:30:00,81.27,81.39,81.25,81.3,60400.0,62.5828,62.6752,62.5674,62.6059,60400.0
2014-01-07 15:35:00,81.31,81.32,81.25,81.25,45900.0,62.6136,62.6213,62.5674,62.5674,45900.0
2014-01-07 15:40:00,81.25,81.34,81.25,81.33,70600.0,62.5674,62.6367,62.5674,62.629,70600.0
2014-01-07 15:45:00,81.31,81.35,81.24,81.24,90900.0,62.6136,62.6444,62.5597,62.5597,90900.0
2014-01-07 15:50:00,81.25,81.3,81.25,81.28,82000.0,62.5674,62.6059,62.5674,62.5905,82000.0
2014-01-07 15:55:00,81.29,81.34,81.27,81.27,187500.0,62.5982,62.6367,62.5828,62.5828,187500.0
2014-01-08 09:30:00,81.36,81.44,81.14,81.37,59800.0,62.6521,62.7137,62.4827,62.6598,59800.0
2014-01-08 09:35:00,81.42,81.42,80.97,81.29,32400.0,62.6983,62.6983,62.3518,62.5982,32400.0
2014-01-08 09:40:00,81.29,81.5,81.29,81.49,23400.0,62.5982,62.7599,62.5982,62.7522,23400.0
2014-01-08 09:45:00,81.48,81.48,81.23,81.29,41400.0,62.7445,62.7445,62.552,62.5982,41400.0
2014-01-08 09:50:00,81.28,81.28,80.93,80.93,47200.0,62.5905,62.5905,62.321,62.321,47200.0
2014-01-08 09:55:00,80.95,81.22,80.93,81.21,69400.0,62.3364,62.5443,62.321,62.5366,69400.0
2014-01-08 10:00:00,81.11,81.25,80.99,81.2,22400.0,62.4596,62.5674,62.3672,62.5289,22400.0
2014-01-08 10:05:00,81.17,81.38,81.17,81.24,15300.0,62.5058,62.6675,62.5058,62.5597,15300.0
2014-01-08 10:10:00,81.25,81.38,81.24,81.28,21000.0,62.5674,62.6675,62.5597,62.5905,21000.0
2014-01-08 10:15:00,81.32,81.35,81.22,81.32,36900.0,62.6213,62.6444,62.5443,62.6213,36900.0
2014-01-08 10:20:00,81.28,81.62,81.28,81.51,50200.0,62.5905,62.8523,62.5905,62.7676,50200.0
2014-01-08 10:25:00,81.46,81.71,81.46,81.71,22100.0,62.7291,62.9216,62.7291,62.9216,22100.0
2014-01-08 10:30:00,81.7,81.75,81.65,81.7,21000.0,62.9139,62.9524,62.8754,62.9139,21000.0
2014-01-08 10:35:00,81.72,81.82,81.7,81.75,35800.0,62.9293,63.0064,62.9139,62.9524,35800.0
2014-01-08 10:40:00,81.76,81.77,81.68,81.72,29800.0,62.9601,62.9678,62.8985,62.9293,29800.0
2014-01-08 10:45:00,81.7,81.88,81.7,81.86,40700.0,62.9139,63.0526,62.9139,63.0372,40700.0
2014-01-08 10:50:00,81.86,81.98,81.84,81.96,35000.0,63.0372,63.1296,63.0218,63.1142,35000.0
2014-01-08 10:55:00,81.95,82.03,81.92,82.0,39300.0,63.1065,63.1681,63.0834,63.145,39300.0
2014-01-08 11:00:00,81.97,82.01,81.88,81.92,29600.0,63.1219,63.1527,63.0526,63.0834,29600.0
2014-01-08 11:05:00,81.88,81.88,81.69,81.79,30400.0,63.0526,63.0526,62.9062,62.9832,30400.0
2014-01-08 11:10:00,81.76,81.9,81.75,81.9,73000.0,62.9601,63.068,62.9524,63.068,73000.0
2014-01-08 11:15:00,81.89,82.0,81.89,81.97,28600.0,63.0603,63.145,63.0603,63.1219,28600.0
2014-01-08 11:20:00,81.97,82.01,81.96,82.0,27400.0,63.1219,63.1527,63.1142,63.145,27400.0
2014-01-08 11:25:00,82.0,82.07,81.97,82.05,37400.0,63.145,63.1989,63.1219,63.1835,37400.0
2014-01-08 11:30:00,82.05,82.07,81.95,81.97,24200.0,63.1835,63.1989,63.1065,63.1219,24200.0
2014-01-08 11:35:00,81.98,82.04,81.97,82.02,30300.0,63.1296,63.1758,63.1219,63.1604,30300.0
2014-01-08 11:40:00,82.02,82.09,82.0,82.09,21500.0,63.1604,63.2143,63.145,63.2143,21500.0
2014-01-08 11:45:00,82.1,82.15,82.01,82.09,24800.0,63.222,63.2605,63.1527,63.2143,24800.0
2014-01-08 11:50:00,82.09,82.17,82.09,82.15,14000.0,63.2143,63.2759,63.2143,63.2605,14000.0
2014-01-08 11:55:00,82.15,82.22,82.15,82.21,38300.0,63.2605,63.3144,63.2605,63.3067,38300.0
2014-01-08 12:00:00,82.22,82.28,82.2,82.2,32900.0,63.3144,63.3606,63.299,63.299,32900.0
2014-01-08 12:05:00,82.19,82.25,82.09,82.09,40700.0,63.2913,63.3375,63.2143,63.2143,40700.0
2014-01-08 12:10:00,82.1,82.2,82.07,82.17,38600.0,63.222,63.299,63.1989,63.2759,38600.0
2014-01-08 12:15:00,82.16,82.24,82.15,82.2,27400.0,63.2682,63.3298,63.2605,63.299,27400.0
2014-01-08 12:20:00,82.2,82.22,82.14,82.2,30900.0,63.299,63.3144,63.2528,63.299,30900.0
2014-01-08 12:25:00,82.19,82.25,82.15,82.22,12300.0,63.2913,63.3375,63.2605,63.3144,12300.0
2014-01-08 12:30:00,82.19,82.19,82.13,82.15,21300.0,63.2913,63.2913,63.2451,63.2605,21300.0
2014-01-08 12:35:00,82.16,82.17,82.13,82.15,23400.0,63.2682,63.2759,63.2451,63.2605,23400.0
2014-01-08 12:40:00,82.15,82.2,82.13,82.15,24800.0,63.2605,63.299,63.2451,63.2605,24800.0
2014-01-08 12:45:00,82.15,82.21,82.14,82.21,25300.0,63.2605,63.3067,63.2528,63.3067,25300.0
2014-01-08 12:50:00,82.19,82.22,82.17,82.2,10500.0,63.2913,63.3144,63.2759,63.299,10500.0
2014-01-08 12:55:00,82.18,82.19,82.08,82.12,65400.0,63.2836,63.2913,63.2066,63.2374,65400.0
2014-01-08 13:00:00,82.11,82.12,81.98,82.01,21100.0,63.2297,63.2374,63.1296,63.1527,21100.0
2014-01-08 13:05:00,82.02,82.03,81.99,82.02,18900.0,63.1604,63.1681,63.1373,63.1604,18900.0
2014-01-08 13:10:00,82.01,82.03,81.98,82.03,13000.0,63.1527,63.1681,63.1296,63.1681,13000.0
2014-01-08 13:15:00,82.02,82.07,81.98,82.07,26600.0,63.1604,63.1989,63.1296,63.1989,26600.0
2014-01-08 13:20:00,82.07,82.09,82.02,82.08,18300.0,63.1989,63.2143,63.1604,63.2066,18300.0
2014-01-08 13:25:00,82.06,82.08,81.99,82.05,17200.0,63.1912,63.2066,63.1373,63.1835,17200.0
2014-01-08 13:30:00,82.04,82.11,82.04,82.08,21000.0,63.1758,63.2297,63.1758,63.2066,21000.0
2014-01-08 13:35:00,82.05,82.08,81.99,82.05,14600.0,63.1835,63.2066,63.1373,63.1835,14600.0
2014-01-08 13:40:00,82.06,82.16,82.03,82.03,17400.0,63.1912,63.2682,63.1681,63.1681,17400.0
2014-01-08 13:45:00,82.04,82.1,81.98,82.09,16500.0,63.1758,63.222,63.1296,63.2143,16500.0
2014-01-08 13:50:00,82.09,82.18,82.06,82.15,18700.0,63.2143,63.2836,63.1912,63.2605,18700.0
2014-01-08 13:55:00,82.14,82.14,82.01,82.11,19100.0,63.2528,63.2528,63.1527,63.2297,19100.0
2014-01-08 14:00:00,82.1,82.13,81.96,82.07,68400.0,63.222,63.2451,63.1142,63.1989,68400.0
2014-01-08 14:05:00,82.07,82.12,81.92,81.99,31800.0,63.1989,63.2374,63.0834,63.1373,31800.0
2014-01-08 14:10:00,81.97,82.07,81.95,81.97,37700.0,63.1219,63.1989,63.1065,63.1219,37700.0
2014-01-08 14:15:00,81.98,81.99,81.85,81.94,26400.0,63.1296,63.1373,63.0295,63.0988,26400.0
2014-01-08 14:20:00,81.95,82.01,81.87,81.94,24500.0,63.1065,63.1527,63.0449,63.0988,24500.0
2014-01-08 14:25:00,81.93,81.95,81.88,81.91,15300.0,63.0911,63.1065,63.0526,63.0757,15300.0
2014-01-08 14:30:00,81.9,81.97,81.87,81.96,12500.0,63.068,63.1219,63.0449,63.1142,12500.0
2014-01-08 14:35:00,81.97,81.97,81.84,81.84,15500.0,63.1219,63.1219,63.0218,63.0218,15500.0
2014-01-08 14:40:00,81.85,81.9,81.84,81.88,13600.0,63.0295,63.068,63.0218,63.0526,13600.0
2014-01-08 14:45:00,81.88,81.91,81.81,81.84,20300.0,63.0526,63.0757,62.9986,63.0218,20300.0
2014-01-08 14:50:00,81.86,81.91,81.84,81.89,11600.0,63.0372,63.0757,63.0218,63.0603,11600.0
2014-01-08 14:55:00,81.86,81.9,81.85,81.9,20700.0,63.0372,63.068,63.0295,63.068,20700.0
2014-01-08 15:00:00,81.89,81.92,81.83,81.85,17400.0,63.0603,63.0834,63.0141,63.0295,17400.0
2014-01-08 15:05:00,81.86,81.86,81.77,81.83,20800.0,63.0372,63.0372,62.9678,63.0141,20800.0
2014-01-08 15:10:00,81.82,81.86,81.78,81.82,23500.0,63.0064,63.0372,62.9755,63.0064,23500.0
2014-01-08 15:15:00,81.81,81.82,81.74,81.74,31200.0,62.9986,63.0064,62.9447,62.9447,31200.0
2014-01-08 15:20:00,81.77,81.78,81.65,81.74,32800.0,62.9678,62.9755,62.8754,62.9447,32800.0
2014-01-08 15:25:00,81.73,81.78,81.68,81.76,62000.0,62.937,62.9755,62.8985,62.9601,62000.0
2014-01-08 15:30:00,81.77,81.84,81.76,81.81,38900.0,62.9678,63.0218,62.9601,62.9986,38900.0
2014-01-08 15:35:00,81.81,81.88,81.8,81.86,24100.0,62.9986,63.0526,62.9909,63.0372,24100.0
2014-01-08 15:40:00,81.86,81.87,81.78,81.81,60800.0,63.0372,63.0449,62.9755,62.9986,60800.0
2014-01-08 15:45:00,81.82,81.9,81.81,81.84,70800.0,63.0064,63.068,62.9986,63.0218,70800.0
2014-01-08 15:50:00,81.85,81.89,81.8,81.84,72100.0,63.0295,63.0603,62.9909,63.0218,72100.0
2014-01-08 15:55:00,81.85,81.94,81.82,81.94,131800.0,63.0295,63.0988,63.0064,63.0988,131800.0
2014-01-09 09:30:00,82.27,82.31,81.95,82.16,55400.0,63.3529,63.3837,63.1065,63.2682,55400.0
2014-01-09 09:35:00,82.21,82.24,82.11,82.2,31000.0,63.3067,63.3298,63.2297,63.299,31000.0
2014-01-09 09:40:00,82.2,82.31,82.18,82.28,41800.0,63.299,63.3837,63.2836,63.3606,41800.0
2014-01-09 09:45:00,82.29,82.3,82.19,82.22,26800.0,63.3683,63.376,63.2913,63.3144,26800.0
2014-01-09 09:50:00,82.22,82.31,82.16,82.19,36500.0,63.3144,63.3837,63.2682,63.2913,36500.0
2014-01-09 09:55:00,82.18,82.25,82.17,82.25,69800.0,63.2836,63.3375,63.2759,63.3375,69800.0
2014-01-09 10:00:00,82.25,82.25,82.14,82.17,53600.0,63.3375,63.3375,63.2528,63.2759,53600.0
2014-01-09 10:05:00,82.2,82.31,82.16,82.3,57700.0,63.299,63.3837,63.2682,63.376,57700.0
2014-01-09 10:10:00,82.3,82.31,82.16,82.23,80400.0,63.376,63.3837,63.2682,63.3221,80400.0
2014-01-09 10:15:00,82.24,82.24,81.97,82.05,90700.0,63.3298,63.3298,63.1219,63.1835,90700.0
2014-01-09 10:20:00,82.05,82.09,81.94,82.04,28400.0,63.1835,63.2143,63.0988,63.1758,28400.0
2014-01-09 10:25:00,82.02,82.07,82.0,82.04,35700.0,63.1604,63.1989,63.145,63.1758,35700.0
2014-01-09 10:30:00,82.04,82.14,82.03,82.09,29600.0,63.1758,63.2528,63.1681,63.2143,29600.0
2014-01-09 10:35:00,82.09,82.18,82.06,82.14,27200.0,63.2143,63.2836,63.1912,63.2528,27200.0
2014-01-09 10:40:00,82.14,82.2,82.03,82.09,84700.0,63.2528,63.299,63.1681,63.2143,84700.0
2014-01-09 10:45:00,82.06,82.14,81.94,82.13,40400.0,63.1912,63.2528,63.0988,63.2451,40400.0
2014-01-09 10:50:00,82.14,82.15,82.02,82.11,27800.0,63.2528,63.2605,63.1604,63.2297,27800.0
2014-01-09 10:55:00,82.1,82.1,81.98,82.07,20400.0,63.222,63.222,63.1296,63.1989,20400.0
2014-01-09 11:00:00,82.07,82.11,82.04,82.07,23300.0,63.1989,63.2297,63.1758,63.1989,23300.0
2014-01-09 11:05:00,82.09,82.09,81.97,82.04,47600.0,63.2143,63.2143,63.1219,63.1758,47600.0
2014-01-09 11:10:00,82.05,82.16,81.99,82.08,61100.0,63.1835,63.2682,63.1373,63.2066,61100.0
2014-01-09 11:15:00,82.08,82.16,82.01,82.1,52500.0,63.2066,63.2682,63.1527,63.222,52500.0
2014-01-09 11:20:00,82.1,82.1,81.99,82.03,23100.0,63.222,63.222,63.1373,63.1681,23100.0
2014-01-09 11:25:00,82.04,82.08,82.01,82.05,22500.0,63.1758,63.2066,63.1527,63.1835,22500.0
2014-01-09 11:30:00,82.06,82.07,81.9,81.93,64500.0,63.1912,63.1989,63.068,63.0911,64500.0
2014-01-09 11:35:00,81.93,81.98,81.87,81.9,15100.0,63.0911,63.1296,63.0449,63.068,15100.0
2014-01-09 11:40:00,81.92,81.93,81.88,81.9,15100.0,63.0834,63.0911,63.0526,63.068,15100.0
2014-01-09 11:45:00,81.89,81.9,81.84,81.85,13800.0,63.0603,63.068,63.0218,63.0295,13800.0
2014-01-09 11:50:00,81.83,81.89,81.77,81.77,22200.0,63.0141,63.0603,62.9678,62.9678,22200.0
2014-01-09 11:55:00,81.76,81.9,81.72,81.9,36900.0,62.9601,63.068,62.9293,63.068,36900.0
2014-01-09 12:00:00,81.88,81.91,81.82,81.86,13900.0,63.0526,63.0757,63.0064,63.0372,13900.0
2014-01-09 12:05:00,81.85,81.87,81.75,81.75,14100.0,63.0295,63.0449,62.9524,62.9524,14100.0
2014-01-09 12:10:00,81.76,81.77,81.72,81.74,15400.0,62.9601,62.9678,62.9293,62.9447,15400.0
2014-01-09 12:15:00,81.74,81.76,81.65,81.71,15300.0,62.9447,62.9601,62.8754,62.9216,15300.0
2014-01-09 12:20:00,81.7,81.71,81.63,81.63,12400.0,62.9139,62.9216,62.86,62.86,12400.0
2014-01-09 12:25:00,81.66,81.75,81.66,81.75,16800.0,62.8831,62.9524,62.8831,62.9524,16800.0
2014-01-09 12:30:00,81.73,81.89,81.73,81.84,18400.0,62.937,63.0603,62.937,63.0218,18400.0
2014-01-09 12:35:00,81.85,81.95,81.85,81.92,10100.0,63.0295,63.1065,63.0295,63.0834,10100.0
2014-01-09 12:40:00,81.92,81.95,81.9,81.93,9100.0,63.0834,63.1065,63.068,63.0911,9100.0
2014-01-09 12:45:00,81.93,81.94,81.85,81.88,9500.0,63.0911,63.0988,63.0295,63.0526,9500.0
2014-01-09 12:50:00,81.85,81.94,81.85,81.91,11400.0,63.0295,63.0988,63.0295,63.0757,11400.0
2014-01-09 12:55:00,81.93,81.98,81.9,81.98,17000.0,63.0911,63.1296,63.068,63.1296,17000.0
2014-01-09 13:00:00,81.98,82.06,81.97,82.0,11000.0,63.1296,63.1912,63.1219,63.145,11000.0
2014-01-09 13:05:00,82.0,82.02,81.93,81.95,11200.0,63.145,63.1604,63.0911,63.1065,11200.0
2014-01-09 13:10:00,81.94,81.94,81.89,81.9,10500.0,63.0988,63.0988,63.0603,63.068,10500.0
2014-01-09 13:15:00,81.9,81.94,81.88,81.93,13900.0,63.068,63.0988,63.0526,63.0911,13900.0
2014-01-09 13:20:00,81.94,81.97,81.88,81.9,11000.0,63.0988,63.1219,63.0526,63.068,11000.0
2014-01-09 13:25:00,81.91,81.98,81.91,81.97,9200.0,63.0757,63.1296,63.0757,63.1219,9200.0
2014-01-09 13:30:00,81.97,82.0,81.9,81.92,10900.0,63.1219,63.145,63.068,63.0834,10900.0
2014-01-09 13:35:00,81.92,81.93,81.87,81.91,28800.0,63.0834,63.0911,63.0449,63.0757,28800.0
2014-01-09 13:40:00,81.93,81.96,81.91,81.94,9400.0,63.0911,63.1142,63.0757,63.0988,9400.0
2014-01-09 13:45:00,81.93,81.97,81.9,81.97,16100.0,63.0911,63.1219,63.068,63.1219,16100.0
2014-01-09 13:50:00,81.95,81.95,81.89,81.91,17600.0,63.1065,63.1065,63.0603,63.0757,17600.0
2014-01-09 13:55:00,81.92,81.94,81.88,81.91,17300.0,63.0834,63.0988,63.0526,63.0757,17300.0
2014-01-09 14:00:00,81.91,81.91,81.81,81.81,24500.0,63.0757,63.0757,62.9986,62.9986,24500.0
2014-01-09 14:05:00,81.81,81.83,81.79,81.81,16400.0,62.9986,63.0141,62.9832,62.9986,16400.0
2014-01-09 14:10:00,81.81,81.91,81.81,81.91,16400.0,62.9986,63.0757,62.9986,63.0757,16400.0
2014-01-09 14:15:00,81.9,81.9,81.84,81.86,16400.0,63.068,63.068,63.0218,63.0372,16400.0
2014-01-09 14:20:00,81.87,81.9,81.84,81.89,22400.0,63.0449,63.068,63.0218,63.0603,22400.0
2014-01-09 14:25:00,81.9,81.9,81.82,81.84,14500.0,63.068,63.068,63.0064,63.0218,14500.0
2014-01-09 14:30:00,81.84,81.84,81.81,81.82,10100.0,63.0218,63.0218,62.9986,63.0064,10100.0
2014-01-09 14:35:00,81.82,81.83,81.76,81.78,11500.0,63.0064,63.0141,62.9601,62.9755,11500.0
2014-01-09 14:40:00,81.78,81.88,81.74,81.88,19100.0,62.9755,63.0526,62.9447,63.0526,19100.0
2014-01-09 14:45:00,81.87,81.9,81.82,81.83,28600.0,63.0449,63.068,63.0064,63.0141,28600.0
2014-01-09 14:50:00,81.84,81.9,81.81,81.82,34900.0,63.0218,63.068,62.9986,63.0064,34900.0
2014-01-09 14:55:00,81.81,81.92,81.81,81.91,35300.0,62.9986,63.0834,62.9986,63.0757,35300.0
2014-01-09 15:00:00,81.91,81.94,81.88,81.93,17900.0,63.0757,63.0988,63.0526,63.0911,17900.0
2014-01-09 15:05:00,81.93,82.01,81.93,82.0,22400.0,63.0911,63.1527,63.0911,63.145,22400.0
2014-01-09 15:10:00,82.0,82.08,82.0,82.07,33000.0,63.145,63.2066,63.145,63.1989,33000.0
2014-01-09 15:15:00,82.08,82.16,82.08,82.11,23300.0,63.2066,63.2682,63.2066,63.2297,23300.0
2014-01-09 15:20:00,82.12,82.12,82.05,82.05,28300.0,63.2374,63.2374,63.1835,63.1835,28300.0
2014-01-09 15:25:00,82.05,82.1,82.04,82.1,21300.0,63.1835,63.222,63.1758,63.222,21300.0
2014-01-09 15:30:00,82.1,82.12,82.0,82.01,27300.0,63.222,63.2374,63.145,63.1527,27300.0
2014-01-09 15:35:00,82.0,82.07,81.99,82.07,34500.0,63.145,63.1989,63.1373,63.1989,34500.0
2014-01-09 15:40:00,82.06,82.16,82.05,82.14,36800.0,63.1912,63.2682,63.1835,63.2528,36800.0
2014-01-09 15:45:00,82.14,82.15,82.04,82.11,46000.0,63.2528,63.2605,63.1758,63.2297,46000.0
2014-01-09 15:50:00,82.11,82.19,82.11,82.14,51600.0,63.2297,63.2913,63.2297,63.2528,51600.0
2014-01-09 15:55:00,82.13,82.14,82.08,82.11,89400.0,63.2451,63.2528,63.2066,63.2297,89400.0
2014-01-10 09:30:00,82.38,82.76,82.37,82.57,36100.0,63.4376,63.7302,63.4299,63.5839,36100.0
2014-01-10 09:35:00,82.52,82.73,82.31,82.51,17500.0,63.5454,63.7071,63.3837,63.5377,17500.0
2014-01-10 09:40:00,82.52,82.52,82.22,82.37,12500.0,63.5454,63.5454,63.3144,63.4299,12500.0
2014-01-10 09:45:00,82.37,82.76,82.33,82.62,29600.0,63.4299,63.7302,63.3991,63.6224,29600.0
2014-01-10 09:50:00,82.53,82.83,82.53,82.65,64200.0,63.5531,63.7841,63.5531,63.6455,64200.0
2014-01-10 09:55:00,82.71,82.76,82.45,82.45,34900.0,63.6917,63.7302,63.4915,63.4915,34900.0
2014-01-10 10:00:00,82.46,82.56,82.4,82.48,30800.0,63.4992,63.5762,63.453,63.5146,30800.0
2014-01-10 10:05:00,82.47,82.53,82.4,82.43,27100.0,63.5069,63.5531,63.453,63.4761,27100.0
2014-01-10 10:10:00,82.44,82.49,82.37,82.42,21200.0,63.4838,63.5223,63.4299,63.4684,21200.0
2014-01-10 10:15:00,82.43,82.5,82.38,82.5,17700.0,63.4761,63.53,63.4376,63.53,17700.0
2014-01-10 10:20:00,82.51,82.51,82.34,82.39,49900.0,63.5377,63.5377,63.4068,63.4453,49900.0
2014-01-10 10:25:00,82.39,82.48,82.39,82.45,94800.0,63.4453,63.5146,63.4453,63.4915,94800.0
2014-01-10 10:30:00,82.44,82.49,82.41,82.45,34500.0,63.4838,63.5223,63.4607,63.4915,34500.0
2014-01-10 10:35:00,82.44,82.5,82.37,82.45,25000.0,63.4838,63.53,63.4299,63.4915,25000.0
2014-01-10 10:40:00,82.46,82.49,82.38,82.42,47500.0,63.4992,63.5223,63.4376,63.4684,47500.0
2014-01-10 10:45:00,82.41,82.58,82.41,82.56,27400.0,63.4607,63.5916,63.4607,63.5762,27400.0
2014-01-10 10:50:00,82.57,82.72,82.56,82.7,51700.0,63.5839,63.6994,63.5762,63.684,51700.0
2014-01-10 10:55:00,82.66,82.74,82.6,82.63,43800.0,63.6532,63.7148,63.607,63.6301,43800.0
2014-01-10 11:00:00,82.64,82.71,82.59,82.63,23100.0,63.6378,63.6917,63.5993,63.6301,23100.0
2014-01-10 11:05:00,82.58,82.66,82.53,82.58,30400.0,63.5916,63.6532,63.5531,63.5916,30400.0
2014-01-10 11:10:00,82.6,82.64,82.53,82.57,24700.0,63.607,63.6378,63.5531,63.5839,24700.0
2014-01-10 11:15:00,82.58,82.65,82.48,82.48,26000.0,63.5916,63.6455,63.5146,63.5146,26000.0
2014-01-10 11:20:00,82.47,82.53,82.39,82.5,25300.0,63.5069,63.5531,63.4453,63.53,25300.0
2014-01-10 11:25:00,82.48,82.61,82.44,82.49,16100.0,63.5146,63.6147,63.4838,63.5223,16100.0
2014-01-10 11:30:00,82.49,82.57,82.44,82.56,30600.0,63.5223,63.5839,63.4838,63.5762,30600.0
2014-01-10 11:35:00,82.56,82.62,82.5,82.58,13700.0,63.5762,63.6224,63.53,63.5916,13700.0
2014-01-10 11:40:00,82.6,82.65,82.55,82.57,12800.0,63.607,63.6455,63.5685,63.5839,12800.0
2014-01-10 11:45:00,82.56,82.72,82.56,82.65,35200.0,63.5762,63.6994,63.5762,63.6455,35200.0
2014-01-10 11:50:00,82.65,82.8,82.65,82.66,38300.0,63.6455,63.761,63.6455,63.6532,38300.0
2014-01-10 11:55:00,82.64,82.73,82.61,82.67,28600.0,63.6378,63.7071,63.6147,63.6609,28600.0
2014-01-10 12:00:00,82.67,82.75,82.63,82.71,18400.0,63.6609,63.7225,63.6301,63.6917,18400.0
2014-01-10 12:05:00,82.68,82.72,82.62,82.66,14400.0,63.6686,63.6994,63.6224,63.6532,14400.0
2014-01-10 12:10:00,82.66,82.69,82.61,82.67,15100.0,63.6532,63.6763,63.6147,63.6609,15100.0
2014-01-10 12:15:00,82.67,82.7,82.63,82.64,33800.0,63.6609,63.684,63.6301,63.6378,33800.0
2014-01-10 12:20:00,82.63,82.66,82.61,82.61,15900.0,63.6301,63.6532,63.6147,63.6147,15900.0
2014-01-10 12:25:00,82.62,82.7,82.61,82.63,16300.0,63.6224,63.684,63.6147,63.6301,16300.0
2014-01-10 12:30:00,82.62,82.74,82.6,82.73,17600.0,63.6224,63.7148,63.607,63.7071,17600.0
2014-01-10 12:35:00,82.7,82.72,82.66,82.72,10200.0,63.684,63.6994,63.6532,63.6994,10200.0
2014-01-10 12:40:00,82.7,82.85,82.69,82.72,20200.0,63.684,63.7995,63.6763,63.6994,20200.0
2014-01-10 12:45:00,82.74,82.78,82.72,82.75,9700.0,63.7148,63.7456,63.6994,63.7225,9700.0
2014-01-10 12:50:00,82.75,82.76,82.66,82.73,18800.0,63.7225,63.7302,63.6532,63.7071,18800.0
2014-01-10 12:55:00,82.74,82.74,82.66,82.69,11000.0,63.7148,63.7148,63.6532,63.6763,11000.0
2014-01-10 13:00:00,82.69,82.75,82.69,82.73,10900.0,63.6763,63.7225,63.6763,63.7071,10900.0
2014-01-10 13:05:00,82.71,82.78,82.7,82.75,21400.0,63.6917,63.7456,63.684,63.7225,21400.0
2014-01-10 13:10:00,82.75,82.75,82.69,82.74,8000.0,63.7225,63.7225,63.6763,63.7148,8000.0
2014-01-10 13:15:00,82.72,82.76,82.7,82.76,17600.0,63.6994,63.7302,63.684,63.7302,17600.0
2014-01-10 13:20:00,82.75,82.76,82.7,82.7,12500.0,63.7225,63.7302,63.684,63.684,12500.0
2014-01-10 13:25:00,82.71,82.76,82.71,82.73,11700.0,63.6917,63.7302,63.6917,63.7071,11700.0
2014-01-10 13:30:00,82.72,82.75,82.71,82.73,10300.0,63.6994,63.7225,63.6917,63.7071,10300.0
2014-01-10 13:35:00,82.73,82.76,82.72,82.74,11800.0,63.7071,63.7302,63.6994,63.7148,11800.0
2014-01-10 13:40:00,82.74,82.77,82.73,82.74,26300.0,63.7148,63.7379,63.7071,63.7148,26300.0
2014-01-10 13:45:00,82.74,82.77,82.67,82.76,43600.0,63.7148,63.7379,63.6609,63.7302,43600.0
2014-01-10 13:50:00,82.76,82.76,82.68,82.72,31600.0,63.7302,63.7302,63.6686,63.6994,31600.0
2014-01-10 13:55:00,82.69,82.72,82.58,82.71,33800.0,63.6763,63.6994,63.5916,63.6917,33800.0
2014-01-10 14:00:00,82.7,82.78,82.69,82.75,15200.0,63.684,63.7456,63.6763,63.7225,15200.0
2014-01-10 14:05:00,82.75,82.77,82.69,82.77,19200.0,63.7225,63.7379,63.6763,63.7379,19200.0
2014-01-10 14:10:00,82.77,82.84,82.77,82.81,22800.0,63.7379,63.7918,63.7379,63.7687,22800.0
2014-01-10 14:15:00,82.81,82.87,82.78,82.83,32800.0,63.7687,63.8149,63.7456,63.7841,32800.0
2014-01-10 14:20:00,82.83,82.84,82.74,82.78,33000.0,63.7841,63.7918,63.7148,63.7456,33000.0
2014-01-10 14:25:00,82.77,82.81,82.75,82.78,22900.0,63.7379,63.7687,63.7225,63.7456,22900.0
2014-01-10 14:30:00,82.78,82.83,82.76,82.77,22700.0,63.7456,63.7841,63.7302,63.7379,22700.0
2014-01-10 14:35:00,82.77,82.77,82.67,82.69,17300.0,63.7379,63.7379,63.6609,63.6763,17300.0
2014-01-10 14:40:00,82.69,82.7,82.63,82.63,31500.0,63.6763,63.684,63.6301,63.6301,31500.0
2014-01-10 14:45:00,82.64,82.65,82.56,82.58,29800.0,63.6378,63.6455,63.5762,63.5916,29800.0
2014-01-10 14:50:00,82.58,82.58,82.5,82.5,26700.0,63.5916,63.5916,63.53,63.53,26700.0
2014-01-10 14:55:00,82.5,82.53,82.5,82.52,21100.0,63.53,63.5531,63.53,63.5454,21100.0
2014-01-10 15:00:00,82.52,82.66,82.51,82.58,27700.0,63.5454,63.6532,63.5377,63.5916,27700.0
2014-01-10 15:05:00,82.59,82.7,82.56,82.66,15100.0,63.5993,63.684,63.5762,63.6532,15100.0
2014-01-10 15:10:00,82.65,82.67,82.63,82.65,21000.0,63.6455,63.6609,63.6301,63.6455,21000.0
2014-01-10 15:15:00,82.67,82.7,82.63,82.65,16900.0,63.6609,63.684,63.6301,63.6455,16900.0
2014-01-10 15:20:00,82.66,82.7,82.63,82.7,16900.0,63.6532,63.684,63.6301,63.684,16900.0
2014-01-10 15:25:00,82.69,82.8,82.69,82.78,32000.0,63.6763,63.761,63.6763,63.7456,32000.0
2014-01-10 15:30:00,82.78,82.81,82.72,82.73,43200.0,63.7456,63.7687,63.6994,63.7071,43200.0
2014-01-10 15:35:00,82.73,82.78,82.7,82.72,24000.0,63.7071,63.7456,63.684,63.6994,24000.0
2014-01-10 15:40:00,82.7,82.78,82.69,82.7,34300.0,63.684,63.7456,63.6763,63.684,34300.0
2014-01-10 15:45:00,82.69,82.71,82.64,82.65,32900.0,63.6763,63.6917,63.6378,63.6455,32900.0
2014-01-10 15:50:00,82.65,82.68,82.54,82.57,85900.0,63.6455,63.6686,63.5608,63.5839,85900.0
2014-01-10 15:55:00,82.56,82.69,82.55,82.65,95600.0,63.5762,63.6763,63.5685,63.6455,95600.0
2014-01-13 09:30:00,82.33,82.64,82.16,82.26,34800.0,63.3991,63.6378,63.2682,63.3452,34800.0
2014-01-13 09:35:00,82.39,82.51,82.15,82.31,16700.0,63.4453,63.5377,63.2605,63.3837,16700.0
2014-01-13 09:40:00,82.31,82.53,82.29,82.45,11500.0,63.3837,63.5531,63.3683,63.4915,11500.0
2014-01-13 09:45:00,82.56,82.61,82.38,82.46,11300.0,63.5762,63.6147,63.4376,63.4992,11300.0
2014-01-13 09:50:00,82.42,82.6,82.42,82.52,14600.0,63.4684,63.607,63.4684,63.5454,14600.0
2014-01-13 09:55:00,82.52,82.58,82.42,82.44,10700.0,63.5454,63.5916,63.4684,63.4838,10700.0
2014-01-13 10:00:00,82.43,82.43,82.3,82.35,28400.0,63.4761,63.4761,63.376,63.4145,28400.0
2014-01-13 10:05:00,82.35,82.56,82.35,82.52,31000.0,63.4145,63.5762,63.4145,63.5454,31000.0
2014-01-13 10:10:00,82.5,82.51,82.4,82.41,11000.0,63.53,63.5377,63.453,63.4607,11000.0
2014-01-13 10:15:00,82.4,82.55,82.36,82.55,15600.0,63.453,63.5685,63.4222,63.5685,15600.0
2014-01-13 10:20:00,82.56,82.7,82.56,82.67,14300.0,63.5762,63.684,63.5762,63.6609,14300.0
2014-01-13 10:25:00,82.68,82.68,82.58,82.66,10300.0,63.6686,63.6686,63.5916,63.6532,10300.0
2014-01-13 10:30:00,82.67,82.67,82.58,82.6,8900.0,63.6609,63.6609,63.5916,63.607,8900.0
2014-01-13 10:35:00,82.6,82.69,82.59,82.63,7100.0,63.607,63.6763,63.5993,63.6301,7100.0
2014-01-13 10:40:00,82.63,82.75,82.63,82.73,26600.0,63.6301,63.7225,63.6301,63.7071,26600.0
2014-01-13 10:45:00,82.71,82.72,82.64,82.65,19200.0,63.6917,63.6994,63.6378,63.6455,19200.0
2014-01-13 10:50:00,82.67,82.73,82.63,82.7,24100.0,63.6609,63.7071,63.6301,63.684,24100.0
2014-01-13 10:55:00,82.7,82.71,82.67,82.7,4700.0,63.684,63.6917,63.6609,63.684,4700.0
2014-01-13 11:00:00,82.66,82.69,82.65,82.66,19700.0,63.6532,63.6763,63.6455,63.6532,19700.0
2014-01-13 11:05:00,82.67,82.67,82.48,82.48,15400.0,63.6609,63.6609,63.5146,63.5146,15400.0
2014-01-13 11:10:00,82.47,82.55,82.45,82.51,10100.0,63.5069,63.5685,63.4915,63.5377,10100.0
2014-01-13 11:15:00,82.5,82.55,82.49,82.52,7400.0,63.53,63.5685,63.5223,63.5454,7400.0
2014-01-13 11:20:00,82.51,82.61,82.48,82.61,7600.0,63.5377,63.6147,63.5146,63.6147,7600.0
2014-01-13 11:25:00,82.61,82.63,82.56,82.59,9400.0,63.6147,63.6301,63.5762,63.5993,9400.0
2014-01-13 11:30:00,82.58,82.64,82.58,82.64,8900.0,63.5916,63.6378,63.5916,63.6378,8900.0
2014-01-13 11:35:00,82.64,82.66,82.58,82.66,8600.0,63.6378,63.6532,63.5916,63.6532,8600.0
2014-01-13 11:40:00,82.67,82.69,82.64,82.68,16100.0,63.6609,63.6763,63.6378,63.6686,16100.0
2014-01-13 11:45:00,82.68,82.68,82.62,82.63,7100.0,63.6686,63.6686,63.6224,63.6301,7100.0
2014-01-13 11:50:00,82.63,82.75,82.63,82.74,10400.0,63.6301,63.7225,63.6301,63.7148,10400.0
2014-01-13 11:55:00,82.72,82.73,82.63,82.68,30500.0,63.6994,63.7071,63.6301,63.6686,30500.0
2014-01-13 12:00:00,82.67,82.69,82.55,82.59,7300.0,63.6609,63.6763,63.5685,63.5993,7300.0
2014-01-13 12:05:00,82.59,82.62,82.54,82.58,9300.0,63.5993,63.6224,63.5608,63.5916,9300.0
2014-01-13 12:10:00,82.58,82.61,82.49,82.49,12000.0,63.5916,63.6147,63.5223,63.5223,12000.0
2014-01-13 12:15:00,82.49,82.58,82.49,82.55,9600.0,63.5223,63.5916,63.5223,63.5685,9600.0
2014-01-13 12:20:00,82.56,82.59,82.52,82.57,27800.0,63.5762,63.5993,63.5454,63.5839,27800.0
2014-01-13 12:25:00,82.53,82.53,82.48,82.52,17400.0,63.5531,63.5531,63.5146,63.5454,17400.0
2014-01-13 12:30:00,82.51,82.55,82.48,82.53,21900.0,63.5377,63.5685,63.5146,63.5531,21900.0
2014-01-13 12:35:00,82.52,82.56,82.49,82.52,16100.0,63.5454,63.5762,63.5223,63.5454,16100.0
2014-01-13 12:40:00,82.51,82.54,82.49,82.49,7400.0,63.5377,63.5608,63.5223,63.5223,7400.0
2014-01-13 12:45:00,82.5,82.52,82.49,82.5,8200.0,63.53,63.5454,63.5223,63.53,8200.0
2014-01-13 12:50:00,82.51,82.53,82.48,82.53,17500.0,63.5377,63.5531,63.5146,63.5531,17500.0
2014-01-13 12:55:00,82.52,82.53,82.45,82.48,21600.0,63.5454,63.5531,63.4915,63.5146,21600.0
2014-01-13 13:00:00,82.47,82.52,82.43,82.52,31000.0,63.5069,63.5454,63.4761,63.5454,31000.0
2014-01-13 13:05:00,82.53,82.53,82.43,82.51,13500.0,63.5531,63.5531,63.4761,63.5377,13500.0
2014-01-13 13:10:00,82.51,82.54,82.47,82.54,27100.0,63.5377,63.5608,63.5069,63.5608,27100.0
2014-01-13 13:15:00,82.52,82.52,82.48,82.49,34800.0,63.5454,63.5454,63.5146,63.5223,34800.0
2014-01-13 13:20:00,82.49,82.53,82.49,82.49,8300.0,63.5223,63.5531,63.5223,63.5223,8300.0
2014-01-13 13:25:00,82.49,82.55,82.48,82.52,14800.0,63.5223,63.5685,63.5146,63.5454,14800.0
2014-01-13 13:30:00,82.49,82.5,82.47,82.49,22800.0,63.5223,63.53,63.5069,63.5223,22800.0
2014-01-13 13:35:00,82.49,82.53,82.49,82.49,11500.0,63.5223,63.5531,63.5223,63.5223,11500.0
2014-01-13 13:40:00,82.49,82.52,82.48,82.5,10600.0,63.5223,63.5454,63.5146,63.53,10600.0
2014-01-13 13:45:00,82.5,82.51,82.48,82.5,29400.0,63.53,63.5377,63.5146,63.53,29400.0
2014-01-13 13:50:00,82.5,82.54,82.5,82.52,4900.0,63.53,63.5608,63.53,63.5454,4900.0
2014-01-13 13:55:00,82.5,82.59,82.49,82.56,8700.0,63.53,63.5993,63.5223,63.5762,8700.0
2014-01-13 14:00:00,82.6,82.6,82.54,82.55,29600.0,63.607,63.607,63.5608,63.5685,29600.0
2014-01-13 14:05:00,82.55,82.59,82.54,82.56,15000.0,63.5685,63.5993,63.5608,63.5762,15000.0
2014-01-13 14:10:00,82.56,82.65,82.54,82.65,14100.0,63.5762,63.6455,63.5608,63.6455,14100.0
2014-01-13 14:15:00,82.65,82.69,82.53,82.53,31100.0,63.6455,63.6763,63.5531,63.5531,31100.0
2014-01-13 14:20:00,82.53,82.58,82.5,82.53,28000.0,63.5531,63.5916,63.53,63.5531,28000.0
2014-01-13 14:25:00,82.55,82.55,82.45,82.49,11400.0,63.5685,63.5685,63.4915,63.5223,11400.0
2014-01-13 14:30:00,82.49,82.53,82.45,82.5,22800.0,63.5223,63.5531,63.4915,63.53,22800.0
2014-01-13 14:35:00,82.5,82.53,82.44,82.49,27000.0,63.53,63.5531,63.4838,63.5223,27000.0
2014-01-13 14:40:00,82.49,82.49,82.38,82.39,23800.0,63.5223,63.5223,63.4376,63.4453,23800.0
2014-01-13 14:45:00,82.38,82.42,82.33,82.33,18700.0,63.4376,63.4684,63.3991,63.3991,18700.0
2014-01-13 14:50:00,82.33,82.34,82.26,82.31,23700.0,63.3991,63.4068,63.3452,63.3837,23700.0
2014-01-13 14:55:00,82.31,82.31,82.27,82.27,20000.0,63.3837,63.3837,63.3529,63.3529,20000.0
2014-01-13 15:00:00,82.28,82.3,82.19,82.25,19800.0,63.3606,63.376,63.2913,63.3375,19800.0
2014-01-13 15:05:00,82.27,82.3,82.17,82.22,18100.0,63.3529,63.376,63.2759,63.3144,18100.0
2014-01-13 15:10:00,82.22,82.31,82.22,82.28,29100.0,63.3144,63.3837,63.3144,63.3606,29100.0
2014-01-13 15:15:00,82.28,82.28,82.17,82.17,13600.0,63.3606,63.3606,63.2759,63.2759,13600.0
2014-01-13 15:20:00,82.19,82.2,82.14,82.15,18800.0,63.2913,63.299,63.2528,63.2605,18800.0
2014-01-13 15:25:00,82.13,82.2,82.1,82.12,12500.0,63.2451,63.299,63.222,63.2374,12500.0
2014-01-13 15:30:00,82.13,82.15,82.05,82.08,26600.0,63.2451,63.2605,63.1835,63.2066,26600.0
2014-01-13 15:35:00,82.07,82.07,81.99,82.02,46900.0,63.1989,63.1989,63.1373,63.1604,46900.0
2014-01-13 15:40:00,82.01,82.06,81.96,82.03,42200.0,63.1527,63.1912,63.1142,63.1681,42200.0
2014-01-13 15:45:00,82.05,82.16,82.01,82.14,41900.0,63.1835,63.2682,63.1527,63.2528,41900.0
2014-01-13 15:50:00,82.13,82.17,82.1,82.14,43500.0,63.2451,63.2759,63.222,63.2528,43500.0
2014-01-13 15:55:00,82.14,82.14,82.07,82.09,93800.0,63.2528,63.2528,63.1989,63.2143,93800.0
2014-01-14 09:30:00,82.52,82.59,82.27,82.54,26600.0,63.5454,63.5993,63.3529,63.5608,26600.0
2014-01-14 09:35:00,82.54,82.54,82.33,82.35,16700.0,63.5608,63.5608,63.3991,63.4145,16700.0
2014-01-14 09:40:00,82.4,82.59,82.22,82.45,26500.0,63.453,63.5993,63.3144,63.4915,26500.0
2014-01-14 09:45:00,82.45,82.48,82.18,82.32,19000.0,63.4915,63.5146,63.2836,63.3914,19000.0
2014-01-14 09:50:00,82.36,82.47,82.32,82.43,26500.0,63.4222,63.5069,63.3914,63.4761,26500.0
2014-01-14 09:55:00,82.42,82.42,82.23,82.3,15100.0,63.4684,63.4684,63.3221,63.376,15100.0
2014-01-14 10:00:00,82.3,82.43,82.29,82.43,30100.0,63.376,63.4761,63.3683,63.4761,30100.0
2014-01-14 10:05:00,82.45,82.46,82.39,82.41,26600.0,63.4915,63.4992,63.4453,63.4607,26600.0
2014-01-14 10:10:00,82.39,82.39,82.29,82.3,11300.0,63.4453,63.4453,63.3683,63.376,11300.0
2014-01-14 10:15:00,82.3,82.41,82.26,82.38,15300.0,63.376,63.4607,63.3452,63.4376,15300.0
2014-01-14 10:20:00,82.39,82.4,82.32,82.34,14700.0,63.4453,63.453,63.3914,63.4068,14700.0
2014-01-14 10:25:00,82.34,82.36,82.27,82.33,12200.0,63.4068,63.4222,63.3529,63.3991,12200.0
2014-01-14 10:30:00,82.34,82.48,82.34,82.44,17400.0,63.4068,63.5146,63.4068,63.4838,17400.0
2014-01-14 10:35:00,82.44,82.45,82.38,82.39,7800.0,63.4838,63.4915,63.4376,63.4453,7800.0
2014-01-14 10:40:00,82.37,82.43,82.36,82.4,37100.0,63.4299,63.4761,63.4222,63.453,37100.0
2014-01-14 10:45:00,82.4,82.43,82.4,82.42,19100.0,63.453,63.4761,63.453,63.4684,19100.0
2014-01-14 10:50:00,82.43,82.45,82.4,82.44,26600.0,63.4761,63.4915,63.453,63.4838,26600.0
2014-01-14 10:55:00,82.44,82.66,82.44,82.61,30800.0,63.4838,63.6532,63.4838,63.6147,30800.0
2014-01-14 11:00:00,82.61,82.71,82.61,82.68,12200.0,63.6147,63.6917,63.6147,63.6686,12200.0
2014-01-14 11:05:00,82.69,82.69,82.63,82.63,11900.0,63.6763,63.6763,63.6301,63.6301,11900.0
2014-01-14 11:10:00,82.63,82.7,82.62,82.7,9800.0,63.6301,63.684,63.6224,63.684,9800.0
2014-01-14 11:15:00,82.7,82.71,82.68,82.69,35000.0,63.684,63.6917,63.6686,63.6763,35000.0
2014-01-14 11:20:00,82.68,82.77,82.65,82.67,31300.0,63.6686,63.7379,63.6455,63.6609,31300.0
2014-01-14 11:25:00,82.65,82.69,82.59,82.61,22800.0,63.6455,63.6763,63.5993,63.6147,22800.0
2014-01-14 11:30:00,82.63,82.67,82.62,82.63,11700.0,63.6301,63.6609,63.6224,63.6301,11700.0
2014-01-14 11:35:00,82.63,82.63,82.49,82.49,14300.0,63.6301,63.6301,63.5223,63.5223,14300.0
2014-01-14 11:40:00,82.51,82.6,82.49,82.55,7700.0,63.5377,63.607,63.5223,63.5685,7700.0
2014-01-14 11:45:00,82.54,82.61,82.53,82.61,8000.0,63.5608,63.6147,63.5531,63.6147,8000.0
2014-01-14 11:50:00,82.61,82.62,82.52,82.52,10400.0,63.6147,63.6224,63.5454,63.5454,10400.0
2014-01-14 11:55:00,82.53,82.61,82.53,82.54,18700.0,63.5531,63.6147,63.5531,63.5608,18700.0
2014-01-14 12:00:00,82.56,82.61,82.56,82.61,8300.0,63.5762,63.6147,63.5762,63.6147,8300.0
2014-01-14 12:05:00,82.6,82.61,82.5,82.5,13900.0,63.607,63.6147,63.53,63.53,13900.0
2014-01-14 12:10:00,82.49,82.5,82.39,82.39,19100.0,63.5223,63.53,63.4453,63.4453,19100.0
2014-01-14 12:15:00,82.39,82.52,82.38,82.52,9200.0,63.4453,63.5454,63.4376,63.5454,9200.0
2014-01-14 12:20:00,82.5,82.68,82.48,82.65,35800.0,63.53,63.6686,63.5146,63.6455,35800.0
2014-01-14 12:25:00,82.65,82.71,82.64,82.66,16800.0,63.6455,63.6917,63.6378,63.6532,16800.0
2014-01-14 12:30:00,82.66,82.71,82.64,82.64,22500.0,63.6532,63.6917,63.6378,63.6378,22500.0
2014-01-14 12:35:00,82.67,82.67,82.62,82.65,23300.0,63.6609,63.6609,63.6224,63.6455,23300.0
2014-01-14 12:40:00,82.65,82.77,82.65,82.73,10700.0,63.6455,63.7379,63.6455,63.7071,10700.0
2014-01-14 12:45:00,82.73,82.74,82.65,82.66,15200.0,63.7071,63.7148,63.6455,63.6532,15200.0
2014-01-14 12:50:00,82.65,82.65,82.62,82.65,11900.0,63.6455,63.6455,63.6224,63.6455,11900.0
2014-01-14 12:55:00,82.65,82.66,82.61,82.61,12400.0,63.6455,63.6532,63.6147,63.6147,12400.0
2014-01-14 13:00:00,82.61,82.65,82.59,82.65,22300.0,63.6147,63.6455,63.5993,63.6455,22300.0
2014-01-14 13:05:00,82.63,82.66,82.6,82.6,15700.0,63.6301,63.6532,63.607,63.607,15700.0
2014-01-14 13:10:00,82.6,82.6,82.54,82.57,10400.0,63.607,63.607,63.5608,63.5839,10400.0
2014-01-14 13:15:00,82.56,82.61,82.55,82.61,8100.0,63.5762,63.6147,63.5685,63.6147,8100.0
2014-01-14 13:20:00,82.61,82.62,82.54,82.54,13700.0,63.6147,63.6224,63.5608,63.5608,13700.0
2014-01-14 13:25:00,82.53,82.56,82.52,82.54,10500.0,63.5531,63.5762,63.5454,63.5608,10500.0
2014-01-14 13:30:00,82.54,82.56,82.53,82.55,8000.0,63.5608,63.5762,63.5531,63.5685,8000.0
2014-01-14 13:35:00,82.56,82.64,82.55,82.63,12100.0,63.5762,63.6378,63.5685,63.6301,12100.0
2014-01-14 13:40:00,82.64,82.67,82.63,82.63,11200.0,63.6378,63.6609,63.6301,63.6301,11200.0
2014-01-14 13:45:00,82.64,82.64,82.54,82.54,8700.0,63.6378,63.6378,63.5608,63.5608,8700.0
2014-01-14 13:50:00,82.54,82.56,82.51,82.53,10400.0,63.5608,63.5762,63.5377,63.5531,10400.0
2014-01-14 13:55:00,82.52,82.55,82.5,82.55,21000.0,63.5454,63.5685,63.53,63.5685,21000.0
2014-01-14 14:00:00,82.55,82.55,82.43,82.43,40400.0,63.5685,63.5685,63.4761,63.4761,40400.0
2014-01-14 14:05:00,82.43,82.48,82.35,82.36,56700.0,63.4761,63.5146,63.4145,63.4222,56700.0
2014-01-14 14:10:00,82.35,82.45,82.33,82.42,24100.0,63.4145,63.4915,63.3991,63.4684,24100.0
2014-01-14 14:15:00,82.4,82.41,82.31,82.31,22600.0,63.453,63.4607,63.3837,63.3837,22600.0
2014-01-14 14:20:00,82.31,82.35,82.3,82.34,20900.0,63.3837,63.4145,63.376,63.4068,20900.0
2014-01-14 14:25:00,82.34,82.42,82.34,82.42,18000.0,63.4068,63.4684,63.4068,63.4684,18000.0
2014-01-14 14:30:00,82.42,82.53,82.42,82.53,12700.0,63.4684,63.5531,63.4684,63.5531,12700.0
2014-01-14 14:35:00,82.53,82.53,82.45,82.46,12500.0,63.5531,63.5531,63.4915,63.4992,12500.0
2014-01-14 14:40:00,82.45,82.46,82.36,82.36,16900.0,63.4915,63.4992,63.4222,63.4222,16900.0
2014-01-14 14:45:00,82.35,82.4,82.34,82.4,18800.0,63.4145,63.453,63.4068,63.453,18800.0
2014-01-14 14:50:00,82.4,82.48,82.39,82.47,19700.0,63.453,63.5146,63.4453,63.5069,19700.0
2014-01-14 14:55:00,82.45,82.45,82.34,82.37,18100.0,63.4915,63.4915,63.4068,63.4299,18100.0
2014-01-14 15:00:00,82.37,82.45,82.36,82.45,15200.0,63.4299,63.4915,63.4222,63.4915,15200.0
2014-01-14 15:05:00,82.46,82.49,82.45,82.49,12200.0,63.4992,63.5223,63.4915,63.5223,12200.0
2014-01-14 15:10:00,82.49,82.53,82.48,82.49,8900.0,63.5223,63.5531,63.5146,63.5223,8900.0
2014-01-14 15:15:00,82.49,82.58,82.48,82.56,22700.0,63.5223,63.5916,63.5146,63.5762,22700.0
2014-01-14 15:20:00,82.56,82.63,82.56,82.63,22500.0,63.5762,63.6301,63.5762,63.6301,22500.0
2014-01-14 15:25:00,82.63,82.63,82.58,82.59,15400.0,63.6301,63.6301,63.5916,63.5993,15400.0
2014-01-14 15:30:00,82.59,82.6,82.55,82.56,21100.0,63.5993,63.607,63.5685,63.5762,21100.0
2014-01-14 15:35:00,82.56,82.63,82.53,82.62,18000.0,63.5762,63.6301,63.5531,63.6224,18000.0
2014-01-14 15:40:00,82.63,82.66,82.56,82.56,42100.0,63.6301,63.6532,63.5762,63.5762,42100.0
2014-01-14 15:45:00,82.58,82.58,82.53,82.54,38200.0,63.5916,63.5916,63.5531,63.5608,38200.0
2014-01-14 15:50:00,82.53,82.58,82.51,82.58,35200.0,63.5531,63.5916,63.5377,63.5916,35200.0
2014-01-14 15:55:00,82.58,82.68,82.56,82.64,78700.0,63.5916,63.6686,63.5762,63.6378,78700.0
2014-01-15 09:30:00,82.7,82.98,82.65,82.98,38100.0,63.684,63.8996,63.6455,63.8996,38100.0
2014-01-15 09:35:00,82.99,83.18,82.96,83.04,108000.0,63.9073,64.0536,63.8842,63.9458,108000.0
2014-01-15 09:40:00,83.04,83.09,82.82,82.98,22700.0,63.9458,63.9843,63.7764,63.8996,22700.0
2014-01-15 09:45:00,82.97,83.0,82.85,82.89,11800.0,63.8919,63.915,63.7995,63.8303,11800.0
2014-01-15 09:50:00,82.89,82.96,82.87,82.96,11600.0,63.8303,63.8842,63.8149,63.8842,11600.0
2014-01-15 09:55:00,82.94,82.96,82.86,82.92,7000.0,63.8688,63.8842,63.8072,63.8534,7000.0
2014-01-15 10:00:00,82.92,82.93,82.86,82.92,15000.0,63.8534,63.8611,63.8072,63.8534,15000.0
2014-01-15 10:05:00,82.91,82.94,82.91,82.94,32800.0,63.8457,63.8688,63.8457,63.8688,32800.0
2014-01-15 10:10:00,82.94,82.95,82.84,82.88,19500.0,63.8688,63.8765,63.7918,63.8226,19500.0
2014-01-15 10:15:00,82.89,82.93,82.82,82.92,18300.0,63.8303,63.8611,63.7764,63.8534,18300.0
2014-01-15 10:20:00,82.93,82.94,82.87,82.91,13800.0,63.8611,63.8688,63.8149,63.8457,13800.0
2014-01-15 10:25:00,82.91,82.94,82.84,82.85,16100.0,63.8457,63.8688,63.7918,63.7995,16100.0
2014-01-15 10:30:00,82.86,82.97,82.86,82.95,30900.0,63.8072,63.8919,63.8072,63.8765,30900.0
2014-01-15 10:35:00,82.97,82.97,82.83,82.84,15900.0,63.8919,63.8919,63.7841,63.7918,15900.0
2014-01-15 10:40:00,82.84,82.87,82.79,82.85,22700.0,63.7918,63.8149,63.7533,63.7995,22700.0
2014-01-15 10:45:00,82.84,82.84,82.79,82.79,25600.0,63.7918,63.7918,63.7533,63.7533,25600.0
2014-01-15 10:50:00,82.79,82.8,82.76,82.79,8800.0,63.7533,63.761,63.7302,63.7533,8800.0
2014-01-15 10:55:00,82.8,82.91,82.8,82.91,7000.0,63.761,63.8457,63.761,63.8457,7000.0
2014-01-15 11:00:00,82.9,82.95,82.88,82.95,7400.0,63.838,63.8765,63.8226,63.8765,7400.0
2014-01-15 11:05:00,82.95,83.1,82.95,83.1,20800.0,63.8765,63.992,63.8765,63.992,20800.0
2014-01-15 11:10:00,83.1,83.19,83.09,83.17,29700.0,63.992,64.0613,63.9843,64.0459,29700.0
2014-01-15 11:15:00,83.17,83.23,83.16,83.2,20000.0,64.0459,64.0921,64.0382,64.069,20000.0
2014-01-15 11:20:00,83.18,83.19,83.1,83.11,10500.0,64.0536,64.0613,63.992,63.9997,10500.0
2014-01-15 11:25:00,83.1,83.14,83.09,83.14,12700.0,63.992,64.0228,63.9843,64.0228,12700.0
2014-01-15 11:30:00,83.14,83.26,83.14,83.23,31500.0,64.0228,64.1152,64.0228,64.0921,31500.0
2014-01-15 11:35:00,83.24,83.33,83.21,83.33,16500.0,64.0998,64.1691,64.0767,64.1691,16500.0
2014-01-15 11:40:00,83.31,83.31,83.22,83.25,10200.0,64.1537,64.1537,64.0844,64.1075,10200.0
2014-01-15 11:45:00,83.24,83.31,83.24,83.31,5400.0,64.0998,64.1537,64.0998,64.1537,5400.0
2014-01-15 11:50:00,83.3,83.31,83.25,83.31,5500.0,64.146,64.1537,64.1075,64.1537,5500.0
2014-01-15 11:55:00,83.3,83.34,83.27,83.29,8300.0,64.146,64.1768,64.1229,64.1383,8300.0
2014-01-15 12:00:00,83.31,83.39,83.31,83.38,17000.0,64.1537,64.2153,64.1537,64.2076,17000.0
2014-01-15 12:05:00,83.36,83.36,83.27,83.32,10300.0,64.1922,64.1922,64.1229,64.1614,10300.0
2014-01-15 12:10:00,83.33,83.46,83.33,83.45,11300.0,64.1691,64.2692,64.1691,64.2615,11300.0
2014-01-15 12:15:00,83.45,83.46,83.37,83.37,16600.0,64.2615,64.2692,64.1999,64.1999,16600.0
2014-01-15 12:20:00,83.38,83.46,83.38,83.41,5500.0,64.2076,64.2692,64.2076,64.2307,5500.0
2014-01-15 12:25:00,83.4,83.45,83.36,83.43,16300.0,64.223,64.2615,64.1922,64.2461,16300.0
2014-01-15 12:30:00,83.44,83.45,83.38,83.41,5700.0,64.2538,64.2615,64.2076,64.2307,5700.0
2014-01-15 12:35:00,83.44,83.48,83.35,83.38,11400.0,64.2538,64.2847,64.1845,64.2076,11400.0
2014-01-15 12:40:00,83.38,83.46,83.38,83.41,10000.0,64.2076,64.2692,64.2076,64.2307,10000.0
2014-01-15 12:45:00,83.42,83.44,83.42,83.42,4200.0,64.2384,64.2538,64.2384,64.2384,4200.0
2014-01-15 12:50:00,83.4,83.42,83.36,83.42,6400.0,64.223,64.2384,64.1922,64.2384,6400.0
2014-01-15 12:55:00,83.42,83.5,83.42,83.5,9700.0,64.2384,64.3001,64.2384,64.3001,9700.0
2014-01-15 13:00:00,83.49,83.5,83.4,83.42,13600.0,64.2924,64.3001,64.223,64.2384,13600.0
2014-01-15 13:05:00,83.45,83.5,83.43,83.47,8000.0,64.2615,64.3001,64.2461,64.277,8000.0
2014-01-15 13:10:00,83.46,83.52,83.45,83.52,9300.0,64.2692,64.3155,64.2615,64.3155,9300.0
2014-01-15 13:15:00,83.52,83.55,83.5,83.54,19800.0,64.3155,64.3386,64.3001,64.3309,19800.0
2014-01-15 13:20:00,83.55,83.56,83.5,83.51,9600.0,64.3386,64.3463,64.3001,64.3078,9600.0
2014-01-15 13:25:00,83.51,83.6,83.51,83.53,19500.0,64.3078,64.3771,64.3078,64.3232,19500.0
2014-01-15 13:30:00,83.54,83.57,83.49,83.55,18500.0,64.3309,64.354,64.2924,64.3386,18500.0
2014-01-15 13:35:00,83.54,83.56,83.51,83.53,14700.0,64.3309,64.3463,64.3078,64.3232,14700.0
2014-01-15 13:40:00,83.53,83.6,83.53,83.59,7400.0,64.3232,64.3771,64.3232,64.3694,7400.0
2014-01-15 13:45:00,83.59,83.6,83.55,83.57,5400.0,64.3694,64.3771,64.3386,64.354,5400.0
2014-01-15 13:50:00,83.59,83.6,83.55,83.56,12900.0,64.3694,64.3771,64.3386,64.3463,12900.0
2014-01-15 13:55:00,83.55,83.58,83.53,83.55,4700.0,64.3386,64.3617,64.3232,64.3386,4700.0
2014-01-15 14:00:00,83.55,83.59,83.52,83.57,13700.0,64.3386,64.3694,64.3155,64.354,13700.0
2014-01-15 14:05:00,83.57,83.58,83.52,83.57,5100.0,64.354,64.3617,64.3155,64.354,5100.0
2014-01-15 14:10:00,83.55,83.59,83.52,83.58,5300.0,64.3386,64.3694,64.3155,64.3617,5300.0
2014-01-15 14:15:00,83.58,83.64,83.57,83.63,9000.0,64.3617,64.4079,64.354,64.4002,9000.0
2014-01-15 14:20:00,83.62,83.64,83.6,83.64,7500.0,64.3925,64.4079,64.3771,64.4079,7500.0
2014-01-15 14:25:00,83.64,83.64,83.57,83.59,6700.0,64.4079,64.4079,64.354,64.3694,6700.0
2014-01-15 14:30:00,83.59,83.6,83.53,83.54,7600.0,64.3694,64.3771,64.3232,64.3309,7600.0
2014-01-15 14:35:00,83.56,83.58,83.51,83.51,13100.0,64.3463,64.3617,64.3078,64.3078,13100.0
2014-01-15 14:40:00,83.52,83.54,83.49,83.53,7600.0,64.3155,64.3309,64.2924,64.3232,7600.0
2014-01-15 14:45:00,83.51,83.55,83.5,83.51,8300.0,64.3078,64.3386,64.3001,64.3078,8300.0
2014-01-15 14:50:00,83.51,83.56,83.5,83.53,6800.0,64.3078,64.3463,64.3001,64.3232,6800.0
2014-01-15 14:55:00,83.53,83.58,83.53,83.57,7300.0,64.3232,64.3617,64.3232,64.354,7300.0
2014-01-15 15:00:00,83.57,83.58,83.54,83.54,6900.0,64.354,64.3617,64.3309,64.3309,6900.0
2014-01-15 15:05:00,83.54,83.57,83.48,83.51,14000.0,64.3309,64.354,64.2847,64.3078,14000.0
2014-01-15 15:10:00,83.51,83.51,83.39,83.4,18300.0,64.3078,64.3078,64.2153,64.223,18300.0
2014-01-15 15:15:00,83.4,83.42,83.38,83.38,17400.0,64.223,64.2384,64.2076,64.2076,17400.0
2014-01-15 15:20:00,83.38,83.38,83.27,83.3,19400.0,64.2076,64.2076,64.1229,64.146,19400.0
2014-01-15 15:25:00,83.3,83.33,83.23,83.25,15800.0,64.146,64.1691,64.0921,64.1075,15800.0
2014-01-15 15:30:00,83.26,83.42,83.26,83.42,23300.0,64.1152,64.2384,64.1152,64.2384,23300.0
2014-01-15 15:35:00,83.41,83.42,83.34,83.36,31700.0,64.2307,64.2384,64.1768,64.1922,31700.0
2014-01-15 15:40:00,83.35,83.36,83.27,83.3,35100.0,64.1845,64.1922,64.1229,64.146,35100.0
2014-01-15 15:45:00,83.3,83.32,83.26,83.31,87100.0,64.146,64.1614,64.1152,64.1537,87100.0
2014-01-15 15:50:00,83.31,83.32,83.26,83.29,69000.0,64.1537,64.1614,64.1152,64.1383,69000.0
2014-01-15 15:55:00,83.29,83.3,83.19,83.25,90900.0,64.1383,64.146,64.0613,64.1075,90900.0
2014-01-16 09:30:00,83.29,83.52,83.26,83.5,24300.0,64.1383,64.3155,64.1152,64.3001,24300.0
2014-01-16 09:35:00,83.51,83.63,83.46,83.46,9300.0,64.3078,64.4002,64.2692,64.2692,9300.0
2014-01-16 09:40:00,83.42,83.42,83.16,83.32,11500.0,64.2384,64.2384,64.0382,64.1614,11500.0
2014-01-16 09:45:00,83.32,83.32,83.23,83.31,5000.0,64.1614,64.1614,64.0921,64.1537,5000.0
2014-01-16 09:50:00,83.3,83.51,83.3,83.41,9800.0,64.146,64.3078,64.146,64.2307,9800.0
2014-01-16 09:55:00,83.46,83.48,83.28,83.33,11700.0,64.2692,64.2847,64.1306,64.1691,11700.0
2014-01-16 10:00:00,83.3,83.42,83.26,83.37,18000.0,64.146,64.2384,64.1152,64.1999,18000.0
2014-01-16 10:05:00,83.38,83.42,83.3,83.39,11000.0,64.2076,64.2384,64.146,64.2153,11000.0
2014-01-16 10:10:00,83.36,83.37,83.32,83.34,9400.0,64.1922,64.1999,64.1614,64.1768,9400.0
2014-01-16 10:15:00,83.31,83.37,83.29,83.32,9200.0,64.1537,64.1999,64.1383,64.1614,9200.0
2014-01-16 10:20:00,83.31,83.33,83.07,83.1,42800.0,64.1537,64.1691,63.9689,63.992,42800.0
2014-01-16 10:25:00,83.11,83.14,83.06,83.09,19400.0,63.9997,64.0228,63.9612,63.9843,19400.0
2014-01-16 10:30:00,83.09,83.1,82.98,83.0,9600.0,63.9843,63.992,63.8996,63.915,9600.0
2014-01-16 10:35:00,82.97,83.0,82.93,82.93,16200.0,63.8919,63.915,63.8611,63.8611,16200.0
2014-01-16 10:40:00,82.93,82.95,82.88,82.88,12400.0,63.8611,63.8765,63.8226,63.8226,12400.0
2014-01-16 10:45:00,82.86,82.91,82.84,82.88,19800.0,63.8072,63.8457,63.7918,63.8226,19800.0
2014-01-16 10:50:00,82.88,82.91,82.78,82.78,10000.0,63.8226,63.8457,63.7456,63.7456,10000.0
2014-01-16 10:55:00,82.78,82.8,82.68,82.77,20300.0,63.7456,63.761,63.6686,63.7379,20300.0
2014-01-16 11:00:00,82.74,82.74,82.65,82.73,13200.0,63.7148,63.7148,63.6455,63.7071,13200.0
2014-01-16 11:05:00,82.75,82.85,82.73,82.8,14800.0,63.7225,63.7995,63.7071,63.761,14800.0
2014-01-16 11:10:00,82.81,82.84,82.79,82.83,7700.0,63.7687,63.7918,63.7533,63.7841,7700.0
2014-01-16 11:15:00,82.84,82.93,82.84,82.91,8700.0,63.7918,63.8611,63.7918,63.8457,8700.0
2014-01-16 11:20:00,82.88,82.93,82.78,82.79,21800.0,63.8226,63.8611,63.7456,63.7533,21800.0
2014-01-16 11:25:00,82.8,82.8,82.72,82.78,15500.0,63.761,63.761,63.6994,63.7456,15500.0
2014-01-16 11:30:00,82.78,82.97,82.78,82.95,14000.0,63.7456,63.8919,63.7456,63.8765,14000.0
2014-01-16 11:35:00,82.95,82.95,82.76,82.89,21900.0,63.8765,63.8765,63.7302,63.8303,21900.0
2014-01-16 11:40:00,82.86,82.96,82.76,82.95,33900.0,63.8072,63.8842,63.7302,63.8765,33900.0
2014-01-16 11:45:00,82.96,83.04,82.88,82.96,17300.0,63.8842,63.9458,63.8226,63.8842,17300.0
2014-01-16 11:50:00,82.97,82.97,82.93,82.95,5100.0,63.8919,63.8919,63.8611,63.8765,5100.0
2014-01-16 11:55:00,82.93,83.03,82.93,83.01,5700.0,63.8611,63.9381,63.8611,63.9227,5700.0
2014-01-16 12:00:00,83.01,83.03,82.95,83.03,4400.0,63.9227,63.9381,63.8765,63.9381,4400.0
2014-01-16 12:05:00,83.06,83.07,82.99,83.01,7600.0,63.9612,63.9689,63.9073,63.9227,7600.0
2014-01-16 12:10:00,83.01,83.03,82.98,82.98,10000.0,63.9227,63.9381,63.8996,63.8996,10000.0
2014-01-16 12:15:00,82.99,82.99,82.94,82.95,4000.0,63.9073,63.9073,63.8688,63.8765,4000.0
2014-01-16 12:20:00,82.94,82.99,82.93,82.99,5700.0,63.8688,63.9073,63.8611,63.9073,5700.0
2014-01-16 12:25:00,83.0,83.03,82.99,83.03,5200.0,63.915,63.9381,63.9073,63.9381,5200.0
2014-01-16 12:30:00,83.03,83.06,83.02,83.03,15300.0,63.9381,63.9612,63.9304,63.9381,15300.0
2014-01-16 12:35:00,83.02,83.06,83.02,83.02,5600.0,63.9304,63.9612,63.9304,63.9304,5600.0
2014-01-16 12:40:00,83.02,83.09,83.02,83.09,5200.0,63.9304,63.9843,63.9304,63.9843,5200.0
2014-01-16 12:45:00,83.08,83.16,83.08,83.09,7800.0,63.9766,64.0382,63.9766,63.9843,7800.0
2014-01-16 12:50:00,83.09,83.15,83.08,83.15,15200.0,63.9843,64.0305,63.9766,64.0305,15200.0
2014-01-16 12:55:00,83.12,83.12,83.04,83.05,4700.0,64.0074,64.0074,63.9458,63.9535,4700.0
2014-01-16 13:00:00,83.06,83.06,82.96,83.01,10700.0,63.9612,63.9612,63.8842,63.9227,10700.0
2014-01-16 13:05:00,83.03,83.08,83.01,83.08,4500.0,63.9381,63.9766,63.9227,63.9766,4500.0
2014-01-16 13:10:00,83.08,83.09,83.01,83.01,6300.0,63.9766,63.9843,63.9227,63.9227,6300.0
2014-01-16 13:15:00,83.01,83.14,83.0,83.14,6000.0,63.9227,64.0228,63.915,64.0228,6000.0
2014-01-16 13:20:00,83.15,83.19,83.12,83.12,7400.0,64.0305,64.0613,64.0074,64.0074,7400.0
2014-01-16 13:25:00,83.11,83.15,83.09,83.14,6800.0,63.9997,64.0305,63.9843,64.0228,6800.0
2014-01-16 13:30:00,83.15,83.16,83.09,83.11,5100.0,64.0305,64.0382,63.9843,63.9997,5100.0
2014-01-16 13:35:00,83.1,83.16,83.09,83.15,5700.0,63.992,64.0382,63.9843,64.0305,5700.0
2014-01-16 13:40:00,83.14,83.14,83.09,83.11,3500.0,64.0228,64.0228,63.9843,63.9997,3500.0
2014-01-16 13:45:00,83.12,83.14,83.05,83.1,6500.0,64.0074,64.0228,63.9535,63.992,6500.0
2014-01-16 13:50:00,83.1,83.13,83.06,83.07,7600.0,63.992,64.0151,63.9612,63.9689,7600.0
2014-01-16 13:55:00,83.07,83.15,83.06,83.11,13400.0,63.9689,64.0305,63.9612,63.9997,13400.0
2014-01-16 14:00:00,83.11,83.18,83.1,83.17,12500.0,63.9997,64.0536,63.992,64.0459,12500.0
2014-01-16 14:05:00,83.16,83.23,83.14,83.23,15700.0,64.0382,64.0921,64.0228,64.0921,15700.0
2014-01-16 14:10:00,83.22,83.27,83.22,83.26,6400.0,64.0844,64.1229,64.0844,64.1152,6400.0
2014-01-16 14:15:00,83.25,83.3,83.23,83.28,15500.0,64.1075,64.146,64.0921,64.1306,15500.0
2014-01-16 14:20:00,83.27,83.31,83.22,83.22,11000.0,64.1229,64.1537,64.0844,64.0844,11000.0
2014-01-16 14:25:00,83.21,83.25,83.2,83.25,6500.0,64.0767,64.1075,64.069,64.1075,6500.0
2014-01-16 14:30:00,83.26,83.26,83.19,83.26,13900.0,64.1152,64.1152,64.0613,64.1152,13900.0
2014-01-16 14:35:00,83.25,83.27,83.23,83.26,4500.0,64.1075,64.1229,64.0921,64.1152,4500.0
2014-01-16 14:40:00,83.25,83.29,83.24,83.28,3500.0,64.1075,64.1383,64.0998,64.1306,3500.0
2014-01-16 14:45:00,83.27,83.29,83.26,83.26,4300.0,64.1229,64.1383,64.1152,64.1152,4300.0
2014-01-16 14:50:00,83.27,83.32,83.22,83.3,4500.0,64.1229,64.1614,64.0844,64.146,4500.0
2014-01-16 14:55:00,83.29,83.29,83.25,83.25,4400.0,64.1383,64.1383,64.1075,64.1075,4400.0
2014-01-16 15:00:00,83.24,83.26,83.16,83.25,16100.0,64.0998,64.1152,64.0382,64.1075,16100.0
2014-01-16 15:05:00,83.24,83.27,83.2,83.26,18400.0,64.0998,64.1229,64.069,64.1152,18400.0
2014-01-16 15:10:00,83.26,83.26,83.21,83.23,10200.0,64.1152,64.1152,64.0767,64.0921,10200.0
2014-01-16 15:15:00,83.23,83.31,83.23,83.27,14600.0,64.0921,64.1537,64.0921,64.1229,14600.0
2014-01-16 15:20:00,83.27,83.28,83.24,83.27,8300.0,64.1229,64.1306,64.0998,64.1229,8300.0
2014-01-16 15:25:00,83.27,83.34,83.25,83.34,11700.0,64.1229,64.1768,64.1075,64.1768,11700.0
2014-01-16 15:30:00,83.33,83.38,83.3,83.33,16400.0,64.1691,64.2076,64.146,64.1691,16400.0
2014-01-16 15:35:00,83.34,83.34,83.23,83.23,39500.0,64.1768,64.1768,64.0921,64.0921,39500.0
2014-01-16 15:40:00,83.24,83.24,83.16,83.16,18200.0,64.0998,64.0998,64.0382,64.0382,18200.0
2014-01-16 15:45:00,83.16,83.18,83.1,83.11,27900.0,64.0382,64.0536,63.992,63.9997,27900.0
2014-01-16 15:50:00,83.11,83.16,83.11,83.14,35600.0,63.9997,64.0382,63.9997,64.0228,35600.0
2014-01-16 15:55:00,83.13,83.32,83.13,83.27,73800.0,64.0151,64.1614,64.0151,64.1229,73800.0
2014-01-17 09:30:00,83.53,83.56,83.12,83.12,222900.0,64.3232,64.3463,64.0074,64.0074,222900.0
2014-01-17 09:35:00,83.17,83.19,83.02,83.15,7600.0,64.0459,64.0613,63.9304,64.0305,7600.0
2014-01-17 09:40:00,83.16,83.47,83.16,83.27,17800.0,64.0382,64.277,64.0382,64.1229,17800.0
2014-01-17 09:45:00,83.24,83.28,83.08,83.1,8000.0,64.0998,64.1306,63.9766,63.992,8000.0
2014-01-17 09:50:00,83.1,83.27,83.08,83.19,12600.0,63.992,64.1229,63.9766,64.0613,12600.0
2014-01-17 09:55:00,83.18,83.42,83.18,83.28,29100.0,64.0536,64.2384,64.0536,64.1306,29100.0
2014-01-17 10:00:00,83.27,83.45,83.22,83.28,41200.0,64.1229,64.2615,64.0844,64.1306,41200.0
2014-01-17 10:05:00,83.3,83.36,83.28,83.31,11400.0,64.146,64.1922,64.1306,64.1537,11400.0
2014-01-17 10:10:00,83.31,83.39,83.26,83.35,9400.0,64.1537,64.2153,64.1152,64.1845,9400.0
2014-01-17 10:15:00,83.35,83.35,83.09,83.09,13500.0,64.1845,64.1845,63.9843,63.9843,13500.0
2014-01-17 10:20:00,83.13,83.27,83.13,83.25,16200.0,64.0151,64.1229,64.0151,64.1075,16200.0
2014-01-17 10:25:00,83.22,83.23,83.18,83.18,12300.0,64.0844,64.0921,64.0536,64.0536,12300.0
2014-01-17 10:30:00,83.18,83.19,83.13,83.13,20400.0,64.0536,64.0613,64.0151,64.0151,20400.0
2014-01-17 10:35:00,83.13,83.22,83.13,83.18,15200.0,64.0151,64.0844,64.0151,64.0536,15200.0
2014-01-17 10:40:00,83.17,83.21,83.14,83.15,12300.0,64.0459,64.0767,64.0228,64.0305,12300.0
2014-01-17 10:45:00,83.14,83.2,83.12,83.18,14400.0,64.0228,64.069,64.0074,64.0536,14400.0
2014-01-17 10:50:00,83.18,83.25,83.18,83.2,15700.0,64.0536,64.1075,64.0536,64.069,15700.0
2014-01-17 10:55:00,83.18,83.22,83.15,83.21,12600.0,64.0536,64.0844,64.0305,64.0767,12600.0
2014-01-17 11:00:00,83.2,83.25,83.16,83.17,232700.0,64.069,64.1075,64.0382,64.0459,232700.0
2014-01-17 11:05:00,83.16,83.16,83.08,83.09,7400.0,64.0382,64.0382,63.9766,63.9843,7400.0
2014-01-17 11:10:00,83.09,83.11,83.07,83.1,7500.0,63.9843,63.9997,63.9689,63.992,7500.0
2014-01-17 11:15:00,83.09,83.14,83.04,83.12,13100.0,63.9843,64.0228,63.9458,64.0074,13100.0
2014-01-17 11:20:00,83.11,83.11,83.03,83.05,11700.0,63.9997,63.9997,63.9381,63.9535,11700.0
2014-01-17 11:25:00,83.06,83.11,83.06,83.09,14500.0,63.9612,63.9997,63.9612,63.9843,14500.0
2014-01-17 11:30:00,83.09,83.17,83.08,83.15,18800.0,63.9843,64.0459,63.9766,64.0305,18800.0
2014-01-17 11:35:00,83.15,83.23,83.14,83.21,29700.0,64.0305,64.0921,64.0228,64.0767,29700.0
2014-01-17 11:40:00,83.21,83.22,83.19,83.2,10300.0,64.0767,64.0844,64.0613,64.069,10300.0
2014-01-17 11:45:00,83.19,83.21,83.15,83.18,9000.0,64.0613,64.0767,64.0305,64.0536,9000.0
2014-01-17 11:50:00,83.16,83.19,83.14,83.17,11600.0,64.0382,64.0613,64.0228,64.0459,11600.0
2014-01-17 11:55:00,83.16,83.19,83.16,83.19,6800.0,64.0382,64.0613,64.0382,64.0613,6800.0
2014-01-17 12:00:00,83.18,83.23,83.18,83.22,11300.0,64.0536,64.0921,64.0536,64.0844,11300.0
2014-01-17 12:05:00,83.22,83.35,83.22,83.33,13000.0,64.0844,64.1845,64.0844,64.1691,13000.0
2014-01-17 12:10:00,83.36,83.45,83.32,83.45,13500.0,64.1922,64.2615,64.1614,64.2615,13500.0
2014-01-17 12:15:00,83.41,83.46,83.41,83.45,4900.0,64.2307,64.2692,64.2307,64.2615,4900.0
2014-01-17 12:20:00,83.45,83.51,83.45,83.5,7800.0,64.2615,64.3078,64.2615,64.3001,7800.0
2014-01-17 12:25:00,83.51,83.55,83.49,83.55,12400.0,64.3078,64.3386,64.2924,64.3386,12400.0
2014-01-17 12:30:00,83.55,83.55,83.48,83.52,13800.0,64.3386,64.3386,64.2847,64.3155,13800.0
2014-01-17 12:35:00,83.52,83.52,83.47,83.51,4900.0,64.3155,64.3155,64.277,64.3078,4900.0
2014-01-17 12:40:00,83.51,83.61,83.51,83.55,10500.0,64.3078,64.3848,64.3078,64.3386,10500.0
2014-01-17 12:45:00,83.54,83.58,83.53,83.58,4600.0,64.3309,64.3617,64.3232,64.3617,4600.0
2014-01-17 12:50:00,83.57,83.57,83.51,83.52,4300.0,64.354,64.354,64.3078,64.3155,4300.0
2014-01-17 12:55:00,83.51,83.52,83.47,83.49,14100.0,64.3078,64.3155,64.277,64.2924,14100.0
2014-01-17 13:00:00,83.49,83.51,83.48,83.49,4500.0,64.2924,64.3078,64.2847,64.2924,4500.0
2014-01-17 13:05:00,83.48,83.53,83.47,83.5,27800.0,64.2847,64.3232,64.277,64.3001,27800.0
2014-01-17 13:10:00,83.5,83.51,83.44,83.45,342200.0,64.3001,64.3078,64.2538,64.2615,342200.0
2014-01-17 13:15:00,83.44,83.46,83.35,83.43,47400.0,64.2538,64.2692,64.1845,64.2461,47400.0
2014-01-17 13:20:00,83.42,83.44,83.37,83.37,6100.0,64.2384,64.2538,64.1999,64.1999,6100.0
2014-01-17 13:25:00,83.36,83.37,83.33,83.34,5500.0,64.1922,64.1999,64.1691,64.1768,5500.0
2014-01-17 13:30:00,83.34,83.37,83.34,83.35,14100.0,64.1768,64.1999,64.1768,64.1845,14100.0
2014-01-17 13:35:00,83.35,83.45,83.35,83.42,17800.0,64.1845,64.2615,64.1845,64.2384,17800.0
2014-01-17 13:40:00,83.41,83.42,83.35,83.35,6900.0,64.2307,64.2384,64.1845,64.1845,6900.0
2014-01-17 13:45:00,83.35,83.42,83.35,83.4,64000.0,64.1845,64.2384,64.1845,64.223,64000.0
2014-01-17 13:50:00,83.42,83.46,83.4,83.4,14500.0,64.2384,64.2692,64.223,64.223,14500.0
2014-01-17 13:55:00,83.41,83.58,83.41,83.52,33300.0,64.2307,64.3617,64.2307,64.3155,33300.0
2014-01-17 14:00:00,83.5,83.55,83.5,83.53,10000.0,64.3001,64.3386,64.3001,64.3232,10000.0
2014-01-17 14:05:00,83.54,83.59,83.52,83.58,10400.0,64.3309,64.3694,64.3155,64.3617,10400.0
2014-01-17 14:10:00,83.59,83.66,83.57,83.66,7700.0,64.3694,64.4233,64.354,64.4233,7700.0
2014-01-17 14:15:00,83.65,83.65,83.61,83.62,10000.0,64.4156,64.4156,64.3848,64.3925,10000.0
2014-01-17 14:20:00,83.63,83.65,83.59,83.59,128100.0,64.4002,64.4156,64.3694,64.3694,128100.0
2014-01-17 14:25:00,83.6,83.68,83.57,83.57,9300.0,64.3771,64.4387,64.354,64.354,9300.0
2014-01-17 14:30:00,83.57,83.57,83.4,83.4,9700.0,64.354,64.354,64.223,64.223,9700.0
2014-01-17 14:35:00,83.4,83.4,83.31,83.32,18300.0,64.223,64.223,64.1537,64.1614,18300.0
2014-01-17 14:40:00,83.34,83.35,83.18,83.22,28100.0,64.1768,64.1845,64.0536,64.0844,28100.0
2014-01-17 14:45:00,83.22,83.26,83.18,83.23,14600.0,64.0844,64.1152,64.0536,64.0921,14600.0
2014-01-17 14:50:00,83.24,83.26,83.2,83.22,10700.0,64.0998,64.1152,64.069,64.0844,10700.0
2014-01-17 14:55:00,83.23,83.23,83.18,83.19,9400.0,64.0921,64.0921,64.0536,64.0613,9400.0
2014-01-17 15:00:00,83.19,83.21,83.17,83.17,13900.0,64.0613,64.0767,64.0459,64.0459,13900.0
2014-01-17 15:05:00,83.17,83.18,83.09,83.09,13100.0,64.0459,64.0536,63.9843,63.9843,13100.0
2014-01-17 15:10:00,83.09,83.09,82.97,83.02,24600.0,63.9843,63.9843,63.8919,63.9304,24600.0
2014-01-17 15:15:00,83.02,83.05,82.93,82.95,15600.0,63.9304,63.9535,63.8611,63.8765,15600.0
2014-01-17 15:20:00,82.96,83.07,82.95,83.04,13100.0,63.8842,63.9689,63.8765,63.9458,13100.0
2014-01-17 15:25:00,83.04,83.07,83.01,83.02,11700.0,63.9458,63.9689,63.9227,63.9304,11700.0
2014-01-17 15:30:00,83.01,83.04,82.88,82.9,18100.0,63.9227,63.9458,63.8226,63.838,18100.0
2014-01-17 15:35:00,82.9,83.04,82.88,83.04,44700.0,63.838,63.9458,63.8226,63.9458,44700.0
2014-01-17 15:40:00,83.03,83.09,82.99,83.01,33800.0,63.9381,63.9843,63.9073,63.9227,33800.0
2014-01-17 15:45:00,83.01,83.08,82.99,83.08,72200.0,63.9227,63.9766,63.9073,63.9766,72200.0
2014-01-17 15:50:00,83.08,83.13,83.02,83.03,64500.0,63.9766,64.0151,63.9304,63.9381,64500.0
2014-01-17 15:55:00,83.03,83.17,83.01,83.13,111200.0,63.9381,64.0459,63.9227,64.0151,111200.0
2014-01-21 09:30:00,83.47,83.64,83.29,83.58,42000.0,64.277,64.4079,64.1383,64.3617,42000.0
2014-01-21 09:35:00,83.57,83.94,83.53,83.94,25800.0,64.354,64.6389,64.3232,64.6389,25800.0
2014-01-21 09:40:00,83.92,83.92,83.72,83.76,31300.0,64.6235,64.6235,64.4695,64.5003,31300.0
2014-01-21 09:45:00,83.75,83.86,83.73,83.76,31600.0,64.4926,64.5773,64.4772,64.5003,31600.0
2014-01-21 09:50:00,83.75,83.86,83.72,83.82,62600.0,64.4926,64.5773,64.4695,64.5465,62600.0
2014-01-21 09:55:00,83.83,83.89,83.69,83.69,39700.0,64.5542,64.6004,64.4464,64.4464,39700.0
2014-01-21 10:00:00,83.69,83.69,83.54,83.66,34300.0,64.4464,64.4464,64.3309,64.4233,34300.0
2014-01-21 10:05:00,83.67,83.77,83.67,83.68,18100.0,64.431,64.508,64.431,64.4387,18100.0
2014-01-21 10:10:00,83.66,83.66,83.43,83.44,27700.0,64.4233,64.4233,64.2461,64.2538,27700.0
2014-01-21 10:15:00,83.42,83.42,83.26,83.28,21400.0,64.2384,64.2384,64.1152,64.1306,21400.0
2014-01-21 10:20:00,83.29,83.31,83.17,83.18,33300.0,64.1383,64.1537,64.0459,64.0536,33300.0
2014-01-21 10:25:00,83.18,83.29,83.18,83.27,23800.0,64.0536,64.1383,64.0536,64.1229,23800.0
2014-01-21 10:30:00,83.25,83.27,83.13,83.13,60700.0,64.1075,64.1229,64.0151,64.0151,60700.0
2014-01-21 10:35:00,83.14,83.27,83.12,83.27,25200.0,64.0228,64.1229,64.0074,64.1229,25200.0
2014-01-21 10:40:00,83.27,83.28,83.17,83.19,21900.0,64.1229,64.1306,64.0459,64.0613,21900.0
2014-01-21 10:45:00,83.19,83.24,83.19,83.2,10000.0,64.0613,64.0998,64.0613,64.069,10000.0
2014-01-21 10:50:00,83.19,83.25,83.17,83.25,15200.0,64.0613,64.1075,64.0459,64.1075,15200.0
2014-01-21 10:55:00,83.25,83.3,83.2,83.23,8900.0,64.1075,64.146,64.069,64.0921,8900.0
2014-01-21 11:00:00,83.22,83.25,83.2,83.23,6500.0,64.0844,64.1075,64.069,64.0921,6500.0
2014-01-21 11:05:00,83.25,83.31,83.17,83.2,35500.0,64.1075,64.1537,64.0459,64.069,35500.0
2014-01-21 11:10:00,83.2,83.22,83.06,83.06,42700.0,64.069,64.0844,63.9612,63.9612,42700.0
2014-01-21 11:15:00,83.06,83.07,83.01,83.02,18200.0,63.9612,63.9689,63.9227,63.9304,18200.0
2014-01-21 11:20:00,83.03,83.04,82.98,83.04,34100.0,63.9381,63.9458,63.8996,63.9458,34100.0
2014-01-21 11:25:00,83.04,83.15,83.04,83.14,12200.0,63.9458,64.0305,63.9458,64.0228,12200.0
2014-01-21 11:30:00,83.12,83.22,83.12,83.22,6500.0,64.0074,64.0844,64.0074,64.0844,6500.0
2014-01-21 11:35:00,83.23,83.24,83.18,83.2,4900.0,64.0921,64.0998,64.0536,64.069,4900.0
2014-01-21 11:40:00,83.21,83.22,83.17,83.2,6300.0,64.0767,64.0844,64.0459,64.069,6300.0
2014-01-21 11:45:00,83.2,83.29,83.19,83.27,6300.0,64.069,64.1383,64.0613,64.1229,6300.0
2014-01-21 11:50:00,83.3,83.3,83.19,83.2,4300.0,64.146,64.146,64.0613,64.069,4300.0
2014-01-21 11:55:00,83.21,83.22,83.15,83.21,7900.0,64.0767,64.0844,64.0305,64.0767,7900.0
2014-01-21 12:00:00,83.2,83.22,83.16,83.16,4200.0,64.069,64.0844,64.0382,64.0382,4200.0
2014-01-21 12:05:00,83.16,83.2,83.12,83.16,44200.0,64.0382,64.069,64.0074,64.0382,44200.0
2014-01-21 12:10:00,83.16,83.24,83.16,83.24,10500.0,64.0382,64.0998,64.0382,64.0998,10500.0
2014-01-21 12:15:00,83.25,83.27,83.23,83.24,6000.0,64.1075,64.1229,64.0921,64.0998,6000.0
2014-01-21 12:20:00,83.24,83.31,83.19,83.31,12900.0,64.0998,64.1537,64.0613,64.1537,12900.0
2014-01-21 12:25:00,83.31,83.32,83.25,83.26,4700.0,64.1537,64.1614,64.1075,64.1152,4700.0
2014-01-21 12:30:00,83.27,83.31,83.24,83.24,8600.0,64.1229,64.1537,64.0998,64.0998,8600.0
2014-01-21 12:35:00,83.26,83.28,83.18,83.23,27000.0,64.1152,64.1306,64.0536,64.0921,27000.0
2014-01-21 12:40:00,83.24,83.26,83.18,83.19,10500.0,64.0998,64.1152,64.0536,64.0613,10500.0
2014-01-21 12:45:00,83.19,83.24,83.19,83.21,3700.0,64.0613,64.0998,64.0613,64.0767,3700.0
2014-01-21 12:50:00,83.21,83.23,83.2,83.21,7500.0,64.0767,64.0921,64.069,64.0767,7500.0
2014-01-21 12:55:00,83.21,83.29,83.21,83.29,9700.0,64.0767,64.1383,64.0767,64.1383,9700.0
2014-01-21 13:00:00,83.3,83.36,83.28,83.35,12300.0,64.146,64.1922,64.1306,64.1845,12300.0
2014-01-21 13:05:00,83.33,83.42,83.32,83.4,2400.0,64.1691,64.2384,64.1614,64.223,2400.0
2014-01-21 13:10:00,83.41,83.41,83.29,83.3,11400.0,64.2307,64.2307,64.1383,64.146,11400.0
2014-01-21 13:15:00,83.3,83.35,83.29,83.35,5000.0,64.146,64.1845,64.1383,64.1845,5000.0
2014-01-21 13:20:00,83.35,83.36,83.32,83.33,5100.0,64.1845,64.1922,64.1614,64.1691,5100.0
2014-01-21 13:25:00,83.34,83.34,83.28,83.31,11500.0,64.1768,64.1768,64.1306,64.1537,11500.0
2014-01-21 13:30:00,83.31,83.38,83.31,83.38,9400.0,64.1537,64.2076,64.1537,64.2076,9400.0
2014-01-21 13:35:00,83.36,83.48,83.36,83.48,3200.0,64.1922,64.2847,64.1922,64.2847,3200.0
2014-01-21 13:40:00,83.48,83.56,83.48,83.56,10000.0,64.2847,64.3463,64.2847,64.3463,10000.0
2014-01-21 13:45:00,83.56,83.57,83.52,83.56,12800.0,64.3463,64.354,64.3155,64.3463,12800.0
2014-01-21 13:50:00,83.57,83.6,83.55,83.6,8400.0,64.354,64.3771,64.3386,64.3771,8400.0
2014-01-21 13:55:00,83.58,83.6,83.56,83.6,9300.0,64.3617,64.3771,64.3463,64.3771,9300.0
2014-01-21 14:00:00,83.58,83.58,83.53,83.53,8600.0,64.3617,64.3617,64.3232,64.3232,8600.0
2014-01-21 14:05:00,83.52,83.52,83.47,83.49,6100.0,64.3155,64.3155,64.277,64.2924,6100.0
2014-01-21 14:10:00,83.48,83.51,83.46,83.51,6900.0,64.2847,64.3078,64.2692,64.3078,6900.0
2014-01-21 14:15:00,83.53,83.55,83.45,83.47,3700.0,64.3232,64.3386,64.2615,64.277,3700.0
2014-01-21 14:20:00,83.48,83.51,83.47,83.5,6300.0,64.2847,64.3078,64.277,64.3001,6300.0
2014-01-21 14:25:00,83.5,83.54,83.5,83.54,4000.0,64.3001,64.3309,64.3001,64.3309,4000.0
2014-01-21 14:30:00,83.53,83.59,83.52,83.58,10900.0,64.3232,64.3694,64.3155,64.3617,10900.0
2014-01-21 14:35:00,83.59,83.68,83.59,83.65,6700.0,64.3694,64.4387,64.3694,64.4156,6700.0
2014-01-21 14:40:00,83.65,83.66,83.62,83.63,5000.0,64.4156,64.4233,64.3925,64.4002,5000.0
2014-01-21 14:45:00,83.62,83.64,83.59,83.59,5600.0,64.3925,64.4079,64.3694,64.3694,5600.0
2014-01-21 14:50:00,83.59,83.63,83.55,83.59,5800.0,64.3694,64.4002,64.3386,64.3694,5800.0
2014-01-21 14:55:00,83.58,83.58,83.54,83.57,7400.0,64.3617,64.3617,64.3309,64.354,7400.0
2014-01-21 15:00:00,83.56,83.6,83.55,83.56,6700.0,64.3463,64.3771,64.3386,64.3463,6700.0
2014-01-21 15:05:00,83.56,83.58,83.52,83.53,8400.0,64.3463,64.3617,64.3155,64.3232,8400.0
2014-01-21 15:10:00,83.53,83.54,83.53,83.54,4700.0,64.3232,64.3309,64.3232,64.3309,4700.0
2014-01-21 15:15:00,83.54,83.54,83.51,83.53,6600.0,64.3309,64.3309,64.3078,64.3232,6600.0
2014-01-21 15:20:00,83.53,83.53,83.49,83.51,9700.0,64.3232,64.3232,64.2924,64.3078,9700.0
2014-01-21 15:25:00,83.51,83.51,83.44,83.47,9300.0,64.3078,64.3078,64.2538,64.277,9300.0
2014-01-21 15:30:00,83.47,83.52,83.44,83.51,15400.0,64.277,64.3155,64.2538,64.3078,15400.0
2014-01-21 15:35:00,83.51,83.63,83.5,83.62,18200.0,64.3078,64.4002,64.3001,64.3925,18200.0
2014-01-21 15:40:00,83.63,83.69,83.62,83.66,15000.0,64.4002,64.4464,64.3925,64.4233,15000.0
2014-01-21 15:45:00,83.67,83.71,83.64,83.65,31700.0,64.431,64.4618,64.4079,64.4156,31700.0
2014-01-21 15:50:00,83.65,83.67,83.61,83.67,37000.0,64.4156,64.431,64.3848,64.431,37000.0
2014-01-21 15:55:00,83.67,83.67,83.57,83.63,76400.0,64.431,64.431,64.354,64.4002,76400.0
2014-01-22 09:30:00,83.69,83.88,83.63,83.8,25100.0,64.4464,64.5927,64.4002,64.5311,25100.0
2014-01-22 09:35:00,83.87,84.08,83.87,83.91,17400.0,64.585,64.7467,64.585,64.6158,17400.0
2014-01-22 09:40:00,83.9,84.01,83.84,84.0,14400.0,64.6081,64.6928,64.5619,64.6851,14400.0
2014-01-22 09:45:00,83.97,84.17,83.91,84.17,18400.0,64.662,64.816,64.6158,64.816,18400.0
2014-01-22 09:50:00,84.15,84.34,84.11,84.3,22100.0,64.8006,64.9469,64.7698,64.9161,22100.0
2014-01-22 09:55:00,84.32,84.32,84.2,84.25,13400.0,64.9315,64.9315,64.8391,64.8776,13400.0
2014-01-22 10:00:00,84.28,84.4,84.28,84.31,17100.0,64.9007,64.9931,64.9007,64.9238,17100.0
2014-01-22 10:05:00,84.33,84.45,84.32,84.44,14100.0,64.9392,65.0316,64.9315,65.0239,14100.0
2014-01-22 10:10:00,84.44,84.44,84.34,84.34,17200.0,65.0239,65.0239,64.9469,64.9469,17200.0
2014-01-22 10:15:00,84.39,84.39,84.3,84.35,9500.0,64.9854,64.9854,64.9161,64.9546,9500.0
2014-01-22 10:20:00,84.37,84.53,84.34,84.53,13900.0,64.97,65.0932,64.9469,65.0932,13900.0
2014-01-22 10:25:00,84.55,84.65,84.54,84.57,22700.0,65.1086,65.1856,65.1009,65.124,22700.0
2014-01-22 10:30:00,84.55,84.56,84.34,84.35,9500.0,65.1086,65.1163,64.9469,64.9546,9500.0
2014-01-22 10:35:00,84.35,84.36,84.33,84.34,6500.0,64.9546,64.9623,64.9392,64.9469,6500.0
2014-01-22 10:40:00,84.33,84.4,84.29,84.3,12200.0,64.9392,64.9931,64.9084,64.9161,12200.0
2014-01-22 10:45:00,84.29,84.29,84.19,84.2,11700.0,64.9084,64.9084,64.8314,64.8391,11700.0
2014-01-22 10:50:00,84.17,84.24,84.17,84.22,24600.0,64.816,64.8699,64.816,64.8545,24600.0
2014-01-22 10:55:00,84.22,84.22,84.19,84.2,24600.0,64.8545,64.8545,64.8314,64.8391,24600.0
2014-01-22 11:00:00,84.21,84.22,84.16,84.19,22600.0,64.8468,64.8545,64.8083,64.8314,22600.0
2014-01-22 11:05:00,84.21,84.34,84.2,84.32,24000.0,64.8468,64.9469,64.8391,64.9315,24000.0
2014-01-22 11:10:00,84.33,84.44,84.32,84.4,64800.0,64.9392,65.0239,64.9315,64.9931,64800.0
2014-01-22 11:15:00,84.39,84.43,84.28,84.43,20000.0,64.9854,65.0162,64.9007,65.0162,20000.0
2014-01-22 11:20:00,84.41,84.44,84.29,84.44,14600.0,65.0008,65.0239,64.9084,65.0239,14600.0
2014-01-22 11:25:00,84.44,84.5,84.4,84.48,21900.0,65.0239,65.0701,64.9931,65.0547,21900.0
2014-01-22 11:30:00,84.48,84.48,84.4,84.43,12100.0,65.0547,65.0547,64.9931,65.0162,12100.0
2014-01-22 11:35:00,84.44,84.45,84.36,84.37,19600.0,65.0239,65.0316,64.9623,64.97,19600.0
2014-01-22 11:40:00,84.36,84.5,84.34,84.5,36100.0,64.9623,65.0701,64.9469,65.0701,36100.0
2014-01-22 11:45:00,84.48,84.51,84.35,84.35,17900.0,65.0547,65.0778,64.9546,64.9546,17900.0
2014-01-22 11:50:00,84.35,84.4,84.27,84.29,47600.0,64.9546,64.9931,64.893,64.9084,47600.0
2014-01-22 11:55:00,84.32,84.37,84.3,84.31,13800.0,64.9315,64.97,64.9161,64.9238,13800.0
2014-01-22 12:00:00,84.31,84.35,84.28,84.32,7800.0,64.9238,64.9546,64.9007,64.9315,7800.0
2014-01-22 12:05:00,84.32,84.35,84.31,84.31,6800.0,64.9315,64.9546,64.9238,64.9238,6800.0
2014-01-22 12:10:00,84.32,84.42,84.32,84.4,5800.0,64.9315,65.0085,64.9315,64.9931,5800.0
2014-01-22 12:15:00,84.41,84.48,84.39,84.47,16700.0,65.0008,65.0547,64.9854,65.047,16700.0
2014-01-22 12:20:00,84.46,84.56,84.46,84.54,14900.0,65.0393,65.1163,65.0393,65.1009,14900.0
2014-01-22 12:25:00,84.54,84.54,84.49,84.52,5900.0,65.1009,65.1009,65.0624,65.0855,5900.0
2014-01-22 12:30:00,84.51,84.54,84.49,84.5,21700.0,65.0778,65.1009,65.0624,65.0701,21700.0
2014-01-22 12:35:00,84.5,84.5,84.47,84.48,32000.0,65.0701,65.0701,65.047,65.0547,32000.0
2014-01-22 12:40:00,84.48,84.53,84.48,84.53,24800.0,65.0547,65.0932,65.0547,65.0932,24800.0
2014-01-22 12:45:00,84.53,84.54,84.43,84.44,13100.0,65.0932,65.1009,65.0162,65.0239,13100.0
2014-01-22 12:50:00,84.43,84.44,84.39,84.39,10200.0,65.0162,65.0239,64.9854,64.9854,10200.0
2014-01-22 12:55:00,84.39,84.39,84.36,84.39,10000.0,64.9854,64.9854,64.9623,64.9854,10000.0
2014-01-22 13:00:00,84.38,84.4,84.31,84.31,17200.0,64.9777,64.9931,64.9238,64.9238,17200.0
2014-01-22 13:05:00,84.31,84.32,84.3,84.3,10900.0,64.9238,64.9315,64.9161,64.9161,10900.0
2014-01-22 13:10:00,84.3,84.36,84.3,84.36,10800.0,64.9161,64.9623,64.9161,64.9623,10800.0
2014-01-22 13:15:00,84.37,84.37,84.31,84.31,9500.0,64.97,64.97,64.9238,64.9238,9500.0
2014-01-22 13:20:00,84.33,84.33,84.31,84.32,6900.0,64.9392,64.9392,64.9238,64.9315,6900.0
2014-01-22 13:25:00,84.32,84.36,84.22,84.23,25600.0,64.9315,64.9623,64.8545,64.8622,25600.0
2014-01-22 13:30:00,84.24,84.24,84.18,84.2,22000.0,64.8699,64.8699,64.8237,64.8391,22000.0
2014-01-22 13:35:00,84.2,84.21,84.11,84.11,12200.0,64.8391,64.8468,64.7698,64.7698,12200.0
2014-01-22 13:40:00,84.12,84.13,84.06,84.08,7300.0,64.7775,64.7852,64.7313,64.7467,7300.0
2014-01-22 13:45:00,84.08,84.09,83.98,83.98,16400.0,64.7467,64.7544,64.6697,64.6697,16400.0
2014-01-22 13:50:00,83.98,84.02,83.97,83.99,16500.0,64.6697,64.7005,64.662,64.6774,16500.0
2014-01-22 13:55:00,84.0,84.09,83.99,84.09,9200.0,64.6851,64.7544,64.6774,64.7544,9200.0
2014-01-22 14:00:00,84.1,84.14,84.1,84.1,13200.0,64.7621,64.7929,64.7621,64.7621,13200.0
2014-01-22 14:05:00,84.11,84.15,84.06,84.07,58100.0,64.7698,64.8006,64.7313,64.739,58100.0
2014-01-22 14:10:00,84.08,84.08,84.0,84.05,29700.0,64.7467,64.7467,64.6851,64.7236,29700.0
2014-01-22 14:15:00,84.06,84.06,83.97,84.0,41600.0,64.7313,64.7313,64.662,64.6851,41600.0
2014-01-22 14:20:00,83.99,83.99,83.9,83.93,11800.0,64.6774,64.6774,64.6081,64.6312,11800.0
2014-01-22 14:25:00,83.92,83.94,83.92,83.94,15000.0,64.6235,64.6389,64.6235,64.6389,15000.0
2014-01-22 14:30:00,83.94,83.96,83.9,83.9,6100.0,64.6389,64.6543,64.6081,64.6081,6100.0
2014-01-22 14:35:00,83.9,83.93,83.9,83.92,19000.0,64.6081,64.6312,64.6081,64.6235,19000.0
2014-01-22 14:40:00,83.91,83.91,83.83,83.84,10000.0,64.6158,64.6158,64.5542,64.5619,10000.0
2014-01-22 14:45:00,83.83,83.86,83.76,83.78,24300.0,64.5542,64.5773,64.5003,64.5157,24300.0
2014-01-22 14:50:00,83.78,83.79,83.73,83.73,13500.0,64.5157,64.5234,64.4772,64.4772,13500.0
2014-01-22 14:55:00,83.73,83.81,83.73,83.76,22400.0,64.4772,64.5388,64.4772,64.5003,22400.0
2014-01-22 15:00:00,83.77,83.8,83.67,83.67,36700.0,64.508,64.5311,64.431,64.431,36700.0
2014-01-22 15:05:00,83.68,83.7,83.63,83.63,38700.0,64.4387,64.4541,64.4002,64.4002,38700.0
2014-01-22 15:10:00,83.63,83.71,83.59,83.71,26600.0,64.4002,64.4618,64.3694,64.4618,26600.0
2014-01-22 15:15:00,83.72,83.8,83.72,83.76,21800.0,64.4695,64.5311,64.4695,64.5003,21800.0
2014-01-22 15:20:00,83.77,83.77,83.59,83.63,51400.0,64.508,64.508,64.3694,64.4002,51400.0
2014-01-22 15:25:00,83.63,83.63,83.59,83.61,15200.0,64.4002,64.4002,64.3694,64.3848,15200.0
2014-01-22 15:30:00,83.6,83.64,83.59,83.6,30000.0,64.3771,64.4079,64.3694,64.3771,30000.0
2014-01-22 15:35:00,83.61,83.71,83.61,83.7,23300.0,64.3848,64.4618,64.3848,64.4541,23300.0
2014-01-22 15:40:00,83.71,83.73,83.68,83.7,32900.0,64.4618,64.4772,64.4387,64.4541,32900.0
2014-01-22 15:45:00,83.69,83.7,83.56,83.56,92200.0,64.4464,64.4541,64.3463,64.3463,92200.0
2014-01-22 15:50:00,83.57,83.57,83.48,83.49,96700.0,64.354,64.354,64.2847,64.2924,96700.0
2014-01-22 15:55:00,83.48,83.53,83.43,83.46,189700.0,64.2847,64.3232,64.2461,64.2692,189700.0
2014-01-23 09:30:00,83.17,83.81,83.12,83.72,90700.0,64.0459,64.5388,64.0074,64.4695,90700.0
2014-01-23 09:35:00,83.78,83.92,82.88,82.89,134700.0,64.5157,64.6235,63.8226,63.8303,134700.0
2014-01-23 09:40:00,82.89,83.33,82.61,83.3,80000.0,63.8303,64.1691,63.6147,64.146,80000.0
2014-01-23 09:45:00,83.28,83.6,83.19,83.55,17900.0,64.1306,64.3771,64.0613,64.3386,17900.0
2014-01-23 09:50:00,83.53,83.7,83.4,83.62,28800.0,64.3232,64.4541,64.223,64.3925,28800.0
2014-01-23 09:55:00,83.56,83.82,83.54,83.79,126300.0,64.3463,64.5465,64.3309,64.5234,126300.0
2014-01-23 10:00:00,83.78,84.14,83.73,83.73,37800.0,64.5157,64.7929,64.4772,64.4772,37800.0
2014-01-23 10:05:00,83.75,83.8,83.62,83.71,17500.0,64.4926,64.5311,64.3925,64.4618,17500.0
2014-01-23 10:10:00,83.69,83.85,83.47,83.56,62100.0,64.4464,64.5696,64.277,64.3463,62100.0
2014-01-23 10:15:00,83.56,83.8,83.54,83.68,9600.0,64.3463,64.5311,64.3309,64.4387,9600.0
2014-01-23 10:20:00,83.68,83.83,83.63,83.63,22200.0,64.4387,64.5542,64.4002,64.4002,22200.0
2014-01-23 10:25:00,83.62,83.71,83.55,83.55,13500.0,64.3925,64.4618,64.3386,64.3386,13500.0
2014-01-23 10:30:00,83.56,83.6,83.48,83.52,15200.0,64.3463,64.3771,64.2847,64.3155,15200.0
2014-01-23 10:35:00,83.52,83.66,83.45,83.54,21800.0,64.3155,64.4233,64.2615,64.3309,21800.0
2014-01-23 10:40:00,83.54,83.56,83.35,83.38,35500.0,64.3309,64.3463,64.1845,64.2076,35500.0
2014-01-23 10:45:00,83.37,83.39,83.29,83.32,29100.0,64.1999,64.2153,64.1383,64.1614,29100.0
2014-01-23 10:50:00,83.35,83.53,83.34,83.51,27100.0,64.1845,64.3232,64.1768,64.3078,27100.0
2014-01-23 10:55:00,83.46,83.61,83.46,83.58,25300.0,64.2692,64.3848,64.2692,64.3617,25300.0
2014-01-23 11:00:00,83.57,83.69,83.56,83.62,29400.0,64.354,64.4464,64.3463,64.3925,29400.0
2014-01-23 11:05:00,83.62,83.67,83.55,83.64,19400.0,64.3925,64.431,64.3386,64.4079,19400.0
2014-01-23 11:10:00,83.62,83.84,83.62,83.64,32300.0,64.3925,64.5619,64.3925,64.4079,32300.0
2014-01-23 11:15:00,83.63,83.64,83.55,83.59,27800.0,64.4002,64.4079,64.3386,64.3694,27800.0
2014-01-23 11:20:00,83.59,83.6,83.49,83.49,35000.0,64.3694,64.3771,64.2924,64.2924,35000.0
2014-01-23 11:25:00,83.47,83.5,83.46,83.48,20200.0,64.277,64.3001,64.2692,64.2847,20200.0
2014-01-23 11:30:00,83.49,83.5,83.41,83.41,21200.0,64.2924,64.3001,64.2307,64.2307,21200.0
2014-01-23 11:35:00,83.4,83.43,83.32,83.35,32200.0,64.223,64.2461,64.1614,64.1845,32200.0
2014-01-23 11:40:00,83.36,83.45,83.35,83.38,13800.0,64.1922,64.2615,64.1845,64.2076,13800.0
2014-01-23 11:45:00,83.38,83.39,83.28,83.29,19800.0,64.2076,64.2153,64.1306,64.1383,19800.0
2014-01-23 11:50:00,83.29,83.3,83.22,83.24,22000.0,64.1383,64.146,64.0844,64.0998,22000.0
2014-01-23 11:55:00,83.23,83.25,83.22,83.25,21800.0,64.0921,64.1075,64.0844,64.1075,21800.0
2014-01-23 12:00:00,83.25,83.25,83.22,83.25,27300.0,64.1075,64.1075,64.0844,64.1075,27300.0
2014-01-23 12:05:00,83.23,83.3,83.18,83.3,79800.0,64.0921,64.146,64.0536,64.146,79800.0
2014-01-23 12:10:00,83.3,83.3,83.18,83.18,36300.0,64.146,64.146,64.0536,64.0536,36300.0
2014-01-23 12:15:00,83.18,83.2,83.17,83.2,35900.0,64.0536,64.069,64.0459,64.069,35900.0
2014-01-23 12:20:00,83.19,83.2,83.16,83.18,23000.0,64.0613,64.069,64.0382,64.0536,23000.0
2014-01-23 12:25:00,83.19,83.19,83.12,83.15,10100.0,64.0613,64.0613,64.0074,64.0305,10100.0
2014-01-23 12:30:00,83.15,83.2,83.12,83.17,13200.0,64.0305,64.069,64.0074,64.0459,13200.0
2014-01-23 12:35:00,83.2,83.2,83.17,83.19,21800.0,64.069,64.069,64.0459,64.0613,21800.0
2014-01-23 12:40:00,83.2,83.2,83.17,83.2,45100.0,64.069,64.069,64.0459,64.069,45100.0
2014-01-23 12:45:00,83.2,83.24,83.19,83.24,31700.0,64.069,64.0998,64.0613,64.0998,31700.0
2014-01-23 12:50:00,83.24,83.25,83.2,83.22,8900.0,64.0998,64.1075,64.069,64.0844,8900.0
2014-01-23 12:55:00,83.21,83.25,83.19,83.25,38400.0,64.0767,64.1075,64.0613,64.1075,38400.0
2014-01-23 13:00:00,83.24,83.25,83.18,83.19,66800.0,64.0998,64.1075,64.0536,64.0613,66800.0
2014-01-23 13:05:00,83.18,83.2,83.18,83.2,34900.0,64.0536,64.069,64.0536,64.069,34900.0
2014-01-23 13:10:00,83.2,83.2,83.15,83.16,17900.0,64.069,64.069,64.0305,64.0382,17900.0
2014-01-23 13:15:00,83.15,83.18,83.11,83.11,14200.0,64.0305,64.0536,63.9997,63.9997,14200.0
2014-01-23 13:20:00,83.11,83.19,83.06,83.06,42000.0,63.9997,64.0613,63.9612,63.9612,42000.0
2014-01-23 13:25:00,83.07,83.08,83.04,83.04,96200.0,63.9689,63.9766,63.9458,63.9458,96200.0
2014-01-23 13:30:00,83.05,83.05,82.95,82.95,80600.0,63.9535,63.9535,63.8765,63.8765,80600.0
2014-01-23 13:35:00,82.97,83.03,82.95,82.97,55900.0,63.8919,63.9381,63.8765,63.8919,55900.0
2014-01-23 13:40:00,83.0,83.05,82.98,83.03,18400.0,63.915,63.9535,63.8996,63.9381,18400.0
2014-01-23 13:45:00,83.02,83.07,82.95,82.95,17900.0,63.9304,63.9689,63.8765,63.8765,17900.0
2014-01-23 13:50:00,82.96,82.99,82.94,82.95,52700.0,63.8842,63.9073,63.8688,63.8765,52700.0
2014-01-23 13:55:00,82.96,83.0,82.95,82.96,22900.0,63.8842,63.915,63.8765,63.8842,22900.0
2014-01-23 14:00:00,82.95,83.0,82.95,82.96,15900.0,63.8765,63.915,63.8765,63.8842,15900.0
2014-01-23 14:05:00,82.95,83.01,82.95,82.97,20600.0,63.8765,63.9227,63.8765,63.8919,20600.0
2014-01-23 14:10:00,82.97,82.98,82.9,82.91,47000.0,63.8919,63.8996,63.838,63.8457,47000.0
2014-01-23 14:15:00,82.89,82.89,82.81,82.85,19500.0,63.8303,63.8303,63.7687,63.7995,19500.0
2014-01-23 14:20:00,82.86,82.9,82.81,82.85,17300.0,63.8072,63.838,63.7687,63.7995,17300.0
2014-01-23 14:25:00,82.87,82.93,82.84,82.84,13100.0,63.8149,63.8611,63.7918,63.7918,13100.0
2014-01-23 14:30:00,82.86,82.92,82.83,82.85,20100.0,63.8072,63.8534,63.7841,63.7995,20100.0
2014-01-23 14:35:00,82.85,82.85,82.84,82.84,33100.0,63.7995,63.7995,63.7918,63.7918,33100.0
2014-01-23 14:40:00,82.84,82.94,82.82,82.94,104100.0,63.7918,63.8688,63.7764,63.8688,104100.0
2014-01-23 14:45:00,82.94,83.11,82.94,83.05,35300.0,63.8688,63.9997,63.8688,63.9535,35300.0
2014-01-23 14:50:00,83.06,83.17,83.05,83.09,34500.0,63.9612,64.0459,63.9535,63.9843,34500.0
2014-01-23 14:55:00,83.1,83.28,83.08,83.28,36600.0,63.992,64.1306,63.9766,64.1306,36600.0
2014-01-23 15:00:00,83.28,83.3,83.25,83.3,66100.0,64.1306,64.146,64.1075,64.146,66100.0
2014-01-23 15:05:00,83.3,83.3,83.15,83.16,120000.0,64.146,64.146,64.0305,64.0382,120000.0
2014-01-23 15:10:00,83.16,83.2,83.12,83.2,9200.0,64.0382,64.069,64.0074,64.069,9200.0
2014-01-23 15:15:00,83.2,83.2,83.0,83.07,72100.0,64.069,64.069,63.915,63.9689,72100.0
2014-01-23 15:20:00,83.05,83.05,82.97,82.98,23600.0,63.9535,63.9535,63.8919,63.8996,23600.0
2014-01-23 15:25:00,82.99,83.13,82.98,83.11,23600.0,63.9073,64.0151,63.8996,63.9997,23600.0
2014-01-23 15:30:00,83.11,83.18,83.08,83.14,34400.0,63.9997,64.0536,63.9766,64.0228,34400.0
2014-01-23 15:35:00,83.14,83.26,83.12,83.21,192200.0,64.0228,64.1152,64.0074,64.0767,192200.0
2014-01-23 15:40:00,83.22,83.23,83.15,83.21,92100.0,64.0844,64.0921,64.0305,64.0767,92100.0
2014-01-23 15:45:00,83.22,83.3,83.22,83.28,122400.0,64.0844,64.146,64.0844,64.1306,122400.0
2014-01-23 15:50:00,83.27,83.3,83.22,83.24,69800.0,64.1229,64.146,64.0844,64.0998,69800.0
2014-01-23 15:55:00,83.25,83.3,83.14,83.28,147300.0,64.1075,64.146,64.0228,64.1306,147300.0
2014-01-24 09:30:00,82.45,82.98,82.41,82.93,52300.0,63.4915,63.8996,63.4607,63.8611,52300.0
2014-01-24 09:35:00,82.87,82.98,82.51,82.52,108100.0,63.8149,63.8996,63.5377,63.5454,108100.0
2014-01-24 09:40:00,82.57,82.57,81.96,82.05,92200.0,63.5839,63.5839,63.1142,63.1835,92200.0
2014-01-24 09:45:00,82.02,82.25,81.95,81.98,97800.0,63.1604,63.3375,63.1065,63.1296,97800.0
2014-01-24 09:50:00,82.0,82.05,81.77,81.79,94800.0,63.145,63.1835,62.9678,62.9832,94800.0
2014-01-24 09:55:00,81.82,81.9,81.64,81.66,40400.0,63.0064,63.068,62.8677,62.8831,40400.0
2014-01-24 10:00:00,81.64,81.64,81.36,81.49,115300.0,62.8677,62.8677,62.6521,62.7522,115300.0
2014-01-24 10:05:00,81.46,81.49,81.22,81.33,82600.0,62.7291,62.7522,62.5443,62.629,82600.0
2014-01-24 10:10:00,81.34,81.34,81.11,81.15,71100.0,62.6367,62.6367,62.4596,62.4904,71100.0
2014-01-24 10:15:00,81.16,81.2,80.83,80.86,92600.0,62.4981,62.5289,62.244,62.2671,92600.0
2014-01-24 10:20:00,80.87,80.96,80.31,80.4,241600.0,62.2748,62.3441,61.8436,61.9129,241600.0
2014-01-24 10:25:00,80.4,80.65,80.22,80.62,203000.0,61.9129,62.1054,61.7743,62.0823,203000.0
2014-01-24 10:30:00,80.65,80.67,80.09,80.24,144300.0,62.1054,62.1208,61.6741,61.7897,144300.0
2014-01-24 10:35:00,80.26,80.33,80.2,80.22,43000.0,61.8051,61.859,61.7589,61.7743,43000.0
2014-01-24 10:40:00,80.22,80.28,79.92,79.92,119400.0,61.7743,61.8205,61.5432,61.5432,119400.0
2014-01-24 10:45:00,79.92,80.05,79.66,79.89,102900.0,61.5432,61.6433,61.343,61.5201,102900.0
2014-01-24 10:50:00,79.89,79.9,79.66,79.85,174200.0,61.5201,61.5278,61.343,61.4893,174200.0
2014-01-24 10:55:00,79.87,80.05,79.85,80.03,77300.0,61.5047,61.6433,61.4893,61.6279,77300.0
2014-01-24 11:00:00,80.02,80.23,80.02,80.16,49700.0,61.6202,61.782,61.6202,61.728,49700.0
2014-01-24 11:05:00,80.16,80.2,79.89,79.9,57700.0,61.728,61.7589,61.5201,61.5278,57700.0
2014-01-24 11:10:00,79.86,80.0,79.72,79.78,65400.0,61.497,61.6048,61.3892,61.4354,65400.0
2014-01-24 11:15:00,79.75,79.76,79.44,79.48,110600.0,61.4123,61.42,61.1736,61.2044,110600.0
2014-01-24 11:20:00,79.48,79.5,79.15,79.29,117300.0,61.2044,61.2198,60.9503,61.0581,117300.0
2014-01-24 11:25:00,79.32,79.38,79.05,79.09,126800.0,61.0812,61.1274,60.8733,60.9041,126800.0
2014-01-24 11:30:00,79.1,79.17,78.77,78.92,133100.0,60.9118,60.9657,60.6577,60.7732,133100.0
2014-01-24 11:35:00,78.91,79.21,78.9,79.1,166800.0,60.7655,60.9965,60.7578,60.9118,166800.0
2014-01-24 11:40:00,79.1,79.39,79.09,79.33,170600.0,60.9118,61.1351,60.9041,61.0889,170600.0
2014-01-24 11:45:00,79.34,79.43,79.16,79.43,110000.0,61.0966,61.1659,60.958,61.1659,110000.0
2014-01-24 11:50:00,79.42,79.7,79.41,79.69,95000.0,61.1582,61.3738,61.1505,61.3661,95000.0
2014-01-24 11:55:00,79.71,80.0,79.71,79.96,109100.0,61.3815,61.6048,61.3815,61.574,109100.0
2014-01-24 12:00:00,79.96,80.31,79.96,80.19,174300.0,61.574,61.8436,61.574,61.7512,174300.0
2014-01-24 12:05:00,80.21,80.47,80.14,80.17,251100.0,61.7666,61.9668,61.7126,61.7358,251100.0
2014-01-24 12:10:00,80.17,80.34,80.15,80.29,79100.0,61.7358,61.8667,61.7203,61.8282,79100.0
2014-01-24 12:15:00,80.32,80.38,80.29,80.33,45600.0,61.8513,61.8975,61.8282,61.859,45600.0
2014-01-24 12:20:00,80.32,80.52,80.17,80.52,63700.0,61.8513,62.0053,61.7358,62.0053,63700.0
2014-01-24 12:25:00,80.52,80.66,80.45,80.53,66900.0,62.0053,62.1131,61.9514,62.013,66900.0
2014-01-24 12:30:00,80.56,80.71,80.53,80.62,27300.0,62.0361,62.1516,62.013,62.0823,27300.0
2014-01-24 12:35:00,80.61,80.8,80.6,80.77,31200.0,62.0746,62.2209,62.0669,62.1978,31200.0
2014-01-24 12:40:00,80.76,80.76,80.61,80.61,28300.0,62.1901,62.1901,62.0746,62.0746,28300.0
2014-01-24 12:45:00,80.59,80.6,80.51,80.54,39500.0,62.0592,62.0669,61.9976,62.0207,39500.0
2014-01-24 12:50:00,80.53,80.58,80.45,80.51,24200.0,62.013,62.0515,61.9514,61.9976,24200.0
2014-01-24 12:55:00,80.51,80.52,80.31,80.31,86600.0,61.9976,62.0053,61.8436,61.8436,86600.0
2014-01-24 13:00:00,80.3,80.38,80.23,80.38,31600.0,61.8359,61.8975,61.782,61.8975,31600.0
2014-01-24 13:05:00,80.39,80.66,80.36,80.66,55400.0,61.9052,62.1131,61.8821,62.1131,55400.0
2014-01-24 13:10:00,80.64,80.64,80.49,80.59,49900.0,62.0977,62.0977,61.9822,62.0592,49900.0
2014-01-24 13:15:00,80.6,80.61,80.48,80.53,65500.0,62.0669,62.0746,61.9745,62.013,65500.0
2014-01-24 13:20:00,80.54,80.58,80.38,80.47,36300.0,62.0207,62.0515,61.8975,61.9668,36300.0
2014-01-24 13:25:00,80.48,80.51,80.4,80.42,24300.0,61.9745,61.9976,61.9129,61.9283,24300.0
2014-01-24 13:30:00,80.42,80.47,80.4,80.45,41000.0,61.9283,61.9668,61.9129,61.9514,41000.0
2014-01-24 13:35:00,80.45,80.45,80.39,80.43,31300.0,61.9514,61.9514,61.9052,61.936,31300.0
2014-01-24 13:40:00,80.43,80.43,80.31,80.35,49700.0,61.936,61.936,61.8436,61.8744,49700.0
2014-01-24 13:45:00,80.36,80.37,80.26,80.37,46200.0,61.8821,61.8898,61.8051,61.8898,46200.0
2014-01-24 13:50:00,80.37,80.45,80.33,80.35,64600.0,61.8898,61.9514,61.859,61.8744,64600.0
2014-01-24 13:55:00,80.34,80.34,80.23,80.25,43500.0,61.8667,61.8667,61.782,61.7974,43500.0
2014-01-24 14:00:00,80.26,80.26,79.97,80.0,43900.0,61.8051,61.8051,61.5817,61.6048,43900.0
2014-01-24 14:05:00,80.01,80.01,79.95,80.0,50000.0,61.6125,61.6125,61.5663,61.6048,50000.0
2014-01-24 14:10:00,80.01,80.02,79.8,79.81,46500.0,61.6125,61.6202,61.4508,61.4585,46500.0
2014-01-24 14:15:00,79.79,79.81,79.74,79.75,85500.0,61.4431,61.4585,61.4046,61.4123,85500.0
2014-01-24 14:20:00,79.78,79.78,79.56,79.64,43900.0,61.4354,61.4354,61.266,61.3276,43900.0
2014-01-24 14:25:00,79.65,79.81,79.64,79.73,35500.0,61.3353,61.4585,61.3276,61.3969,35500.0
2014-01-24 14:30:00,79.74,79.79,79.68,79.74,44500.0,61.4046,61.4431,61.3584,61.4046,44500.0
2014-01-24 14:35:00,79.73,79.77,79.68,79.74,34800.0,61.3969,61.4277,61.3584,61.4046,34800.0
2014-01-24 14:40:00,79.75,79.79,79.72,79.76,39800.0,61.4123,61.4431,61.3892,61.42,39800.0
2014-01-24 14:45:00,79.76,79.76,79.7,79.71,37200.0,61.42,61.42,61.3738,61.3815,37200.0
2014-01-24 14:50:00,79.72,79.79,79.61,79.63,33800.0,61.3892,61.4431,61.3045,61.3199,33800.0
2014-01-24 14:55:00,79.63,79.63,79.43,79.5,40400.0,61.3199,61.3199,61.1659,61.2198,40400.0
2014-01-24 15:00:00,79.5,79.55,79.34,79.39,42100.0,61.2198,61.2583,61.0966,61.1351,42100.0
2014-01-24 15:05:00,79.39,79.55,79.39,79.54,60100.0,61.1351,61.2583,61.1351,61.2506,60100.0
2014-01-24 15:10:00,79.54,79.64,79.49,79.64,65300.0,61.2506,61.3276,61.2121,61.3276,65300.0
2014-01-24 15:15:00,79.63,79.64,79.51,79.61,47900.0,61.3199,61.3276,61.2275,61.3045,47900.0
2014-01-24 15:20:00,79.62,79.63,79.53,79.54,42300.0,61.3122,61.3199,61.2429,61.2506,42300.0
2014-01-24 15:25:00,79.54,79.69,79.53,79.68,80700.0,61.2506,61.3661,61.2429,61.3584,80700.0
2014-01-24 15:30:00,79.69,79.73,79.66,79.67,44000.0,61.3661,61.3969,61.343,61.3507,44000.0
2014-01-24 15:35:00,79.66,79.77,79.66,79.75,61700.0,61.343,61.4277,61.343,61.4123,61700.0
2014-01-24 15:40:00,79.75,79.78,79.7,79.72,51800.0,61.4123,61.4354,61.3738,61.3892,51800.0
2014-01-24 15:45:00,79.72,79.73,79.56,79.59,75700.0,61.3892,61.3969,61.266,61.2891,75700.0
2014-01-24 15:50:00,79.58,79.75,79.54,79.68,192700.0,61.2814,61.4123,61.2506,61.3584,192700.0
2014-01-24 15:55:00,79.67,79.71,79.62,79.62,208400.0,61.3507,61.3815,61.3122,61.3122,208400.0
2014-01-27 09:30:00,79.76,80.1,79.68,80.1,50700.0,61.42,61.6818,61.3584,61.6818,50700.0
2014-01-27 09:35:00,80.08,80.47,79.79,80.47,53400.0,61.6664,61.9668,61.4431,61.9668,53400.0
2014-01-27 09:40:00,80.4,80.56,80.32,80.5,21500.0,61.9129,62.0361,61.8513,61.9899,21500.0
2014-01-27 09:45:00,80.52,80.52,80.21,80.21,24300.0,62.0053,62.0053,61.7666,61.7666,24300.0
2014-01-27 09:50:00,80.21,80.22,80.09,80.2,18800.0,61.7666,61.7743,61.6741,61.7589,18800.0
2014-01-27 09:55:00,80.17,80.25,80.06,80.09,25500.0,61.7358,61.7974,61.651,61.6741,25500.0
2014-01-27 10:00:00,80.08,80.11,79.92,79.97,29100.0,61.6664,61.6895,61.5432,61.5817,29100.0
2014-01-27 10:05:00,80.01,80.02,79.82,79.82,18700.0,61.6125,61.6202,61.4662,61.4662,18700.0
2014-01-27 10:10:00,79.86,79.88,79.62,79.62,38700.0,61.497,61.5124,61.3122,61.3122,38700.0
2014-01-27 10:15:00,79.63,79.82,79.63,79.68,30400.0,61.3199,61.4662,61.3199,61.3584,30400.0
2014-01-27 10:20:00,79.64,79.66,79.46,79.49,35600.0,61.3276,61.343,61.189,61.2121,35600.0
2014-01-27 10:25:00,79.5,79.54,79.37,79.41,27300.0,61.2198,61.2506,61.1197,61.1505,27300.0
2014-01-27 10:30:00,79.41,79.51,79.4,79.47,29800.0,61.1505,61.2275,61.1428,61.1967,29800.0
2014-01-27 10:35:00,79.47,79.49,79.39,79.41,16100.0,61.1967,61.2121,61.1351,61.1505,16100.0
2014-01-27 10:40:00,79.41,79.55,79.41,79.45,27500.0,61.1505,61.2583,61.1505,61.1813,27500.0
2014-01-27 10:45:00,79.46,79.55,79.46,79.53,15700.0,61.189,61.2583,61.189,61.2429,15700.0
2014-01-27 10:50:00,79.53,79.63,79.51,79.54,29900.0,61.2429,61.3199,61.2275,61.2506,29900.0
2014-01-27 10:55:00,79.53,79.53,79.37,79.4,14900.0,61.2429,61.2429,61.1197,61.1428,14900.0
2014-01-27 11:00:00,79.37,79.49,79.34,79.36,27600.0,61.1197,61.2121,61.0966,61.112,27600.0
2014-01-27 11:05:00,79.38,79.42,79.27,79.3,25800.0,61.1274,61.1582,61.0427,61.0658,25800.0
2014-01-27 11:10:00,79.29,79.31,79.18,79.2,51300.0,61.0581,61.0735,60.9734,60.9888,51300.0
2014-01-27 11:15:00,79.21,79.34,79.16,79.26,43600.0,60.9965,61.0966,60.958,61.035,43600.0
2014-01-27 11:20:00,79.25,79.27,79.14,79.19,26000.0,61.0273,61.0427,60.9426,60.9811,26000.0
2014-01-27 11:25:00,79.19,79.37,79.19,79.21,25000.0,60.9811,61.1197,60.9811,60.9965,25000.0
2014-01-27 11:30:00,79.21,79.23,79.08,79.2,67000.0,60.9965,61.0119,60.8964,60.9888,67000.0
2014-01-27 11:35:00,79.22,79.25,79.07,79.16,27800.0,61.0042,61.0273,60.8887,60.958,27800.0
2014-01-27 11:40:00,79.16,79.25,79.13,79.21,15700.0,60.958,61.0273,60.9349,60.9965,15700.0
2014-01-27 11:45:00,79.19,79.23,79.08,79.12,20300.0,60.9811,61.0119,60.8964,60.9272,20300.0
2014-01-27 11:50:00,79.1,79.11,78.9,78.93,32400.0,60.9118,60.9195,60.7578,60.7809,32400.0
2014-01-27 11:55:00,78.92,78.98,78.9,78.93,31200.0,60.7732,60.8194,60.7578,60.7809,31200.0
2014-01-27 12:00:00,78.95,78.97,78.89,78.95,25600.0,60.7963,60.8117,60.7501,60.7963,25600.0
2014-01-27 12:05:00,78.96,79.16,78.93,79.16,44100.0,60.804,60.958,60.7809,60.958,44100.0
2014-01-27 12:10:00,79.16,79.22,79.1,79.13,30400.0,60.958,61.0042,60.9118,60.9349,30400.0
2014-01-27 12:15:00,79.12,79.13,79.0,79.06,23700.0,60.9272,60.9349,60.8348,60.881,23700.0
2014-01-27 12:20:00,79.06,79.07,78.81,78.83,63500.0,60.881,60.8887,60.6885,60.7039,63500.0
2014-01-27 12:25:00,78.83,78.87,78.81,78.84,34700.0,60.7039,60.7347,60.6885,60.7116,34700.0
2014-01-27 12:30:00,78.83,78.83,78.73,78.74,15800.0,60.7039,60.7039,60.6269,60.6346,15800.0
2014-01-27 12:35:00,78.74,78.78,78.71,78.72,28100.0,60.6346,60.6654,60.6115,60.6192,28100.0
2014-01-27 12:40:00,78.72,78.77,78.71,78.73,21700.0,60.6192,60.6577,60.6115,60.6269,21700.0
2014-01-27 12:45:00,78.72,78.75,78.62,78.72,21200.0,60.6192,60.6423,60.5422,60.6192,21200.0
2014-01-27 12:50:00,78.73,78.76,78.69,78.72,13300.0,60.6269,60.65,60.5961,60.6192,13300.0
2014-01-27 12:55:00,78.71,78.73,78.64,78.7,11600.0,60.6115,60.6269,60.5576,60.6038,11600.0
2014-01-27 13:00:00,78.69,78.73,78.6,78.72,20500.0,60.5961,60.6269,60.5268,60.6192,20500.0
2014-01-27 13:05:00,78.73,78.81,78.71,78.79,24400.0,60.6269,60.6885,60.6115,60.6731,24400.0
2014-01-27 13:10:00,78.81,78.83,78.73,78.78,25200.0,60.6885,60.7039,60.6269,60.6654,25200.0
2014-01-27 13:15:00,78.78,78.9,78.78,78.9,14200.0,60.6654,60.7578,60.6654,60.7578,14200.0
2014-01-27 13:20:00,78.9,78.94,78.83,78.89,36500.0,60.7578,60.7886,60.7039,60.7501,36500.0
2014-01-27 13:25:00,78.9,78.97,78.81,78.93,18300.0,60.7578,60.8117,60.6885,60.7809,18300.0
2014-01-27 13:30:00,78.91,78.99,78.87,78.94,17900.0,60.7655,60.8271,60.7347,60.7886,17900.0
2014-01-27 13:35:00,78.95,79.13,78.95,79.11,23700.0,60.7963,60.9349,60.7963,60.9195,23700.0
2014-01-27 13:40:00,79.1,79.29,79.09,79.27,37800.0,60.9118,61.0581,60.9041,61.0427,37800.0
2014-01-27 13:45:00,79.28,79.4,79.28,79.39,37300.0,61.0504,61.1428,61.0504,61.1351,37300.0
2014-01-27 13:50:00,79.37,79.43,79.3,79.39,22500.0,61.1197,61.1659,61.0658,61.1351,22500.0
2014-01-27 13:55:00,79.41,79.43,79.31,79.34,16500.0,61.1505,61.1659,61.0735,61.0966,16500.0
2014-01-27 14:00:00,79.34,79.52,79.34,79.47,16100.0,61.0966,61.2352,61.0966,61.1967,16100.0
2014-01-27 14:05:00,79.45,79.52,79.42,79.44,19300.0,61.1813,61.2352,61.1582,61.1736,19300.0
2014-01-27 14:10:00,79.44,79.62,79.41,79.6,14800.0,61.1736,61.3122,61.1505,61.2968,14800.0
2014-01-27 14:15:00,79.6,79.65,79.52,79.53,18000.0,61.2968,61.3353,61.2352,61.2429,18000.0
2014-01-27 14:20:00,79.51,79.59,79.48,79.5,12400.0,61.2275,61.2891,61.2044,61.2198,12400.0
2014-01-27 14:25:00,79.49,79.55,79.43,79.49,14300.0,61.2121,61.2583,61.1659,61.2121,14300.0
2014-01-27 14:30:00,79.5,79.56,79.45,79.54,17900.0,61.2198,61.266,61.1813,61.2506,17900.0
2014-01-27 14:35:00,79.54,79.61,79.54,79.6,22800.0,61.2506,61.3045,61.2506,61.2968,22800.0
2014-01-27 14:40:00,79.61,79.67,79.59,79.6,22200.0,61.3045,61.3507,61.2891,61.2968,22200.0
2014-01-27 14:45:00,79.58,79.58,79.48,79.52,17700.0,61.2814,61.2814,61.2044,61.2352,17700.0
2014-01-27 14:50:00,79.52,79.6,79.51,79.57,43400.0,61.2352,61.2968,61.2275,61.2737,43400.0
2014-01-27 14:55:00,79.58,79.65,79.58,79.58,14900.0,61.2814,61.3353,61.2814,61.2814,14900.0
2014-01-27 15:00:00,79.57,79.58,79.52,79.57,9800.0,61.2737,61.2814,61.2352,61.2737,9800.0
2014-01-27 15:05:00,79.57,79.62,79.53,79.55,21100.0,61.2737,61.3122,61.2429,61.2583,21100.0
2014-01-27 15:10:00,79.56,79.59,79.52,79.56,21100.0,61.266,61.2891,61.2352,61.266,21100.0
2014-01-27 15:15:00,79.6,79.6,79.47,79.48,10100.0,61.2968,61.2968,61.1967,61.2044,10100.0
2014-01-27 15:20:00,79.48,79.48,79.4,79.41,17400.0,61.2044,61.2044,61.1428,61.1505,17400.0
2014-01-27 15:25:00,79.39,79.41,79.32,79.34,12200.0,61.1351,61.1505,61.0812,61.0966,12200.0
2014-01-27 15:30:00,79.33,79.47,79.33,79.34,26000.0,61.0889,61.1967,61.0889,61.0966,26000.0
2014-01-27 15:35:00,79.35,79.54,79.34,79.54,32900.0,61.1043,61.2506,61.0966,61.2506,32900.0
2014-01-27 15:40:00,79.53,79.59,79.4,79.41,30900.0,61.2429,61.2891,61.1428,61.1505,30900.0
2014-01-27 15:45:00,79.4,79.47,79.39,79.46,74400.0,61.1428,61.1967,61.1351,61.189,74400.0
2014-01-27 15:50:00,79.45,79.5,79.37,79.37,51100.0,61.1813,61.2198,61.1197,61.1197,51100.0
2014-01-27 15:55:00,79.38,79.44,79.22,79.25,76700.0,61.1274,61.1736,61.0042,61.0273,76700.0
2014-01-28 09:30:00,79.25,79.8,79.18,79.75,28000.0,61.0273,61.4508,60.9734,61.4123,28000.0
2014-01-28 09:35:00,79.69,79.89,79.48,79.82,30100.0,61.3661,61.5201,61.2044,61.4662,30100.0
2014-01-28 09:40:00,79.82,79.86,79.64,79.64,7600.0,61.4662,61.497,61.3276,61.3276,7600.0
2014-01-28 09:45:00,79.56,79.76,79.56,79.73,19100.0,61.266,61.42,61.266,61.3969,19100.0
2014-01-28 09:50:00,79.71,79.8,79.53,79.62,18400.0,61.3815,61.4508,61.2429,61.3122,18400.0
2014-01-28 09:55:00,79.61,79.79,79.56,79.75,8900.0,61.3045,61.4431,61.266,61.4123,8900.0
2014-01-28 10:00:00,79.76,80.11,79.76,80.1,29800.0,61.42,61.6895,61.42,61.6818,29800.0
2014-01-28 10:05:00,80.09,80.09,79.79,79.8,76100.0,61.6741,61.6741,61.4431,61.4508,76100.0
2014-01-28 10:10:00,79.82,79.89,79.78,79.8,75400.0,61.4662,61.5201,61.4354,61.4508,75400.0
2014-01-28 10:15:00,79.78,79.86,79.74,79.84,18500.0,61.4354,61.497,61.4046,61.4816,18500.0
2014-01-28 10:20:00,79.84,79.9,79.79,79.86,24500.0,61.4816,61.5278,61.4431,61.497,24500.0
2014-01-28 10:25:00,79.86,79.87,79.72,79.74,14200.0,61.497,61.5047,61.3892,61.4046,14200.0
2014-01-28 10:30:00,79.75,79.82,79.69,79.82,12300.0,61.4123,61.4662,61.3661,61.4662,12300.0
2014-01-28 10:35:00,79.81,79.9,79.8,79.84,13100.0,61.4585,61.5278,61.4508,61.4816,13100.0
2014-01-28 10:40:00,79.84,79.96,79.82,79.89,27900.0,61.4816,61.574,61.4662,61.5201,27900.0
2014-01-28 10:45:00,79.9,80.0,79.89,79.97,19100.0,61.5278,61.6048,61.5201,61.5817,19100.0
2014-01-28 10:50:00,79.97,80.04,79.89,80.04,28400.0,61.5817,61.6356,61.5201,61.6356,28400.0
2014-01-28 10:55:00,80.03,80.11,79.97,80.08,20600.0,61.6279,61.6895,61.5817,61.6664,20600.0
2014-01-28 11:00:00,80.07,80.3,80.07,80.25,39000.0,61.6587,61.8359,61.6587,61.7974,39000.0
2014-01-28 11:05:00,80.24,80.28,80.23,80.26,28000.0,61.7897,61.8205,61.782,61.8051,28000.0
2014-01-28 11:10:00,80.25,80.36,80.24,80.29,36800.0,61.7974,61.8821,61.7897,61.8282,36800.0
2014-01-28 11:15:00,80.29,80.29,80.22,80.22,28700.0,61.8282,61.8282,61.7743,61.7743,28700.0
2014-01-28 11:20:00,80.22,80.31,80.21,80.29,16200.0,61.7743,61.8436,61.7666,61.8282,16200.0
2014-01-28 11:25:00,80.3,80.32,80.24,80.25,17200.0,61.8359,61.8513,61.7897,61.7974,17200.0
2014-01-28 11:30:00,80.25,80.25,80.16,80.24,18000.0,61.7974,61.7974,61.728,61.7897,18000.0
2014-01-28 11:35:00,80.24,80.3,80.15,80.19,19600.0,61.7897,61.8359,61.7203,61.7512,19600.0
2014-01-28 11:40:00,80.2,80.26,80.17,80.22,15900.0,61.7589,61.8051,61.7358,61.7743,15900.0
2014-01-28 11:45:00,80.2,80.21,80.15,80.15,25400.0,61.7589,61.7666,61.7203,61.7203,25400.0
2014-01-28 11:50:00,80.15,80.24,80.15,80.21,20300.0,61.7203,61.7897,61.7203,61.7666,20300.0
2014-01-28 11:55:00,80.22,80.22,80.17,80.18,14200.0,61.7743,61.7743,61.7358,61.7435,14200.0
2014-01-28 12:00:00,80.19,80.31,80.15,80.29,16200.0,61.7512,61.8436,61.7203,61.8282,16200.0
2014-01-28 12:05:00,80.3,80.41,80.3,80.41,12100.0,61.8359,61.9206,61.8359,61.9206,12100.0
2014-01-28 12:10:00,80.41,80.42,80.35,80.35,16700.0,61.9206,61.9283,61.8744,61.8744,16700.0
2014-01-28 12:15:00,80.36,80.43,80.32,80.38,18700.0,61.8821,61.936,61.8513,61.8975,18700.0
2014-01-28 12:20:00,80.38,80.39,80.34,80.38,12100.0,61.8975,61.9052,61.8667,61.8975,12100.0
2014-01-28 12:25:00,80.39,80.4,80.32,80.36,6200.0,61.9052,61.9129,61.8513,61.8821,6200.0
2014-01-28 12:30:00,80.4,80.53,80.38,80.49,17500.0,61.9129,62.013,61.8975,61.9822,17500.0
2014-01-28 12:35:00,80.53,80.55,80.47,80.52,14000.0,62.013,62.0284,61.9668,62.0053,14000.0
2014-01-28 12:40:00,80.55,80.57,80.5,80.5,13600.0,62.0284,62.0438,61.9899,61.9899,13600.0
2014-01-28 12:45:00,80.51,80.57,80.51,80.51,21100.0,61.9976,62.0438,61.9976,61.9976,21100.0
2014-01-28 12:50:00,80.51,80.54,80.42,80.44,21700.0,61.9976,62.0207,61.9283,61.9437,21700.0
2014-01-28 12:55:00,80.41,80.45,80.41,80.45,12000.0,61.9206,61.9514,61.9206,61.9514,12000.0
2014-01-28 13:00:00,80.44,80.46,80.42,80.46,12800.0,61.9437,61.9591,61.9283,61.9591,12800.0
2014-01-28 13:05:00,80.47,80.47,80.44,80.45,9400.0,61.9668,61.9668,61.9437,61.9514,9400.0
2014-01-28 13:10:00,80.46,80.55,80.46,80.53,26000.0,61.9591,62.0284,61.9591,62.013,26000.0
2014-01-28 13:15:00,80.52,80.58,80.52,80.56,15500.0,62.0053,62.0515,62.0053,62.0361,15500.0
2014-01-28 13:20:00,80.55,80.61,80.54,80.61,9700.0,62.0284,62.0746,62.0207,62.0746,9700.0
2014-01-28 13:25:00,80.61,80.62,80.55,80.56,12100.0,62.0746,62.0823,62.0284,62.0361,12100.0
2014-01-28 13:30:00,80.55,80.58,80.53,80.58,11100.0,62.0284,62.0515,62.013,62.0515,11100.0
2014-01-28 13:35:00,80.58,80.58,80.55,80.55,19000.0,62.0515,62.0515,62.0284,62.0284,19000.0
2014-01-28 13:40:00,80.56,80.64,80.55,80.62,52400.0,62.0361,62.0977,62.0284,62.0823,52400.0
2014-01-28 13:45:00,80.6,80.65,80.6,80.64,9300.0,62.0669,62.1054,62.0669,62.0977,9300.0
2014-01-28 13:50:00,80.65,80.65,80.59,80.59,14200.0,62.1054,62.1054,62.0592,62.0592,14200.0
2014-01-28 13:55:00,80.59,80.62,80.59,80.59,8900.0,62.0592,62.0823,62.0592,62.0592,8900.0
2014-01-28 14:00:00,80.59,80.6,80.56,80.57,13100.0,62.0592,62.0669,62.0361,62.0438,13100.0
2014-01-28 14:05:00,80.58,80.62,80.58,80.62,10300.0,62.0515,62.0823,62.0515,62.0823,10300.0
2014-01-28 14:10:00,80.61,80.61,80.58,80.58,8200.0,62.0746,62.0746,62.0515,62.0515,8200.0
2014-01-28 14:15:00,80.58,80.6,80.58,80.58,9000.0,62.0515,62.0669,62.0515,62.0515,9000.0
2014-01-28 14:20:00,80.58,80.62,80.58,80.62,16000.0,62.0515,62.0823,62.0515,62.0823,16000.0
2014-01-28 14:25:00,80.62,80.62,80.59,80.6,15500.0,62.0823,62.0823,62.0592,62.0669,15500.0
2014-01-28 14:30:00,80.61,80.64,80.6,80.63,15300.0,62.0746,62.0977,62.0669,62.09,15300.0
2014-01-28 14:35:00,80.64,80.67,80.64,80.65,18400.0,62.0977,62.1208,62.0977,62.1054,18400.0
2014-01-28 14:40:00,80.65,80.67,80.6,80.61,27400.0,62.1054,62.1208,62.0669,62.0746,27400.0
2014-01-28 14:45:00,80.61,80.63,80.6,80.61,11500.0,62.0746,62.09,62.0669,62.0746,11500.0
2014-01-28 14:50:00,80.62,80.64,80.6,80.61,22200.0,62.0823,62.0977,62.0669,62.0746,22200.0
2014-01-28 14:55:00,80.61,80.65,80.59,80.59,25900.0,62.0746,62.1054,62.0592,62.0592,25900.0
2014-01-28 15:00:00,80.6,80.61,80.57,80.59,13000.0,62.0669,62.0746,62.0438,62.0592,13000.0
2014-01-28 15:05:00,80.57,80.6,80.56,80.59,18100.0,62.0438,62.0669,62.0361,62.0592,18100.0
2014-01-28 15:10:00,80.59,80.59,80.56,80.57,20600.0,62.0592,62.0592,62.0361,62.0438,20600.0
2014-01-28 15:15:00,80.57,80.61,80.56,80.58,30900.0,62.0438,62.0746,62.0361,62.0515,30900.0
2014-01-28 15:20:00,80.58,80.64,80.56,80.58,30700.0,62.0515,62.0977,62.0361,62.0515,30700.0
2014-01-28 15:25:00,80.58,80.62,80.56,80.61,14700.0,62.0515,62.0823,62.0361,62.0746,14700.0
2014-01-28 15:30:00,80.6,80.63,80.59,80.62,34700.0,62.0669,62.09,62.0592,62.0823,34700.0
2014-01-28 15:35:00,80.62,80.65,80.59,80.64,49600.0,62.0823,62.1054,62.0592,62.0977,49600.0
2014-01-28 15:40:00,80.63,80.64,80.59,80.6,25500.0,62.09,62.0977,62.0592,62.0669,25500.0
2014-01-28 15:45:00,80.61,80.63,80.58,80.62,54800.0,62.0746,62.09,62.0515,62.0823,54800.0
2014-01-28 15:50:00,80.63,80.63,80.59,80.6,77300.0,62.09,62.09,62.0592,62.0669,77300.0
2014-01-28 15:55:00,80.6,80.67,80.55,80.56,133700.0,62.0669,62.1208,62.0284,62.0361,133700.0
2014-01-29 09:30:00,80.01,80.01,79.72,79.72,49900.0,61.6125,61.6125,61.3892,61.3892,49900.0
2014-01-29 09:35:00,79.74,80.13,79.74,80.0,27700.0,61.4046,61.7049,61.4046,61.6048,27700.0
2014-01-29 09:40:00,79.98,80.07,79.75,79.99,95500.0,61.5894,61.6587,61.4123,61.5971,95500.0
2014-01-29 09:45:00,79.95,79.95,79.77,79.94,72700.0,61.5663,61.5663,61.4277,61.5586,72700.0
2014-01-29 09:50:00,79.95,79.99,79.8,79.99,18000.0,61.5663,61.5971,61.4508,61.5971,18000.0
2014-01-29 09:55:00,79.99,79.99,79.74,79.8,45900.0,61.5971,61.5971,61.4046,61.4508,45900.0
2014-01-29 10:00:00,79.81,79.88,79.75,79.78,19400.0,61.4585,61.5124,61.4123,61.4354,19400.0
2014-01-29 10:05:00,79.76,79.8,79.44,79.51,86400.0,61.42,61.4508,61.1736,61.2275,86400.0
2014-01-29 10:10:00,79.51,79.56,79.38,79.47,47800.0,61.2275,61.266,61.1274,61.1967,47800.0
2014-01-29 10:15:00,79.48,79.48,79.22,79.31,28200.0,61.2044,61.2044,61.0042,61.0735,28200.0
2014-01-29 10:20:00,79.33,79.38,79.14,79.34,22500.0,61.0889,61.1274,60.9426,61.0966,22500.0
2014-01-29 10:25:00,79.38,79.53,79.18,79.31,13400.0,61.1274,61.2429,60.9734,61.0735,13400.0
2014-01-29 10:30:00,79.31,79.49,79.27,79.37,12600.0,61.0735,61.2121,61.0427,61.1197,12600.0
2014-01-29 10:35:00,79.37,79.51,79.32,79.51,26800.0,61.1197,61.2275,61.0812,61.2275,26800.0
2014-01-29 10:40:00,79.52,79.57,79.42,79.57,110200.0,61.2352,61.2737,61.1582,61.2737,110200.0
2014-01-29 10:45:00,79.57,79.57,79.42,79.47,112600.0,61.2737,61.2737,61.1582,61.1967,112600.0
2014-01-29 10:50:00,79.47,79.84,79.46,79.84,19100.0,61.1967,61.4816,61.189,61.4816,19100.0
2014-01-29 10:55:00,79.85,79.87,79.7,79.75,75700.0,61.4893,61.5047,61.3738,61.4123,75700.0
2014-01-29 11:00:00,79.75,79.93,79.67,79.93,116500.0,61.4123,61.5509,61.3507,61.5509,116500.0
2014-01-29 11:05:00,79.93,80.0,79.85,79.86,26100.0,61.5509,61.6048,61.4893,61.497,26100.0
2014-01-29 11:10:00,79.86,79.87,79.69,79.69,11900.0,61.497,61.5047,61.3661,61.3661,11900.0
2014-01-29 11:15:00,79.7,79.72,79.58,79.69,19500.0,61.3738,61.3892,61.2814,61.3661,19500.0
2014-01-29 11:20:00,79.7,79.73,79.6,79.71,15200.0,61.3738,61.3969,61.2968,61.3815,15200.0
2014-01-29 11:25:00,79.7,79.72,79.64,79.67,15300.0,61.3738,61.3892,61.3276,61.3507,15300.0
2014-01-29 11:30:00,79.69,79.7,79.57,79.59,12900.0,61.3661,61.3738,61.2737,61.2891,12900.0
2014-01-29 11:35:00,79.58,79.69,79.56,79.56,14000.0,61.2814,61.3661,61.266,61.266,14000.0
2014-01-29 11:40:00,79.59,79.62,79.56,79.59,67200.0,61.2891,61.3122,61.266,61.2891,67200.0
2014-01-29 11:45:00,79.56,79.58,79.46,79.49,16300.0,61.266,61.2814,61.189,61.2121,16300.0
2014-01-29 11:50:00,79.49,79.5,79.42,79.47,8400.0,61.2121,61.2198,61.1582,61.1967,8400.0
2014-01-29 11:55:00,79.48,79.51,79.45,79.46,17200.0,61.2044,61.2275,61.1813,61.189,17200.0
2014-01-29 12:00:00,79.47,79.51,79.45,79.47,14500.0,61.1967,61.2275,61.1813,61.1967,14500.0
2014-01-29 12:05:00,79.46,79.5,79.4,79.44,15300.0,61.189,61.2198,61.1428,61.1736,15300.0
2014-01-29 12:10:00,79.44,79.5,79.4,79.42,16800.0,61.1736,61.2198,61.1428,61.1582,16800.0
2014-01-29 12:15:00,79.42,79.5,79.42,79.45,41500.0,61.1582,61.2198,61.1582,61.1813,41500.0
2014-01-29 12:20:00,79.44,79.51,79.44,79.47,9400.0,61.1736,61.2275,61.1736,61.1967,9400.0
2014-01-29 12:25:00,79.46,79.48,79.41,79.43,10700.0,61.189,61.2044,61.1505,61.1659,10700.0
2014-01-29 12:30:00,79.42,79.46,79.37,79.4,27600.0,61.1582,61.189,61.1197,61.1428,27600.0
2014-01-29 12:35:00,79.4,79.44,79.29,79.3,31000.0,61.1428,61.1736,61.0581,61.0658,31000.0
2014-01-29 12:40:00,79.3,79.31,79.23,79.25,14600.0,61.0658,61.0735,61.0119,61.0273,14600.0
2014-01-29 12:45:00,79.25,79.35,79.23,79.33,14600.0,61.0273,61.1043,61.0119,61.0889,14600.0
2014-01-29 12:50:00,79.32,79.36,79.29,79.31,16800.0,61.0812,61.112,61.0581,61.0735,16800.0
2014-01-29 12:55:00,79.31,79.36,79.29,79.3,20600.0,61.0735,61.112,61.0581,61.0658,20600.0
2014-01-29 13:00:00,79.3,79.32,79.26,79.32,13300.0,61.0658,61.0812,61.035,61.0812,13300.0
2014-01-29 13:05:00,79.33,79.35,79.28,79.35,9900.0,61.0889,61.1043,61.0504,61.1043,9900.0
2014-01-29 13:10:00,79.36,79.37,79.27,79.37,20400.0,61.112,61.1197,61.0427,61.1197,20400.0
2014-01-29 13:15:00,79.38,79.39,79.27,79.3,19900.0,61.1274,61.1351,61.0427,61.0658,19900.0
2014-01-29 13:20:00,79.3,79.33,79.26,79.33,22600.0,61.0658,61.0889,61.035,61.0889,22600.0
2014-01-29 13:25:00,79.33,79.49,79.32,79.49,17000.0,61.0889,61.2121,61.0812,61.2121,17000.0
2014-01-29 13:30:00,79.5,79.51,79.43,79.45,13400.0,61.2198,61.2275,61.1659,61.1813,13400.0
2014-01-29 13:35:00,79.45,79.5,79.43,79.45,14300.0,61.1813,61.2198,61.1659,61.1813,14300.0
2014-01-29 13:40:00,79.45,79.5,79.42,79.43,13400.0,61.1813,61.2198,61.1582,61.1659,13400.0
2014-01-29 13:45:00,79.43,79.46,79.39,79.4,14400.0,61.1659,61.189,61.1351,61.1428,14400.0
2014-01-29 13:50:00,79.39,79.41,79.35,79.36,27500.0,61.1351,61.1505,61.1043,61.112,27500.0
2014-01-29 13:55:00,79.38,79.5,79.38,79.46,12800.0,61.1274,61.2198,61.1274,61.189,12800.0
2014-01-29 14:00:00,79.44,79.82,79.34,79.74,44200.0,61.1736,61.4662,61.0966,61.4046,44200.0
2014-01-29 14:05:00,79.71,79.73,79.33,79.63,35100.0,61.3815,61.3969,61.0889,61.3199,35100.0
2014-01-29 14:10:00,79.61,79.7,79.45,79.6,29900.0,61.3045,61.3738,61.1813,61.2968,29900.0
2014-01-29 14:15:00,79.58,79.62,79.33,79.42,33600.0,61.2814,61.3122,61.0889,61.1582,33600.0
2014-01-29 14:20:00,79.4,79.52,79.4,79.48,30400.0,61.1428,61.2352,61.1428,61.2044,30400.0
2014-01-29 14:25:00,79.53,79.81,79.47,79.8,31000.0,61.2429,61.4585,61.1967,61.4508,31000.0
2014-01-29 14:30:00,79.8,79.86,79.66,79.86,18600.0,61.4508,61.497,61.343,61.497,18600.0
2014-01-29 14:35:00,79.86,79.88,79.73,79.87,22200.0,61.497,61.5124,61.3969,61.5047,22200.0
2014-01-29 14:40:00,79.89,80.01,79.88,79.96,19000.0,61.5201,61.6125,61.5124,61.574,19000.0
2014-01-29 14:45:00,79.97,79.97,79.79,79.79,14400.0,61.5817,61.5817,61.4431,61.4431,14400.0
2014-01-29 14:50:00,79.79,79.81,79.65,79.65,15100.0,61.4431,61.4585,61.3353,61.3353,15100.0
2014-01-29 14:55:00,79.64,79.68,79.52,79.54,17200.0,61.3276,61.3584,61.2352,61.2506,17200.0
2014-01-29 15:00:00,79.54,79.65,79.5,79.63,42000.0,61.2506,61.3353,61.2198,61.3199,42000.0
2014-01-29 15:05:00,79.63,79.67,79.59,79.67,18500.0,61.3199,61.3507,61.2891,61.3507,18500.0
2014-01-29 15:10:00,79.67,79.67,79.44,79.45,25900.0,61.3507,61.3507,61.1736,61.1813,25900.0
2014-01-29 15:15:00,79.45,79.59,79.41,79.42,17100.0,61.1813,61.2891,61.1505,61.1582,17100.0
2014-01-29 15:20:00,79.42,79.64,79.42,79.62,73500.0,61.1582,61.3276,61.1582,61.3122,73500.0
2014-01-29 15:25:00,79.62,79.75,79.59,79.62,37200.0,61.3122,61.4123,61.2891,61.3122,37200.0
2014-01-29 15:30:00,79.61,79.71,79.56,79.59,55300.0,61.3045,61.3815,61.266,61.2891,55300.0
2014-01-29 15:35:00,79.6,79.7,79.58,79.68,95000.0,61.2968,61.3738,61.2814,61.3584,95000.0
2014-01-29 15:40:00,79.65,79.72,79.58,79.72,37300.0,61.3353,61.3892,61.2814,61.3892,37300.0
2014-01-29 15:45:00,79.71,79.81,79.59,79.62,129800.0,61.3815,61.4585,61.2891,61.3122,129800.0
2014-01-29 15:50:00,79.63,79.65,79.53,79.57,77800.0,61.3199,61.3353,61.2429,61.2737,77800.0
2014-01-29 15:55:00,79.56,79.62,79.51,79.56,124700.0,61.266,61.3122,61.2275,61.266,124700.0
2014-01-30 09:30:00,80.03,80.46,80.03,80.46,41000.0,61.6279,61.9591,61.6279,61.9591,41000.0
2014-01-30 09:35:00,80.37,80.37,80.24,80.25,12900.0,61.8898,61.8898,61.7897,61.7974,12900.0
2014-01-30 09:40:00,80.21,80.31,80.2,80.23,34500.0,61.7666,61.8436,61.7589,61.782,34500.0
2014-01-30 09:45:00,80.27,80.49,80.27,80.3,25400.0,61.8128,61.9822,61.8128,61.8359,25400.0
2014-01-30 09:50:00,80.3,80.55,80.3,80.48,25400.0,61.8359,62.0284,61.8359,61.9745,25400.0
2014-01-30 09:55:00,80.5,80.74,80.49,80.7,37400.0,61.9899,62.1747,61.9822,62.1439,37400.0
2014-01-30 10:00:00,80.69,80.81,80.62,80.72,49000.0,62.1362,62.2286,62.0823,62.1593,49000.0
2014-01-30 10:05:00,80.67,80.78,80.63,80.65,21200.0,62.1208,62.2055,62.09,62.1054,21200.0
2014-01-30 10:10:00,80.65,80.78,80.64,80.7,18600.0,62.1054,62.2055,62.0977,62.1439,18600.0
2014-01-30 10:15:00,80.69,80.78,80.65,80.78,18800.0,62.1362,62.2055,62.1054,62.2055,18800.0
2014-01-30 10:20:00,80.76,80.82,80.73,80.79,16700.0,62.1901,62.2363,62.167,62.2132,16700.0
2014-01-30 10:25:00,80.77,80.9,80.74,80.84,31400.0,62.1978,62.2979,62.1747,62.2517,31400.0
2014-01-30 10:30:00,80.84,80.88,80.78,80.83,7700.0,62.2517,62.2825,62.2055,62.244,7700.0
2014-01-30 10:35:00,80.82,80.91,80.8,80.88,12300.0,62.2363,62.3056,62.2209,62.2825,12300.0
2014-01-30 10:40:00,80.91,80.98,80.89,80.94,17000.0,62.3056,62.3595,62.2902,62.3287,17000.0
2014-01-30 10:45:00,80.95,80.99,80.92,80.96,20100.0,62.3364,62.3672,62.3133,62.3441,20100.0
2014-01-30 10:50:00,80.93,81.01,80.92,80.93,30800.0,62.321,62.3826,62.3133,62.321,30800.0
2014-01-30 10:55:00,80.94,81.0,80.94,80.96,13000.0,62.3287,62.3749,62.3287,62.3441,13000.0
2014-01-30 11:00:00,80.96,80.97,80.87,80.93,22100.0,62.3441,62.3518,62.2748,62.321,22100.0
2014-01-30 11:05:00,80.96,80.99,80.95,80.99,25900.0,62.3441,62.3672,62.3364,62.3672,25900.0
2014-01-30 11:10:00,80.98,81.07,80.96,81.07,32100.0,62.3595,62.4288,62.3441,62.4288,32100.0
2014-01-30 11:15:00,81.05,81.19,81.04,81.17,20400.0,62.4134,62.5212,62.4057,62.5058,20400.0
2014-01-30 11:20:00,81.19,81.38,81.18,81.36,30400.0,62.5212,62.6675,62.5135,62.6521,30400.0
2014-01-30 11:25:00,81.36,81.39,81.3,81.33,30500.0,62.6521,62.6752,62.6059,62.629,30500.0
2014-01-30 11:30:00,81.34,81.43,81.33,81.41,29100.0,62.6367,62.706,62.629,62.6906,29100.0
2014-01-30 11:35:00,81.41,81.47,81.38,81.47,18500.0,62.6906,62.7368,62.6675,62.7368,18500.0
2014-01-30 11:40:00,81.48,81.69,81.48,81.67,63000.0,62.7445,62.9062,62.7445,62.8908,63000.0
2014-01-30 11:45:00,81.67,81.71,81.62,81.67,77200.0,62.8908,62.9216,62.8523,62.8908,77200.0
2014-01-30 11:50:00,81.66,81.78,81.65,81.76,55200.0,62.8831,62.9755,62.8754,62.9601,55200.0
2014-01-30 11:55:00,81.76,81.8,81.68,81.71,53700.0,62.9601,62.9909,62.8985,62.9216,53700.0
2014-01-30 12:00:00,81.73,81.75,81.66,81.7,38300.0,62.937,62.9524,62.8831,62.9139,38300.0
2014-01-30 12:05:00,81.7,81.71,81.51,81.51,16700.0,62.9139,62.9216,62.7676,62.7676,16700.0
2014-01-30 12:10:00,81.51,81.51,81.39,81.39,8100.0,62.7676,62.7676,62.6752,62.6752,8100.0
2014-01-30 12:15:00,81.39,81.42,81.33,81.33,8400.0,62.6752,62.6983,62.629,62.629,8400.0
2014-01-30 12:20:00,81.33,81.35,81.32,81.35,6400.0,62.629,62.6444,62.6213,62.6444,6400.0
2014-01-30 12:25:00,81.33,81.39,81.31,81.38,7200.0,62.629,62.6752,62.6136,62.6675,7200.0
2014-01-30 12:30:00,81.38,81.48,81.38,81.48,8400.0,62.6675,62.7445,62.6675,62.7445,8400.0
2014-01-30 12:35:00,81.48,81.52,81.47,81.49,10300.0,62.7445,62.7753,62.7368,62.7522,10300.0
2014-01-30 12:40:00,81.5,81.52,81.45,81.51,9800.0,62.7599,62.7753,62.7214,62.7676,9800.0
2014-01-30 12:45:00,81.5,81.57,81.5,81.56,16700.0,62.7599,62.8138,62.7599,62.8061,16700.0
2014-01-30 12:50:00,81.57,81.58,81.52,81.52,11600.0,62.8138,62.8215,62.7753,62.7753,11600.0
2014-01-30 12:55:00,81.52,81.53,81.47,81.5,13500.0,62.7753,62.783,62.7368,62.7599,13500.0
2014-01-30 13:00:00,81.49,81.57,81.49,81.54,22500.0,62.7522,62.8138,62.7522,62.7907,22500.0
2014-01-30 13:05:00,81.52,81.57,81.51,81.51,12200.0,62.7753,62.8138,62.7676,62.7676,12200.0
2014-01-30 13:10:00,81.5,81.53,81.47,81.53,15700.0,62.7599,62.783,62.7368,62.783,15700.0
2014-01-30 13:15:00,81.52,81.57,81.51,81.52,11000.0,62.7753,62.8138,62.7676,62.7753,11000.0
2014-01-30 13:20:00,81.52,81.57,81.46,81.47,12400.0,62.7753,62.8138,62.7291,62.7368,12400.0
2014-01-30 13:25:00,81.45,81.52,81.38,81.38,10900.0,62.7214,62.7753,62.6675,62.6675,10900.0
2014-01-30 13:30:00,81.37,81.45,81.37,81.4,7100.0,62.6598,62.7214,62.6598,62.6829,7100.0
2014-01-30 13:35:00,81.39,81.45,81.33,81.36,22700.0,62.6752,62.7214,62.629,62.6521,22700.0
2014-01-30 13:40:00,81.36,81.4,81.33,81.37,8000.0,62.6521,62.6829,62.629,62.6598,8000.0
2014-01-30 13:45:00,81.37,81.44,81.35,81.43,7300.0,62.6598,62.7137,62.6444,62.706,7300.0
2014-01-30 13:50:00,81.43,81.45,81.41,81.45,9600.0,62.706,62.7214,62.6906,62.7214,9600.0
2014-01-30 13:55:00,81.43,81.43,81.36,81.38,12400.0,62.706,62.706,62.6521,62.6675,12400.0
2014-01-30 14:00:00,81.38,81.38,81.22,81.24,10400.0,62.6675,62.6675,62.5443,62.5597,10400.0
2014-01-30 14:05:00,81.24,81.24,81.14,81.14,7300.0,62.5597,62.5597,62.4827,62.4827,7300.0
2014-01-30 14:10:00,81.15,81.21,81.07,81.07,47500.0,62.4904,62.5366,62.4288,62.4288,47500.0
2014-01-30 14:15:00,81.06,81.13,81.06,81.1,29500.0,62.4211,62.475,62.4211,62.4519,29500.0
2014-01-30 14:20:00,81.09,81.15,81.08,81.12,29700.0,62.4442,62.4904,62.4365,62.4673,29700.0
2014-01-30 14:25:00,81.11,81.19,81.09,81.18,54100.0,62.4596,62.5212,62.4442,62.5135,54100.0
2014-01-30 14:30:00,81.18,81.29,81.18,81.22,39300.0,62.5135,62.5982,62.5135,62.5443,39300.0
2014-01-30 14:35:00,81.21,81.26,81.2,81.22,14200.0,62.5366,62.5751,62.5289,62.5443,14200.0
2014-01-30 14:40:00,81.23,81.25,81.17,81.23,29300.0,62.552,62.5674,62.5058,62.552,29300.0
2014-01-30 14:45:00,81.22,81.22,81.14,81.17,10300.0,62.5443,62.5443,62.4827,62.5058,10300.0
2014-01-30 14:50:00,81.16,81.24,81.16,81.23,10800.0,62.4981,62.5597,62.4981,62.552,10800.0
2014-01-30 14:55:00,81.22,81.24,81.2,81.2,15000.0,62.5443,62.5597,62.5289,62.5289,15000.0
2014-01-30 15:00:00,81.23,81.35,81.2,81.35,57900.0,62.552,62.6444,62.5289,62.6444,57900.0
2014-01-30 15:05:00,81.34,81.35,81.26,81.26,17700.0,62.6367,62.6444,62.5751,62.5751,17700.0
2014-01-30 15:10:00,81.28,81.31,81.22,81.3,17400.0,62.5905,62.6136,62.5443,62.6059,17400.0
2014-01-30 15:15:00,81.3,81.33,81.25,81.28,16400.0,62.6059,62.629,62.5674,62.5905,16400.0
2014-01-30 15:20:00,81.28,81.31,81.25,81.29,17200.0,62.5905,62.6136,62.5674,62.5982,17200.0
2014-01-30 15:25:00,81.3,81.32,81.25,81.25,15500.0,62.6059,62.6213,62.5674,62.5674,15500.0
2014-01-30 15:30:00,81.26,81.26,81.17,81.17,19400.0,62.5751,62.5751,62.5058,62.5058,19400.0
2014-01-30 15:35:00,81.15,81.23,81.13,81.22,19700.0,62.4904,62.552,62.475,62.5443,19700.0
2014-01-30 15:40:00,81.22,81.24,81.2,81.22,21100.0,62.5443,62.5597,62.5289,62.5443,21100.0
2014-01-30 15:45:00,81.21,81.22,81.07,81.07,38900.0,62.5366,62.5443,62.4288,62.4288,38900.0
2014-01-30 15:50:00,81.07,81.17,81.07,81.16,43800.0,62.4288,62.5058,62.4288,62.4981,43800.0
2014-01-30 15:55:00,81.16,81.19,81.06,81.17,91400.0,62.4981,62.5212,62.4211,62.5058,91400.0
2014-01-31 09:30:00,80.49,80.49,80.02,80.46,36600.0,61.9822,61.9822,61.6202,61.9591,36600.0
2014-01-31 09:35:00,80.43,80.6,80.2,80.2,55100.0,61.936,62.0669,61.7589,61.7589,55100.0
2014-01-31 09:40:00,80.26,80.36,80.09,80.22,37400.0,61.8051,61.8821,61.6741,61.7743,37400.0
2014-01-31 09:45:00,80.26,80.32,80.13,80.31,27100.0,61.8051,61.8513,61.7049,61.8436,27100.0
2014-01-31 09:50:00,80.32,80.4,80.26,80.34,22900.0,61.8513,61.9129,61.8051,61.8667,22900.0
2014-01-31 09:55:00,80.34,80.43,80.28,80.37,34500.0,61.8667,61.936,61.8205,61.8898,34500.0
2014-01-31 10:00:00,80.38,80.75,80.34,80.75,45300.0,61.8975,62.1824,61.8667,62.1824,45300.0
2014-01-31 10:05:00,80.75,80.88,80.67,80.74,50800.0,62.1824,62.2825,62.1208,62.1747,50800.0
2014-01-31 10:10:00,80.77,80.87,80.74,80.85,22600.0,62.1978,62.2748,62.1747,62.2594,22600.0
2014-01-31 10:15:00,80.85,80.98,80.79,80.94,24300.0,62.2594,62.3595,62.2132,62.3287,24300.0
2014-01-31 10:20:00,80.94,81.02,80.92,81.01,21400.0,62.3287,62.3903,62.3133,62.3826,21400.0
2014-01-31 10:25:00,81.0,81.0,80.83,80.84,41400.0,62.3749,62.3749,62.244,62.2517,41400.0
2014-01-31 10:30:00,80.84,80.85,80.69,80.8,22000.0,62.2517,62.2594,62.1362,62.2209,22000.0
2014-01-31 10:35:00,80.8,80.82,80.71,80.82,34300.0,62.2209,62.2363,62.1516,62.2363,34300.0
2014-01-31 10:40:00,80.83,80.93,80.82,80.85,25800.0,62.244,62.321,62.2363,62.2594,25800.0
2014-01-31 10:45:00,80.84,80.94,80.81,80.92,24800.0,62.2517,62.3287,62.2286,62.3133,24800.0
2014-01-31 10:50:00,80.95,81.0,80.91,80.94,64200.0,62.3364,62.3749,62.3056,62.3287,64200.0
2014-01-31 10:55:00,81.0,81.06,80.94,80.97,30200.0,62.3749,62.4211,62.3287,62.3518,30200.0
2014-01-31 11:00:00,80.94,80.95,80.79,80.92,38900.0,62.3287,62.3364,62.2132,62.3133,38900.0
2014-01-31 11:05:00,80.94,81.13,80.94,81.13,30000.0,62.3287,62.475,62.3287,62.475,30000.0
2014-01-31 11:10:00,81.13,81.16,81.07,81.14,53000.0,62.475,62.4981,62.4288,62.4827,53000.0
2014-01-31 11:15:00,81.14,81.18,81.09,81.13,30900.0,62.4827,62.5135,62.4442,62.475,30900.0
2014-01-31 11:20:00,81.13,81.21,81.11,81.21,25100.0,62.475,62.5366,62.4596,62.5366,25100.0
2014-01-31 11:25:00,81.24,81.31,81.16,81.19,76400.0,62.5597,62.6136,62.4981,62.5212,76400.0
2014-01-31 11:30:00,81.2,81.22,81.14,81.18,16800.0,62.5289,62.5443,62.4827,62.5135,16800.0
2014-01-31 11:35:00,81.18,81.18,81.06,81.16,15100.0,62.5135,62.5135,62.4211,62.4981,15100.0
2014-01-31 11:40:00,81.11,81.15,81.05,81.15,29800.0,62.4596,62.4904,62.4134,62.4904,29800.0
2014-01-31 11:45:00,81.14,81.15,81.04,81.06,22500.0,62.4827,62.4904,62.4057,62.4211,22500.0
2014-01-31 11:50:00,81.06,81.13,81.05,81.1,11900.0,62.4211,62.475,62.4134,62.4519,11900.0
2014-01-31 11:55:00,81.09,81.18,81.09,81.17,9700.0,62.4442,62.5135,62.4442,62.5058,9700.0
2014-01-31 12:00:00,81.17,81.2,81.15,81.19,11700.0,62.5058,62.5289,62.4904,62.5212,11700.0
2014-01-31 12:05:00,81.18,81.25,81.17,81.25,9200.0,62.5135,62.5674,62.5058,62.5674,9200.0
2014-01-31 12:10:00,81.25,81.32,81.18,81.19,12800.0,62.5674,62.6213,62.5135,62.5212,12800.0
2014-01-31 12:15:00,81.17,81.19,81.12,81.12,8600.0,62.5058,62.5212,62.4673,62.4673,8600.0
2014-01-31 12:20:00,81.12,81.12,81.02,81.06,10600.0,62.4673,62.4673,62.3903,62.4211,10600.0
2014-01-31 12:25:00,81.07,81.12,81.05,81.1,13300.0,62.4288,62.4673,62.4134,62.4519,13300.0
2014-01-31 12:30:00,81.11,81.14,80.98,81.0,15000.0,62.4596,62.4827,62.3595,62.3749,15000.0
2014-01-31 12:35:00,81.0,81.03,80.95,81.01,12000.0,62.3749,62.398,62.3364,62.3826,12000.0
2014-01-31 12:40:00,80.99,81.0,80.92,80.99,5700.0,62.3672,62.3749,62.3133,62.3672,5700.0
2014-01-31 12:45:00,81.0,81.08,80.99,81.02,7300.0,62.3749,62.4365,62.3672,62.3903,7300.0
2014-01-31 12:50:00,81.04,81.04,80.98,81.01,6100.0,62.4057,62.4057,62.3595,62.3826,6100.0
2014-01-31 12:55:00,81.05,81.09,81.02,81.03,8500.0,62.4134,62.4442,62.3903,62.398,8500.0
2014-01-31 13:00:00,81.03,81.08,80.98,81.0,10400.0,62.398,62.4365,62.3595,62.3749,10400.0
2014-01-31 13:05:00,80.98,81.05,80.98,81.03,14300.0,62.3595,62.4134,62.3595,62.398,14300.0
2014-01-31 13:10:00,81.03,81.06,80.99,81.05,7700.0,62.398,62.4211,62.3672,62.4134,7700.0
2014-01-31 13:15:00,81.06,81.07,80.96,81.0,11000.0,62.4211,62.4288,62.3441,62.3749,11000.0
2014-01-31 13:20:00,81.0,81.05,80.99,81.05,8600.0,62.3749,62.4134,62.3672,62.4134,8600.0
2014-01-31 13:25:00,81.05,81.09,80.99,81.0,12900.0,62.4134,62.4442,62.3672,62.3749,12900.0
2014-01-31 13:30:00,81.0,81.08,80.97,80.98,16100.0,62.3749,62.4365,62.3518,62.3595,16100.0
2014-01-31 13:35:00,80.97,81.09,80.96,81.09,8100.0,62.3518,62.4442,62.3441,62.4442,8100.0
2014-01-31 13:40:00,81.08,81.24,81.08,81.23,23700.0,62.4365,62.5597,62.4365,62.552,23700.0
2014-01-31 13:45:00,81.23,81.32,81.15,81.31,24700.0,62.552,62.6213,62.4904,62.6136,24700.0
2014-01-31 13:50:00,81.31,81.38,81.3,81.35,14800.0,62.6136,62.6675,62.6059,62.6444,14800.0
2014-01-31 13:55:00,81.37,81.41,81.3,81.4,14800.0,62.6598,62.6906,62.6059,62.6829,14800.0
2014-01-31 14:00:00,81.39,81.43,81.33,81.37,15700.0,62.6752,62.706,62.629,62.6598,15700.0
2014-01-31 14:05:00,81.36,81.37,81.32,81.33,17000.0,62.6521,62.6598,62.6213,62.629,17000.0
2014-01-31 14:10:00,81.33,81.4,81.24,81.29,39200.0,62.629,62.6829,62.5597,62.5982,39200.0
2014-01-31 14:15:00,81.3,81.3,81.21,81.26,11400.0,62.6059,62.6059,62.5366,62.5751,11400.0
2014-01-31 14:20:00,81.26,81.26,81.17,81.18,17400.0,62.5751,62.5751,62.5058,62.5135,17400.0
2014-01-31 14:25:00,81.18,81.26,81.18,81.22,20100.0,62.5135,62.5751,62.5135,62.5443,20100.0
2014-01-31 14:30:00,81.23,81.25,81.17,81.18,14900.0,62.552,62.5674,62.5058,62.5135,14900.0
2014-01-31 14:35:00,81.19,81.33,81.19,81.3,15100.0,62.5212,62.629,62.5212,62.6059,15100.0
2014-01-31 14:40:00,81.28,81.33,81.26,81.32,7900.0,62.5905,62.629,62.5751,62.6213,7900.0
2014-01-31 14:45:00,81.31,81.36,81.3,81.32,7000.0,62.6136,62.6521,62.6059,62.6213,7000.0
2014-01-31 14:50:00,81.32,81.34,81.07,81.08,21700.0,62.6213,62.6367,62.4288,62.4365,21700.0
2014-01-31 14:55:00,81.09,81.15,81.09,81.15,16800.0,62.4442,62.4904,62.4442,62.4904,16800.0
2014-01-31 15:00:00,81.15,81.15,81.0,81.1,24300.0,62.4904,62.4904,62.3749,62.4519,24300.0
2014-01-31 15:05:00,81.1,81.1,80.98,81.0,32500.0,62.4519,62.4519,62.3595,62.3749,32500.0
2014-01-31 15:10:00,81.01,81.15,80.99,81.15,23100.0,62.3826,62.4904,62.3672,62.4904,23100.0
2014-01-31 15:15:00,81.15,81.24,81.03,81.03,30400.0,62.4904,62.5597,62.398,62.398,30400.0
2014-01-31 15:20:00,81.05,81.09,81.0,81.08,22900.0,62.4134,62.4442,62.3749,62.4365,22900.0
2014-01-31 15:25:00,81.1,81.11,81.05,81.06,12500.0,62.4519,62.4596,62.4134,62.4211,12500.0
2014-01-31 15:30:00,81.06,81.1,81.0,81.01,38000.0,62.4211,62.4519,62.3749,62.3826,38000.0
2014-01-31 15:35:00,81.02,81.06,80.91,80.99,33900.0,62.3903,62.4211,62.3056,62.3672,33900.0
2014-01-31 15:40:00,80.98,81.03,80.92,80.96,33100.0,62.3595,62.398,62.3133,62.3441,33100.0
2014-01-31 15:45:00,80.96,80.96,80.79,80.9,48400.0,62.3441,62.3441,62.2132,62.2979,48400.0
2014-01-31 15:50:00,80.9,80.95,80.87,80.94,71800.0,62.2979,62.3364,62.2748,62.3287,71800.0
2014-01-31 15:55:00,80.94,80.95,80.75,80.85,141600.0,62.3287,62.3364,62.1824,62.2594,141600.0
2014-02-03 09:30:00,80.74,81.01,80.42,80.45,38700.0,62.1747,62.3826,61.9283,61.9514,38700.0
2014-02-03 09:35:00,80.48,80.64,80.48,80.6,29500.0,61.9745,62.0977,61.9745,62.0669,29500.0
2014-02-03 09:40:00,80.59,80.73,80.54,80.56,27200.0,62.0592,62.167,62.0207,62.0361,27200.0
2014-02-03 09:45:00,80.57,80.57,80.25,80.26,31400.0,62.0438,62.0438,61.7974,61.8051,31400.0
2014-02-03 09:50:00,80.25,80.52,80.25,80.45,25000.0,61.7974,62.0053,61.7974,61.9514,25000.0
2014-02-03 09:55:00,80.42,80.5,80.37,80.5,17700.0,61.9283,61.9899,61.8898,61.9899,17700.0
2014-02-03 10:00:00,80.45,80.5,80.11,80.27,48000.0,61.9514,61.9899,61.6895,61.8128,48000.0
2014-02-03 10:05:00,80.28,80.63,80.23,80.63,20200.0,61.8205,62.09,61.782,62.09,20200.0
2014-02-03 10:10:00,80.57,80.6,80.3,80.4,22300.0,62.0438,62.0669,61.8359,61.9129,22300.0
2014-02-03 10:15:00,80.42,80.47,80.2,80.21,13100.0,61.9283,61.9668,61.7589,61.7666,13100.0
2014-02-03 10:20:00,80.2,80.36,80.2,80.26,26700.0,61.7589,61.8821,61.7589,61.8051,26700.0
2014-02-03 10:25:00,80.23,80.31,80.2,80.21,24200.0,61.782,61.8436,61.7589,61.7666,24200.0
2014-02-03 10:30:00,80.21,80.25,80.2,80.2,25700.0,61.7666,61.7974,61.7589,61.7589,25700.0
2014-02-03 10:35:00,80.2,80.29,80.2,80.24,15400.0,61.7589,61.8282,61.7589,61.7897,15400.0
2014-02-03 10:40:00,80.25,80.25,80.05,80.18,17600.0,61.7974,61.7974,61.6433,61.7435,17600.0
2014-02-03 10:45:00,80.17,80.2,80.14,80.16,11200.0,61.7358,61.7589,61.7126,61.728,11200.0
2014-02-03 10:50:00,80.14,80.24,80.12,80.14,28500.0,61.7126,61.7897,61.6972,61.7126,28500.0
2014-02-03 10:55:00,80.14,80.14,80.08,80.12,16200.0,61.7126,61.7126,61.6664,61.6972,16200.0
2014-02-03 11:00:00,80.09,80.12,80.09,80.09,18300.0,61.6741,61.6972,61.6741,61.6741,18300.0
2014-02-03 11:05:00,80.09,80.12,79.98,80.01,36500.0,61.6741,61.6972,61.5894,61.6125,36500.0
2014-02-03 11:10:00,80.0,80.06,79.92,79.94,9400.0,61.6048,61.651,61.5432,61.5586,9400.0
2014-02-03 11:15:00,79.91,79.97,79.8,79.95,14100.0,61.5355,61.5817,61.4508,61.5663,14100.0
2014-02-03 11:20:00,79.94,79.98,79.89,79.9,10200.0,61.5586,61.5894,61.5201,61.5278,10200.0
2014-02-03 11:25:00,79.91,79.96,79.89,79.9,10100.0,61.5355,61.574,61.5201,61.5278,10100.0
2014-02-03 11:30:00,79.9,80.04,79.88,80.0,14500.0,61.5278,61.6356,61.5124,61.6048,14500.0
2014-02-03 11:35:00,79.99,79.99,79.89,79.91,26900.0,61.5971,61.5971,61.5201,61.5355,26900.0
2014-02-03 11:40:00,79.92,79.95,79.88,79.9,27300.0,61.5432,61.5663,61.5124,61.5278,27300.0
2014-02-03 11:45:00,79.88,79.9,79.78,79.83,20000.0,61.5124,61.5278,61.4354,61.4739,20000.0
2014-02-03 11:50:00,79.81,79.87,79.76,79.83,8300.0,61.4585,61.5047,61.42,61.4739,8300.0
2014-02-03 11:55:00,79.82,79.82,79.57,79.64,16300.0,61.4662,61.4662,61.2737,61.3276,16300.0
2014-02-03 12:00:00,79.64,79.68,79.56,79.56,9100.0,61.3276,61.3584,61.266,61.266,9100.0
2014-02-03 12:05:00,79.56,79.74,79.55,79.73,13000.0,61.266,61.4046,61.2583,61.3969,13000.0
2014-02-03 12:10:00,79.74,79.89,79.63,79.85,27600.0,61.4046,61.5201,61.3199,61.4893,27600.0
2014-02-03 12:15:00,79.85,79.89,79.62,79.7,23000.0,61.4893,61.5201,61.3122,61.3738,23000.0
2014-02-03 12:20:00,79.7,79.7,79.57,79.68,22400.0,61.3738,61.3738,61.2737,61.3584,22400.0
2014-02-03 12:25:00,79.69,79.81,79.68,79.8,13100.0,61.3661,61.4585,61.3584,61.4508,13100.0
2014-02-03 12:30:00,79.79,79.83,79.74,79.8,8100.0,61.4431,61.4739,61.4046,61.4508,8100.0
2014-02-03 12:35:00,79.8,79.85,79.62,79.62,17500.0,61.4508,61.4893,61.3122,61.3122,17500.0
2014-02-03 12:40:00,79.62,79.78,79.62,79.75,10000.0,61.3122,61.4354,61.3122,61.4123,10000.0
2014-02-03 12:45:00,79.75,79.75,79.63,79.64,10600.0,61.4123,61.4123,61.3199,61.3276,10600.0
2014-02-03 12:50:00,79.62,79.72,79.6,79.72,13800.0,61.3122,61.3892,61.2968,61.3892,13800.0
2014-02-03 12:55:00,79.7,79.73,79.61,79.61,13900.0,61.3738,61.3969,61.3045,61.3045,13900.0
2014-02-03 13:00:00,79.62,79.63,79.56,79.59,24600.0,61.3122,61.3199,61.266,61.2891,24600.0
2014-02-03 13:05:00,79.57,79.6,79.53,79.57,15900.0,61.2737,61.2968,61.2429,61.2737,15900.0
2014-02-03 13:10:00,79.56,79.67,79.55,79.61,14900.0,61.266,61.3507,61.2583,61.3045,14900.0
2014-02-03 13:15:00,79.6,79.62,79.51,79.51,22900.0,61.2968,61.3122,61.2275,61.2275,22900.0
2014-02-03 13:20:00,79.5,79.51,79.34,79.41,31600.0,61.2198,61.2275,61.0966,61.1505,31600.0
2014-02-03 13:25:00,79.4,79.4,79.22,79.29,20900.0,61.1428,61.1428,61.0042,61.0581,20900.0
2014-02-03 13:30:00,79.27,79.38,79.22,79.34,42000.0,61.0427,61.1274,61.0042,61.0966,42000.0
2014-02-03 13:35:00,79.34,79.37,79.24,79.25,85500.0,61.0966,61.1197,61.0196,61.0273,85500.0
2014-02-03 13:40:00,79.25,79.34,79.21,79.21,34900.0,61.0273,61.0966,60.9965,60.9965,34900.0
2014-02-03 13:45:00,79.2,79.2,78.88,78.97,83900.0,60.9888,60.9888,60.7424,60.8117,83900.0
2014-02-03 13:50:00,78.97,79.02,78.88,78.99,29200.0,60.8117,60.8502,60.7424,60.8271,29200.0
2014-02-03 13:55:00,78.98,79.11,78.97,79.03,13000.0,60.8194,60.9195,60.8117,60.8579,13000.0
2014-02-03 14:00:00,79.04,79.06,78.99,79.05,12100.0,60.8656,60.881,60.8271,60.8733,12100.0
2014-02-03 14:05:00,79.03,79.18,79.01,79.11,19600.0,60.8579,60.9734,60.8425,60.9195,19600.0
2014-02-03 14:10:00,79.12,79.18,79.1,79.13,57800.0,60.9272,60.9734,60.9118,60.9349,57800.0
2014-02-03 14:15:00,79.14,79.19,79.09,79.12,31900.0,60.9426,60.9811,60.9041,60.9272,31900.0
2014-02-03 14:20:00,79.13,79.14,79.0,79.03,20800.0,60.9349,60.9426,60.8348,60.8579,20800.0
2014-02-03 14:25:00,79.06,79.11,78.99,79.07,18700.0,60.881,60.9195,60.8271,60.8887,18700.0
2014-02-03 14:30:00,79.08,79.11,78.95,78.97,37600.0,60.8964,60.9195,60.7963,60.8117,37600.0
2014-02-03 14:35:00,78.98,79.01,78.88,78.95,19800.0,60.8194,60.8425,60.7424,60.7963,19800.0
2014-02-03 14:40:00,78.92,79.01,78.87,78.92,14500.0,60.7732,60.8425,60.7347,60.7732,14500.0
2014-02-03 14:45:00,78.92,78.95,78.87,78.9,14200.0,60.7732,60.7963,60.7347,60.7578,14200.0
2014-02-03 14:50:00,78.89,78.9,78.75,78.77,31800.0,60.7501,60.7578,60.6423,60.6577,31800.0
2014-02-03 14:55:00,78.77,78.84,78.7,78.7,23800.0,60.6577,60.7116,60.6038,60.6038,23800.0
2014-02-03 15:00:00,78.7,78.79,78.67,78.73,121600.0,60.6038,60.6731,60.5807,60.6269,121600.0
2014-02-03 15:05:00,78.74,79.02,78.73,79.02,72500.0,60.6346,60.8502,60.6269,60.8502,72500.0
2014-02-03 15:10:00,79.02,79.02,78.97,79.0,69700.0,60.8502,60.8502,60.8117,60.8348,69700.0
2014-02-03 15:15:00,79.01,79.01,78.89,78.93,157900.0,60.8425,60.8425,60.7501,60.7809,157900.0
2014-02-03 15:20:00,78.93,78.96,78.82,78.87,31700.0,60.7809,60.804,60.6962,60.7347,31700.0
2014-02-03 15:25:00,78.9,78.95,78.87,78.93,38500.0,60.7578,60.7963,60.7347,60.7809,38500.0
2014-02-03 15:30:00,78.93,79.03,78.86,78.9,35800.0,60.7809,60.8579,60.727,60.7578,35800.0
2014-02-03 15:35:00,78.89,78.95,78.82,78.9,57600.0,60.7501,60.7963,60.6962,60.7578,57600.0
2014-02-03 15:40:00,78.89,78.9,78.82,78.83,44900.0,60.7501,60.7578,60.6962,60.7039,44900.0
2014-02-03 15:45:00,78.84,78.85,78.73,78.76,59200.0,60.7116,60.7193,60.6269,60.65,59200.0
2014-02-03 15:50:00,78.75,78.98,78.74,78.98,130300.0,60.6423,60.8194,60.6346,60.8194,130300.0
2014-02-03 15:55:00,78.97,78.99,78.8,78.83,221400.0,60.8117,60.8271,60.6808,60.7039,221400.0
2014-02-04 09:30:00,79.16,79.49,78.71,78.71,86100.0,60.958,61.2121,60.6115,60.6115,86100.0
2014-02-04 09:35:00,78.82,78.9,78.53,78.62,17200.0,60.6962,60.7578,60.4729,60.5422,17200.0
2014-02-04 09:40:00,78.67,78.73,78.48,78.56,27900.0,60.5807,60.6269,60.4343,60.496,27900.0
2014-02-04 09:45:00,78.55,78.57,78.38,78.52,24500.0,60.4883,60.5037,60.3573,60.4652,24500.0
2014-02-04 09:50:00,78.52,78.87,78.5,78.76,32200.0,60.4652,60.7347,60.4497,60.65,32200.0
2014-02-04 09:55:00,78.78,79.03,78.78,78.9,21100.0,60.6654,60.8579,60.6654,60.7578,21100.0
2014-02-04 10:00:00,78.97,79.04,78.91,78.94,30000.0,60.8117,60.8656,60.7655,60.7886,30000.0
2014-02-04 10:05:00,78.93,79.04,78.8,78.88,11900.0,60.7809,60.8656,60.6808,60.7424,11900.0
2014-02-04 10:10:00,78.94,78.97,78.78,78.81,22800.0,60.7886,60.8117,60.6654,60.6885,22800.0
2014-02-04 10:15:00,78.83,78.93,78.81,78.84,22000.0,60.7039,60.7809,60.6885,60.7116,22000.0
2014-02-04 10:20:00,78.84,78.9,78.66,78.73,43000.0,60.7116,60.7578,60.573,60.6269,43000.0
2014-02-04 10:25:00,78.75,78.75,78.64,78.67,21900.0,60.6423,60.6423,60.5576,60.5807,21900.0
2014-02-04 10:30:00,78.71,78.91,78.71,78.9,15200.0,60.6115,60.7655,60.6115,60.7578,15200.0
2014-02-04 10:35:00,78.9,78.9,78.64,78.72,22100.0,60.7578,60.7578,60.5576,60.6192,22100.0
2014-02-04 10:40:00,78.74,78.89,78.71,78.83,11400.0,60.6346,60.7501,60.6115,60.7039,11400.0
2014-02-04 10:45:00,78.78,78.82,78.72,78.76,10300.0,60.6654,60.6962,60.6192,60.65,10300.0
2014-02-04 10:50:00,78.77,78.81,78.54,78.54,28800.0,60.6577,60.6885,60.4806,60.4806,28800.0
2014-02-04 10:55:00,78.55,78.7,78.5,78.7,24400.0,60.4883,60.6038,60.4497,60.6038,24400.0
2014-02-04 11:00:00,78.67,78.98,78.65,78.88,34800.0,60.5807,60.8194,60.5653,60.7424,34800.0
2014-02-04 11:05:00,78.85,78.87,78.75,78.82,15700.0,60.7193,60.7347,60.6423,60.6962,15700.0
2014-02-04 11:10:00,78.84,78.9,78.8,78.87,13700.0,60.7116,60.7578,60.6808,60.7347,13700.0
2014-02-04 11:15:00,78.9,78.91,78.68,78.72,57400.0,60.7578,60.7655,60.5884,60.6192,57400.0
2014-02-04 11:20:00,78.71,78.83,78.68,78.8,12000.0,60.6115,60.7039,60.5884,60.6808,12000.0
2014-02-04 11:25:00,78.81,78.86,78.79,78.82,15400.0,60.6885,60.727,60.6731,60.6962,15400.0
2014-02-04 11:30:00,78.83,78.86,78.77,78.84,13900.0,60.7039,60.727,60.6577,60.7116,13900.0
2014-02-04 11:35:00,78.85,78.92,78.83,78.89,18400.0,60.7193,60.7732,60.7039,60.7501,18400.0
2014-02-04 11:40:00,78.89,78.95,78.84,78.92,32000.0,60.7501,60.7963,60.7116,60.7732,32000.0
2014-02-04 11:45:00,78.95,79.06,78.89,79.06,17900.0,60.7963,60.881,60.7501,60.881,17900.0
2014-02-04 11:50:00,79.03,79.04,78.95,79.04,16900.0,60.8579,60.8656,60.7963,60.8656,16900.0
2014-02-04 11:55:00,79.03,79.3,79.03,79.29,23500.0,60.8579,61.0658,60.8579,61.0581,23500.0
2014-02-04 12:00:00,79.27,79.34,79.18,79.31,30700.0,61.0427,61.0966,60.9734,61.0735,30700.0
2014-02-04 12:05:00,79.31,79.31,78.99,78.99,33100.0,61.0735,61.0735,60.8271,60.8271,33100.0
2014-02-04 12:10:00,79.0,79.08,78.98,79.06,19600.0,60.8348,60.8964,60.8194,60.881,19600.0
2014-02-04 12:15:00,79.05,79.1,78.98,79.02,23600.0,60.8733,60.9118,60.8194,60.8502,23600.0
2014-02-04 12:20:00,79.0,79.2,79.0,79.19,20400.0,60.8348,60.9888,60.8348,60.9811,20400.0
2014-02-04 12:25:00,79.2,79.3,79.15,79.15,23500.0,60.9888,61.0658,60.9503,60.9503,23500.0
2014-02-04 12:30:00,79.14,79.23,79.14,79.18,31300.0,60.9426,61.0119,60.9426,60.9734,31300.0
2014-02-04 12:35:00,79.17,79.17,79.07,79.15,7500.0,60.9657,60.9657,60.8887,60.9503,7500.0
2014-02-04 12:40:00,79.15,79.27,79.15,79.26,10100.0,60.9503,61.0427,60.9503,61.035,10100.0
2014-02-04 12:45:00,79.27,79.31,79.22,79.29,12200.0,61.0427,61.0735,61.0042,61.0581,12200.0
2014-02-04 12:50:00,79.29,79.29,79.19,79.27,8600.0,61.0581,61.0581,60.9811,61.0427,8600.0
2014-02-04 12:55:00,79.24,79.29,79.19,79.19,9000.0,61.0196,61.0581,60.9811,60.9811,9000.0
2014-02-04 13:00:00,79.2,79.24,79.17,79.21,17700.0,60.9888,61.0196,60.9657,60.9965,17700.0
2014-02-04 13:05:00,79.22,79.3,79.22,79.29,12000.0,61.0042,61.0658,61.0042,61.0581,12000.0
2014-02-04 13:10:00,79.29,79.33,79.14,79.14,19400.0,61.0581,61.0889,60.9426,60.9426,19400.0
2014-02-04 13:15:00,79.13,79.21,79.12,79.14,13100.0,60.9349,60.9965,60.9272,60.9426,13100.0
2014-02-04 13:20:00,79.13,79.16,79.07,79.12,45400.0,60.9349,60.958,60.8887,60.9272,45400.0
2014-02-04 13:25:00,79.11,79.24,79.11,79.24,8000.0,60.9195,61.0196,60.9195,61.0196,8000.0
2014-02-04 13:30:00,79.25,79.33,79.24,79.24,38900.0,61.0273,61.0889,61.0196,61.0196,38900.0
2014-02-04 13:35:00,79.25,79.25,79.17,79.24,27800.0,61.0273,61.0273,60.9657,61.0196,27800.0
2014-02-04 13:40:00,79.23,79.24,79.19,79.21,11700.0,61.0119,61.0196,60.9811,60.9965,11700.0
2014-02-04 13:45:00,79.21,79.21,79.13,79.16,8200.0,60.9965,60.9965,60.9349,60.958,8200.0
2014-02-04 13:50:00,79.15,79.16,79.01,79.08,23800.0,60.9503,60.958,60.8425,60.8964,23800.0
2014-02-04 13:55:00,79.1,79.11,78.98,79.04,8500.0,60.9118,60.9195,60.8194,60.8656,8500.0
2014-02-04 14:00:00,79.04,79.04,78.91,79.04,14100.0,60.8656,60.8656,60.7655,60.8656,14100.0
2014-02-04 14:05:00,79.04,79.11,79.03,79.1,11100.0,60.8656,60.9195,60.8579,60.9118,11100.0
2014-02-04 14:10:00,79.09,79.26,79.05,79.26,14600.0,60.9041,61.035,60.8733,61.035,14600.0
2014-02-04 14:15:00,79.25,79.26,79.12,79.12,20700.0,61.0273,61.035,60.9272,60.9272,20700.0
2014-02-04 14:20:00,79.13,79.26,79.13,79.24,29000.0,60.9349,61.035,60.9349,61.0196,29000.0
2014-02-04 14:25:00,79.24,79.28,79.21,79.21,16000.0,61.0196,61.0504,60.9965,60.9965,16000.0
2014-02-04 14:30:00,79.19,79.24,79.16,79.23,18600.0,60.9811,61.0196,60.958,61.0119,18600.0
2014-02-04 14:35:00,79.23,79.23,79.15,79.15,8600.0,61.0119,61.0119,60.9503,60.9503,8600.0
2014-02-04 14:40:00,79.15,79.28,79.15,79.22,21200.0,60.9503,61.0504,60.9503,61.0042,21200.0
2014-02-04 14:45:00,79.22,79.28,79.2,79.2,16000.0,61.0042,61.0504,60.9888,60.9888,16000.0
2014-02-04 14:50:00,79.2,79.23,79.15,79.23,20200.0,60.9888,61.0119,60.9503,61.0119,20200.0
2014-02-04 14:55:00,79.22,79.25,79.19,79.22,16200.0,61.0042,61.0273,60.9811,61.0042,16200.0
2014-02-04 15:00:00,79.21,79.29,79.21,79.26,13200.0,60.9965,61.0581,60.9965,61.035,13200.0
2014-02-04 15:05:00,79.25,79.34,79.22,79.31,18400.0,61.0273,61.0966,61.0042,61.0735,18400.0
2014-02-04 15:10:00,79.31,79.31,79.21,79.31,30300.0,61.0735,61.0735,60.9965,61.0735,30300.0
2014-02-04 15:15:00,79.31,79.31,79.17,79.19,19500.0,61.0735,61.0735,60.9657,60.9811,19500.0
2014-02-04 15:20:00,79.2,79.26,79.14,79.14,15700.0,60.9888,61.035,60.9426,60.9426,15700.0
2014-02-04 15:25:00,79.14,79.18,78.91,78.97,26500.0,60.9426,60.9734,60.7655,60.8117,26500.0
2014-02-04 15:30:00,78.93,79.18,78.91,79.18,35400.0,60.7809,60.9734,60.7655,60.9734,35400.0
2014-02-04 15:35:00,79.17,79.25,79.14,79.2,34800.0,60.9657,61.0273,60.9426,60.9888,34800.0
2014-02-04 15:40:00,79.2,79.25,79.14,79.21,31500.0,60.9888,61.0273,60.9426,60.9965,31500.0
2014-02-04 15:45:00,79.22,79.28,79.16,79.19,43300.0,61.0042,61.0504,60.958,60.9811,43300.0
2014-02-04 15:50:00,79.19,79.24,79.15,79.21,79400.0,60.9811,61.0196,60.9503,60.9965,79400.0
2014-02-04 15:55:00,79.21,79.25,79.12,79.15,119600.0,60.9965,61.0273,60.9272,60.9503,119600.0
2014-02-05 09:30:00,78.95,79.09,78.8,78.83,31100.0,60.7963,60.9041,60.6808,60.7039,31100.0
2014-02-05 09:35:00,78.83,79.14,78.83,78.98,13900.0,60.7039,60.9426,60.7039,60.8194,13900.0
2014-02-05 09:40:00,78.94,79.03,78.9,78.92,12500.0,60.7886,60.8579,60.7578,60.7732,12500.0
2014-02-05 09:45:00,78.98,79.08,78.89,78.98,16300.0,60.8194,60.8964,60.7501,60.8194,16300.0
2014-02-05 09:50:00,78.98,79.2,78.94,79.19,6400.0,60.8194,60.9888,60.7886,60.9811,6400.0
2014-02-05 09:55:00,79.2,79.21,79.0,79.01,9500.0,60.9888,60.9965,60.8348,60.8425,9500.0
2014-02-05 10:00:00,79.02,79.36,79.02,79.25,15300.0,60.8502,61.112,60.8502,61.0273,15300.0
2014-02-05 10:05:00,79.23,79.4,79.23,79.3,14000.0,61.0119,61.1428,61.0119,61.0658,14000.0
2014-02-05 10:10:00,79.28,79.32,79.1,79.18,13600.0,61.0504,61.0812,60.9118,60.9734,13600.0
2014-02-05 10:15:00,79.18,79.2,79.01,79.01,17000.0,60.9734,60.9888,60.8425,60.8425,17000.0
2014-02-05 10:20:00,79.07,79.08,78.84,78.84,7100.0,60.8887,60.8964,60.7116,60.7116,7100.0
2014-02-05 10:25:00,78.88,79.03,78.86,78.99,16500.0,60.7424,60.8579,60.727,60.8271,16500.0
2014-02-05 10:30:00,78.99,79.15,78.94,79.11,14000.0,60.8271,60.9503,60.7886,60.9195,14000.0
2014-02-05 10:35:00,79.12,79.18,79.09,79.13,8300.0,60.9272,60.9734,60.9041,60.9349,8300.0
2014-02-05 10:40:00,79.12,79.23,79.12,79.16,11200.0,60.9272,61.0119,60.9272,60.958,11200.0
2014-02-05 10:45:00,79.18,79.21,79.08,79.17,18700.0,60.9734,60.9965,60.8964,60.9657,18700.0
2014-02-05 10:50:00,79.16,79.22,79.1,79.18,22000.0,60.958,61.0042,60.9118,60.9734,22000.0
2014-02-05 10:55:00,79.19,79.3,79.19,79.21,9100.0,60.9811,61.0658,60.9811,60.9965,9100.0
2014-02-05 11:00:00,79.2,79.22,79.13,79.2,11200.0,60.9888,61.0042,60.9349,60.9888,11200.0
2014-02-05 11:05:00,79.2,79.2,79.06,79.06,13400.0,60.9888,60.9888,60.881,60.881,13400.0
2014-02-05 11:10:00,79.08,79.16,79.04,79.12,9400.0,60.8964,60.958,60.8656,60.9272,9400.0
2014-02-05 11:15:00,79.13,79.19,79.1,79.1,9400.0,60.9349,60.9811,60.9118,60.9118,9400.0
2014-02-05 11:20:00,79.11,79.16,79.05,79.07,12500.0,60.9195,60.958,60.8733,60.8887,12500.0
2014-02-05 11:25:00,79.04,79.21,79.03,79.2,9100.0,60.8656,60.9965,60.8579,60.9888,9100.0
2014-02-05 11:30:00,79.24,79.25,79.16,79.17,13700.0,61.0196,61.0273,60.958,60.9657,13700.0
2014-02-05 11:35:00,79.18,79.25,79.15,79.18,10100.0,60.9734,61.0273,60.9503,60.9734,10100.0
2014-02-05 11:40:00,79.17,79.23,79.11,79.13,13800.0,60.9657,61.0119,60.9195,60.9349,13800.0
2014-02-05 11:45:00,79.1,79.24,79.04,79.2,49200.0,60.9118,61.0196,60.8656,60.9888,49200.0
2014-02-05 11:50:00,79.2,79.34,79.2,79.32,18000.0,60.9888,61.0966,60.9888,61.0812,18000.0
2014-02-05 11:55:00,79.31,79.45,79.31,79.41,10000.0,61.0735,61.1813,61.0735,61.1505,10000.0
2014-02-05 12:00:00,79.4,79.56,79.4,79.54,17600.0,61.1428,61.266,61.1428,61.2506,17600.0
2014-02-05 12:05:00,79.55,79.63,79.54,79.58,12200.0,61.2583,61.3199,61.2506,61.2814,12200.0
2014-02-05 12:10:00,79.58,79.59,79.45,79.45,7800.0,61.2814,61.2891,61.1813,61.1813,7800.0
2014-02-05 12:15:00,79.44,79.45,79.36,79.43,10100.0,61.1736,61.1813,61.112,61.1659,10100.0
2014-02-05 12:20:00,79.42,79.42,79.36,79.4,10400.0,61.1582,61.1582,61.112,61.1428,10400.0
2014-02-05 12:25:00,79.38,79.4,79.37,79.37,3600.0,61.1274,61.1428,61.1197,61.1197,3600.0
2014-02-05 12:30:00,79.38,79.42,79.35,79.37,5900.0,61.1274,61.1582,61.1043,61.1197,5900.0
2014-02-05 12:35:00,79.37,79.39,79.25,79.27,6900.0,61.1197,61.1351,61.0273,61.0427,6900.0
2014-02-05 12:40:00,79.3,79.34,79.27,79.27,2900.0,61.0658,61.0966,61.0427,61.0427,2900.0
2014-02-05 12:45:00,79.27,79.32,79.27,79.31,4800.0,61.0427,61.0812,61.0427,61.0735,4800.0
2014-02-05 12:50:00,79.31,79.35,79.29,79.34,6400.0,61.0735,61.1043,61.0581,61.0966,6400.0
2014-02-05 12:55:00,79.34,79.43,79.34,79.39,5100.0,61.0966,61.1659,61.0966,61.1351,5100.0
2014-02-05 13:00:00,79.4,79.51,79.4,79.51,6600.0,61.1428,61.2275,61.1428,61.2275,6600.0
2014-02-05 13:05:00,79.5,79.56,79.48,79.54,5100.0,61.2198,61.266,61.2044,61.2506,5100.0
2014-02-05 13:10:00,79.56,79.59,79.5,79.59,6500.0,61.266,61.2891,61.2198,61.2891,6500.0
2014-02-05 13:15:00,79.6,79.62,79.51,79.54,5400.0,61.2968,61.3122,61.2275,61.2506,5400.0
2014-02-05 13:20:00,79.51,79.51,79.45,79.45,5600.0,61.2275,61.2275,61.1813,61.1813,5600.0
2014-02-05 13:25:00,79.44,79.44,79.33,79.33,6000.0,61.1736,61.1736,61.0889,61.0889,6000.0
2014-02-05 13:30:00,79.37,79.4,79.35,79.38,6500.0,61.1197,61.1428,61.1043,61.1274,6500.0
2014-02-05 13:35:00,79.38,79.42,79.37,79.42,4700.0,61.1274,61.1582,61.1197,61.1582,4700.0
2014-02-05 13:40:00,79.4,79.45,79.36,79.38,5400.0,61.1428,61.1813,61.112,61.1274,5400.0
2014-02-05 13:45:00,79.37,79.4,79.35,79.39,5800.0,61.1197,61.1428,61.1043,61.1351,5800.0
2014-02-05 13:50:00,79.4,79.45,79.4,79.41,5600.0,61.1428,61.1813,61.1428,61.1505,5600.0
2014-02-05 13:55:00,79.42,79.44,79.4,79.41,5400.0,61.1582,61.1736,61.1428,61.1505,5400.0
2014-02-05 14:00:00,79.36,79.45,79.36,79.4,7300.0,61.112,61.1813,61.112,61.1428,7300.0
2014-02-05 14:05:00,79.39,79.4,79.32,79.32,6000.0,61.1351,61.1428,61.0812,61.0812,6000.0
2014-02-05 14:10:00,79.34,79.35,79.27,79.29,8500.0,61.0966,61.1043,61.0427,61.0581,8500.0
2014-02-05 14:15:00,79.26,79.27,79.2,79.21,5000.0,61.035,61.0427,60.9888,60.9965,5000.0
2014-02-05 14:20:00,79.2,79.27,79.18,79.23,9600.0,60.9888,61.0427,60.9734,61.0119,9600.0
2014-02-05 14:25:00,79.22,79.27,79.22,79.27,7800.0,61.0042,61.0427,61.0042,61.0427,7800.0
2014-02-05 14:30:00,79.27,79.33,79.27,79.29,13000.0,61.0427,61.0889,61.0427,61.0581,13000.0
2014-02-05 14:35:00,79.3,79.3,79.15,79.16,10800.0,61.0658,61.0658,60.9503,60.958,10800.0
2014-02-05 14:40:00,79.15,79.2,79.08,79.12,41300.0,60.9503,60.9888,60.8964,60.9272,41300.0
2014-02-05 14:45:00,79.12,79.14,79.06,79.07,68200.0,60.9272,60.9426,60.881,60.8887,68200.0
2014-02-05 14:50:00,79.07,79.11,78.99,79.0,9500.0,60.8887,60.9195,60.8271,60.8348,9500.0
2014-02-05 14:55:00,79.01,79.03,78.9,78.92,11500.0,60.8425,60.8579,60.7578,60.7732,11500.0
2014-02-05 15:00:00,78.93,79.03,78.92,79.02,18800.0,60.7809,60.8579,60.7732,60.8502,18800.0
2014-02-05 15:05:00,79.01,79.13,79.01,79.13,12300.0,60.8425,60.9349,60.8425,60.9349,12300.0
2014-02-05 15:10:00,79.13,79.15,79.09,79.12,14400.0,60.9349,60.9503,60.9041,60.9272,14400.0
2014-02-05 15:15:00,79.12,79.13,79.07,79.09,17900.0,60.9272,60.9349,60.8887,60.9041,17900.0
2014-02-05 15:20:00,79.09,79.09,79.03,79.04,16900.0,60.9041,60.9041,60.8579,60.8656,16900.0
2014-02-05 15:25:00,79.06,79.1,79.05,79.06,26100.0,60.881,60.9118,60.8733,60.881,26100.0
2014-02-05 15:30:00,79.05,79.11,79.03,79.11,26600.0,60.8733,60.9195,60.8579,60.9195,26600.0
2014-02-05 15:35:00,79.09,79.11,79.05,79.08,18900.0,60.9041,60.9195,60.8733,60.8964,18900.0
2014-02-05 15:40:00,79.09,79.12,79.03,79.06,28700.0,60.9041,60.9272,60.8579,60.881,28700.0
2014-02-05 15:45:00,79.06,79.1,79.05,79.08,82800.0,60.881,60.9118,60.8733,60.8964,82800.0
2014-02-05 15:50:00,79.08,79.09,78.99,79.01,43000.0,60.8964,60.9041,60.8271,60.8425,43000.0
2014-02-05 15:55:00,79.04,79.07,78.98,79.01,112500.0,60.8656,60.8887,60.8194,60.8425,112500.0
2014-02-06 09:30:00,79.22,79.31,79.03,79.1,32500.0,61.0042,61.0735,60.8579,60.9118,32500.0
2014-02-06 09:35:00,79.17,79.24,78.87,78.99,18100.0,60.9657,61.0196,60.7347,60.8271,18100.0
2014-02-06 09:40:00,79.01,79.06,78.88,78.96,21900.0,60.8425,60.881,60.7424,60.804,21900.0
2014-02-06 09:45:00,78.96,79.02,78.83,78.83,13300.0,60.804,60.8502,60.7039,60.7039,13300.0
2014-02-06 09:50:00,78.89,79.0,78.84,78.99,17300.0,60.7501,60.8348,60.7116,60.8271,17300.0
2014-02-06 09:55:00,79.0,79.37,79.0,79.37,20600.0,60.8348,61.1197,60.8348,61.1197,20600.0
2014-02-06 10:00:00,79.37,79.46,79.31,79.44,18000.0,61.1197,61.189,61.0735,61.1736,18000.0
2014-02-06 10:05:00,79.46,79.53,79.42,79.47,10100.0,61.189,61.2429,61.1582,61.1967,10100.0
2014-02-06 10:10:00,79.46,79.5,79.39,79.39,9500.0,61.189,61.2198,61.1351,61.1351,9500.0
2014-02-06 10:15:00,79.39,79.44,79.33,79.43,11400.0,61.1351,61.1736,61.0889,61.1659,11400.0
2014-02-06 10:20:00,79.42,79.44,79.3,79.35,14000.0,61.1582,61.1736,61.0658,61.1043,14000.0
2014-02-06 10:25:00,79.38,79.4,79.28,79.39,8500.0,61.1274,61.1428,61.0504,61.1351,8500.0
2014-02-06 10:30:00,79.38,79.4,79.32,79.38,5400.0,61.1274,61.1428,61.0812,61.1274,5400.0
2014-02-06 10:35:00,79.4,79.42,79.31,79.33,6100.0,61.1428,61.1582,61.0735,61.0889,6100.0
2014-02-06 10:40:00,79.33,79.37,79.27,79.27,13700.0,61.0889,61.1197,61.0427,61.0427,13700.0
2014-02-06 10:45:00,79.28,79.35,79.25,79.3,33300.0,61.0504,61.1043,61.0273,61.0658,33300.0
2014-02-06 10:50:00,79.28,79.33,79.27,79.27,12400.0,61.0504,61.0889,61.0427,61.0427,12400.0
2014-02-06 10:55:00,79.26,79.3,79.2,79.24,12400.0,61.035,61.0658,60.9888,61.0196,12400.0
2014-02-06 11:00:00,79.24,79.27,79.2,79.25,16300.0,61.0196,61.0427,60.9888,61.0273,16300.0
2014-02-06 11:05:00,79.26,79.38,79.25,79.35,8600.0,61.035,61.1274,61.0273,61.1043,8600.0
2014-02-06 11:10:00,79.35,79.35,79.27,79.29,7300.0,61.1043,61.1043,61.0427,61.0581,7300.0
2014-02-06 11:15:00,79.31,79.31,79.06,79.08,35500.0,61.0735,61.0735,60.881,60.8964,35500.0
2014-02-06 11:20:00,79.08,79.11,78.89,78.89,41500.0,60.8964,60.9195,60.7501,60.7501,41500.0
2014-02-06 11:25:00,78.9,78.9,78.86,78.88,16300.0,60.7578,60.7578,60.727,60.7424,16300.0
2014-02-06 11:30:00,78.89,79.08,78.88,78.99,51100.0,60.7501,60.8964,60.7424,60.8271,51100.0
2014-02-06 11:35:00,79.0,79.04,78.95,78.95,14000.0,60.8348,60.8656,60.7963,60.7963,14000.0
2014-02-06 11:40:00,78.94,79.09,78.94,79.05,12200.0,60.7886,60.9041,60.7886,60.8733,12200.0
2014-02-06 11:45:00,79.05,79.16,79.0,79.16,30700.0,60.8733,60.958,60.8348,60.958,30700.0
2014-02-06 11:50:00,79.16,79.2,79.06,79.07,16700.0,60.958,60.9888,60.881,60.8887,16700.0
2014-02-06 11:55:00,79.07,79.11,79.06,79.1,10500.0,60.8887,60.9195,60.881,60.9118,10500.0
2014-02-06 12:00:00,79.09,79.2,79.09,79.14,9600.0,60.9041,60.9888,60.9041,60.9426,9600.0
2014-02-06 12:05:00,79.13,79.2,79.13,79.17,10500.0,60.9349,60.9888,60.9349,60.9657,10500.0
2014-02-06 12:10:00,79.18,79.2,79.16,79.18,10700.0,60.9734,60.9888,60.958,60.9734,10700.0
2014-02-06 12:15:00,79.17,79.19,79.15,79.16,10600.0,60.9657,60.9811,60.9503,60.958,10600.0
2014-02-06 12:20:00,79.16,79.16,79.07,79.07,13600.0,60.958,60.958,60.8887,60.8887,13600.0
2014-02-06 12:25:00,79.07,79.1,79.02,79.1,9600.0,60.8887,60.9118,60.8502,60.9118,9600.0
2014-02-06 12:30:00,79.09,79.15,79.01,79.15,21600.0,60.9041,60.9503,60.8425,60.9503,21600.0
2014-02-06 12:35:00,79.15,79.24,79.1,79.23,10500.0,60.9503,61.0196,60.9118,61.0119,10500.0
2014-02-06 12:40:00,79.23,79.24,79.17,79.18,8500.0,61.0119,61.0196,60.9657,60.9734,8500.0
2014-02-06 12:45:00,79.19,79.2,79.09,79.13,10200.0,60.9811,60.9888,60.9041,60.9349,10200.0
2014-02-06 12:50:00,79.12,79.15,79.1,79.12,4400.0,60.9272,60.9503,60.9118,60.9272,4400.0
2014-02-06 12:55:00,79.14,79.2,79.08,79.1,10700.0,60.9426,60.9888,60.8964,60.9118,10700.0
2014-02-06 13:00:00,79.11,79.15,79.11,79.12,9600.0,60.9195,60.9503,60.9195,60.9272,9600.0
2014-02-06 13:05:00,79.12,79.13,79.1,79.13,10000.0,60.9272,60.9349,60.9118,60.9349,10000.0
2014-02-06 13:10:00,79.13,79.16,79.12,79.15,8100.0,60.9349,60.958,60.9272,60.9503,8100.0
2014-02-06 13:15:00,79.14,79.14,79.07,79.11,13300.0,60.9426,60.9426,60.8887,60.9195,13300.0
2014-02-06 13:20:00,79.11,79.15,79.07,79.08,7600.0,60.9195,60.9503,60.8887,60.8964,7600.0
2014-02-06 13:25:00,79.08,79.12,79.08,79.1,30800.0,60.8964,60.9272,60.8964,60.9118,30800.0
2014-02-06 13:30:00,79.11,79.16,79.08,79.14,13600.0,60.9195,60.958,60.8964,60.9426,13600.0
2014-02-06 13:35:00,79.14,79.16,79.09,79.1,9900.0,60.9426,60.958,60.9041,60.9118,9900.0
2014-02-06 13:40:00,79.09,79.14,79.09,79.11,5700.0,60.9041,60.9426,60.9041,60.9195,5700.0
2014-02-06 13:45:00,79.1,79.14,79.09,79.13,8600.0,60.9118,60.9426,60.9041,60.9349,8600.0
2014-02-06 13:50:00,79.13,79.15,79.1,79.11,111700.0,60.9349,60.9503,60.9118,60.9195,111700.0
2014-02-06 13:55:00,79.13,79.15,79.07,79.14,18900.0,60.9349,60.9503,60.8887,60.9426,18900.0
2014-02-06 14:00:00,79.14,79.15,79.1,79.11,22500.0,60.9426,60.9503,60.9118,60.9195,22500.0
2014-02-06 14:05:00,79.11,79.21,79.08,79.18,77100.0,60.9195,60.9965,60.8964,60.9734,77100.0
2014-02-06 14:10:00,79.18,79.37,79.15,79.36,66200.0,60.9734,61.1197,60.9503,61.112,66200.0
2014-02-06 14:15:00,79.35,79.55,79.35,79.53,21300.0,61.1043,61.2583,61.1043,61.2429,21300.0
2014-02-06 14:20:00,79.53,79.62,79.53,79.62,16600.0,61.2429,61.3122,61.2429,61.3122,16600.0
2014-02-06 14:25:00,79.62,79.68,79.58,79.66,15900.0,61.3122,61.3584,61.2814,61.343,15900.0
2014-02-06 14:30:00,79.66,79.68,79.54,79.55,32000.0,61.343,61.3584,61.2506,61.2583,32000.0
2014-02-06 14:35:00,79.55,79.62,79.51,79.6,12000.0,61.2583,61.3122,61.2275,61.2968,12000.0
2014-02-06 14:40:00,79.6,79.6,79.52,79.55,15500.0,61.2968,61.2968,61.2352,61.2583,15500.0
2014-02-06 14:45:00,79.55,79.55,79.43,79.48,13900.0,61.2583,61.2583,61.1659,61.2044,13900.0
2014-02-06 14:50:00,79.48,79.48,79.39,79.48,13100.0,61.2044,61.2044,61.1351,61.2044,13100.0
2014-02-06 14:55:00,79.46,79.51,79.42,79.51,10500.0,61.189,61.2275,61.1582,61.2275,10500.0
2014-02-06 15:00:00,79.51,79.57,79.48,79.51,26800.0,61.2275,61.2737,61.2044,61.2275,26800.0
2014-02-06 15:05:00,79.53,79.64,79.53,79.6,17900.0,61.2429,61.3276,61.2429,61.2968,17900.0
2014-02-06 15:10:00,79.6,79.6,79.54,79.56,19100.0,61.2968,61.2968,61.2506,61.266,19100.0
2014-02-06 15:15:00,79.57,79.7,79.57,79.7,20600.0,61.2737,61.3738,61.2737,61.3738,20600.0
2014-02-06 15:20:00,79.7,79.73,79.67,79.69,37100.0,61.3738,61.3969,61.3507,61.3661,37100.0
2014-02-06 15:25:00,79.7,79.73,79.64,79.68,12600.0,61.3738,61.3969,61.3276,61.3584,12600.0
2014-02-06 15:30:00,79.69,79.74,79.67,79.7,13800.0,61.3661,61.4046,61.3507,61.3738,13800.0
2014-02-06 15:35:00,79.69,79.75,79.66,79.73,18000.0,61.3661,61.4123,61.343,61.3969,18000.0
2014-02-06 15:40:00,79.74,79.79,79.71,79.74,23900.0,61.4046,61.4431,61.3815,61.4046,23900.0
2014-02-06 15:45:00,79.74,79.78,79.59,79.62,44000.0,61.4046,61.4354,61.2891,61.3122,44000.0
2014-02-06 15:50:00,79.62,79.67,79.59,79.63,41100.0,61.3122,61.3507,61.2891,61.3199,41100.0
2014-02-06 15:55:00,79.64,79.79,79.6,79.76,96200.0,61.3276,61.4431,61.2968,61.42,96200.0
2014-02-07 09:30:00,80.14,80.22,79.9,80.15,55100.0,61.7126,61.7743,61.5278,61.7203,55100.0
2014-02-07 09:35:00,80.16,80.32,80.06,80.27,23900.0,61.728,61.8513,61.651,61.8128,23900.0
2014-02-07 09:40:00,80.25,80.52,80.19,80.27,26100.0,61.7974,62.0053,61.7512,61.8128,26100.0
2014-02-07 09:45:00,80.2,80.32,80.06,80.16,28100.0,61.7589,61.8513,61.651,61.728,28100.0
2014-02-07 09:50:00,80.13,80.2,79.89,79.89,22200.0,61.7049,61.7589,61.5201,61.5201,22200.0
2014-02-07 09:55:00,79.85,79.89,79.78,79.79,16000.0,61.4893,61.5201,61.4354,61.4431,16000.0
2014-02-07 10:00:00,79.83,80.07,79.82,79.91,26900.0,61.4739,61.6587,61.4662,61.5355,26900.0
2014-02-07 10:05:00,79.88,79.98,79.82,79.9,14900.0,61.5124,61.5894,61.4662,61.5278,14900.0
2014-02-07 10:10:00,79.9,79.9,79.52,79.52,21100.0,61.5278,61.5278,61.2352,61.2352,21100.0
2014-02-07 10:15:00,79.53,79.55,79.39,79.45,22500.0,61.2429,61.2583,61.1351,61.1813,22500.0
2014-02-07 10:20:00,79.44,79.62,79.44,79.56,21600.0,61.1736,61.3122,61.1736,61.266,21600.0
2014-02-07 10:25:00,79.58,79.67,79.46,79.48,57200.0,61.2814,61.3507,61.189,61.2044,57200.0
2014-02-07 10:30:00,79.49,79.57,79.46,79.54,11800.0,61.2121,61.2737,61.189,61.2506,11800.0
2014-02-07 10:35:00,79.55,79.66,79.52,79.65,21000.0,61.2583,61.343,61.2352,61.3353,21000.0
2014-02-07 10:40:00,79.66,79.68,79.55,79.63,22500.0,61.343,61.3584,61.2583,61.3199,22500.0
2014-02-07 10:45:00,79.63,79.63,79.49,79.54,40900.0,61.3199,61.3199,61.2121,61.2506,40900.0
2014-02-07 10:50:00,79.55,79.74,79.54,79.7,41800.0,61.2583,61.4046,61.2506,61.3738,41800.0
2014-02-07 10:55:00,79.73,79.94,79.73,79.86,22000.0,61.3969,61.5586,61.3969,61.497,22000.0
2014-02-07 11:00:00,79.86,79.86,79.73,79.77,23400.0,61.497,61.497,61.3969,61.4277,23400.0
2014-02-07 11:05:00,79.76,79.88,79.76,79.83,13100.0,61.42,61.5124,61.42,61.4739,13100.0
2014-02-07 11:10:00,79.83,79.9,79.81,79.9,12100.0,61.4739,61.5278,61.4585,61.5278,12100.0
2014-02-07 11:15:00,79.92,79.96,79.86,79.87,16300.0,61.5432,61.574,61.497,61.5047,16300.0
2014-02-07 11:20:00,79.87,79.96,79.87,79.95,15800.0,61.5047,61.574,61.5047,61.5663,15800.0
2014-02-07 11:25:00,79.96,80.07,79.96,80.07,15100.0,61.574,61.6587,61.574,61.6587,15100.0
2014-02-07 11:30:00,80.07,80.12,80.01,80.04,26500.0,61.6587,61.6972,61.6125,61.6356,26500.0
2014-02-07 11:35:00,80.05,80.1,80.04,80.06,13700.0,61.6433,61.6818,61.6356,61.651,13700.0
2014-02-07 11:40:00,80.06,80.21,80.06,80.2,18300.0,61.651,61.7666,61.651,61.7589,18300.0
2014-02-07 11:45:00,80.21,80.33,80.15,80.33,13100.0,61.7666,61.859,61.7203,61.859,13100.0
2014-02-07 11:50:00,80.31,80.37,80.3,80.37,13200.0,61.8436,61.8898,61.8359,61.8898,13200.0
2014-02-07 11:55:00,80.38,80.38,80.27,80.3,14000.0,61.8975,61.8975,61.8128,61.8359,14000.0
2014-02-07 12:00:00,80.31,80.32,80.2,80.21,14400.0,61.8436,61.8513,61.7589,61.7666,14400.0
2014-02-07 12:05:00,80.2,80.34,80.19,80.3,27700.0,61.7589,61.8667,61.7512,61.8359,27700.0
2014-02-07 12:10:00,80.3,80.4,80.29,80.38,19000.0,61.8359,61.9129,61.8282,61.8975,19000.0
2014-02-07 12:15:00,80.38,80.41,80.35,80.37,27800.0,61.8975,61.9206,61.8744,61.8898,27800.0
2014-02-07 12:20:00,80.37,80.43,80.35,80.42,21400.0,61.8898,61.936,61.8744,61.9283,21400.0
2014-02-07 12:25:00,80.42,80.45,80.39,80.39,10900.0,61.9283,61.9514,61.9052,61.9052,10900.0
2014-02-07 12:30:00,80.4,80.45,80.37,80.38,24300.0,61.9129,61.9514,61.8898,61.8975,24300.0
2014-02-07 12:35:00,80.38,80.42,80.34,80.37,15400.0,61.8975,61.9283,61.8667,61.8898,15400.0
2014-02-07 12:40:00,80.37,80.42,80.29,80.4,15300.0,61.8898,61.9283,61.8282,61.9129,15300.0
2014-02-07 12:45:00,80.41,80.53,80.38,80.42,20600.0,61.9206,62.013,61.8975,61.9283,20600.0
2014-02-07 12:50:00,80.42,80.54,80.4,80.5,15500.0,61.9283,62.0207,61.9129,61.9899,15500.0
2014-02-07 12:55:00,80.54,80.63,80.51,80.61,16100.0,62.0207,62.09,61.9976,62.0746,16100.0
2014-02-07 13:00:00,80.62,80.65,80.58,80.6,15700.0,62.0823,62.1054,62.0515,62.0669,15700.0
2014-02-07 13:05:00,80.59,80.6,80.52,80.57,21500.0,62.0592,62.0669,62.0053,62.0438,21500.0
2014-02-07 13:10:00,80.54,80.62,80.53,80.56,14400.0,62.0207,62.0823,62.013,62.0361,14400.0
2014-02-07 13:15:00,80.55,80.58,80.5,80.54,32400.0,62.0284,62.0515,61.9899,62.0207,32400.0
2014-02-07 13:20:00,80.54,80.55,80.51,80.52,15200.0,62.0207,62.0284,61.9976,62.0053,15200.0
2014-02-07 13:25:00,80.51,80.52,80.46,80.46,9300.0,61.9976,62.0053,61.9591,61.9591,9300.0
2014-02-07 13:30:00,80.44,80.46,80.4,80.45,12100.0,61.9437,61.9591,61.9129,61.9514,12100.0
2014-02-07 13:35:00,80.45,80.49,80.45,80.47,11500.0,61.9514,61.9822,61.9514,61.9668,11500.0
2014-02-07 13:40:00,80.46,80.61,80.46,80.54,24500.0,61.9591,62.0746,61.9591,62.0207,24500.0
2014-02-07 13:45:00,80.54,80.63,80.54,80.59,13200.0,62.0207,62.09,62.0207,62.0592,13200.0
2014-02-07 13:50:00,80.59,80.65,80.54,80.55,12100.0,62.0592,62.1054,62.0207,62.0284,12100.0
2014-02-07 13:55:00,80.55,80.67,80.53,80.65,27900.0,62.0284,62.1208,62.013,62.1054,27900.0
2014-02-07 14:00:00,80.65,80.7,80.62,80.62,13200.0,62.1054,62.1439,62.0823,62.0823,13200.0
2014-02-07 14:05:00,80.62,80.63,80.5,80.58,17200.0,62.0823,62.09,61.9899,62.0515,17200.0
2014-02-07 14:10:00,80.57,80.58,80.51,80.54,13400.0,62.0438,62.0515,61.9976,62.0207,13400.0
2014-02-07 14:15:00,80.52,80.52,80.47,80.49,11400.0,62.0053,62.0053,61.9668,61.9822,11400.0
2014-02-07 14:20:00,80.5,80.54,80.49,80.52,11800.0,61.9899,62.0207,61.9822,62.0053,11800.0
2014-02-07 14:25:00,80.52,80.54,80.48,80.49,9700.0,62.0053,62.0207,61.9745,61.9822,9700.0
2014-02-07 14:30:00,80.51,80.55,80.48,80.5,8700.0,61.9976,62.0284,61.9745,61.9899,8700.0
2014-02-07 14:35:00,80.48,80.49,80.45,80.46,8100.0,61.9745,61.9822,61.9514,61.9591,8100.0
2014-02-07 14:40:00,80.46,80.52,80.45,80.52,11900.0,61.9591,62.0053,61.9514,62.0053,11900.0
2014-02-07 14:45:00,80.52,80.6,80.51,80.6,14700.0,62.0053,62.0669,61.9976,62.0669,14700.0
2014-02-07 14:50:00,80.6,80.6,80.51,80.57,12600.0,62.0669,62.0669,61.9976,62.0438,12600.0
2014-02-07 14:55:00,80.57,80.58,80.52,80.56,13600.0,62.0438,62.0515,62.0053,62.0361,13600.0
2014-02-07 15:00:00,80.56,80.62,80.56,80.59,20400.0,62.0361,62.0823,62.0361,62.0592,20400.0
2014-02-07 15:05:00,80.62,80.62,80.59,80.6,17000.0,62.0823,62.0823,62.0592,62.0669,17000.0
2014-02-07 15:10:00,80.61,80.62,80.53,80.54,24400.0,62.0746,62.0823,62.013,62.0207,24400.0
2014-02-07 15:15:00,80.54,80.56,80.48,80.52,46900.0,62.0207,62.0361,61.9745,62.0053,46900.0
2014-02-07 15:20:00,80.51,80.59,80.48,80.56,26300.0,61.9976,62.0592,61.9745,62.0361,26300.0
2014-02-07 15:25:00,80.56,80.57,80.49,80.53,25100.0,62.0361,62.0438,61.9822,62.013,25100.0
2014-02-07 15:30:00,80.55,80.58,80.47,80.49,40800.0,62.0284,62.0515,61.9668,61.9822,40800.0
2014-02-07 15:35:00,80.49,80.53,80.37,80.47,66500.0,61.9822,62.013,61.8898,61.9668,66500.0
2014-02-07 15:40:00,80.48,80.57,80.46,80.53,40900.0,61.9745,62.0438,61.9591,62.013,40900.0
2014-02-07 15:45:00,80.52,80.58,80.44,80.44,62900.0,62.0053,62.0515,61.9437,61.9437,62900.0
2014-02-07 15:50:00,80.45,80.49,80.39,80.45,58500.0,61.9514,61.9822,61.9052,61.9514,58500.0
2014-02-07 15:55:00,80.45,80.46,80.34,80.38,139400.0,61.9514,61.9591,61.8667,61.8975,139400.0
2014-02-10 09:30:00,80.48,80.7,80.4,80.63,43000.0,61.9745,62.1439,61.9129,62.09,43000.0
2014-02-10 09:35:00,80.62,80.68,80.4,80.6,24500.0,62.0823,62.1285,61.9129,62.0669,24500.0
2014-02-10 09:40:00,80.58,80.95,80.58,80.95,23400.0,62.0515,62.3364,62.0515,62.3364,23400.0
2014-02-10 09:45:00,80.91,80.98,80.81,80.89,20500.0,62.3056,62.3595,62.2286,62.2902,20500.0
2014-02-10 09:50:00,80.89,80.94,80.69,80.69,30200.0,62.2902,62.3287,62.1362,62.1362,30200.0
2014-02-10 09:55:00,80.69,81.08,80.62,81.08,74900.0,62.1362,62.4365,62.0823,62.4365,74900.0
2014-02-10 10:00:00,81.09,81.16,81.0,81.15,26900.0,62.4442,62.4981,62.3749,62.4904,26900.0
2014-02-10 10:05:00,81.16,81.17,81.02,81.03,16900.0,62.4981,62.5058,62.3903,62.398,16900.0
2014-02-10 10:10:00,81.02,81.04,80.92,81.01,25000.0,62.3903,62.4057,62.3133,62.3826,25000.0
2014-02-10 10:15:00,80.99,81.02,80.88,80.9,18500.0,62.3672,62.3903,62.2825,62.2979,18500.0
2014-02-10 10:20:00,80.9,80.97,80.88,80.94,42600.0,62.2979,62.3518,62.2825,62.3287,42600.0
2014-02-10 10:25:00,80.93,80.97,80.84,80.84,27500.0,62.321,62.3518,62.2517,62.2517,27500.0
2014-02-10 10:30:00,80.86,80.9,80.79,80.9,38800.0,62.2671,62.2979,62.2132,62.2979,38800.0
2014-02-10 10:35:00,80.9,81.02,80.9,80.99,12700.0,62.2979,62.3903,62.2979,62.3672,12700.0
2014-02-10 10:40:00,81.0,81.0,80.89,80.92,24900.0,62.3749,62.3749,62.2902,62.3133,24900.0
2014-02-10 10:45:00,80.94,80.95,80.83,80.86,45000.0,62.3287,62.3364,62.244,62.2671,45000.0
2014-02-10 10:50:00,80.87,81.06,80.87,81.0,103400.0,62.2748,62.4211,62.2748,62.3749,103400.0
2014-02-10 10:55:00,80.99,81.09,80.99,81.08,11300.0,62.3672,62.4442,62.3672,62.4365,11300.0
2014-02-10 11:00:00,81.07,81.07,80.88,80.88,19100.0,62.4288,62.4288,62.2825,62.2825,19100.0
2014-02-10 11:05:00,80.91,81.02,80.91,80.97,60700.0,62.3056,62.3903,62.3056,62.3518,60700.0
2014-02-10 11:10:00,80.97,80.98,80.84,80.84,16100.0,62.3518,62.3595,62.2517,62.2517,16100.0
2014-02-10 11:15:00,80.83,80.83,80.74,80.78,70200.0,62.244,62.244,62.1747,62.2055,70200.0
2014-02-10 11:20:00,80.78,80.84,80.76,80.84,16400.0,62.2055,62.2517,62.1901,62.2517,16400.0
2014-02-10 11:25:00,80.85,80.89,80.85,80.88,7800.0,62.2594,62.2902,62.2594,62.2825,7800.0
2014-02-10 11:30:00,80.88,80.92,80.88,80.89,7700.0,62.2825,62.3133,62.2825,62.2902,7700.0
2014-02-10 11:35:00,80.89,80.91,80.85,80.85,9100.0,62.2902,62.3056,62.2594,62.2594,9100.0
2014-02-10 11:40:00,80.85,80.87,80.82,80.83,13900.0,62.2594,62.2748,62.2363,62.244,13900.0
2014-02-10 11:45:00,80.83,81.01,80.83,81.01,10700.0,62.244,62.3826,62.244,62.3826,10700.0
2014-02-10 11:50:00,81.01,81.11,81.01,81.05,13400.0,62.3826,62.4596,62.3826,62.4134,13400.0
2014-02-10 11:55:00,81.06,81.06,80.98,80.98,11700.0,62.4211,62.4211,62.3595,62.3595,11700.0
2014-02-10 12:00:00,81.0,81.0,80.94,80.98,11200.0,62.3749,62.3749,62.3287,62.3595,11200.0
2014-02-10 12:05:00,80.98,80.99,80.93,80.96,11700.0,62.3595,62.3672,62.321,62.3441,11700.0
2014-02-10 12:10:00,80.95,81.02,80.95,80.96,15000.0,62.3364,62.3903,62.3364,62.3441,15000.0
2014-02-10 12:15:00,80.94,81.01,80.93,81.01,9700.0,62.3287,62.3826,62.321,62.3826,9700.0
2014-02-10 12:20:00,81.01,81.02,80.98,80.98,13700.0,62.3826,62.3903,62.3595,62.3595,13700.0
2014-02-10 12:25:00,80.99,81.0,80.96,80.96,15600.0,62.3672,62.3749,62.3441,62.3441,15600.0
2014-02-10 12:30:00,80.96,80.97,80.91,80.91,12300.0,62.3441,62.3518,62.3056,62.3056,12300.0
2014-02-10 12:35:00,80.91,80.96,80.9,80.94,9600.0,62.3056,62.3441,62.2979,62.3287,9600.0
2014-02-10 12:40:00,80.95,80.97,80.92,80.92,7500.0,62.3364,62.3518,62.3133,62.3133,7500.0
2014-02-10 12:45:00,80.92,80.98,80.85,80.98,13300.0,62.3133,62.3595,62.2594,62.3595,13300.0
2014-02-10 12:50:00,80.98,80.98,80.91,80.94,9100.0,62.3595,62.3595,62.3056,62.3287,9100.0
2014-02-10 12:55:00,80.94,81.0,80.93,80.95,11900.0,62.3287,62.3749,62.321,62.3364,11900.0
2014-02-10 13:00:00,80.96,81.01,80.96,80.98,12800.0,62.3441,62.3826,62.3441,62.3595,12800.0
2014-02-10 13:05:00,80.97,80.99,80.95,80.97,6600.0,62.3518,62.3672,62.3364,62.3518,6600.0
2014-02-10 13:10:00,80.96,80.99,80.88,80.88,13100.0,62.3441,62.3672,62.2825,62.2825,13100.0
2014-02-10 13:15:00,80.9,80.9,80.79,80.81,17200.0,62.2979,62.2979,62.2132,62.2286,17200.0
2014-02-10 13:20:00,80.8,80.86,80.79,80.86,11200.0,62.2209,62.2671,62.2132,62.2671,11200.0
2014-02-10 13:25:00,80.85,80.91,80.83,80.85,9600.0,62.2594,62.3056,62.244,62.2594,9600.0
2014-02-10 13:30:00,80.84,80.84,80.81,80.84,8900.0,62.2517,62.2517,62.2286,62.2517,8900.0
2014-02-10 13:35:00,80.85,80.95,80.84,80.95,13000.0,62.2594,62.3364,62.2517,62.3364,13000.0
2014-02-10 13:40:00,80.96,80.99,80.94,80.96,10400.0,62.3441,62.3672,62.3287,62.3441,10400.0
2014-02-10 13:45:00,80.96,80.98,80.93,80.98,11000.0,62.3441,62.3595,62.321,62.3595,11000.0
2014-02-10 13:50:00,80.98,80.99,80.89,80.96,16500.0,62.3595,62.3672,62.2902,62.3441,16500.0
2014-02-10 13:55:00,80.97,81.0,80.94,81.0,19900.0,62.3518,62.3749,62.3287,62.3749,19900.0
2014-02-10 14:00:00,80.99,81.04,80.95,81.0,55100.0,62.3672,62.4057,62.3364,62.3749,55100.0
2014-02-10 14:05:00,81.0,81.09,81.0,81.08,27700.0,62.3749,62.4442,62.3749,62.4365,27700.0
2014-02-10 14:10:00,81.08,81.18,81.08,81.15,35300.0,62.4365,62.5135,62.4365,62.4904,35300.0
2014-02-10 14:15:00,81.15,81.18,81.15,81.17,22000.0,62.4904,62.5135,62.4904,62.5058,22000.0
2014-02-10 14:20:00,81.16,81.2,81.14,81.2,13500.0,62.4981,62.5289,62.4827,62.5289,13500.0
2014-02-10 14:25:00,81.19,81.24,81.19,81.2,14000.0,62.5212,62.5597,62.5212,62.5289,14000.0
2014-02-10 14:30:00,81.2,81.25,81.2,81.25,10500.0,62.5289,62.5674,62.5289,62.5674,10500.0
2014-02-10 14:35:00,81.26,81.35,81.26,81.34,15600.0,62.5751,62.6444,62.5751,62.6367,15600.0
2014-02-10 14:40:00,81.35,81.42,81.35,81.4,19500.0,62.6444,62.6983,62.6444,62.6829,19500.0
2014-02-10 14:45:00,81.41,81.45,81.39,81.45,12200.0,62.6906,62.7214,62.6752,62.7214,12200.0
2014-02-10 14:50:00,81.46,81.59,81.46,81.57,35300.0,62.7291,62.8292,62.7291,62.8138,35300.0
2014-02-10 14:55:00,81.54,81.56,81.43,81.44,21700.0,62.7907,62.8061,62.706,62.7137,21700.0
2014-02-10 15:00:00,81.44,81.46,81.34,81.34,15500.0,62.7137,62.7291,62.6367,62.6367,15500.0
2014-02-10 15:05:00,81.34,81.41,81.34,81.38,14000.0,62.6367,62.6906,62.6367,62.6675,14000.0
2014-02-10 15:10:00,81.37,81.47,81.35,81.47,14000.0,62.6598,62.7368,62.6444,62.7368,14000.0
2014-02-10 15:15:00,81.48,81.49,81.46,81.48,20600.0,62.7445,62.7522,62.7291,62.7445,20600.0
2014-02-10 15:20:00,81.49,81.5,81.39,81.4,18800.0,62.7522,62.7599,62.6752,62.6829,18800.0
2014-02-10 15:25:00,81.41,81.44,81.39,81.39,15200.0,62.6906,62.7137,62.6752,62.6752,15200.0
2014-02-10 15:30:00,81.38,81.51,81.38,81.5,22700.0,62.6675,62.7676,62.6675,62.7599,22700.0
2014-02-10 15:35:00,81.5,81.54,81.47,81.49,27400.0,62.7599,62.7907,62.7368,62.7522,27400.0
2014-02-10 15:40:00,81.5,81.55,81.46,81.46,31100.0,62.7599,62.7984,62.7291,62.7291,31100.0
2014-02-10 15:45:00,81.46,81.5,81.36,81.45,38900.0,62.7291,62.7599,62.6521,62.7214,38900.0
2014-02-10 15:50:00,81.46,81.52,81.46,81.5,40300.0,62.7291,62.7753,62.7291,62.7599,40300.0
2014-02-10 15:55:00,81.51,81.53,81.45,81.51,84000.0,62.7676,62.783,62.7214,62.7676,84000.0
2014-02-11 09:30:00,81.55,81.58,81.21,81.21,23300.0,62.7984,62.8215,62.5366,62.5366,23300.0
2014-02-11 09:35:00,81.27,81.41,81.09,81.13,17500.0,62.5828,62.6906,62.4442,62.475,17500.0
2014-02-11 09:40:00,81.17,81.23,81.09,81.09,20000.0,62.5058,62.552,62.4442,62.4442,20000.0
2014-02-11 09:45:00,81.09,81.28,81.07,81.24,17200.0,62.4442,62.5905,62.4288,62.5597,17200.0
2014-02-11 09:50:00,81.17,81.23,81.1,81.15,11200.0,62.5058,62.552,62.4519,62.4904,11200.0
2014-02-11 09:55:00,81.17,81.18,81.01,81.06,11500.0,62.5058,62.5135,62.3826,62.4211,11500.0
2014-02-11 10:00:00,81.06,81.11,80.98,81.02,17700.0,62.4211,62.4596,62.3595,62.3903,17700.0
2014-02-11 10:05:00,81.0,81.18,81.0,81.15,16100.0,62.3749,62.5135,62.3749,62.4904,16100.0
2014-02-11 10:10:00,81.15,81.2,81.11,81.11,10700.0,62.4904,62.5289,62.4596,62.4596,10700.0
2014-02-11 10:15:00,81.12,81.21,81.11,81.15,14500.0,62.4673,62.5366,62.4596,62.4904,14500.0
2014-02-11 10:20:00,81.14,81.55,81.14,81.47,9500.0,62.4827,62.7984,62.4827,62.7368,9500.0
2014-02-11 10:25:00,81.44,81.51,81.39,81.44,18000.0,62.7137,62.7676,62.6752,62.7137,18000.0
2014-02-11 10:30:00,81.39,81.46,81.39,81.44,11700.0,62.6752,62.7291,62.6752,62.7137,11700.0
2014-02-11 10:35:00,81.46,81.56,81.43,81.54,9600.0,62.7291,62.8061,62.706,62.7907,9600.0
2014-02-11 10:40:00,81.55,81.6,81.54,81.54,12800.0,62.7984,62.8369,62.7907,62.7907,12800.0
2014-02-11 10:45:00,81.54,81.54,81.32,81.32,12800.0,62.7907,62.7907,62.6213,62.6213,12800.0
2014-02-11 10:50:00,81.33,81.44,81.31,81.4,24600.0,62.629,62.7137,62.6136,62.6829,24600.0
2014-02-11 10:55:00,81.4,81.44,81.3,81.33,13900.0,62.6829,62.7137,62.6059,62.629,13900.0
2014-02-11 11:00:00,81.33,81.49,81.33,81.46,16200.0,62.629,62.7522,62.629,62.7291,16200.0
2014-02-11 11:05:00,81.45,81.47,81.37,81.41,10100.0,62.7214,62.7368,62.6598,62.6906,10100.0
2014-02-11 11:10:00,81.43,81.5,81.43,81.48,11400.0,62.706,62.7599,62.706,62.7445,11400.0
2014-02-11 11:15:00,81.49,81.76,81.49,81.75,16000.0,62.7522,62.9601,62.7522,62.9524,16000.0
2014-02-11 11:20:00,81.75,81.76,81.71,81.75,12800.0,62.9524,62.9601,62.9216,62.9524,12800.0
2014-02-11 11:25:00,81.76,81.87,81.76,81.85,13400.0,62.9601,63.0449,62.9601,63.0295,13400.0
2014-02-11 11:30:00,81.84,81.85,81.71,81.79,13500.0,63.0218,63.0295,62.9216,62.9832,13500.0
2014-02-11 11:35:00,81.79,81.83,81.78,81.82,10500.0,62.9832,63.0141,62.9755,63.0064,10500.0
2014-02-11 11:40:00,81.82,81.92,81.8,81.89,10300.0,63.0064,63.0834,62.9909,63.0603,10300.0
2014-02-11 11:45:00,81.89,81.91,81.8,81.91,18900.0,63.0603,63.0757,62.9909,63.0757,18900.0
2014-02-11 11:50:00,81.91,81.98,81.9,81.97,10100.0,63.0757,63.1296,63.068,63.1219,10100.0
2014-02-11 11:55:00,81.96,82.0,81.95,81.98,4900.0,63.1142,63.145,63.1065,63.1296,4900.0
2014-02-11 12:00:00,81.96,82.0,81.89,81.9,6000.0,63.1142,63.145,63.0603,63.068,6000.0
2014-02-11 12:05:00,81.87,81.88,81.85,81.85,4900.0,63.0449,63.0526,63.0295,63.0295,4900.0
2014-02-11 12:10:00,81.82,81.86,81.76,81.86,8800.0,63.0064,63.0372,62.9601,63.0372,8800.0
2014-02-11 12:15:00,81.86,81.91,81.85,81.91,9000.0,63.0372,63.0757,63.0295,63.0757,9000.0
2014-02-11 12:20:00,81.9,81.9,81.87,81.88,4800.0,63.068,63.068,63.0449,63.0526,4800.0
2014-02-11 12:25:00,81.89,82.0,81.89,81.95,6100.0,63.0603,63.145,63.0603,63.1065,6100.0
2014-02-11 12:30:00,81.95,81.96,81.88,81.88,39400.0,63.1065,63.1142,63.0526,63.0526,39400.0
2014-02-11 12:35:00,81.87,81.88,81.79,81.79,8200.0,63.0449,63.0526,62.9832,62.9832,8200.0
2014-02-11 12:40:00,81.77,81.79,81.72,81.75,7400.0,62.9678,62.9832,62.9293,62.9524,7400.0
2014-02-11 12:45:00,81.75,81.79,81.75,81.78,5000.0,62.9524,62.9832,62.9524,62.9755,5000.0
2014-02-11 12:50:00,81.77,81.79,81.69,81.69,14100.0,62.9678,62.9832,62.9062,62.9062,14100.0
2014-02-11 12:55:00,81.68,81.71,81.65,81.67,4900.0,62.8985,62.9216,62.8754,62.8908,4900.0
2014-02-11 13:00:00,81.65,81.78,81.65,81.77,5600.0,62.8754,62.9755,62.8754,62.9678,5600.0
2014-02-11 13:05:00,81.77,81.78,81.7,81.78,10600.0,62.9678,62.9755,62.9139,62.9755,10600.0
2014-02-11 13:10:00,81.78,81.81,81.75,81.81,12200.0,62.9755,62.9986,62.9524,62.9986,12200.0
2014-02-11 13:15:00,81.82,81.85,81.82,81.84,4500.0,63.0064,63.0295,63.0064,63.0218,4500.0
2014-02-11 13:20:00,81.84,81.88,81.83,81.86,4900.0,63.0218,63.0526,63.0141,63.0372,4900.0
2014-02-11 13:25:00,81.86,81.9,81.85,81.89,7500.0,63.0372,63.068,63.0295,63.0603,7500.0
2014-02-11 13:30:00,81.88,81.9,81.86,81.86,6900.0,63.0526,63.068,63.0372,63.0372,6900.0
2014-02-11 13:35:00,81.87,81.89,81.86,81.89,2900.0,63.0449,63.0603,63.0372,63.0603,2900.0
2014-02-11 13:40:00,81.89,81.9,81.88,81.89,5200.0,63.0603,63.068,63.0526,63.0603,5200.0
2014-02-11 13:45:00,81.88,81.9,81.87,81.88,3800.0,63.0526,63.068,63.0449,63.0526,3800.0
2014-02-11 13:50:00,81.88,81.88,81.78,81.78,5300.0,63.0526,63.0526,62.9755,62.9755,5300.0
2014-02-11 13:55:00,81.78,81.79,81.74,81.74,3100.0,62.9755,62.9832,62.9447,62.9447,3100.0
2014-02-11 14:00:00,81.74,81.78,81.72,81.78,6800.0,62.9447,62.9755,62.9293,62.9755,6800.0
2014-02-11 14:05:00,81.79,81.87,81.79,81.87,8100.0,62.9832,63.0449,62.9832,63.0449,8100.0
2014-02-11 14:10:00,81.88,81.9,81.81,81.81,11900.0,63.0526,63.068,62.9986,62.9986,11900.0
2014-02-11 14:15:00,81.82,81.88,81.81,81.88,5500.0,63.0064,63.0526,62.9986,63.0526,5500.0
2014-02-11 14:20:00,81.88,81.92,81.85,81.91,8400.0,63.0526,63.0834,63.0295,63.0757,8400.0
2014-02-11 14:25:00,81.91,81.93,81.87,81.9,16500.0,63.0757,63.0911,63.0449,63.068,16500.0
2014-02-11 14:30:00,81.91,81.94,81.89,81.92,7100.0,63.0757,63.0988,63.0603,63.0834,7100.0
2014-02-11 14:35:00,81.9,81.91,81.87,81.89,10500.0,63.068,63.0757,63.0449,63.0603,10500.0
2014-02-11 14:40:00,81.89,81.99,81.89,81.93,16500.0,63.0603,63.1373,63.0603,63.0911,16500.0
2014-02-11 14:45:00,81.93,81.95,81.91,81.92,16700.0,63.0911,63.1065,63.0757,63.0834,16700.0
2014-02-11 14:50:00,81.9,81.93,81.87,81.87,12800.0,63.068,63.0911,63.0449,63.0449,12800.0
2014-02-11 14:55:00,81.87,81.9,81.85,81.9,14300.0,63.0449,63.068,63.0295,63.068,14300.0
2014-02-11 15:00:00,81.91,81.98,81.91,81.98,16700.0,63.0757,63.1296,63.0757,63.1296,16700.0
2014-02-11 15:05:00,81.98,81.99,81.92,81.94,11400.0,63.1296,63.1373,63.0834,63.0988,11400.0
2014-02-11 15:10:00,81.94,81.96,81.93,81.94,13500.0,63.0988,63.1142,63.0911,63.0988,13500.0
2014-02-11 15:15:00,81.94,81.98,81.93,81.98,11200.0,63.0988,63.1296,63.0911,63.1296,11200.0
2014-02-11 15:20:00,81.98,81.99,81.92,81.95,13600.0,63.1296,63.1373,63.0834,63.1065,13600.0
2014-02-11 15:25:00,81.94,81.97,81.9,81.9,12800.0,63.0988,63.1219,63.068,63.068,12800.0
2014-02-11 15:30:00,81.9,81.95,81.9,81.92,17100.0,63.068,63.1065,63.068,63.0834,17100.0
2014-02-11 15:35:00,81.92,81.93,81.87,81.87,19100.0,63.0834,63.0911,63.0449,63.0449,19100.0
2014-02-11 15:40:00,81.88,81.95,81.82,81.91,23500.0,63.0526,63.1065,63.0064,63.0757,23500.0
2014-02-11 15:45:00,81.9,81.93,81.82,81.83,32000.0,63.068,63.0911,63.0064,63.0141,32000.0
2014-02-11 15:50:00,81.84,81.87,81.77,81.84,41200.0,63.0218,63.0449,62.9678,63.0218,41200.0
2014-02-11 15:55:00,81.85,81.91,81.81,81.88,75600.0,63.0295,63.0757,62.9986,63.0526,75600.0
2014-02-12 09:30:00,81.82,81.93,81.74,81.77,29300.0,63.0064,63.0911,62.9447,62.9678,29300.0
2014-02-12 09:35:00,81.76,81.84,81.67,81.67,29400.0,62.9601,63.0218,62.8908,62.8908,29400.0
2014-02-12 09:40:00,81.67,81.79,81.65,81.71,13800.0,62.8908,62.9832,62.8754,62.9216,13800.0
2014-02-12 09:45:00,81.69,81.78,81.64,81.7,16600.0,62.9062,62.9755,62.8677,62.9139,16600.0
2014-02-12 09:50:00,81.67,81.7,81.6,81.63,8700.0,62.8908,62.9139,62.8369,62.86,8700.0
2014-02-12 09:55:00,81.64,81.74,81.61,81.7,30200.0,62.8677,62.9447,62.8446,62.9139,30200.0
2014-02-12 10:00:00,81.69,81.69,81.52,81.56,11100.0,62.9062,62.9062,62.7753,62.8061,11100.0
2014-02-12 10:05:00,81.59,81.6,81.41,81.44,11600.0,62.8292,62.8369,62.6906,62.7137,11600.0
2014-02-12 10:10:00,81.41,81.42,81.31,81.31,6400.0,62.6906,62.6983,62.6136,62.6136,6400.0
2014-02-12 10:15:00,81.3,81.3,81.18,81.18,5700.0,62.6059,62.6059,62.5135,62.5135,5700.0
2014-02-12 10:20:00,81.15,81.15,81.03,81.08,14400.0,62.4904,62.4904,62.398,62.4365,14400.0
2014-02-12 10:25:00,81.08,81.33,81.08,81.21,23200.0,62.4365,62.629,62.4365,62.5366,23200.0
2014-02-12 10:30:00,81.2,81.39,81.2,81.36,20900.0,62.5289,62.6752,62.5289,62.6521,20900.0
2014-02-12 10:35:00,81.36,81.47,81.35,81.47,6200.0,62.6521,62.7368,62.6444,62.7368,6200.0
2014-02-12 10:40:00,81.48,81.48,81.33,81.33,7500.0,62.7445,62.7445,62.629,62.629,7500.0
2014-02-12 10:45:00,81.29,81.3,81.16,81.28,19200.0,62.5982,62.6059,62.4981,62.5905,19200.0
2014-02-12 10:50:00,81.29,81.45,81.28,81.45,6000.0,62.5982,62.7214,62.5905,62.7214,6000.0
2014-02-12 10:55:00,81.43,81.5,81.42,81.48,6700.0,62.706,62.7599,62.6983,62.7445,6700.0
2014-02-12 11:00:00,81.47,81.54,81.46,81.53,7600.0,62.7368,62.7907,62.7291,62.783,7600.0
2014-02-12 11:05:00,81.52,81.64,81.5,81.62,12700.0,62.7753,62.8677,62.7599,62.8523,12700.0
2014-02-12 11:10:00,81.61,81.63,81.56,81.63,5800.0,62.8446,62.86,62.8061,62.86,5800.0
2014-02-12 11:15:00,81.61,81.61,81.5,81.51,8000.0,62.8446,62.8446,62.7599,62.7676,8000.0
2014-02-12 11:20:00,81.49,81.54,81.45,81.45,9000.0,62.7522,62.7907,62.7214,62.7214,9000.0
2014-02-12 11:25:00,81.45,81.45,81.39,81.39,8500.0,62.7214,62.7214,62.6752,62.6752,8500.0
2014-02-12 11:30:00,81.41,81.43,81.37,81.37,5200.0,62.6906,62.706,62.6598,62.6598,5200.0
2014-02-12 11:35:00,81.38,81.45,81.37,81.4,7500.0,62.6675,62.7214,62.6598,62.6829,7500.0
2014-02-12 11:40:00,81.41,81.42,81.3,81.3,6600.0,62.6906,62.6983,62.6059,62.6059,6600.0
2014-02-12 11:45:00,81.3,81.33,81.26,81.26,9000.0,62.6059,62.629,62.5751,62.5751,9000.0
2014-02-12 11:50:00,81.24,81.26,81.2,81.24,6000.0,62.5597,62.5751,62.5289,62.5597,6000.0
2014-02-12 11:55:00,81.23,81.3,81.18,81.18,12200.0,62.552,62.6059,62.5135,62.5135,12200.0
2014-02-12 12:00:00,81.18,81.33,81.18,81.33,8600.0,62.5135,62.629,62.5135,62.629,8600.0
2014-02-12 12:05:00,81.33,81.42,81.31,81.41,8900.0,62.629,62.6983,62.6136,62.6906,8900.0
2014-02-12 12:10:00,81.4,81.42,81.39,81.41,5500.0,62.6829,62.6983,62.6752,62.6906,5500.0
2014-02-12 12:15:00,81.42,81.45,81.4,81.45,4600.0,62.6983,62.7214,62.6829,62.7214,4600.0
2014-02-12 12:20:00,81.47,81.5,81.45,81.45,6800.0,62.7368,62.7599,62.7214,62.7214,6800.0
2014-02-12 12:25:00,81.45,81.46,81.42,81.45,4300.0,62.7214,62.7291,62.6983,62.7214,4300.0
2014-02-12 12:30:00,81.44,81.45,81.36,81.4,7500.0,62.7137,62.7214,62.6521,62.6829,7500.0
2014-02-12 12:35:00,81.41,81.47,81.4,81.45,6400.0,62.6906,62.7368,62.6829,62.7214,6400.0
2014-02-12 12:40:00,81.46,81.49,81.45,81.49,3200.0,62.7291,62.7522,62.7214,62.7522,3200.0
2014-02-12 12:45:00,81.48,81.52,81.44,81.44,8900.0,62.7445,62.7753,62.7137,62.7137,8900.0
2014-02-12 12:50:00,81.44,81.48,81.4,81.48,5400.0,62.7137,62.7445,62.6829,62.7445,5400.0
2014-02-12 12:55:00,81.48,81.52,81.46,81.5,9400.0,62.7445,62.7753,62.7291,62.7599,9400.0
2014-02-12 13:00:00,81.51,81.54,81.5,81.53,3900.0,62.7676,62.7907,62.7599,62.783,3900.0
2014-02-12 13:05:00,81.52,81.52,81.5,81.52,3900.0,62.7753,62.7753,62.7599,62.7753,3900.0
2014-02-12 13:10:00,81.51,81.54,81.49,81.51,7900.0,62.7676,62.7907,62.7522,62.7676,7900.0
2014-02-12 13:15:00,81.51,81.59,81.51,81.59,3800.0,62.7676,62.8292,62.7676,62.8292,3800.0
2014-02-12 13:20:00,81.59,81.62,81.55,81.61,6400.0,62.8292,62.8523,62.7984,62.8446,6400.0
2014-02-12 13:25:00,81.62,81.66,81.6,81.63,2700.0,62.8523,62.8831,62.8369,62.86,2700.0
2014-02-12 13:30:00,81.61,81.67,81.61,81.66,5300.0,62.8446,62.8908,62.8446,62.8831,5300.0
2014-02-12 13:35:00,81.66,81.69,81.61,81.61,9100.0,62.8831,62.9062,62.8446,62.8446,9100.0
2014-02-12 13:40:00,81.59,81.66,81.59,81.65,5900.0,62.8292,62.8831,62.8292,62.8754,5900.0
2014-02-12 13:45:00,81.64,81.67,81.64,81.64,4900.0,62.8677,62.8908,62.8677,62.8677,4900.0
2014-02-12 13:50:00,81.63,81.65,81.62,81.63,3600.0,62.86,62.8754,62.8523,62.86,3600.0
2014-02-12 13:55:00,81.64,81.65,81.62,81.62,3400.0,62.8677,62.8754,62.8523,62.8523,3400.0
2014-02-12 14:00:00,81.62,81.68,81.62,81.68,6200.0,62.8523,62.8985,62.8523,62.8985,6200.0
2014-02-12 14:05:00,81.69,81.69,81.61,81.63,7300.0,62.9062,62.9062,62.8446,62.86,7300.0
2014-02-12 14:10:00,81.62,81.62,81.49,81.51,7100.0,62.8523,62.8523,62.7522,62.7676,7100.0
2014-02-12 14:15:00,81.5,81.53,81.49,81.53,3900.0,62.7599,62.783,62.7522,62.783,3900.0
2014-02-12 14:20:00,81.53,81.53,81.51,81.52,5500.0,62.783,62.783,62.7676,62.7753,5500.0
2014-02-12 14:25:00,81.52,81.52,81.46,81.48,5000.0,62.7753,62.7753,62.7291,62.7445,5000.0
2014-02-12 14:30:00,81.47,81.47,81.38,81.45,14900.0,62.7368,62.7368,62.6675,62.7214,14900.0
2014-02-12 14:35:00,81.44,81.46,81.42,81.45,16100.0,62.7137,62.7291,62.6983,62.7214,16100.0
2014-02-12 14:40:00,81.45,81.46,81.44,81.45,7900.0,62.7214,62.7291,62.7137,62.7214,7900.0
2014-02-12 14:45:00,81.43,81.45,81.41,81.45,7700.0,62.706,62.7214,62.6906,62.7214,7700.0
2014-02-12 14:50:00,81.45,81.48,81.43,81.47,9400.0,62.7214,62.7445,62.706,62.7368,9400.0
2014-02-12 14:55:00,81.47,81.5,81.43,81.5,6000.0,62.7368,62.7599,62.706,62.7599,6000.0
2014-02-12 15:00:00,81.51,81.59,81.51,81.55,22900.0,62.7676,62.8292,62.7676,62.7984,22900.0
2014-02-12 15:05:00,81.55,81.57,81.49,81.57,9400.0,62.7984,62.8138,62.7522,62.8138,9400.0
2014-02-12 15:10:00,81.57,81.58,81.54,81.58,9900.0,62.8138,62.8215,62.7907,62.8215,9900.0
2014-02-12 15:15:00,81.59,81.68,81.59,81.66,15500.0,62.8292,62.8985,62.8292,62.8831,15500.0
2014-02-12 15:20:00,81.66,81.67,81.61,81.65,13900.0,62.8831,62.8908,62.8446,62.8754,13900.0
2014-02-12 15:25:00,81.65,81.66,81.61,81.62,22300.0,62.8754,62.8831,62.8446,62.8523,22300.0
2014-02-12 15:30:00,81.62,81.68,81.61,81.65,14100.0,62.8523,62.8985,62.8446,62.8754,14100.0
2014-02-12 15:35:00,81.64,81.65,81.57,81.6,17400.0,62.8677,62.8754,62.8138,62.8369,17400.0
2014-02-12 15:40:00,81.59,81.75,81.59,81.73,25500.0,62.8292,62.9524,62.8292,62.937,25500.0
2014-02-12 15:45:00,81.74,81.76,81.69,81.69,32400.0,62.9447,62.9601,62.9062,62.9062,32400.0
2014-02-12 15:50:00,81.69,81.7,81.64,81.65,31600.0,62.9062,62.9139,62.8677,62.8754,31600.0
2014-02-12 15:55:00,81.65,81.8,81.65,81.79,80800.0,62.8754,62.9909,62.8754,62.9832,80800.0
2014-02-13 09:30:00,81.31,81.41,81.16,81.41,28500.0,62.6136,62.6906,62.4981,62.6906,28500.0
2014-02-13 09:35:00,81.46,81.95,81.46,81.9,31500.0,62.7291,63.1065,62.7291,63.068,31500.0
2014-02-13 09:40:00,81.82,81.97,81.7,81.92,14600.0,63.0064,63.1219,62.9139,63.0834,14600.0
2014-02-13 09:45:00,81.92,82.05,81.88,82.04,30500.0,63.0834,63.1835,63.0526,63.1758,30500.0
2014-02-13 09:50:00,82.04,82.35,82.04,82.35,21200.0,63.1758,63.4145,63.1758,63.4145,21200.0
2014-02-13 09:55:00,82.35,82.35,82.25,82.27,18200.0,63.4145,63.4145,63.3375,63.3529,18200.0
2014-02-13 10:00:00,82.28,82.29,82.15,82.27,29800.0,63.3606,63.3683,63.2605,63.3529,29800.0
2014-02-13 10:05:00,82.28,82.41,82.22,82.41,11000.0,63.3606,63.4607,63.3144,63.4607,11000.0
2014-02-13 10:10:00,82.39,82.6,82.39,82.6,31300.0,63.4453,63.607,63.4453,63.607,31300.0
2014-02-13 10:15:00,82.6,82.83,82.6,82.81,38800.0,63.607,63.7841,63.607,63.7687,38800.0
2014-02-13 10:20:00,82.82,82.86,82.72,82.72,59200.0,63.7764,63.8072,63.6994,63.6994,59200.0
2014-02-13 10:25:00,82.74,82.79,82.73,82.76,17800.0,63.7148,63.7533,63.7071,63.7302,17800.0
2014-02-13 10:30:00,82.77,82.78,82.68,82.71,22600.0,63.7379,63.7456,63.6686,63.6917,22600.0
2014-02-13 10:35:00,82.72,82.72,82.61,82.68,10300.0,63.6994,63.6994,63.6147,63.6686,10300.0
2014-02-13 10:40:00,82.66,82.69,82.65,82.66,6700.0,63.6532,63.6763,63.6455,63.6532,6700.0
2014-02-13 10:45:00,82.69,82.71,82.66,82.7,17300.0,63.6763,63.6917,63.6532,63.684,17300.0
2014-02-13 10:50:00,82.69,82.9,82.67,82.87,19100.0,63.6763,63.838,63.6609,63.8149,19100.0
2014-02-13 10:55:00,82.85,82.91,82.84,82.86,22300.0,63.7995,63.8457,63.7918,63.8072,22300.0
2014-02-13 11:00:00,82.84,82.84,82.65,82.65,10700.0,63.7918,63.7918,63.6455,63.6455,10700.0
2014-02-13 11:05:00,82.63,82.66,82.54,82.65,10600.0,63.6301,63.6532,63.5608,63.6455,10600.0
2014-02-13 11:10:00,82.64,82.7,82.6,82.69,8000.0,63.6378,63.684,63.607,63.6763,8000.0
2014-02-13 11:15:00,82.67,82.75,82.66,82.72,6800.0,63.6609,63.7225,63.6532,63.6994,6800.0
2014-02-13 11:20:00,82.74,82.79,82.73,82.76,11000.0,63.7148,63.7533,63.7071,63.7302,11000.0
2014-02-13 11:25:00,82.74,82.79,82.73,82.76,6800.0,63.7148,63.7533,63.7071,63.7302,6800.0
2014-02-13 11:30:00,82.75,82.75,82.63,82.64,14000.0,63.7225,63.7225,63.6301,63.6378,14000.0
2014-02-13 11:35:00,82.61,82.63,82.5,82.5,4300.0,63.6147,63.6301,63.53,63.53,4300.0
2014-02-13 11:40:00,82.5,82.54,82.48,82.54,8500.0,63.53,63.5608,63.5146,63.5608,8500.0
2014-02-13 11:45:00,82.56,82.59,82.55,82.56,6600.0,63.5762,63.5993,63.5685,63.5762,6600.0
2014-02-13 11:50:00,82.58,82.58,82.53,82.54,3300.0,63.5916,63.5916,63.5531,63.5608,3300.0
2014-02-13 11:55:00,82.53,82.54,82.47,82.48,4100.0,63.5531,63.5608,63.5069,63.5146,4100.0
2014-02-13 12:00:00,82.48,82.48,82.37,82.38,9100.0,63.5146,63.5146,63.4299,63.4376,9100.0
2014-02-13 12:05:00,82.38,82.4,82.38,82.39,4200.0,63.4376,63.453,63.4376,63.4453,4200.0
2014-02-13 12:10:00,82.39,82.45,82.39,82.41,4300.0,63.4453,63.4915,63.4453,63.4607,4300.0
2014-02-13 12:15:00,82.39,82.39,82.35,82.38,5200.0,63.4453,63.4453,63.4145,63.4376,5200.0
2014-02-13 12:20:00,82.39,82.39,82.34,82.34,3800.0,63.4453,63.4453,63.4068,63.4068,3800.0
2014-02-13 12:25:00,82.32,82.4,82.32,82.4,5900.0,63.3914,63.453,63.3914,63.453,5900.0
2014-02-13 12:30:00,82.42,82.43,82.39,82.42,3500.0,63.4684,63.4761,63.4453,63.4684,3500.0
2014-02-13 12:35:00,82.4,82.42,82.39,82.39,4400.0,63.453,63.4684,63.4453,63.4453,4400.0
2014-02-13 12:40:00,82.4,82.4,82.37,82.37,5000.0,63.453,63.453,63.4299,63.4299,5000.0
2014-02-13 12:45:00,82.36,82.38,82.32,82.34,7100.0,63.4222,63.4376,63.3914,63.4068,7100.0
2014-02-13 12:50:00,82.38,82.45,82.38,82.41,3700.0,63.4376,63.4915,63.4376,63.4607,3700.0
2014-02-13 12:55:00,82.4,82.49,82.37,82.48,7300.0,63.453,63.5223,63.4299,63.5146,7300.0
2014-02-13 13:00:00,82.48,82.52,82.45,82.52,4300.0,63.5146,63.5454,63.4915,63.5454,4300.0
2014-02-13 13:05:00,82.52,82.57,82.52,82.55,9100.0,63.5454,63.5839,63.5454,63.5685,9100.0
2014-02-13 13:10:00,82.54,82.57,82.51,82.52,8900.0,63.5608,63.5839,63.5377,63.5454,8900.0
2014-02-13 13:15:00,82.52,82.66,82.52,82.66,7900.0,63.5454,63.6532,63.5454,63.6532,7900.0
2014-02-13 13:20:00,82.67,82.68,82.62,82.63,6300.0,63.6609,63.6686,63.6224,63.6301,6300.0
2014-02-13 13:25:00,82.64,82.67,82.64,82.67,5700.0,63.6378,63.6609,63.6378,63.6609,5700.0
2014-02-13 13:30:00,82.66,82.67,82.61,82.64,12900.0,63.6532,63.6609,63.6147,63.6378,12900.0
2014-02-13 13:35:00,82.63,82.7,82.62,82.68,11500.0,63.6301,63.684,63.6224,63.6686,11500.0
2014-02-13 13:40:00,82.68,82.72,82.67,82.7,25700.0,63.6686,63.6994,63.6609,63.684,25700.0
2014-02-13 13:45:00,82.7,82.73,82.7,82.71,8900.0,63.684,63.7071,63.684,63.6917,8900.0
2014-02-13 13:50:00,82.71,82.72,82.69,82.7,7400.0,63.6917,63.6994,63.6763,63.684,7400.0
2014-02-13 13:55:00,82.7,82.72,82.69,82.7,6800.0,63.684,63.6994,63.6763,63.684,6800.0
2014-02-13 14:00:00,82.71,82.74,82.7,82.71,9200.0,63.6917,63.7148,63.684,63.6917,9200.0
2014-02-13 14:05:00,82.72,82.78,82.71,82.77,8700.0,63.6994,63.7456,63.6917,63.7379,8700.0
2014-02-13 14:10:00,82.77,82.78,82.74,82.76,8000.0,63.7379,63.7456,63.7148,63.7302,8000.0
2014-02-13 14:15:00,82.75,82.76,82.59,82.6,32400.0,63.7225,63.7302,63.5993,63.607,32400.0
2014-02-13 14:20:00,82.61,82.61,82.56,82.58,11100.0,63.6147,63.6147,63.5762,63.5916,11100.0
2014-02-13 14:25:00,82.58,82.61,82.55,82.55,6600.0,63.5916,63.6147,63.5685,63.5685,6600.0
2014-02-13 14:30:00,82.55,82.61,82.55,82.6,9800.0,63.5685,63.6147,63.5685,63.607,9800.0
2014-02-13 14:35:00,82.6,82.62,82.6,82.61,5500.0,63.607,63.6224,63.607,63.6147,5500.0
2014-02-13 14:40:00,82.62,82.69,82.62,82.66,13000.0,63.6224,63.6763,63.6224,63.6532,13000.0
2014-02-13 14:45:00,82.67,82.8,82.65,82.79,11800.0,63.6609,63.761,63.6455,63.7533,11800.0
2014-02-13 14:50:00,82.8,82.81,82.76,82.78,12400.0,63.761,63.7687,63.7302,63.7456,12400.0
2014-02-13 14:55:00,82.79,82.8,82.68,82.73,18700.0,63.7533,63.761,63.6686,63.7071,18700.0
2014-02-13 15:00:00,82.72,82.77,82.65,82.67,26300.0,63.6994,63.7379,63.6455,63.6609,26300.0
2014-02-13 15:05:00,82.67,82.74,82.65,82.71,14600.0,63.6609,63.7148,63.6455,63.6917,14600.0
2014-02-13 15:10:00,82.72,82.72,82.64,82.64,16100.0,63.6994,63.6994,63.6378,63.6378,16100.0
2014-02-13 15:15:00,82.63,82.64,82.61,82.63,17800.0,63.6301,63.6378,63.6147,63.6301,17800.0
2014-02-13 15:20:00,82.63,82.64,82.56,82.57,11500.0,63.6301,63.6378,63.5762,63.5839,11500.0
2014-02-13 15:25:00,82.57,82.59,82.55,82.56,18700.0,63.5839,63.5993,63.5685,63.5762,18700.0
2014-02-13 15:30:00,82.58,82.67,82.58,82.65,15200.0,63.5916,63.6609,63.5916,63.6455,15200.0
2014-02-13 15:35:00,82.64,82.66,82.63,82.65,11400.0,63.6378,63.6532,63.6301,63.6455,11400.0
2014-02-13 15:40:00,82.65,82.67,82.62,82.65,19600.0,63.6455,63.6609,63.6224,63.6455,19600.0
2014-02-13 15:45:00,82.66,82.69,82.57,82.61,49800.0,63.6532,63.6763,63.5839,63.6147,49800.0
2014-02-13 15:50:00,82.62,82.65,82.59,82.59,48500.0,63.6224,63.6455,63.5993,63.5993,48500.0
2014-02-13 15:55:00,82.61,82.61,82.41,82.45,151900.0,63.6147,63.6147,63.4607,63.4915,151900.0
2014-02-14 09:30:00,82.57,82.94,82.52,82.94,37700.0,63.5839,63.8688,63.5454,63.8688,37700.0
2014-02-14 09:35:00,82.94,83.26,82.93,83.1,16800.0,63.8688,64.1152,63.8611,63.992,16800.0
2014-02-14 09:40:00,83.01,83.08,82.59,82.75,10100.0,63.9227,63.9766,63.5993,63.7225,10100.0
2014-02-14 09:45:00,82.78,82.96,82.78,82.9,6200.0,63.7456,63.8842,63.7456,63.838,6200.0
2014-02-14 09:50:00,82.85,83.29,82.53,82.82,52600.0,63.7995,64.1383,63.5531,63.7764,52600.0
2014-02-14 09:55:00,82.76,82.91,82.75,82.83,13300.0,63.7302,63.8457,63.7225,63.7841,13300.0
2014-02-14 10:00:00,82.82,82.85,82.74,82.76,20800.0,63.7764,63.7995,63.7148,63.7302,20800.0
2014-02-14 10:05:00,82.72,82.76,82.62,82.7,15500.0,63.6994,63.7302,63.6224,63.684,15500.0
2014-02-14 10:10:00,82.72,82.93,82.72,82.77,16600.0,63.6994,63.8611,63.6994,63.7379,16600.0
2014-02-14 10:15:00,82.78,82.86,82.78,82.84,12400.0,63.7456,63.8072,63.7456,63.7918,12400.0
2014-02-14 10:20:00,82.79,82.89,82.78,82.81,10700.0,63.7533,63.8303,63.7456,63.7687,10700.0
2014-02-14 10:25:00,82.78,82.89,82.77,82.86,20100.0,63.7456,63.8303,63.7379,63.8072,20100.0
2014-02-14 10:30:00,82.85,83.0,82.79,82.95,23100.0,63.7995,63.915,63.7533,63.8765,23100.0
2014-02-14 10:35:00,82.95,83.0,82.83,82.88,24700.0,63.8765,63.915,63.7841,63.8226,24700.0
2014-02-14 10:40:00,82.86,82.95,82.86,82.88,5500.0,63.8072,63.8765,63.8072,63.8226,5500.0
2014-02-14 10:45:00,82.88,82.97,82.88,82.95,5500.0,63.8226,63.8919,63.8226,63.8765,5500.0
2014-02-14 10:50:00,82.92,83.0,82.88,82.9,4600.0,63.8534,63.915,63.8226,63.838,4600.0
2014-02-14 10:55:00,82.87,82.88,82.79,82.79,6300.0,63.8149,63.8226,63.7533,63.7533,6300.0
2014-02-14 11:00:00,82.77,82.88,82.77,82.87,7400.0,63.7379,63.8226,63.7379,63.8149,7400.0
2014-02-14 11:05:00,82.87,82.93,82.86,82.86,5400.0,63.8149,63.8611,63.8072,63.8072,5400.0
2014-02-14 11:10:00,82.89,82.98,82.88,82.92,6300.0,63.8303,63.8996,63.8226,63.8534,6300.0
2014-02-14 11:15:00,82.93,82.93,82.82,82.84,6600.0,63.8611,63.8611,63.7764,63.7918,6600.0
2014-02-14 11:20:00,82.84,82.91,82.8,82.9,11400.0,63.7918,63.8457,63.761,63.838,11400.0
2014-02-14 11:25:00,82.9,82.91,82.86,82.86,9300.0,63.838,63.8457,63.8072,63.8072,9300.0
2014-02-14 11:30:00,82.86,82.92,82.86,82.91,5700.0,63.8072,63.8534,63.8072,63.8457,5700.0
2014-02-14 11:35:00,82.9,82.94,82.89,82.94,2800.0,63.838,63.8688,63.8303,63.8688,2800.0
2014-02-14 11:40:00,82.93,82.95,82.87,82.87,3500.0,63.8611,63.8765,63.8149,63.8149,3500.0
2014-02-14 11:45:00,82.87,82.87,82.84,82.85,2800.0,63.8149,63.8149,63.7918,63.7995,2800.0
2014-02-14 11:50:00,82.84,82.91,82.79,82.88,8900.0,63.7918,63.8457,63.7533,63.8226,8900.0
2014-02-14 11:55:00,82.88,82.88,82.84,82.84,3300.0,63.8226,63.8226,63.7918,63.7918,3300.0
2014-02-14 12:00:00,82.84,82.84,82.76,82.76,2900.0,63.7918,63.7918,63.7302,63.7302,2900.0
2014-02-14 12:05:00,82.76,82.78,82.7,82.71,8300.0,63.7302,63.7456,63.684,63.6917,8300.0
2014-02-14 12:10:00,82.71,82.73,82.67,82.71,6000.0,63.6917,63.7071,63.6609,63.6917,6000.0
2014-02-14 12:15:00,82.71,82.73,82.71,82.72,3000.0,63.6917,63.7071,63.6917,63.6994,3000.0
2014-02-14 12:20:00,82.73,82.77,82.73,82.77,3300.0,63.7071,63.7379,63.7071,63.7379,3300.0
2014-02-14 12:25:00,82.78,82.82,82.77,82.79,6200.0,63.7456,63.7764,63.7379,63.7533,6200.0
2014-02-14 12:30:00,82.78,82.78,82.75,82.75,2200.0,63.7456,63.7456,63.7225,63.7225,2200.0
2014-02-14 12:35:00,82.76,82.78,82.69,82.69,7700.0,63.7302,63.7456,63.6763,63.6763,7700.0
2014-02-14 12:40:00,82.69,82.76,82.69,82.76,1200.0,63.6763,63.7302,63.6763,63.7302,1200.0
2014-02-14 12:45:00,82.78,82.8,82.78,82.79,2200.0,63.7456,63.761,63.7456,63.7533,2200.0
2014-02-14 12:50:00,82.8,82.82,82.78,82.79,3900.0,63.761,63.7764,63.7456,63.7533,3900.0
2014-02-14 12:55:00,82.79,82.79,82.75,82.79,3800.0,63.7533,63.7533,63.7225,63.7533,3800.0
2014-02-14 13:00:00,82.82,82.82,82.75,82.76,3300.0,63.7764,63.7764,63.7225,63.7302,3300.0
2014-02-14 13:05:00,82.77,82.82,82.76,82.81,5300.0,63.7379,63.7764,63.7302,63.7687,5300.0
2014-02-14 13:10:00,82.82,82.86,82.82,82.85,4800.0,63.7764,63.8072,63.7764,63.7995,4800.0
2014-02-14 13:15:00,82.85,82.89,82.85,82.86,4400.0,63.7995,63.8303,63.7995,63.8072,4400.0
2014-02-14 13:20:00,82.84,82.89,82.83,82.89,5900.0,63.7918,63.8303,63.7841,63.8303,5900.0
2014-02-14 13:25:00,82.89,82.93,82.88,82.89,5500.0,63.8303,63.8611,63.8226,63.8303,5500.0
2014-02-14 13:30:00,82.89,82.94,82.88,82.89,4500.0,63.8303,63.8688,63.8226,63.8303,4500.0
2014-02-14 13:35:00,82.89,82.95,82.89,82.93,23700.0,63.8303,63.8765,63.8303,63.8611,23700.0
2014-02-14 13:40:00,82.94,83.0,82.94,82.98,11000.0,63.8688,63.915,63.8688,63.8996,11000.0
2014-02-14 13:45:00,82.97,83.0,82.97,82.98,6100.0,63.8919,63.915,63.8919,63.8996,6100.0
2014-02-14 13:50:00,83.01,83.12,83.01,83.11,5000.0,63.9227,64.0074,63.9227,63.9997,5000.0
2014-02-14 13:55:00,83.11,83.17,83.11,83.16,19000.0,63.9997,64.0459,63.9997,64.0382,19000.0
2014-02-14 14:00:00,83.13,83.14,83.1,83.14,3600.0,64.0151,64.0228,63.992,64.0228,3600.0
2014-02-14 14:05:00,83.14,83.15,83.07,83.08,5400.0,64.0228,64.0305,63.9689,63.9766,5400.0
2014-02-14 14:10:00,83.07,83.1,83.03,83.08,25200.0,63.9689,63.992,63.9381,63.9766,25200.0
2014-02-14 14:15:00,83.08,83.12,83.06,83.1,10700.0,63.9766,64.0074,63.9612,63.992,10700.0
2014-02-14 14:20:00,83.11,83.19,83.11,83.18,10200.0,63.9997,64.0613,63.9997,64.0536,10200.0
2014-02-14 14:25:00,83.18,83.21,83.18,83.19,6700.0,64.0536,64.0767,64.0536,64.0613,6700.0
2014-02-14 14:30:00,83.18,83.22,83.14,83.15,9700.0,64.0536,64.0844,64.0228,64.0305,9700.0
2014-02-14 14:35:00,83.14,83.27,83.14,83.27,18100.0,64.0228,64.1229,64.0228,64.1229,18100.0
2014-02-14 14:40:00,83.26,83.27,83.19,83.25,13600.0,64.1152,64.1229,64.0613,64.1075,13600.0
2014-02-14 14:45:00,83.26,83.31,83.25,83.27,8000.0,64.1152,64.1537,64.1075,64.1229,8000.0
2014-02-14 14:50:00,83.28,83.29,83.25,83.26,5900.0,64.1306,64.1383,64.1075,64.1152,5900.0
2014-02-14 14:55:00,83.27,83.32,83.25,83.27,8700.0,64.1229,64.1614,64.1075,64.1229,8700.0
2014-02-14 15:00:00,83.26,83.31,83.23,83.31,9100.0,64.1152,64.1537,64.0921,64.1537,9100.0
2014-02-14 15:05:00,83.32,83.35,83.26,83.28,6600.0,64.1614,64.1845,64.1152,64.1306,6600.0
2014-02-14 15:10:00,83.27,83.3,83.25,83.25,21200.0,64.1229,64.146,64.1075,64.1075,21200.0
2014-02-14 15:15:00,83.22,83.22,83.09,83.09,9700.0,64.0844,64.0844,63.9843,63.9843,9700.0
2014-02-14 15:20:00,83.08,83.12,83.06,83.09,12600.0,63.9766,64.0074,63.9612,63.9843,12600.0
2014-02-14 15:25:00,83.1,83.18,83.09,83.18,8900.0,63.992,64.0536,63.9843,64.0536,8900.0
2014-02-14 15:30:00,83.19,83.2,83.16,83.2,10700.0,64.0613,64.069,64.0382,64.069,10700.0
2014-02-14 15:35:00,83.2,83.23,83.19,83.21,8400.0,64.069,64.0921,64.0613,64.0767,8400.0
2014-02-14 15:40:00,83.2,83.2,83.13,83.17,15000.0,64.069,64.069,64.0151,64.0459,15000.0
2014-02-14 15:45:00,83.16,83.17,83.08,83.1,18600.0,64.0382,64.0459,63.9766,63.992,18600.0
2014-02-14 15:50:00,83.1,83.15,83.08,83.1,30500.0,63.992,64.0305,63.9766,63.992,30500.0
2014-02-14 15:55:00,83.1,83.17,83.06,83.17,58600.0,63.992,64.0459,63.9612,64.0459,58600.0
2014-02-18 09:30:00,83.3,83.4,83.02,83.11,40700.0,64.146,64.223,63.9304,63.9997,40700.0
2014-02-18 09:35:00,83.06,83.09,82.77,82.97,35900.0,63.9612,63.9843,63.7379,63.8919,35900.0
2014-02-18 09:40:00,82.94,82.99,82.62,82.89,17100.0,63.8688,63.9073,63.6224,63.8303,17100.0
2014-02-18 09:45:00,82.89,83.15,82.89,83.04,52900.0,63.8303,64.0305,63.8303,63.9458,52900.0
2014-02-18 09:50:00,83.04,83.17,82.92,82.99,19300.0,63.9458,64.0459,63.8534,63.9073,19300.0
2014-02-18 09:55:00,82.99,83.06,82.86,82.99,35100.0,63.9073,63.9612,63.8072,63.9073,35100.0
2014-02-18 10:00:00,83.02,83.3,82.95,83.05,105400.0,63.9304,64.146,63.8765,63.9535,105400.0
2014-02-18 10:05:00,83.06,83.2,82.99,83.11,45200.0,63.9612,64.069,63.9073,63.9997,45200.0
2014-02-18 10:10:00,83.11,83.12,83.04,83.05,22400.0,63.9997,64.0074,63.9458,63.9535,22400.0
2014-02-18 10:15:00,83.05,83.11,82.95,83.1,26500.0,63.9535,63.9997,63.8765,63.992,26500.0
2014-02-18 10:20:00,83.09,83.14,83.05,83.1,24400.0,63.9843,64.0228,63.9535,63.992,24400.0
2014-02-18 10:25:00,83.11,83.22,83.11,83.13,13900.0,63.9997,64.0844,63.9997,64.0151,13900.0
2014-02-18 10:30:00,83.15,83.2,83.11,83.18,23100.0,64.0305,64.069,63.9997,64.0536,23100.0
2014-02-18 10:35:00,83.18,83.24,83.12,83.19,23500.0,64.0536,64.0998,64.0074,64.0613,23500.0
2014-02-18 10:40:00,83.2,83.28,83.15,83.16,32900.0,64.069,64.1306,64.0305,64.0382,32900.0
2014-02-18 10:45:00,83.17,83.17,83.02,83.12,11500.0,64.0459,64.0459,63.9304,64.0074,11500.0
2014-02-18 10:50:00,83.15,83.15,83.03,83.11,18200.0,64.0305,64.0305,63.9381,63.9997,18200.0
2014-02-18 10:55:00,83.12,83.16,83.11,83.13,11300.0,64.0074,64.0382,63.9997,64.0151,11300.0
2014-02-18 11:00:00,83.11,83.13,83.07,83.09,16400.0,63.9997,64.0151,63.9689,63.9843,16400.0
2014-02-18 11:05:00,83.1,83.15,83.08,83.12,11300.0,63.992,64.0305,63.9766,64.0074,11300.0
2014-02-18 11:10:00,83.13,83.18,83.06,83.17,39000.0,64.0151,64.0536,63.9612,64.0459,39000.0
2014-02-18 11:15:00,83.18,83.19,83.16,83.17,16100.0,64.0536,64.0613,64.0382,64.0459,16100.0
2014-02-18 11:20:00,83.17,83.17,83.06,83.09,13300.0,64.0459,64.0459,63.9612,63.9843,13300.0
2014-02-18 11:25:00,83.12,83.12,83.03,83.06,8700.0,64.0074,64.0074,63.9381,63.9612,8700.0
2014-02-18 11:30:00,83.06,83.16,83.06,83.1,6300.0,63.9612,64.0382,63.9612,63.992,6300.0
2014-02-18 11:35:00,83.09,83.11,83.06,83.11,9100.0,63.9843,63.9997,63.9612,63.9997,9100.0
2014-02-18 11:40:00,83.11,83.25,83.11,83.25,7800.0,63.9997,64.1075,63.9997,64.1075,7800.0
2014-02-18 11:45:00,83.26,83.29,83.19,83.19,7800.0,64.1152,64.1383,64.0613,64.0613,7800.0
2014-02-18 11:50:00,83.18,83.19,83.13,83.14,4500.0,64.0536,64.0613,64.0151,64.0228,4500.0
2014-02-18 11:55:00,83.15,83.15,83.02,83.03,9300.0,64.0305,64.0305,63.9304,63.9381,9300.0
2014-02-18 12:00:00,83.05,83.1,82.99,83.06,9100.0,63.9535,63.992,63.9073,63.9612,9100.0
2014-02-18 12:05:00,83.08,83.13,83.05,83.07,7500.0,63.9766,64.0151,63.9535,63.9689,7500.0
2014-02-18 12:10:00,83.06,83.11,83.04,83.06,9900.0,63.9612,63.9997,63.9458,63.9612,9900.0
2014-02-18 12:15:00,83.05,83.08,83.03,83.04,6900.0,63.9535,63.9766,63.9381,63.9458,6900.0
2014-02-18 12:20:00,83.04,83.17,83.04,83.16,5900.0,63.9458,64.0459,63.9458,64.0382,5900.0
2014-02-18 12:25:00,83.18,83.2,83.15,83.16,7100.0,64.0536,64.069,64.0305,64.0382,7100.0
2014-02-18 12:30:00,83.16,83.17,83.13,83.14,6900.0,64.0382,64.0459,64.0151,64.0228,6900.0
2014-02-18 12:35:00,83.14,83.15,83.12,83.13,5800.0,64.0228,64.0305,64.0074,64.0151,5800.0
2014-02-18 12:40:00,83.14,83.14,83.09,83.09,5600.0,64.0228,64.0228,63.9843,63.9843,5600.0
2014-02-18 12:45:00,83.09,83.13,83.09,83.11,10600.0,63.9843,64.0151,63.9843,63.9997,10600.0
2014-02-18 12:50:00,83.11,83.14,83.08,83.08,22600.0,63.9997,64.0228,63.9766,63.9766,22600.0
2014-02-18 12:55:00,83.06,83.13,83.0,83.12,8100.0,63.9612,64.0151,63.915,64.0074,8100.0
2014-02-18 13:00:00,83.13,83.14,83.08,83.1,9600.0,64.0151,64.0228,63.9766,63.992,9600.0
2014-02-18 13:05:00,83.11,83.13,83.1,83.12,6600.0,63.9997,64.0151,63.992,64.0074,6600.0
2014-02-18 13:10:00,83.11,83.15,83.06,83.15,36800.0,63.9997,64.0305,63.9612,64.0305,36800.0
2014-02-18 13:15:00,83.16,83.29,83.16,83.29,11100.0,64.0382,64.1383,64.0382,64.1383,11100.0
2014-02-18 13:20:00,83.29,83.39,83.29,83.39,28400.0,64.1383,64.2153,64.1383,64.2153,28400.0
2014-02-18 13:25:00,83.4,83.48,83.4,83.44,22500.0,64.223,64.2847,64.223,64.2538,22500.0
2014-02-18 13:30:00,83.45,83.46,83.39,83.46,10800.0,64.2615,64.2692,64.2153,64.2692,10800.0
2014-02-18 13:35:00,83.44,83.44,83.36,83.36,4100.0,64.2538,64.2538,64.1922,64.1922,4100.0
2014-02-18 13:40:00,83.37,83.39,83.35,83.35,4500.0,64.1999,64.2153,64.1845,64.1845,4500.0
2014-02-18 13:45:00,83.35,83.36,83.28,83.28,8800.0,64.1845,64.1922,64.1306,64.1306,8800.0
2014-02-18 13:50:00,83.28,83.3,83.26,83.26,3600.0,64.1306,64.146,64.1152,64.1152,3600.0
2014-02-18 13:55:00,83.27,83.28,83.24,83.26,5800.0,64.1229,64.1306,64.0998,64.1152,5800.0
2014-02-18 14:00:00,83.26,83.26,83.21,83.21,4700.0,64.1152,64.1152,64.0767,64.0767,4700.0
2014-02-18 14:05:00,83.19,83.2,83.17,83.17,4500.0,64.0613,64.069,64.0459,64.0459,4500.0
2014-02-18 14:10:00,83.18,83.27,83.17,83.27,9200.0,64.0536,64.1229,64.0459,64.1229,9200.0
2014-02-18 14:15:00,83.27,83.29,83.25,83.25,5500.0,64.1229,64.1383,64.1075,64.1075,5500.0
2014-02-18 14:20:00,83.24,83.25,83.17,83.18,5600.0,64.0998,64.1075,64.0459,64.0536,5600.0
2014-02-18 14:25:00,83.19,83.2,83.15,83.15,7800.0,64.0613,64.069,64.0305,64.0305,7800.0
2014-02-18 14:30:00,83.14,83.17,83.12,83.13,5200.0,64.0228,64.0459,64.0074,64.0151,5200.0
2014-02-18 14:35:00,83.14,83.15,83.11,83.14,3800.0,64.0228,64.0305,63.9997,64.0228,3800.0
2014-02-18 14:40:00,83.15,83.21,83.15,83.21,3900.0,64.0305,64.0767,64.0305,64.0767,3900.0
2014-02-18 14:45:00,83.2,83.27,83.2,83.26,6200.0,64.069,64.1229,64.069,64.1152,6200.0
2014-02-18 14:50:00,83.26,83.26,83.25,83.25,8000.0,64.1152,64.1152,64.1075,64.1075,8000.0
2014-02-18 14:55:00,83.26,83.27,83.22,83.23,13400.0,64.1152,64.1229,64.0844,64.0921,13400.0
2014-02-18 15:00:00,83.22,83.22,83.17,83.17,17000.0,64.0844,64.0844,64.0459,64.0459,17000.0
2014-02-18 15:05:00,83.2,83.22,83.18,83.22,5600.0,64.069,64.0844,64.0536,64.0844,5600.0
2014-02-18 15:10:00,83.21,83.26,83.21,83.26,6000.0,64.0767,64.1152,64.0767,64.1152,6000.0
2014-02-18 15:15:00,83.25,83.25,83.22,83.23,5600.0,64.1075,64.1075,64.0844,64.0921,5600.0
2014-02-18 15:20:00,83.23,83.41,83.22,83.4,17800.0,64.0921,64.2307,64.0844,64.223,17800.0
2014-02-18 15:25:00,83.4,83.43,83.39,83.43,9600.0,64.223,64.2461,64.2153,64.2461,9600.0
2014-02-18 15:30:00,83.43,83.44,83.4,83.42,12600.0,64.2461,64.2538,64.223,64.2384,12600.0
2014-02-18 15:35:00,83.42,83.52,83.42,83.52,24500.0,64.2384,64.3155,64.2384,64.3155,24500.0
2014-02-18 15:40:00,83.53,83.54,83.5,83.51,17300.0,64.3232,64.3309,64.3001,64.3078,17300.0
2014-02-18 15:45:00,83.52,83.52,83.45,83.46,33900.0,64.3155,64.3155,64.2615,64.2692,33900.0
2014-02-18 15:50:00,83.45,83.51,83.45,83.5,33100.0,64.2615,64.3078,64.2615,64.3001,33100.0
2014-02-18 15:55:00,83.51,83.56,83.38,83.53,120000.0,64.3078,64.3463,64.2076,64.3232,120000.0
2014-02-19 09:30:00,83.32,83.64,83.32,83.5,38200.0,64.1614,64.4079,64.1614,64.3001,38200.0
2014-02-19 09:35:00,83.5,83.8,83.5,83.59,21700.0,64.3001,64.5311,64.3001,64.3694,21700.0
2014-02-19 09:40:00,83.57,83.59,83.5,83.59,17400.0,64.354,64.3694,64.3001,64.3694,17400.0
2014-02-19 09:45:00,83.62,83.74,83.56,83.68,14400.0,64.3925,64.4849,64.3463,64.4387,14400.0
2014-02-19 09:50:00,83.65,83.75,83.59,83.73,9000.0,64.4156,64.4926,64.3694,64.4772,9000.0
2014-02-19 09:55:00,83.71,83.73,83.66,83.67,6800.0,64.4618,64.4772,64.4233,64.431,6800.0
2014-02-19 10:00:00,83.66,83.86,83.64,83.81,19600.0,64.4233,64.5773,64.4079,64.5388,19600.0
2014-02-19 10:05:00,83.82,83.93,83.81,83.93,13500.0,64.5465,64.6312,64.5388,64.6312,13500.0
2014-02-19 10:10:00,83.91,84.13,83.9,84.11,24500.0,64.6158,64.7852,64.6081,64.7698,24500.0
2014-02-19 10:15:00,84.12,84.27,84.11,84.25,16500.0,64.7775,64.893,64.7698,64.8776,16500.0
2014-02-19 10:20:00,84.23,84.29,84.2,84.27,8300.0,64.8622,64.9084,64.8391,64.893,8300.0
2014-02-19 10:25:00,84.24,84.35,84.21,84.32,9200.0,64.8699,64.9546,64.8468,64.9315,9200.0
2014-02-19 10:30:00,84.33,84.33,84.17,84.22,10500.0,64.9392,64.9392,64.816,64.8545,10500.0
2014-02-19 10:35:00,84.22,84.27,84.18,84.22,12600.0,64.8545,64.893,64.8237,64.8545,12600.0
2014-02-19 10:40:00,84.23,84.31,84.2,84.26,48600.0,64.8622,64.9238,64.8391,64.8853,48600.0
2014-02-19 10:45:00,84.26,84.26,84.14,84.15,16000.0,64.8853,64.8853,64.7929,64.8006,16000.0
2014-02-19 10:50:00,84.17,84.18,84.02,84.05,36700.0,64.816,64.8237,64.7005,64.7236,36700.0
2014-02-19 10:55:00,84.05,84.09,84.01,84.04,15500.0,64.7236,64.7544,64.6928,64.7159,15500.0
2014-02-19 11:00:00,84.05,84.08,84.0,84.03,21900.0,64.7236,64.7467,64.6851,64.7082,21900.0
2014-02-19 11:05:00,84.02,84.11,84.0,84.06,116600.0,64.7005,64.7698,64.6851,64.7313,116600.0
2014-02-19 11:10:00,84.06,84.1,84.01,84.03,7500.0,64.7313,64.7621,64.6928,64.7082,7500.0
2014-02-19 11:15:00,84.04,84.11,84.03,84.09,11700.0,64.7159,64.7698,64.7082,64.7544,11700.0
2014-02-19 11:20:00,84.08,84.24,84.08,84.21,7100.0,64.7467,64.8699,64.7467,64.8468,7100.0
2014-02-19 11:25:00,84.24,84.25,84.11,84.11,9100.0,64.8699,64.8776,64.7698,64.7698,9100.0
2014-02-19 11:30:00,84.08,84.11,84.05,84.07,8900.0,64.7467,64.7698,64.7236,64.739,8900.0
2014-02-19 11:35:00,84.07,84.13,84.05,84.13,6900.0,64.739,64.7852,64.7236,64.7852,6900.0
2014-02-19 11:40:00,84.11,84.2,84.11,84.19,9700.0,64.7698,64.8391,64.7698,64.8314,9700.0
2014-02-19 11:45:00,84.18,84.21,84.14,84.16,7900.0,64.8237,64.8468,64.7929,64.8083,7900.0
2014-02-19 11:50:00,84.17,84.23,84.15,84.2,4700.0,64.816,64.8622,64.8006,64.8391,4700.0
2014-02-19 11:55:00,84.2,84.27,83.99,83.99,20400.0,64.8391,64.893,64.6774,64.6774,20400.0
2014-02-19 12:00:00,83.99,84.06,83.96,84.04,28200.0,64.6774,64.7313,64.6543,64.7159,28200.0
2014-02-19 12:05:00,84.04,84.05,84.0,84.0,15100.0,64.7159,64.7236,64.6851,64.6851,15100.0
2014-02-19 12:10:00,84.0,84.04,84.0,84.03,13100.0,64.6851,64.7159,64.6851,64.7082,13100.0
2014-02-19 12:15:00,84.04,84.04,83.92,83.94,26300.0,64.7159,64.7159,64.6235,64.6389,26300.0
2014-02-19 12:20:00,83.94,83.95,83.79,83.84,18700.0,64.6389,64.6466,64.5234,64.5619,18700.0
2014-02-19 12:25:00,83.83,83.88,83.77,83.83,14000.0,64.5542,64.5927,64.508,64.5542,14000.0
2014-02-19 12:30:00,83.84,83.9,83.81,83.87,12600.0,64.5619,64.6081,64.5388,64.585,12600.0
2014-02-19 12:35:00,83.87,83.99,83.85,83.99,19900.0,64.585,64.6774,64.5696,64.6774,19900.0
2014-02-19 12:40:00,83.98,83.98,83.92,83.92,6700.0,64.6697,64.6697,64.6235,64.6235,6700.0
2014-02-19 12:45:00,83.93,83.97,83.9,83.92,6300.0,64.6312,64.662,64.6081,64.6235,6300.0
2014-02-19 12:50:00,83.92,83.95,83.89,83.95,25200.0,64.6235,64.6466,64.6004,64.6466,25200.0
2014-02-19 12:55:00,83.96,84.02,83.95,84.0,6200.0,64.6543,64.7005,64.6466,64.6851,6200.0
2014-02-19 13:00:00,84.0,84.04,84.0,84.04,10200.0,64.6851,64.7159,64.6851,64.7159,10200.0
2014-02-19 13:05:00,84.03,84.05,83.99,84.03,12000.0,64.7082,64.7236,64.6774,64.7082,12000.0
2014-02-19 13:10:00,84.05,84.12,84.02,84.11,5900.0,64.7236,64.7775,64.7005,64.7698,5900.0
2014-02-19 13:15:00,84.11,84.12,84.09,84.11,5000.0,64.7698,64.7775,64.7544,64.7698,5000.0
2014-02-19 13:20:00,84.1,84.14,84.09,84.14,7300.0,64.7621,64.7929,64.7544,64.7929,7300.0
2014-02-19 13:25:00,84.14,84.19,84.12,84.14,25700.0,64.7929,64.8314,64.7775,64.7929,25700.0
2014-02-19 13:30:00,84.14,84.18,84.13,84.14,23700.0,64.7929,64.8237,64.7852,64.7929,23700.0
2014-02-19 13:35:00,84.13,84.16,84.1,84.1,7200.0,64.7852,64.8083,64.7621,64.7621,7200.0
2014-02-19 13:40:00,84.07,84.12,84.05,84.12,7600.0,64.739,64.7775,64.7236,64.7775,7600.0
2014-02-19 13:45:00,84.13,84.14,84.13,84.14,4800.0,64.7852,64.7929,64.7852,64.7929,4800.0
2014-02-19 13:50:00,84.14,84.23,84.12,84.23,17200.0,64.7929,64.8622,64.7775,64.8622,17200.0
2014-02-19 13:55:00,84.23,84.23,84.17,84.18,14400.0,64.8622,64.8622,64.816,64.8237,14400.0
2014-02-19 14:00:00,84.15,84.23,84.06,84.06,17000.0,64.8006,64.8622,64.7313,64.7313,17000.0
2014-02-19 14:05:00,84.04,84.13,84.0,84.1,15400.0,64.7159,64.7852,64.6851,64.7621,15400.0
2014-02-19 14:10:00,84.1,84.1,84.01,84.03,6800.0,64.7621,64.7621,64.6928,64.7082,6800.0
2014-02-19 14:15:00,84.0,84.01,83.89,83.98,19100.0,64.6851,64.6928,64.6004,64.6697,19100.0
2014-02-19 14:20:00,83.98,84.03,83.89,84.03,17500.0,64.6697,64.7082,64.6004,64.7082,17500.0
2014-02-19 14:25:00,84.03,84.09,83.95,84.09,11100.0,64.7082,64.7544,64.6466,64.7544,11100.0
2014-02-19 14:30:00,84.11,84.12,84.01,84.06,5700.0,64.7698,64.7775,64.6928,64.7313,5700.0
2014-02-19 14:35:00,84.07,84.15,84.05,84.15,14100.0,64.739,64.8006,64.7236,64.8006,14100.0
2014-02-19 14:40:00,84.12,84.15,84.01,84.02,10400.0,64.7775,64.8006,64.6928,64.7005,10400.0
2014-02-19 14:45:00,84.01,84.06,84.01,84.05,9500.0,64.6928,64.7313,64.6928,64.7236,9500.0
2014-02-19 14:50:00,84.06,84.11,84.05,84.11,17400.0,64.7313,64.7698,64.7236,64.7698,17400.0
2014-02-19 14:55:00,84.11,84.13,84.01,84.11,24300.0,64.7698,64.7852,64.6928,64.7698,24300.0
2014-02-19 15:00:00,84.11,84.14,84.08,84.13,12700.0,64.7698,64.7929,64.7467,64.7852,12700.0
2014-02-19 15:05:00,84.13,84.14,84.08,84.09,9800.0,64.7852,64.7929,64.7467,64.7544,9800.0
2014-02-19 15:10:00,84.08,84.08,83.96,83.99,21800.0,64.7467,64.7467,64.6543,64.6774,21800.0
2014-02-19 15:15:00,83.99,84.02,83.86,83.87,31800.0,64.6774,64.7005,64.5773,64.585,31800.0
2014-02-19 15:20:00,83.86,83.88,83.8,83.86,21300.0,64.5773,64.5927,64.5311,64.5773,21300.0
2014-02-19 15:25:00,83.86,83.87,83.69,83.7,26000.0,64.5773,64.585,64.4464,64.4541,26000.0
2014-02-19 15:30:00,83.7,83.75,83.66,83.75,34300.0,64.4541,64.4926,64.4233,64.4926,34300.0
2014-02-19 15:35:00,83.74,83.84,83.73,83.83,32000.0,64.4849,64.5619,64.4772,64.5542,32000.0
2014-02-19 15:40:00,83.82,83.83,83.71,83.72,23000.0,64.5465,64.5542,64.4618,64.4695,23000.0
2014-02-19 15:45:00,83.71,83.73,83.6,83.65,27400.0,64.4618,64.4772,64.3771,64.4156,27400.0
2014-02-19 15:50:00,83.65,83.73,83.58,83.62,48200.0,64.4156,64.4772,64.3617,64.3925,48200.0
2014-02-19 15:55:00,83.61,83.85,83.61,83.75,116800.0,64.3848,64.5696,64.3848,64.4926,116800.0
2014-02-20 09:30:00,83.63,83.84,83.53,83.75,51300.0,64.4002,64.5619,64.3232,64.4926,51300.0
2014-02-20 09:35:00,83.73,83.79,83.56,83.63,36100.0,64.4772,64.5234,64.3463,64.4002,36100.0
2014-02-20 09:40:00,83.62,83.64,83.38,83.38,12400.0,64.3925,64.4079,64.2076,64.2076,12400.0
2014-02-20 09:45:00,83.35,83.43,83.23,83.28,12000.0,64.1845,64.2461,64.0921,64.1306,12000.0
2014-02-20 09:50:00,83.23,83.37,83.12,83.19,42700.0,64.0921,64.1999,64.0074,64.0613,42700.0
2014-02-20 09:55:00,83.24,83.45,83.22,83.36,20400.0,64.0998,64.2615,64.0844,64.1922,20400.0
2014-02-20 10:00:00,83.28,83.44,83.17,83.41,25900.0,64.1306,64.2538,64.0459,64.2307,25900.0
2014-02-20 10:05:00,83.45,83.45,83.31,83.32,33600.0,64.2615,64.2615,64.1537,64.1614,33600.0
2014-02-20 10:10:00,83.32,83.59,83.32,83.58,70400.0,64.1614,64.3694,64.1614,64.3617,70400.0
2014-02-20 10:15:00,83.61,83.75,83.6,83.63,28300.0,64.3848,64.4926,64.3771,64.4002,28300.0
2014-02-20 10:20:00,83.67,83.69,83.57,83.57,38700.0,64.431,64.4464,64.354,64.354,38700.0
2014-02-20 10:25:00,83.61,83.81,83.56,83.75,16500.0,64.3848,64.5388,64.3463,64.4926,16500.0
2014-02-20 10:30:00,83.77,83.9,83.74,83.89,17400.0,64.508,64.6081,64.4849,64.6004,17400.0
2014-02-20 10:35:00,83.85,83.96,83.84,83.88,17900.0,64.5696,64.6543,64.5619,64.5927,17900.0
2014-02-20 10:40:00,83.86,83.92,83.83,83.87,7300.0,64.5773,64.6235,64.5542,64.585,7300.0
2014-02-20 10:45:00,83.87,83.91,83.81,83.81,12600.0,64.585,64.6158,64.5388,64.5388,12600.0
2014-02-20 10:50:00,83.79,83.86,83.75,83.86,7500.0,64.5234,64.5773,64.4926,64.5773,7500.0
2014-02-20 10:55:00,83.9,83.99,83.84,83.84,14800.0,64.6081,64.6774,64.5619,64.5619,14800.0
2014-02-20 11:00:00,83.86,84.0,83.85,83.97,9700.0,64.5773,64.6851,64.5696,64.662,9700.0
2014-02-20 11:05:00,83.97,84.08,83.97,84.07,10100.0,64.662,64.7467,64.662,64.739,10100.0
2014-02-20 11:10:00,84.08,84.12,84.02,84.02,12600.0,64.7467,64.7775,64.7005,64.7005,12600.0
2014-02-20 11:15:00,84.03,84.06,84.0,84.0,22300.0,64.7082,64.7313,64.6851,64.6851,22300.0
2014-02-20 11:20:00,84.0,84.03,83.92,83.95,9100.0,64.6851,64.7082,64.6235,64.6466,9100.0
2014-02-20 11:25:00,83.94,84.03,83.91,84.03,9200.0,64.6389,64.7082,64.6158,64.7082,9200.0
2014-02-20 11:30:00,84.05,84.05,83.93,83.96,7000.0,64.7236,64.7236,64.6312,64.6543,7000.0
2014-02-20 11:35:00,83.98,84.1,83.98,84.06,12500.0,64.6697,64.7621,64.6697,64.7313,12500.0
2014-02-20 11:40:00,84.05,84.08,84.04,84.04,54600.0,64.7236,64.7467,64.7159,64.7159,54600.0
2014-02-20 11:45:00,84.05,84.1,84.0,84.0,10700.0,64.7236,64.7621,64.6851,64.6851,10700.0
2014-02-20 11:50:00,84.01,84.1,84.0,84.1,10100.0,64.6928,64.7621,64.6851,64.7621,10100.0
2014-02-20 11:55:00,84.08,84.11,84.01,84.04,7500.0,64.7467,64.7698,64.6928,64.7159,7500.0
2014-02-20 12:00:00,84.03,84.11,84.03,84.1,5300.0,64.7082,64.7698,64.7082,64.7621,5300.0
2014-02-20 12:05:00,84.1,84.11,83.98,84.02,12900.0,64.7621,64.7698,64.6697,64.7005,12900.0
2014-02-20 12:10:00,84.0,84.11,84.0,84.1,5800.0,64.6851,64.7698,64.6851,64.7621,5800.0
2014-02-20 12:15:00,84.1,84.29,84.09,84.27,13500.0,64.7621,64.9084,64.7544,64.893,13500.0
2014-02-20 12:20:00,84.27,84.32,84.24,84.32,11300.0,64.893,64.9315,64.8699,64.9315,11300.0
2014-02-20 12:25:00,84.32,84.45,84.3,84.4,19300.0,64.9315,65.0316,64.9161,64.9931,19300.0
2014-02-20 12:30:00,84.42,84.49,84.41,84.47,22600.0,65.0085,65.0624,65.0008,65.047,22600.0
2014-02-20 12:35:00,84.48,84.5,84.44,84.45,22100.0,65.0547,65.0701,65.0239,65.0316,22100.0
2014-02-20 12:40:00,84.45,84.5,84.43,84.47,11400.0,65.0316,65.0701,65.0162,65.047,11400.0
2014-02-20 12:45:00,84.47,84.47,84.41,84.44,17900.0,65.047,65.047,65.0008,65.0239,17900.0
2014-02-20 12:50:00,84.43,84.48,84.4,84.4,11900.0,65.0162,65.0547,64.9931,64.9931,11900.0
2014-02-20 12:55:00,84.37,84.39,84.3,84.3,10200.0,64.97,64.9854,64.9161,64.9161,10200.0
2014-02-20 13:00:00,84.29,84.33,84.26,84.26,8400.0,64.9084,64.9392,64.8853,64.8853,8400.0
2014-02-20 13:05:00,84.25,84.33,84.2,84.33,10100.0,64.8776,64.9392,64.8391,64.9392,10100.0
2014-02-20 13:10:00,84.35,84.43,84.29,84.31,13800.0,64.9546,65.0162,64.9084,64.9238,13800.0
2014-02-20 13:15:00,84.33,84.4,84.32,84.35,6200.0,64.9392,64.9931,64.9315,64.9546,6200.0
2014-02-20 13:20:00,84.35,84.4,84.35,84.38,7100.0,64.9546,64.9931,64.9546,64.9777,7100.0
2014-02-20 13:25:00,84.38,84.4,84.27,84.27,8400.0,64.9777,64.9931,64.893,64.893,8400.0
2014-02-20 13:30:00,84.28,84.4,84.28,84.35,7900.0,64.9007,64.9931,64.9007,64.9546,7900.0
2014-02-20 13:35:00,84.35,84.37,84.32,84.37,5400.0,64.9546,64.97,64.9315,64.97,5400.0
2014-02-20 13:40:00,84.37,84.37,84.25,84.29,19200.0,64.97,64.97,64.8776,64.9084,19200.0
2014-02-20 13:45:00,84.3,84.33,84.25,84.25,8800.0,64.9161,64.9392,64.8776,64.8776,8800.0
2014-02-20 13:50:00,84.26,84.34,84.26,84.26,8500.0,64.8853,64.9469,64.8853,64.8853,8500.0
2014-02-20 13:55:00,84.24,84.28,84.23,84.24,5900.0,64.8699,64.9007,64.8622,64.8699,5900.0
2014-02-20 14:00:00,84.23,84.25,84.16,84.16,13200.0,64.8622,64.8776,64.8083,64.8083,13200.0
2014-02-20 14:05:00,84.14,84.21,84.14,84.16,27000.0,64.7929,64.8468,64.7929,64.8083,27000.0
2014-02-20 14:10:00,84.16,84.17,84.11,84.16,24000.0,64.8083,64.816,64.7698,64.8083,24000.0
2014-02-20 14:15:00,84.16,84.26,84.15,84.2,34900.0,64.8083,64.8853,64.8006,64.8391,34900.0
2014-02-20 14:20:00,84.19,84.21,84.17,84.18,9200.0,64.8314,64.8468,64.816,64.8237,9200.0
2014-02-20 14:25:00,84.18,84.19,84.07,84.12,14200.0,64.8237,64.8314,64.739,64.7775,14200.0
2014-02-20 14:30:00,84.13,84.17,84.05,84.1,7900.0,64.7852,64.816,64.7236,64.7621,7900.0
2014-02-20 14:35:00,84.09,84.11,84.07,84.1,9300.0,64.7544,64.7698,64.739,64.7621,9300.0
2014-02-20 14:40:00,84.1,84.15,84.1,84.14,10700.0,64.7621,64.8006,64.7621,64.7929,10700.0
2014-02-20 14:45:00,84.15,84.19,84.13,84.19,13500.0,64.8006,64.8314,64.7852,64.8314,13500.0
2014-02-20 14:50:00,84.21,84.22,84.14,84.19,16100.0,64.8468,64.8545,64.7929,64.8314,16100.0
2014-02-20 14:55:00,84.21,84.3,84.21,84.3,11300.0,64.8468,64.9161,64.8468,64.9161,11300.0
2014-02-20 15:00:00,84.31,84.34,84.29,84.31,8100.0,64.9238,64.9469,64.9084,64.9238,8100.0
2014-02-20 15:05:00,84.3,84.34,84.3,84.3,17200.0,64.9161,64.9469,64.9161,64.9161,17200.0
2014-02-20 15:10:00,84.3,84.34,84.26,84.26,14900.0,64.9161,64.9469,64.8853,64.8853,14900.0
2014-02-20 15:15:00,84.26,84.33,84.25,84.32,10900.0,64.8853,64.9392,64.8776,64.9315,10900.0
2014-02-20 15:20:00,84.31,84.35,84.24,84.24,20700.0,64.9238,64.9546,64.8699,64.8699,20700.0
2014-02-20 15:25:00,84.24,84.29,84.17,84.27,13800.0,64.8699,64.9084,64.816,64.893,13800.0
2014-02-20 15:30:00,84.27,84.34,84.27,84.32,12300.0,64.893,64.9469,64.893,64.9315,12300.0
2014-02-20 15:35:00,84.32,84.32,84.29,84.32,10100.0,64.9315,64.9315,64.9084,64.9315,10100.0
2014-02-20 15:40:00,84.33,84.48,84.33,84.48,38400.0,64.9392,65.0547,64.9392,65.0547,38400.0
2014-02-20 15:45:00,84.48,84.56,84.46,84.54,33300.0,65.0547,65.1163,65.0393,65.1009,33300.0
2014-02-20 15:50:00,84.56,84.57,84.51,84.55,92500.0,65.1163,65.124,65.0778,65.1086,92500.0
2014-02-20 15:55:00,84.55,84.58,84.5,84.51,120800.0,65.1086,65.1317,65.0701,65.0778,120800.0
2014-02-21 09:30:00,84.51,84.59,84.22,84.59,141700.0,65.0778,65.1394,64.8545,65.1394,141700.0
2014-02-21 09:35:00,84.57,84.68,84.45,84.52,23100.0,65.124,65.2087,65.0316,65.0855,23100.0
2014-02-21 09:40:00,84.58,84.68,84.48,84.6,16100.0,65.1317,65.2087,65.0547,65.1471,16100.0
2014-02-21 09:45:00,84.65,84.87,84.57,84.83,28500.0,65.1856,65.355,65.124,65.3242,28500.0
2014-02-21 09:50:00,84.87,84.9,84.74,84.81,9700.0,65.355,65.3781,65.2549,65.3088,9700.0
2014-02-21 09:55:00,84.82,84.9,84.57,84.57,23200.0,65.3165,65.3781,65.124,65.124,23200.0
2014-02-21 10:00:00,84.55,84.81,84.55,84.77,19500.0,65.1086,65.3088,65.1086,65.278,19500.0
2014-02-21 10:05:00,84.75,84.76,84.67,84.73,21300.0,65.2626,65.2703,65.201,65.2472,21300.0
2014-02-21 10:10:00,84.73,84.81,84.7,84.74,19900.0,65.2472,65.3088,65.2241,65.2549,19900.0
2014-02-21 10:15:00,84.73,84.79,84.67,84.74,29800.0,65.2472,65.2934,65.201,65.2549,29800.0
2014-02-21 10:20:00,84.71,84.76,84.63,84.67,36000.0,65.2318,65.2703,65.1702,65.201,36000.0
2014-02-21 10:25:00,84.67,84.7,84.59,84.68,36700.0,65.201,65.2241,65.1394,65.2087,36700.0
2014-02-21 10:30:00,84.69,84.75,84.61,84.64,57600.0,65.2164,65.2626,65.1548,65.1779,57600.0
2014-02-21 10:35:00,84.64,84.64,84.58,84.61,13600.0,65.1779,65.1779,65.1317,65.1548,13600.0
2014-02-21 10:40:00,84.6,84.64,84.56,84.64,29300.0,65.1471,65.1779,65.1163,65.1779,29300.0
2014-02-21 10:45:00,84.63,84.64,84.58,84.59,10300.0,65.1702,65.1779,65.1317,65.1394,10300.0
2014-02-21 10:50:00,84.6,84.6,84.44,84.5,19000.0,65.1471,65.1471,65.0239,65.0701,19000.0
2014-02-21 10:55:00,84.5,84.52,84.39,84.42,16600.0,65.0701,65.0855,64.9854,65.0085,16600.0
2014-02-21 11:00:00,84.41,84.54,84.38,84.53,13500.0,65.0008,65.1009,64.9777,65.0932,13500.0
2014-02-21 11:05:00,84.53,84.54,84.38,84.4,9800.0,65.0932,65.1009,64.9777,64.9931,9800.0
2014-02-21 11:10:00,84.43,84.47,84.37,84.45,11100.0,65.0162,65.047,64.97,65.0316,11100.0
2014-02-21 11:15:00,84.44,84.46,84.4,84.4,8200.0,65.0239,65.0393,64.9931,64.9931,8200.0
2014-02-21 11:20:00,84.4,84.52,84.37,84.5,18900.0,64.9931,65.0855,64.97,65.0701,18900.0
2014-02-21 11:25:00,84.53,84.53,84.42,84.48,9600.0,65.0932,65.0932,65.0085,65.0547,9600.0
2014-02-21 11:30:00,84.49,84.56,84.45,84.56,6700.0,65.0624,65.1163,65.0316,65.1163,6700.0
2014-02-21 11:35:00,84.55,84.55,84.43,84.47,8700.0,65.1086,65.1086,65.0162,65.047,8700.0
2014-02-21 11:40:00,84.47,84.53,84.43,84.47,7400.0,65.047,65.0932,65.0162,65.047,7400.0
2014-02-21 11:45:00,84.48,84.48,84.41,84.48,16200.0,65.0547,65.0547,65.0008,65.0547,16200.0
2014-02-21 11:50:00,84.48,84.54,84.45,84.54,12800.0,65.0547,65.1009,65.0316,65.1009,12800.0
2014-02-21 11:55:00,84.54,84.56,84.46,84.46,11500.0,65.1009,65.1163,65.0393,65.0393,11500.0
2014-02-21 12:00:00,84.49,84.53,84.45,84.45,9800.0,65.0624,65.0932,65.0316,65.0316,9800.0
2014-02-21 12:05:00,84.44,84.54,84.44,84.5,15800.0,65.0239,65.1009,65.0239,65.0701,15800.0
2014-02-21 12:10:00,84.51,84.51,84.4,84.42,7800.0,65.0778,65.0778,64.9931,65.0085,7800.0
2014-02-21 12:15:00,84.42,84.45,84.34,84.45,7300.0,65.0085,65.0316,64.9469,65.0316,7300.0
2014-02-21 12:20:00,84.45,84.46,84.42,84.46,11300.0,65.0316,65.0393,65.0085,65.0393,11300.0
2014-02-21 12:25:00,84.46,84.49,84.43,84.43,7100.0,65.0393,65.0624,65.0162,65.0162,7100.0
2014-02-21 12:30:00,84.42,84.43,84.39,84.39,9500.0,65.0085,65.0162,64.9854,64.9854,9500.0
2014-02-21 12:35:00,84.4,84.5,84.4,84.5,24800.0,64.9931,65.0701,64.9931,65.0701,24800.0
2014-02-21 12:40:00,84.5,84.53,84.46,84.51,15400.0,65.0701,65.0932,65.0393,65.0778,15400.0
2014-02-21 12:45:00,84.5,84.58,84.49,84.58,27000.0,65.0701,65.1317,65.0624,65.1317,27000.0
2014-02-21 12:50:00,84.56,84.59,84.55,84.58,6000.0,65.1163,65.1394,65.1086,65.1317,6000.0
2014-02-21 12:55:00,84.58,84.58,84.49,84.54,5000.0,65.1317,65.1317,65.0624,65.1009,5000.0
2014-02-21 13:00:00,84.53,84.53,84.48,84.5,23300.0,65.0932,65.0932,65.0547,65.0701,23300.0
2014-02-21 13:05:00,84.49,84.53,84.47,84.51,10800.0,65.0624,65.0932,65.047,65.0778,10800.0
2014-02-21 13:10:00,84.51,84.57,84.49,84.57,5000.0,65.0778,65.124,65.0624,65.124,5000.0
2014-02-21 13:15:00,84.56,84.56,84.5,84.53,3400.0,65.1163,65.1163,65.0701,65.0932,3400.0
2014-02-21 13:20:00,84.54,84.57,84.49,84.51,8800.0,65.1009,65.124,65.0624,65.0778,8800.0
2014-02-21 13:25:00,84.52,84.53,84.48,84.51,5700.0,65.0855,65.0932,65.0547,65.0778,5700.0
2014-02-21 13:30:00,84.53,84.54,84.47,84.49,12700.0,65.0932,65.1009,65.047,65.0624,12700.0
2014-02-21 13:35:00,84.49,84.51,84.46,84.48,21300.0,65.0624,65.0778,65.0393,65.0547,21300.0
2014-02-21 13:40:00,84.49,84.53,84.47,84.48,5900.0,65.0624,65.0932,65.047,65.0547,5900.0
2014-02-21 13:45:00,84.47,84.48,84.41,84.45,8200.0,65.047,65.0547,65.0008,65.0316,8200.0
2014-02-21 13:50:00,84.47,84.47,84.41,84.45,6900.0,65.047,65.047,65.0008,65.0316,6900.0
2014-02-21 13:55:00,84.45,84.45,84.4,84.4,5100.0,65.0316,65.0316,64.9931,64.9931,5100.0
2014-02-21 14:00:00,84.41,84.43,84.39,84.43,8500.0,65.0008,65.0162,64.9854,65.0162,8500.0
2014-02-21 14:05:00,84.43,84.45,84.41,84.41,8000.0,65.0162,65.0316,65.0008,65.0008,8000.0
2014-02-21 14:10:00,84.42,84.42,84.37,84.4,19600.0,65.0085,65.0085,64.97,64.9931,19600.0
2014-02-21 14:15:00,84.4,84.49,84.4,84.45,9100.0,64.9931,65.0624,64.9931,65.0316,9100.0
2014-02-21 14:20:00,84.46,84.56,84.44,84.55,21900.0,65.0393,65.1163,65.0239,65.1086,21900.0
2014-02-21 14:25:00,84.56,84.57,84.49,84.49,15900.0,65.1163,65.124,65.0624,65.0624,15900.0
2014-02-21 14:30:00,84.49,84.49,84.38,84.44,15400.0,65.0624,65.0624,64.9777,65.0239,15400.0
2014-02-21 14:35:00,84.44,84.44,84.28,84.28,6000.0,65.0239,65.0239,64.9007,64.9007,6000.0
2014-02-21 14:40:00,84.3,84.35,84.29,84.35,6600.0,64.9161,64.9546,64.9084,64.9546,6600.0
2014-02-21 14:45:00,84.35,84.35,84.28,84.3,6500.0,64.9546,64.9546,64.9007,64.9161,6500.0
2014-02-21 14:50:00,84.3,84.33,84.25,84.25,4400.0,64.9161,64.9392,64.8776,64.8776,4400.0
2014-02-21 14:55:00,84.27,84.29,84.19,84.19,9800.0,64.893,64.9084,64.8314,64.8314,9800.0
2014-02-21 15:00:00,84.18,84.2,84.1,84.1,16000.0,64.8237,64.8391,64.7621,64.7621,16000.0
2014-02-21 15:05:00,84.1,84.1,84.04,84.05,27300.0,64.7621,64.7621,64.7159,64.7236,27300.0
2014-02-21 15:10:00,84.05,84.05,83.98,83.99,41800.0,64.7236,64.7236,64.6697,64.6774,41800.0
2014-02-21 15:15:00,84.0,84.01,83.97,83.99,40700.0,64.6851,64.6928,64.662,64.6774,40700.0
2014-02-21 15:20:00,83.99,84.01,83.97,84.0,70600.0,64.6774,64.6928,64.662,64.6851,70600.0
2014-02-21 15:25:00,83.99,84.01,83.98,83.99,90700.0,64.6774,64.6928,64.6697,64.6774,90700.0
2014-02-21 15:30:00,84.01,84.07,83.99,84.0,124100.0,64.6928,64.739,64.6774,64.6851,124100.0
2014-02-21 15:35:00,84.0,84.06,83.99,84.03,47100.0,64.6851,64.7313,64.6774,64.7082,47100.0
2014-02-21 15:40:00,84.02,84.06,83.98,84.01,72500.0,64.7005,64.7313,64.6697,64.6928,72500.0
2014-02-21 15:45:00,84.02,84.08,84.02,84.04,91500.0,64.7005,64.7467,64.7005,64.7159,91500.0
2014-02-21 15:50:00,84.04,84.05,83.95,83.96,115100.0,64.7159,64.7236,64.6466,64.6543,115100.0
2014-02-21 15:55:00,83.97,84.1,83.93,84.05,214100.0,64.662,64.7621,64.6312,64.7236,214100.0
2014-02-24 09:30:00,84.21,84.41,83.95,84.09,25200.0,64.8468,65.0008,64.6466,64.7544,25200.0
2014-02-24 09:35:00,84.05,84.4,84.01,84.4,15900.0,64.7236,64.9931,64.6928,64.9931,15900.0
2014-02-24 09:40:00,84.34,84.44,84.2,84.36,7800.0,64.9469,65.0239,64.8391,64.9623,7800.0
2014-02-24 09:45:00,84.35,84.42,84.2,84.34,9900.0,64.9546,65.0085,64.8391,64.9469,9900.0
2014-02-24 09:50:00,84.45,84.5,84.22,84.25,20200.0,65.0316,65.0701,64.8545,64.8776,20200.0
2014-02-24 09:55:00,84.25,84.35,84.24,84.32,17100.0,64.8776,64.9546,64.8699,64.9315,17100.0
2014-02-24 10:00:00,84.33,84.37,84.27,84.27,13600.0,64.9392,64.97,64.893,64.893,13600.0
2014-02-24 10:05:00,84.28,84.34,84.27,84.3,6800.0,64.9007,64.9469,64.893,64.9161,6800.0
2014-02-24 10:10:00,84.29,84.3,84.22,84.27,100200.0,64.9084,64.9161,64.8545,64.893,100200.0
2014-02-24 10:15:00,84.26,84.26,84.09,84.16,21300.0,64.8853,64.8853,64.7544,64.8083,21300.0
2014-02-24 10:20:00,84.16,84.28,84.11,84.15,11600.0,64.8083,64.9007,64.7698,64.8006,11600.0
2014-02-24 10:25:00,84.14,84.2,84.08,84.12,13600.0,64.7929,64.8391,64.7467,64.7775,13600.0
2014-02-24 10:30:00,84.15,84.26,84.09,84.2,16800.0,64.8006,64.8853,64.7544,64.8391,16800.0
2014-02-24 10:35:00,84.19,84.28,84.18,84.23,16200.0,64.8314,64.9007,64.8237,64.8622,16200.0
2014-02-24 10:40:00,84.24,84.28,84.21,84.25,15300.0,64.8699,64.9007,64.8468,64.8776,15300.0
2014-02-24 10:45:00,84.23,84.27,84.18,84.25,15000.0,64.8622,64.893,64.8237,64.8776,15000.0
2014-02-24 10:50:00,84.26,84.26,84.2,84.23,12700.0,64.8853,64.8853,64.8391,64.8622,12700.0
2014-02-24 10:55:00,84.23,84.23,84.16,84.21,9200.0,64.8622,64.8622,64.8083,64.8468,9200.0
2014-02-24 11:00:00,84.19,84.21,84.1,84.11,11400.0,64.8314,64.8468,64.7621,64.7698,11400.0
2014-02-24 11:05:00,84.11,84.21,84.09,84.21,11200.0,64.7698,64.8468,64.7544,64.8468,11200.0
2014-02-24 11:10:00,84.2,84.33,84.2,84.28,17300.0,64.8391,64.9392,64.8391,64.9007,17300.0
2014-02-24 11:15:00,84.29,84.34,84.21,84.25,17400.0,64.9084,64.9469,64.8468,64.8776,17400.0
2014-02-24 11:20:00,84.25,84.37,84.22,84.35,73700.0,64.8776,64.97,64.8545,64.9546,73700.0
2014-02-24 11:25:00,84.35,84.37,84.31,84.37,11600.0,64.9546,64.97,64.9238,64.97,11600.0
2014-02-24 11:30:00,84.37,84.5,84.33,84.46,22200.0,64.97,65.0701,64.9392,65.0393,22200.0
2014-02-24 11:35:00,84.47,84.52,84.43,84.43,39000.0,65.047,65.0855,65.0162,65.0162,39000.0
2014-02-24 11:40:00,84.44,84.44,84.34,84.39,18800.0,65.0239,65.0239,64.9469,64.9854,18800.0
2014-02-24 11:45:00,84.39,84.39,84.31,84.31,13000.0,64.9854,64.9854,64.9238,64.9238,13000.0
2014-02-24 11:50:00,84.32,84.36,84.3,84.35,14800.0,64.9315,64.9623,64.9161,64.9546,14800.0
2014-02-24 11:55:00,84.36,84.4,84.32,84.35,7200.0,64.9623,64.9931,64.9315,64.9546,7200.0
2014-02-24 12:00:00,84.33,84.4,84.33,84.4,8600.0,64.9392,64.9931,64.9392,64.9931,8600.0
2014-02-24 12:05:00,84.4,84.42,84.35,84.42,10500.0,64.9931,65.0085,64.9546,65.0085,10500.0
2014-02-24 12:10:00,84.43,84.43,84.36,84.37,11300.0,65.0162,65.0162,64.9623,64.97,11300.0
2014-02-24 12:15:00,84.36,84.45,84.36,84.4,15600.0,64.9623,65.0316,64.9623,64.9931,15600.0
2014-02-24 12:20:00,84.4,84.52,84.38,84.52,14800.0,64.9931,65.0855,64.9777,65.0855,14800.0
2014-02-24 12:25:00,84.5,84.51,84.42,84.45,10400.0,65.0701,65.0778,65.0085,65.0316,10400.0
2014-02-24 12:30:00,84.44,84.45,84.31,84.37,33600.0,65.0239,65.0316,64.9238,64.97,33600.0
2014-02-24 12:35:00,84.37,84.37,84.31,84.32,10100.0,64.97,64.97,64.9238,64.9315,10100.0
2014-02-24 12:40:00,84.31,84.31,84.25,84.27,12800.0,64.9238,64.9238,64.8776,64.893,12800.0
2014-02-24 12:45:00,84.26,84.27,84.23,84.25,14800.0,64.8853,64.893,64.8622,64.8776,14800.0
2014-02-24 12:50:00,84.23,84.26,84.23,84.26,13400.0,64.8622,64.8853,64.8622,64.8853,13400.0
2014-02-24 12:55:00,84.26,84.26,84.22,84.25,12200.0,64.8853,64.8853,64.8545,64.8776,12200.0
2014-02-24 13:00:00,84.25,84.26,84.23,84.25,11300.0,64.8776,64.8853,64.8622,64.8776,11300.0
2014-02-24 13:05:00,84.25,84.26,84.21,84.24,26300.0,64.8776,64.8853,64.8468,64.8699,26300.0
2014-02-24 13:10:00,84.23,84.23,84.14,84.15,39600.0,64.8622,64.8622,64.7929,64.8006,39600.0
2014-02-24 13:15:00,84.17,84.21,84.17,84.2,14900.0,64.816,64.8468,64.816,64.8391,14900.0
2014-02-24 13:20:00,84.2,84.21,84.18,84.21,12100.0,64.8391,64.8468,64.8237,64.8468,12100.0
2014-02-24 13:25:00,84.21,84.26,84.18,84.26,11700.0,64.8468,64.8853,64.8237,64.8853,11700.0
2014-02-24 13:30:00,84.26,84.27,84.2,84.22,23000.0,64.8853,64.893,64.8391,64.8545,23000.0
2014-02-24 13:35:00,84.22,84.22,84.15,84.19,11300.0,64.8545,64.8545,64.8006,64.8314,11300.0
2014-02-24 13:40:00,84.18,84.18,84.0,84.01,30000.0,64.8237,64.8237,64.6851,64.6928,30000.0
2014-02-24 13:45:00,84.0,84.02,83.86,83.91,61600.0,64.6851,64.7005,64.5773,64.6158,61600.0
2014-02-24 13:50:00,83.91,83.93,83.75,83.83,35000.0,64.6158,64.6312,64.4926,64.5542,35000.0
2014-02-24 13:55:00,83.83,83.86,83.76,83.8,20500.0,64.5542,64.5773,64.5003,64.5311,20500.0
2014-02-24 14:00:00,83.81,83.85,83.77,83.78,54400.0,64.5388,64.5696,64.508,64.5157,54400.0
2014-02-24 14:05:00,83.78,83.82,83.67,83.72,30400.0,64.5157,64.5465,64.431,64.4695,30400.0
2014-02-24 14:10:00,83.74,83.74,83.59,83.6,34600.0,64.4849,64.4849,64.3694,64.3771,34600.0
2014-02-24 14:15:00,83.61,83.64,83.55,83.6,38000.0,64.3848,64.4079,64.3386,64.3771,38000.0
2014-02-24 14:20:00,83.61,83.65,83.56,83.64,32500.0,64.3848,64.4156,64.3463,64.4079,32500.0
2014-02-24 14:25:00,83.65,83.65,83.58,83.61,24000.0,64.4156,64.4156,64.3617,64.3848,24000.0
2014-02-24 14:30:00,83.6,83.63,83.52,83.58,44200.0,64.3771,64.4002,64.3155,64.3617,44200.0
2014-02-24 14:35:00,83.59,83.6,83.54,83.6,49800.0,64.3694,64.3771,64.3309,64.3771,49800.0
2014-02-24 14:40:00,83.59,83.6,83.55,83.59,23500.0,64.3694,64.3771,64.3386,64.3694,23500.0
2014-02-24 14:45:00,83.6,83.62,83.54,83.58,34900.0,64.3771,64.3925,64.3309,64.3617,34900.0
2014-02-24 14:50:00,83.58,83.6,83.57,83.59,20800.0,64.3617,64.3771,64.354,64.3694,20800.0
2014-02-24 14:55:00,83.59,83.6,83.56,83.59,27000.0,64.3694,64.3771,64.3463,64.3694,27000.0
2014-02-24 15:00:00,83.59,83.6,83.56,83.59,21400.0,64.3694,64.3771,64.3463,64.3694,21400.0
2014-02-24 15:05:00,83.59,83.6,83.56,83.59,27000.0,64.3694,64.3771,64.3463,64.3694,27000.0
2014-02-24 15:10:00,83.59,83.66,83.58,83.61,31300.0,64.3694,64.4233,64.3617,64.3848,31300.0
2014-02-24 15:15:00,83.62,83.62,83.57,83.6,29100.0,64.3925,64.3925,64.354,64.3771,29100.0
2014-02-24 15:20:00,83.61,83.63,83.58,83.6,25000.0,64.3848,64.4002,64.3617,64.3771,25000.0
2014-02-24 15:25:00,83.6,83.61,83.44,83.44,34900.0,64.3771,64.3848,64.2538,64.2538,34900.0
2014-02-24 15:30:00,83.45,83.46,83.4,83.41,40500.0,64.2615,64.2692,64.223,64.2307,40500.0
2014-02-24 15:35:00,83.41,83.42,83.3,83.41,72500.0,64.2307,64.2384,64.146,64.2307,72500.0
2014-02-24 15:40:00,83.41,83.41,83.25,83.25,104100.0,64.2307,64.2307,64.1075,64.1075,104100.0
2014-02-24 15:45:00,83.27,83.28,83.12,83.16,132600.0,64.1229,64.1306,64.0074,64.0382,132600.0
2014-02-24 15:50:00,83.17,83.23,83.05,83.08,109000.0,64.0459,64.0921,63.9535,63.9766,109000.0
2014-02-24 15:55:00,83.11,83.11,82.92,82.99,218100.0,63.9997,63.9997,63.8534,63.9073,218100.0
2014-02-25 09:30:00,83.7,83.7,82.44,82.44,84200.0,64.4541,64.4541,63.4838,63.4838,84200.0
2014-02-25 09:35:00,82.44,82.52,80.9,80.91,104700.0,63.4838,63.5454,62.2979,62.3056,104700.0
2014-02-25 09:40:00,81.03,81.7,80.67,80.95,164900.0,62.398,62.9139,62.1208,62.3364,164900.0
2014-02-25 09:45:00,81.0,82.03,80.93,81.69,184100.0,62.3749,63.1681,62.321,62.9062,184100.0
2014-02-25 09:50:00,81.76,81.76,81.1,81.14,144900.0,62.9601,62.9601,62.4519,62.4827,144900.0
2014-02-25 09:55:00,81.16,81.68,81.01,81.64,87500.0,62.4981,62.8985,62.3826,62.8677,87500.0
2014-02-25 10:00:00,81.67,81.93,81.63,81.79,112400.0,62.8908,63.0911,62.86,62.9832,112400.0
2014-02-25 10:05:00,81.81,82.02,81.8,81.98,57500.0,62.9986,63.1604,62.9909,63.1296,57500.0
2014-02-25 10:10:00,82.0,82.0,81.73,81.91,46200.0,63.145,63.145,62.937,63.0757,46200.0
2014-02-25 10:15:00,81.92,81.92,81.56,81.68,143500.0,63.0834,63.0834,62.8061,62.8985,143500.0
2014-02-25 10:20:00,81.62,81.66,81.39,81.49,135700.0,62.8523,62.8831,62.6752,62.7522,135700.0
2014-02-25 10:25:00,81.46,81.6,81.41,81.45,65300.0,62.7291,62.8369,62.6906,62.7214,65300.0
2014-02-25 10:30:00,81.42,81.51,81.41,81.51,40900.0,62.6983,62.7676,62.6906,62.7676,40900.0
2014-02-25 10:35:00,81.5,81.67,81.43,81.67,29500.0,62.7599,62.8908,62.706,62.8908,29500.0
2014-02-25 10:40:00,81.64,81.65,81.46,81.55,50700.0,62.8677,62.8754,62.7291,62.7984,50700.0
2014-02-25 10:45:00,81.56,81.56,81.26,81.46,58400.0,62.8061,62.8061,62.5751,62.7291,58400.0
2014-02-25 10:50:00,81.44,81.5,81.3,81.43,60400.0,62.7137,62.7599,62.6059,62.706,60400.0
2014-02-25 10:55:00,81.42,81.49,81.29,81.38,74300.0,62.6983,62.7522,62.5982,62.6675,74300.0
2014-02-25 11:00:00,81.4,81.42,81.25,81.3,53500.0,62.6829,62.6983,62.5674,62.6059,53500.0
2014-02-25 11:05:00,81.31,81.34,81.16,81.2,87200.0,62.6136,62.6367,62.4981,62.5289,87200.0
2014-02-25 11:10:00,81.21,81.27,81.16,81.2,68400.0,62.5366,62.5828,62.4981,62.5289,68400.0
2014-02-25 11:15:00,81.2,81.22,80.95,80.95,65000.0,62.5289,62.5443,62.3364,62.3364,65000.0
2014-02-25 11:20:00,81.0,81.04,80.87,80.98,82500.0,62.3749,62.4057,62.2748,62.3595,82500.0
2014-02-25 11:25:00,81.0,81.46,80.98,81.31,73700.0,62.3749,62.7291,62.3595,62.6136,73700.0
2014-02-25 11:30:00,81.35,81.4,81.09,81.15,35500.0,62.6444,62.6829,62.4442,62.4904,35500.0
2014-02-25 11:35:00,81.15,81.21,81.06,81.06,21000.0,62.4904,62.5366,62.4211,62.4211,21000.0
2014-02-25 11:40:00,81.06,81.09,80.84,80.98,42500.0,62.4211,62.4442,62.2517,62.3595,42500.0
2014-02-25 11:45:00,81.0,81.4,80.98,81.39,41100.0,62.3749,62.6829,62.3595,62.6752,41100.0
2014-02-25 11:50:00,81.41,81.41,81.04,81.16,76800.0,62.6906,62.6906,62.4057,62.4981,76800.0
2014-02-25 11:55:00,81.13,81.22,81.02,81.17,24200.0,62.475,62.5443,62.3903,62.5058,24200.0
2014-02-25 12:00:00,81.2,81.2,80.91,81.0,33100.0,62.5289,62.5289,62.3056,62.3749,33100.0
2014-02-25 12:05:00,80.98,81.17,80.92,80.99,45900.0,62.3595,62.5058,62.3133,62.3672,45900.0
2014-02-25 12:10:00,80.99,81.07,80.93,80.95,18200.0,62.3672,62.4288,62.321,62.3364,18200.0
2014-02-25 12:15:00,80.95,80.98,80.87,80.89,20100.0,62.3364,62.3595,62.2748,62.2902,20100.0
2014-02-25 12:20:00,80.86,80.91,80.78,80.9,22700.0,62.2671,62.3056,62.2055,62.2979,22700.0
2014-02-25 12:25:00,80.9,81.0,80.87,80.98,23000.0,62.2979,62.3749,62.2748,62.3595,23000.0
2014-02-25 12:30:00,80.98,81.01,80.83,80.83,44500.0,62.3595,62.3826,62.244,62.244,44500.0
2014-02-25 12:35:00,80.83,80.94,80.83,80.93,16200.0,62.244,62.3287,62.244,62.321,16200.0
2014-02-25 12:40:00,80.92,80.93,80.7,80.86,21400.0,62.3133,62.321,62.1439,62.2671,21400.0
2014-02-25 12:45:00,80.85,81.05,80.85,81.02,54600.0,62.2594,62.4134,62.2594,62.3903,54600.0
2014-02-25 12:50:00,81.0,81.25,81.0,81.17,24600.0,62.3749,62.5674,62.3749,62.5058,24600.0
2014-02-25 12:55:00,81.18,81.22,81.03,81.08,27400.0,62.5135,62.5443,62.398,62.4365,27400.0
2014-02-25 13:00:00,81.08,81.16,80.97,80.98,19100.0,62.4365,62.4981,62.3518,62.3595,19100.0
2014-02-25 13:05:00,80.98,81.12,80.93,81.06,30600.0,62.3595,62.4673,62.321,62.4211,30600.0
2014-02-25 13:10:00,81.06,81.06,80.96,81.01,95800.0,62.4211,62.4211,62.3441,62.3826,95800.0
2014-02-25 13:15:00,81.01,81.11,80.98,81.1,77800.0,62.3826,62.4596,62.3595,62.4519,77800.0
2014-02-25 13:20:00,81.09,81.22,81.09,81.14,32900.0,62.4442,62.5443,62.4442,62.4827,32900.0
2014-02-25 13:25:00,81.14,81.16,81.04,81.1,19000.0,62.4827,62.4981,62.4057,62.4519,19000.0
2014-02-25 13:30:00,81.13,81.13,81.08,81.1,25300.0,62.475,62.475,62.4365,62.4519,25300.0
2014-02-25 13:35:00,81.1,81.13,80.98,80.98,31400.0,62.4519,62.475,62.3595,62.3595,31400.0
2014-02-25 13:40:00,80.97,81.18,80.96,81.18,19900.0,62.3518,62.5135,62.3441,62.5135,19900.0
2014-02-25 13:45:00,81.19,81.23,81.07,81.08,27800.0,62.5212,62.552,62.4288,62.4365,27800.0
2014-02-25 13:50:00,81.09,81.18,81.09,81.15,15800.0,62.4442,62.5135,62.4442,62.4904,15800.0
2014-02-25 13:55:00,81.15,81.15,81.09,81.12,18000.0,62.4904,62.4904,62.4442,62.4673,18000.0
2014-02-25 14:00:00,81.12,81.2,81.09,81.09,26700.0,62.4673,62.5289,62.4442,62.4442,26700.0
2014-02-25 14:05:00,81.09,81.2,81.09,81.11,36900.0,62.4442,62.5289,62.4442,62.4596,36900.0
2014-02-25 14:10:00,81.1,81.21,81.08,81.2,26100.0,62.4519,62.5366,62.4365,62.5289,26100.0
2014-02-25 14:15:00,81.21,81.21,81.11,81.16,24200.0,62.5366,62.5366,62.4596,62.4981,24200.0
2014-02-25 14:20:00,81.16,81.19,81.1,81.15,32100.0,62.4981,62.5212,62.4519,62.4904,32100.0
2014-02-25 14:25:00,81.15,81.22,81.1,81.21,28800.0,62.4904,62.5443,62.4519,62.5366,28800.0
2014-02-25 14:30:00,81.2,81.23,81.13,81.14,28500.0,62.5289,62.552,62.475,62.4827,28500.0
2014-02-25 14:35:00,81.15,81.2,81.12,81.12,24800.0,62.4904,62.5289,62.4673,62.4673,24800.0
2014-02-25 14:40:00,81.11,81.23,81.11,81.23,53800.0,62.4596,62.552,62.4596,62.552,53800.0
2014-02-25 14:45:00,81.21,81.21,81.05,81.1,48000.0,62.5366,62.5366,62.4134,62.4519,48000.0
2014-02-25 14:50:00,81.1,81.12,80.93,80.94,33800.0,62.4519,62.4673,62.321,62.3287,33800.0
2014-02-25 14:55:00,80.93,80.99,80.84,80.85,28600.0,62.321,62.3672,62.2517,62.2594,28600.0
2014-02-25 15:00:00,80.84,80.86,80.6,80.68,100000.0,62.2517,62.2671,62.0669,62.1285,100000.0
2014-02-25 15:05:00,80.66,80.79,80.62,80.64,30700.0,62.1131,62.2132,62.0823,62.0977,30700.0
2014-02-25 15:10:00,80.63,80.64,80.21,80.21,106700.0,62.09,62.0977,61.7666,61.7666,106700.0
2014-02-25 15:15:00,80.24,80.41,80.14,80.21,61000.0,61.7897,61.9206,61.7126,61.7666,61000.0
2014-02-25 15:20:00,80.2,80.23,80.06,80.11,67100.0,61.7589,61.782,61.651,61.6895,67100.0
2014-02-25 15:25:00,80.12,80.17,79.87,79.96,154000.0,61.6972,61.7358,61.5047,61.574,154000.0
2014-02-25 15:30:00,79.95,80.01,79.84,79.85,149400.0,61.5663,61.6125,61.4816,61.4893,149400.0
2014-02-25 15:35:00,79.85,79.9,79.76,79.9,89500.0,61.4893,61.5278,61.42,61.5278,89500.0
2014-02-25 15:40:00,79.9,79.97,79.79,79.91,137900.0,61.5278,61.5817,61.4431,61.5355,137900.0
2014-02-25 15:45:00,79.91,80.05,79.9,80.0,199400.0,61.5355,61.6433,61.5278,61.6048,199400.0
2014-02-25 15:50:00,80.01,80.06,79.9,79.99,142200.0,61.6125,61.651,61.5278,61.5971,142200.0
2014-02-25 15:55:00,79.99,80.2,79.99,80.14,271900.0,61.5971,61.7589,61.5971,61.7126,271900.0
2014-02-26 09:30:00,80.56,80.71,80.08,80.19,72600.0,62.0361,62.1516,61.6664,61.7512,72600.0
2014-02-26 09:35:00,80.08,80.59,80.08,80.59,75800.0,61.6664,62.0592,61.6664,62.0592,75800.0
2014-02-26 09:40:00,80.59,80.63,80.45,80.51,117300.0,62.0592,62.09,61.9514,61.9976,117300.0
2014-02-26 09:45:00,80.5,81.1,80.46,81.03,163800.0,61.9899,62.4519,61.9591,62.398,163800.0
2014-02-26 09:50:00,80.98,81.04,80.83,80.87,33700.0,62.3595,62.4057,62.244,62.2748,33700.0
2014-02-26 09:55:00,80.91,80.96,80.8,80.9,65900.0,62.3056,62.3441,62.2209,62.2979,65900.0
2014-02-26 10:00:00,80.92,81.21,80.91,81.11,34100.0,62.3133,62.5366,62.3056,62.4596,34100.0
2014-02-26 10:05:00,81.08,81.13,80.86,81.13,92900.0,62.4365,62.475,62.2671,62.475,92900.0
2014-02-26 10:10:00,81.12,81.12,80.96,81.0,30500.0,62.4673,62.4673,62.3441,62.3749,30500.0
2014-02-26 10:15:00,80.97,81.14,80.92,80.99,35900.0,62.3518,62.4827,62.3133,62.3672,35900.0
2014-02-26 10:20:00,81.0,81.31,81.0,81.28,45300.0,62.3749,62.6136,62.3749,62.5905,45300.0
2014-02-26 10:25:00,81.3,81.31,81.15,81.16,54500.0,62.6059,62.6136,62.4904,62.4981,54500.0
2014-02-26 10:30:00,81.19,81.29,81.16,81.28,54400.0,62.5212,62.5982,62.4981,62.5905,54400.0
2014-02-26 10:35:00,81.29,81.33,81.19,81.24,77000.0,62.5982,62.629,62.5212,62.5597,77000.0
2014-02-26 10:40:00,81.29,81.31,81.22,81.28,25700.0,62.5982,62.6136,62.5443,62.5905,25700.0
2014-02-26 10:45:00,81.25,81.26,81.06,81.09,15100.0,62.5674,62.5751,62.4211,62.4442,15100.0
2014-02-26 10:50:00,81.06,81.16,80.99,81.0,41900.0,62.4211,62.4981,62.3672,62.3749,41900.0
2014-02-26 10:55:00,81.0,81.03,80.99,81.02,33000.0,62.3749,62.398,62.3672,62.3903,33000.0
2014-02-26 11:00:00,81.02,81.04,80.98,81.02,16800.0,62.3903,62.4057,62.3595,62.3903,16800.0
2014-02-26 11:05:00,81.02,81.06,80.99,81.06,24200.0,62.3903,62.4211,62.3672,62.4211,24200.0
2014-02-26 11:10:00,81.06,81.25,81.05,81.18,26600.0,62.4211,62.5674,62.4134,62.5135,26600.0
2014-02-26 11:15:00,81.16,81.24,81.12,81.21,32700.0,62.4981,62.5597,62.4673,62.5366,32700.0
2014-02-26 11:20:00,81.2,81.23,81.13,81.23,24200.0,62.5289,62.552,62.475,62.552,24200.0
2014-02-26 11:25:00,81.23,81.38,81.23,81.35,28100.0,62.552,62.6675,62.552,62.6444,28100.0
2014-02-26 11:30:00,81.35,81.38,81.2,81.21,23000.0,62.6444,62.6675,62.5289,62.5366,23000.0
2014-02-26 11:35:00,81.22,81.4,81.22,81.39,68600.0,62.5443,62.6829,62.5443,62.6752,68600.0
2014-02-26 11:40:00,81.41,81.41,81.35,81.35,21900.0,62.6906,62.6906,62.6444,62.6444,21900.0
2014-02-26 11:45:00,81.35,81.36,81.25,81.3,20100.0,62.6444,62.6521,62.5674,62.6059,20100.0
2014-02-26 11:50:00,81.29,81.38,81.28,81.3,14300.0,62.5982,62.6675,62.5905,62.6059,14300.0
2014-02-26 11:55:00,81.29,81.3,81.25,81.29,23100.0,62.5982,62.6059,62.5674,62.5982,23100.0
2014-02-26 12:00:00,81.29,81.34,81.25,81.31,21400.0,62.5982,62.6367,62.5674,62.6136,21400.0
2014-02-26 12:05:00,81.31,81.32,81.22,81.29,13400.0,62.6136,62.6213,62.5443,62.5982,13400.0
2014-02-26 12:10:00,81.29,81.38,81.29,81.34,21800.0,62.5982,62.6675,62.5982,62.6367,21800.0
2014-02-26 12:15:00,81.34,81.34,81.25,81.29,15100.0,62.6367,62.6367,62.5674,62.5982,15100.0
2014-02-26 12:20:00,81.28,81.28,81.25,81.27,17800.0,62.5905,62.5905,62.5674,62.5828,17800.0
2014-02-26 12:25:00,81.26,81.27,81.25,81.25,8600.0,62.5751,62.5828,62.5674,62.5674,8600.0
2014-02-26 12:30:00,81.27,81.3,81.25,81.27,16500.0,62.5828,62.6059,62.5674,62.5828,16500.0
2014-02-26 12:35:00,81.27,81.29,81.19,81.23,35300.0,62.5828,62.5982,62.5212,62.552,35300.0
2014-02-26 12:40:00,81.21,81.24,81.17,81.19,8400.0,62.5366,62.5597,62.5058,62.5212,8400.0
2014-02-26 12:45:00,81.18,81.21,80.99,81.0,20700.0,62.5135,62.5366,62.3672,62.3749,20700.0
2014-02-26 12:50:00,80.99,81.02,80.9,80.91,51500.0,62.3672,62.3903,62.2979,62.3056,51500.0
2014-02-26 12:55:00,80.92,80.92,80.82,80.84,16000.0,62.3133,62.3133,62.2363,62.2517,16000.0
2014-02-26 13:00:00,80.83,80.94,80.82,80.84,17700.0,62.244,62.3287,62.2363,62.2517,17700.0
2014-02-26 13:05:00,80.84,80.93,80.82,80.9,13900.0,62.2517,62.321,62.2363,62.2979,13900.0
2014-02-26 13:10:00,80.9,81.02,80.9,81.01,16300.0,62.2979,62.3903,62.2979,62.3826,16300.0
2014-02-26 13:15:00,81.02,81.05,80.95,81.0,35800.0,62.3903,62.4134,62.3364,62.3749,35800.0
2014-02-26 13:20:00,81.01,81.08,81.01,81.03,16900.0,62.3826,62.4365,62.3826,62.398,16900.0
2014-02-26 13:25:00,81.04,81.05,80.9,80.92,21300.0,62.4057,62.4134,62.2979,62.3133,21300.0
2014-02-26 13:30:00,80.95,80.96,80.89,80.93,21200.0,62.3364,62.3441,62.2902,62.321,21200.0
2014-02-26 13:35:00,80.9,80.98,80.89,80.98,15600.0,62.2979,62.3595,62.2902,62.3595,15600.0
2014-02-26 13:40:00,80.97,81.02,80.96,81.0,21800.0,62.3518,62.3903,62.3441,62.3749,21800.0
2014-02-26 13:45:00,81.0,81.04,80.87,80.87,13600.0,62.3749,62.4057,62.2748,62.2748,13600.0
2014-02-26 13:50:00,80.87,80.96,80.87,80.93,17000.0,62.2748,62.3441,62.2748,62.321,17000.0
2014-02-26 13:55:00,80.93,80.93,80.72,80.74,58700.0,62.321,62.321,62.1593,62.1747,58700.0
2014-02-26 14:00:00,80.74,80.75,80.67,80.72,32800.0,62.1747,62.1824,62.1208,62.1593,32800.0
2014-02-26 14:05:00,80.71,80.72,80.63,80.68,48700.0,62.1516,62.1593,62.09,62.1285,48700.0
2014-02-26 14:10:00,80.68,80.7,80.63,80.65,17900.0,62.1285,62.1439,62.09,62.1054,17900.0
2014-02-26 14:15:00,80.66,80.71,80.63,80.68,18000.0,62.1131,62.1516,62.09,62.1285,18000.0
2014-02-26 14:20:00,80.66,80.73,80.65,80.73,10000.0,62.1131,62.167,62.1054,62.167,10000.0
2014-02-26 14:25:00,80.75,80.76,80.64,80.66,16300.0,62.1824,62.1901,62.0977,62.1131,16300.0
2014-02-26 14:30:00,80.65,80.69,80.61,80.63,22500.0,62.1054,62.1362,62.0746,62.09,22500.0
2014-02-26 14:35:00,80.63,80.65,80.61,80.62,18900.0,62.09,62.1054,62.0746,62.0823,18900.0
2014-02-26 14:40:00,80.62,80.74,80.62,80.71,16300.0,62.0823,62.1747,62.0823,62.1516,16300.0
2014-02-26 14:45:00,80.72,80.73,80.67,80.71,17300.0,62.1593,62.167,62.1208,62.1516,17300.0
2014-02-26 14:50:00,80.71,80.71,80.67,80.7,13800.0,62.1516,62.1516,62.1208,62.1439,13800.0
2014-02-26 14:55:00,80.7,80.78,80.7,80.77,15900.0,62.1439,62.2055,62.1439,62.1978,15900.0
2014-02-26 15:00:00,80.78,80.81,80.73,80.76,24600.0,62.2055,62.2286,62.167,62.1901,24600.0
2014-02-26 15:05:00,80.78,80.81,80.78,80.79,19500.0,62.2055,62.2286,62.2055,62.2132,19500.0
2014-02-26 15:10:00,80.79,80.8,80.68,80.76,25200.0,62.2132,62.2209,62.1285,62.1901,25200.0
2014-02-26 15:15:00,80.75,80.86,80.74,80.83,25200.0,62.1824,62.2671,62.1747,62.244,25200.0
2014-02-26 15:20:00,80.83,80.84,80.76,80.84,19200.0,62.244,62.2517,62.1901,62.2517,19200.0
2014-02-26 15:25:00,80.86,80.88,80.68,80.76,30900.0,62.2671,62.2825,62.1285,62.1901,30900.0
2014-02-26 15:30:00,80.75,80.86,80.75,80.79,29400.0,62.1824,62.2671,62.1824,62.2132,29400.0
2014-02-26 15:35:00,80.79,80.8,80.76,80.78,26600.0,62.2132,62.2209,62.1901,62.2055,26600.0
2014-02-26 15:40:00,80.78,80.78,80.7,80.73,35300.0,62.2055,62.2055,62.1439,62.167,35300.0
2014-02-26 15:45:00,80.74,80.75,80.68,80.72,41300.0,62.1747,62.1824,62.1285,62.1593,41300.0
2014-02-26 15:50:00,80.72,80.83,80.7,80.78,85800.0,62.1593,62.244,62.1439,62.2055,85800.0
2014-02-26 15:55:00,80.78,80.86,80.77,80.83,116600.0,62.2055,62.2671,62.1978,62.244,116600.0
2014-02-27 09:30:00,80.88,81.16,80.86,80.99,40500.0,62.2825,62.4981,62.2671,62.3672,40500.0
2014-02-27 09:35:00,80.95,81.09,80.94,81.08,28000.0,62.3364,62.4442,62.3287,62.4365,28000.0
2014-02-27 09:40:00,81.04,81.26,80.97,81.09,16500.0,62.4057,62.5751,62.3518,62.4442,16500.0
2014-02-27 09:45:00,81.08,81.43,81.02,81.26,60100.0,62.4365,62.706,62.3903,62.5751,60100.0
2014-02-27 09:50:00,81.25,81.45,81.19,81.38,36900.0,62.5674,62.7214,62.5212,62.6675,36900.0
2014-02-27 09:55:00,81.39,81.56,81.35,81.55,55400.0,62.6752,62.8061,62.6444,62.7984,55400.0
2014-02-27 10:00:00,81.55,81.56,81.43,81.45,34400.0,62.7984,62.8061,62.706,62.7214,34400.0
2014-02-27 10:05:00,81.43,81.44,81.25,81.35,19600.0,62.706,62.7137,62.5674,62.6444,19600.0
2014-02-27 10:10:00,81.34,81.41,81.34,81.36,14300.0,62.6367,62.6906,62.6367,62.6521,14300.0
2014-02-27 10:15:00,81.36,81.47,81.35,81.42,20800.0,62.6521,62.7368,62.6444,62.6983,20800.0
2014-02-27 10:20:00,81.41,81.58,81.41,81.55,118900.0,62.6906,62.8215,62.6906,62.7984,118900.0
2014-02-27 10:25:00,81.55,81.57,81.38,81.38,48100.0,62.7984,62.8138,62.6675,62.6675,48100.0
2014-02-27 10:30:00,81.37,81.5,81.29,81.5,21700.0,62.6598,62.7599,62.5982,62.7599,21700.0
2014-02-27 10:35:00,81.5,81.57,81.25,81.28,11300.0,62.7599,62.8138,62.5674,62.5905,11300.0
2014-02-27 10:40:00,81.28,81.35,81.22,81.34,11200.0,62.5905,62.6444,62.5443,62.6367,11200.0
2014-02-27 10:45:00,81.34,81.37,81.12,81.13,19100.0,62.6367,62.6598,62.4673,62.475,19100.0
2014-02-27 10:50:00,81.12,81.33,81.12,81.3,39700.0,62.4673,62.629,62.4673,62.6059,39700.0
2014-02-27 10:55:00,81.3,81.4,81.29,81.36,18600.0,62.6059,62.6829,62.5982,62.6521,18600.0
2014-02-27 11:00:00,81.37,81.45,81.29,81.45,22200.0,62.6598,62.7214,62.5982,62.7214,22200.0
2014-02-27 11:05:00,81.46,81.48,81.42,81.46,13900.0,62.7291,62.7445,62.6983,62.7291,13900.0
2014-02-27 11:10:00,81.46,81.48,81.35,81.43,86000.0,62.7291,62.7445,62.6444,62.706,86000.0
2014-02-27 11:15:00,81.42,81.42,81.22,81.22,14700.0,62.6983,62.6983,62.5443,62.5443,14700.0
2014-02-27 11:20:00,81.21,81.32,81.21,81.27,12500.0,62.5366,62.6213,62.5366,62.5828,12500.0
2014-02-27 11:25:00,81.27,81.39,81.27,81.39,8600.0,62.5828,62.6752,62.5828,62.6752,8600.0
2014-02-27 11:30:00,81.38,81.39,81.27,81.3,12300.0,62.6675,62.6752,62.5828,62.6059,12300.0
2014-02-27 11:35:00,81.32,81.41,81.31,81.39,9000.0,62.6213,62.6906,62.6136,62.6752,9000.0
2014-02-27 11:40:00,81.39,81.42,81.32,81.42,43700.0,62.6752,62.6983,62.6213,62.6983,43700.0
2014-02-27 11:45:00,81.41,81.42,81.34,81.35,18600.0,62.6906,62.6983,62.6367,62.6444,18600.0
2014-02-27 11:50:00,81.36,81.42,81.36,81.39,9200.0,62.6521,62.6983,62.6521,62.6752,9200.0
2014-02-27 11:55:00,81.4,81.4,81.33,81.36,15900.0,62.6829,62.6829,62.629,62.6521,15900.0
2014-02-27 12:00:00,81.35,81.4,81.34,81.35,10200.0,62.6444,62.6829,62.6367,62.6444,10200.0
2014-02-27 12:05:00,81.35,81.36,81.33,81.34,21100.0,62.6444,62.6521,62.629,62.6367,21100.0
2014-02-27 12:10:00,81.34,81.37,81.22,81.23,10400.0,62.6367,62.6598,62.5443,62.552,10400.0
2014-02-27 12:15:00,81.24,81.34,81.24,81.31,15900.0,62.5597,62.6367,62.5597,62.6136,15900.0
2014-02-27 12:20:00,81.31,81.34,81.28,81.29,13400.0,62.6136,62.6367,62.5905,62.5982,13400.0
2014-02-27 12:25:00,81.29,81.35,81.27,81.31,14700.0,62.5982,62.6444,62.5828,62.6136,14700.0
2014-02-27 12:30:00,81.3,81.32,81.2,81.22,15700.0,62.6059,62.6213,62.5289,62.5443,15700.0
2014-02-27 12:35:00,81.23,81.28,81.21,81.28,17800.0,62.552,62.5905,62.5366,62.5905,17800.0
2014-02-27 12:40:00,81.28,81.29,81.26,81.27,39000.0,62.5905,62.5982,62.5751,62.5828,39000.0
2014-02-27 12:45:00,81.26,81.26,81.17,81.2,19900.0,62.5751,62.5751,62.5058,62.5289,19900.0
2014-02-27 12:50:00,81.2,81.22,81.16,81.18,8800.0,62.5289,62.5443,62.4981,62.5135,8800.0
2014-02-27 12:55:00,81.19,81.19,81.12,81.16,9800.0,62.5212,62.5212,62.4673,62.4981,9800.0
2014-02-27 13:00:00,81.16,81.19,81.14,81.19,6500.0,62.4981,62.5212,62.4827,62.5212,6500.0
2014-02-27 13:05:00,81.17,81.19,81.14,81.16,10900.0,62.5058,62.5212,62.4827,62.4981,10900.0
2014-02-27 13:10:00,81.15,81.17,81.13,81.17,10300.0,62.4904,62.5058,62.475,62.5058,10300.0
2014-02-27 13:15:00,81.18,81.21,81.17,81.17,12700.0,62.5135,62.5366,62.5058,62.5058,12700.0
2014-02-27 13:20:00,81.17,81.28,81.15,81.25,14700.0,62.5058,62.5905,62.4904,62.5674,14700.0
2014-02-27 13:25:00,81.26,81.26,81.16,81.22,11500.0,62.5751,62.5751,62.4981,62.5443,11500.0
2014-02-27 13:30:00,81.23,81.25,81.19,81.23,16200.0,62.552,62.5674,62.5212,62.552,16200.0
2014-02-27 13:35:00,81.22,81.29,81.22,81.29,15200.0,62.5443,62.5982,62.5443,62.5982,15200.0
2014-02-27 13:40:00,81.28,81.36,81.27,81.35,42800.0,62.5905,62.6521,62.5828,62.6444,42800.0
2014-02-27 13:45:00,81.35,81.43,81.33,81.4,38100.0,62.6444,62.706,62.629,62.6829,38100.0
2014-02-27 13:50:00,81.41,81.44,81.37,81.39,16500.0,62.6906,62.7137,62.6598,62.6752,16500.0
2014-02-27 13:55:00,81.39,81.4,81.37,81.38,11100.0,62.6752,62.6829,62.6598,62.6675,11100.0
2014-02-27 14:00:00,81.36,81.38,81.27,81.28,17900.0,62.6521,62.6675,62.5828,62.5905,17900.0
2014-02-27 14:05:00,81.26,81.37,81.26,81.34,14500.0,62.5751,62.6598,62.5751,62.6367,14500.0
2014-02-27 14:10:00,81.34,81.35,81.28,81.28,15200.0,62.6367,62.6444,62.5905,62.5905,15200.0
2014-02-27 14:15:00,81.29,81.3,81.26,81.29,17100.0,62.5982,62.6059,62.5751,62.5982,17100.0
2014-02-27 14:20:00,81.29,81.37,81.29,81.35,39900.0,62.5982,62.6598,62.5982,62.6444,39900.0
2014-02-27 14:25:00,81.34,81.36,81.28,81.28,17200.0,62.6367,62.6521,62.5905,62.5905,17200.0
2014-02-27 14:30:00,81.28,81.42,81.27,81.41,22400.0,62.5905,62.6983,62.5828,62.6906,22400.0
2014-02-27 14:35:00,81.4,81.44,81.37,81.42,28600.0,62.6829,62.7137,62.6598,62.6983,28600.0
2014-02-27 14:40:00,81.4,81.47,81.33,81.34,29300.0,62.6829,62.7368,62.629,62.6367,29300.0
2014-02-27 14:45:00,81.33,81.35,81.26,81.27,14500.0,62.629,62.6444,62.5751,62.5828,14500.0
2014-02-27 14:50:00,81.28,81.28,81.23,81.26,16300.0,62.5905,62.5905,62.552,62.5751,16300.0
2014-02-27 14:55:00,81.26,81.27,81.24,81.24,20800.0,62.5751,62.5828,62.5597,62.5597,20800.0
2014-02-27 15:00:00,81.25,81.35,81.25,81.26,16500.0,62.5674,62.6444,62.5674,62.5751,16500.0
2014-02-27 15:05:00,81.26,81.41,81.26,81.4,19200.0,62.5751,62.6906,62.5751,62.6829,19200.0
2014-02-27 15:10:00,81.4,81.4,81.36,81.39,22800.0,62.6829,62.6829,62.6521,62.6752,22800.0
2014-02-27 15:15:00,81.39,81.44,81.37,81.37,23000.0,62.6752,62.7137,62.6598,62.6598,23000.0
2014-02-27 15:20:00,81.36,81.4,81.36,81.38,20200.0,62.6521,62.6829,62.6521,62.6675,20200.0
2014-02-27 15:25:00,81.39,81.44,81.38,81.4,52700.0,62.6752,62.7137,62.6675,62.6829,52700.0
2014-02-27 15:30:00,81.4,81.42,81.38,81.42,20200.0,62.6829,62.6983,62.6675,62.6983,20200.0
2014-02-27 15:35:00,81.42,81.42,81.32,81.32,24100.0,62.6983,62.6983,62.6213,62.6213,24100.0
2014-02-27 15:40:00,81.32,81.32,81.26,81.26,19600.0,62.6213,62.6213,62.5751,62.5751,19600.0
2014-02-27 15:45:00,81.28,81.31,81.23,81.25,50700.0,62.5905,62.6136,62.552,62.5674,50700.0
2014-02-27 15:50:00,81.26,81.35,81.24,81.33,71000.0,62.5751,62.6444,62.5597,62.629,71000.0
2014-02-27 15:55:00,81.32,81.48,81.32,81.47,77100.0,62.6213,62.7445,62.6213,62.7368,77100.0
2014-02-28 09:30:00,81.48,81.48,81.06,81.06,79300.0,62.7445,62.7445,62.4211,62.4211,79300.0
2014-02-28 09:35:00,81.18,81.24,80.81,80.81,70900.0,62.5135,62.5597,62.2286,62.2286,70900.0
2014-02-28 09:40:00,80.81,81.05,80.8,81.02,111500.0,62.2286,62.4134,62.2209,62.3903,111500.0
2014-02-28 09:45:00,81.01,81.01,80.73,80.76,49800.0,62.3826,62.3826,62.167,62.1901,49800.0
2014-02-28 09:50:00,80.75,80.94,80.74,80.87,34100.0,62.1824,62.3287,62.1747,62.2748,34100.0
2014-02-28 09:55:00,80.84,81.0,80.83,80.88,28800.0,62.2517,62.3749,62.244,62.2825,28800.0
2014-02-28 10:00:00,80.88,81.03,80.84,81.02,33500.0,62.2825,62.398,62.2517,62.3903,33500.0
2014-02-28 10:05:00,81.03,81.08,80.98,81.02,18300.0,62.398,62.4365,62.3595,62.3903,18300.0
2014-02-28 10:10:00,81.0,81.21,81.0,81.14,84900.0,62.3749,62.5366,62.3749,62.4827,84900.0
2014-02-28 10:15:00,81.17,81.21,80.93,80.93,28200.0,62.5058,62.5366,62.321,62.321,28200.0
2014-02-28 10:20:00,80.94,81.12,80.94,81.06,23900.0,62.3287,62.4673,62.3287,62.4211,23900.0
2014-02-28 10:25:00,81.08,81.11,81.01,81.02,6900.0,62.4365,62.4596,62.3826,62.3903,6900.0
2014-02-28 10:30:00,81.02,81.17,81.02,81.13,17000.0,62.3903,62.5058,62.3903,62.475,17000.0
2014-02-28 10:35:00,81.12,81.2,81.12,81.17,21200.0,62.4673,62.5289,62.4673,62.5058,21200.0
2014-02-28 10:40:00,81.15,81.18,81.13,81.18,14300.0,62.4904,62.5135,62.475,62.5135,14300.0
2014-02-28 10:45:00,81.18,81.38,81.18,81.36,19800.0,62.5135,62.6675,62.5135,62.6521,19800.0
2014-02-28 10:50:00,81.35,81.43,81.25,81.26,50800.0,62.6444,62.706,62.5674,62.5751,50800.0
2014-02-28 10:55:00,81.24,81.32,81.2,81.31,17500.0,62.5597,62.6213,62.5289,62.6136,17500.0
2014-02-28 11:00:00,81.31,81.32,81.24,81.29,19500.0,62.6136,62.6213,62.5597,62.5982,19500.0
2014-02-28 11:05:00,81.27,81.29,81.2,81.21,8900.0,62.5828,62.5982,62.5289,62.5366,8900.0
2014-02-28 11:10:00,81.21,81.26,81.2,81.22,12000.0,62.5366,62.5751,62.5289,62.5443,12000.0
2014-02-28 11:15:00,81.23,81.25,81.15,81.21,43500.0,62.552,62.5674,62.4904,62.5366,43500.0
2014-02-28 11:20:00,81.23,81.28,81.22,81.25,7400.0,62.552,62.5905,62.5443,62.5674,7400.0
2014-02-28 11:25:00,81.24,81.3,81.24,81.29,13000.0,62.5597,62.6059,62.5597,62.5982,13000.0
2014-02-28 11:30:00,81.27,81.33,81.26,81.33,8700.0,62.5828,62.629,62.5751,62.629,8700.0
2014-02-28 11:35:00,81.32,81.39,81.32,81.36,12300.0,62.6213,62.6752,62.6213,62.6521,12300.0
2014-02-28 11:40:00,81.34,81.4,81.33,81.38,8400.0,62.6367,62.6829,62.629,62.6675,8400.0
2014-02-28 11:45:00,81.4,81.44,81.39,81.44,8000.0,62.6829,62.7137,62.6752,62.7137,8000.0
2014-02-28 11:50:00,81.42,81.65,81.4,81.63,25000.0,62.6983,62.8754,62.6829,62.86,25000.0
2014-02-28 11:55:00,81.63,81.65,81.55,81.55,5600.0,62.86,62.8754,62.7984,62.7984,5600.0
2014-02-28 12:00:00,81.54,81.56,81.48,81.54,13500.0,62.7907,62.8061,62.7445,62.7907,13500.0
2014-02-28 12:05:00,81.53,81.56,81.46,81.46,18600.0,62.783,62.8061,62.7291,62.7291,18600.0
2014-02-28 12:10:00,81.45,81.49,81.44,81.47,10400.0,62.7214,62.7522,62.7137,62.7368,10400.0
2014-02-28 12:15:00,81.47,81.48,81.44,81.47,11200.0,62.7368,62.7445,62.7137,62.7368,11200.0
2014-02-28 12:20:00,81.45,81.5,81.43,81.46,12300.0,62.7214,62.7599,62.706,62.7291,12300.0
2014-02-28 12:25:00,81.45,81.52,81.45,81.52,5600.0,62.7214,62.7753,62.7214,62.7753,5600.0
2014-02-28 12:30:00,81.51,81.55,81.49,81.54,5100.0,62.7676,62.7984,62.7522,62.7907,5100.0
2014-02-28 12:35:00,81.55,81.6,81.53,81.58,4700.0,62.7984,62.8369,62.783,62.8215,4700.0
2014-02-28 12:40:00,81.59,81.63,81.59,81.6,5200.0,62.8292,62.86,62.8292,62.8369,5200.0
2014-02-28 12:45:00,81.59,81.6,81.53,81.57,10400.0,62.8292,62.8369,62.783,62.8138,10400.0
2014-02-28 12:50:00,81.58,81.62,81.58,81.6,7000.0,62.8215,62.8523,62.8215,62.8369,7000.0
2014-02-28 12:55:00,81.59,81.61,81.54,81.6,24300.0,62.8292,62.8446,62.7907,62.8369,24300.0
2014-02-28 13:00:00,81.6,81.61,81.56,81.58,16400.0,62.8369,62.8446,62.8061,62.8215,16400.0
2014-02-28 13:05:00,81.58,81.62,81.58,81.58,8100.0,62.8215,62.8523,62.8215,62.8215,8100.0
2014-02-28 13:10:00,81.59,81.61,81.58,81.6,7400.0,62.8292,62.8446,62.8215,62.8369,7400.0
2014-02-28 13:15:00,81.61,81.62,81.58,81.6,13200.0,62.8446,62.8523,62.8215,62.8369,13200.0
2014-02-28 13:20:00,81.61,81.62,81.57,81.58,17100.0,62.8446,62.8523,62.8138,62.8215,17100.0
2014-02-28 13:25:00,81.59,81.62,81.58,81.61,5600.0,62.8292,62.8523,62.8215,62.8446,5600.0
2014-02-28 13:30:00,81.61,81.62,81.58,81.6,11300.0,62.8446,62.8523,62.8215,62.8369,11300.0
2014-02-28 13:35:00,81.6,81.65,81.6,81.62,4900.0,62.8369,62.8754,62.8369,62.8523,4900.0
2014-02-28 13:40:00,81.63,81.63,81.59,81.6,9900.0,62.86,62.86,62.8292,62.8369,9900.0
2014-02-28 13:45:00,81.59,81.6,81.53,81.55,29400.0,62.8292,62.8369,62.783,62.7984,29400.0
2014-02-28 13:50:00,81.54,81.56,81.52,81.54,13000.0,62.7907,62.8061,62.7753,62.7907,13000.0
2014-02-28 13:55:00,81.55,81.57,81.54,81.55,20600.0,62.7984,62.8138,62.7907,62.7984,20600.0
2014-02-28 14:00:00,81.55,81.55,81.42,81.5,15100.0,62.7984,62.7984,62.6983,62.7599,15100.0
2014-02-28 14:05:00,81.51,81.51,81.45,81.5,34500.0,62.7676,62.7676,62.7214,62.7599,34500.0
2014-02-28 14:10:00,81.49,81.53,81.46,81.51,19700.0,62.7522,62.783,62.7291,62.7676,19700.0
2014-02-28 14:15:00,81.5,81.51,81.48,81.48,11600.0,62.7599,62.7676,62.7445,62.7445,11600.0
2014-02-28 14:20:00,81.49,81.51,81.43,81.43,14700.0,62.7522,62.7676,62.706,62.706,14700.0
2014-02-28 14:25:00,81.42,81.52,81.39,81.5,20800.0,62.6983,62.7753,62.6752,62.7599,20800.0
2014-02-28 14:30:00,81.51,81.53,81.47,81.5,24400.0,62.7676,62.783,62.7368,62.7599,24400.0
2014-02-28 14:35:00,81.51,81.51,81.34,81.38,29200.0,62.7676,62.7676,62.6367,62.6675,29200.0
2014-02-28 14:40:00,81.37,81.42,81.36,81.42,10600.0,62.6598,62.6983,62.6521,62.6983,10600.0
2014-02-28 14:45:00,81.41,81.41,81.28,81.3,14200.0,62.6906,62.6906,62.5905,62.6059,14200.0
2014-02-28 14:50:00,81.28,81.33,81.22,81.31,31300.0,62.5905,62.629,62.5443,62.6136,31300.0
2014-02-28 14:55:00,81.31,81.34,81.28,81.33,20700.0,62.6136,62.6367,62.5905,62.629,20700.0
2014-02-28 15:00:00,81.32,81.34,81.14,81.28,42800.0,62.6213,62.6367,62.4827,62.5905,42800.0
2014-02-28 15:05:00,81.27,81.3,81.06,81.07,28300.0,62.5828,62.6059,62.4211,62.4288,28300.0
2014-02-28 15:10:00,81.05,81.24,80.99,81.24,35900.0,62.4134,62.5597,62.3672,62.5597,35900.0
2014-02-28 15:15:00,81.25,81.3,81.2,81.26,26200.0,62.5674,62.6059,62.5289,62.5751,26200.0
2014-02-28 15:20:00,81.23,81.36,81.23,81.32,33000.0,62.552,62.6521,62.552,62.6213,33000.0
2014-02-28 15:25:00,81.29,81.34,81.25,81.29,28300.0,62.5982,62.6367,62.5674,62.5982,28300.0
2014-02-28 15:30:00,81.31,81.5,81.3,81.47,27200.0,62.6136,62.7599,62.6059,62.7368,27200.0
2014-02-28 15:35:00,81.47,81.56,81.42,81.48,56000.0,62.7368,62.8061,62.6983,62.7445,56000.0
2014-02-28 15:40:00,81.49,81.55,81.46,81.51,46800.0,62.7522,62.7984,62.7291,62.7676,46800.0
2014-02-28 15:45:00,81.53,81.55,81.4,81.47,68100.0,62.783,62.7984,62.6829,62.7368,68100.0
2014-02-28 15:50:00,81.47,81.51,81.43,81.47,63200.0,62.7368,62.7676,62.706,62.7368,63200.0
2014-02-28 15:55:00,81.48,81.57,81.45,81.49,106600.0,62.7445,62.8138,62.7214,62.7522,106600.0
2014-03-03 09:30:00,81.08,81.21,80.88,80.91,59900.0,62.4365,62.5366,62.2825,62.3056,59900.0
2014-03-03 09:35:00,80.9,81.29,80.9,81.29,29000.0,62.2979,62.5982,62.2979,62.5982,29000.0
2014-03-03 09:40:00,81.32,81.32,80.97,80.97,20700.0,62.6213,62.6213,62.3518,62.3518,20700.0
2014-03-03 09:45:00,81.03,81.22,80.96,81.21,24200.0,62.398,62.5443,62.3441,62.5366,24200.0
2014-03-03 09:50:00,81.24,81.31,81.09,81.25,12900.0,62.5597,62.6136,62.4442,62.5674,12900.0
2014-03-03 09:55:00,81.28,81.35,81.06,81.25,17300.0,62.5905,62.6444,62.4211,62.5674,17300.0
2014-03-03 10:00:00,81.25,81.25,80.84,80.89,33100.0,62.5674,62.5674,62.2517,62.2902,33100.0
2014-03-03 10:05:00,80.84,81.0,80.82,80.92,22800.0,62.2517,62.3749,62.2363,62.3133,22800.0
2014-03-03 10:10:00,80.89,80.91,80.71,80.88,26100.0,62.2902,62.3056,62.1516,62.2825,26100.0
2014-03-03 10:15:00,80.86,80.97,80.82,80.93,18100.0,62.2671,62.3518,62.2363,62.321,18100.0
2014-03-03 10:20:00,80.91,81.05,80.82,80.86,26100.0,62.3056,62.4134,62.2363,62.2671,26100.0
2014-03-03 10:25:00,80.83,80.89,80.72,80.81,24300.0,62.244,62.2902,62.1593,62.2286,24300.0
2014-03-03 10:30:00,80.81,80.9,80.76,80.84,23400.0,62.2286,62.2979,62.1901,62.2517,23400.0
2014-03-03 10:35:00,80.85,80.93,80.83,80.93,21300.0,62.2594,62.321,62.244,62.321,21300.0
2014-03-03 10:40:00,80.94,81.04,80.93,81.0,12300.0,62.3287,62.4057,62.321,62.3749,12300.0
2014-03-03 10:45:00,81.0,81.03,80.95,81.03,16700.0,62.3749,62.398,62.3364,62.398,16700.0
2014-03-03 10:50:00,81.02,81.11,81.01,81.09,26100.0,62.3903,62.4596,62.3826,62.4442,26100.0
2014-03-03 10:55:00,81.1,81.25,81.1,81.22,13600.0,62.4519,62.5674,62.4519,62.5443,13600.0
2014-03-03 11:00:00,81.2,81.25,81.13,81.14,12300.0,62.5289,62.5674,62.475,62.4827,12300.0
2014-03-03 11:05:00,81.14,81.15,81.03,81.11,37400.0,62.4827,62.4904,62.398,62.4596,37400.0
2014-03-03 11:10:00,81.1,81.12,81.03,81.12,20300.0,62.4519,62.4673,62.398,62.4673,20300.0
2014-03-03 11:15:00,81.12,81.3,81.08,81.23,65500.0,62.4673,62.6059,62.4365,62.552,65500.0
2014-03-03 11:20:00,81.25,81.47,81.23,81.44,30900.0,62.5674,62.7368,62.552,62.7137,30900.0
2014-03-03 11:25:00,81.43,81.54,81.4,81.48,43600.0,62.706,62.7907,62.6829,62.7445,43600.0
2014-03-03 11:30:00,81.46,81.47,81.28,81.29,11500.0,62.7291,62.7368,62.5905,62.5982,11500.0
2014-03-03 11:35:00,81.3,81.35,81.24,81.29,11700.0,62.6059,62.6444,62.5597,62.5982,11700.0
2014-03-03 11:40:00,81.29,81.35,81.29,81.31,7200.0,62.5982,62.6444,62.5982,62.6136,7200.0
2014-03-03 11:45:00,81.34,81.34,81.16,81.17,29500.0,62.6367,62.6367,62.4981,62.5058,29500.0
2014-03-03 11:50:00,81.15,81.16,81.04,81.16,61800.0,62.4904,62.4981,62.4057,62.4981,61800.0
2014-03-03 11:55:00,81.2,81.2,81.08,81.16,7100.0,62.5289,62.5289,62.4365,62.4981,7100.0
2014-03-03 12:00:00,81.13,81.15,81.08,81.11,6500.0,62.475,62.4904,62.4365,62.4596,6500.0
2014-03-03 12:05:00,81.13,81.18,81.06,81.07,16600.0,62.475,62.5135,62.4211,62.4288,16600.0
2014-03-03 12:10:00,81.1,81.24,80.97,81.2,25500.0,62.4519,62.5597,62.3518,62.5289,25500.0
2014-03-03 12:15:00,81.2,81.23,81.12,81.12,6100.0,62.5289,62.552,62.4673,62.4673,6100.0
2014-03-03 12:20:00,81.13,81.23,81.11,81.2,7800.0,62.475,62.552,62.4596,62.5289,7800.0
2014-03-03 12:25:00,81.19,81.24,81.15,81.2,7100.0,62.5212,62.5597,62.4904,62.5289,7100.0
2014-03-03 12:30:00,81.2,81.26,81.18,81.18,4400.0,62.5289,62.5751,62.5135,62.5135,4400.0
2014-03-03 12:35:00,81.21,81.21,81.13,81.17,9700.0,62.5366,62.5366,62.475,62.5058,9700.0
2014-03-03 12:40:00,81.16,81.17,81.11,81.17,2600.0,62.4981,62.5058,62.4596,62.5058,2600.0
2014-03-03 12:45:00,81.14,81.16,81.11,81.11,6000.0,62.4827,62.4981,62.4596,62.4596,6000.0
2014-03-03 12:50:00,81.1,81.11,81.02,81.02,7700.0,62.4519,62.4596,62.3903,62.3903,7700.0
2014-03-03 12:55:00,81.02,81.13,80.97,81.09,12100.0,62.3903,62.475,62.3518,62.4442,12100.0
2014-03-03 13:00:00,81.11,81.21,81.11,81.14,5800.0,62.4596,62.5366,62.4596,62.4827,5800.0
2014-03-03 13:05:00,81.14,81.16,81.11,81.12,6900.0,62.4827,62.4981,62.4596,62.4673,6900.0
2014-03-03 13:10:00,81.15,81.15,81.1,81.14,2300.0,62.4904,62.4904,62.4519,62.4827,2300.0
2014-03-03 13:15:00,81.15,81.19,81.14,81.18,4200.0,62.4904,62.5212,62.4827,62.5135,4200.0
2014-03-03 13:20:00,81.18,81.3,81.18,81.24,8100.0,62.5135,62.6059,62.5135,62.5597,8100.0
2014-03-03 13:25:00,81.27,81.29,81.19,81.19,5800.0,62.5828,62.5982,62.5212,62.5212,5800.0
2014-03-03 13:30:00,81.19,81.21,81.12,81.18,5300.0,62.5212,62.5366,62.4673,62.5135,5300.0
2014-03-03 13:35:00,81.18,81.24,81.18,81.23,3000.0,62.5135,62.5597,62.5135,62.552,3000.0
2014-03-03 13:40:00,81.24,81.26,81.15,81.15,4700.0,62.5597,62.5751,62.4904,62.4904,4700.0
2014-03-03 13:45:00,81.14,81.2,81.13,81.18,4900.0,62.4827,62.5289,62.475,62.5135,4900.0
2014-03-03 13:50:00,81.18,81.22,81.17,81.22,3500.0,62.5135,62.5443,62.5058,62.5443,3500.0
2014-03-03 13:55:00,81.21,81.35,81.21,81.31,7500.0,62.5366,62.6444,62.5366,62.6136,7500.0
2014-03-03 14:00:00,81.32,81.38,81.31,81.32,10400.0,62.6213,62.6675,62.6136,62.6213,10400.0
2014-03-03 14:05:00,81.31,81.35,81.27,81.27,5400.0,62.6136,62.6444,62.5828,62.5828,5400.0
2014-03-03 14:10:00,81.28,81.39,81.28,81.37,8900.0,62.5905,62.6752,62.5905,62.6598,8900.0
2014-03-03 14:15:00,81.38,81.39,81.3,81.3,4900.0,62.6675,62.6752,62.6059,62.6059,4900.0
2014-03-03 14:20:00,81.3,81.32,81.26,81.3,6700.0,62.6059,62.6213,62.5751,62.6059,6700.0
2014-03-03 14:25:00,81.3,81.3,81.23,81.28,2900.0,62.6059,62.6059,62.552,62.5905,2900.0
2014-03-03 14:30:00,81.2,81.25,81.09,81.21,11500.0,62.5289,62.5674,62.4442,62.5366,11500.0
2014-03-03 14:35:00,81.25,81.25,81.14,81.14,7200.0,62.5674,62.5674,62.4827,62.4827,7200.0
2014-03-03 14:40:00,81.12,81.22,81.12,81.21,6500.0,62.4673,62.5443,62.4673,62.5366,6500.0
2014-03-03 14:45:00,81.22,81.3,81.22,81.24,4900.0,62.5443,62.6059,62.5443,62.5597,4900.0
2014-03-03 14:50:00,81.26,81.28,81.21,81.27,6100.0,62.5751,62.5905,62.5366,62.5828,6100.0
2014-03-03 14:55:00,81.27,81.28,81.11,81.11,11500.0,62.5828,62.5905,62.4596,62.4596,11500.0
2014-03-03 15:00:00,81.12,81.21,81.12,81.15,7800.0,62.4673,62.5366,62.4673,62.4904,7800.0
2014-03-03 15:05:00,81.15,81.19,81.12,81.14,9500.0,62.4904,62.5212,62.4673,62.4827,9500.0
2014-03-03 15:10:00,81.14,81.15,81.06,81.07,18200.0,62.4827,62.4904,62.4211,62.4288,18200.0
2014-03-03 15:15:00,81.06,81.07,81.01,81.06,16500.0,62.4211,62.4288,62.3826,62.4211,16500.0
2014-03-03 15:20:00,81.08,81.09,81.02,81.07,16300.0,62.4365,62.4442,62.3903,62.4288,16300.0
2014-03-03 15:25:00,81.08,81.11,81.0,81.08,23500.0,62.4365,62.4596,62.3749,62.4365,23500.0
2014-03-03 15:30:00,81.06,81.09,81.02,81.06,17200.0,62.4211,62.4442,62.3903,62.4211,17200.0
2014-03-03 15:35:00,81.07,81.14,81.06,81.1,11900.0,62.4288,62.4827,62.4211,62.4519,11900.0
2014-03-03 15:40:00,81.11,81.22,81.1,81.2,41900.0,62.4596,62.5443,62.4519,62.5289,41900.0
2014-03-03 15:45:00,81.21,81.34,81.21,81.24,41100.0,62.5366,62.6367,62.5366,62.5597,41100.0
2014-03-03 15:50:00,81.23,81.34,81.22,81.34,72900.0,62.552,62.6367,62.5443,62.6367,72900.0
2014-03-03 15:55:00,81.34,81.48,81.29,81.45,114600.0,62.6367,62.7445,62.5982,62.7214,114600.0
2014-03-04 09:30:00,81.91,82.02,81.69,81.8,40300.0,63.0757,63.1604,62.9062,62.9909,40300.0
2014-03-04 09:35:00,81.72,81.86,81.62,81.75,30300.0,62.9293,63.0372,62.8523,62.9524,30300.0
2014-03-04 09:40:00,81.76,81.88,81.67,81.82,59800.0,62.9601,63.0526,62.8908,63.0064,59800.0
2014-03-04 09:45:00,81.82,81.86,81.73,81.81,20700.0,63.0064,63.0372,62.937,62.9986,20700.0
2014-03-04 09:50:00,81.82,81.92,81.79,81.82,24300.0,63.0064,63.0834,62.9832,63.0064,24300.0
2014-03-04 09:55:00,81.81,81.88,81.78,81.88,18500.0,62.9986,63.0526,62.9755,63.0526,18500.0
2014-03-04 10:00:00,81.88,81.89,81.8,81.83,19200.0,63.0526,63.0603,62.9909,63.0141,19200.0
2014-03-04 10:05:00,81.81,81.85,81.72,81.85,10900.0,62.9986,63.0295,62.9293,63.0295,10900.0
2014-03-04 10:10:00,81.85,81.95,81.8,81.94,31700.0,63.0295,63.1065,62.9909,63.0988,31700.0
2014-03-04 10:15:00,81.95,81.95,81.83,81.89,14300.0,63.1065,63.1065,63.0141,63.0603,14300.0
2014-03-04 10:20:00,81.88,81.94,81.82,81.89,22700.0,63.0526,63.0988,63.0064,63.0603,22700.0
2014-03-04 10:25:00,81.89,82.01,81.89,81.98,34900.0,63.0603,63.1527,63.0603,63.1296,34900.0
2014-03-04 10:30:00,82.0,82.02,81.88,81.95,35000.0,63.145,63.1604,63.0526,63.1065,35000.0
2014-03-04 10:35:00,81.93,81.98,81.9,81.92,23500.0,63.0911,63.1296,63.068,63.0834,23500.0
2014-03-04 10:40:00,81.94,82.03,81.89,81.96,30400.0,63.0988,63.1681,63.0603,63.1142,30400.0
2014-03-04 10:45:00,81.95,82.0,81.84,81.84,14400.0,63.1065,63.145,63.0218,63.0218,14400.0
2014-03-04 10:50:00,81.85,81.86,81.78,81.82,45400.0,63.0295,63.0372,62.9755,63.0064,45400.0
2014-03-04 10:55:00,81.82,81.92,81.8,81.92,17700.0,63.0064,63.0834,62.9909,63.0834,17700.0
2014-03-04 11:00:00,81.92,81.96,81.84,81.91,13800.0,63.0834,63.1142,63.0218,63.0757,13800.0
2014-03-04 11:05:00,81.92,81.93,81.84,81.88,12600.0,63.0834,63.0911,63.0218,63.0526,12600.0
2014-03-04 11:10:00,81.87,81.88,81.79,81.84,15700.0,63.0449,63.0526,62.9832,63.0218,15700.0
2014-03-04 11:15:00,81.85,81.89,81.78,81.85,13600.0,63.0295,63.0603,62.9755,63.0295,13600.0
2014-03-04 11:20:00,81.85,81.91,81.85,81.89,8300.0,63.0295,63.0757,63.0295,63.0603,8300.0
2014-03-04 11:25:00,81.89,81.95,81.89,81.94,10500.0,63.0603,63.1065,63.0603,63.0988,10500.0
2014-03-04 11:30:00,81.94,81.97,81.86,81.87,14100.0,63.0988,63.1219,63.0372,63.0449,14100.0
2014-03-04 11:35:00,81.91,81.93,81.86,81.87,8900.0,63.0757,63.0911,63.0372,63.0449,8900.0
2014-03-04 11:40:00,81.88,81.93,81.86,81.9,45800.0,63.0526,63.0911,63.0372,63.068,45800.0
2014-03-04 11:45:00,81.9,81.96,81.88,81.96,8800.0,63.068,63.1142,63.0526,63.1142,8800.0
2014-03-04 11:50:00,81.98,81.98,81.85,81.9,26900.0,63.1296,63.1296,63.0295,63.068,26900.0
2014-03-04 11:55:00,81.9,81.9,81.83,81.86,9600.0,63.068,63.068,63.0141,63.0372,9600.0
2014-03-04 12:00:00,81.88,81.89,81.8,81.8,8500.0,63.0526,63.0603,62.9909,62.9909,8500.0
2014-03-04 12:05:00,81.81,81.88,81.79,81.81,8000.0,62.9986,63.0526,62.9832,62.9986,8000.0
2014-03-04 12:10:00,81.8,81.85,81.79,81.85,32400.0,62.9909,63.0295,62.9832,63.0295,32400.0
2014-03-04 12:15:00,81.85,81.87,81.76,81.81,19800.0,63.0295,63.0449,62.9601,62.9986,19800.0
2014-03-04 12:20:00,81.81,81.87,81.8,81.85,40300.0,62.9986,63.0449,62.9909,63.0295,40300.0
2014-03-04 12:25:00,81.86,81.9,81.8,81.88,394800.0,63.0372,63.068,62.9909,63.0526,394800.0
2014-03-04 12:30:00,81.88,81.88,81.79,81.85,10200.0,63.0526,63.0526,62.9832,63.0295,10200.0
2014-03-04 12:35:00,81.85,81.88,81.8,81.86,10300.0,63.0295,63.0526,62.9909,63.0372,10300.0
2014-03-04 12:40:00,81.87,81.91,81.79,81.79,6800.0,63.0449,63.0757,62.9832,62.9832,6800.0
2014-03-04 12:45:00,81.79,81.79,81.7,81.77,12500.0,62.9832,62.9832,62.9139,62.9678,12500.0
2014-03-04 12:50:00,81.77,81.79,81.75,81.76,4500.0,62.9678,62.9832,62.9524,62.9601,4500.0
2014-03-04 12:55:00,81.77,81.77,81.72,81.73,13400.0,62.9678,62.9678,62.9293,62.937,13400.0
2014-03-04 13:00:00,81.73,81.73,81.68,81.71,9400.0,62.937,62.937,62.8985,62.9216,9400.0
2014-03-04 13:05:00,81.71,81.75,81.68,81.71,7700.0,62.9216,62.9524,62.8985,62.9216,7700.0
2014-03-04 13:10:00,81.71,81.79,81.71,81.79,7100.0,62.9216,62.9832,62.9216,62.9832,7100.0
2014-03-04 13:15:00,81.79,81.86,81.79,81.85,6600.0,62.9832,63.0372,62.9832,63.0295,6600.0
2014-03-04 13:20:00,81.85,81.85,81.75,81.76,7800.0,63.0295,63.0295,62.9524,62.9601,7800.0
2014-03-04 13:25:00,81.77,81.86,81.77,81.82,10500.0,62.9678,63.0372,62.9678,63.0064,10500.0
2014-03-04 13:30:00,81.82,81.83,81.74,81.77,10000.0,63.0064,63.0141,62.9447,62.9678,10000.0
2014-03-04 13:35:00,81.78,81.84,81.74,81.8,6800.0,62.9755,63.0218,62.9447,62.9909,6800.0
2014-03-04 13:40:00,81.83,81.85,81.79,81.82,7900.0,63.0141,63.0295,62.9832,63.0064,7900.0
2014-03-04 13:45:00,81.82,81.9,81.72,81.72,10600.0,63.0064,63.068,62.9293,62.9293,10600.0
2014-03-04 13:50:00,81.71,81.74,81.63,81.71,15100.0,62.9216,62.9447,62.86,62.9216,15100.0
2014-03-04 13:55:00,81.7,81.76,81.68,81.7,8000.0,62.9139,62.9601,62.8985,62.9139,8000.0
2014-03-04 14:00:00,81.7,81.7,81.58,81.64,10300.0,62.9139,62.9139,62.8215,62.8677,10300.0
2014-03-04 14:05:00,81.62,81.7,81.58,81.7,8500.0,62.8523,62.9139,62.8215,62.9139,8500.0
2014-03-04 14:10:00,81.7,81.71,81.62,81.69,6400.0,62.9139,62.9216,62.8523,62.9062,6400.0
2014-03-04 14:15:00,81.67,81.71,81.64,81.65,7100.0,62.8908,62.9216,62.8677,62.8754,7100.0
2014-03-04 14:20:00,81.64,81.65,81.55,81.55,24500.0,62.8677,62.8754,62.7984,62.7984,24500.0
2014-03-04 14:25:00,81.55,81.58,81.48,81.55,14900.0,62.7984,62.8215,62.7445,62.7984,14900.0
2014-03-04 14:30:00,81.58,81.64,81.58,81.61,8800.0,62.8215,62.8677,62.8215,62.8446,8800.0
2014-03-04 14:35:00,81.61,81.62,81.54,81.58,10900.0,62.8446,62.8523,62.7907,62.8215,10900.0
2014-03-04 14:40:00,81.58,81.61,81.53,81.56,16400.0,62.8215,62.8446,62.783,62.8061,16400.0
2014-03-04 14:45:00,81.59,81.62,81.51,81.51,16000.0,62.8292,62.8523,62.7676,62.7676,16000.0
2014-03-04 14:50:00,81.51,81.53,81.48,81.5,20400.0,62.7676,62.783,62.7445,62.7599,20400.0
2014-03-04 14:55:00,81.5,81.53,81.45,81.46,23900.0,62.7599,62.783,62.7214,62.7291,23900.0
2014-03-04 15:00:00,81.46,81.48,81.44,81.48,32300.0,62.7291,62.7445,62.7137,62.7445,32300.0
2014-03-04 15:05:00,81.48,81.48,81.4,81.41,21800.0,62.7445,62.7445,62.6829,62.6906,21800.0
2014-03-04 15:10:00,81.41,81.44,81.33,81.42,31300.0,62.6906,62.7137,62.629,62.6983,31300.0
2014-03-04 15:15:00,81.43,81.53,81.36,81.49,38700.0,62.706,62.783,62.6521,62.7522,38700.0
2014-03-04 15:20:00,81.49,81.49,81.43,81.46,29700.0,62.7522,62.7522,62.706,62.7291,29700.0
2014-03-04 15:25:00,81.45,81.46,81.37,81.39,53400.0,62.7214,62.7291,62.6598,62.6752,53400.0
2014-03-04 15:30:00,81.39,81.41,81.29,81.41,51200.0,62.6752,62.6906,62.5982,62.6906,51200.0
2014-03-04 15:35:00,81.41,81.54,81.36,81.47,48400.0,62.6906,62.7907,62.6521,62.7368,48400.0
2014-03-04 15:40:00,81.47,81.54,81.46,81.54,43900.0,62.7368,62.7907,62.7291,62.7907,43900.0
2014-03-04 15:45:00,81.54,81.54,81.38,81.39,48500.0,62.7907,62.7907,62.6675,62.6752,48500.0
2014-03-04 15:50:00,81.39,81.39,81.33,81.34,112000.0,62.6752,62.6752,62.629,62.6367,112000.0
2014-03-04 15:55:00,81.34,81.59,81.34,81.53,211100.0,62.6367,62.8292,62.6367,62.783,211100.0
2014-03-05 09:30:00,81.55,81.56,81.36,81.4,18300.0,62.7984,62.8061,62.6521,62.6829,18300.0
2014-03-05 09:35:00,81.45,81.5,81.31,81.4,14600.0,62.7214,62.7599,62.6136,62.6829,14600.0
2014-03-05 09:40:00,81.37,81.38,81.1,81.24,14700.0,62.6598,62.6675,62.4519,62.5597,14700.0
2014-03-05 09:45:00,81.18,81.3,81.13,81.17,24000.0,62.5135,62.6059,62.475,62.5058,24000.0
2014-03-05 09:50:00,81.17,81.28,81.14,81.23,12000.0,62.5058,62.5905,62.4827,62.552,12000.0
2014-03-05 09:55:00,81.22,81.22,80.99,81.15,24100.0,62.5443,62.5443,62.3672,62.4904,24100.0
2014-03-05 10:00:00,81.17,81.21,81.08,81.17,12300.0,62.5058,62.5366,62.4365,62.5058,12300.0
2014-03-05 10:05:00,81.18,81.27,80.98,80.98,14900.0,62.5135,62.5828,62.3595,62.3595,14900.0
2014-03-05 10:10:00,81.0,81.27,81.0,81.27,11800.0,62.3749,62.5828,62.3749,62.5828,11800.0
2014-03-05 10:15:00,81.3,81.49,81.3,81.47,11900.0,62.6059,62.7522,62.6059,62.7368,11900.0
2014-03-05 10:20:00,81.42,81.48,81.37,81.46,7400.0,62.6983,62.7445,62.6598,62.7291,7400.0
2014-03-05 10:25:00,81.45,81.51,81.37,81.5,15300.0,62.7214,62.7676,62.6598,62.7599,15300.0
2014-03-05 10:30:00,81.5,81.5,81.43,81.44,8100.0,62.7599,62.7599,62.706,62.7137,8100.0
2014-03-05 10:35:00,81.43,81.43,81.24,81.24,14300.0,62.706,62.706,62.5597,62.5597,14300.0
2014-03-05 10:40:00,81.22,81.28,81.17,81.21,26800.0,62.5443,62.5905,62.5058,62.5366,26800.0
2014-03-05 10:45:00,81.19,81.25,81.13,81.19,28300.0,62.5212,62.5674,62.475,62.5212,28300.0
2014-03-05 10:50:00,81.18,81.21,81.11,81.13,34500.0,62.5135,62.5366,62.4596,62.475,34500.0
2014-03-05 10:55:00,81.13,81.14,80.91,80.94,37000.0,62.475,62.4827,62.3056,62.3287,37000.0
2014-03-05 11:00:00,80.94,81.05,80.94,81.01,25500.0,62.3287,62.4134,62.3287,62.3826,25500.0
2014-03-05 11:05:00,81.01,81.01,80.85,80.86,33100.0,62.3826,62.3826,62.2594,62.2671,33100.0
2014-03-05 11:10:00,80.87,80.92,80.7,80.7,36000.0,62.2748,62.3133,62.1439,62.1439,36000.0
2014-03-05 11:15:00,80.72,80.76,80.64,80.64,39400.0,62.1593,62.1901,62.0977,62.0977,39400.0
2014-03-05 11:20:00,80.65,80.7,80.64,80.66,11400.0,62.1054,62.1439,62.0977,62.1131,11400.0
2014-03-05 11:25:00,80.66,80.7,80.59,80.68,20600.0,62.1131,62.1439,62.0592,62.1285,20600.0
2014-03-05 11:30:00,80.68,80.71,80.65,80.65,9800.0,62.1285,62.1516,62.1054,62.1054,9800.0
2014-03-05 11:35:00,80.64,80.64,80.5,80.51,16600.0,62.0977,62.0977,61.9899,61.9976,16600.0
2014-03-05 11:40:00,80.5,80.5,80.42,80.45,21600.0,61.9899,61.9899,61.9283,61.9514,21600.0
2014-03-05 11:45:00,80.45,80.5,80.33,80.33,34100.0,61.9514,61.9899,61.859,61.859,34100.0
2014-03-05 11:50:00,80.34,80.54,80.34,80.51,16600.0,61.8667,62.0207,61.8667,61.9976,16600.0
2014-03-05 11:55:00,80.51,80.53,80.46,80.46,10900.0,61.9976,62.013,61.9591,61.9591,10900.0
2014-03-05 12:00:00,80.47,80.54,80.4,80.52,15800.0,61.9668,62.0207,61.9129,62.0053,15800.0
2014-03-05 12:05:00,80.51,80.6,80.45,80.55,22700.0,61.9976,62.0669,61.9514,62.0284,22700.0
2014-03-05 12:10:00,80.55,80.58,80.5,80.57,21700.0,62.0284,62.0515,61.9899,62.0438,21700.0
2014-03-05 12:15:00,80.58,80.81,80.58,80.75,54400.0,62.0515,62.2286,62.0515,62.1824,54400.0
2014-03-05 12:20:00,80.76,80.8,80.64,80.64,26300.0,62.1901,62.2209,62.0977,62.0977,26300.0
2014-03-05 12:25:00,80.63,80.69,80.57,80.67,14900.0,62.09,62.1362,62.0438,62.1208,14900.0
2014-03-05 12:30:00,80.69,80.69,80.62,80.65,19500.0,62.1362,62.1362,62.0823,62.1054,19500.0
2014-03-05 12:35:00,80.65,80.68,80.58,80.58,13600.0,62.1054,62.1285,62.0515,62.0515,13600.0
2014-03-05 12:40:00,80.58,80.6,80.53,80.53,23200.0,62.0515,62.0669,62.013,62.013,23200.0
2014-03-05 12:45:00,80.53,80.62,80.53,80.62,17600.0,62.013,62.0823,62.013,62.0823,17600.0
2014-03-05 12:50:00,80.62,80.66,80.57,80.57,11400.0,62.0823,62.1131,62.0438,62.0438,11400.0
2014-03-05 12:55:00,80.58,80.61,80.57,80.61,7300.0,62.0515,62.0746,62.0438,62.0746,7300.0
2014-03-05 13:00:00,80.61,80.62,80.59,80.61,9100.0,62.0746,62.0823,62.0592,62.0746,9100.0
2014-03-05 13:05:00,80.61,80.61,80.58,80.6,11000.0,62.0746,62.0746,62.0515,62.0669,11000.0
2014-03-05 13:10:00,80.6,80.73,80.6,80.73,18700.0,62.0669,62.167,62.0669,62.167,18700.0
2014-03-05 13:15:00,80.73,80.79,80.7,80.7,14100.0,62.167,62.2132,62.1439,62.1439,14100.0
2014-03-05 13:20:00,80.7,80.82,80.68,80.74,7700.0,62.1439,62.2363,62.1285,62.1747,7700.0
2014-03-05 13:25:00,80.72,80.76,80.67,80.76,24200.0,62.1593,62.1901,62.1208,62.1901,24200.0
2014-03-05 13:30:00,80.76,80.76,80.57,80.66,33100.0,62.1901,62.1901,62.0438,62.1131,33100.0
2014-03-05 13:35:00,80.66,80.66,80.59,80.59,8700.0,62.1131,62.1131,62.0592,62.0592,8700.0
2014-03-05 13:40:00,80.59,80.65,80.59,80.65,35400.0,62.0592,62.1054,62.0592,62.1054,35400.0
2014-03-05 13:45:00,80.64,80.65,80.56,80.56,39000.0,62.0977,62.1054,62.0361,62.0361,39000.0
2014-03-05 13:50:00,80.57,80.63,80.5,80.55,14500.0,62.0438,62.09,61.9899,62.0284,14500.0
2014-03-05 13:55:00,80.55,80.58,80.52,80.53,10900.0,62.0284,62.0515,62.0053,62.013,10900.0
2014-03-05 14:00:00,80.55,80.59,80.51,80.53,19200.0,62.0284,62.0592,61.9976,62.013,19200.0
2014-03-05 14:05:00,80.53,80.61,80.53,80.59,10800.0,62.013,62.0746,62.013,62.0592,10800.0
2014-03-05 14:10:00,80.6,80.61,80.52,80.54,40600.0,62.0669,62.0746,62.0053,62.0207,40600.0
2014-03-05 14:15:00,80.52,80.58,80.51,80.56,29000.0,62.0053,62.0515,61.9976,62.0361,29000.0
2014-03-05 14:20:00,80.56,80.58,80.54,80.58,18700.0,62.0361,62.0515,62.0207,62.0515,18700.0
2014-03-05 14:25:00,80.56,80.64,80.56,80.64,25100.0,62.0361,62.0977,62.0361,62.0977,25100.0
2014-03-05 14:30:00,80.64,80.7,80.64,80.69,31400.0,62.0977,62.1439,62.0977,62.1362,31400.0
2014-03-05 14:35:00,80.69,80.74,80.64,80.73,25800.0,62.1362,62.1747,62.0977,62.167,25800.0
2014-03-05 14:40:00,80.74,80.89,80.73,80.87,72900.0,62.1747,62.2902,62.167,62.2748,72900.0
2014-03-05 14:45:00,80.87,80.9,80.84,80.87,33700.0,62.2748,62.2979,62.2517,62.2748,33700.0
2014-03-05 14:50:00,80.87,80.92,80.85,80.92,26200.0,62.2748,62.3133,62.2594,62.3133,26200.0
2014-03-05 14:55:00,80.92,80.93,80.85,80.87,14400.0,62.3133,62.321,62.2594,62.2748,14400.0
2014-03-05 15:00:00,80.88,80.88,80.82,80.83,23500.0,62.2825,62.2825,62.2363,62.244,23500.0
2014-03-05 15:05:00,80.86,80.95,80.7,80.72,26000.0,62.2671,62.3364,62.1439,62.1593,26000.0
2014-03-05 15:10:00,80.72,80.86,80.71,80.8,52100.0,62.1593,62.2671,62.1516,62.2209,52100.0
2014-03-05 15:15:00,80.79,80.88,80.75,80.76,47600.0,62.2132,62.2825,62.1824,62.1901,47600.0
2014-03-05 15:20:00,80.75,80.87,80.75,80.79,52700.0,62.1824,62.2748,62.1824,62.2132,52700.0
2014-03-05 15:25:00,80.79,80.82,80.75,80.82,36100.0,62.2132,62.2363,62.1824,62.2363,36100.0
2014-03-05 15:30:00,80.81,80.87,80.77,80.84,49100.0,62.2286,62.2748,62.1978,62.2517,49100.0
2014-03-05 15:35:00,80.84,80.85,80.69,80.78,50200.0,62.2517,62.2594,62.1362,62.2055,50200.0
2014-03-05 15:40:00,80.78,80.78,80.7,80.73,38600.0,62.2055,62.2055,62.1439,62.167,38600.0
2014-03-05 15:45:00,80.72,80.86,80.72,80.86,189900.0,62.1593,62.2671,62.1593,62.2671,189900.0
2014-03-05 15:50:00,80.85,80.85,80.74,80.78,102900.0,62.2594,62.2594,62.1747,62.2055,102900.0
2014-03-05 15:55:00,80.78,80.95,80.77,80.8,347800.0,62.2055,62.3364,62.1978,62.2209,347800.0
2014-03-06 09:30:00,80.98,81.21,80.9,81.16,22600.0,62.3595,62.5366,62.2979,62.4981,22600.0
2014-03-06 09:35:00,81.2,81.27,81.05,81.2,42500.0,62.5289,62.5828,62.4134,62.5289,42500.0
2014-03-06 09:40:00,81.21,81.45,81.17,81.3,25300.0,62.5366,62.7214,62.5058,62.6059,25300.0
2014-03-06 09:45:00,81.26,81.51,81.26,81.46,45200.0,62.5751,62.7676,62.5751,62.7291,45200.0
2014-03-06 09:50:00,81.45,81.54,81.42,81.51,32700.0,62.7214,62.7907,62.6983,62.7676,32700.0
2014-03-06 09:55:00,81.51,81.52,81.37,81.52,34200.0,62.7676,62.7753,62.6598,62.7753,34200.0
2014-03-06 10:00:00,81.51,81.52,81.47,81.47,53800.0,62.7676,62.7753,62.7368,62.7368,53800.0
2014-03-06 10:05:00,81.44,81.5,81.43,81.47,26200.0,62.7137,62.7599,62.706,62.7368,26200.0
2014-03-06 10:10:00,81.45,81.5,81.4,81.4,49600.0,62.7214,62.7599,62.6829,62.6829,49600.0
2014-03-06 10:15:00,81.39,81.51,81.38,81.5,21700.0,62.6752,62.7676,62.6675,62.7599,21700.0
2014-03-06 10:20:00,81.5,81.53,81.42,81.5,29900.0,62.7599,62.783,62.6983,62.7599,29900.0
2014-03-06 10:25:00,81.51,81.56,81.49,81.54,21700.0,62.7676,62.8061,62.7522,62.7907,21700.0
2014-03-06 10:30:00,81.54,81.68,81.52,81.67,27900.0,62.7907,62.8985,62.7753,62.8908,27900.0
2014-03-06 10:35:00,81.69,81.72,81.62,81.62,31000.0,62.9062,62.9293,62.8523,62.8523,31000.0
2014-03-06 10:40:00,81.62,81.62,81.52,81.57,28600.0,62.8523,62.8523,62.7753,62.8138,28600.0
2014-03-06 10:45:00,81.56,81.72,81.56,81.72,9700.0,62.8061,62.9293,62.8061,62.9293,9700.0
2014-03-06 10:50:00,81.74,81.77,81.72,81.73,12400.0,62.9447,62.9678,62.9293,62.937,12400.0
2014-03-06 10:55:00,81.76,81.89,81.76,81.89,18100.0,62.9601,63.0603,62.9601,63.0603,18100.0
2014-03-06 11:00:00,81.89,81.96,81.85,81.85,26200.0,63.0603,63.1142,63.0295,63.0295,26200.0
2014-03-06 11:05:00,81.85,81.86,81.76,81.77,60900.0,63.0295,63.0372,62.9601,62.9678,60900.0
2014-03-06 11:10:00,81.75,81.79,81.71,81.79,5400.0,62.9524,62.9832,62.9216,62.9832,5400.0
2014-03-06 11:15:00,81.79,81.82,81.71,81.82,34500.0,62.9832,63.0064,62.9216,63.0064,34500.0
2014-03-06 11:20:00,81.8,81.88,81.8,81.84,13600.0,62.9909,63.0526,62.9909,63.0218,13600.0
2014-03-06 11:25:00,81.84,81.87,81.8,81.82,13600.0,63.0218,63.0449,62.9909,63.0064,13600.0
2014-03-06 11:30:00,81.87,81.89,81.82,81.88,17000.0,63.0449,63.0603,63.0064,63.0526,17000.0
2014-03-06 11:35:00,81.89,81.94,81.88,81.93,4900.0,63.0603,63.0988,63.0526,63.0911,4900.0
2014-03-06 11:40:00,81.93,81.95,81.92,81.94,22200.0,63.0911,63.1065,63.0834,63.0988,22200.0
2014-03-06 11:45:00,81.95,82.0,81.94,82.0,16900.0,63.1065,63.145,63.0988,63.145,16900.0
2014-03-06 11:50:00,82.0,82.07,82.0,82.06,12300.0,63.145,63.1989,63.145,63.1912,12300.0
2014-03-06 11:55:00,82.07,82.23,82.07,82.19,32000.0,63.1989,63.3221,63.1989,63.2913,32000.0
2014-03-06 12:00:00,82.19,82.37,82.19,82.35,47000.0,63.2913,63.4299,63.2913,63.4145,47000.0
2014-03-06 12:05:00,82.36,82.38,82.29,82.31,27100.0,63.4222,63.4376,63.3683,63.3837,27100.0
2014-03-06 12:10:00,82.33,82.34,82.22,82.3,24700.0,63.3991,63.4068,63.3144,63.376,24700.0
2014-03-06 12:15:00,82.3,82.39,82.29,82.39,25200.0,63.376,63.4453,63.3683,63.4453,25200.0
2014-03-06 12:20:00,82.37,82.38,82.28,82.31,16200.0,63.4299,63.4376,63.3606,63.3837,16200.0
2014-03-06 12:25:00,82.31,82.37,82.27,82.34,24000.0,63.3837,63.4299,63.3529,63.4068,24000.0
2014-03-06 12:30:00,82.34,82.41,82.27,82.4,64200.0,63.4068,63.4607,63.3529,63.453,64200.0
2014-03-06 12:35:00,82.41,82.43,82.3,82.33,13100.0,63.4607,63.4761,63.376,63.3991,13100.0
2014-03-06 12:40:00,82.31,82.32,82.3,82.32,7500.0,63.3837,63.3914,63.376,63.3914,7500.0
2014-03-06 12:45:00,82.31,82.33,82.27,82.33,8600.0,63.3837,63.3991,63.3529,63.3991,8600.0
2014-03-06 12:50:00,82.33,82.35,82.3,82.31,9500.0,63.3991,63.4145,63.376,63.3837,9500.0
2014-03-06 12:55:00,82.3,82.3,82.16,82.17,8800.0,63.376,63.376,63.2682,63.2759,8800.0
2014-03-06 13:00:00,82.15,82.19,82.15,82.19,10500.0,63.2605,63.2913,63.2605,63.2913,10500.0
2014-03-06 13:05:00,82.18,82.21,82.15,82.16,7400.0,63.2836,63.3067,63.2605,63.2682,7400.0
2014-03-06 13:10:00,82.17,82.19,82.12,82.14,8500.0,63.2759,63.2913,63.2374,63.2528,8500.0
2014-03-06 13:15:00,82.14,82.14,82.11,82.12,14600.0,63.2528,63.2528,63.2297,63.2374,14600.0
2014-03-06 13:20:00,82.11,82.13,82.07,82.08,13000.0,63.2297,63.2451,63.1989,63.2066,13000.0
2014-03-06 13:25:00,82.09,82.11,82.05,82.05,30800.0,63.2143,63.2297,63.1835,63.1835,30800.0
2014-03-06 13:30:00,82.05,82.09,82.04,82.05,6700.0,63.1835,63.2143,63.1758,63.1835,6700.0
2014-03-06 13:35:00,82.05,82.12,82.03,82.05,15300.0,63.1835,63.2374,63.1681,63.1835,15300.0
2014-03-06 13:40:00,82.05,82.07,82.01,82.06,9900.0,63.1835,63.1989,63.1527,63.1912,9900.0
2014-03-06 13:45:00,82.07,82.08,82.01,82.02,16700.0,63.1989,63.2066,63.1527,63.1604,16700.0
2014-03-06 13:50:00,82.02,82.04,82.0,82.01,21500.0,63.1604,63.1758,63.145,63.1527,21500.0
2014-03-06 13:55:00,82.01,82.07,82.0,82.05,17400.0,63.1527,63.1989,63.145,63.1835,17400.0
2014-03-06 14:00:00,82.04,82.06,82.0,82.01,11800.0,63.1758,63.1912,63.145,63.1527,11800.0
2014-03-06 14:05:00,82.04,82.08,82.02,82.05,19600.0,63.1758,63.2066,63.1604,63.1835,19600.0
2014-03-06 14:10:00,82.06,82.11,82.02,82.1,9800.0,63.1912,63.2297,63.1604,63.222,9800.0
2014-03-06 14:15:00,82.11,82.11,82.0,82.02,9600.0,63.2297,63.2297,63.145,63.1604,9600.0
2014-03-06 14:20:00,82.04,82.12,82.04,82.1,5900.0,63.1758,63.2374,63.1758,63.222,5900.0
2014-03-06 14:25:00,82.1,82.11,82.06,82.08,10500.0,63.222,63.2297,63.1912,63.2066,10500.0
2014-03-06 14:30:00,82.08,82.08,82.01,82.05,7300.0,63.2066,63.2066,63.1527,63.1835,7300.0
2014-03-06 14:35:00,82.06,82.1,81.98,82.03,15500.0,63.1912,63.222,63.1296,63.1681,15500.0
2014-03-06 14:40:00,82.03,82.13,82.02,82.12,23400.0,63.1681,63.2451,63.1604,63.2374,23400.0
2014-03-06 14:45:00,82.12,82.16,82.1,82.11,6100.0,63.2374,63.2682,63.222,63.2297,6100.0
2014-03-06 14:50:00,82.1,82.15,82.1,82.11,37200.0,63.222,63.2605,63.222,63.2297,37200.0
2014-03-06 14:55:00,82.12,82.13,82.09,82.13,6900.0,63.2374,63.2451,63.2143,63.2451,6900.0
2014-03-06 15:00:00,82.14,82.15,82.11,82.13,14000.0,63.2528,63.2605,63.2297,63.2451,14000.0
2014-03-06 15:05:00,82.12,82.17,82.11,82.12,12100.0,63.2374,63.2759,63.2297,63.2374,12100.0
2014-03-06 15:10:00,82.12,82.16,82.1,82.14,32400.0,63.2374,63.2682,63.222,63.2528,32400.0
2014-03-06 15:15:00,82.15,82.17,82.12,82.17,35100.0,63.2605,63.2759,63.2374,63.2759,35100.0
2014-03-06 15:20:00,82.16,82.16,82.1,82.1,17400.0,63.2682,63.2682,63.222,63.222,17400.0
2014-03-06 15:25:00,82.09,82.1,82.07,82.1,14500.0,63.2143,63.222,63.1989,63.222,14500.0
2014-03-06 15:30:00,82.1,82.14,82.07,82.14,21500.0,63.222,63.2528,63.1989,63.2528,21500.0
2014-03-06 15:35:00,82.14,82.16,82.06,82.06,18700.0,63.2528,63.2682,63.1912,63.1912,18700.0
2014-03-06 15:40:00,82.06,82.08,82.01,82.03,31900.0,63.1912,63.2066,63.1527,63.1681,31900.0
2014-03-06 15:45:00,82.02,82.02,81.88,81.89,42200.0,63.1604,63.1604,63.0526,63.0603,42200.0
2014-03-06 15:50:00,81.88,81.96,81.87,81.92,49000.0,63.0526,63.1142,63.0449,63.0834,49000.0
2014-03-06 15:55:00,81.91,81.95,81.87,81.93,103800.0,63.0757,63.1065,63.0449,63.0911,103800.0
2014-03-07 09:30:00,81.92,81.92,81.17,81.17,41200.0,63.0834,63.0834,62.5058,62.5058,41200.0
2014-03-07 09:35:00,81.19,81.19,80.99,80.99,31100.0,62.5212,62.5212,62.3672,62.3672,31100.0
2014-03-07 09:40:00,81.02,81.22,80.85,81.17,41500.0,62.3903,62.5443,62.2594,62.5058,41500.0
2014-03-07 09:45:00,81.14,81.22,80.97,81.0,48400.0,62.4827,62.5443,62.3518,62.3749,48400.0
2014-03-07 09:50:00,80.95,80.95,80.67,80.87,39700.0,62.3364,62.3364,62.1208,62.2748,39700.0
2014-03-07 09:55:00,80.87,80.9,80.63,80.76,23400.0,62.2748,62.2979,62.09,62.1901,23400.0
2014-03-07 10:00:00,80.73,80.79,80.62,80.68,21900.0,62.167,62.2132,62.0823,62.1285,21900.0
2014-03-07 10:05:00,80.66,80.79,80.6,80.62,22700.0,62.1131,62.2132,62.0669,62.0823,22700.0
2014-03-07 10:10:00,80.64,80.77,80.64,80.7,21800.0,62.0977,62.1978,62.0977,62.1439,21800.0
2014-03-07 10:15:00,80.7,80.73,80.57,80.69,25700.0,62.1439,62.167,62.0438,62.1362,25700.0
2014-03-07 10:20:00,80.69,80.71,80.58,80.67,23000.0,62.1362,62.1516,62.0515,62.1208,23000.0
2014-03-07 10:25:00,80.66,80.66,80.46,80.56,33100.0,62.1131,62.1131,61.9591,62.0361,33100.0
2014-03-07 10:30:00,80.55,80.63,80.54,80.58,26100.0,62.0284,62.09,62.0207,62.0515,26100.0
2014-03-07 10:35:00,80.6,80.81,80.59,80.7,19600.0,62.0669,62.2286,62.0592,62.1439,19600.0
2014-03-07 10:40:00,80.73,80.75,80.61,80.69,10500.0,62.167,62.1824,62.0746,62.1362,10500.0
2014-03-07 10:45:00,80.66,80.66,80.49,80.53,8800.0,62.1131,62.1131,61.9822,62.013,8800.0
2014-03-07 10:50:00,80.56,80.6,80.45,80.49,6900.0,62.0361,62.0669,61.9514,61.9822,6900.0
2014-03-07 10:55:00,80.49,80.58,80.48,80.5,7300.0,61.9822,62.0515,61.9745,61.9899,7300.0
2014-03-07 11:00:00,80.48,80.5,80.31,80.38,18600.0,61.9745,61.9899,61.8436,61.8975,18600.0
2014-03-07 11:05:00,80.37,80.37,80.3,80.35,24600.0,61.8898,61.8898,61.8359,61.8744,24600.0
2014-03-07 11:10:00,80.34,80.42,80.31,80.39,12500.0,61.8667,61.9283,61.8436,61.9052,12500.0
2014-03-07 11:15:00,80.38,80.43,80.29,80.41,13600.0,61.8975,61.936,61.8282,61.9206,13600.0
2014-03-07 11:20:00,80.4,80.45,80.37,80.41,11100.0,61.9129,61.9514,61.8898,61.9206,11100.0
2014-03-07 11:25:00,80.42,80.48,80.36,80.48,11900.0,61.9283,61.9745,61.8821,61.9745,11900.0
2014-03-07 11:30:00,80.48,80.55,80.43,80.53,11600.0,61.9745,62.0284,61.936,62.013,11600.0
2014-03-07 11:35:00,80.54,80.57,80.52,80.53,3400.0,62.0207,62.0438,62.0053,62.013,3400.0
2014-03-07 11:40:00,80.54,80.66,80.53,80.66,9000.0,62.0207,62.1131,62.013,62.1131,9000.0
2014-03-07 11:45:00,80.71,80.72,80.65,80.69,19000.0,62.1516,62.1593,62.1054,62.1362,19000.0
2014-03-07 11:50:00,80.68,80.73,80.65,80.7,11100.0,62.1285,62.167,62.1054,62.1439,11100.0
2014-03-07 11:55:00,80.69,80.83,80.69,80.81,20400.0,62.1362,62.244,62.1362,62.2286,20400.0
2014-03-07 12:00:00,80.82,80.82,80.76,80.79,19400.0,62.2363,62.2363,62.1901,62.2132,19400.0
2014-03-07 12:05:00,80.8,80.83,80.78,80.82,19800.0,62.2209,62.244,62.2055,62.2363,19800.0
2014-03-07 12:10:00,80.81,80.9,80.8,80.85,15900.0,62.2286,62.2979,62.2209,62.2594,15900.0
2014-03-07 12:15:00,80.86,80.87,80.75,80.78,25500.0,62.2671,62.2748,62.1824,62.2055,25500.0
2014-03-07 12:20:00,80.79,80.94,80.78,80.92,8600.0,62.2132,62.3287,62.2055,62.3133,8600.0
2014-03-07 12:25:00,80.91,80.92,80.88,80.91,5600.0,62.3056,62.3133,62.2825,62.3056,5600.0
2014-03-07 12:30:00,80.91,80.91,80.85,80.88,14400.0,62.3056,62.3056,62.2594,62.2825,14400.0
2014-03-07 12:35:00,80.89,80.96,80.89,80.96,7800.0,62.2902,62.3441,62.2902,62.3441,7800.0
2014-03-07 12:40:00,80.96,81.0,80.91,80.91,12700.0,62.3441,62.3749,62.3056,62.3056,12700.0
2014-03-07 12:45:00,80.91,81.0,80.89,80.96,15600.0,62.3056,62.3749,62.2902,62.3441,15600.0
2014-03-07 12:50:00,80.96,80.99,80.93,80.95,7900.0,62.3441,62.3672,62.321,62.3364,7900.0
2014-03-07 12:55:00,80.95,80.97,80.91,80.92,46700.0,62.3364,62.3518,62.3056,62.3133,46700.0
2014-03-07 13:00:00,80.93,80.94,80.76,80.77,8900.0,62.321,62.3287,62.1901,62.1978,8900.0
2014-03-07 13:05:00,80.79,80.83,80.76,80.82,7300.0,62.2132,62.244,62.1901,62.2363,7300.0
2014-03-07 13:10:00,80.81,80.87,80.79,80.84,7300.0,62.2286,62.2748,62.2132,62.2517,7300.0
2014-03-07 13:15:00,80.82,80.82,80.71,80.71,10400.0,62.2363,62.2363,62.1516,62.1516,10400.0
2014-03-07 13:20:00,80.7,80.76,80.7,80.76,10300.0,62.1439,62.1901,62.1439,62.1901,10300.0
2014-03-07 13:25:00,80.76,80.78,80.72,80.74,20100.0,62.1901,62.2055,62.1593,62.1747,20100.0
2014-03-07 13:30:00,80.73,80.79,80.73,80.79,4600.0,62.167,62.2132,62.167,62.2132,4600.0
2014-03-07 13:35:00,80.79,80.8,80.72,80.76,13300.0,62.2132,62.2209,62.1593,62.1901,13300.0
2014-03-07 13:40:00,80.77,80.82,80.75,80.82,9500.0,62.1978,62.2363,62.1824,62.2363,9500.0
2014-03-07 13:45:00,80.83,80.88,80.81,80.82,7600.0,62.244,62.2825,62.2286,62.2363,7600.0
2014-03-07 13:50:00,80.83,80.85,80.81,80.83,9600.0,62.244,62.2594,62.2286,62.244,9600.0
2014-03-07 13:55:00,80.84,80.97,80.84,80.95,12200.0,62.2517,62.3518,62.2517,62.3364,12200.0
2014-03-07 14:00:00,80.97,81.01,80.95,81.01,11500.0,62.3518,62.3826,62.3364,62.3826,11500.0
2014-03-07 14:05:00,81.01,81.01,80.96,80.96,15700.0,62.3826,62.3826,62.3441,62.3441,15700.0
2014-03-07 14:10:00,80.96,81.04,80.95,81.02,17000.0,62.3441,62.4057,62.3364,62.3903,17000.0
2014-03-07 14:15:00,81.0,81.05,80.97,81.01,21600.0,62.3749,62.4134,62.3518,62.3826,21600.0
2014-03-07 14:20:00,81.01,81.05,80.99,81.03,15000.0,62.3826,62.4134,62.3672,62.398,15000.0
2014-03-07 14:25:00,81.03,81.09,81.0,81.03,46100.0,62.398,62.4442,62.3749,62.398,46100.0
2014-03-07 14:30:00,81.01,81.08,81.0,81.03,25600.0,62.3826,62.4365,62.3749,62.398,25600.0
2014-03-07 14:35:00,81.03,81.06,81.01,81.06,19100.0,62.398,62.4211,62.3826,62.4211,19100.0
2014-03-07 14:40:00,81.04,81.13,81.04,81.12,14100.0,62.4057,62.475,62.4057,62.4673,14100.0
2014-03-07 14:45:00,81.11,81.23,81.11,81.23,10800.0,62.4596,62.552,62.4596,62.552,10800.0
2014-03-07 14:50:00,81.23,81.35,81.22,81.35,17600.0,62.552,62.6444,62.5443,62.6444,17600.0
2014-03-07 14:55:00,81.34,81.43,81.32,81.34,17200.0,62.6367,62.706,62.6213,62.6367,17200.0
2014-03-07 15:00:00,81.35,81.36,81.27,81.32,19700.0,62.6444,62.6521,62.5828,62.6213,19700.0
2014-03-07 15:05:00,81.34,81.37,81.33,81.36,10700.0,62.6367,62.6598,62.629,62.6521,10700.0
2014-03-07 15:10:00,81.36,81.42,81.35,81.37,13500.0,62.6521,62.6983,62.6444,62.6598,13500.0
2014-03-07 15:15:00,81.38,81.4,81.27,81.27,17900.0,62.6675,62.6829,62.5828,62.5828,17900.0
2014-03-07 15:20:00,81.29,81.29,81.18,81.18,18100.0,62.5982,62.5982,62.5135,62.5135,18100.0
2014-03-07 15:25:00,81.17,81.19,81.15,81.18,14700.0,62.5058,62.5212,62.4904,62.5135,14700.0
2014-03-07 15:30:00,81.18,81.25,81.12,81.13,16500.0,62.5135,62.5674,62.4673,62.475,16500.0
2014-03-07 15:35:00,81.13,81.14,81.06,81.09,17800.0,62.475,62.4827,62.4211,62.4442,17800.0
2014-03-07 15:40:00,81.08,81.19,81.08,81.19,14000.0,62.4365,62.5212,62.4365,62.5212,14000.0
2014-03-07 15:45:00,81.18,81.22,81.14,81.22,27400.0,62.5135,62.5443,62.4827,62.5443,27400.0
2014-03-07 15:50:00,81.22,81.29,81.17,81.26,81900.0,62.5443,62.5982,62.5058,62.5751,81900.0
2014-03-07 15:55:00,81.24,81.31,81.18,81.27,84500.0,62.5597,62.6136,62.5135,62.5828,84500.0
2014-03-10 09:30:00,81.09,81.49,81.01,81.27,27500.0,62.4442,62.7522,62.3826,62.5828,27500.0
2014-03-10 09:35:00,81.23,81.23,80.86,80.93,9400.0,62.552,62.552,62.2671,62.321,9400.0
2014-03-10 09:40:00,80.92,81.12,80.88,80.93,8500.0,62.3133,62.4673,62.2825,62.321,8500.0
2014-03-10 09:45:00,81.04,81.14,80.95,81.14,10500.0,62.4057,62.4827,62.3364,62.4827,10500.0
2014-03-10 09:50:00,81.14,81.26,81.1,81.26,11800.0,62.4827,62.5751,62.4519,62.5751,11800.0
2014-03-10 09:55:00,81.21,81.25,80.96,81.07,11300.0,62.5366,62.5674,62.3441,62.4288,11300.0
2014-03-10 10:00:00,81.03,81.08,80.95,81.01,14700.0,62.398,62.4365,62.3364,62.3826,14700.0
2014-03-10 10:05:00,81.01,81.09,80.99,81.02,16400.0,62.3826,62.4442,62.3672,62.3903,16400.0
2014-03-10 10:10:00,81.01,81.15,80.97,81.12,22300.0,62.3826,62.4904,62.3518,62.4673,22300.0
2014-03-10 10:15:00,81.11,81.14,81.01,81.01,12600.0,62.4596,62.4827,62.3826,62.3826,12600.0
2014-03-10 10:20:00,80.97,81.09,80.97,81.07,6100.0,62.3518,62.4442,62.3518,62.4288,6100.0
2014-03-10 10:25:00,81.06,81.07,80.95,80.97,18300.0,62.4211,62.4288,62.3364,62.3518,18300.0
2014-03-10 10:30:00,80.95,81.08,80.95,80.95,15100.0,62.3364,62.4365,62.3364,62.3364,15100.0
2014-03-10 10:35:00,80.95,81.1,80.95,81.02,13300.0,62.3364,62.4519,62.3364,62.3903,13300.0
2014-03-10 10:40:00,81.0,81.0,80.84,80.89,8200.0,62.3749,62.3749,62.2517,62.2902,8200.0
2014-03-10 10:45:00,80.89,80.91,80.83,80.88,11200.0,62.2902,62.3056,62.244,62.2825,11200.0
2014-03-10 10:50:00,80.86,80.88,80.79,80.81,15800.0,62.2671,62.2825,62.2132,62.2286,15800.0
2014-03-10 10:55:00,80.79,80.8,80.75,80.76,17000.0,62.2132,62.2209,62.1824,62.1901,17000.0
2014-03-10 11:00:00,80.75,80.82,80.71,80.82,16900.0,62.1824,62.2363,62.1516,62.2363,16900.0
2014-03-10 11:05:00,80.83,80.85,80.75,80.85,12300.0,62.244,62.2594,62.1824,62.2594,12300.0
2014-03-10 11:10:00,80.86,80.86,80.76,80.77,3700.0,62.2671,62.2671,62.1901,62.1978,3700.0
2014-03-10 11:15:00,80.76,80.84,80.76,80.77,4700.0,62.1901,62.2517,62.1901,62.1978,4700.0
2014-03-10 11:20:00,80.77,80.84,80.75,80.81,11300.0,62.1978,62.2517,62.1824,62.2286,11300.0
2014-03-10 11:25:00,80.81,80.96,80.79,80.96,14700.0,62.2286,62.3441,62.2132,62.3441,14700.0
2014-03-10 11:30:00,80.96,81.0,80.91,80.91,10700.0,62.3441,62.3749,62.3056,62.3056,10700.0
2014-03-10 11:35:00,80.89,80.91,80.8,80.86,13500.0,62.2902,62.3056,62.2209,62.2671,13500.0
2014-03-10 11:40:00,80.86,80.9,80.86,80.88,4400.0,62.2671,62.2979,62.2671,62.2825,4400.0
2014-03-10 11:45:00,80.87,80.87,80.74,80.77,6800.0,62.2748,62.2748,62.1747,62.1978,6800.0
2014-03-10 11:50:00,80.79,80.79,80.61,80.61,11700.0,62.2132,62.2132,62.0746,62.0746,11700.0
2014-03-10 11:55:00,80.6,80.63,80.57,80.62,10300.0,62.0669,62.09,62.0438,62.0823,10300.0
2014-03-10 12:00:00,80.63,80.68,80.59,80.62,7300.0,62.09,62.1285,62.0592,62.0823,7300.0
2014-03-10 12:05:00,80.61,80.68,80.6,80.66,5500.0,62.0746,62.1285,62.0669,62.1131,5500.0
2014-03-10 12:10:00,80.66,80.67,80.59,80.62,14100.0,62.1131,62.1208,62.0592,62.0823,14100.0
2014-03-10 12:15:00,80.63,80.65,80.61,80.61,4500.0,62.09,62.1054,62.0746,62.0746,4500.0
2014-03-10 12:20:00,80.61,80.64,80.58,80.6,16800.0,62.0746,62.0977,62.0515,62.0669,16800.0
2014-03-10 12:25:00,80.6,80.6,80.48,80.55,32000.0,62.0669,62.0669,61.9745,62.0284,32000.0
2014-03-10 12:30:00,80.55,80.75,80.55,80.75,6200.0,62.0284,62.1824,62.0284,62.1824,6200.0
2014-03-10 12:35:00,80.74,80.74,80.66,80.71,10200.0,62.1747,62.1747,62.1131,62.1516,10200.0
2014-03-10 12:40:00,80.71,80.75,80.63,80.64,8400.0,62.1516,62.1824,62.09,62.0977,8400.0
2014-03-10 12:45:00,80.66,80.72,80.64,80.65,7300.0,62.1131,62.1593,62.0977,62.1054,7300.0
2014-03-10 12:50:00,80.66,80.7,80.61,80.7,15400.0,62.1131,62.1439,62.0746,62.1439,15400.0
2014-03-10 12:55:00,80.7,80.82,80.66,80.78,10100.0,62.1439,62.2363,62.1131,62.2055,10100.0
2014-03-10 13:00:00,80.8,80.81,80.76,80.79,3700.0,62.2209,62.2286,62.1901,62.2132,3700.0
2014-03-10 13:05:00,80.81,80.85,80.8,80.81,7000.0,62.2286,62.2594,62.2209,62.2286,7000.0
2014-03-10 13:10:00,80.84,80.88,80.81,80.81,6900.0,62.2517,62.2825,62.2286,62.2286,6900.0
2014-03-10 13:15:00,80.83,80.84,80.77,80.77,4100.0,62.244,62.2517,62.1978,62.1978,4100.0
2014-03-10 13:20:00,80.77,80.78,80.75,80.75,3300.0,62.1978,62.2055,62.1824,62.1824,3300.0
2014-03-10 13:25:00,80.75,80.84,80.75,80.81,3900.0,62.1824,62.2517,62.1824,62.2286,3900.0
2014-03-10 13:30:00,80.82,80.82,80.69,80.7,4900.0,62.2363,62.2363,62.1362,62.1439,4900.0
2014-03-10 13:35:00,80.7,80.73,80.64,80.67,7400.0,62.1439,62.167,62.0977,62.1208,7400.0
2014-03-10 13:40:00,80.68,80.68,80.65,80.67,3600.0,62.1285,62.1285,62.1054,62.1208,3600.0
2014-03-10 13:45:00,80.67,80.68,80.63,80.63,7100.0,62.1208,62.1285,62.09,62.09,7100.0
2014-03-10 13:50:00,80.62,80.67,80.62,80.64,3800.0,62.0823,62.1208,62.0823,62.0977,3800.0
2014-03-10 13:55:00,80.63,80.64,80.58,80.61,6900.0,62.09,62.0977,62.0515,62.0746,6900.0
2014-03-10 14:00:00,80.6,80.6,80.55,80.58,5400.0,62.0669,62.0669,62.0284,62.0515,5400.0
2014-03-10 14:05:00,80.58,80.66,80.57,80.66,4100.0,62.0515,62.1131,62.0438,62.1131,4100.0
2014-03-10 14:10:00,80.65,80.72,80.62,80.7,19100.0,62.1054,62.1593,62.0823,62.1439,19100.0
2014-03-10 14:15:00,80.7,80.71,80.67,80.68,7600.0,62.1439,62.1516,62.1208,62.1285,7600.0
2014-03-10 14:20:00,80.69,80.76,80.69,80.73,6300.0,62.1362,62.1901,62.1362,62.167,6300.0
2014-03-10 14:25:00,80.73,80.77,80.71,80.74,9800.0,62.167,62.1978,62.1516,62.1747,9800.0
2014-03-10 14:30:00,80.74,80.8,80.72,80.78,9900.0,62.1747,62.2209,62.1593,62.2055,9900.0
2014-03-10 14:35:00,80.8,80.84,80.78,80.79,9400.0,62.2209,62.2517,62.2055,62.2132,9400.0
2014-03-10 14:40:00,80.82,80.82,80.69,80.69,3800.0,62.2363,62.2363,62.1362,62.1362,3800.0
2014-03-10 14:45:00,80.69,80.73,80.67,80.73,28400.0,62.1362,62.167,62.1208,62.167,28400.0
2014-03-10 14:50:00,80.73,80.75,80.71,80.71,21600.0,62.167,62.1824,62.1516,62.1516,21600.0
2014-03-10 14:55:00,80.73,80.73,80.67,80.7,9000.0,62.167,62.167,62.1208,62.1439,9000.0
2014-03-10 15:00:00,80.7,80.78,80.68,80.76,10200.0,62.1439,62.2055,62.1285,62.1901,10200.0
2014-03-10 15:05:00,80.78,80.83,80.76,80.82,13700.0,62.2055,62.244,62.1901,62.2363,13700.0
2014-03-10 15:10:00,80.82,80.83,80.74,80.8,18300.0,62.2363,62.244,62.1747,62.2209,18300.0
2014-03-10 15:15:00,80.8,80.87,80.8,80.84,14700.0,62.2209,62.2748,62.2209,62.2517,14700.0
2014-03-10 15:20:00,80.83,80.85,80.79,80.85,10000.0,62.244,62.2594,62.2132,62.2594,10000.0
2014-03-10 15:25:00,80.85,80.86,80.77,80.83,15600.0,62.2594,62.2671,62.1978,62.244,15600.0
2014-03-10 15:30:00,80.84,80.86,80.79,80.85,9600.0,62.2517,62.2671,62.2132,62.2594,9600.0
2014-03-10 15:35:00,80.85,80.95,80.85,80.92,21800.0,62.2594,62.3364,62.2594,62.3133,21800.0
2014-03-10 15:40:00,80.93,80.97,80.91,80.96,22300.0,62.321,62.3518,62.3056,62.3441,22300.0
2014-03-10 15:45:00,80.96,81.06,80.96,81.03,42800.0,62.3441,62.4211,62.3441,62.398,42800.0
2014-03-10 15:50:00,81.04,81.13,81.04,81.13,50300.0,62.4057,62.475,62.4057,62.475,50300.0
2014-03-10 15:55:00,81.13,81.22,81.01,81.17,94300.0,62.475,62.5443,62.3826,62.5058,94300.0
2014-03-11 09:30:00,81.06,81.23,80.81,81.12,43200.0,62.4211,62.552,62.2286,62.4673,43200.0
2014-03-11 09:35:00,81.16,81.16,80.9,81.02,14500.0,62.4981,62.4981,62.2979,62.3903,14500.0
2014-03-11 09:40:00,81.02,81.18,81.0,81.16,18800.0,62.3903,62.5135,62.3749,62.4981,18800.0
2014-03-11 09:45:00,81.11,81.28,81.07,81.27,15500.0,62.4596,62.5905,62.4288,62.5828,15500.0
2014-03-11 09:50:00,81.29,81.35,81.17,81.2,13200.0,62.5982,62.6444,62.5058,62.5289,13200.0
2014-03-11 09:55:00,81.17,81.19,81.13,81.16,10500.0,62.5058,62.5212,62.475,62.4981,10500.0
2014-03-11 10:00:00,81.14,81.29,81.14,81.21,10100.0,62.4827,62.5982,62.4827,62.5366,10100.0
2014-03-11 10:05:00,81.21,81.29,81.19,81.29,11400.0,62.5366,62.5982,62.5212,62.5982,11400.0
2014-03-11 10:10:00,81.29,81.32,81.2,81.3,10700.0,62.5982,62.6213,62.5289,62.6059,10700.0
2014-03-11 10:15:00,81.31,81.37,81.26,81.35,11000.0,62.6136,62.6598,62.5751,62.6444,11000.0
2014-03-11 10:20:00,81.37,81.46,81.35,81.45,10300.0,62.6598,62.7291,62.6444,62.7214,10300.0
2014-03-11 10:25:00,81.47,81.54,81.46,81.54,13500.0,62.7368,62.7907,62.7291,62.7907,13500.0
2014-03-11 10:30:00,81.54,81.68,81.54,81.63,18800.0,62.7907,62.8985,62.7907,62.86,18800.0
2014-03-11 10:35:00,81.64,81.66,81.59,81.64,10600.0,62.8677,62.8831,62.8292,62.8677,10600.0
2014-03-11 10:40:00,81.65,81.72,81.6,81.6,12800.0,62.8754,62.9293,62.8369,62.8369,12800.0
2014-03-11 10:45:00,81.59,81.81,81.59,81.81,13200.0,62.8292,62.9986,62.8292,62.9986,13200.0
2014-03-11 10:50:00,81.82,81.84,81.75,81.83,23500.0,63.0064,63.0218,62.9524,63.0141,23500.0
2014-03-11 10:55:00,81.83,81.86,81.74,81.79,14000.0,63.0141,63.0372,62.9447,62.9832,14000.0
2014-03-11 11:00:00,81.79,81.8,81.62,81.63,38900.0,62.9832,62.9909,62.8523,62.86,38900.0
2014-03-11 11:05:00,81.62,81.69,81.58,81.61,36800.0,62.8523,62.9062,62.8215,62.8446,36800.0
2014-03-11 11:10:00,81.59,81.61,81.55,81.59,9500.0,62.8292,62.8446,62.7984,62.8292,9500.0
2014-03-11 11:15:00,81.6,81.84,81.6,81.67,20900.0,62.8369,63.0218,62.8369,62.8908,20900.0
2014-03-11 11:20:00,81.67,81.73,81.62,81.64,10700.0,62.8908,62.937,62.8523,62.8677,10700.0
2014-03-11 11:25:00,81.64,81.7,81.6,81.64,15200.0,62.8677,62.9139,62.8369,62.8677,15200.0
2014-03-11 11:30:00,81.64,81.71,81.63,81.66,18800.0,62.8677,62.9216,62.86,62.8831,18800.0
2014-03-11 11:35:00,81.65,81.67,81.61,81.61,6400.0,62.8754,62.8908,62.8446,62.8446,6400.0
2014-03-11 11:40:00,81.61,81.61,81.44,81.48,33300.0,62.8446,62.8446,62.7137,62.7445,33300.0
2014-03-11 11:45:00,81.48,81.5,81.44,81.47,27600.0,62.7445,62.7599,62.7137,62.7368,27600.0
2014-03-11 11:50:00,81.46,81.57,81.41,81.41,10600.0,62.7291,62.8138,62.6906,62.6906,10600.0
2014-03-11 11:55:00,81.4,81.45,81.34,81.4,13900.0,62.6829,62.7214,62.6367,62.6829,13900.0
2014-03-11 12:00:00,81.43,81.45,81.36,81.43,5400.0,62.706,62.7214,62.6521,62.706,5400.0
2014-03-11 12:05:00,81.45,81.48,81.35,81.43,8700.0,62.7214,62.7445,62.6444,62.706,8700.0
2014-03-11 12:10:00,81.38,81.45,81.32,81.33,13900.0,62.6675,62.7214,62.6213,62.629,13900.0
2014-03-11 12:15:00,81.32,81.33,81.21,81.27,9800.0,62.6213,62.629,62.5366,62.5828,9800.0
2014-03-11 12:20:00,81.27,81.34,81.23,81.33,8800.0,62.5828,62.6367,62.552,62.629,8800.0
2014-03-11 12:25:00,81.31,81.4,81.3,81.35,5400.0,62.6136,62.6829,62.6059,62.6444,5400.0
2014-03-11 12:30:00,81.35,81.36,81.31,81.33,8900.0,62.6444,62.6521,62.6136,62.629,8900.0
2014-03-11 12:35:00,81.32,81.42,81.31,81.37,14600.0,62.6213,62.6983,62.6136,62.6598,14600.0
2014-03-11 12:40:00,81.37,81.39,81.33,81.39,3600.0,62.6598,62.6752,62.629,62.6752,3600.0
2014-03-11 12:45:00,81.39,81.47,81.37,81.46,5800.0,62.6752,62.7368,62.6598,62.7291,5800.0
2014-03-11 12:50:00,81.47,81.5,81.44,81.48,3800.0,62.7368,62.7599,62.7137,62.7445,3800.0
2014-03-11 12:55:00,81.49,81.5,81.38,81.48,29600.0,62.7522,62.7599,62.6675,62.7445,29600.0
2014-03-11 13:00:00,81.46,81.5,81.41,81.49,14000.0,62.7291,62.7599,62.6906,62.7522,14000.0
2014-03-11 13:05:00,81.49,81.49,81.39,81.45,12900.0,62.7522,62.7522,62.6752,62.7214,12900.0
2014-03-11 13:10:00,81.47,81.5,81.43,81.5,7500.0,62.7368,62.7599,62.706,62.7599,7500.0
2014-03-11 13:15:00,81.5,81.5,81.41,81.41,8100.0,62.7599,62.7599,62.6906,62.6906,8100.0
2014-03-11 13:20:00,81.4,81.45,81.4,81.43,16700.0,62.6829,62.7214,62.6829,62.706,16700.0
2014-03-11 13:25:00,81.42,81.43,81.3,81.33,12400.0,62.6983,62.706,62.6059,62.629,12400.0
2014-03-11 13:30:00,81.3,81.35,81.28,81.32,7300.0,62.6059,62.6444,62.5905,62.6213,7300.0
2014-03-11 13:35:00,81.31,81.43,81.31,81.42,5000.0,62.6136,62.706,62.6136,62.6983,5000.0
2014-03-11 13:40:00,81.4,81.48,81.4,81.47,6300.0,62.6829,62.7445,62.6829,62.7368,6300.0
2014-03-11 13:45:00,81.45,81.54,81.45,81.53,5500.0,62.7214,62.7907,62.7214,62.783,5500.0
2014-03-11 13:50:00,81.54,81.54,81.49,81.49,3700.0,62.7907,62.7907,62.7522,62.7522,3700.0
2014-03-11 13:55:00,81.5,81.55,81.5,81.55,7400.0,62.7599,62.7984,62.7599,62.7984,7400.0
2014-03-11 14:00:00,81.54,81.57,81.5,81.5,11300.0,62.7907,62.8138,62.7599,62.7599,11300.0
2014-03-11 14:05:00,81.51,81.53,81.47,81.51,9400.0,62.7676,62.783,62.7368,62.7676,9400.0
2014-03-11 14:10:00,81.52,81.54,81.48,81.48,12300.0,62.7753,62.7907,62.7445,62.7445,12300.0
2014-03-11 14:15:00,81.49,81.5,81.45,81.47,11700.0,62.7522,62.7599,62.7214,62.7368,11700.0
2014-03-11 14:20:00,81.46,81.48,81.4,81.46,11900.0,62.7291,62.7445,62.6829,62.7291,11900.0
2014-03-11 14:25:00,81.45,81.52,81.44,81.5,11800.0,62.7214,62.7753,62.7137,62.7599,11800.0
2014-03-11 14:30:00,81.5,81.5,81.42,81.44,15600.0,62.7599,62.7599,62.6983,62.7137,15600.0
2014-03-11 14:35:00,81.45,81.46,81.43,81.45,19000.0,62.7214,62.7291,62.706,62.7214,19000.0
2014-03-11 14:40:00,81.44,81.47,81.38,81.46,21400.0,62.7137,62.7368,62.6675,62.7291,21400.0
2014-03-11 14:45:00,81.45,81.5,81.42,81.46,18900.0,62.7214,62.7599,62.6983,62.7291,18900.0
2014-03-11 14:50:00,81.46,81.49,81.42,81.46,11600.0,62.7291,62.7522,62.6983,62.7291,11600.0
2014-03-11 14:55:00,81.47,81.51,81.47,81.5,22700.0,62.7368,62.7676,62.7368,62.7599,22700.0
2014-03-11 15:00:00,81.5,81.5,81.34,81.38,18200.0,62.7599,62.7599,62.6367,62.6675,18200.0
2014-03-11 15:05:00,81.38,81.41,81.33,81.33,19900.0,62.6675,62.6906,62.629,62.629,19900.0
2014-03-11 15:10:00,81.34,81.38,81.31,81.38,22400.0,62.6367,62.6675,62.6136,62.6675,22400.0
2014-03-11 15:15:00,81.38,81.46,81.36,81.43,21600.0,62.6675,62.7291,62.6521,62.706,21600.0
2014-03-11 15:20:00,81.44,81.49,81.43,81.46,28200.0,62.7137,62.7522,62.706,62.7291,28200.0
2014-03-11 15:25:00,81.47,81.48,81.43,81.48,13200.0,62.7368,62.7445,62.706,62.7445,13200.0
2014-03-11 15:30:00,81.48,81.57,81.46,81.55,24700.0,62.7445,62.8138,62.7291,62.7984,24700.0
2014-03-11 15:35:00,81.55,81.57,81.53,81.56,29100.0,62.7984,62.8138,62.783,62.8061,29100.0
2014-03-11 15:40:00,81.57,81.6,81.55,81.58,33000.0,62.8138,62.8369,62.7984,62.8215,33000.0
2014-03-11 15:45:00,81.56,81.58,81.51,81.57,54900.0,62.8061,62.8215,62.7676,62.8138,54900.0
2014-03-11 15:50:00,81.56,81.65,81.55,81.65,54900.0,62.8061,62.8754,62.7984,62.8754,54900.0
2014-03-11 15:55:00,81.64,81.75,81.62,81.71,93200.0,62.8677,62.9524,62.8523,62.9216,93200.0
2014-03-12 09:30:00,81.25,81.54,80.96,81.19,85800.0,62.5674,62.7907,62.3441,62.5212,85800.0
2014-03-12 09:35:00,81.17,81.21,80.81,80.81,28000.0,62.5058,62.5366,62.2286,62.2286,28000.0
2014-03-12 09:40:00,80.94,81.0,80.78,80.92,18400.0,62.3287,62.3749,62.2055,62.3133,18400.0
2014-03-12 09:45:00,80.96,81.03,80.89,80.96,13400.0,62.3441,62.398,62.2902,62.3441,13400.0
2014-03-12 09:50:00,80.91,81.03,80.75,81.01,25000.0,62.3056,62.398,62.1824,62.3826,25000.0
2014-03-12 09:55:00,81.01,81.1,80.93,81.02,28400.0,62.3826,62.4519,62.321,62.3903,28400.0
2014-03-12 10:00:00,81.01,81.06,80.93,81.06,12500.0,62.3826,62.4211,62.321,62.4211,12500.0
2014-03-12 10:05:00,81.06,81.08,80.81,80.98,36700.0,62.4211,62.4365,62.2286,62.3595,36700.0
2014-03-12 10:10:00,81.0,81.15,80.87,81.11,28700.0,62.3749,62.4904,62.2748,62.4596,28700.0
2014-03-12 10:15:00,81.09,81.11,80.93,81.08,26900.0,62.4442,62.4596,62.321,62.4365,26900.0
2014-03-12 10:20:00,81.11,81.32,81.07,81.21,50600.0,62.4596,62.6213,62.4288,62.5366,50600.0
2014-03-12 10:25:00,81.25,81.35,81.21,81.24,14900.0,62.5674,62.6444,62.5366,62.5597,14900.0
2014-03-12 10:30:00,81.26,81.29,81.18,81.18,15000.0,62.5751,62.5982,62.5135,62.5135,15000.0
2014-03-12 10:35:00,81.16,81.16,81.0,81.0,12000.0,62.4981,62.4981,62.3749,62.3749,12000.0
2014-03-12 10:40:00,80.99,81.03,80.89,80.91,96100.0,62.3672,62.398,62.2902,62.3056,96100.0
2014-03-12 10:45:00,80.92,81.0,80.89,80.9,11100.0,62.3133,62.3749,62.2902,62.2979,11100.0
2014-03-12 10:50:00,80.91,80.99,80.85,80.95,11600.0,62.3056,62.3672,62.2594,62.3364,11600.0
2014-03-12 10:55:00,80.96,81.08,80.95,81.01,9400.0,62.3441,62.4365,62.3364,62.3826,9400.0
2014-03-12 11:00:00,81.04,81.06,80.96,81.0,10200.0,62.4057,62.4211,62.3441,62.3749,10200.0
2014-03-12 11:05:00,81.02,81.14,81.02,81.05,7900.0,62.3903,62.4827,62.3903,62.4134,7900.0
2014-03-12 11:10:00,81.05,81.08,81.0,81.05,5200.0,62.4134,62.4365,62.3749,62.4134,5200.0
2014-03-12 11:15:00,81.06,81.11,81.02,81.05,8400.0,62.4211,62.4596,62.3903,62.4134,8400.0
2014-03-12 11:20:00,81.05,81.11,81.0,81.05,8900.0,62.4134,62.4596,62.3749,62.4134,8900.0
2014-03-12 11:25:00,81.07,81.14,81.06,81.12,9900.0,62.4288,62.4827,62.4211,62.4673,9900.0
2014-03-12 11:30:00,81.12,81.13,81.04,81.04,9100.0,62.4673,62.475,62.4057,62.4057,9100.0
2014-03-12 11:35:00,81.03,81.06,81.01,81.03,7500.0,62.398,62.4211,62.3826,62.398,7500.0
2014-03-12 11:40:00,81.03,81.04,80.97,81.0,2400.0,62.398,62.4057,62.3518,62.3749,2400.0
2014-03-12 11:45:00,81.0,81.01,80.91,80.93,17500.0,62.3749,62.3826,62.3056,62.321,17500.0
2014-03-12 11:50:00,80.93,80.98,80.92,80.98,7100.0,62.321,62.3595,62.3133,62.3595,7100.0
2014-03-12 11:55:00,80.99,80.99,80.92,80.95,5000.0,62.3672,62.3672,62.3133,62.3364,5000.0
2014-03-12 12:00:00,80.93,80.98,80.88,80.89,18000.0,62.321,62.3595,62.2825,62.2902,18000.0
2014-03-12 12:05:00,80.9,80.91,80.74,80.75,28000.0,62.2979,62.3056,62.1747,62.1824,28000.0
2014-03-12 12:10:00,80.75,80.76,80.72,80.73,26900.0,62.1824,62.1901,62.1593,62.167,26900.0
2014-03-12 12:15:00,80.73,80.75,80.64,80.67,23400.0,62.167,62.1824,62.0977,62.1208,23400.0
2014-03-12 12:20:00,80.68,80.72,80.63,80.63,13400.0,62.1285,62.1593,62.09,62.09,13400.0
2014-03-12 12:25:00,80.63,80.68,80.61,80.63,13200.0,62.09,62.1285,62.0746,62.09,13200.0
2014-03-12 12:30:00,80.64,80.65,80.54,80.55,38400.0,62.0977,62.1054,62.0207,62.0284,38400.0
2014-03-12 12:35:00,80.55,80.64,80.52,80.62,45400.0,62.0284,62.0977,62.0053,62.0823,45400.0
2014-03-12 12:40:00,80.62,80.7,80.6,80.63,39100.0,62.0823,62.1439,62.0669,62.09,39100.0
2014-03-12 12:45:00,80.63,80.65,80.56,80.62,50600.0,62.09,62.1054,62.0361,62.0823,50600.0
2014-03-12 12:50:00,80.64,80.69,80.6,80.69,50700.0,62.0977,62.1362,62.0669,62.1362,50700.0
2014-03-12 12:55:00,80.69,80.79,80.68,80.79,29200.0,62.1362,62.2132,62.1285,62.2132,29200.0
2014-03-12 13:00:00,80.8,80.84,80.78,80.83,10200.0,62.2209,62.2517,62.2055,62.244,10200.0
2014-03-12 13:05:00,80.84,80.86,80.77,80.77,16200.0,62.2517,62.2671,62.1978,62.1978,16200.0
2014-03-12 13:10:00,80.77,80.77,80.7,80.7,5200.0,62.1978,62.1978,62.1439,62.1439,5200.0
2014-03-12 13:15:00,80.71,80.77,80.69,80.69,6900.0,62.1516,62.1978,62.1362,62.1362,6900.0
2014-03-12 13:20:00,80.69,80.73,80.65,80.7,43000.0,62.1362,62.167,62.1054,62.1439,43000.0
2014-03-12 13:25:00,80.7,80.78,80.7,80.75,18600.0,62.1439,62.2055,62.1439,62.1824,18600.0
2014-03-12 13:30:00,80.74,80.81,80.73,80.79,20400.0,62.1747,62.2286,62.167,62.2132,20400.0
2014-03-12 13:35:00,80.78,80.81,80.72,80.81,18600.0,62.2055,62.2286,62.1593,62.2286,18600.0
2014-03-12 13:40:00,80.8,80.88,80.75,80.78,9300.0,62.2209,62.2825,62.1824,62.2055,9300.0
2014-03-12 13:45:00,80.79,80.81,80.76,80.76,10900.0,62.2132,62.2286,62.1901,62.1901,10900.0
2014-03-12 13:50:00,80.75,80.75,80.7,80.7,59300.0,62.1824,62.1824,62.1439,62.1439,59300.0
2014-03-12 13:55:00,80.7,80.73,80.7,80.72,43000.0,62.1439,62.167,62.1439,62.1593,43000.0
2014-03-12 14:00:00,80.72,80.75,80.71,80.73,23600.0,62.1593,62.1824,62.1516,62.167,23600.0
2014-03-12 14:05:00,80.73,80.83,80.73,80.79,29200.0,62.167,62.244,62.167,62.2132,29200.0
2014-03-12 14:10:00,80.8,80.89,80.8,80.89,10900.0,62.2209,62.2902,62.2209,62.2902,10900.0
2014-03-12 14:15:00,80.89,80.95,80.88,80.94,26200.0,62.2902,62.3364,62.2825,62.3287,26200.0
2014-03-12 14:20:00,80.94,80.97,80.91,80.92,12500.0,62.3287,62.3518,62.3056,62.3133,12500.0
2014-03-12 14:25:00,80.91,80.91,80.81,80.83,59500.0,62.3056,62.3056,62.2286,62.244,59500.0
2014-03-12 14:30:00,80.83,80.84,80.81,80.84,10000.0,62.244,62.2517,62.2286,62.2517,10000.0
2014-03-12 14:35:00,80.84,80.85,80.75,80.77,27100.0,62.2517,62.2594,62.1824,62.1978,27100.0
2014-03-12 14:40:00,80.77,80.77,80.72,80.73,27200.0,62.1978,62.1978,62.1593,62.167,27200.0
2014-03-12 14:45:00,80.72,80.77,80.71,80.77,20800.0,62.1593,62.1978,62.1516,62.1978,20800.0
2014-03-12 14:50:00,80.76,80.83,80.72,80.83,5300.0,62.1901,62.244,62.1593,62.244,5300.0
2014-03-12 14:55:00,80.83,80.83,80.76,80.76,23600.0,62.244,62.244,62.1901,62.1901,23600.0
2014-03-12 15:00:00,80.77,80.79,80.72,80.78,14600.0,62.1978,62.2132,62.1593,62.2055,14600.0
2014-03-12 15:05:00,80.79,80.79,80.73,80.75,18000.0,62.2132,62.2132,62.167,62.1824,18000.0
2014-03-12 15:10:00,80.76,80.76,80.72,80.72,16000.0,62.1901,62.1901,62.1593,62.1593,16000.0
2014-03-12 15:15:00,80.71,80.72,80.69,80.7,21500.0,62.1516,62.1593,62.1362,62.1439,21500.0
2014-03-12 15:20:00,80.7,80.73,80.64,80.67,36300.0,62.1439,62.167,62.0977,62.1208,36300.0
2014-03-12 15:25:00,80.66,80.71,80.6,80.63,60600.0,62.1131,62.1516,62.0669,62.09,60600.0
2014-03-12 15:30:00,80.62,80.76,80.59,80.74,45600.0,62.0823,62.1901,62.0592,62.1747,45600.0
2014-03-12 15:35:00,80.72,80.75,80.67,80.74,20600.0,62.1593,62.1824,62.1208,62.1747,20600.0
2014-03-12 15:40:00,80.73,80.74,80.65,80.67,40600.0,62.167,62.1747,62.1054,62.1208,40600.0
2014-03-12 15:45:00,80.67,80.7,80.61,80.69,109100.0,62.1208,62.1439,62.0746,62.1362,109100.0
2014-03-12 15:50:00,80.69,80.74,80.69,80.7,71500.0,62.1362,62.1747,62.1362,62.1439,71500.0
2014-03-12 15:55:00,80.69,80.87,80.67,80.82,75800.0,62.1362,62.2748,62.1208,62.2363,75800.0
2014-03-13 09:30:00,81.01,81.24,80.84,81.21,27300.0,62.3826,62.5597,62.2517,62.5366,27300.0
2014-03-13 09:35:00,81.16,81.17,80.84,80.97,11500.0,62.4981,62.5058,62.2517,62.3518,11500.0
2014-03-13 09:40:00,80.98,81.07,80.83,80.9,237800.0,62.3595,62.4288,62.244,62.2979,237800.0
2014-03-13 09:45:00,80.89,81.06,80.87,81.0,16600.0,62.2902,62.4211,62.2748,62.3749,16600.0
2014-03-13 09:50:00,80.99,81.02,80.84,80.86,23900.0,62.3672,62.3903,62.2517,62.2671,23900.0
2014-03-13 09:55:00,80.86,81.01,80.86,80.97,26200.0,62.2671,62.3826,62.2671,62.3518,26200.0
2014-03-13 10:00:00,80.97,80.97,80.83,80.87,21600.0,62.3518,62.3518,62.244,62.2748,21600.0
2014-03-13 10:05:00,80.84,80.89,80.84,80.86,20200.0,62.2517,62.2902,62.2517,62.2671,20200.0
2014-03-13 10:10:00,80.85,80.87,80.71,80.76,41100.0,62.2594,62.2748,62.1516,62.1901,41100.0
2014-03-13 10:15:00,80.76,80.82,80.73,80.75,27900.0,62.1901,62.2363,62.167,62.1824,27900.0
2014-03-13 10:20:00,80.76,80.82,80.76,80.78,19500.0,62.1901,62.2363,62.1901,62.2055,19500.0
2014-03-13 10:25:00,80.79,80.8,80.72,80.77,48400.0,62.2132,62.2209,62.1593,62.1978,48400.0
2014-03-13 10:30:00,80.79,80.82,80.74,80.77,121200.0,62.2132,62.2363,62.1747,62.1978,121200.0
2014-03-13 10:35:00,80.78,80.85,80.77,80.85,21900.0,62.2055,62.2594,62.1978,62.2594,21900.0
2014-03-13 10:40:00,80.83,80.85,80.68,80.73,19800.0,62.244,62.2594,62.1285,62.167,19800.0
2014-03-13 10:45:00,80.74,80.74,80.6,80.61,14300.0,62.1747,62.1747,62.0669,62.0746,14300.0
2014-03-13 10:50:00,80.6,80.72,80.6,80.69,10700.0,62.0669,62.1593,62.0669,62.1362,10700.0
2014-03-13 10:55:00,80.67,80.72,80.6,80.6,88400.0,62.1208,62.1593,62.0669,62.0669,88400.0
2014-03-13 11:00:00,80.62,80.62,80.48,80.61,34000.0,62.0823,62.0823,61.9745,62.0746,34000.0
2014-03-13 11:05:00,80.61,80.68,80.59,80.65,8000.0,62.0746,62.1285,62.0592,62.1054,8000.0
2014-03-13 11:10:00,80.65,80.73,80.64,80.7,12800.0,62.1054,62.167,62.0977,62.1439,12800.0
2014-03-13 11:15:00,80.7,80.71,80.63,80.71,24600.0,62.1439,62.1516,62.09,62.1516,24600.0
2014-03-13 11:20:00,80.71,80.74,80.69,80.7,8900.0,62.1516,62.1747,62.1362,62.1439,8900.0
2014-03-13 11:25:00,80.7,80.72,80.6,80.63,16500.0,62.1439,62.1593,62.0669,62.09,16500.0
2014-03-13 11:30:00,80.62,80.63,80.58,80.59,9900.0,62.0823,62.09,62.0515,62.0592,9900.0
2014-03-13 11:35:00,80.59,80.67,80.58,80.61,9600.0,62.0592,62.1208,62.0515,62.0746,9600.0
2014-03-13 11:40:00,80.6,80.68,80.6,80.64,19200.0,62.0669,62.1285,62.0669,62.0977,19200.0
2014-03-13 11:45:00,80.67,80.7,80.56,80.56,15500.0,62.1208,62.1439,62.0361,62.0361,15500.0
2014-03-13 11:50:00,80.57,80.58,80.49,80.55,17600.0,62.0438,62.0515,61.9822,62.0284,17600.0
2014-03-13 11:55:00,80.55,80.61,80.55,80.58,9100.0,62.0284,62.0746,62.0284,62.0515,9100.0
2014-03-13 12:00:00,80.56,80.61,80.53,80.57,13300.0,62.0361,62.0746,62.013,62.0438,13300.0
2014-03-13 12:05:00,80.6,80.6,80.5,80.58,30400.0,62.0669,62.0669,61.9899,62.0515,30400.0
2014-03-13 12:10:00,80.58,80.58,80.48,80.48,15100.0,62.0515,62.0515,61.9745,61.9745,15100.0
2014-03-13 12:15:00,80.48,80.57,80.48,80.53,34700.0,61.9745,62.0438,61.9745,62.013,34700.0
2014-03-13 12:20:00,80.53,80.55,80.48,80.49,6200.0,62.013,62.0284,61.9745,61.9822,6200.0
2014-03-13 12:25:00,80.47,80.48,80.42,80.45,9700.0,61.9668,61.9745,61.9283,61.9514,9700.0
2014-03-13 12:30:00,80.46,80.46,80.41,80.46,19400.0,61.9591,61.9591,61.9206,61.9591,19400.0
2014-03-13 12:35:00,80.45,80.45,80.29,80.29,38500.0,61.9514,61.9514,61.8282,61.8282,38500.0
2014-03-13 12:40:00,80.27,80.4,80.27,80.38,23000.0,61.8128,61.9129,61.8128,61.8975,23000.0
2014-03-13 12:45:00,80.38,80.44,80.32,80.43,11200.0,61.8975,61.9437,61.8513,61.936,11200.0
2014-03-13 12:50:00,80.45,80.49,80.38,80.44,13600.0,61.9514,61.9822,61.8975,61.9437,13600.0
2014-03-13 12:55:00,80.45,80.49,80.41,80.44,18800.0,61.9514,61.9822,61.9206,61.9437,18800.0
2014-03-13 13:00:00,80.46,80.47,80.33,80.4,38100.0,61.9591,61.9668,61.859,61.9129,38100.0
2014-03-13 13:05:00,80.38,80.49,80.36,80.47,19400.0,61.8975,61.9822,61.8821,61.9668,19400.0
2014-03-13 13:10:00,80.48,80.56,80.47,80.53,10100.0,61.9745,62.0361,61.9668,62.013,10100.0
2014-03-13 13:15:00,80.53,80.63,80.53,80.58,9600.0,62.013,62.09,62.013,62.0515,9600.0
2014-03-13 13:20:00,80.56,80.58,80.49,80.51,16300.0,62.0361,62.0515,61.9822,61.9976,16300.0
2014-03-13 13:25:00,80.5,80.61,80.5,80.61,14100.0,61.9899,62.0746,61.9899,62.0746,14100.0
2014-03-13 13:30:00,80.62,80.67,80.58,80.58,9000.0,62.0823,62.1208,62.0515,62.0515,9000.0
2014-03-13 13:35:00,80.55,80.62,80.55,80.56,8800.0,62.0284,62.0823,62.0284,62.0361,8800.0
2014-03-13 13:40:00,80.58,80.58,80.48,80.51,23800.0,62.0515,62.0515,61.9745,61.9976,23800.0
2014-03-13 13:45:00,80.51,80.66,80.49,80.63,18200.0,61.9976,62.1131,61.9822,62.09,18200.0
2014-03-13 13:50:00,80.62,80.62,80.56,80.57,8900.0,62.0823,62.0823,62.0361,62.0438,8900.0
2014-03-13 13:55:00,80.55,80.59,80.51,80.58,31300.0,62.0284,62.0592,61.9976,62.0515,31300.0
2014-03-13 14:00:00,80.59,80.6,80.52,80.55,18000.0,62.0592,62.0669,62.0053,62.0284,18000.0
2014-03-13 14:05:00,80.51,80.54,80.49,80.49,18900.0,61.9976,62.0207,61.9822,61.9822,18900.0
2014-03-13 14:10:00,80.5,80.56,80.44,80.55,13200.0,61.9899,62.0361,61.9437,62.0284,13200.0
2014-03-13 14:15:00,80.54,80.56,80.48,80.54,7300.0,62.0207,62.0361,61.9745,62.0207,7300.0
2014-03-13 14:20:00,80.53,80.53,80.46,80.46,10400.0,62.013,62.013,61.9591,61.9591,10400.0
2014-03-13 14:25:00,80.47,80.54,80.45,80.53,12700.0,61.9668,62.0207,61.9514,62.013,12700.0
2014-03-13 14:30:00,80.52,80.6,80.49,80.59,18900.0,62.0053,62.0669,61.9822,62.0592,18900.0
2014-03-13 14:35:00,80.59,80.6,80.52,80.56,26200.0,62.0592,62.0669,62.0053,62.0361,26200.0
2014-03-13 14:40:00,80.55,80.57,80.46,80.5,33500.0,62.0284,62.0438,61.9591,61.9899,33500.0
2014-03-13 14:45:00,80.5,80.51,80.39,80.44,26200.0,61.9899,61.9976,61.9052,61.9437,26200.0
2014-03-13 14:50:00,80.47,80.5,80.46,80.49,19800.0,61.9668,61.9899,61.9591,61.9822,19800.0
2014-03-13 14:55:00,80.48,80.55,80.47,80.53,30400.0,61.9745,62.0284,61.9668,62.013,30400.0
2014-03-13 15:00:00,80.53,80.53,80.47,80.5,31300.0,62.013,62.013,61.9668,61.9899,31300.0
2014-03-13 15:05:00,80.49,80.5,80.36,80.36,58700.0,61.9822,61.9899,61.8821,61.8821,58700.0
2014-03-13 15:10:00,80.36,80.42,80.32,80.36,30300.0,61.8821,61.9283,61.8513,61.8821,30300.0
2014-03-13 15:15:00,80.35,80.4,80.31,80.34,21400.0,61.8744,61.9129,61.8436,61.8667,21400.0
2014-03-13 15:20:00,80.35,80.45,80.35,80.41,22700.0,61.8744,61.9514,61.8744,61.9206,22700.0
2014-03-13 15:25:00,80.41,80.45,80.38,80.42,12600.0,61.9206,61.9514,61.8975,61.9283,12600.0
2014-03-13 15:30:00,80.43,80.47,80.38,80.4,22600.0,61.936,61.9668,61.8975,61.9129,22600.0
2014-03-13 15:35:00,80.41,80.49,80.4,80.49,15200.0,61.9206,61.9822,61.9129,61.9822,15200.0
2014-03-13 15:40:00,80.49,80.51,80.4,80.41,62700.0,61.9822,61.9976,61.9129,61.9206,62700.0
2014-03-13 15:45:00,80.41,80.5,80.41,80.48,71600.0,61.9206,61.9899,61.9206,61.9745,71600.0
2014-03-13 15:50:00,80.48,80.48,80.33,80.36,56700.0,61.9745,61.9745,61.859,61.8821,56700.0
2014-03-13 15:55:00,80.35,80.39,80.32,80.38,85500.0,61.8744,61.9052,61.8513,61.8975,85500.0
2014-03-14 09:30:00,80.17,80.45,80.05,80.45,52200.0,61.7358,61.9514,61.6433,61.9514,52200.0
2014-03-14 09:35:00,80.41,80.7,80.38,80.58,44700.0,61.9206,62.1439,61.8975,62.0515,44700.0
2014-03-14 09:40:00,80.6,80.72,80.5,80.66,21600.0,62.0669,62.1593,61.9899,62.1131,21600.0
2014-03-14 09:45:00,80.73,80.83,80.62,80.62,62100.0,62.167,62.244,62.0823,62.0823,62100.0
2014-03-14 09:50:00,80.63,80.7,80.41,80.47,29500.0,62.09,62.1439,61.9206,61.9668,29500.0
2014-03-14 09:55:00,80.48,80.62,80.46,80.48,17400.0,61.9745,62.0823,61.9591,61.9745,17400.0
2014-03-14 10:00:00,80.49,80.68,80.48,80.58,44700.0,61.9822,62.1285,61.9745,62.0515,44700.0
2014-03-14 10:05:00,80.58,80.78,80.58,80.7,16700.0,62.0515,62.2055,62.0515,62.1439,16700.0
2014-03-14 10:10:00,80.71,80.71,80.56,80.64,29100.0,62.1516,62.1516,62.0361,62.0977,29100.0
2014-03-14 10:15:00,80.64,80.7,80.57,80.65,20200.0,62.0977,62.1439,62.0438,62.1054,20200.0
2014-03-14 10:20:00,80.63,80.63,80.52,80.52,88400.0,62.09,62.09,62.0053,62.0053,88400.0
2014-03-14 10:25:00,80.53,80.62,80.5,80.56,19700.0,62.013,62.0823,61.9899,62.0361,19700.0
2014-03-14 10:30:00,80.56,80.57,80.49,80.56,13700.0,62.0361,62.0438,61.9822,62.0361,13700.0
2014-03-14 10:35:00,80.55,80.55,80.47,80.5,19400.0,62.0284,62.0284,61.9668,61.9899,19400.0
2014-03-14 10:40:00,80.48,80.5,80.41,80.46,31800.0,61.9745,61.9899,61.9206,61.9591,31800.0
2014-03-14 10:45:00,80.43,80.47,80.39,80.45,15200.0,61.936,61.9668,61.9052,61.9514,15200.0
2014-03-14 10:50:00,80.45,80.51,80.4,80.45,14900.0,61.9514,61.9976,61.9129,61.9514,14900.0
2014-03-14 10:55:00,80.45,80.45,80.29,80.34,16200.0,61.9514,61.9514,61.8282,61.8667,16200.0
2014-03-14 11:00:00,80.33,80.4,80.31,80.36,4600.0,61.859,61.9129,61.8436,61.8821,4600.0
2014-03-14 11:05:00,80.36,80.43,80.35,80.42,11700.0,61.8821,61.936,61.8744,61.9283,11700.0
2014-03-14 11:10:00,80.41,80.5,80.36,80.47,9700.0,61.9206,61.9899,61.8821,61.9668,9700.0
2014-03-14 11:15:00,80.47,80.48,80.42,80.43,7200.0,61.9668,61.9745,61.9283,61.936,7200.0
2014-03-14 11:20:00,80.43,80.46,80.38,80.4,10300.0,61.936,61.9591,61.8975,61.9129,10300.0
2014-03-14 11:25:00,80.41,80.5,80.41,80.49,5400.0,61.9206,61.9899,61.9206,61.9822,5400.0
2014-03-14 11:30:00,80.51,80.6,80.51,80.59,7800.0,61.9976,62.0669,61.9976,62.0592,7800.0
2014-03-14 11:35:00,80.57,80.64,80.51,80.63,8500.0,62.0438,62.0977,61.9976,62.09,8500.0
2014-03-14 11:40:00,80.65,80.78,80.63,80.78,25300.0,62.1054,62.2055,62.09,62.2055,25300.0
2014-03-14 11:45:00,80.79,81.04,80.79,81.04,29000.0,62.2132,62.4057,62.2132,62.4057,29000.0
2014-03-14 11:50:00,81.01,81.06,80.89,80.94,61700.0,62.3826,62.4211,62.2902,62.3287,61700.0
2014-03-14 11:55:00,80.92,80.94,80.86,80.92,12300.0,62.3133,62.3287,62.2671,62.3133,12300.0
2014-03-14 12:00:00,80.92,80.97,80.82,80.82,13700.0,62.3133,62.3518,62.2363,62.2363,13700.0
2014-03-14 12:05:00,80.83,80.88,80.81,80.85,7900.0,62.244,62.2825,62.2286,62.2594,7900.0
2014-03-14 12:10:00,80.87,80.98,80.87,80.93,10700.0,62.2748,62.3595,62.2748,62.321,10700.0
2014-03-14 12:15:00,80.93,80.96,80.91,80.92,8800.0,62.321,62.3441,62.3056,62.3133,8800.0
2014-03-14 12:20:00,80.93,80.99,80.93,80.99,9000.0,62.321,62.3672,62.321,62.3672,9000.0
2014-03-14 12:25:00,80.96,80.97,80.88,80.93,12500.0,62.3441,62.3518,62.2825,62.321,12500.0
2014-03-14 12:30:00,80.91,80.92,80.69,80.75,17700.0,62.3056,62.3133,62.1362,62.1824,17700.0
2014-03-14 12:35:00,80.77,80.86,80.7,80.81,7900.0,62.1978,62.2671,62.1439,62.2286,7900.0
2014-03-14 12:40:00,80.81,80.89,80.78,80.89,7500.0,62.2286,62.2902,62.2055,62.2902,7500.0
2014-03-14 12:45:00,80.86,80.86,80.8,80.85,5400.0,62.2671,62.2671,62.2209,62.2594,5400.0
2014-03-14 12:50:00,80.83,80.85,80.78,80.81,5300.0,62.244,62.2594,62.2055,62.2286,5300.0
2014-03-14 12:55:00,80.79,80.83,80.76,80.76,7200.0,62.2132,62.244,62.1901,62.1901,7200.0
2014-03-14 13:00:00,80.77,80.83,80.72,80.75,7000.0,62.1978,62.244,62.1593,62.1824,7000.0
2014-03-14 13:05:00,80.75,80.76,80.66,80.74,9400.0,62.1824,62.1901,62.1131,62.1747,9400.0
2014-03-14 13:10:00,80.74,80.74,80.67,80.67,4200.0,62.1747,62.1747,62.1208,62.1208,4200.0
2014-03-14 13:15:00,80.65,80.67,80.63,80.65,6200.0,62.1054,62.1208,62.09,62.1054,6200.0
2014-03-14 13:20:00,80.65,80.65,80.55,80.56,6500.0,62.1054,62.1054,62.0284,62.0361,6500.0
2014-03-14 13:25:00,80.55,80.62,80.52,80.62,6700.0,62.0284,62.0823,62.0053,62.0823,6700.0
2014-03-14 13:30:00,80.62,80.62,80.55,80.55,4200.0,62.0823,62.0823,62.0284,62.0284,4200.0
2014-03-14 13:35:00,80.55,80.57,80.5,80.51,9300.0,62.0284,62.0438,61.9899,61.9976,9300.0
2014-03-14 13:40:00,80.53,80.53,80.44,80.44,10800.0,62.013,62.013,61.9437,61.9437,10800.0
2014-03-14 13:45:00,80.44,80.46,80.4,80.42,7700.0,61.9437,61.9591,61.9129,61.9283,7700.0
2014-03-14 13:50:00,80.41,80.48,80.39,80.45,10100.0,61.9206,61.9745,61.9052,61.9514,10100.0
2014-03-14 13:55:00,80.45,80.54,80.44,80.54,6300.0,61.9514,62.0207,61.9437,62.0207,6300.0
2014-03-14 14:00:00,80.54,80.54,80.46,80.48,13100.0,62.0207,62.0207,61.9591,61.9745,13100.0
2014-03-14 14:05:00,80.46,80.52,80.44,80.51,26300.0,61.9591,62.0053,61.9437,61.9976,26300.0
2014-03-14 14:10:00,80.52,80.52,80.44,80.48,7800.0,62.0053,62.0053,61.9437,61.9745,7800.0
2014-03-14 14:15:00,80.48,80.54,80.47,80.5,30700.0,61.9745,62.0207,61.9668,61.9899,30700.0
2014-03-14 14:20:00,80.5,80.5,80.45,80.46,12100.0,61.9899,61.9899,61.9514,61.9591,12100.0
2014-03-14 14:25:00,80.47,80.49,80.45,80.48,10300.0,61.9668,61.9822,61.9514,61.9745,10300.0
2014-03-14 14:30:00,80.48,80.51,80.48,80.5,19700.0,61.9745,61.9976,61.9745,61.9899,19700.0
2014-03-14 14:35:00,80.5,80.53,80.49,80.51,11900.0,61.9899,62.013,61.9822,61.9976,11900.0
2014-03-14 14:40:00,80.51,80.56,80.44,80.48,29200.0,61.9976,62.0361,61.9437,61.9745,29200.0
2014-03-14 14:45:00,80.48,80.5,80.45,80.49,9600.0,61.9745,61.9899,61.9514,61.9822,9600.0
2014-03-14 14:50:00,80.49,80.5,80.45,80.46,12400.0,61.9822,61.9899,61.9514,61.9591,12400.0
2014-03-14 14:55:00,80.46,80.47,80.36,80.36,11900.0,61.9591,61.9668,61.8821,61.8821,11900.0
2014-03-14 15:00:00,80.38,80.46,80.38,80.44,13100.0,61.8975,61.9591,61.8975,61.9437,13100.0
2014-03-14 15:05:00,80.44,80.47,80.4,80.41,15200.0,61.9437,61.9668,61.9129,61.9206,15200.0
2014-03-14 15:10:00,80.41,80.45,80.4,80.42,11400.0,61.9206,61.9514,61.9129,61.9283,11400.0
2014-03-14 15:15:00,80.42,80.5,80.41,80.49,14700.0,61.9283,61.9899,61.9206,61.9822,14700.0
2014-03-14 15:20:00,80.48,80.54,80.46,80.49,17700.0,61.9745,62.0207,61.9591,61.9822,17700.0
2014-03-14 15:25:00,80.48,80.49,80.44,80.48,7200.0,61.9745,61.9822,61.9437,61.9745,7200.0
2014-03-14 15:30:00,80.48,80.52,80.44,80.47,25000.0,61.9745,62.0053,61.9437,61.9668,25000.0
2014-03-14 15:35:00,80.47,80.47,80.4,80.41,16200.0,61.9668,61.9668,61.9129,61.9206,16200.0
2014-03-14 15:40:00,80.41,80.54,80.41,80.46,18200.0,61.9206,62.0207,61.9206,61.9591,18200.0
2014-03-14 15:45:00,80.46,80.47,80.35,80.38,19100.0,61.9591,61.9668,61.8744,61.8975,19100.0
2014-03-14 15:50:00,80.37,80.4,80.35,80.38,29100.0,61.8898,61.9129,61.8744,61.8975,29100.0
2014-03-14 15:55:00,80.37,80.5,80.36,80.4,64700.0,61.8898,61.9899,61.8821,61.9129,64700.0
2014-03-17 09:30:00,80.78,80.97,80.78,80.91,45600.0,62.2055,62.3518,62.2055,62.3056,45600.0
2014-03-17 09:35:00,80.9,81.07,80.9,80.9,19900.0,62.2979,62.4288,62.2979,62.2979,19900.0
2014-03-17 09:40:00,80.96,81.09,80.96,81.05,38600.0,62.3441,62.4442,62.3441,62.4134,38600.0
2014-03-17 09:45:00,81.05,81.09,80.99,81.05,16500.0,62.4134,62.4442,62.3672,62.4134,16500.0
2014-03-17 09:50:00,81.09,81.1,81.0,81.02,21100.0,62.4442,62.4519,62.3749,62.3903,21100.0
2014-03-17 09:55:00,81.02,81.09,81.0,81.01,27900.0,62.3903,62.4442,62.3749,62.3826,27900.0
2014-03-17 10:00:00,81.03,81.14,81.02,81.14,20700.0,62.398,62.4827,62.3903,62.4827,20700.0
2014-03-17 10:05:00,81.15,81.25,81.08,81.2,18800.0,62.4904,62.5674,62.4365,62.5289,18800.0
2014-03-17 10:10:00,81.24,81.31,81.22,81.3,7500.0,62.5597,62.6136,62.5443,62.6059,7500.0
2014-03-17 10:15:00,81.29,81.35,81.27,81.33,13100.0,62.5982,62.6444,62.5828,62.629,13100.0
2014-03-17 10:20:00,81.35,81.47,81.34,81.45,13600.0,62.6444,62.7368,62.6367,62.7214,13600.0
2014-03-17 10:25:00,81.46,81.47,81.31,81.35,9900.0,62.7291,62.7368,62.6136,62.6444,9900.0
2014-03-17 10:30:00,81.36,81.4,81.29,81.35,11500.0,62.6521,62.6829,62.5982,62.6444,11500.0
2014-03-17 10:35:00,81.36,81.36,81.25,81.27,7200.0,62.6521,62.6521,62.5674,62.5828,7200.0
2014-03-17 10:40:00,81.27,81.38,81.25,81.38,63800.0,62.5828,62.6675,62.5674,62.6675,63800.0
2014-03-17 10:45:00,81.36,81.44,81.29,81.4,32100.0,62.6521,62.7137,62.5982,62.6829,32100.0
2014-03-17 10:50:00,81.39,81.55,81.39,81.5,35100.0,62.6752,62.7984,62.6752,62.7599,35100.0
2014-03-17 10:55:00,81.49,81.56,81.47,81.53,40300.0,62.7522,62.8061,62.7368,62.783,40300.0
2014-03-17 11:00:00,81.54,81.64,81.53,81.61,43100.0,62.7907,62.8677,62.783,62.8446,43100.0
2014-03-17 11:05:00,81.63,81.74,81.61,81.62,69900.0,62.86,62.9447,62.8446,62.8523,69900.0
2014-03-17 11:10:00,81.62,81.7,81.54,81.54,21300.0,62.8523,62.9139,62.7907,62.7907,21300.0
2014-03-17 11:15:00,81.54,81.72,81.54,81.65,25900.0,62.7907,62.9293,62.7907,62.8754,25900.0
2014-03-17 11:20:00,81.64,81.65,81.4,81.42,13200.0,62.8677,62.8754,62.6829,62.6983,13200.0
2014-03-17 11:25:00,81.4,81.51,81.31,81.49,72800.0,62.6829,62.7676,62.6136,62.7522,72800.0
2014-03-17 11:30:00,81.48,81.5,81.45,81.5,45000.0,62.7445,62.7599,62.7214,62.7599,45000.0
2014-03-17 11:35:00,81.48,81.53,81.44,81.5,61000.0,62.7445,62.783,62.7137,62.7599,61000.0
2014-03-17 11:40:00,81.49,81.55,81.45,81.49,28400.0,62.7522,62.7984,62.7214,62.7522,28400.0
2014-03-17 11:45:00,81.47,81.54,81.46,81.54,20100.0,62.7368,62.7907,62.7291,62.7907,20100.0
2014-03-17 11:50:00,81.53,81.55,81.47,81.54,11700.0,62.783,62.7984,62.7368,62.7907,11700.0
2014-03-17 11:55:00,81.51,81.54,81.47,81.51,6100.0,62.7676,62.7907,62.7368,62.7676,6100.0
2014-03-17 12:00:00,81.52,81.52,81.44,81.52,25200.0,62.7753,62.7753,62.7137,62.7753,25200.0
2014-03-17 12:05:00,81.49,81.55,81.48,81.54,63700.0,62.7522,62.7984,62.7445,62.7907,63700.0
2014-03-17 12:10:00,81.54,81.56,81.49,81.56,7900.0,62.7907,62.8061,62.7522,62.8061,7900.0
2014-03-17 12:15:00,81.55,81.58,81.53,81.57,5700.0,62.7984,62.8215,62.783,62.8138,5700.0
2014-03-17 12:20:00,81.58,81.68,81.57,81.67,14000.0,62.8215,62.8985,62.8138,62.8908,14000.0
2014-03-17 12:25:00,81.67,81.67,81.63,81.64,8400.0,62.8908,62.8908,62.86,62.8677,8400.0
2014-03-17 12:30:00,81.66,81.86,81.66,81.86,61900.0,62.8831,63.0372,62.8831,63.0372,61900.0
2014-03-17 12:35:00,81.86,81.86,81.8,81.83,8200.0,63.0372,63.0372,62.9909,63.0141,8200.0
2014-03-17 12:40:00,81.83,81.85,81.8,81.83,11900.0,63.0141,63.0295,62.9909,63.0141,11900.0
2014-03-17 12:45:00,81.81,81.88,81.78,81.78,10900.0,62.9986,63.0526,62.9755,62.9755,10900.0
2014-03-17 12:50:00,81.79,81.87,81.78,81.86,16200.0,62.9832,63.0449,62.9755,63.0372,16200.0
2014-03-17 12:55:00,81.84,81.85,81.82,81.84,13000.0,63.0218,63.0295,63.0064,63.0218,13000.0
2014-03-17 13:00:00,81.84,81.86,81.78,81.8,9600.0,63.0218,63.0372,62.9755,62.9909,9600.0
2014-03-17 13:05:00,81.8,81.83,81.72,81.8,27500.0,62.9909,63.0141,62.9293,62.9909,27500.0
2014-03-17 13:10:00,81.8,81.81,81.73,81.75,42500.0,62.9909,62.9986,62.937,62.9524,42500.0
2014-03-17 13:15:00,81.76,81.8,81.62,81.62,21600.0,62.9601,62.9909,62.8523,62.8523,21600.0
2014-03-17 13:20:00,81.62,81.63,81.55,81.6,15700.0,62.8523,62.86,62.7984,62.8369,15700.0
2014-03-17 13:25:00,81.59,81.61,81.5,81.5,8700.0,62.8292,62.8446,62.7599,62.7599,8700.0
2014-03-17 13:30:00,81.5,81.52,81.5,81.51,8700.0,62.7599,62.7753,62.7599,62.7676,8700.0
2014-03-17 13:35:00,81.49,81.6,81.47,81.56,20700.0,62.7522,62.8369,62.7368,62.8061,20700.0
2014-03-17 13:40:00,81.56,81.58,81.54,81.58,14400.0,62.8061,62.8215,62.7907,62.8215,14400.0
2014-03-17 13:45:00,81.58,81.64,81.57,81.64,13500.0,62.8215,62.8677,62.8138,62.8677,13500.0
2014-03-17 13:50:00,81.64,81.73,81.64,81.7,19100.0,62.8677,62.937,62.8677,62.9139,19100.0
2014-03-17 13:55:00,81.67,81.76,81.65,81.76,30100.0,62.8908,62.9601,62.8754,62.9601,30100.0
2014-03-17 14:00:00,81.75,81.76,81.68,81.75,21400.0,62.9524,62.9601,62.8985,62.9524,21400.0
2014-03-17 14:05:00,81.76,81.78,81.73,81.74,21100.0,62.9601,62.9755,62.937,62.9447,21100.0
2014-03-17 14:10:00,81.76,81.79,81.71,81.79,18800.0,62.9601,62.9832,62.9216,62.9832,18800.0
2014-03-17 14:15:00,81.78,81.79,81.75,81.77,20100.0,62.9755,62.9832,62.9524,62.9678,20100.0
2014-03-17 14:20:00,81.77,81.94,81.77,81.93,22400.0,62.9678,63.0988,62.9678,63.0911,22400.0
2014-03-17 14:25:00,81.94,81.98,81.86,81.88,23100.0,63.0988,63.1296,63.0372,63.0526,23100.0
2014-03-17 14:30:00,81.88,81.9,81.86,81.87,15000.0,63.0526,63.068,63.0372,63.0449,15000.0
2014-03-17 14:35:00,81.87,81.89,81.82,81.89,21600.0,63.0449,63.0603,63.0064,63.0603,21600.0
2014-03-17 14:40:00,81.89,81.99,81.85,81.95,47800.0,63.0603,63.1373,63.0295,63.1065,47800.0
2014-03-17 14:45:00,81.94,81.97,81.9,81.97,18000.0,63.0988,63.1219,63.068,63.1219,18000.0
2014-03-17 14:50:00,81.96,81.99,81.88,81.9,48600.0,63.1142,63.1373,63.0526,63.068,48600.0
2014-03-17 14:55:00,81.89,81.96,81.86,81.94,33300.0,63.0603,63.1142,63.0372,63.0988,33300.0
2014-03-17 15:00:00,81.94,81.94,81.82,81.91,15500.0,63.0988,63.0988,63.0064,63.0757,15500.0
2014-03-17 15:05:00,81.91,81.95,81.83,81.89,33100.0,63.0757,63.1065,63.0141,63.0603,33100.0
2014-03-17 15:10:00,81.89,81.95,81.83,81.89,25800.0,63.0603,63.1065,63.0141,63.0603,25800.0
2014-03-17 15:15:00,81.88,81.89,81.79,81.8,31500.0,63.0526,63.0603,62.9832,62.9909,31500.0
2014-03-17 15:20:00,81.8,81.81,81.78,81.8,18000.0,62.9909,62.9986,62.9755,62.9909,18000.0
2014-03-17 15:25:00,81.8,81.84,81.75,81.78,20900.0,62.9909,63.0218,62.9524,62.9755,20900.0
2014-03-17 15:30:00,81.79,81.82,81.77,81.78,20200.0,62.9832,63.0064,62.9678,62.9755,20200.0
2014-03-17 15:35:00,81.78,81.79,81.73,81.74,35600.0,62.9755,62.9832,62.937,62.9447,35600.0
2014-03-17 15:40:00,81.74,81.75,81.61,81.65,41800.0,62.9447,62.9524,62.8446,62.8754,41800.0
2014-03-17 15:45:00,81.65,81.68,81.62,81.65,59800.0,62.8754,62.8985,62.8523,62.8754,59800.0
2014-03-17 15:50:00,81.65,81.7,81.65,81.67,66700.0,62.8754,62.9139,62.8754,62.8908,66700.0
2014-03-17 15:55:00,81.68,81.76,81.68,81.73,123500.0,62.8985,62.9601,62.8985,62.937,123500.0
2014-03-18 09:30:00,81.8,82.29,81.75,82.11,80000.0,62.9909,63.3683,62.9524,63.2297,80000.0
2014-03-18 09:35:00,82.13,82.13,81.89,81.98,76400.0,63.2451,63.2451,63.0603,63.1296,76400.0
2014-03-18 09:40:00,81.92,81.95,81.67,81.73,25000.0,63.0834,63.1065,62.8908,62.937,25000.0
2014-03-18 09:45:00,81.68,81.9,81.62,81.9,20800.0,62.8985,63.068,62.8523,63.068,20800.0
2014-03-18 09:50:00,81.88,81.91,81.74,81.89,22000.0,63.0526,63.0757,62.9447,63.0603,22000.0
2014-03-18 09:55:00,81.93,81.94,81.85,81.85,22000.0,63.0911,63.0988,63.0295,63.0295,22000.0
2014-03-18 10:00:00,81.87,81.98,81.87,81.9,19400.0,63.0449,63.1296,63.0449,63.068,19400.0
2014-03-18 10:05:00,81.9,81.95,81.89,81.94,39700.0,63.068,63.1065,63.0603,63.0988,39700.0
2014-03-18 10:10:00,81.94,81.95,81.89,81.9,13800.0,63.0988,63.1065,63.0603,63.068,13800.0
2014-03-18 10:15:00,81.91,82.12,81.91,82.07,44000.0,63.0757,63.2374,63.0757,63.1989,44000.0
2014-03-18 10:20:00,82.07,82.12,81.98,82.01,21200.0,63.1989,63.2374,63.1296,63.1527,21200.0
2014-03-18 10:25:00,82.03,82.08,81.95,81.98,19800.0,63.1681,63.2066,63.1065,63.1296,19800.0
2014-03-18 10:30:00,81.98,82.03,81.9,81.91,81600.0,63.1296,63.1681,63.068,63.0757,81600.0
2014-03-18 10:35:00,81.92,81.95,81.88,81.94,37500.0,63.0834,63.1065,63.0526,63.0988,37500.0
2014-03-18 10:40:00,81.94,81.99,81.9,81.95,16900.0,63.0988,63.1373,63.068,63.1065,16900.0
2014-03-18 10:45:00,81.94,81.95,81.83,81.87,23000.0,63.0988,63.1065,63.0141,63.0449,23000.0
2014-03-18 10:50:00,81.87,81.92,81.78,81.79,11600.0,63.0449,63.0834,62.9755,62.9832,11600.0
2014-03-18 10:55:00,81.75,81.78,81.58,81.58,7200.0,62.9524,62.9755,62.8215,62.8215,7200.0
2014-03-18 11:00:00,81.58,81.62,81.56,81.58,12400.0,62.8215,62.8523,62.8061,62.8215,12400.0
2014-03-18 11:05:00,81.57,81.58,81.5,81.58,12400.0,62.8138,62.8215,62.7599,62.8215,12400.0
2014-03-18 11:10:00,81.6,81.71,81.58,81.63,26500.0,62.8369,62.9216,62.8215,62.86,26500.0
2014-03-18 11:15:00,81.64,81.7,81.61,81.66,8100.0,62.8677,62.9139,62.8446,62.8831,8100.0
2014-03-18 11:20:00,81.66,81.68,81.64,81.68,4900.0,62.8831,62.8985,62.8677,62.8985,4900.0
2014-03-18 11:25:00,81.69,81.69,81.58,81.6,7200.0,62.9062,62.9062,62.8215,62.8369,7200.0
2014-03-18 11:30:00,81.64,81.68,81.61,81.68,9000.0,62.8677,62.8985,62.8446,62.8985,9000.0
2014-03-18 11:35:00,81.64,81.67,81.58,81.59,11000.0,62.8677,62.8908,62.8215,62.8292,11000.0
2014-03-18 11:40:00,81.59,81.64,81.57,81.61,18300.0,62.8292,62.8677,62.8138,62.8446,18300.0
2014-03-18 11:45:00,81.62,81.67,81.57,81.59,12700.0,62.8523,62.8908,62.8138,62.8292,12700.0
2014-03-18 11:50:00,81.6,81.64,81.59,81.63,14400.0,62.8369,62.8677,62.8292,62.86,14400.0
2014-03-18 11:55:00,81.6,81.63,81.58,81.6,7500.0,62.8369,62.86,62.8215,62.8369,7500.0
2014-03-18 12:00:00,81.6,81.73,81.6,81.73,8700.0,62.8369,62.937,62.8369,62.937,8700.0
2014-03-18 12:05:00,81.74,81.77,81.7,81.73,5000.0,62.9447,62.9678,62.9139,62.937,5000.0
2014-03-18 12:10:00,81.73,81.79,81.68,81.68,10300.0,62.937,62.9832,62.8985,62.8985,10300.0
2014-03-18 12:15:00,81.68,81.72,81.62,81.62,7700.0,62.8985,62.9293,62.8523,62.8523,7700.0
2014-03-18 12:20:00,81.62,81.62,81.55,81.61,10300.0,62.8523,62.8523,62.7984,62.8446,10300.0
2014-03-18 12:25:00,81.6,81.61,81.57,81.6,5500.0,62.8369,62.8446,62.8138,62.8369,5500.0
2014-03-18 12:30:00,81.6,81.61,81.57,81.58,6600.0,62.8369,62.8446,62.8138,62.8215,6600.0
2014-03-18 12:35:00,81.56,81.66,81.56,81.65,9500.0,62.8061,62.8831,62.8061,62.8754,9500.0
2014-03-18 12:40:00,81.65,81.66,81.59,81.61,8100.0,62.8754,62.8831,62.8292,62.8446,8100.0
2014-03-18 12:45:00,81.61,81.69,81.59,81.59,5900.0,62.8446,62.9062,62.8292,62.8292,5900.0
2014-03-18 12:50:00,81.59,81.66,81.59,81.64,4500.0,62.8292,62.8831,62.8292,62.8677,4500.0
2014-03-18 12:55:00,81.64,81.64,81.58,81.6,6500.0,62.8677,62.8677,62.8215,62.8369,6500.0
2014-03-18 13:00:00,81.61,81.68,81.61,81.66,6700.0,62.8446,62.8985,62.8446,62.8831,6700.0
2014-03-18 13:05:00,81.64,81.64,81.59,81.64,3200.0,62.8677,62.8677,62.8292,62.8677,3200.0
2014-03-18 13:10:00,81.64,81.64,81.6,81.6,6800.0,62.8677,62.8677,62.8369,62.8369,6800.0
2014-03-18 13:15:00,81.6,81.66,81.58,81.64,7400.0,62.8369,62.8831,62.8215,62.8677,7400.0
2014-03-18 13:20:00,81.63,81.64,81.6,81.6,5100.0,62.86,62.8677,62.8369,62.8369,5100.0
2014-03-18 13:25:00,81.61,81.7,81.61,81.69,4400.0,62.8446,62.9139,62.8446,62.9062,4400.0
2014-03-18 13:30:00,81.67,81.69,81.66,81.67,4500.0,62.8908,62.9062,62.8831,62.8908,4500.0
2014-03-18 13:35:00,81.66,81.67,81.62,81.64,5800.0,62.8831,62.8908,62.8523,62.8677,5800.0
2014-03-18 13:40:00,81.67,81.74,81.64,81.69,8600.0,62.8908,62.9447,62.8677,62.9062,8600.0
2014-03-18 13:45:00,81.68,81.7,81.68,81.69,2700.0,62.8985,62.9139,62.8985,62.9062,2700.0
2014-03-18 13:50:00,81.68,81.71,81.66,81.67,4700.0,62.8985,62.9216,62.8831,62.8908,4700.0
2014-03-18 13:55:00,81.67,81.7,81.64,81.64,8000.0,62.8908,62.9139,62.8677,62.8677,8000.0
2014-03-18 14:00:00,81.65,81.66,81.59,81.6,8700.0,62.8754,62.8831,62.8292,62.8369,8700.0
2014-03-18 14:05:00,81.61,81.64,81.6,81.63,7700.0,62.8446,62.8677,62.8369,62.86,7700.0
2014-03-18 14:10:00,81.61,81.64,81.61,81.61,7500.0,62.8446,62.8677,62.8446,62.8446,7500.0
2014-03-18 14:15:00,81.61,81.63,81.59,81.61,4400.0,62.8446,62.86,62.8292,62.8446,4400.0
2014-03-18 14:20:00,81.61,81.63,81.6,81.61,4300.0,62.8446,62.86,62.8369,62.8446,4300.0
2014-03-18 14:25:00,81.61,81.63,81.59,81.62,12300.0,62.8446,62.86,62.8292,62.8523,12300.0
2014-03-18 14:30:00,81.61,81.62,81.6,81.6,4400.0,62.8446,62.8523,62.8369,62.8369,4400.0
2014-03-18 14:35:00,81.6,81.61,81.56,81.57,5600.0,62.8369,62.8446,62.8061,62.8138,5600.0
2014-03-18 14:40:00,81.58,81.63,81.58,81.62,8600.0,62.8215,62.86,62.8215,62.8523,8600.0
2014-03-18 14:45:00,81.63,81.64,81.6,81.64,7800.0,62.86,62.8677,62.8369,62.8677,7800.0
2014-03-18 14:50:00,81.64,81.66,81.61,81.61,4400.0,62.8677,62.8831,62.8446,62.8446,4400.0
2014-03-18 14:55:00,81.61,81.61,81.56,81.59,9600.0,62.8446,62.8446,62.8061,62.8292,9600.0
2014-03-18 15:00:00,81.59,81.62,81.54,81.55,8900.0,62.8292,62.8523,62.7907,62.7984,8900.0
2014-03-18 15:05:00,81.55,81.6,81.55,81.57,6900.0,62.7984,62.8369,62.7984,62.8138,6900.0
2014-03-18 15:10:00,81.57,81.62,81.56,81.6,8900.0,62.8138,62.8523,62.8061,62.8369,8900.0
2014-03-18 15:15:00,81.6,81.62,81.59,81.61,11600.0,62.8369,62.8523,62.8292,62.8446,11600.0
2014-03-18 15:20:00,81.6,81.62,81.59,81.62,13900.0,62.8369,62.8523,62.8292,62.8523,13900.0
2014-03-18 15:25:00,81.62,81.63,81.56,81.61,14100.0,62.8523,62.86,62.8061,62.8446,14100.0
2014-03-18 15:30:00,81.59,81.61,81.57,81.58,17100.0,62.8292,62.8446,62.8138,62.8215,17100.0
2014-03-18 15:35:00,81.58,81.64,81.57,81.61,14400.0,62.8215,62.8677,62.8138,62.8446,14400.0
2014-03-18 15:40:00,81.62,81.64,81.59,81.62,20100.0,62.8523,62.8677,62.8292,62.8523,20100.0
2014-03-18 15:45:00,81.63,81.64,81.59,81.61,20200.0,62.86,62.8677,62.8292,62.8446,20200.0
2014-03-18 15:50:00,81.6,81.67,81.6,81.63,31400.0,62.8369,62.8908,62.8369,62.86,31400.0
2014-03-18 15:55:00,81.64,81.83,81.62,81.78,107000.0,62.8677,63.0141,62.8523,62.9755,107000.0
2014-03-19 09:30:00,81.86,82.29,81.63,82.26,73200.0,63.0372,63.3683,62.86,63.3452,73200.0
2014-03-19 09:35:00,82.23,82.64,82.21,82.61,21900.0,63.3221,63.6378,63.3067,63.6147,21900.0
2014-03-19 09:40:00,82.63,82.68,82.54,82.58,21400.0,63.6301,63.6686,63.5608,63.5916,21400.0
2014-03-19 09:45:00,82.61,82.76,82.57,82.65,22200.0,63.6147,63.7302,63.5839,63.6455,22200.0
2014-03-19 09:50:00,82.63,82.68,82.58,82.68,8500.0,63.6301,63.6686,63.5916,63.6686,8500.0
2014-03-19 09:55:00,82.69,82.79,82.67,82.78,7900.0,63.6763,63.7533,63.6609,63.7456,7900.0
2014-03-19 10:00:00,82.78,82.8,82.74,82.74,12500.0,63.7456,63.761,63.7148,63.7148,12500.0
2014-03-19 10:05:00,82.74,82.74,82.66,82.7,16100.0,63.7148,63.7148,63.6532,63.684,16100.0
2014-03-19 10:10:00,82.72,82.95,82.68,82.9,72300.0,63.6994,63.8765,63.6686,63.838,72300.0
2014-03-19 10:15:00,82.9,82.95,82.89,82.9,17700.0,63.838,63.8765,63.8303,63.838,17700.0
2014-03-19 10:20:00,82.91,82.99,82.87,82.98,25700.0,63.8457,63.9073,63.8149,63.8996,25700.0
2014-03-19 10:25:00,82.93,82.98,82.87,82.89,12600.0,63.8611,63.8996,63.8149,63.8303,12600.0
2014-03-19 10:30:00,82.89,82.89,82.71,82.72,34900.0,63.8303,63.8303,63.6917,63.6994,34900.0
2014-03-19 10:35:00,82.7,82.79,82.7,82.77,17000.0,63.684,63.7533,63.684,63.7379,17000.0
2014-03-19 10:40:00,82.77,82.78,82.69,82.76,10800.0,63.7379,63.7456,63.6763,63.7302,10800.0
2014-03-19 10:45:00,82.76,82.78,82.74,82.74,6700.0,63.7302,63.7456,63.7148,63.7148,6700.0
2014-03-19 10:50:00,82.73,82.75,82.69,82.73,7800.0,63.7071,63.7225,63.6763,63.7071,7800.0
2014-03-19 10:55:00,82.73,82.73,82.64,82.65,10800.0,63.7071,63.7071,63.6378,63.6455,10800.0
2014-03-19 11:00:00,82.66,82.71,82.52,82.52,60300.0,63.6532,63.6917,63.5454,63.5454,60300.0
2014-03-19 11:05:00,82.52,82.61,82.44,82.6,16000.0,63.5454,63.6147,63.4838,63.607,16000.0
2014-03-19 11:10:00,82.6,82.61,82.51,82.57,11300.0,63.607,63.6147,63.5377,63.5839,11300.0
2014-03-19 11:15:00,82.55,82.57,82.5,82.52,5000.0,63.5685,63.5839,63.53,63.5454,5000.0
2014-03-19 11:20:00,82.52,82.53,82.45,82.47,4700.0,63.5454,63.5531,63.4915,63.5069,4700.0
2014-03-19 11:25:00,82.46,82.57,82.45,82.56,9600.0,63.4992,63.5839,63.4915,63.5762,9600.0
2014-03-19 11:30:00,82.54,82.56,82.46,82.5,12500.0,63.5608,63.5762,63.4992,63.53,12500.0
2014-03-19 11:35:00,82.5,82.55,82.47,82.52,21300.0,63.53,63.5685,63.5069,63.5454,21300.0
2014-03-19 11:40:00,82.52,82.55,82.49,82.5,3900.0,63.5454,63.5685,63.5223,63.53,3900.0
2014-03-19 11:45:00,82.51,82.53,82.48,82.51,14300.0,63.5377,63.5531,63.5146,63.5377,14300.0
2014-03-19 11:50:00,82.5,82.55,82.45,82.54,21000.0,63.53,63.5685,63.4915,63.5608,21000.0
2014-03-19 11:55:00,82.53,82.54,82.46,82.48,31800.0,63.5531,63.5608,63.4992,63.5146,31800.0
2014-03-19 12:00:00,82.47,82.53,82.42,82.45,13300.0,63.5069,63.5531,63.4684,63.4915,13300.0
2014-03-19 12:05:00,82.45,82.45,82.34,82.4,15400.0,63.4915,63.4915,63.4068,63.453,15400.0
2014-03-19 12:10:00,82.4,82.52,82.4,82.49,16000.0,63.453,63.5454,63.453,63.5223,16000.0
2014-03-19 12:15:00,82.5,82.53,82.35,82.36,21300.0,63.53,63.5531,63.4145,63.4222,21300.0
2014-03-19 12:20:00,82.37,82.5,82.36,82.44,23200.0,63.4299,63.53,63.4222,63.4838,23200.0
2014-03-19 12:25:00,82.43,82.43,82.36,82.38,18500.0,63.4761,63.4761,63.4222,63.4376,18500.0
2014-03-19 12:30:00,82.38,82.38,82.24,82.25,18100.0,63.4376,63.4376,63.3298,63.3375,18100.0
2014-03-19 12:35:00,82.27,82.29,82.22,82.29,11700.0,63.3529,63.3683,63.3144,63.3683,11700.0
2014-03-19 12:40:00,82.26,82.29,82.26,82.28,2000.0,63.3452,63.3683,63.3452,63.3606,2000.0
2014-03-19 12:45:00,82.28,82.32,82.28,82.29,3100.0,63.3606,63.3914,63.3606,63.3683,3100.0
2014-03-19 12:50:00,82.31,82.31,82.25,82.26,2600.0,63.3837,63.3837,63.3375,63.3452,2600.0
2014-03-19 12:55:00,82.28,82.28,82.24,82.25,10400.0,63.3606,63.3606,63.3298,63.3375,10400.0
2014-03-19 13:00:00,82.26,82.27,82.23,82.25,23400.0,63.3452,63.3529,63.3221,63.3375,23400.0
2014-03-19 13:05:00,82.27,82.31,82.27,82.27,3300.0,63.3529,63.3837,63.3529,63.3529,3300.0
2014-03-19 13:10:00,82.27,82.3,82.25,82.3,4100.0,63.3529,63.376,63.3375,63.376,4100.0
2014-03-19 13:15:00,82.3,82.31,82.26,82.27,6800.0,63.376,63.3837,63.3452,63.3529,6800.0
2014-03-19 13:20:00,82.25,82.28,82.24,82.25,8300.0,63.3375,63.3606,63.3298,63.3375,8300.0
2014-03-19 13:25:00,82.25,82.25,82.23,82.25,9400.0,63.3375,63.3375,63.3221,63.3375,9400.0
2014-03-19 13:30:00,82.24,82.27,82.23,82.25,10900.0,63.3298,63.3529,63.3221,63.3375,10900.0
2014-03-19 13:35:00,82.24,82.25,82.12,82.12,9800.0,63.3298,63.3375,63.2374,63.2374,9800.0
2014-03-19 13:40:00,82.13,82.15,82.08,82.08,4200.0,63.2451,63.2605,63.2066,63.2066,4200.0
2014-03-19 13:45:00,82.09,82.11,82.08,82.08,3800.0,63.2143,63.2297,63.2066,63.2066,3800.0
2014-03-19 13:50:00,82.08,82.11,82.08,82.1,22500.0,63.2066,63.2297,63.2066,63.222,22500.0
2014-03-19 13:55:00,82.11,82.12,82.09,82.1,5100.0,63.2297,63.2374,63.2143,63.222,5100.0
2014-03-19 14:00:00,82.09,82.1,81.75,81.81,57400.0,63.2143,63.222,62.9524,62.9986,57400.0
2014-03-19 14:05:00,81.84,81.9,81.56,81.6,52100.0,63.0218,63.068,62.8061,62.8369,52100.0
2014-03-19 14:10:00,81.58,81.63,81.47,81.53,20800.0,62.8215,62.86,62.7368,62.783,20800.0
2014-03-19 14:15:00,81.52,81.62,81.48,81.58,39800.0,62.7753,62.8523,62.7445,62.8215,39800.0
2014-03-19 14:20:00,81.58,81.63,81.44,81.44,18400.0,62.8215,62.86,62.7137,62.7137,18400.0
2014-03-19 14:25:00,81.48,81.55,81.35,81.42,20000.0,62.7445,62.7984,62.6444,62.6983,20000.0
2014-03-19 14:30:00,81.42,81.54,81.27,81.33,14800.0,62.6983,62.7907,62.5828,62.629,14800.0
2014-03-19 14:35:00,81.33,81.33,81.13,81.23,16400.0,62.629,62.629,62.475,62.552,16400.0
2014-03-19 14:40:00,81.23,81.23,81.08,81.15,15100.0,62.552,62.552,62.4365,62.4904,15100.0
2014-03-19 14:45:00,81.14,81.16,81.01,81.05,30200.0,62.4827,62.4981,62.3826,62.4134,30200.0
2014-03-19 14:50:00,81.02,81.22,81.01,81.12,9700.0,62.3903,62.5443,62.3826,62.4673,9700.0
2014-03-19 14:55:00,81.13,81.18,81.07,81.11,25200.0,62.475,62.5135,62.4288,62.4596,25200.0
2014-03-19 15:00:00,81.1,81.12,81.04,81.04,8700.0,62.4519,62.4673,62.4057,62.4057,8700.0
2014-03-19 15:05:00,81.02,81.05,80.69,80.69,24600.0,62.3903,62.4134,62.1362,62.1362,24600.0
2014-03-19 15:10:00,80.67,80.73,80.3,80.59,99400.0,62.1208,62.167,61.8359,62.0592,99400.0
2014-03-19 15:15:00,80.58,80.58,80.45,80.54,15900.0,62.0515,62.0515,61.9514,62.0207,15900.0
2014-03-19 15:20:00,80.54,80.61,80.45,80.45,18700.0,62.0207,62.0746,61.9514,61.9514,18700.0
2014-03-19 15:25:00,80.47,80.55,80.43,80.51,16800.0,61.9668,62.0284,61.936,61.9976,16800.0
2014-03-19 15:30:00,80.52,80.59,80.49,80.58,20700.0,62.0053,62.0592,61.9822,62.0515,20700.0
2014-03-19 15:35:00,80.59,80.62,80.54,80.6,20100.0,62.0592,62.0823,62.0207,62.0669,20100.0
2014-03-19 15:40:00,80.62,80.79,80.58,80.79,25600.0,62.0823,62.2132,62.0515,62.2132,25600.0
2014-03-19 15:45:00,80.81,80.88,80.76,80.78,40100.0,62.2286,62.2825,62.1901,62.2055,40100.0
2014-03-19 15:50:00,80.78,80.78,80.63,80.65,51900.0,62.2055,62.2055,62.09,62.1054,51900.0
2014-03-19 15:55:00,80.68,80.78,80.65,80.68,111600.0,62.1285,62.2055,62.1054,62.1285,111600.0
2014-03-20 09:30:00,80.55,80.81,80.54,80.6,24000.0,62.0284,62.2286,62.0207,62.0669,24000.0
2014-03-20 09:35:00,80.54,80.68,80.4,80.66,25400.0,62.0207,62.1285,61.9129,62.1131,25400.0
2014-03-20 09:40:00,80.62,80.95,80.62,80.94,38400.0,62.0823,62.3364,62.0823,62.3287,38400.0
2014-03-20 09:45:00,80.9,80.9,80.45,80.52,10100.0,62.2979,62.2979,61.9514,62.0053,10100.0
2014-03-20 09:50:00,80.55,80.62,80.37,80.52,13900.0,62.0284,62.0823,61.8898,62.0053,13900.0
2014-03-20 09:55:00,80.54,80.56,80.39,80.44,17800.0,62.0207,62.0361,61.9052,61.9437,17800.0
2014-03-20 10:00:00,80.43,80.52,80.33,80.37,27300.0,61.936,62.0053,61.859,61.8898,27300.0
2014-03-20 10:05:00,80.36,80.74,80.36,80.73,19800.0,61.8821,62.1747,61.8821,62.167,19800.0
2014-03-20 10:10:00,80.79,80.81,80.49,80.69,36300.0,62.2132,62.2286,61.9822,62.1362,36300.0
2014-03-20 10:15:00,80.74,80.84,80.71,80.81,97500.0,62.1747,62.2517,62.1516,62.2286,97500.0
2014-03-20 10:20:00,80.82,80.88,80.7,80.8,24600.0,62.2363,62.2825,62.1439,62.2209,24600.0
2014-03-20 10:25:00,80.8,80.84,80.67,80.75,11200.0,62.2209,62.2517,62.1208,62.1824,11200.0
2014-03-20 10:30:00,80.73,80.82,80.69,80.69,7800.0,62.167,62.2363,62.1362,62.1362,7800.0
2014-03-20 10:35:00,80.68,80.75,80.67,80.73,39900.0,62.1285,62.1824,62.1208,62.167,39900.0
2014-03-20 10:40:00,80.71,80.79,80.68,80.71,43100.0,62.1516,62.2132,62.1285,62.1516,43100.0
2014-03-20 10:45:00,80.71,80.73,80.66,80.67,11800.0,62.1516,62.167,62.1131,62.1208,11800.0
2014-03-20 10:50:00,80.65,80.65,80.39,80.43,15000.0,62.1054,62.1054,61.9052,61.936,15000.0
2014-03-20 10:55:00,80.44,80.58,80.43,80.56,19300.0,61.9437,62.0515,61.936,62.0361,19300.0
2014-03-20 11:00:00,80.54,80.59,80.45,80.5,7400.0,62.0207,62.0592,61.9514,61.9899,7400.0
2014-03-20 11:05:00,80.5,80.5,80.29,80.41,21900.0,61.9899,61.9899,61.8282,61.9206,21900.0
2014-03-20 11:10:00,80.41,80.42,80.19,80.2,11800.0,61.9206,61.9283,61.7512,61.7589,11800.0
2014-03-20 11:15:00,80.2,80.22,80.16,80.2,23100.0,61.7589,61.7743,61.728,61.7589,23100.0
2014-03-20 11:20:00,80.19,80.2,80.14,80.14,13400.0,61.7512,61.7589,61.7126,61.7126,13400.0
2014-03-20 11:25:00,80.15,80.16,80.11,80.16,21700.0,61.7203,61.728,61.6895,61.728,21700.0
2014-03-20 11:30:00,80.16,80.24,80.16,80.23,17900.0,61.728,61.7897,61.728,61.782,17900.0
2014-03-20 11:35:00,80.24,80.25,80.15,80.19,11000.0,61.7897,61.7974,61.7203,61.7512,11000.0
2014-03-20 11:40:00,80.19,80.26,80.17,80.26,58900.0,61.7512,61.8051,61.7358,61.8051,58900.0
2014-03-20 11:45:00,80.26,80.4,80.24,80.4,16200.0,61.8051,61.9129,61.7897,61.9129,16200.0
2014-03-20 11:50:00,80.4,80.43,80.35,80.37,18000.0,61.9129,61.936,61.8744,61.8898,18000.0
2014-03-20 11:55:00,80.35,80.46,80.35,80.46,7800.0,61.8744,61.9591,61.8744,61.9591,7800.0
2014-03-20 12:00:00,80.45,80.64,80.44,80.63,38000.0,61.9514,62.0977,61.9437,62.09,38000.0
2014-03-20 12:05:00,80.62,80.82,80.61,80.78,24600.0,62.0823,62.2363,62.0746,62.2055,24600.0
2014-03-20 12:10:00,80.78,80.8,80.75,80.8,7400.0,62.2055,62.2209,62.1824,62.2209,7400.0
2014-03-20 12:15:00,80.8,81.02,80.79,81.01,44300.0,62.2209,62.3903,62.2132,62.3826,44300.0
2014-03-20 12:20:00,81.01,81.15,80.98,81.09,13400.0,62.3826,62.4904,62.3595,62.4442,13400.0
2014-03-20 12:25:00,81.09,81.13,81.09,81.11,16800.0,62.4442,62.475,62.4442,62.4596,16800.0
2014-03-20 12:30:00,81.1,81.11,80.93,80.94,18200.0,62.4519,62.4596,62.321,62.3287,18200.0
2014-03-20 12:35:00,80.96,81.1,80.96,81.08,6600.0,62.3441,62.4519,62.3441,62.4365,6600.0
2014-03-20 12:40:00,81.08,81.14,81.06,81.13,7300.0,62.4365,62.4827,62.4211,62.475,7300.0
2014-03-20 12:45:00,81.13,81.21,81.11,81.2,29500.0,62.475,62.5366,62.4596,62.5289,29500.0
2014-03-20 12:50:00,81.17,81.27,81.15,81.24,10200.0,62.5058,62.5828,62.4904,62.5597,10200.0
2014-03-20 12:55:00,81.24,81.24,81.15,81.15,7300.0,62.5597,62.5597,62.4904,62.4904,7300.0
2014-03-20 13:00:00,81.15,81.17,81.12,81.17,10600.0,62.4904,62.5058,62.4673,62.5058,10600.0
2014-03-20 13:05:00,81.17,81.24,81.17,81.22,10600.0,62.5058,62.5597,62.5058,62.5443,10600.0
2014-03-20 13:10:00,81.21,81.26,81.18,81.22,8500.0,62.5366,62.5751,62.5135,62.5443,8500.0
2014-03-20 13:15:00,81.23,81.27,81.17,81.19,7100.0,62.552,62.5828,62.5058,62.5212,7100.0
2014-03-20 13:20:00,81.2,81.22,81.14,81.2,17500.0,62.5289,62.5443,62.4827,62.5289,17500.0
2014-03-20 13:25:00,81.22,81.22,81.11,81.12,7000.0,62.5443,62.5443,62.4596,62.4673,7000.0
2014-03-20 13:30:00,81.13,81.18,81.04,81.08,10900.0,62.475,62.5135,62.4057,62.4365,10900.0
2014-03-20 13:35:00,81.09,81.14,81.06,81.08,8500.0,62.4442,62.4827,62.4211,62.4365,8500.0
2014-03-20 13:40:00,81.08,81.08,81.0,81.01,7600.0,62.4365,62.4365,62.3749,62.3826,7600.0
2014-03-20 13:45:00,81.02,81.05,80.96,81.05,11100.0,62.3903,62.4134,62.3441,62.4134,11100.0
2014-03-20 13:50:00,81.05,81.11,81.02,81.11,7600.0,62.4134,62.4596,62.3903,62.4596,7600.0
2014-03-20 13:55:00,81.11,81.19,81.11,81.15,15800.0,62.4596,62.5212,62.4596,62.4904,15800.0
2014-03-20 14:00:00,81.13,81.13,80.97,81.03,12100.0,62.475,62.475,62.3518,62.398,12100.0
2014-03-20 14:05:00,81.02,81.09,81.01,81.08,7800.0,62.3903,62.4442,62.3826,62.4365,7800.0
2014-03-20 14:10:00,81.08,81.1,81.01,81.04,10300.0,62.4365,62.4519,62.3826,62.4057,10300.0
2014-03-20 14:15:00,81.04,81.04,81.0,81.03,10000.0,62.4057,62.4057,62.3749,62.398,10000.0
2014-03-20 14:20:00,81.03,81.1,81.03,81.09,7400.0,62.398,62.4519,62.398,62.4442,7400.0
2014-03-20 14:25:00,81.09,81.1,81.07,81.07,12800.0,62.4442,62.4519,62.4288,62.4288,12800.0
2014-03-20 14:30:00,81.06,81.15,81.06,81.13,13200.0,62.4211,62.4904,62.4211,62.475,13200.0
2014-03-20 14:35:00,81.14,81.14,81.08,81.12,12600.0,62.4827,62.4827,62.4365,62.4673,12600.0
2014-03-20 14:40:00,81.11,81.12,81.04,81.05,11200.0,62.4596,62.4673,62.4057,62.4134,11200.0
2014-03-20 14:45:00,81.06,81.1,81.0,81.04,14000.0,62.4211,62.4519,62.3749,62.4057,14000.0
2014-03-20 14:50:00,81.02,81.07,81.0,81.05,8700.0,62.3903,62.4288,62.3749,62.4134,8700.0
2014-03-20 14:55:00,81.05,81.08,81.02,81.07,12700.0,62.4134,62.4365,62.3903,62.4288,12700.0
2014-03-20 15:00:00,81.07,81.07,80.99,81.0,9000.0,62.4288,62.4288,62.3672,62.3749,9000.0
2014-03-20 15:05:00,80.98,81.02,80.95,81.02,13100.0,62.3595,62.3903,62.3364,62.3903,13100.0
2014-03-20 15:10:00,81.02,81.07,80.97,80.98,15100.0,62.3903,62.4288,62.3518,62.3595,15100.0
2014-03-20 15:15:00,80.98,81.05,80.95,81.01,11600.0,62.3595,62.4134,62.3364,62.3826,11600.0
2014-03-20 15:20:00,81.01,81.03,80.98,80.98,20000.0,62.3826,62.398,62.3595,62.3595,20000.0
2014-03-20 15:25:00,80.98,81.0,80.94,80.97,15300.0,62.3595,62.3749,62.3287,62.3518,15300.0
2014-03-20 15:30:00,80.97,81.03,80.96,80.98,25300.0,62.3518,62.398,62.3441,62.3595,25300.0
2014-03-20 15:35:00,80.98,81.0,80.95,81.0,24100.0,62.3595,62.3749,62.3364,62.3749,24100.0
2014-03-20 15:40:00,81.0,81.01,80.97,81.0,31100.0,62.3749,62.3826,62.3518,62.3749,31100.0
2014-03-20 15:45:00,81.0,81.04,80.98,81.03,44500.0,62.3749,62.4057,62.3595,62.398,44500.0
2014-03-20 15:50:00,81.04,81.09,81.02,81.05,38100.0,62.4057,62.4442,62.3903,62.4134,38100.0
2014-03-20 15:55:00,81.05,81.25,81.05,81.24,83600.0,62.4134,62.5674,62.4134,62.5597,83600.0
2014-03-21 09:30:00,81.84,81.93,81.15,81.53,468100.0,63.0218,63.0911,62.4904,62.783,468100.0
2014-03-21 09:35:00,81.21,81.53,81.21,81.35,23500.0,62.5366,62.783,62.5366,62.6444,23500.0
2014-03-21 09:40:00,81.32,81.42,81.16,81.22,14600.0,62.6213,62.6983,62.4981,62.5443,14600.0
2014-03-21 09:45:00,81.21,81.27,81.0,81.16,37500.0,62.5366,62.5828,62.3749,62.4981,37500.0
2014-03-21 09:50:00,81.19,81.4,81.19,81.4,90100.0,62.5212,62.6829,62.5212,62.6829,90100.0
2014-03-21 09:55:00,81.39,81.44,81.31,81.36,68500.0,62.6752,62.7137,62.6136,62.6521,68500.0
2014-03-21 10:00:00,81.38,81.49,81.32,81.33,19900.0,62.6675,62.7522,62.6213,62.629,19900.0
2014-03-21 10:05:00,81.35,81.42,80.97,80.97,36500.0,62.6444,62.6983,62.3518,62.3518,36500.0
2014-03-21 10:10:00,80.99,81.04,80.88,81.02,35500.0,62.3672,62.4057,62.2825,62.3903,35500.0
2014-03-21 10:15:00,81.01,81.03,80.93,80.93,22900.0,62.3826,62.398,62.321,62.321,22900.0
2014-03-21 10:20:00,80.95,80.98,80.77,80.98,26700.0,62.3364,62.3595,62.1978,62.3595,26700.0
2014-03-21 10:25:00,80.96,81.1,80.91,81.04,17100.0,62.3441,62.4519,62.3056,62.4057,17100.0
2014-03-21 10:30:00,81.02,81.15,80.98,81.14,12800.0,62.3903,62.4904,62.3595,62.4827,12800.0
2014-03-21 10:35:00,81.14,81.15,81.07,81.09,12100.0,62.4827,62.4904,62.4288,62.4442,12100.0
2014-03-21 10:40:00,81.08,81.2,81.04,81.19,20200.0,62.4365,62.5289,62.4057,62.5212,20200.0
2014-03-21 10:45:00,81.19,81.21,81.13,81.13,13500.0,62.5212,62.5366,62.475,62.475,13500.0
2014-03-21 10:50:00,81.15,81.29,81.15,81.25,10500.0,62.4904,62.5982,62.4904,62.5674,10500.0
2014-03-21 10:55:00,81.26,81.52,81.26,81.37,18000.0,62.5751,62.7753,62.5751,62.6598,18000.0
2014-03-21 11:00:00,81.35,81.38,81.29,81.29,14100.0,62.6444,62.6675,62.5982,62.5982,14100.0
2014-03-21 11:05:00,81.29,81.3,81.15,81.16,11000.0,62.5982,62.6059,62.4904,62.4981,11000.0
2014-03-21 11:10:00,81.17,81.23,81.17,81.18,5400.0,62.5058,62.552,62.5058,62.5135,5400.0
2014-03-21 11:15:00,81.19,81.21,81.11,81.12,13500.0,62.5212,62.5366,62.4596,62.4673,13500.0
2014-03-21 11:20:00,81.13,81.23,81.12,81.23,17800.0,62.475,62.552,62.4673,62.552,17800.0
2014-03-21 11:25:00,81.23,81.36,81.2,81.36,10900.0,62.552,62.6521,62.5289,62.6521,10900.0
2014-03-21 11:30:00,81.37,81.37,81.32,81.37,13800.0,62.6598,62.6598,62.6213,62.6598,13800.0
2014-03-21 11:35:00,81.37,81.37,81.31,81.32,8200.0,62.6598,62.6598,62.6136,62.6213,8200.0
2014-03-21 11:40:00,81.31,81.32,81.2,81.2,10200.0,62.6136,62.6213,62.5289,62.5289,10200.0
2014-03-21 11:45:00,81.2,81.21,81.17,81.17,7200.0,62.5289,62.5366,62.5058,62.5058,7200.0
2014-03-21 11:50:00,81.17,81.2,81.16,81.17,9300.0,62.5058,62.5289,62.4981,62.5058,9300.0
2014-03-21 11:55:00,81.18,81.18,81.11,81.11,19400.0,62.5135,62.5135,62.4596,62.4596,19400.0
2014-03-21 12:00:00,81.13,81.16,81.11,81.13,9100.0,62.475,62.4981,62.4596,62.475,9100.0
2014-03-21 12:05:00,81.14,81.25,81.13,81.19,114500.0,62.4827,62.5674,62.475,62.5212,114500.0
2014-03-21 12:10:00,81.17,81.25,81.17,81.22,88700.0,62.5058,62.5674,62.5058,62.5443,88700.0
2014-03-21 12:15:00,81.22,81.25,81.2,81.24,8900.0,62.5443,62.5674,62.5289,62.5597,8900.0
2014-03-21 12:20:00,81.24,81.25,81.2,81.25,193300.0,62.5597,62.5674,62.5289,62.5674,193300.0
2014-03-21 12:25:00,81.24,81.29,81.24,81.25,15300.0,62.5597,62.5982,62.5597,62.5674,15300.0
2014-03-21 12:30:00,81.26,81.27,81.18,81.22,18000.0,62.5751,62.5828,62.5135,62.5443,18000.0
2014-03-21 12:35:00,81.22,81.27,81.2,81.26,11300.0,62.5443,62.5828,62.5289,62.5751,11300.0
2014-03-21 12:40:00,81.28,81.32,81.27,81.32,17700.0,62.5905,62.6213,62.5828,62.6213,17700.0
2014-03-21 12:45:00,81.31,81.31,81.25,81.26,27600.0,62.6136,62.6136,62.5674,62.5751,27600.0
2014-03-21 12:50:00,81.25,81.27,81.24,81.26,35500.0,62.5674,62.5828,62.5597,62.5751,35500.0
2014-03-21 12:55:00,81.26,81.27,81.25,81.26,8400.0,62.5751,62.5828,62.5674,62.5751,8400.0
2014-03-21 13:00:00,81.26,81.28,81.23,81.26,25600.0,62.5751,62.5905,62.552,62.5751,25600.0
2014-03-21 13:05:00,81.26,81.27,81.24,81.25,39700.0,62.5751,62.5828,62.5597,62.5674,39700.0
2014-03-21 13:10:00,81.23,81.26,81.15,81.18,13000.0,62.552,62.5751,62.4904,62.5135,13000.0
2014-03-21 13:15:00,81.17,81.21,81.12,81.15,9400.0,62.5058,62.5366,62.4673,62.4904,9400.0
2014-03-21 13:20:00,81.15,81.21,81.13,81.2,15600.0,62.4904,62.5366,62.475,62.5289,15600.0
2014-03-21 13:25:00,81.18,81.24,81.14,81.23,13100.0,62.5135,62.5597,62.4827,62.552,13100.0
2014-03-21 13:30:00,81.22,81.25,81.15,81.24,13200.0,62.5443,62.5674,62.4904,62.5597,13200.0
2014-03-21 13:35:00,81.23,81.25,81.14,81.18,22100.0,62.552,62.5674,62.4827,62.5135,22100.0
2014-03-21 13:40:00,81.18,81.21,81.14,81.2,18100.0,62.5135,62.5366,62.4827,62.5289,18100.0
2014-03-21 13:45:00,81.2,81.25,81.17,81.2,26500.0,62.5289,62.5674,62.5058,62.5289,26500.0
2014-03-21 13:50:00,81.19,81.29,81.18,81.27,33900.0,62.5212,62.5982,62.5135,62.5828,33900.0
2014-03-21 13:55:00,81.26,81.27,81.14,81.16,33900.0,62.5751,62.5828,62.4827,62.4981,33900.0
2014-03-21 14:00:00,81.15,81.21,81.13,81.18,29300.0,62.4904,62.5366,62.475,62.5135,29300.0
2014-03-21 14:05:00,81.18,81.25,81.17,81.23,14000.0,62.5135,62.5674,62.5058,62.552,14000.0
2014-03-21 14:10:00,81.22,81.22,81.13,81.15,12100.0,62.5443,62.5443,62.475,62.4904,12100.0
2014-03-21 14:15:00,81.14,81.23,81.11,81.16,22000.0,62.4827,62.552,62.4596,62.4981,22000.0
2014-03-21 14:20:00,81.15,81.16,81.12,81.14,26300.0,62.4904,62.4981,62.4673,62.4827,26300.0
2014-03-21 14:25:00,81.14,81.18,81.12,81.14,309600.0,62.4827,62.5135,62.4673,62.4827,309600.0
2014-03-21 14:30:00,81.14,81.14,80.96,80.98,28800.0,62.4827,62.4827,62.3441,62.3595,28800.0
2014-03-21 14:35:00,80.95,81.04,80.95,81.02,34900.0,62.3364,62.4057,62.3364,62.3903,34900.0
2014-03-21 14:40:00,81.01,81.01,80.93,80.96,19900.0,62.3826,62.3826,62.321,62.3441,19900.0
2014-03-21 14:45:00,80.97,80.98,80.94,80.94,13700.0,62.3518,62.3595,62.3287,62.3287,13700.0
2014-03-21 14:50:00,80.94,80.97,80.92,80.95,21600.0,62.3287,62.3518,62.3133,62.3364,21600.0
2014-03-21 14:55:00,80.94,80.95,80.88,80.9,22000.0,62.3287,62.3364,62.2825,62.2979,22000.0
2014-03-21 15:00:00,80.9,80.97,80.89,80.91,26500.0,62.2979,62.3518,62.2902,62.3056,26500.0
2014-03-21 15:05:00,80.91,81.04,80.87,81.02,20900.0,62.3056,62.4057,62.2748,62.3903,20900.0
2014-03-21 15:10:00,81.05,81.09,80.94,80.94,15000.0,62.4134,62.4442,62.3287,62.3287,15000.0
2014-03-21 15:15:00,80.95,81.01,80.9,81.0,20400.0,62.3364,62.3826,62.2979,62.3749,20400.0
2014-03-21 15:20:00,81.0,81.09,80.96,81.08,20400.0,62.3749,62.4442,62.3441,62.4365,20400.0
2014-03-21 15:25:00,81.09,81.21,81.09,81.21,17300.0,62.4442,62.5366,62.4442,62.5366,17300.0
2014-03-21 15:30:00,81.19,81.19,81.04,81.05,21800.0,62.5212,62.5212,62.4057,62.4134,21800.0
2014-03-21 15:35:00,81.04,81.08,80.96,81.0,27400.0,62.4057,62.4365,62.3441,62.3749,27400.0
2014-03-21 15:40:00,81.0,81.06,80.93,81.06,47700.0,62.3749,62.4211,62.321,62.4211,47700.0
2014-03-21 15:45:00,81.06,81.06,80.88,80.99,45400.0,62.4211,62.4211,62.2825,62.3672,45400.0
2014-03-21 15:50:00,80.99,81.08,80.99,81.08,62300.0,62.3672,62.4365,62.3672,62.4365,62300.0
2014-03-21 15:55:00,81.07,81.18,81.02,81.08,112900.0,62.4288,62.5135,62.3903,62.4365,112900.0
2014-03-24 09:30:00,81.43,81.86,81.43,81.69,91500.0,62.706,63.0372,62.706,62.9062,91500.0
2014-03-24 09:35:00,81.65,81.65,81.06,81.17,43300.0,62.8754,62.8754,62.4211,62.5058,43300.0
2014-03-24 09:40:00,81.2,81.39,81.2,81.32,71200.0,62.5289,62.6752,62.5289,62.6213,71200.0
2014-03-24 09:45:00,81.32,81.34,81.18,81.29,28100.0,62.6213,62.6367,62.5135,62.5982,28100.0
2014-03-24 09:50:00,81.3,81.33,81.12,81.13,32400.0,62.6059,62.629,62.4673,62.475,32400.0
2014-03-24 09:55:00,81.11,81.2,80.97,81.09,75100.0,62.4596,62.5289,62.3518,62.4442,75100.0
2014-03-24 10:00:00,81.05,81.11,80.98,80.99,28100.0,62.4134,62.4596,62.3595,62.3672,28100.0
2014-03-24 10:05:00,80.97,81.1,80.93,81.05,18100.0,62.3518,62.4519,62.321,62.4134,18100.0
2014-03-24 10:10:00,81.05,81.19,80.98,81.09,52100.0,62.4134,62.5212,62.3595,62.4442,52100.0
2014-03-24 10:15:00,81.06,81.15,81.04,81.14,6100.0,62.4211,62.4904,62.4057,62.4827,6100.0
2014-03-24 10:20:00,81.12,81.19,81.12,81.19,10300.0,62.4673,62.5212,62.4673,62.5212,10300.0
2014-03-24 10:25:00,81.16,81.18,81.05,81.09,17500.0,62.4981,62.5135,62.4134,62.4442,17500.0
2014-03-24 10:30:00,81.09,81.09,80.88,80.9,14700.0,62.4442,62.4442,62.2825,62.2979,14700.0
2014-03-24 10:35:00,80.87,80.94,80.87,80.94,18000.0,62.2748,62.3287,62.2748,62.3287,18000.0
2014-03-24 10:40:00,80.92,80.95,80.87,80.95,8800.0,62.3133,62.3364,62.2748,62.3364,8800.0
2014-03-24 10:45:00,80.95,81.0,80.84,80.84,36800.0,62.3364,62.3749,62.2517,62.2517,36800.0
2014-03-24 10:50:00,80.82,80.96,80.79,80.92,21300.0,62.2363,62.3441,62.2132,62.3133,21300.0
2014-03-24 10:55:00,80.9,80.97,80.86,80.88,11200.0,62.2979,62.3518,62.2671,62.2825,11200.0
2014-03-24 11:00:00,80.9,80.91,80.76,80.81,39600.0,62.2979,62.3056,62.1901,62.2286,39600.0
2014-03-24 11:05:00,80.81,80.86,80.8,80.83,221100.0,62.2286,62.2671,62.2209,62.244,221100.0
2014-03-24 11:10:00,80.86,80.87,80.76,80.76,96700.0,62.2671,62.2748,62.1901,62.1901,96700.0
2014-03-24 11:15:00,80.74,80.74,80.6,80.6,30800.0,62.1747,62.1747,62.0669,62.0669,30800.0
2014-03-24 11:20:00,80.6,80.68,80.53,80.53,13700.0,62.0669,62.1285,62.013,62.013,13700.0
2014-03-24 11:25:00,80.54,80.56,80.43,80.5,21100.0,62.0207,62.0361,61.936,61.9899,21100.0
2014-03-24 11:30:00,80.48,80.54,80.4,80.54,26000.0,61.9745,62.0207,61.9129,62.0207,26000.0
2014-03-24 11:35:00,80.5,80.5,80.4,80.4,9000.0,61.9899,61.9899,61.9129,61.9129,9000.0
2014-03-24 11:40:00,80.42,80.53,80.4,80.53,35300.0,61.9283,62.013,61.9129,62.013,35300.0
2014-03-24 11:45:00,80.5,80.5,80.32,80.35,15600.0,61.9899,61.9899,61.8513,61.8744,15600.0
2014-03-24 11:50:00,80.35,80.48,80.34,80.48,8000.0,61.8744,61.9745,61.8667,61.9745,8000.0
2014-03-24 11:55:00,80.44,80.5,80.42,80.46,8300.0,61.9437,61.9899,61.9283,61.9591,8300.0
2014-03-24 12:00:00,80.44,80.47,80.42,80.47,11200.0,61.9437,61.9668,61.9283,61.9668,11200.0
2014-03-24 12:05:00,80.47,80.52,80.4,80.44,7700.0,61.9668,62.0053,61.9129,61.9437,7700.0
2014-03-24 12:10:00,80.42,80.45,80.34,80.34,12200.0,61.9283,61.9514,61.8667,61.8667,12200.0
2014-03-24 12:15:00,80.34,80.44,80.29,80.44,23600.0,61.8667,61.9437,61.8282,61.9437,23600.0
2014-03-24 12:20:00,80.44,80.52,80.43,80.51,11100.0,61.9437,62.0053,61.936,61.9976,11100.0
2014-03-24 12:25:00,80.51,80.54,80.4,80.4,49000.0,61.9976,62.0207,61.9129,61.9129,49000.0
2014-03-24 12:30:00,80.4,80.44,80.38,80.41,8900.0,61.9129,61.9437,61.8975,61.9206,8900.0
2014-03-24 12:35:00,80.38,80.38,80.3,80.32,10700.0,61.8975,61.8975,61.8359,61.8513,10700.0
2014-03-24 12:40:00,80.32,80.33,80.19,80.22,52600.0,61.8513,61.859,61.7512,61.7743,52600.0
2014-03-24 12:45:00,80.22,80.28,80.17,80.28,39900.0,61.7743,61.8205,61.7358,61.8205,39900.0
2014-03-24 12:50:00,80.27,80.3,80.24,80.28,11600.0,61.8128,61.8359,61.7897,61.8205,11600.0
2014-03-24 12:55:00,80.29,80.41,80.29,80.4,9200.0,61.8282,61.9206,61.8282,61.9129,9200.0
2014-03-24 13:00:00,80.4,80.54,80.4,80.54,11900.0,61.9129,62.0207,61.9129,62.0207,11900.0
2014-03-24 13:05:00,80.55,80.55,80.43,80.44,4800.0,62.0284,62.0284,61.936,61.9437,4800.0
2014-03-24 13:10:00,80.45,80.49,80.43,80.47,6500.0,61.9514,61.9822,61.936,61.9668,6500.0
2014-03-24 13:15:00,80.47,80.48,80.41,80.45,6300.0,61.9668,61.9745,61.9206,61.9514,6300.0
2014-03-24 13:20:00,80.46,80.51,80.44,80.44,6900.0,61.9591,61.9976,61.9437,61.9437,6900.0
2014-03-24 13:25:00,80.46,80.51,80.44,80.51,11400.0,61.9591,61.9976,61.9437,61.9976,11400.0
2014-03-24 13:30:00,80.51,80.56,80.5,80.55,9700.0,61.9976,62.0361,61.9899,62.0284,9700.0
2014-03-24 13:35:00,80.55,80.57,80.49,80.5,11800.0,62.0284,62.0438,61.9822,61.9899,11800.0
2014-03-24 13:40:00,80.5,80.56,80.49,80.54,4200.0,61.9899,62.0361,61.9822,62.0207,4200.0
2014-03-24 13:45:00,80.53,80.59,80.5,80.59,7100.0,62.013,62.0592,61.9899,62.0592,7100.0
2014-03-24 13:50:00,80.58,80.66,80.56,80.66,8500.0,62.0515,62.1131,62.0361,62.1131,8500.0
2014-03-24 13:55:00,80.67,80.82,80.67,80.79,12700.0,62.1208,62.2363,62.1208,62.2132,12700.0
2014-03-24 14:00:00,80.8,80.93,80.79,80.9,10300.0,62.2209,62.321,62.2132,62.2979,10300.0
2014-03-24 14:05:00,80.9,80.99,80.89,80.94,26600.0,62.2979,62.3672,62.2902,62.3287,26600.0
2014-03-24 14:10:00,80.9,80.96,80.9,80.95,17800.0,62.2979,62.3441,62.2979,62.3364,17800.0
2014-03-24 14:15:00,80.94,80.96,80.83,80.83,14400.0,62.3287,62.3441,62.244,62.244,14400.0
2014-03-24 14:20:00,80.83,80.9,80.82,80.85,11100.0,62.244,62.2979,62.2363,62.2594,11100.0
2014-03-24 14:25:00,80.85,80.85,80.75,80.8,35000.0,62.2594,62.2594,62.1824,62.2209,35000.0
2014-03-24 14:30:00,80.81,80.82,80.71,80.71,11800.0,62.2286,62.2363,62.1516,62.1516,11800.0
2014-03-24 14:35:00,80.72,80.76,80.71,80.75,7000.0,62.1593,62.1901,62.1516,62.1824,7000.0
2014-03-24 14:40:00,80.75,80.82,80.75,80.8,12400.0,62.1824,62.2363,62.1824,62.2209,12400.0
2014-03-24 14:45:00,80.8,80.85,80.79,80.8,7700.0,62.2209,62.2594,62.2132,62.2209,7700.0
2014-03-24 14:50:00,80.8,80.91,80.8,80.83,13800.0,62.2209,62.3056,62.2209,62.244,13800.0
2014-03-24 14:55:00,80.83,80.85,80.78,80.83,8100.0,62.244,62.2594,62.2055,62.244,8100.0
2014-03-24 15:00:00,80.83,80.83,80.78,80.79,8800.0,62.244,62.244,62.2055,62.2132,8800.0
2014-03-24 15:05:00,80.77,80.85,80.73,80.77,19500.0,62.1978,62.2594,62.167,62.1978,19500.0
2014-03-24 15:10:00,80.77,80.77,80.63,80.65,16500.0,62.1978,62.1978,62.09,62.1054,16500.0
2014-03-24 15:15:00,80.65,80.68,80.6,80.61,18300.0,62.1054,62.1285,62.0669,62.0746,18300.0
2014-03-24 15:20:00,80.61,80.72,80.61,80.7,18900.0,62.0746,62.1593,62.0746,62.1439,18900.0
2014-03-24 15:25:00,80.69,80.8,80.65,80.8,23100.0,62.1362,62.2209,62.1054,62.2209,23100.0
2014-03-24 15:30:00,80.81,80.95,80.81,80.92,15300.0,62.2286,62.3364,62.2286,62.3133,15300.0
2014-03-24 15:35:00,80.93,80.97,80.92,80.93,14200.0,62.321,62.3518,62.3133,62.321,14200.0
2014-03-24 15:40:00,80.94,80.99,80.9,80.99,21900.0,62.3287,62.3672,62.2979,62.3672,21900.0
2014-03-24 15:45:00,80.99,80.99,80.9,80.93,29300.0,62.3672,62.3672,62.2979,62.321,29300.0
2014-03-24 15:50:00,80.92,80.96,80.88,80.92,30800.0,62.3133,62.3441,62.2825,62.3133,30800.0
2014-03-24 15:55:00,80.94,80.95,80.88,80.89,57300.0,62.3287,62.3364,62.2825,62.2902,57300.0
2014-03-25 09:30:00,81.59,81.85,81.51,81.8,47400.0,62.8292,63.0295,62.7676,62.9909,47400.0
2014-03-25 09:35:00,81.62,81.75,81.46,81.46,30400.0,62.8523,62.9524,62.7291,62.7291,30400.0
2014-03-25 09:40:00,81.46,81.61,81.33,81.34,21300.0,62.7291,62.8446,62.629,62.6367,21300.0
2014-03-25 09:45:00,81.37,81.49,81.06,81.13,23800.0,62.6598,62.7522,62.4211,62.475,23800.0
2014-03-25 09:50:00,81.12,81.5,81.12,81.42,35200.0,62.4673,62.7599,62.4673,62.6983,35200.0
2014-03-25 09:55:00,81.4,81.49,81.25,81.45,81300.0,62.6829,62.7522,62.5674,62.7214,81300.0
2014-03-25 10:00:00,81.46,81.53,81.28,81.3,27200.0,62.7291,62.783,62.5905,62.6059,27200.0
2014-03-25 10:05:00,81.3,81.42,81.27,81.32,15300.0,62.6059,62.6983,62.5828,62.6213,15300.0
2014-03-25 10:10:00,81.44,81.59,81.36,81.39,12700.0,62.7137,62.8292,62.6521,62.6752,12700.0
2014-03-25 10:15:00,81.38,81.49,81.38,81.48,8100.0,62.6675,62.7522,62.6675,62.7445,8100.0
2014-03-25 10:20:00,81.48,81.55,81.28,81.28,19700.0,62.7445,62.7984,62.5905,62.5905,19700.0
2014-03-25 10:25:00,81.26,81.33,81.24,81.26,18600.0,62.5751,62.629,62.5597,62.5751,18600.0
2014-03-25 10:30:00,81.26,81.35,81.19,81.29,24900.0,62.5751,62.6444,62.5212,62.5982,24900.0
2014-03-25 10:35:00,81.31,81.48,81.3,81.38,35200.0,62.6136,62.7445,62.6059,62.6675,35200.0
2014-03-25 10:40:00,81.38,81.46,81.27,81.35,35000.0,62.6675,62.7291,62.5828,62.6444,35000.0
2014-03-25 10:45:00,81.34,81.37,81.08,81.09,18800.0,62.6367,62.6598,62.4365,62.4442,18800.0
2014-03-25 10:50:00,81.08,81.2,81.02,81.17,16200.0,62.4365,62.5289,62.3903,62.5058,16200.0
2014-03-25 10:55:00,81.15,81.17,81.08,81.16,39600.0,62.4904,62.5058,62.4365,62.4981,39600.0
2014-03-25 11:00:00,81.15,81.3,81.13,81.27,33500.0,62.4904,62.6059,62.475,62.5828,33500.0
2014-03-25 11:05:00,81.24,81.3,81.21,81.23,23600.0,62.5597,62.6059,62.5366,62.552,23600.0
2014-03-25 11:10:00,81.25,81.26,81.13,81.24,18700.0,62.5674,62.5751,62.475,62.5597,18700.0
2014-03-25 11:15:00,81.26,81.37,81.17,81.36,18200.0,62.5751,62.6598,62.5058,62.6521,18200.0
2014-03-25 11:20:00,81.37,81.37,81.29,81.36,40700.0,62.6598,62.6598,62.5982,62.6521,40700.0
2014-03-25 11:25:00,81.37,81.39,81.27,81.35,30900.0,62.6598,62.6752,62.5828,62.6444,30900.0
2014-03-25 11:30:00,81.35,81.38,81.2,81.2,15900.0,62.6444,62.6675,62.5289,62.5289,15900.0
2014-03-25 11:35:00,81.19,81.21,81.14,81.15,34100.0,62.5212,62.5366,62.4827,62.4904,34100.0
2014-03-25 11:40:00,81.14,81.26,81.1,81.2,42600.0,62.4827,62.5751,62.4519,62.5289,42600.0
2014-03-25 11:45:00,81.2,81.27,81.17,81.19,26600.0,62.5289,62.5828,62.5058,62.5212,26600.0
2014-03-25 11:50:00,81.18,81.25,81.17,81.21,19800.0,62.5135,62.5674,62.5058,62.5366,19800.0
2014-03-25 11:55:00,81.23,81.31,81.2,81.3,13700.0,62.552,62.6136,62.5289,62.6059,13700.0
2014-03-25 12:00:00,81.32,81.32,81.18,81.2,17100.0,62.6213,62.6213,62.5135,62.5289,17100.0
2014-03-25 12:05:00,81.19,81.26,81.18,81.26,8400.0,62.5212,62.5751,62.5135,62.5751,8400.0
2014-03-25 12:10:00,81.26,81.33,81.21,81.25,7700.0,62.5751,62.629,62.5366,62.5674,7700.0
2014-03-25 12:15:00,81.24,81.29,81.22,81.25,5400.0,62.5597,62.5982,62.5443,62.5674,5400.0
2014-03-25 12:20:00,81.23,81.23,81.1,81.1,7300.0,62.552,62.552,62.4519,62.4519,7300.0
2014-03-25 12:25:00,81.09,81.13,81.03,81.13,8000.0,62.4442,62.475,62.398,62.475,8000.0
2014-03-25 12:30:00,81.13,81.26,81.11,81.25,54200.0,62.475,62.5751,62.4596,62.5674,54200.0
2014-03-25 12:35:00,81.26,81.26,81.15,81.16,117900.0,62.5751,62.5751,62.4904,62.4981,117900.0
2014-03-25 12:40:00,81.15,81.2,81.15,81.16,5300.0,62.4904,62.5289,62.4904,62.4981,5300.0
2014-03-25 12:45:00,81.17,81.23,81.15,81.21,6300.0,62.5058,62.552,62.4904,62.5366,6300.0
2014-03-25 12:50:00,81.16,81.25,81.16,81.18,9100.0,62.4981,62.5674,62.4981,62.5135,9100.0
2014-03-25 12:55:00,81.18,81.26,81.13,81.26,8700.0,62.5135,62.5751,62.475,62.5751,8700.0
2014-03-25 13:00:00,81.25,81.27,81.21,81.25,10900.0,62.5674,62.5828,62.5366,62.5674,10900.0
2014-03-25 13:05:00,81.26,81.34,81.26,81.32,10900.0,62.5751,62.6367,62.5751,62.6213,10900.0
2014-03-25 13:10:00,81.32,81.32,81.21,81.28,9200.0,62.6213,62.6213,62.5366,62.5905,9200.0
2014-03-25 13:15:00,81.28,81.35,81.25,81.34,14400.0,62.5905,62.6444,62.5674,62.6367,14400.0
2014-03-25 13:20:00,81.34,81.44,81.34,81.43,8700.0,62.6367,62.7137,62.6367,62.706,8700.0
2014-03-25 13:25:00,81.42,81.48,81.39,81.45,11200.0,62.6983,62.7445,62.6752,62.7214,11200.0
2014-03-25 13:30:00,81.46,81.55,81.46,81.53,10000.0,62.7291,62.7984,62.7291,62.783,10000.0
2014-03-25 13:35:00,81.53,81.59,81.52,81.58,13800.0,62.783,62.8292,62.7753,62.8215,13800.0
2014-03-25 13:40:00,81.57,81.59,81.52,81.59,4800.0,62.8138,62.8292,62.7753,62.8292,4800.0
2014-03-25 13:45:00,81.6,81.6,81.58,81.59,7600.0,62.8369,62.8369,62.8215,62.8292,7600.0
2014-03-25 13:50:00,81.62,81.62,81.51,81.51,6800.0,62.8523,62.8523,62.7676,62.7676,6800.0
2014-03-25 13:55:00,81.53,81.63,81.52,81.61,6600.0,62.783,62.86,62.7753,62.8446,6600.0
2014-03-25 14:00:00,81.61,81.69,81.61,81.68,11400.0,62.8446,62.9062,62.8446,62.8985,11400.0
2014-03-25 14:05:00,81.68,81.68,81.62,81.66,13500.0,62.8985,62.8985,62.8523,62.8831,13500.0
2014-03-25 14:10:00,81.67,81.72,81.67,81.72,7600.0,62.8908,62.9293,62.8908,62.9293,7600.0
2014-03-25 14:15:00,81.71,81.71,81.59,81.59,10100.0,62.9216,62.9216,62.8292,62.8292,10100.0
2014-03-25 14:20:00,81.59,81.67,81.56,81.67,7400.0,62.8292,62.8908,62.8061,62.8908,7400.0
2014-03-25 14:25:00,81.67,81.68,81.55,81.55,10700.0,62.8908,62.8985,62.7984,62.7984,10700.0
2014-03-25 14:30:00,81.57,81.62,81.53,81.61,12900.0,62.8138,62.8523,62.783,62.8446,12900.0
2014-03-25 14:35:00,81.61,81.7,81.61,81.7,7100.0,62.8446,62.9139,62.8446,62.9139,7100.0
2014-03-25 14:40:00,81.72,81.72,81.68,81.71,7400.0,62.9293,62.9293,62.8985,62.9216,7400.0
2014-03-25 14:45:00,81.72,81.72,81.64,81.64,8400.0,62.9293,62.9293,62.8677,62.8677,8400.0
2014-03-25 14:50:00,81.65,81.66,81.58,81.59,12800.0,62.8754,62.8831,62.8215,62.8292,12800.0
2014-03-25 14:55:00,81.6,81.64,81.59,81.61,5800.0,62.8369,62.8677,62.8292,62.8446,5800.0
2014-03-25 15:00:00,81.61,81.61,81.56,81.58,9800.0,62.8446,62.8446,62.8061,62.8215,9800.0
2014-03-25 15:05:00,81.59,81.61,81.54,81.59,14300.0,62.8292,62.8446,62.7907,62.8292,14300.0
2014-03-25 15:10:00,81.58,81.67,81.55,81.67,13400.0,62.8215,62.8908,62.7984,62.8908,13400.0
2014-03-25 15:15:00,81.67,81.71,81.65,81.7,11200.0,62.8908,62.9216,62.8754,62.9139,11200.0
2014-03-25 15:20:00,81.69,81.72,81.62,81.64,13600.0,62.9062,62.9293,62.8523,62.8677,13600.0
2014-03-25 15:25:00,81.65,81.71,81.65,81.69,16900.0,62.8754,62.9216,62.8754,62.9062,16900.0
2014-03-25 15:30:00,81.69,81.76,81.69,81.7,18100.0,62.9062,62.9601,62.9062,62.9139,18100.0
2014-03-25 15:35:00,81.7,81.76,81.7,81.73,24300.0,62.9139,62.9601,62.9139,62.937,24300.0
2014-03-25 15:40:00,81.73,81.76,81.7,81.7,25700.0,62.937,62.9601,62.9139,62.9139,25700.0
2014-03-25 15:45:00,81.7,81.73,81.65,81.67,46500.0,62.9139,62.937,62.8754,62.8908,46500.0
2014-03-25 15:50:00,81.66,81.78,81.65,81.78,63300.0,62.8831,62.9755,62.8754,62.9755,63300.0
2014-03-25 15:55:00,81.77,81.78,81.61,81.73,131500.0,62.9678,62.9755,62.8446,62.937,131500.0
2014-03-26 09:30:00,81.86,81.97,81.8,81.9,36800.0,63.0372,63.1219,62.9909,63.068,36800.0
2014-03-26 09:35:00,81.9,82.18,81.88,82.1,45500.0,63.068,63.2836,63.0526,63.222,45500.0
2014-03-26 09:40:00,82.1,82.37,82.06,82.37,26700.0,63.222,63.4299,63.1912,63.4299,26700.0
2014-03-26 09:45:00,82.32,82.36,82.2,82.31,40300.0,63.3914,63.4222,63.299,63.3837,40300.0
2014-03-26 09:50:00,82.32,82.42,81.94,82.0,24600.0,63.3914,63.4684,63.0988,63.145,24600.0
2014-03-26 09:55:00,81.98,81.98,81.54,81.57,16200.0,63.1296,63.1296,62.7907,62.8138,16200.0
2014-03-26 10:00:00,81.61,81.8,81.52,81.7,76500.0,62.8446,62.9909,62.7753,62.9139,76500.0
2014-03-26 10:05:00,81.65,81.73,81.58,81.73,45000.0,62.8754,62.937,62.8215,62.937,45000.0
2014-03-26 10:10:00,81.71,81.73,81.38,81.45,30300.0,62.9216,62.937,62.6675,62.7214,30300.0
2014-03-26 10:15:00,81.43,81.43,81.29,81.37,30900.0,62.706,62.706,62.5982,62.6598,30900.0
2014-03-26 10:20:00,81.38,81.43,81.28,81.33,59500.0,62.6675,62.706,62.5905,62.629,59500.0
2014-03-26 10:25:00,81.32,81.4,81.24,81.38,28500.0,62.6213,62.6829,62.5597,62.6675,28500.0
2014-03-26 10:30:00,81.4,81.44,81.32,81.37,11300.0,62.6829,62.7137,62.6213,62.6598,11300.0
2014-03-26 10:35:00,81.35,81.49,81.34,81.46,12100.0,62.6444,62.7522,62.6367,62.7291,12100.0
2014-03-26 10:40:00,81.41,81.54,81.39,81.54,64200.0,62.6906,62.7907,62.6752,62.7907,64200.0
2014-03-26 10:45:00,81.54,81.55,81.44,81.49,34300.0,62.7907,62.7984,62.7137,62.7522,34300.0
2014-03-26 10:50:00,81.48,81.48,81.33,81.37,17600.0,62.7445,62.7445,62.629,62.6598,17600.0
2014-03-26 10:55:00,81.43,81.57,81.41,81.55,12700.0,62.706,62.8138,62.6906,62.7984,12700.0
2014-03-26 11:00:00,81.54,81.63,81.51,81.56,19100.0,62.7907,62.86,62.7676,62.8061,19100.0
2014-03-26 11:05:00,81.57,81.57,81.47,81.51,8100.0,62.8138,62.8138,62.7368,62.7676,8100.0
2014-03-26 11:10:00,81.52,81.58,81.51,81.57,17300.0,62.7753,62.8215,62.7676,62.8138,17300.0
2014-03-26 11:15:00,81.57,81.63,81.55,81.6,23200.0,62.8138,62.86,62.7984,62.8369,23200.0
2014-03-26 11:20:00,81.62,81.67,81.56,81.62,21100.0,62.8523,62.8908,62.8061,62.8523,21100.0
2014-03-26 11:25:00,81.62,81.69,81.6,81.69,9600.0,62.8523,62.9062,62.8369,62.9062,9600.0
2014-03-26 11:30:00,81.68,81.69,81.58,81.65,13200.0,62.8985,62.9062,62.8215,62.8754,13200.0
2014-03-26 11:35:00,81.65,81.68,81.63,81.65,5000.0,62.8754,62.8985,62.86,62.8754,5000.0
2014-03-26 11:40:00,81.67,81.67,81.5,81.52,7400.0,62.8908,62.8908,62.7599,62.7753,7400.0
2014-03-26 11:45:00,81.54,81.56,81.5,81.56,3700.0,62.7907,62.8061,62.7599,62.8061,3700.0
2014-03-26 11:50:00,81.55,81.59,81.5,81.51,5000.0,62.7984,62.8292,62.7599,62.7676,5000.0
2014-03-26 11:55:00,81.51,81.57,81.47,81.57,3800.0,62.7676,62.8138,62.7368,62.8138,3800.0
2014-03-26 12:00:00,81.57,81.57,81.47,81.56,7800.0,62.8138,62.8138,62.7368,62.8061,7800.0
2014-03-26 12:05:00,81.53,81.58,81.5,81.55,17200.0,62.783,62.8215,62.7599,62.7984,17200.0
2014-03-26 12:10:00,81.56,81.62,81.55,81.61,9500.0,62.8061,62.8523,62.7984,62.8446,9500.0
2014-03-26 12:15:00,81.61,81.64,81.6,81.64,9800.0,62.8446,62.8677,62.8369,62.8677,9800.0
2014-03-26 12:20:00,81.63,81.63,81.53,81.59,13700.0,62.86,62.86,62.783,62.8292,13700.0
2014-03-26 12:25:00,81.59,81.66,81.55,81.66,7400.0,62.8292,62.8831,62.7984,62.8831,7400.0
2014-03-26 12:30:00,81.66,81.78,81.65,81.77,38400.0,62.8831,62.9755,62.8754,62.9678,38400.0
2014-03-26 12:35:00,81.79,81.8,81.74,81.79,6800.0,62.9832,62.9909,62.9447,62.9832,6800.0
2014-03-26 12:40:00,81.78,81.85,81.78,81.84,4400.0,62.9755,63.0295,62.9755,63.0218,4400.0
2014-03-26 12:45:00,81.8,81.81,81.76,81.79,4300.0,62.9909,62.9986,62.9601,62.9832,4300.0
2014-03-26 12:50:00,81.77,81.78,81.71,81.75,5100.0,62.9678,62.9755,62.9216,62.9524,5100.0
2014-03-26 12:55:00,81.74,81.81,81.73,81.8,12700.0,62.9447,62.9986,62.937,62.9909,12700.0
2014-03-26 13:00:00,81.8,81.82,81.77,81.77,6800.0,62.9909,63.0064,62.9678,62.9678,6800.0
2014-03-26 13:05:00,81.79,81.79,81.66,81.69,14500.0,62.9832,62.9832,62.8831,62.9062,14500.0
2014-03-26 13:10:00,81.68,81.78,81.68,81.78,9000.0,62.8985,62.9755,62.8985,62.9755,9000.0
2014-03-26 13:15:00,81.77,81.77,81.71,81.72,5600.0,62.9678,62.9678,62.9216,62.9293,5600.0
2014-03-26 13:20:00,81.71,81.78,81.69,81.69,14800.0,62.9216,62.9755,62.9062,62.9062,14800.0
2014-03-26 13:25:00,81.69,81.69,81.58,81.6,20700.0,62.9062,62.9062,62.8215,62.8369,20700.0
2014-03-26 13:30:00,81.6,81.6,81.46,81.51,10100.0,62.8369,62.8369,62.7291,62.7676,10100.0
2014-03-26 13:35:00,81.5,81.54,81.41,81.42,12500.0,62.7599,62.7907,62.6906,62.6983,12500.0
2014-03-26 13:40:00,81.41,81.41,81.25,81.29,28400.0,62.6906,62.6906,62.5674,62.5982,28400.0
2014-03-26 13:45:00,81.27,81.28,81.17,81.2,8300.0,62.5828,62.5905,62.5058,62.5289,8300.0
2014-03-26 13:50:00,81.23,81.23,81.05,81.1,56100.0,62.552,62.552,62.4134,62.4519,56100.0
2014-03-26 13:55:00,81.1,81.22,81.09,81.22,23600.0,62.4519,62.5443,62.4442,62.5443,23600.0
2014-03-26 14:00:00,81.21,81.26,81.13,81.14,15200.0,62.5366,62.5751,62.475,62.4827,15200.0
2014-03-26 14:05:00,81.13,81.13,81.04,81.08,67100.0,62.475,62.475,62.4057,62.4365,67100.0
2014-03-26 14:10:00,81.08,81.1,81.01,81.01,13700.0,62.4365,62.4519,62.3826,62.3826,13700.0
2014-03-26 14:15:00,81.03,81.07,80.96,81.0,14500.0,62.398,62.4288,62.3441,62.3749,14500.0
2014-03-26 14:20:00,80.97,81.09,80.96,81.07,11700.0,62.3518,62.4442,62.3441,62.4288,11700.0
2014-03-26 14:25:00,81.03,81.08,80.98,81.02,14700.0,62.398,62.4365,62.3595,62.3903,14700.0
2014-03-26 14:30:00,80.99,81.02,80.9,80.93,16100.0,62.3672,62.3903,62.2979,62.321,16100.0
2014-03-26 14:35:00,80.93,80.98,80.9,80.92,25900.0,62.321,62.3595,62.2979,62.3133,25900.0
2014-03-26 14:40:00,80.91,80.97,80.9,80.94,28100.0,62.3056,62.3518,62.2979,62.3287,28100.0
2014-03-26 14:45:00,80.94,80.99,80.9,80.97,43100.0,62.3287,62.3672,62.2979,62.3518,43100.0
2014-03-26 14:50:00,80.97,81.19,80.97,81.19,22100.0,62.3518,62.5212,62.3518,62.5212,22100.0
2014-03-26 14:55:00,81.2,81.29,81.2,81.27,41800.0,62.5289,62.5982,62.5289,62.5828,41800.0
2014-03-26 15:00:00,81.26,81.3,81.22,81.23,30400.0,62.5751,62.6059,62.5443,62.552,30400.0
2014-03-26 15:05:00,81.25,81.28,81.21,81.22,16000.0,62.5674,62.5905,62.5366,62.5443,16000.0
2014-03-26 15:10:00,81.21,81.24,81.16,81.21,16200.0,62.5366,62.5597,62.4981,62.5366,16200.0
2014-03-26 15:15:00,81.21,81.24,81.13,81.21,16500.0,62.5366,62.5597,62.475,62.5366,16500.0
2014-03-26 15:20:00,81.19,81.22,81.12,81.15,35900.0,62.5212,62.5443,62.4673,62.4904,35900.0
2014-03-26 15:25:00,81.16,81.17,81.02,81.07,19200.0,62.4981,62.5058,62.3903,62.4288,19200.0
2014-03-26 15:30:00,81.04,81.06,80.98,81.06,25800.0,62.4057,62.4211,62.3595,62.4211,25800.0
2014-03-26 15:35:00,81.07,81.12,80.99,81.03,20400.0,62.4288,62.4673,62.3672,62.398,20400.0
2014-03-26 15:40:00,81.02,81.02,80.91,80.97,38900.0,62.3903,62.3903,62.3056,62.3518,38900.0
2014-03-26 15:45:00,80.95,81.0,80.9,80.92,58500.0,62.3364,62.3749,62.2979,62.3133,58500.0
2014-03-26 15:50:00,80.93,80.93,80.78,80.79,59800.0,62.321,62.321,62.2055,62.2132,59800.0
2014-03-26 15:55:00,80.79,80.84,80.74,80.81,217100.0,62.2132,62.2517,62.1747,62.2286,217100.0
2014-03-27 09:30:00,80.7,80.81,80.5,80.62,27000.0,62.1439,62.2286,61.9899,62.0823,27000.0
2014-03-27 09:35:00,80.61,80.81,80.37,80.59,45900.0,62.0746,62.2286,61.8898,62.0592,45900.0
2014-03-27 09:40:00,80.61,80.72,80.38,80.42,28800.0,62.0746,62.1593,61.8975,61.9283,28800.0
2014-03-27 09:45:00,80.42,80.75,80.4,80.75,46300.0,61.9283,62.1824,61.9129,62.1824,46300.0
2014-03-27 09:50:00,80.72,80.78,80.49,80.73,20800.0,62.1593,62.2055,61.9822,62.167,20800.0
2014-03-27 09:55:00,80.77,80.96,80.73,80.74,35900.0,62.1978,62.3441,62.167,62.1747,35900.0
2014-03-27 10:00:00,80.85,80.85,80.66,80.78,33200.0,62.2594,62.2594,62.1131,62.2055,33200.0
2014-03-27 10:05:00,80.75,81.04,80.69,81.04,16200.0,62.1824,62.4057,62.1362,62.4057,16200.0
2014-03-27 10:10:00,81.03,81.07,80.79,80.84,23100.0,62.398,62.4288,62.2132,62.2517,23100.0
2014-03-27 10:15:00,80.89,80.96,80.85,80.87,23500.0,62.2902,62.3441,62.2594,62.2748,23500.0
2014-03-27 10:20:00,80.9,80.95,80.86,80.89,43200.0,62.2979,62.3364,62.2671,62.2902,43200.0
2014-03-27 10:25:00,80.89,80.99,80.87,80.94,21900.0,62.2902,62.3672,62.2748,62.3287,21900.0
2014-03-27 10:30:00,80.95,80.99,80.91,80.95,17800.0,62.3364,62.3672,62.3056,62.3364,17800.0
2014-03-27 10:35:00,80.94,80.99,80.87,80.97,92400.0,62.3287,62.3672,62.2748,62.3518,92400.0
2014-03-27 10:40:00,80.98,81.02,80.88,80.88,19700.0,62.3595,62.3903,62.2825,62.2825,19700.0
2014-03-27 10:45:00,80.89,80.93,80.87,80.89,9000.0,62.2902,62.321,62.2748,62.2902,9000.0
2014-03-27 10:50:00,80.89,80.89,80.67,80.72,44100.0,62.2902,62.2902,62.1208,62.1593,44100.0
2014-03-27 10:55:00,80.71,80.76,80.7,80.72,10500.0,62.1516,62.1901,62.1439,62.1593,10500.0
2014-03-27 11:00:00,80.74,80.74,80.57,80.57,9500.0,62.1747,62.1747,62.0438,62.0438,9500.0
2014-03-27 11:05:00,80.59,80.7,80.52,80.52,13400.0,62.0592,62.1439,62.0053,62.0053,13400.0
2014-03-27 11:10:00,80.51,80.62,80.45,80.47,19200.0,61.9976,62.0823,61.9514,61.9668,19200.0
2014-03-27 11:15:00,80.53,80.54,80.3,80.35,32900.0,62.013,62.0207,61.8359,61.8744,32900.0
2014-03-27 11:20:00,80.34,80.37,80.27,80.37,12900.0,61.8667,61.8898,61.8128,61.8898,12900.0
2014-03-27 11:25:00,80.37,80.41,80.28,80.29,14800.0,61.8898,61.9206,61.8205,61.8282,14800.0
2014-03-27 11:30:00,80.3,80.31,80.09,80.1,25600.0,61.8359,61.8436,61.6741,61.6818,25600.0
2014-03-27 11:35:00,80.07,80.15,80.04,80.08,19800.0,61.6587,61.7203,61.6356,61.6664,19800.0
2014-03-27 11:40:00,80.09,80.1,80.04,80.06,14500.0,61.6741,61.6818,61.6356,61.651,14500.0
2014-03-27 11:45:00,80.06,80.09,80.01,80.09,31400.0,61.651,61.6741,61.6125,61.6741,31400.0
2014-03-27 11:50:00,80.12,80.19,80.09,80.17,6400.0,61.6972,61.7512,61.6741,61.7358,6400.0
2014-03-27 11:55:00,80.17,80.46,80.17,80.44,25000.0,61.7358,61.9591,61.7358,61.9437,25000.0
2014-03-27 12:00:00,80.43,80.46,80.3,80.32,20700.0,61.936,61.9591,61.8359,61.8513,20700.0
2014-03-27 12:05:00,80.33,80.42,80.3,80.41,10500.0,61.859,61.9283,61.8359,61.9206,10500.0
2014-03-27 12:10:00,80.39,80.47,80.35,80.47,16700.0,61.9052,61.9668,61.8744,61.9668,16700.0
2014-03-27 12:15:00,80.46,80.59,80.45,80.55,34700.0,61.9591,62.0592,61.9514,62.0284,34700.0
2014-03-27 12:20:00,80.53,80.54,80.48,80.49,12600.0,62.013,62.0207,61.9745,61.9822,12600.0
2014-03-27 12:25:00,80.49,80.58,80.49,80.53,12000.0,61.9822,62.0515,61.9822,62.013,12000.0
2014-03-27 12:30:00,80.55,80.58,80.46,80.46,12000.0,62.0284,62.0515,61.9591,61.9591,12000.0
2014-03-27 12:35:00,80.49,80.56,80.48,80.49,6400.0,61.9822,62.0361,61.9745,61.9822,6400.0
2014-03-27 12:40:00,80.51,80.51,80.43,80.44,4500.0,61.9976,61.9976,61.936,61.9437,4500.0
2014-03-27 12:45:00,80.44,80.55,80.44,80.53,3300.0,61.9437,62.0284,61.9437,62.013,3300.0
2014-03-27 12:50:00,80.51,80.59,80.5,80.58,10100.0,61.9976,62.0592,61.9899,62.0515,10100.0
2014-03-27 12:55:00,80.58,80.75,80.58,80.74,7700.0,62.0515,62.1824,62.0515,62.1747,7700.0
2014-03-27 13:00:00,80.72,80.84,80.71,80.82,12000.0,62.1593,62.2517,62.1516,62.2363,12000.0
2014-03-27 13:05:00,80.81,80.9,80.81,80.86,14900.0,62.2286,62.2979,62.2286,62.2671,14900.0
2014-03-27 13:10:00,80.85,80.88,80.8,80.88,17900.0,62.2594,62.2825,62.2209,62.2825,17900.0
2014-03-27 13:15:00,80.88,80.98,80.86,80.96,6500.0,62.2825,62.3595,62.2671,62.3441,6500.0
2014-03-27 13:20:00,80.95,81.08,80.94,81.08,14400.0,62.3364,62.4365,62.3287,62.4365,14400.0
2014-03-27 13:25:00,81.07,81.07,80.96,81.0,85000.0,62.4288,62.4288,62.3441,62.3749,85000.0
2014-03-27 13:30:00,81.01,81.02,80.87,80.87,5000.0,62.3826,62.3903,62.2748,62.2748,5000.0
2014-03-27 13:35:00,80.89,80.94,80.88,80.94,8000.0,62.2902,62.3287,62.2825,62.3287,8000.0
2014-03-27 13:40:00,80.93,80.98,80.91,80.95,14200.0,62.321,62.3595,62.3056,62.3364,14200.0
2014-03-27 13:45:00,80.93,80.96,80.9,80.9,15600.0,62.321,62.3441,62.2979,62.2979,15600.0
2014-03-27 13:50:00,80.89,80.94,80.88,80.93,3600.0,62.2902,62.3287,62.2825,62.321,3600.0
2014-03-27 13:55:00,80.93,80.94,80.82,80.86,7800.0,62.321,62.3287,62.2363,62.2671,7800.0
2014-03-27 14:00:00,80.88,80.89,80.74,80.75,5700.0,62.2825,62.2902,62.1747,62.1824,5700.0
2014-03-27 14:05:00,80.75,80.78,80.69,80.72,10900.0,62.1824,62.2055,62.1362,62.1593,10900.0
2014-03-27 14:10:00,80.72,80.74,80.69,80.73,7200.0,62.1593,62.1747,62.1362,62.167,7200.0
2014-03-27 14:15:00,80.72,80.72,80.6,80.61,8000.0,62.1593,62.1593,62.0669,62.0746,8000.0
2014-03-27 14:20:00,80.63,80.73,80.63,80.73,8200.0,62.09,62.167,62.09,62.167,8200.0
2014-03-27 14:25:00,80.73,80.75,80.64,80.68,14600.0,62.167,62.1824,62.0977,62.1285,14600.0
2014-03-27 14:30:00,80.68,80.74,80.64,80.64,10800.0,62.1285,62.1747,62.0977,62.0977,10800.0
2014-03-27 14:35:00,80.67,80.67,80.58,80.67,9700.0,62.1208,62.1208,62.0515,62.1208,9700.0
2014-03-27 14:40:00,80.69,80.75,80.69,80.74,6000.0,62.1362,62.1824,62.1362,62.1747,6000.0
2014-03-27 14:45:00,80.75,80.79,80.72,80.79,4200.0,62.1824,62.2132,62.1593,62.2132,4200.0
2014-03-27 14:50:00,80.79,80.79,80.68,80.71,7800.0,62.2132,62.2132,62.1285,62.1516,7800.0
2014-03-27 14:55:00,80.71,80.77,80.71,80.73,14700.0,62.1516,62.1978,62.1516,62.167,14700.0
2014-03-27 15:00:00,80.72,80.77,80.64,80.67,10300.0,62.1593,62.1978,62.0977,62.1208,10300.0
2014-03-27 15:05:00,80.68,80.68,80.58,80.59,8000.0,62.1285,62.1285,62.0515,62.0592,8000.0
2014-03-27 15:10:00,80.59,80.62,80.57,80.58,8100.0,62.0592,62.0823,62.0438,62.0515,8100.0
2014-03-27 15:15:00,80.58,80.69,80.58,80.58,11900.0,62.0515,62.1362,62.0515,62.0515,11900.0
2014-03-27 15:20:00,80.56,80.69,80.56,80.68,8100.0,62.0361,62.1362,62.0361,62.1285,8100.0
2014-03-27 15:25:00,80.69,80.74,80.67,80.7,11700.0,62.1362,62.1747,62.1208,62.1439,11700.0
2014-03-27 15:30:00,80.7,80.73,80.61,80.66,13900.0,62.1439,62.167,62.0746,62.1131,13900.0
2014-03-27 15:35:00,80.66,80.72,80.65,80.71,28000.0,62.1131,62.1593,62.1054,62.1516,28000.0
2014-03-27 15:40:00,80.71,80.73,80.62,80.66,27300.0,62.1516,62.167,62.0823,62.1131,27300.0
2014-03-27 15:45:00,80.66,80.69,80.65,80.66,41400.0,62.1131,62.1362,62.1054,62.1131,41400.0
2014-03-27 15:50:00,80.67,80.67,80.62,80.63,84700.0,62.1208,62.1208,62.0823,62.09,84700.0
2014-03-27 15:55:00,80.64,80.68,80.58,80.66,108600.0,62.0977,62.1285,62.0515,62.1131,108600.0
2014-03-28 09:30:00,80.98,81.44,80.91,81.25,182100.0,62.3595,62.7137,62.3056,62.5674,182100.0
2014-03-28 09:35:00,81.25,81.4,81.1,81.22,35200.0,62.5674,62.6829,62.4519,62.5443,35200.0
2014-03-28 09:40:00,81.18,81.47,81.12,81.42,53000.0,62.5135,62.7368,62.4673,62.6983,53000.0
2014-03-28 09:45:00,81.44,81.59,81.41,81.53,28900.0,62.7137,62.8292,62.6906,62.783,28900.0
2014-03-28 09:50:00,81.56,81.75,81.56,81.61,25700.0,62.8061,62.9524,62.8061,62.8446,25700.0
2014-03-28 09:55:00,81.57,81.84,81.57,81.63,17900.0,62.8138,63.0218,62.8138,62.86,17900.0
2014-03-28 10:00:00,81.65,81.88,81.64,81.72,39700.0,62.8754,63.0526,62.8677,62.9293,39700.0
2014-03-28 10:05:00,81.72,81.85,81.7,81.72,12600.0,62.9293,63.0295,62.9139,62.9293,12600.0
2014-03-28 10:10:00,81.74,81.96,81.74,81.91,28600.0,62.9447,63.1142,62.9447,63.0757,28600.0
2014-03-28 10:15:00,81.93,82.01,81.9,81.98,37100.0,63.0911,63.1527,63.068,63.1296,37100.0
2014-03-28 10:20:00,81.94,82.06,81.88,81.97,55600.0,63.0988,63.1912,63.0526,63.1219,55600.0
2014-03-28 10:25:00,81.98,82.11,81.98,82.0,19300.0,63.1296,63.2297,63.1296,63.145,19300.0
2014-03-28 10:30:00,82.0,82.05,81.82,81.89,27400.0,63.145,63.1835,63.0064,63.0603,27400.0
2014-03-28 10:35:00,81.87,81.93,81.82,81.92,22900.0,63.0449,63.0911,63.0064,63.0834,22900.0
2014-03-28 10:40:00,81.93,82.1,81.93,82.1,12100.0,63.0911,63.222,63.0911,63.222,12100.0
2014-03-28 10:45:00,82.1,82.2,82.09,82.12,12700.0,63.222,63.299,63.2143,63.2374,12700.0
2014-03-28 10:50:00,82.1,82.21,82.09,82.19,9500.0,63.222,63.3067,63.2143,63.2913,9500.0
2014-03-28 10:55:00,82.15,82.22,82.11,82.21,27700.0,63.2605,63.3144,63.2297,63.3067,27700.0
2014-03-28 11:00:00,82.21,82.3,82.16,82.26,54800.0,63.3067,63.376,63.2682,63.3452,54800.0
2014-03-28 11:05:00,82.27,82.3,82.22,82.27,24600.0,63.3529,63.376,63.3144,63.3529,24600.0
2014-03-28 11:10:00,82.27,82.39,82.25,82.39,35300.0,63.3529,63.4453,63.3375,63.4453,35300.0
2014-03-28 11:15:00,82.39,82.43,82.32,82.36,42300.0,63.4453,63.4761,63.3914,63.4222,42300.0
2014-03-28 11:20:00,82.39,82.39,82.31,82.31,22200.0,63.4453,63.4453,63.3837,63.3837,22200.0
2014-03-28 11:25:00,82.31,82.32,82.23,82.24,11700.0,63.3837,63.3914,63.3221,63.3298,11700.0
2014-03-28 11:30:00,82.24,82.3,82.24,82.3,28100.0,63.3298,63.376,63.3298,63.376,28100.0
2014-03-28 11:35:00,82.3,82.36,82.25,82.32,18000.0,63.376,63.4222,63.3375,63.3914,18000.0
2014-03-28 11:40:00,82.29,82.4,82.29,82.4,8000.0,63.3683,63.453,63.3683,63.453,8000.0
2014-03-28 11:45:00,82.42,82.58,82.3,82.51,108300.0,63.4684,63.5916,63.376,63.5377,108300.0
2014-03-28 11:50:00,82.52,82.6,82.4,82.4,22300.0,63.5454,63.607,63.453,63.453,22300.0
2014-03-28 11:55:00,82.4,82.55,82.38,82.46,15800.0,63.453,63.5685,63.4376,63.4992,15800.0
2014-03-28 12:00:00,82.44,82.5,82.41,82.42,22000.0,63.4838,63.53,63.4607,63.4684,22000.0
2014-03-28 12:05:00,82.41,82.43,82.37,82.41,12900.0,63.4607,63.4761,63.4299,63.4607,12900.0
2014-03-28 12:10:00,82.38,82.45,82.34,82.45,24100.0,63.4376,63.4915,63.4068,63.4915,24100.0
2014-03-28 12:15:00,82.47,82.6,82.47,82.58,16100.0,63.5069,63.607,63.5069,63.5916,16100.0
2014-03-28 12:20:00,82.57,82.62,82.54,82.58,13200.0,63.5839,63.6224,63.5608,63.5916,13200.0
2014-03-28 12:25:00,82.58,82.59,82.46,82.46,15600.0,63.5916,63.5993,63.4992,63.4992,15600.0
2014-03-28 12:30:00,82.47,82.5,82.42,82.5,8700.0,63.5069,63.53,63.4684,63.53,8700.0
2014-03-28 12:35:00,82.49,82.5,82.42,82.45,12100.0,63.5223,63.53,63.4684,63.4915,12100.0
2014-03-28 12:40:00,82.44,82.5,82.42,82.49,10000.0,63.4838,63.53,63.4684,63.5223,10000.0
2014-03-28 12:45:00,82.49,82.5,82.45,82.46,12000.0,63.5223,63.53,63.4915,63.4992,12000.0
2014-03-28 12:50:00,82.47,82.47,82.33,82.33,16500.0,63.5069,63.5069,63.3991,63.3991,16500.0
2014-03-28 12:55:00,82.32,82.39,82.32,82.33,9500.0,63.3914,63.4453,63.3914,63.3991,9500.0
2014-03-28 13:00:00,82.33,82.38,82.3,82.33,15000.0,63.3991,63.4376,63.376,63.3991,15000.0
2014-03-28 13:05:00,82.34,82.34,82.27,82.28,8500.0,63.4068,63.4068,63.3529,63.3606,8500.0
2014-03-28 13:10:00,82.27,82.27,82.14,82.2,9400.0,63.3529,63.3529,63.2528,63.299,9400.0
2014-03-28 13:15:00,82.19,82.2,82.16,82.16,5900.0,63.2913,63.299,63.2682,63.2682,5900.0
2014-03-28 13:20:00,82.17,82.25,82.15,82.24,8500.0,63.2759,63.3375,63.2605,63.3298,8500.0
2014-03-28 13:25:00,82.26,82.26,82.17,82.19,8400.0,63.3452,63.3452,63.2759,63.2913,8400.0
2014-03-28 13:30:00,82.2,82.26,82.19,82.21,10800.0,63.299,63.3452,63.2913,63.3067,10800.0
2014-03-28 13:35:00,82.21,82.36,82.21,82.32,22200.0,63.3067,63.4222,63.3067,63.3914,22200.0
2014-03-28 13:40:00,82.32,82.39,82.22,82.23,20500.0,63.3914,63.4453,63.3144,63.3221,20500.0
2014-03-28 13:45:00,82.22,82.35,82.18,82.33,11300.0,63.3144,63.4145,63.2836,63.3991,11300.0
2014-03-28 13:50:00,82.33,82.34,82.29,82.29,9200.0,63.3991,63.4068,63.3683,63.3683,9200.0
2014-03-28 13:55:00,82.29,82.38,82.22,82.38,8000.0,63.3683,63.4376,63.3144,63.4376,8000.0
2014-03-28 14:00:00,82.38,82.45,82.35,82.43,17700.0,63.4376,63.4915,63.4145,63.4761,17700.0
2014-03-28 14:05:00,82.43,82.43,82.3,82.33,11200.0,63.4761,63.4761,63.376,63.3991,11200.0
2014-03-28 14:10:00,82.33,82.38,82.3,82.35,11300.0,63.3991,63.4376,63.376,63.4145,11300.0
2014-03-28 14:15:00,82.32,82.32,82.18,82.18,14400.0,63.3914,63.3914,63.2836,63.2836,14400.0
2014-03-28 14:20:00,82.18,82.31,82.18,82.3,17700.0,63.2836,63.3837,63.2836,63.376,17700.0
2014-03-28 14:25:00,82.28,82.34,82.27,82.29,25500.0,63.3606,63.4068,63.3529,63.3683,25500.0
2014-03-28 14:30:00,82.29,82.31,82.24,82.29,27000.0,63.3683,63.3837,63.3298,63.3683,27000.0
2014-03-28 14:35:00,82.29,82.31,82.26,82.28,20000.0,63.3683,63.3837,63.3452,63.3606,20000.0
2014-03-28 14:40:00,82.26,82.27,82.23,82.24,19200.0,63.3452,63.3529,63.3221,63.3298,19200.0
2014-03-28 14:45:00,82.24,82.31,82.17,82.27,23900.0,63.3298,63.3837,63.2759,63.3529,23900.0
2014-03-28 14:50:00,82.28,82.32,82.27,82.28,16100.0,63.3606,63.3914,63.3529,63.3606,16100.0
2014-03-28 14:55:00,82.28,82.29,82.16,82.21,23700.0,63.3606,63.3683,63.2682,63.3067,23700.0
2014-03-28 15:00:00,82.21,82.23,82.13,82.13,26600.0,63.3067,63.3221,63.2451,63.2451,26600.0
2014-03-28 15:05:00,82.13,82.13,82.04,82.13,17000.0,63.2451,63.2451,63.1758,63.2451,17000.0
2014-03-28 15:10:00,82.14,82.18,82.07,82.08,19700.0,63.2528,63.2836,63.1989,63.2066,19700.0
2014-03-28 15:15:00,82.07,82.22,82.05,82.21,25600.0,63.1989,63.3144,63.1835,63.3067,25600.0
2014-03-28 15:20:00,82.21,82.25,82.18,82.21,31100.0,63.3067,63.3375,63.2836,63.3067,31100.0
2014-03-28 15:25:00,82.21,82.21,82.08,82.1,24700.0,63.3067,63.3067,63.2066,63.222,24700.0
2014-03-28 15:30:00,82.11,82.17,82.09,82.15,22200.0,63.2297,63.2759,63.2143,63.2605,22200.0
2014-03-28 15:35:00,82.15,82.15,82.06,82.06,19400.0,63.2605,63.2605,63.1912,63.1912,19400.0
2014-03-28 15:40:00,82.06,82.06,81.95,81.95,47200.0,63.1912,63.1912,63.1065,63.1065,47200.0
2014-03-28 15:45:00,81.96,82.0,81.89,81.91,67700.0,63.1142,63.145,63.0603,63.0757,67700.0
2014-03-28 15:50:00,81.92,82.0,81.92,81.99,62700.0,63.0834,63.145,63.0834,63.1373,62700.0
2014-03-28 15:55:00,82.0,82.12,81.98,82.1,153200.0,63.145,63.2374,63.1296,63.222,153200.0
2014-03-31 09:30:00,82.57,82.82,82.5,82.77,44500.0,63.5839,63.7764,63.53,63.7379,44500.0
2014-03-31 09:35:00,82.76,82.99,82.67,82.98,45100.0,63.7302,63.9073,63.6609,63.8996,45100.0
2014-03-31 09:40:00,82.95,82.98,82.58,82.59,32200.0,63.8765,63.8996,63.5916,63.5993,32200.0
2014-03-31 09:45:00,82.59,82.66,82.0,82.03,28500.0,63.5993,63.6532,63.145,63.1681,28500.0
2014-03-31 09:50:00,82.03,82.25,82.01,82.1,42500.0,63.1681,63.3375,63.1527,63.222,42500.0
2014-03-31 09:55:00,82.14,82.27,82.04,82.04,14100.0,63.2528,63.3529,63.1758,63.1758,14100.0
2014-03-31 10:00:00,82.04,82.14,82.01,82.11,25700.0,63.1758,63.2528,63.1527,63.2297,25700.0
2014-03-31 10:05:00,82.11,82.11,81.89,81.93,17500.0,63.2297,63.2297,63.0603,63.0911,17500.0
2014-03-31 10:10:00,81.93,81.93,81.77,81.79,30800.0,63.0911,63.0911,62.9678,62.9832,30800.0
2014-03-31 10:15:00,81.83,81.91,81.75,81.84,17600.0,63.0141,63.0757,62.9524,63.0218,17600.0
2014-03-31 10:20:00,81.84,81.88,81.73,81.73,15000.0,63.0218,63.0526,62.937,62.937,15000.0
2014-03-31 10:25:00,81.73,81.85,81.68,81.82,15100.0,62.937,63.0295,62.8985,63.0064,15100.0
2014-03-31 10:30:00,81.88,81.98,81.79,81.86,17200.0,63.0526,63.1296,62.9832,63.0372,17200.0
2014-03-31 10:35:00,81.89,81.95,81.84,81.93,10700.0,63.0603,63.1065,63.0218,63.0911,10700.0
2014-03-31 10:40:00,81.91,82.09,81.87,82.07,11700.0,63.0757,63.2143,63.0449,63.1989,11700.0
2014-03-31 10:45:00,82.06,82.06,81.9,81.98,5400.0,63.1912,63.1912,63.068,63.1296,5400.0
2014-03-31 10:50:00,82.02,82.16,82.0,82.14,14400.0,63.1604,63.2682,63.145,63.2528,14400.0
2014-03-31 10:55:00,82.15,82.15,81.97,81.97,10800.0,63.2605,63.2605,63.1219,63.1219,10800.0
2014-03-31 11:00:00,81.98,82.02,81.9,81.96,10600.0,63.1296,63.1604,63.068,63.1142,10600.0
2014-03-31 11:05:00,81.94,81.96,81.82,81.85,11400.0,63.0988,63.1142,63.0064,63.0295,11400.0
2014-03-31 11:10:00,81.88,81.94,81.83,81.93,11900.0,63.0526,63.0988,63.0141,63.0911,11900.0
2014-03-31 11:15:00,81.95,82.13,81.92,82.13,13500.0,63.1065,63.2451,63.0834,63.2451,13500.0
2014-03-31 11:20:00,82.13,82.18,81.99,82.0,30400.0,63.2451,63.2836,63.1373,63.145,30400.0
2014-03-31 11:25:00,81.99,82.09,81.96,82.09,8300.0,63.1373,63.2143,63.1142,63.2143,8300.0
2014-03-31 11:30:00,82.07,82.16,82.0,82.0,10000.0,63.1989,63.2682,63.145,63.145,10000.0
2014-03-31 11:35:00,82.0,82.04,81.94,81.94,8400.0,63.145,63.1758,63.0988,63.0988,8400.0
2014-03-31 11:40:00,81.95,82.0,81.91,82.0,9100.0,63.1065,63.145,63.0757,63.145,9100.0
2014-03-31 11:45:00,82.0,82.03,81.9,82.01,12400.0,63.145,63.1681,63.068,63.1527,12400.0
2014-03-31 11:50:00,82.01,82.07,82.01,82.06,14600.0,63.1527,63.1989,63.1527,63.1912,14600.0
2014-03-31 11:55:00,82.06,82.25,82.06,82.21,14500.0,63.1912,63.3375,63.1912,63.3067,14500.0
2014-03-31 12:00:00,82.24,82.26,82.18,82.2,13000.0,63.3298,63.3452,63.2836,63.299,13000.0
2014-03-31 12:05:00,82.22,82.29,82.2,82.24,10700.0,63.3144,63.3683,63.299,63.3298,10700.0
2014-03-31 12:10:00,82.23,82.23,82.08,82.13,8400.0,63.3221,63.3221,63.2066,63.2451,8400.0
2014-03-31 12:15:00,82.13,82.3,82.12,82.28,12700.0,63.2451,63.376,63.2374,63.3606,12700.0
2014-03-31 12:20:00,82.29,82.36,82.23,82.23,12200.0,63.3683,63.4222,63.3221,63.3221,12200.0
2014-03-31 12:25:00,82.23,82.38,82.22,82.35,13800.0,63.3221,63.4376,63.3144,63.4145,13800.0
2014-03-31 12:30:00,82.35,82.44,82.32,82.41,17400.0,63.4145,63.4838,63.3914,63.4607,17400.0
2014-03-31 12:35:00,82.42,82.46,82.36,82.36,9700.0,63.4684,63.4992,63.4222,63.4222,9700.0
2014-03-31 12:40:00,82.35,82.36,82.31,82.33,9900.0,63.4145,63.4222,63.3837,63.3991,9900.0
2014-03-31 12:45:00,82.33,82.33,82.22,82.23,9100.0,63.3991,63.3991,63.3144,63.3221,9100.0
2014-03-31 12:50:00,82.26,82.31,82.17,82.21,7500.0,63.3452,63.3837,63.2759,63.3067,7500.0
2014-03-31 12:55:00,82.21,82.27,82.21,82.24,6300.0,63.3067,63.3529,63.3067,63.3298,6300.0
2014-03-31 13:00:00,82.23,82.28,82.19,82.2,7700.0,63.3221,63.3606,63.2913,63.299,7700.0
2014-03-31 13:05:00,82.21,82.25,82.17,82.17,7600.0,63.3067,63.3375,63.2759,63.2759,7600.0
2014-03-31 13:10:00,82.17,82.23,82.16,82.2,8900.0,63.2759,63.3221,63.2682,63.299,8900.0
2014-03-31 13:15:00,82.21,82.21,82.08,82.12,16200.0,63.3067,63.3067,63.2066,63.2374,16200.0
2014-03-31 13:20:00,82.12,82.13,82.03,82.03,16900.0,63.2374,63.2451,63.1681,63.1681,16900.0
2014-03-31 13:25:00,82.02,82.13,82.01,82.01,7600.0,63.1604,63.2451,63.1527,63.1527,7600.0
2014-03-31 13:30:00,82.0,82.08,82.0,82.06,15600.0,63.145,63.2066,63.145,63.1912,15600.0
2014-03-31 13:35:00,82.06,82.08,81.95,81.98,16100.0,63.1912,63.2066,63.1065,63.1296,16100.0
2014-03-31 13:40:00,81.99,82.06,81.96,81.96,26200.0,63.1373,63.1912,63.1142,63.1142,26200.0
2014-03-31 13:45:00,81.95,81.96,81.84,81.86,13100.0,63.1065,63.1142,63.0218,63.0372,13100.0
2014-03-31 13:50:00,81.85,81.85,81.77,81.81,13500.0,63.0295,63.0295,62.9678,62.9986,13500.0
2014-03-31 13:55:00,81.79,81.83,81.75,81.82,13000.0,62.9832,63.0141,62.9524,63.0064,13000.0
2014-03-31 14:00:00,81.81,81.81,81.76,81.77,16600.0,62.9986,62.9986,62.9601,62.9678,16600.0
2014-03-31 14:05:00,81.78,81.87,81.77,81.87,12900.0,62.9755,63.0449,62.9678,63.0449,12900.0
2014-03-31 14:10:00,81.86,81.9,81.85,81.86,15400.0,63.0372,63.068,63.0295,63.0372,15400.0
2014-03-31 14:15:00,81.84,81.9,81.79,81.89,14500.0,63.0218,63.068,62.9832,63.0603,14500.0
2014-03-31 14:20:00,81.88,81.98,81.86,81.91,27600.0,63.0526,63.1296,63.0372,63.0757,27600.0
2014-03-31 14:25:00,81.9,82.0,81.9,81.97,17100.0,63.068,63.145,63.068,63.1219,17100.0
2014-03-31 14:30:00,81.98,82.0,81.94,82.0,13800.0,63.1296,63.145,63.0988,63.145,13800.0
2014-03-31 14:35:00,82.01,82.08,82.01,82.06,19200.0,63.1527,63.2066,63.1527,63.1912,19200.0
2014-03-31 14:40:00,82.06,82.06,81.88,81.91,13300.0,63.1912,63.1912,63.0526,63.0757,13300.0
2014-03-31 14:45:00,81.91,81.99,81.9,81.99,16800.0,63.0757,63.1373,63.068,63.1373,16800.0
2014-03-31 14:50:00,81.99,82.0,81.96,81.97,10300.0,63.1373,63.145,63.1142,63.1219,10300.0
2014-03-31 14:55:00,81.97,82.0,81.97,81.97,13200.0,63.1219,63.145,63.1219,63.1219,13200.0
2014-03-31 15:00:00,81.97,81.99,81.93,81.95,17000.0,63.1219,63.1373,63.0911,63.1065,17000.0
2014-03-31 15:05:00,81.95,82.01,81.95,82.0,17200.0,63.1065,63.1527,63.1065,63.145,17200.0
2014-03-31 15:10:00,82.01,82.01,81.97,81.99,13400.0,63.1527,63.1527,63.1219,63.1373,13400.0
2014-03-31 15:15:00,81.97,81.98,81.93,81.94,26300.0,63.1219,63.1296,63.0911,63.0988,26300.0
2014-03-31 15:20:00,81.94,81.95,81.9,81.9,24000.0,63.0988,63.1065,63.068,63.068,24000.0
2014-03-31 15:25:00,81.91,81.95,81.9,81.9,51500.0,63.0757,63.1065,63.068,63.068,51500.0
2014-03-31 15:30:00,81.9,81.94,81.89,81.91,32300.0,63.068,63.0988,63.0603,63.0757,32300.0
2014-03-31 15:35:00,81.92,81.95,81.9,81.9,32400.0,63.0834,63.1065,63.068,63.068,32400.0
2014-03-31 15:40:00,81.9,81.91,81.85,81.86,42900.0,63.068,63.0757,63.0295,63.0372,42900.0
2014-03-31 15:45:00,81.86,81.95,81.85,81.87,68700.0,63.0372,63.1065,63.0295,63.0449,68700.0
2014-03-31 15:50:00,81.88,81.93,81.84,81.9,61200.0,63.0526,63.0911,63.0218,63.068,61200.0
2014-03-31 15:55:00,81.88,81.92,81.84,81.88,97400.0,63.0526,63.0834,63.0218,63.0526,97400.0
2014-04-01 09:30:00,81.98,82.09,81.61,81.63,46400.0,63.1296,63.2143,62.8446,62.86,46400.0
2014-04-01 09:35:00,81.7,81.79,81.65,81.67,14100.0,62.9139,62.9832,62.8754,62.8908,14100.0
2014-04-01 09:40:00,81.67,81.73,81.6,81.63,18600.0,62.8908,62.937,62.8369,62.86,18600.0
2014-04-01 09:45:00,81.62,81.84,81.52,81.8,25800.0,62.8523,63.0218,62.7753,62.9909,25800.0
2014-04-01 09:50:00,81.84,81.89,81.81,81.89,17600.0,63.0218,63.0603,62.9986,63.0603,17600.0
2014-04-01 09:55:00,81.94,82.05,81.85,81.98,20300.0,63.0988,63.1835,63.0295,63.1296,20300.0
2014-04-01 10:00:00,81.97,82.02,81.82,81.87,25100.0,63.1219,63.1604,63.0064,63.0449,25100.0
2014-04-01 10:05:00,81.85,81.88,81.7,81.74,31900.0,63.0295,63.0526,62.9139,62.9447,31900.0
2014-04-01 10:10:00,81.74,81.75,81.66,81.71,10800.0,62.9447,62.9524,62.8831,62.9216,10800.0
2014-04-01 10:15:00,81.68,81.68,81.57,81.61,17400.0,62.8985,62.8985,62.8138,62.8446,17400.0
2014-04-01 10:20:00,81.61,81.61,81.47,81.5,43900.0,62.8446,62.8446,62.7368,62.7599,43900.0
2014-04-01 10:25:00,81.5,81.52,81.42,81.42,13700.0,62.7599,62.7753,62.6983,62.6983,13700.0
2014-04-01 10:30:00,81.45,81.46,81.28,81.28,42500.0,62.7214,62.7291,62.5905,62.5905,42500.0
2014-04-01 10:35:00,81.27,81.3,81.22,81.24,18300.0,62.5828,62.6059,62.5443,62.5597,18300.0
2014-04-01 10:40:00,81.24,81.28,81.2,81.2,19100.0,62.5597,62.5905,62.5289,62.5289,19100.0
2014-04-01 10:45:00,81.22,81.22,80.95,80.97,30900.0,62.5443,62.5443,62.3364,62.3518,30900.0
2014-04-01 10:50:00,80.96,81.0,80.9,80.91,32500.0,62.3441,62.3749,62.2979,62.3056,32500.0
2014-04-01 10:55:00,80.93,81.15,80.92,80.98,49200.0,62.321,62.4904,62.3133,62.3595,49200.0
2014-04-01 11:00:00,80.98,81.0,80.94,81.0,41800.0,62.3595,62.3749,62.3287,62.3749,41800.0
2014-04-01 11:05:00,80.99,81.16,80.94,81.11,30100.0,62.3672,62.4981,62.3287,62.4596,30100.0
2014-04-01 11:10:00,81.11,81.15,81.06,81.07,10600.0,62.4596,62.4904,62.4211,62.4288,10600.0
2014-04-01 11:15:00,81.06,81.28,81.06,81.26,30200.0,62.4211,62.5905,62.4211,62.5751,30200.0
2014-04-01 11:20:00,81.24,81.26,81.22,81.24,17200.0,62.5597,62.5751,62.5443,62.5597,17200.0
2014-04-01 11:25:00,81.24,81.35,81.15,81.23,50800.0,62.5597,62.6444,62.4904,62.552,50800.0
2014-04-01 11:30:00,81.23,81.27,81.2,81.24,7800.0,62.552,62.5828,62.5289,62.5597,7800.0
2014-04-01 11:35:00,81.23,81.34,81.19,81.19,19800.0,62.552,62.6367,62.5212,62.5212,19800.0
2014-04-01 11:40:00,81.21,81.31,81.18,81.18,18400.0,62.5366,62.6136,62.5135,62.5135,18400.0
2014-04-01 11:45:00,81.19,81.25,81.14,81.14,14600.0,62.5212,62.5674,62.4827,62.4827,14600.0
2014-04-01 11:50:00,81.13,81.2,81.1,81.19,11500.0,62.475,62.5289,62.4519,62.5212,11500.0
2014-04-01 11:55:00,81.19,81.2,81.11,81.11,7200.0,62.5212,62.5289,62.4596,62.4596,7200.0
2014-04-01 12:00:00,81.12,81.12,81.03,81.04,22700.0,62.4673,62.4673,62.398,62.4057,22700.0
2014-04-01 12:05:00,81.04,81.04,80.98,81.0,20500.0,62.4057,62.4057,62.3595,62.3749,20500.0
2014-04-01 12:10:00,80.99,81.0,80.97,80.98,16700.0,62.3672,62.3749,62.3518,62.3595,16700.0
2014-04-01 12:15:00,80.98,81.03,80.98,81.03,14500.0,62.3595,62.398,62.3595,62.398,14500.0
2014-04-01 12:20:00,81.04,81.04,80.99,81.01,10400.0,62.4057,62.4057,62.3672,62.3826,10400.0
2014-04-01 12:25:00,81.02,81.03,80.94,81.01,20900.0,62.3903,62.398,62.3287,62.3826,20900.0
2014-04-01 12:30:00,81.0,81.04,81.0,81.04,15600.0,62.3749,62.4057,62.3749,62.4057,15600.0
2014-04-01 12:35:00,81.05,81.09,81.03,81.08,15000.0,62.4134,62.4442,62.398,62.4365,15000.0
2014-04-01 12:40:00,81.08,81.16,81.07,81.14,25800.0,62.4365,62.4981,62.4288,62.4827,25800.0
2014-04-01 12:45:00,81.15,81.17,81.13,81.16,21700.0,62.4904,62.5058,62.475,62.4981,21700.0
2014-04-01 12:50:00,81.16,81.16,81.1,81.13,7100.0,62.4981,62.4981,62.4519,62.475,7100.0
2014-04-01 12:55:00,81.13,81.16,81.13,81.15,10000.0,62.475,62.4981,62.475,62.4904,10000.0
2014-04-01 13:00:00,81.14,81.16,81.12,81.15,26500.0,62.4827,62.4981,62.4673,62.4904,26500.0
2014-04-01 13:05:00,81.15,81.16,81.13,81.14,17000.0,62.4904,62.4981,62.475,62.4827,17000.0
2014-04-01 13:10:00,81.14,81.16,81.14,81.15,17300.0,62.4827,62.4981,62.4827,62.4904,17300.0
2014-04-01 13:15:00,81.15,81.15,81.14,81.15,10400.0,62.4904,62.4904,62.4827,62.4904,10400.0
2014-04-01 13:20:00,81.15,81.15,81.12,81.12,13300.0,62.4904,62.4904,62.4673,62.4673,13300.0
2014-04-01 13:25:00,81.13,81.13,81.11,81.12,12100.0,62.475,62.475,62.4596,62.4673,12100.0
2014-04-01 13:30:00,81.11,81.12,81.08,81.1,13400.0,62.4596,62.4673,62.4365,62.4519,13400.0
2014-04-01 13:35:00,81.1,81.15,81.1,81.1,10100.0,62.4519,62.4904,62.4519,62.4519,10100.0
2014-04-01 13:40:00,81.12,81.16,81.12,81.16,11300.0,62.4673,62.4981,62.4673,62.4981,11300.0
2014-04-01 13:45:00,81.15,81.2,81.1,81.17,44200.0,62.4904,62.5289,62.4519,62.5058,44200.0
2014-04-01 13:50:00,81.19,81.19,81.12,81.13,18700.0,62.5212,62.5212,62.4673,62.475,18700.0
2014-04-01 13:55:00,81.15,81.16,81.08,81.1,24000.0,62.4904,62.4981,62.4365,62.4519,24000.0
2014-04-01 14:00:00,81.11,81.12,81.05,81.09,51700.0,62.4596,62.4673,62.4134,62.4442,51700.0
2014-04-01 14:05:00,81.08,81.3,81.07,81.3,25200.0,62.4365,62.6059,62.4288,62.6059,25200.0
2014-04-01 14:10:00,81.3,81.3,81.22,81.23,14800.0,62.6059,62.6059,62.5443,62.552,14800.0
2014-04-01 14:15:00,81.24,81.32,81.23,81.31,17300.0,62.5597,62.6213,62.552,62.6136,17300.0
2014-04-01 14:20:00,81.32,81.32,81.22,81.3,11000.0,62.6213,62.6213,62.5443,62.6059,11000.0
2014-04-01 14:25:00,81.3,81.3,81.22,81.25,31300.0,62.6059,62.6059,62.5443,62.5674,31300.0
2014-04-01 14:30:00,81.25,81.28,81.24,81.28,19500.0,62.5674,62.5905,62.5597,62.5905,19500.0
2014-04-01 14:35:00,81.29,81.3,81.24,81.24,11400.0,62.5982,62.6059,62.5597,62.5597,11400.0
2014-04-01 14:40:00,81.25,81.33,81.24,81.28,10000.0,62.5674,62.629,62.5597,62.5905,10000.0
2014-04-01 14:45:00,81.29,81.39,81.28,81.29,16600.0,62.5982,62.6752,62.5905,62.5982,16600.0
2014-04-01 14:50:00,81.29,81.31,81.26,81.27,12600.0,62.5982,62.6136,62.5751,62.5828,12600.0
2014-04-01 14:55:00,81.26,81.3,81.23,81.28,19000.0,62.5751,62.6059,62.552,62.5905,19000.0
2014-04-01 15:00:00,81.29,81.3,81.26,81.27,18400.0,62.5982,62.6059,62.5751,62.5828,18400.0
2014-04-01 15:05:00,81.29,81.3,81.26,81.29,13700.0,62.5982,62.6059,62.5751,62.5982,13700.0
2014-04-01 15:10:00,81.29,81.3,81.27,81.27,11700.0,62.5982,62.6059,62.5828,62.5828,11700.0
2014-04-01 15:15:00,81.27,81.3,81.25,81.25,29300.0,62.5828,62.6059,62.5674,62.5674,29300.0
2014-04-01 15:20:00,81.26,81.28,81.25,81.26,22300.0,62.5751,62.5905,62.5674,62.5751,22300.0
2014-04-01 15:25:00,81.28,81.3,81.26,81.27,14400.0,62.5905,62.6059,62.5751,62.5828,14400.0
2014-04-01 15:30:00,81.28,81.29,81.19,81.21,31500.0,62.5905,62.5982,62.5212,62.5366,31500.0
2014-04-01 15:35:00,81.2,81.24,81.19,81.22,30600.0,62.5289,62.5597,62.5212,62.5443,30600.0
2014-04-01 15:40:00,81.24,81.27,81.21,81.27,35400.0,62.5597,62.5828,62.5366,62.5828,35400.0
2014-04-01 15:45:00,81.27,81.41,81.26,81.41,76900.0,62.5828,62.6906,62.5751,62.6906,76900.0
2014-04-01 15:50:00,81.4,81.52,81.38,81.47,79800.0,62.6829,62.7753,62.6675,62.7368,79800.0
2014-04-01 15:55:00,81.46,81.62,81.42,81.58,206700.0,62.7291,62.8523,62.6983,62.8215,206700.0
2014-04-02 09:30:00,81.5,82.06,81.5,81.97,36500.0,62.7599,63.1912,62.7599,63.1219,36500.0
2014-04-02 09:35:00,82.03,82.33,81.83,82.08,30800.0,63.1681,63.3991,63.0141,63.2066,30800.0
2014-04-02 09:40:00,82.13,82.31,82.07,82.09,33100.0,63.2451,63.3837,63.1989,63.2143,33100.0
2014-04-02 09:45:00,82.09,82.22,82.06,82.08,36500.0,63.2143,63.3144,63.1912,63.2066,36500.0
2014-04-02 09:50:00,82.09,82.17,82.02,82.12,36000.0,63.2143,63.2759,63.1604,63.2374,36000.0
2014-04-02 09:55:00,82.11,82.14,81.92,81.96,25600.0,63.2297,63.2528,63.0834,63.1142,25600.0
2014-04-02 10:00:00,81.95,82.0,81.83,81.87,64900.0,63.1065,63.145,63.0141,63.0449,64900.0
2014-04-02 10:05:00,81.85,81.87,81.74,81.75,32300.0,63.0295,63.0449,62.9447,62.9524,32300.0
2014-04-02 10:10:00,81.75,81.81,81.61,81.61,26600.0,62.9524,62.9986,62.8446,62.8446,26600.0
2014-04-02 10:15:00,81.61,81.86,81.54,81.82,32900.0,62.8446,63.0372,62.7907,63.0064,32900.0
2014-04-02 10:20:00,81.85,81.89,81.7,81.71,34800.0,63.0295,63.0603,62.9139,62.9216,34800.0
2014-04-02 10:25:00,81.72,81.81,81.7,81.8,31800.0,62.9293,62.9986,62.9139,62.9909,31800.0
2014-04-02 10:30:00,81.79,81.82,81.76,81.8,33200.0,62.9832,63.0064,62.9601,62.9909,33200.0
2014-04-02 10:35:00,81.83,81.87,81.8,81.86,24400.0,63.0141,63.0449,62.9909,63.0372,24400.0
2014-04-02 10:40:00,81.87,81.87,81.77,81.79,13900.0,63.0449,63.0449,62.9678,62.9832,13900.0
2014-04-02 10:45:00,81.79,81.8,81.56,81.56,27600.0,62.9832,62.9909,62.8061,62.8061,27600.0
2014-04-02 10:50:00,81.56,81.66,81.51,81.51,14600.0,62.8061,62.8831,62.7676,62.7676,14600.0
2014-04-02 10:55:00,81.54,81.59,81.48,81.52,17100.0,62.7907,62.8292,62.7445,62.7753,17100.0
2014-04-02 11:00:00,81.49,81.55,81.45,81.48,21800.0,62.7522,62.7984,62.7214,62.7445,21800.0
2014-04-02 11:05:00,81.47,81.65,81.46,81.65,13600.0,62.7368,62.8754,62.7291,62.8754,13600.0
2014-04-02 11:10:00,81.66,81.67,81.53,81.54,37400.0,62.8831,62.8908,62.783,62.7907,37400.0
2014-04-02 11:15:00,81.55,81.56,81.48,81.5,37700.0,62.7984,62.8061,62.7445,62.7599,37700.0
2014-04-02 11:20:00,81.5,81.53,81.43,81.46,31900.0,62.7599,62.783,62.706,62.7291,31900.0
2014-04-02 11:25:00,81.46,81.57,81.44,81.57,11700.0,62.7291,62.8138,62.7137,62.8138,11700.0
2014-04-02 11:30:00,81.58,81.58,81.44,81.44,13400.0,62.8215,62.8215,62.7137,62.7137,13400.0
2014-04-02 11:35:00,81.44,81.57,81.41,81.57,10600.0,62.7137,62.8138,62.6906,62.8138,10600.0
2014-04-02 11:40:00,81.57,81.66,81.54,81.66,14700.0,62.8138,62.8831,62.7907,62.8831,14700.0
2014-04-02 11:45:00,81.66,81.74,81.61,81.64,21600.0,62.8831,62.9447,62.8446,62.8677,21600.0
2014-04-02 11:50:00,81.63,81.65,81.58,81.64,5600.0,62.86,62.8754,62.8215,62.8677,5600.0
2014-04-02 11:55:00,81.65,81.66,81.58,81.62,11600.0,62.8754,62.8831,62.8215,62.8523,11600.0
2014-04-02 12:00:00,81.6,81.69,81.57,81.62,9800.0,62.8369,62.9062,62.8138,62.8523,9800.0
2014-04-02 12:05:00,81.62,81.62,81.57,81.61,9800.0,62.8523,62.8523,62.8138,62.8446,9800.0
2014-04-02 12:10:00,81.61,81.66,81.59,81.61,18400.0,62.8446,62.8831,62.8292,62.8446,18400.0
2014-04-02 12:15:00,81.62,81.78,81.62,81.68,18400.0,62.8523,62.9755,62.8523,62.8985,18400.0
2014-04-02 12:20:00,81.69,81.76,81.68,81.73,13100.0,62.9062,62.9601,62.8985,62.937,13100.0
2014-04-02 12:25:00,81.73,81.77,81.72,81.73,10800.0,62.937,62.9678,62.9293,62.937,10800.0
2014-04-02 12:30:00,81.75,81.76,81.73,81.74,7100.0,62.9524,62.9601,62.937,62.9447,7100.0
2014-04-02 12:35:00,81.75,81.76,81.73,81.74,11900.0,62.9524,62.9601,62.937,62.9447,11900.0
2014-04-02 12:40:00,81.73,81.75,81.62,81.62,24200.0,62.937,62.9524,62.8523,62.8523,24200.0
2014-04-02 12:45:00,81.62,81.65,81.59,81.65,20600.0,62.8523,62.8754,62.8292,62.8754,20600.0
2014-04-02 12:50:00,81.65,81.66,81.57,81.62,10900.0,62.8754,62.8831,62.8138,62.8523,10900.0
2014-04-02 12:55:00,81.65,81.67,81.57,81.63,45800.0,62.8754,62.8908,62.8138,62.86,45800.0
2014-04-02 13:00:00,81.62,81.64,81.55,81.6,13200.0,62.8523,62.8677,62.7984,62.8369,13200.0
2014-04-02 13:05:00,81.61,81.64,81.47,81.48,20500.0,62.8446,62.8677,62.7368,62.7445,20500.0
2014-04-02 13:10:00,81.49,81.54,81.47,81.48,18200.0,62.7522,62.7907,62.7368,62.7445,18200.0
2014-04-02 13:15:00,81.5,81.5,81.41,81.43,23900.0,62.7599,62.7599,62.6906,62.706,23900.0
2014-04-02 13:20:00,81.42,81.42,81.32,81.33,20600.0,62.6983,62.6983,62.6213,62.629,20600.0
2014-04-02 13:25:00,81.33,81.43,81.31,81.42,17900.0,62.629,62.706,62.6136,62.6983,17900.0
2014-04-02 13:30:00,81.41,81.49,81.39,81.45,18500.0,62.6906,62.7522,62.6752,62.7214,18500.0
2014-04-02 13:35:00,81.45,81.46,81.34,81.39,22500.0,62.7214,62.7291,62.6367,62.6752,22500.0
2014-04-02 13:40:00,81.34,81.36,81.25,81.29,13200.0,62.6367,62.6521,62.5674,62.5982,13200.0
2014-04-02 13:45:00,81.31,81.42,81.31,81.41,8200.0,62.6136,62.6983,62.6136,62.6906,8200.0
2014-04-02 13:50:00,81.41,81.42,81.28,81.33,30500.0,62.6906,62.6983,62.5905,62.629,30500.0
2014-04-02 13:55:00,81.33,81.33,81.25,81.28,23500.0,62.629,62.629,62.5674,62.5905,23500.0
2014-04-02 14:00:00,81.29,81.4,81.28,81.34,15200.0,62.5982,62.6829,62.5905,62.6367,15200.0
2014-04-02 14:05:00,81.35,81.4,81.31,81.4,18900.0,62.6444,62.6829,62.6136,62.6829,18900.0
2014-04-02 14:10:00,81.41,81.42,81.33,81.35,15700.0,62.6906,62.6983,62.629,62.6444,15700.0
2014-04-02 14:15:00,81.35,81.38,81.35,81.38,9900.0,62.6444,62.6675,62.6444,62.6675,9900.0
2014-04-02 14:20:00,81.36,81.36,81.22,81.23,12900.0,62.6521,62.6521,62.5443,62.552,12900.0
2014-04-02 14:25:00,81.24,81.26,81.22,81.22,14100.0,62.5597,62.5751,62.5443,62.5443,14100.0
2014-04-02 14:30:00,81.22,81.25,81.13,81.25,31500.0,62.5443,62.5674,62.475,62.5674,31500.0
2014-04-02 14:35:00,81.25,81.29,81.17,81.19,13900.0,62.5674,62.5982,62.5058,62.5212,13900.0
2014-04-02 14:40:00,81.19,81.27,81.18,81.22,15000.0,62.5212,62.5828,62.5135,62.5443,15000.0
2014-04-02 14:45:00,81.21,81.26,81.19,81.24,14600.0,62.5366,62.5751,62.5212,62.5597,14600.0
2014-04-02 14:50:00,81.23,81.35,81.23,81.32,5200.0,62.552,62.6444,62.552,62.6213,5200.0
2014-04-02 14:55:00,81.35,81.4,81.28,81.31,56500.0,62.6444,62.6829,62.5905,62.6136,56500.0
2014-04-02 15:00:00,81.31,81.34,81.28,81.3,15900.0,62.6136,62.6367,62.5905,62.6059,15900.0
2014-04-02 15:05:00,81.31,81.31,81.22,81.24,25400.0,62.6136,62.6136,62.5443,62.5597,25400.0
2014-04-02 15:10:00,81.26,81.36,81.25,81.3,23900.0,62.5751,62.6521,62.5674,62.6059,23900.0
2014-04-02 15:15:00,81.32,81.33,81.3,81.33,10700.0,62.6213,62.629,62.6059,62.629,10700.0
2014-04-02 15:20:00,81.33,81.33,81.25,81.26,17100.0,62.629,62.629,62.5674,62.5751,17100.0
2014-04-02 15:25:00,81.26,81.46,81.25,81.42,25100.0,62.5751,62.7291,62.5674,62.6983,25100.0
2014-04-02 15:30:00,81.45,81.46,81.38,81.41,37500.0,62.7214,62.7291,62.6675,62.6906,37500.0
2014-04-02 15:35:00,81.41,81.41,81.36,81.37,31500.0,62.6906,62.6906,62.6521,62.6598,31500.0
2014-04-02 15:40:00,81.36,81.41,81.36,81.4,26100.0,62.6521,62.6906,62.6521,62.6829,26100.0
2014-04-02 15:45:00,81.41,81.42,81.37,81.4,34100.0,62.6906,62.6983,62.6598,62.6829,34100.0
2014-04-02 15:50:00,81.39,81.4,81.29,81.31,58500.0,62.6752,62.6829,62.5982,62.6136,58500.0
2014-04-02 15:55:00,81.3,81.31,81.24,81.24,108400.0,62.6059,62.6136,62.5597,62.5597,108400.0
2014-04-03 09:30:00,81.35,81.62,81.26,81.27,35100.0,62.6444,62.8523,62.5751,62.5828,35100.0
2014-04-03 09:35:00,81.42,81.42,80.91,81.0,33500.0,62.6983,62.6983,62.3056,62.3749,33500.0
2014-04-03 09:40:00,81.06,81.09,80.93,80.97,16600.0,62.4211,62.4442,62.321,62.3518,16600.0
2014-04-03 09:45:00,80.95,81.02,80.87,80.97,9100.0,62.3364,62.3903,62.2748,62.3518,9100.0
2014-04-03 09:50:00,80.98,80.98,80.85,80.91,13500.0,62.3595,62.3595,62.2594,62.3056,13500.0
2014-04-03 09:55:00,80.9,81.11,80.89,81.06,12100.0,62.2979,62.4596,62.2902,62.4211,12100.0
2014-04-03 10:00:00,81.09,81.15,80.96,81.03,16200.0,62.4442,62.4904,62.3441,62.398,16200.0
2014-04-03 10:05:00,81.0,81.13,80.9,80.98,10700.0,62.3749,62.475,62.2979,62.3595,10700.0
2014-04-03 10:10:00,80.98,81.14,80.94,81.11,18700.0,62.3595,62.4827,62.3287,62.4596,18700.0
2014-04-03 10:15:00,81.11,81.22,81.05,81.18,20200.0,62.4596,62.5443,62.4134,62.5135,20200.0
2014-04-03 10:20:00,81.2,81.2,81.01,81.01,9800.0,62.5289,62.5289,62.3826,62.3826,9800.0
2014-04-03 10:25:00,81.0,81.07,80.95,81.02,22700.0,62.3749,62.4288,62.3364,62.3903,22700.0
2014-04-03 10:30:00,81.01,81.03,80.93,80.93,11200.0,62.3826,62.398,62.321,62.321,11200.0
2014-04-03 10:35:00,80.92,80.93,80.81,80.83,12800.0,62.3133,62.321,62.2286,62.244,12800.0
2014-04-03 10:40:00,80.82,80.87,80.8,80.82,13400.0,62.2363,62.2748,62.2209,62.2363,13400.0
2014-04-03 10:45:00,80.84,80.84,80.72,80.81,37900.0,62.2517,62.2517,62.1593,62.2286,37900.0
2014-04-03 10:50:00,80.82,80.82,80.71,80.72,12800.0,62.2363,62.2363,62.1516,62.1593,12800.0
2014-04-03 10:55:00,80.71,80.89,80.7,80.88,11300.0,62.1516,62.2902,62.1439,62.2825,11300.0
2014-04-03 11:00:00,80.88,80.99,80.87,80.97,9600.0,62.2825,62.3672,62.2748,62.3518,9600.0
2014-04-03 11:05:00,80.96,81.01,80.94,81.01,6000.0,62.3441,62.3826,62.3287,62.3826,6000.0
2014-04-03 11:10:00,81.02,81.1,81.02,81.03,7800.0,62.3903,62.4519,62.3903,62.398,7800.0
2014-04-03 11:15:00,81.0,81.11,81.0,81.07,8100.0,62.3749,62.4596,62.3749,62.4288,8100.0
2014-04-03 11:20:00,81.06,81.06,80.82,80.83,20200.0,62.4211,62.4211,62.2363,62.244,20200.0
2014-04-03 11:25:00,80.85,81.0,80.85,80.99,8000.0,62.2594,62.3749,62.2594,62.3672,8000.0
2014-04-03 11:30:00,80.97,81.0,80.89,80.97,17100.0,62.3518,62.3749,62.2902,62.3518,17100.0
2014-04-03 11:35:00,80.99,81.09,80.99,81.03,33900.0,62.3672,62.4442,62.3672,62.398,33900.0
2014-04-03 11:40:00,81.04,81.12,81.02,81.02,24200.0,62.4057,62.4673,62.3903,62.3903,24200.0
2014-04-03 11:45:00,81.03,81.05,80.91,81.04,16900.0,62.398,62.4134,62.3056,62.4057,16900.0
2014-04-03 11:50:00,81.04,81.07,80.98,80.99,12200.0,62.4057,62.4288,62.3595,62.3672,12200.0
2014-04-03 11:55:00,80.98,81.06,80.97,81.01,9500.0,62.3595,62.4211,62.3518,62.3826,9500.0
2014-04-03 12:00:00,80.99,81.12,80.99,81.12,21500.0,62.3672,62.4673,62.3672,62.4673,21500.0
2014-04-03 12:05:00,81.14,81.18,81.08,81.08,15100.0,62.4827,62.5135,62.4365,62.4365,15100.0
2014-04-03 12:10:00,81.07,81.09,81.06,81.06,8100.0,62.4288,62.4442,62.4211,62.4211,8100.0
2014-04-03 12:15:00,81.07,81.09,80.98,81.0,19000.0,62.4288,62.4442,62.3595,62.3749,19000.0
2014-04-03 12:20:00,80.98,81.08,80.98,81.06,10000.0,62.3595,62.4365,62.3595,62.4211,10000.0
2014-04-03 12:25:00,81.06,81.15,81.05,81.05,38300.0,62.4211,62.4904,62.4134,62.4134,38300.0
2014-04-03 12:30:00,81.05,81.07,80.96,80.97,6400.0,62.4134,62.4288,62.3441,62.3518,6400.0
2014-04-03 12:35:00,80.98,81.07,80.94,81.05,8500.0,62.3595,62.4288,62.3287,62.4134,8500.0
2014-04-03 12:40:00,81.06,81.06,80.96,80.96,6400.0,62.4211,62.4211,62.3441,62.3441,6400.0
2014-04-03 12:45:00,80.96,81.01,80.96,80.97,10400.0,62.3441,62.3826,62.3441,62.3518,10400.0
2014-04-03 12:50:00,80.98,81.0,80.96,80.99,4400.0,62.3595,62.3749,62.3441,62.3672,4400.0
2014-04-03 12:55:00,81.02,81.04,80.95,80.96,5600.0,62.3903,62.4057,62.3364,62.3441,5600.0
2014-04-03 13:00:00,80.96,81.06,80.95,81.0,9300.0,62.3441,62.4211,62.3364,62.3749,9300.0
2014-04-03 13:05:00,81.0,81.03,80.98,81.03,4500.0,62.3749,62.398,62.3595,62.398,4500.0
2014-04-03 13:10:00,81.04,81.07,81.02,81.05,12700.0,62.4057,62.4288,62.3903,62.4134,12700.0
2014-04-03 13:15:00,81.04,81.07,81.02,81.07,11100.0,62.4057,62.4288,62.3903,62.4288,11100.0
2014-04-03 13:20:00,81.08,81.13,81.07,81.07,10900.0,62.4365,62.475,62.4288,62.4288,10900.0
2014-04-03 13:25:00,81.09,81.11,81.07,81.08,11100.0,62.4442,62.4596,62.4288,62.4365,11100.0
2014-04-03 13:30:00,81.09,81.1,81.04,81.05,6000.0,62.4442,62.4519,62.4057,62.4134,6000.0
2014-04-03 13:35:00,81.04,81.1,81.03,81.09,7900.0,62.4057,62.4519,62.398,62.4442,7900.0
2014-04-03 13:40:00,81.09,81.17,81.09,81.12,11000.0,62.4442,62.5058,62.4442,62.4673,11000.0
2014-04-03 13:45:00,81.13,81.15,81.07,81.14,17500.0,62.475,62.4904,62.4288,62.4827,17500.0
2014-04-03 13:50:00,81.15,81.19,81.08,81.19,32800.0,62.4904,62.5212,62.4365,62.5212,32800.0
2014-04-03 13:55:00,81.19,81.25,81.17,81.24,28400.0,62.5212,62.5674,62.5058,62.5597,28400.0
2014-04-03 14:00:00,81.24,81.26,81.21,81.21,18500.0,62.5597,62.5751,62.5366,62.5366,18500.0
2014-04-03 14:05:00,81.21,81.24,81.13,81.22,16700.0,62.5366,62.5597,62.475,62.5443,16700.0
2014-04-03 14:10:00,81.21,81.25,81.2,81.24,8500.0,62.5366,62.5674,62.5289,62.5597,8500.0
2014-04-03 14:15:00,81.23,81.23,81.19,81.22,7700.0,62.552,62.552,62.5212,62.5443,7700.0
2014-04-03 14:20:00,81.22,81.28,81.14,81.14,34400.0,62.5443,62.5905,62.4827,62.4827,34400.0
2014-04-03 14:25:00,81.14,81.15,81.04,81.08,8300.0,62.4827,62.4904,62.4057,62.4365,8300.0
2014-04-03 14:30:00,81.08,81.09,80.99,80.99,23800.0,62.4365,62.4442,62.3672,62.3672,23800.0
2014-04-03 14:35:00,81.02,81.02,80.93,80.93,9400.0,62.3903,62.3903,62.321,62.321,9400.0
2014-04-03 14:40:00,80.95,80.98,80.92,80.97,12100.0,62.3364,62.3595,62.3133,62.3518,12100.0
2014-04-03 14:45:00,80.98,81.01,80.96,80.99,10100.0,62.3595,62.3826,62.3441,62.3672,10100.0
2014-04-03 14:50:00,81.0,81.06,80.98,81.06,12400.0,62.3749,62.4211,62.3595,62.4211,12400.0
2014-04-03 14:55:00,81.06,81.14,80.99,81.05,38100.0,62.4211,62.4827,62.3672,62.4134,38100.0
2014-04-03 15:00:00,81.05,81.21,81.05,81.2,11600.0,62.4134,62.5366,62.4134,62.5289,11600.0
2014-04-03 15:05:00,81.19,81.21,81.09,81.21,17000.0,62.5212,62.5366,62.4442,62.5366,17000.0
2014-04-03 15:10:00,81.22,81.25,81.2,81.2,22000.0,62.5443,62.5674,62.5289,62.5289,22000.0
2014-04-03 15:15:00,81.2,81.23,81.19,81.21,16300.0,62.5289,62.552,62.5212,62.5366,16300.0
2014-04-03 15:20:00,81.21,81.22,81.16,81.16,11600.0,62.5366,62.5443,62.4981,62.4981,11600.0
2014-04-03 15:25:00,81.18,81.32,81.18,81.3,13000.0,62.5135,62.6213,62.5135,62.6059,13000.0
2014-04-03 15:30:00,81.31,81.32,81.27,81.31,8300.0,62.6136,62.6213,62.5828,62.6136,8300.0
2014-04-03 15:35:00,81.31,81.37,81.29,81.35,14400.0,62.6136,62.6598,62.5982,62.6444,14400.0
2014-04-03 15:40:00,81.34,81.38,81.34,81.38,17300.0,62.6367,62.6675,62.6367,62.6675,17300.0
2014-04-03 15:45:00,81.37,81.43,81.36,81.37,21600.0,62.6598,62.706,62.6521,62.6598,21600.0
2014-04-03 15:50:00,81.37,81.4,81.36,81.37,27800.0,62.6598,62.6829,62.6521,62.6598,27800.0
2014-04-03 15:55:00,81.37,81.45,81.23,81.25,151700.0,62.6598,62.7214,62.552,62.5674,151700.0
2014-04-04 09:30:00,81.71,81.75,81.43,81.57,44700.0,62.9216,62.9524,62.706,62.8138,44700.0
2014-04-04 09:35:00,81.57,81.59,81.12,81.25,36600.0,62.8138,62.8292,62.4673,62.5674,36600.0
2014-04-04 09:40:00,81.19,81.32,81.0,81.0,27700.0,62.5212,62.6213,62.3749,62.3749,27700.0
2014-04-04 09:45:00,80.98,81.37,80.97,81.27,84800.0,62.3595,62.6598,62.3518,62.5828,84800.0
2014-04-04 09:50:00,81.28,81.37,81.12,81.15,58000.0,62.5905,62.6598,62.4673,62.4904,58000.0
2014-04-04 09:55:00,81.16,81.25,81.06,81.08,20400.0,62.4981,62.5674,62.4211,62.4365,20400.0
2014-04-04 10:00:00,81.06,81.11,80.98,81.1,18500.0,62.4211,62.4596,62.3595,62.4519,18500.0
2014-04-04 10:05:00,81.09,81.19,81.08,81.16,27400.0,62.4442,62.5212,62.4365,62.4981,27400.0
2014-04-04 10:10:00,81.17,81.25,81.16,81.22,27200.0,62.5058,62.5674,62.4981,62.5443,27200.0
2014-04-04 10:15:00,81.22,81.24,81.02,81.05,28000.0,62.5443,62.5597,62.3903,62.4134,28000.0
2014-04-04 10:20:00,81.08,81.17,81.05,81.15,16200.0,62.4365,62.5058,62.4134,62.4904,16200.0
2014-04-04 10:25:00,81.14,81.18,81.09,81.09,16900.0,62.4827,62.5135,62.4442,62.4442,16900.0
2014-04-04 10:30:00,81.1,81.19,81.1,81.17,41500.0,62.4519,62.5212,62.4519,62.5058,41500.0
2014-04-04 10:35:00,81.17,81.21,80.81,80.81,66400.0,62.5058,62.5366,62.2286,62.2286,66400.0
2014-04-04 10:40:00,80.81,80.81,80.73,80.76,52200.0,62.2286,62.2286,62.167,62.1901,52200.0
2014-04-04 10:45:00,80.74,80.85,80.63,80.67,33000.0,62.1747,62.2594,62.09,62.1208,33000.0
2014-04-04 10:50:00,80.67,80.9,80.67,80.83,8200.0,62.1208,62.2979,62.1208,62.244,8200.0
2014-04-04 10:55:00,80.82,80.93,80.73,80.78,15700.0,62.2363,62.321,62.167,62.2055,15700.0
2014-04-04 11:00:00,80.79,80.8,80.69,80.69,27500.0,62.2132,62.2209,62.1362,62.1362,27500.0
2014-04-04 11:05:00,80.68,80.7,80.59,80.62,22800.0,62.1285,62.1439,62.0592,62.0823,22800.0
2014-04-04 11:10:00,80.67,80.7,80.53,80.54,20900.0,62.1208,62.1439,62.013,62.0207,20900.0
2014-04-04 11:15:00,80.53,80.57,80.44,80.45,48400.0,62.013,62.0438,61.9437,61.9514,48400.0
2014-04-04 11:20:00,80.47,80.55,80.41,80.43,49000.0,61.9668,62.0284,61.9206,61.936,49000.0
2014-04-04 11:25:00,80.46,80.51,80.41,80.51,21300.0,61.9591,61.9976,61.9206,61.9976,21300.0
2014-04-04 11:30:00,80.52,80.56,80.34,80.42,98300.0,62.0053,62.0361,61.8667,61.9283,98300.0
2014-04-04 11:35:00,80.43,80.45,80.34,80.36,34000.0,61.936,61.9514,61.8667,61.8821,34000.0
2014-04-04 11:40:00,80.35,80.35,80.22,80.25,39900.0,61.8744,61.8744,61.7743,61.7974,39900.0
2014-04-04 11:45:00,80.24,80.24,80.1,80.16,22500.0,61.7897,61.7897,61.6818,61.728,22500.0
2014-04-04 11:50:00,80.16,80.24,80.14,80.22,11200.0,61.728,61.7897,61.7126,61.7743,11200.0
2014-04-04 11:55:00,80.22,80.37,80.21,80.35,17600.0,61.7743,61.8898,61.7666,61.8744,17600.0
2014-04-04 12:00:00,80.37,80.38,80.27,80.27,13800.0,61.8898,61.8975,61.8128,61.8128,13800.0
2014-04-04 12:05:00,80.26,80.3,80.22,80.24,19900.0,61.8051,61.8359,61.7743,61.7897,19900.0
2014-04-04 12:10:00,80.23,80.29,80.18,80.26,12200.0,61.782,61.8282,61.7435,61.8051,12200.0
2014-04-04 12:15:00,80.27,80.37,80.26,80.31,14600.0,61.8128,61.8898,61.8051,61.8436,14600.0
2014-04-04 12:20:00,80.31,80.39,80.3,80.36,8900.0,61.8436,61.9052,61.8359,61.8821,8900.0
2014-04-04 12:25:00,80.36,80.4,80.33,80.34,19700.0,61.8821,61.9129,61.859,61.8667,19700.0
2014-04-04 12:30:00,80.33,80.39,80.29,80.36,16800.0,61.859,61.9052,61.8282,61.8821,16800.0
2014-04-04 12:35:00,80.35,80.39,80.31,80.34,8000.0,61.8744,61.9052,61.8436,61.8667,8000.0
2014-04-04 12:40:00,80.34,80.38,80.31,80.34,8700.0,61.8667,61.8975,61.8436,61.8667,8700.0
2014-04-04 12:45:00,80.35,80.4,80.34,80.38,17500.0,61.8744,61.9129,61.8667,61.8975,17500.0
2014-04-04 12:50:00,80.38,80.4,80.34,80.34,19700.0,61.8975,61.9129,61.8667,61.8667,19700.0
2014-04-04 12:55:00,80.34,80.35,80.26,80.32,19200.0,61.8667,61.8744,61.8051,61.8513,19200.0
2014-04-04 13:00:00,80.32,80.37,80.16,80.24,32300.0,61.8513,61.8898,61.728,61.7897,32300.0
2014-04-04 13:05:00,80.25,80.25,80.1,80.16,25600.0,61.7974,61.7974,61.6818,61.728,25600.0
2014-04-04 13:10:00,80.17,80.25,80.17,80.2,11300.0,61.7358,61.7974,61.7358,61.7589,11300.0
2014-04-04 13:15:00,80.2,80.4,80.19,80.34,18100.0,61.7589,61.9129,61.7512,61.8667,18100.0
2014-04-04 13:20:00,80.35,80.37,80.2,80.23,13500.0,61.8744,61.8898,61.7589,61.782,13500.0
2014-04-04 13:25:00,80.22,80.31,80.22,80.26,12100.0,61.7743,61.8436,61.7743,61.8051,12100.0
2014-04-04 13:30:00,80.26,80.27,80.2,80.22,10100.0,61.8051,61.8128,61.7589,61.7743,10100.0
2014-04-04 13:35:00,80.25,80.33,80.24,80.27,6600.0,61.7974,61.859,61.7897,61.8128,6600.0
2014-04-04 13:40:00,80.27,80.35,80.23,80.26,10000.0,61.8128,61.8744,61.782,61.8051,10000.0
2014-04-04 13:45:00,80.24,80.37,80.24,80.28,11200.0,61.7897,61.8898,61.7897,61.8205,11200.0
2014-04-04 13:50:00,80.29,80.42,80.28,80.33,56700.0,61.8282,61.9283,61.8205,61.859,56700.0
2014-04-04 13:55:00,80.33,80.37,80.19,80.27,136800.0,61.859,61.8898,61.7512,61.8128,136800.0
2014-04-04 14:00:00,80.25,80.35,80.22,80.34,44100.0,61.7974,61.8744,61.7743,61.8667,44100.0
2014-04-04 14:05:00,80.35,80.35,80.22,80.24,35800.0,61.8744,61.8744,61.7743,61.7897,35800.0
2014-04-04 14:10:00,80.24,80.29,80.21,80.27,82200.0,61.7897,61.8282,61.7666,61.8128,82200.0
2014-04-04 14:15:00,80.26,80.42,80.2,80.31,89600.0,61.8051,61.9283,61.7589,61.8436,89600.0
2014-04-04 14:20:00,80.28,80.41,80.28,80.35,32400.0,61.8205,61.9206,61.8205,61.8744,32400.0
2014-04-04 14:25:00,80.34,80.38,80.31,80.35,19000.0,61.8667,61.8975,61.8436,61.8744,19000.0
2014-04-04 14:30:00,80.34,80.41,80.33,80.39,26400.0,61.8667,61.9206,61.859,61.9052,26400.0
2014-04-04 14:35:00,80.39,80.41,80.34,80.4,29200.0,61.9052,61.9206,61.8667,61.9129,29200.0
2014-04-04 14:40:00,80.41,80.5,80.38,80.45,54800.0,61.9206,61.9899,61.8975,61.9514,54800.0
2014-04-04 14:45:00,80.44,80.63,80.41,80.63,68000.0,61.9437,62.09,61.9206,62.09,68000.0
2014-04-04 14:50:00,80.64,80.75,80.63,80.74,25500.0,62.0977,62.1824,62.09,62.1747,25500.0
2014-04-04 14:55:00,80.75,80.81,80.72,80.8,20500.0,62.1824,62.2286,62.1593,62.2209,20500.0
2014-04-04 15:00:00,80.8,80.81,80.67,80.69,15700.0,62.2209,62.2286,62.1208,62.1362,15700.0
2014-04-04 15:05:00,80.67,80.68,80.6,80.63,19000.0,62.1208,62.1285,62.0669,62.09,19000.0
2014-04-04 15:10:00,80.64,80.7,80.63,80.69,19000.0,62.0977,62.1439,62.09,62.1362,19000.0
2014-04-04 15:15:00,80.7,80.76,80.67,80.76,10900.0,62.1439,62.1901,62.1208,62.1901,10900.0
2014-04-04 15:20:00,80.77,80.81,80.74,80.81,13200.0,62.1978,62.2286,62.1747,62.2286,13200.0
2014-04-04 15:25:00,80.79,80.9,80.78,80.88,11400.0,62.2132,62.2979,62.2055,62.2825,11400.0
2014-04-04 15:30:00,80.85,80.85,80.73,80.77,15300.0,62.2594,62.2594,62.167,62.1978,15300.0
2014-04-04 15:35:00,80.74,80.77,80.66,80.66,32700.0,62.1747,62.1978,62.1131,62.1131,32700.0
2014-04-04 15:40:00,80.67,80.73,80.62,80.72,71700.0,62.1208,62.167,62.0823,62.1593,71700.0
2014-04-04 15:45:00,80.71,80.75,80.64,80.73,26600.0,62.1516,62.1824,62.0977,62.167,26600.0
2014-04-04 15:50:00,80.73,80.76,80.67,80.75,34400.0,62.167,62.1901,62.1208,62.1824,34400.0
2014-04-04 15:55:00,80.74,80.81,80.72,80.76,91300.0,62.1747,62.2286,62.1593,62.1901,91300.0
2014-04-07 09:30:00,80.8,81.44,80.61,81.4,57100.0,62.2209,62.7137,62.0746,62.6829,57100.0
2014-04-07 09:35:00,81.4,81.77,81.35,81.35,35500.0,62.6829,62.9678,62.6444,62.6444,35500.0
2014-04-07 09:40:00,81.37,81.49,81.26,81.31,46100.0,62.6598,62.7522,62.5751,62.6136,46100.0
2014-04-07 09:45:00,81.23,81.35,81.13,81.25,27400.0,62.552,62.6444,62.475,62.5674,27400.0
2014-04-07 09:50:00,81.27,81.47,81.23,81.45,155200.0,62.5828,62.7368,62.552,62.7214,155200.0
2014-04-07 09:55:00,81.47,81.63,81.42,81.58,58400.0,62.7368,62.86,62.6983,62.8215,58400.0
2014-04-07 10:00:00,81.59,81.68,81.44,81.47,38600.0,62.8292,62.8985,62.7137,62.7368,38600.0
2014-04-07 10:05:00,81.47,81.55,81.41,81.49,36500.0,62.7368,62.7984,62.6906,62.7522,36500.0
2014-04-07 10:10:00,81.5,81.5,81.45,81.48,29000.0,62.7599,62.7599,62.7214,62.7445,29000.0
2014-04-07 10:15:00,81.48,81.48,81.3,81.31,30100.0,62.7445,62.7445,62.6059,62.6136,30100.0
2014-04-07 10:20:00,81.31,81.38,81.25,81.35,34900.0,62.6136,62.6675,62.5674,62.6444,34900.0
2014-04-07 10:25:00,81.36,81.52,81.36,81.52,25600.0,62.6521,62.7753,62.6521,62.7753,25600.0
2014-04-07 10:30:00,81.5,81.56,81.46,81.54,35200.0,62.7599,62.8061,62.7291,62.7907,35200.0
2014-04-07 10:35:00,81.54,81.56,81.45,81.46,44000.0,62.7907,62.8061,62.7214,62.7291,44000.0
2014-04-07 10:40:00,81.46,81.48,81.38,81.45,19400.0,62.7291,62.7445,62.6675,62.7214,19400.0
2014-04-07 10:45:00,81.45,81.46,81.19,81.23,80200.0,62.7214,62.7291,62.5212,62.552,80200.0
2014-04-07 10:50:00,81.24,81.28,81.14,81.22,31800.0,62.5597,62.5905,62.4827,62.5443,31800.0
2014-04-07 10:55:00,81.19,81.2,81.04,81.09,66600.0,62.5212,62.5289,62.4057,62.4442,66600.0
2014-04-07 11:00:00,81.08,81.09,81.01,81.04,34600.0,62.4365,62.4442,62.3826,62.4057,34600.0
2014-04-07 11:05:00,81.01,81.03,80.78,80.82,127200.0,62.3826,62.398,62.2055,62.2363,127200.0
2014-04-07 11:10:00,80.82,80.96,80.81,80.94,29900.0,62.2363,62.3441,62.2286,62.3287,29900.0
2014-04-07 11:15:00,80.94,81.06,80.93,81.06,27500.0,62.3287,62.4211,62.321,62.4211,27500.0
2014-04-07 11:20:00,81.06,81.07,80.98,81.01,14300.0,62.4211,62.4288,62.3595,62.3826,14300.0
2014-04-07 11:25:00,81.0,81.07,81.0,81.04,18800.0,62.3749,62.4288,62.3749,62.4057,18800.0
2014-04-07 11:30:00,81.05,81.17,81.04,81.11,39600.0,62.4134,62.5058,62.4057,62.4596,39600.0
2014-04-07 11:35:00,81.1,81.12,81.05,81.08,8200.0,62.4519,62.4673,62.4134,62.4365,8200.0
2014-04-07 11:40:00,81.09,81.14,81.06,81.08,12900.0,62.4442,62.4827,62.4211,62.4365,12900.0
2014-04-07 11:45:00,81.1,81.19,81.08,81.14,17100.0,62.4519,62.5212,62.4365,62.4827,17100.0
2014-04-07 11:50:00,81.14,81.18,81.12,81.14,35700.0,62.4827,62.5135,62.4673,62.4827,35700.0
2014-04-07 11:55:00,81.14,81.15,81.0,81.15,38900.0,62.4827,62.4904,62.3749,62.4904,38900.0
2014-04-07 12:00:00,81.13,81.17,81.09,81.13,13100.0,62.475,62.5058,62.4442,62.475,13100.0
2014-04-07 12:05:00,81.11,81.18,81.11,81.16,26700.0,62.4596,62.5135,62.4596,62.4981,26700.0
2014-04-07 12:10:00,81.15,81.19,81.12,81.15,16800.0,62.4904,62.5212,62.4673,62.4904,16800.0
2014-04-07 12:15:00,81.14,81.17,81.08,81.1,17500.0,62.4827,62.5058,62.4365,62.4519,17500.0
2014-04-07 12:20:00,81.08,81.13,81.08,81.11,12500.0,62.4365,62.475,62.4365,62.4596,12500.0
2014-04-07 12:25:00,81.11,81.14,81.08,81.1,10400.0,62.4596,62.4827,62.4365,62.4519,10400.0
2014-04-07 12:30:00,81.09,81.11,81.04,81.08,22600.0,62.4442,62.4596,62.4057,62.4365,22600.0
2014-04-07 12:35:00,81.07,81.17,81.07,81.1,22500.0,62.4288,62.5058,62.4288,62.4519,22500.0
2014-04-07 12:40:00,81.1,81.13,80.99,80.99,28100.0,62.4519,62.475,62.3672,62.3672,28100.0
2014-04-07 12:45:00,81.01,81.05,80.97,81.03,23000.0,62.3826,62.4134,62.3518,62.398,23000.0
2014-04-07 12:50:00,81.03,81.06,80.94,81.04,25200.0,62.398,62.4211,62.3287,62.4057,25200.0
2014-04-07 12:55:00,81.06,81.12,81.03,81.12,25300.0,62.4211,62.4673,62.398,62.4673,25300.0
2014-04-07 13:00:00,81.11,81.18,81.1,81.18,21400.0,62.4596,62.5135,62.4519,62.5135,21400.0
2014-04-07 13:05:00,81.17,81.21,81.12,81.16,28700.0,62.5058,62.5366,62.4673,62.4981,28700.0
2014-04-07 13:10:00,81.16,81.16,81.08,81.15,17600.0,62.4981,62.4981,62.4365,62.4904,17600.0
2014-04-07 13:15:00,81.15,81.15,81.07,81.12,16400.0,62.4904,62.4904,62.4288,62.4673,16400.0
2014-04-07 13:20:00,81.11,81.21,81.09,81.17,14800.0,62.4596,62.5366,62.4442,62.5058,14800.0
2014-04-07 13:25:00,81.17,81.25,81.15,81.24,18100.0,62.5058,62.5674,62.4904,62.5597,18100.0
2014-04-07 13:30:00,81.21,81.28,81.19,81.22,25400.0,62.5366,62.5905,62.5212,62.5443,25400.0
2014-04-07 13:35:00,81.21,81.22,81.08,81.13,31700.0,62.5366,62.5443,62.4365,62.475,31700.0
2014-04-07 13:40:00,81.07,81.15,81.04,81.09,31600.0,62.4288,62.4904,62.4057,62.4442,31600.0
2014-04-07 13:45:00,81.09,81.16,81.08,81.1,22600.0,62.4442,62.4981,62.4365,62.4519,22600.0
2014-04-07 13:50:00,81.09,81.16,81.08,81.09,23100.0,62.4442,62.4981,62.4365,62.4442,23100.0
2014-04-07 13:55:00,81.09,81.13,81.04,81.09,30100.0,62.4442,62.475,62.4057,62.4442,30100.0
2014-04-07 14:00:00,81.1,81.11,81.04,81.07,17100.0,62.4519,62.4596,62.4057,62.4288,17100.0
2014-04-07 14:05:00,81.09,81.09,81.01,81.07,12400.0,62.4442,62.4442,62.3826,62.4288,12400.0
2014-04-07 14:10:00,81.07,81.08,80.96,80.98,37900.0,62.4288,62.4365,62.3441,62.3595,37900.0
2014-04-07 14:15:00,80.98,81.03,80.97,81.0,36200.0,62.3595,62.398,62.3518,62.3749,36200.0
2014-04-07 14:20:00,81.0,81.03,80.97,81.01,23800.0,62.3749,62.398,62.3518,62.3826,23800.0
2014-04-07 14:25:00,81.01,81.04,80.97,80.97,20800.0,62.3826,62.4057,62.3518,62.3518,20800.0
2014-04-07 14:30:00,80.97,81.03,80.93,81.01,38400.0,62.3518,62.398,62.321,62.3826,38400.0
2014-04-07 14:35:00,81.01,81.04,80.95,81.04,11200.0,62.3826,62.4057,62.3364,62.4057,11200.0
2014-04-07 14:40:00,81.04,81.15,81.01,81.11,21400.0,62.4057,62.4904,62.3826,62.4596,21400.0
2014-04-07 14:45:00,81.12,81.17,81.07,81.15,16200.0,62.4673,62.5058,62.4288,62.4904,16200.0
2014-04-07 14:50:00,81.15,81.2,81.12,81.12,21000.0,62.4904,62.5289,62.4673,62.4673,21000.0
2014-04-07 14:55:00,81.11,81.13,81.04,81.07,49100.0,62.4596,62.475,62.4057,62.4288,49100.0
2014-04-07 15:00:00,81.03,81.08,81.01,81.06,68800.0,62.398,62.4365,62.3826,62.4211,68800.0
2014-04-07 15:05:00,81.04,81.05,81.0,81.01,24000.0,62.4057,62.4134,62.3749,62.3826,24000.0
2014-04-07 15:10:00,81.02,81.08,80.99,81.06,28600.0,62.3903,62.4365,62.3672,62.4211,28600.0
2014-04-07 15:15:00,81.08,81.08,81.03,81.04,11500.0,62.4365,62.4365,62.398,62.4057,11500.0
2014-04-07 15:20:00,81.04,81.05,80.99,81.01,365600.0,62.4057,62.4134,62.3672,62.3826,365600.0
2014-04-07 15:25:00,81.03,81.11,81.03,81.04,11300.0,62.398,62.4596,62.398,62.4057,11300.0
2014-04-07 15:30:00,81.05,81.06,80.99,81.02,170100.0,62.4134,62.4211,62.3672,62.3903,170100.0
2014-04-07 15:35:00,81.03,81.08,80.97,80.98,19700.0,62.398,62.4365,62.3518,62.3595,19700.0
2014-04-07 15:40:00,80.98,80.98,80.86,80.89,21300.0,62.3595,62.3595,62.2671,62.2902,21300.0
2014-04-07 15:45:00,80.87,80.92,80.76,80.8,139400.0,62.2748,62.3133,62.1901,62.2209,139400.0
2014-04-07 15:50:00,80.78,80.82,80.64,80.64,38500.0,62.2055,62.2363,62.0977,62.0977,38500.0
2014-04-07 15:55:00,80.66,80.74,80.64,80.68,104300.0,62.1131,62.1747,62.0977,62.1285,104300.0
2014-04-08 09:30:00,80.68,81.09,80.65,81.09,40400.0,62.3724,62.6894,62.3492,62.6894,40400.0
2014-04-08 09:35:00,81.02,81.07,80.85,80.86,75700.0,62.6353,62.6739,62.5038,62.5116,75700.0
2014-04-08 09:40:00,80.89,81.01,80.76,80.76,40100.0,62.5348,62.6275,62.4343,62.4343,40100.0
2014-04-08 09:45:00,80.8,80.89,80.64,80.65,38700.0,62.4652,62.5348,62.3415,62.3492,38700.0
2014-04-08 09:50:00,80.65,80.74,80.6,80.6,38800.0,62.3492,62.4188,62.3106,62.3106,38800.0
2014-04-08 09:55:00,80.59,80.63,80.46,80.56,36900.0,62.3028,62.3338,62.2023,62.2797,36900.0
2014-04-08 10:00:00,80.56,80.63,80.41,80.42,73800.0,62.2797,62.3338,62.1637,62.1714,73800.0
2014-04-08 10:05:00,80.42,80.63,80.39,80.6,41600.0,62.1714,62.3338,62.1482,62.3106,41600.0
2014-04-08 10:10:00,80.6,80.72,80.57,80.66,20000.0,62.3106,62.4033,62.2874,62.357,20000.0
2014-04-08 10:15:00,80.67,80.68,80.52,80.55,60200.0,62.3647,62.3724,62.2487,62.2719,60200.0
2014-04-08 10:20:00,80.55,80.58,80.35,80.35,99300.0,62.2719,62.2951,62.1173,62.1173,99300.0
2014-04-08 10:25:00,80.34,80.42,80.3,80.33,28900.0,62.1096,62.1714,62.0786,62.1018,28900.0
2014-04-08 10:30:00,80.33,80.41,80.29,80.29,55800.0,62.1018,62.1637,62.0709,62.0709,55800.0
2014-04-08 10:35:00,80.29,80.37,80.25,80.26,48600.0,62.0709,62.1328,62.04,62.0477,48600.0
2014-04-08 10:40:00,80.25,80.28,80.17,80.26,30800.0,62.04,62.0632,61.9781,62.0477,30800.0
2014-04-08 10:45:00,80.28,80.36,80.26,80.26,31000.0,62.0632,62.125,62.0477,62.0477,31000.0
2014-04-08 10:50:00,80.28,80.33,80.26,80.29,69400.0,62.0632,62.1018,62.0477,62.0709,69400.0
2014-04-08 10:55:00,80.27,80.35,80.24,80.27,40800.0,62.0555,62.1173,62.0323,62.0555,40800.0
2014-04-08 11:00:00,80.27,80.33,80.24,80.32,27000.0,62.0555,62.1018,62.0323,62.0941,27000.0
2014-04-08 11:05:00,80.29,80.32,80.27,80.29,26600.0,62.0709,62.0941,62.0555,62.0709,26600.0
2014-04-08 11:10:00,80.3,80.34,80.25,80.34,65700.0,62.0786,62.1096,62.04,62.1096,65700.0
2014-04-08 11:15:00,80.34,80.6,80.34,80.58,34700.0,62.1096,62.3106,62.1096,62.2951,34700.0
2014-04-08 11:20:00,80.57,80.59,80.54,80.58,22400.0,62.2874,62.3028,62.2642,62.2951,22400.0
2014-04-08 11:25:00,80.6,80.7,80.58,80.65,16500.0,62.3106,62.3879,62.2951,62.3492,16500.0
2014-04-08 11:30:00,80.66,80.67,80.62,80.62,19200.0,62.357,62.3647,62.326,62.326,19200.0
2014-04-08 11:35:00,80.61,80.61,80.57,80.61,28600.0,62.3183,62.3183,62.2874,62.3183,28600.0
2014-04-08 11:40:00,80.61,80.61,80.55,80.58,12200.0,62.3183,62.3183,62.2719,62.2951,12200.0
2014-04-08 11:45:00,80.58,80.61,80.55,80.59,12400.0,62.2951,62.3183,62.2719,62.3028,12400.0
2014-04-08 11:50:00,80.61,80.69,80.61,80.65,12100.0,62.3183,62.3802,62.3183,62.3492,12100.0
2014-04-08 11:55:00,80.69,80.8,80.69,80.76,23300.0,62.3802,62.4652,62.3802,62.4343,23300.0
2014-04-08 12:00:00,80.75,80.8,80.69,80.79,9900.0,62.4265,62.4652,62.3802,62.4575,9900.0
2014-04-08 12:05:00,80.78,80.8,80.69,80.69,15700.0,62.4497,62.4652,62.3802,62.3802,15700.0
2014-04-08 12:10:00,80.7,80.7,80.66,80.68,9700.0,62.3879,62.3879,62.357,62.3724,9700.0
2014-04-08 12:15:00,80.7,80.76,80.68,80.71,12100.0,62.3879,62.4343,62.3724,62.3956,12100.0
2014-04-08 12:20:00,80.7,80.78,80.69,80.75,13500.0,62.3879,62.4497,62.3802,62.4265,13500.0
2014-04-08 12:25:00,80.77,80.77,80.7,80.73,12000.0,62.442,62.442,62.3879,62.4111,12000.0
2014-04-08 12:30:00,80.74,80.76,80.71,80.72,14800.0,62.4188,62.4343,62.3956,62.4033,14800.0
2014-04-08 12:35:00,80.72,80.75,80.71,80.73,14200.0,62.4033,62.4265,62.3956,62.4111,14200.0
2014-04-08 12:40:00,80.74,80.75,80.69,80.69,21400.0,62.4188,62.4265,62.3802,62.3802,21400.0
2014-04-08 12:45:00,80.69,80.75,80.68,80.69,11600.0,62.3802,62.4265,62.3724,62.3802,11600.0
2014-04-08 12:50:00,80.69,80.7,80.65,80.68,9500.0,62.3802,62.3879,62.3492,62.3724,9500.0
2014-04-08 12:55:00,80.67,80.69,80.6,80.64,16500.0,62.3647,62.3802,62.3106,62.3415,16500.0
2014-04-08 13:00:00,80.64,80.72,80.63,80.7,10500.0,62.3415,62.4033,62.3338,62.3879,10500.0
2014-04-08 13:05:00,80.7,80.72,80.69,80.71,11300.0,62.3879,62.4033,62.3802,62.3956,11300.0
2014-04-08 13:10:00,80.72,80.77,80.72,80.77,14900.0,62.4033,62.442,62.4033,62.442,14900.0
2014-04-08 13:15:00,80.78,80.8,80.77,80.78,18400.0,62.4497,62.4652,62.442,62.4497,18400.0
2014-04-08 13:20:00,80.78,80.86,80.77,80.83,23300.0,62.4497,62.5116,62.442,62.4884,23300.0
2014-04-08 13:25:00,80.83,80.88,80.83,80.86,49100.0,62.4884,62.527,62.4884,62.5116,49100.0
2014-04-08 13:30:00,80.85,80.86,80.81,80.82,22400.0,62.5038,62.5116,62.4729,62.4807,22400.0
2014-04-08 13:35:00,80.81,80.87,80.81,80.85,41300.0,62.4729,62.5193,62.4729,62.5038,41300.0
2014-04-08 13:40:00,80.83,80.89,80.83,80.89,25000.0,62.4884,62.5348,62.4884,62.5348,25000.0
2014-04-08 13:45:00,80.89,80.95,80.87,80.93,32300.0,62.5348,62.5812,62.5193,62.5657,32300.0
2014-04-08 13:50:00,80.95,81.06,80.93,81.06,18600.0,62.5812,62.6662,62.5657,62.6662,18600.0
2014-04-08 13:55:00,81.06,81.17,81.06,81.17,23700.0,62.6662,62.7512,62.6662,62.7512,23700.0
2014-04-08 14:00:00,81.16,81.22,81.14,81.16,23500.0,62.7435,62.7899,62.728,62.7435,23500.0
2014-04-08 14:05:00,81.15,81.16,81.1,81.13,24700.0,62.7358,62.7435,62.6971,62.7203,24700.0
2014-04-08 14:10:00,81.11,81.15,81.09,81.14,29900.0,62.7048,62.7358,62.6894,62.728,29900.0
2014-04-08 14:15:00,81.14,81.21,81.14,81.2,16300.0,62.728,62.7822,62.728,62.7744,16300.0
2014-04-08 14:20:00,81.21,81.22,81.17,81.21,13000.0,62.7822,62.7899,62.7512,62.7822,13000.0
2014-04-08 14:25:00,81.22,81.23,81.19,81.21,12900.0,62.7899,62.7976,62.7667,62.7822,12900.0
2014-04-08 14:30:00,81.23,81.26,81.22,81.24,19100.0,62.7976,62.8208,62.7899,62.8053,19100.0
2014-04-08 14:35:00,81.24,81.26,81.23,81.23,9900.0,62.8053,62.8208,62.7976,62.7976,9900.0
2014-04-08 14:40:00,81.25,81.28,81.21,81.22,14900.0,62.8131,62.8363,62.7822,62.7899,14900.0
2014-04-08 14:45:00,81.22,81.33,81.22,81.31,15200.0,62.7899,62.8749,62.7899,62.8595,15200.0
2014-04-08 14:50:00,81.31,81.34,81.29,81.3,13500.0,62.8595,62.8827,62.844,62.8517,13500.0
2014-04-08 14:55:00,81.31,81.37,81.31,81.37,19500.0,62.8595,62.9058,62.8595,62.9058,19500.0
2014-04-08 15:00:00,81.36,81.37,81.32,81.34,16400.0,62.8981,62.9058,62.8672,62.8827,16400.0
2014-04-08 15:05:00,81.34,81.39,81.34,81.35,27200.0,62.8827,62.9213,62.8827,62.8904,27200.0
2014-04-08 15:10:00,81.36,81.39,81.33,81.39,20000.0,62.8981,62.9213,62.8749,62.9213,20000.0
2014-04-08 15:15:00,81.4,81.43,81.37,81.39,29300.0,62.929,62.9522,62.9058,62.9213,29300.0
2014-04-08 15:20:00,81.38,81.45,81.38,81.43,24000.0,62.9136,62.9677,62.9136,62.9522,24000.0
2014-04-08 15:25:00,81.43,81.53,81.43,81.5,20800.0,62.9522,63.0295,62.9522,63.0064,20800.0
2014-04-08 15:30:00,81.5,81.53,81.48,81.53,29800.0,63.0064,63.0295,62.9909,63.0295,29800.0
2014-04-08 15:35:00,81.52,81.63,81.52,81.63,41600.0,63.0218,63.1069,63.0218,63.1069,41600.0
2014-04-08 15:40:00,81.63,81.68,81.6,81.6,48300.0,63.1069,63.1455,63.0837,63.0837,48300.0
2014-04-08 15:45:00,81.6,81.62,81.48,81.48,149700.0,63.0837,63.0991,62.9909,62.9909,149700.0
2014-04-08 15:50:00,81.48,81.52,81.47,81.5,131600.0,62.9909,63.0218,62.9832,63.0064,131600.0
2014-04-08 15:55:00,81.5,81.62,81.49,81.5,169800.0,63.0064,63.0991,62.9986,63.0064,169800.0
2014-04-09 09:30:00,81.65,81.75,81.4,81.48,25900.0,63.1223,63.1996,62.929,62.9909,25900.0
2014-04-09 09:35:00,81.47,81.58,81.07,81.5,21500.0,62.9832,63.0682,62.6739,63.0064,21500.0
2014-04-09 09:40:00,81.48,81.49,81.25,81.31,24800.0,62.9909,62.9986,62.8131,62.8595,24800.0
2014-04-09 09:45:00,81.32,81.45,81.29,81.35,15900.0,62.8672,62.9677,62.844,62.8904,15900.0
2014-04-09 09:50:00,81.35,81.44,81.27,81.4,15800.0,62.8904,62.96,62.8285,62.929,15800.0
2014-04-09 09:55:00,81.4,81.52,81.38,81.45,13300.0,62.929,63.0218,62.9136,62.9677,13300.0
2014-04-09 10:00:00,81.45,81.64,81.42,81.54,20900.0,62.9677,63.1146,62.9445,63.0373,20900.0
2014-04-09 10:05:00,81.52,81.56,81.45,81.56,11200.0,63.0218,63.0527,62.9677,63.0527,11200.0
2014-04-09 10:10:00,81.53,81.61,81.44,81.44,8000.0,63.0295,63.0914,62.96,62.96,8000.0
2014-04-09 10:15:00,81.47,81.59,81.42,81.52,17700.0,62.9832,63.0759,62.9445,63.0218,17700.0
2014-04-09 10:20:00,81.53,81.63,81.5,81.63,29400.0,63.0295,63.1069,63.0064,63.1069,29400.0
2014-04-09 10:25:00,81.63,81.7,81.57,81.57,38200.0,63.1069,63.161,63.0605,63.0605,38200.0
2014-04-09 10:30:00,81.58,81.65,81.51,81.53,11500.0,63.0682,63.1223,63.0141,63.0295,11500.0
2014-04-09 10:35:00,81.53,81.57,81.45,81.46,6500.0,63.0295,63.0605,62.9677,62.9754,6500.0
2014-04-09 10:40:00,81.46,81.49,81.34,81.34,13700.0,62.9754,62.9986,62.8827,62.8827,13700.0
2014-04-09 10:45:00,81.35,81.41,81.3,81.3,12100.0,62.8904,62.9368,62.8517,62.8517,12100.0
2014-04-09 10:50:00,81.32,81.35,81.29,81.34,17200.0,62.8672,62.8904,62.844,62.8827,17200.0
2014-04-09 10:55:00,81.34,81.4,81.33,81.37,9500.0,62.8827,62.929,62.8749,62.9058,9500.0
2014-04-09 11:00:00,81.35,81.4,81.29,81.31,25900.0,62.8904,62.929,62.844,62.8595,25900.0
2014-04-09 11:05:00,81.33,81.36,81.31,81.33,9900.0,62.8749,62.8981,62.8595,62.8749,9900.0
2014-04-09 11:10:00,81.33,81.34,81.29,81.33,13400.0,62.8749,62.8827,62.844,62.8749,13400.0
2014-04-09 11:15:00,81.32,81.38,81.3,81.37,30100.0,62.8672,62.9136,62.8517,62.9058,30100.0
2014-04-09 11:20:00,81.35,81.37,81.31,81.33,34200.0,62.8904,62.9058,62.8595,62.8749,34200.0
2014-04-09 11:25:00,81.34,81.35,81.26,81.27,15400.0,62.8827,62.8904,62.8208,62.8285,15400.0
2014-04-09 11:30:00,81.26,81.33,81.23,81.25,11100.0,62.8208,62.8749,62.7976,62.8131,11100.0
2014-04-09 11:35:00,81.25,81.3,81.25,81.28,5400.0,62.8131,62.8517,62.8131,62.8363,5400.0
2014-04-09 11:40:00,81.27,81.31,81.25,81.26,9400.0,62.8285,62.8595,62.8131,62.8208,9400.0
2014-04-09 11:45:00,81.27,81.4,81.27,81.34,7100.0,62.8285,62.929,62.8285,62.8827,7100.0
2014-04-09 11:50:00,81.34,81.36,81.25,81.25,9200.0,62.8827,62.8981,62.8131,62.8131,9200.0
2014-04-09 11:55:00,81.25,81.3,81.25,81.26,5500.0,62.8131,62.8517,62.8131,62.8208,5500.0
2014-04-09 12:00:00,81.25,81.35,81.23,81.32,27600.0,62.8131,62.8904,62.7976,62.8672,27600.0
2014-04-09 12:05:00,81.31,81.32,81.28,81.31,11100.0,62.8595,62.8672,62.8363,62.8595,11100.0
2014-04-09 12:10:00,81.33,81.33,81.25,81.25,6200.0,62.8749,62.8749,62.8131,62.8131,6200.0
2014-04-09 12:15:00,81.27,81.29,81.26,81.26,5400.0,62.8285,62.844,62.8208,62.8208,5400.0
2014-04-09 12:20:00,81.28,81.3,81.26,81.29,6000.0,62.8363,62.8517,62.8208,62.844,6000.0
2014-04-09 12:25:00,81.28,81.37,81.27,81.34,84600.0,62.8363,62.9058,62.8285,62.8827,84600.0
2014-04-09 12:30:00,81.36,81.41,81.35,81.39,9800.0,62.8981,62.9368,62.8904,62.9213,9800.0
2014-04-09 12:35:00,81.38,81.41,81.32,81.32,6100.0,62.9136,62.9368,62.8672,62.8672,6100.0
2014-04-09 12:40:00,81.33,81.39,81.31,81.38,8200.0,62.8749,62.9213,62.8595,62.9136,8200.0
2014-04-09 12:45:00,81.4,81.47,81.4,81.45,38000.0,62.929,62.9832,62.929,62.9677,38000.0
2014-04-09 12:50:00,81.43,81.44,81.37,81.37,8100.0,62.9522,62.96,62.9058,62.9058,8100.0
2014-04-09 12:55:00,81.37,81.37,81.24,81.24,12400.0,62.9058,62.9058,62.8053,62.8053,12400.0
2014-04-09 13:00:00,81.26,81.27,81.13,81.14,46900.0,62.8208,62.8285,62.7203,62.728,46900.0
2014-04-09 13:05:00,81.13,81.13,81.08,81.1,10800.0,62.7203,62.7203,62.6817,62.6971,10800.0
2014-04-09 13:10:00,81.11,81.11,81.08,81.1,11400.0,62.7048,62.7048,62.6817,62.6971,11400.0
2014-04-09 13:15:00,81.1,81.1,80.97,80.99,13600.0,62.6971,62.6971,62.5966,62.6121,13600.0
2014-04-09 13:20:00,80.99,81.01,80.97,80.98,14300.0,62.6121,62.6275,62.5966,62.6043,14300.0
2014-04-09 13:25:00,80.97,80.98,80.95,80.95,6200.0,62.5966,62.6043,62.5812,62.5812,6200.0
2014-04-09 13:30:00,80.96,80.97,80.92,80.92,5500.0,62.5889,62.5966,62.558,62.558,5500.0
2014-04-09 13:35:00,80.92,80.96,80.91,80.95,9400.0,62.558,62.5889,62.5502,62.5812,9400.0
2014-04-09 13:40:00,80.97,81.0,80.97,80.99,4700.0,62.5966,62.6198,62.5966,62.6121,4700.0
2014-04-09 13:45:00,81.0,81.01,80.97,81.0,4100.0,62.6198,62.6275,62.5966,62.6198,4100.0
2014-04-09 13:50:00,81.0,81.05,81.0,81.04,4900.0,62.6198,62.6585,62.6198,62.6507,4900.0
2014-04-09 13:55:00,81.05,81.07,81.01,81.07,9000.0,62.6585,62.6739,62.6275,62.6739,9000.0
2014-04-09 14:00:00,81.07,81.55,81.07,81.55,22900.0,62.6739,63.045,62.6739,63.045,22900.0
2014-04-09 14:05:00,81.55,81.61,81.37,81.43,22400.0,63.045,63.0914,62.9058,62.9522,22400.0
2014-04-09 14:10:00,81.44,81.5,81.43,81.48,16700.0,62.96,63.0064,62.9522,62.9909,16700.0
2014-04-09 14:15:00,81.47,81.51,81.45,81.5,20900.0,62.9832,63.0141,62.9677,63.0064,20900.0
2014-04-09 14:20:00,81.5,81.58,81.48,81.58,28900.0,63.0064,63.0682,62.9909,63.0682,28900.0
2014-04-09 14:25:00,81.56,81.59,81.5,81.52,62900.0,63.0527,63.0759,63.0064,63.0218,62900.0
2014-04-09 14:30:00,81.53,81.57,81.5,81.51,7600.0,63.0295,63.0605,63.0064,63.0141,7600.0
2014-04-09 14:35:00,81.53,81.57,81.52,81.56,3900.0,63.0295,63.0605,63.0218,63.0527,3900.0
2014-04-09 14:40:00,81.56,81.56,81.47,81.48,10800.0,63.0527,63.0527,62.9832,62.9909,10800.0
2014-04-09 14:45:00,81.49,81.53,81.45,81.47,10600.0,62.9986,63.0295,62.9677,62.9832,10600.0
2014-04-09 14:50:00,81.48,81.59,81.48,81.54,31400.0,62.9909,63.0759,62.9909,63.0373,31400.0
2014-04-09 14:55:00,81.54,81.55,81.47,81.51,24900.0,63.0373,63.045,62.9832,63.0141,24900.0
2014-04-09 15:00:00,81.51,81.53,81.44,81.52,17000.0,63.0141,63.0295,62.96,63.0218,17000.0
2014-04-09 15:05:00,81.51,81.59,81.5,81.56,16800.0,63.0141,63.0759,63.0064,63.0527,16800.0
2014-04-09 15:10:00,81.56,81.62,81.52,81.61,23900.0,63.0527,63.0991,63.0218,63.0914,23900.0
2014-04-09 15:15:00,81.62,81.66,81.55,81.6,47400.0,63.0991,63.13,63.045,63.0837,47400.0
2014-04-09 15:20:00,81.6,81.66,81.57,81.64,18100.0,63.0837,63.13,63.0605,63.1146,18100.0
2014-04-09 15:25:00,81.64,81.73,81.63,81.73,25300.0,63.1146,63.1842,63.1069,63.1842,25300.0
2014-04-09 15:30:00,81.71,81.76,81.64,81.76,20300.0,63.1687,63.2074,63.1146,63.2074,20300.0
2014-04-09 15:35:00,81.76,81.86,81.74,81.83,33800.0,63.2074,63.2847,63.1919,63.2615,33800.0
2014-04-09 15:40:00,81.82,81.91,81.79,81.89,21400.0,63.2537,63.3233,63.2305,63.3079,21400.0
2014-04-09 15:45:00,81.9,81.94,81.89,81.92,37000.0,63.3156,63.3465,63.3079,63.331,37000.0
2014-04-09 15:50:00,81.92,81.96,81.88,81.92,50700.0,63.331,63.362,63.3001,63.331,50700.0
2014-04-09 15:55:00,81.92,82.0,81.79,81.86,204900.0,63.331,63.3929,63.2305,63.2847,204900.0
2014-04-10 09:30:00,81.85,81.98,81.31,81.41,26500.0,63.2769,63.3774,62.8595,62.9368,26500.0
2014-04-10 09:35:00,81.49,81.88,81.42,81.8,15900.0,62.9986,63.3001,62.9445,63.2383,15900.0
2014-04-10 09:40:00,81.8,81.99,81.72,81.86,15900.0,63.2383,63.3852,63.1764,63.2847,15900.0
2014-04-10 09:45:00,81.8,81.85,81.7,81.72,8500.0,63.2383,63.2769,63.161,63.1764,8500.0
2014-04-10 09:50:00,81.73,81.87,81.71,81.75,19700.0,63.1842,63.2924,63.1687,63.1996,19700.0
2014-04-10 09:55:00,81.75,81.75,81.56,81.59,7400.0,63.1996,63.1996,63.0527,63.0759,7400.0
2014-04-10 10:00:00,81.59,81.77,81.46,81.75,16500.0,63.0759,63.2151,62.9754,63.1996,16500.0
2014-04-10 10:05:00,81.73,81.83,81.65,81.83,8400.0,63.1842,63.2615,63.1223,63.2615,8400.0
2014-04-10 10:10:00,81.82,81.92,81.75,81.76,9400.0,63.2537,63.331,63.1996,63.2074,9400.0
2014-04-10 10:15:00,81.75,81.88,81.7,81.81,20700.0,63.1996,63.3001,63.161,63.246,20700.0
2014-04-10 10:20:00,81.81,82.02,81.76,82.02,38800.0,63.246,63.4084,63.2074,63.4084,38800.0
2014-04-10 10:25:00,82.01,82.14,81.99,82.12,13900.0,63.4006,63.5011,63.3852,63.4857,13900.0
2014-04-10 10:30:00,82.1,82.25,82.09,82.25,38500.0,63.4702,63.5862,63.4625,63.5862,38500.0
2014-04-10 10:35:00,82.26,82.34,82.21,82.21,16100.0,63.5939,63.6557,63.5552,63.5552,16100.0
2014-04-10 10:40:00,82.23,82.23,82.15,82.15,6200.0,63.5707,63.5707,63.5089,63.5089,6200.0
2014-04-10 10:45:00,82.14,82.15,82.06,82.07,8800.0,63.5011,63.5089,63.4393,63.447,8800.0
2014-04-10 10:50:00,82.06,82.09,81.96,82.06,24200.0,63.4393,63.4625,63.362,63.4393,24200.0
2014-04-10 10:55:00,82.07,82.21,82.05,82.16,65100.0,63.447,63.5552,63.4315,63.5166,65100.0
2014-04-10 11:00:00,82.15,82.15,82.02,82.06,14200.0,63.5089,63.5089,63.4084,63.4393,14200.0
2014-04-10 11:05:00,82.01,82.01,81.84,81.98,11400.0,63.4006,63.4006,63.2692,63.3774,11400.0
2014-04-10 11:10:00,81.95,81.99,81.89,81.99,11100.0,63.3542,63.3852,63.3079,63.3852,11100.0
2014-04-10 11:15:00,82.01,82.03,81.94,81.95,11300.0,63.4006,63.4161,63.3465,63.3542,11300.0
2014-04-10 11:20:00,81.96,81.98,81.94,81.94,7900.0,63.362,63.3774,63.3465,63.3465,7900.0
2014-04-10 11:25:00,81.94,81.94,81.75,81.75,11400.0,63.3465,63.3465,63.1996,63.1996,11400.0
2014-04-10 11:30:00,81.75,81.89,81.75,81.89,13400.0,63.1996,63.3079,63.1996,63.3079,13400.0
2014-04-10 11:35:00,81.86,81.93,81.86,81.93,8900.0,63.2847,63.3388,63.2847,63.3388,8900.0
2014-04-10 11:40:00,81.92,82.02,81.88,82.02,12100.0,63.331,63.4084,63.3001,63.4084,12100.0
2014-04-10 11:45:00,82.01,82.09,81.98,82.09,8900.0,63.4006,63.4625,63.3774,63.4625,8900.0
2014-04-10 11:50:00,82.1,82.12,82.01,82.03,6600.0,63.4702,63.4857,63.4006,63.4161,6600.0
2014-04-10 11:55:00,82.02,82.04,81.95,82.0,12400.0,63.4084,63.4238,63.3542,63.3929,12400.0
2014-04-10 12:00:00,81.98,82.05,81.78,81.91,25200.0,63.3774,63.4315,63.2228,63.3233,25200.0
2014-04-10 12:05:00,81.9,81.97,81.87,81.89,67700.0,63.3156,63.3697,63.2924,63.3079,67700.0
2014-04-10 12:10:00,81.87,81.89,81.77,81.78,8200.0,63.2924,63.3079,63.2151,63.2228,8200.0
2014-04-10 12:15:00,81.77,81.86,81.77,81.8,8500.0,63.2151,63.2847,63.2151,63.2383,8500.0
2014-04-10 12:20:00,81.8,81.83,81.74,81.74,12600.0,63.2383,63.2615,63.1919,63.1919,12600.0
2014-04-10 12:25:00,81.76,81.81,81.74,81.75,7000.0,63.2074,63.246,63.1919,63.1996,7000.0
2014-04-10 12:30:00,81.75,81.81,81.75,81.78,27300.0,63.1996,63.246,63.1996,63.2228,27300.0
2014-04-10 12:35:00,81.76,81.77,81.71,81.72,31200.0,63.2074,63.2151,63.1687,63.1764,31200.0
2014-04-10 12:40:00,81.71,81.73,81.63,81.67,42800.0,63.1687,63.1842,63.1069,63.1378,42800.0
2014-04-10 12:45:00,81.68,81.69,81.51,81.57,61500.0,63.1455,63.1532,63.0141,63.0605,61500.0
2014-04-10 12:50:00,81.57,81.57,81.48,81.55,6500.0,63.0605,63.0605,62.9909,63.045,6500.0
2014-04-10 12:55:00,81.56,81.56,81.4,81.43,8700.0,63.0527,63.0527,62.929,62.9522,8700.0
2014-04-10 13:00:00,81.43,81.45,81.36,81.4,71700.0,62.9522,62.9677,62.8981,62.929,71700.0
2014-04-10 13:05:00,81.41,81.51,81.41,81.49,8500.0,62.9368,63.0141,62.9368,62.9986,8500.0
2014-04-10 13:10:00,81.5,81.51,81.33,81.33,23900.0,63.0064,63.0141,62.8749,62.8749,23900.0
2014-04-10 13:15:00,81.32,81.32,81.23,81.25,9500.0,62.8672,62.8672,62.7976,62.8131,9500.0
2014-04-10 13:20:00,81.26,81.35,81.23,81.32,17300.0,62.8208,62.8904,62.7976,62.8672,17300.0
2014-04-10 13:25:00,81.35,81.49,81.35,81.46,27700.0,62.8904,62.9986,62.8904,62.9754,27700.0
2014-04-10 13:30:00,81.46,81.57,81.46,81.55,15000.0,62.9754,63.0605,62.9754,63.045,15000.0
2014-04-10 13:35:00,81.56,81.59,81.55,81.55,105500.0,63.0527,63.0759,63.045,63.045,105500.0
2014-04-10 13:40:00,81.56,81.56,81.39,81.42,16300.0,63.0527,63.0527,62.9213,62.9445,16300.0
2014-04-10 13:45:00,81.42,81.51,81.4,81.47,13900.0,62.9445,63.0141,62.929,62.9832,13900.0
2014-04-10 13:50:00,81.46,81.47,81.38,81.47,7900.0,62.9754,62.9832,62.9136,62.9832,7900.0
2014-04-10 13:55:00,81.48,81.52,81.45,81.5,7300.0,62.9909,63.0218,62.9677,63.0064,7300.0
2014-04-10 14:00:00,81.49,81.52,81.47,81.49,7900.0,62.9986,63.0218,62.9832,62.9986,7900.0
2014-04-10 14:05:00,81.5,81.61,81.5,81.56,13700.0,63.0064,63.0914,63.0064,63.0527,13700.0
2014-04-10 14:10:00,81.57,81.7,81.56,81.68,19300.0,63.0605,63.161,63.0527,63.1455,19300.0
2014-04-10 14:15:00,81.69,81.74,81.6,81.65,12200.0,63.1532,63.1919,63.0837,63.1223,12200.0
2014-04-10 14:20:00,81.64,81.71,81.63,81.65,17000.0,63.1146,63.1687,63.1069,63.1223,17000.0
2014-04-10 14:25:00,81.66,81.66,81.52,81.55,20000.0,63.13,63.13,63.0218,63.045,20000.0
2014-04-10 14:30:00,81.55,81.57,81.51,81.57,26400.0,63.045,63.0605,63.0141,63.0605,26400.0
2014-04-10 14:35:00,81.57,81.58,81.48,81.58,24700.0,63.0605,63.0682,62.9909,63.0682,24700.0
2014-04-10 14:40:00,81.58,81.63,81.54,81.59,28900.0,63.0682,63.1069,63.0373,63.0759,28900.0
2014-04-10 14:45:00,81.59,81.6,81.49,81.51,42800.0,63.0759,63.0837,62.9986,63.0141,42800.0
2014-04-10 14:50:00,81.5,81.59,81.48,81.52,15500.0,63.0064,63.0759,62.9909,63.0218,15500.0
2014-04-10 14:55:00,81.54,81.59,81.51,81.58,19200.0,63.0373,63.0759,63.0141,63.0682,19200.0
2014-04-10 15:00:00,81.58,81.6,81.44,81.45,63400.0,63.0682,63.0837,62.96,62.9677,63400.0
2014-04-10 15:05:00,81.45,81.46,81.3,81.3,78000.0,62.9677,62.9754,62.8517,62.8517,78000.0
2014-04-10 15:10:00,81.31,81.42,81.29,81.36,25500.0,62.8595,62.9445,62.844,62.8981,25500.0
2014-04-10 15:15:00,81.37,81.56,81.36,81.56,50600.0,62.9058,63.0527,62.8981,63.0527,50600.0
2014-04-10 15:20:00,81.54,81.55,81.42,81.44,39200.0,63.0373,63.045,62.9445,62.96,39200.0
2014-04-10 15:25:00,81.44,81.63,81.44,81.57,37500.0,62.96,63.1069,62.96,63.0605,37500.0
2014-04-10 15:30:00,81.58,81.74,81.54,81.71,42500.0,63.0682,63.1919,63.0373,63.1687,42500.0
2014-04-10 15:35:00,81.72,81.91,81.71,81.9,55800.0,63.1764,63.3233,63.1687,63.3156,55800.0
2014-04-10 15:40:00,81.9,82.08,81.87,82.02,106300.0,63.3156,63.4547,63.2924,63.4084,106300.0
2014-04-10 15:45:00,82.01,82.05,81.78,81.8,88300.0,63.4006,63.4315,63.2228,63.2383,88300.0
2014-04-10 15:50:00,81.79,81.83,81.7,81.74,58700.0,63.2305,63.2615,63.161,63.1919,58700.0
2014-04-10 15:55:00,81.74,81.76,81.55,81.55,133100.0,63.1919,63.2074,63.045,63.045,133100.0
2014-04-11 09:30:00,81.24,81.35,81.06,81.19,38200.0,62.8053,62.8904,62.6662,62.7667,38200.0
2014-04-11 09:35:00,81.14,81.55,81.1,81.31,22400.0,62.728,63.045,62.6971,62.8595,22400.0
2014-04-11 09:40:00,81.32,81.32,81.07,81.19,17000.0,62.8672,62.8672,62.6739,62.7667,17000.0
2014-04-11 09:45:00,81.19,81.33,81.19,81.23,11300.0,62.7667,62.8749,62.7667,62.7976,11300.0
2014-04-11 09:50:00,81.23,81.25,81.03,81.14,18400.0,62.7976,62.8131,62.643,62.728,18400.0
2014-04-11 09:55:00,81.18,81.24,81.02,81.17,19800.0,62.759,62.8053,62.6353,62.7512,19800.0
2014-04-11 10:00:00,81.16,81.17,80.97,80.97,23000.0,62.7435,62.7512,62.5966,62.5966,23000.0
2014-04-11 10:05:00,80.97,81.06,80.91,81.01,21500.0,62.5966,62.6662,62.5502,62.6275,21500.0
2014-04-11 10:10:00,81.02,81.03,80.96,80.96,9600.0,62.6353,62.643,62.5889,62.5889,9600.0
2014-04-11 10:15:00,80.96,81.04,80.93,80.98,39200.0,62.5889,62.6507,62.5657,62.6043,39200.0
2014-04-11 10:20:00,80.98,81.17,80.98,81.09,15900.0,62.6043,62.7512,62.6043,62.6894,15900.0
2014-04-11 10:25:00,81.09,81.09,81.03,81.05,8600.0,62.6894,62.6894,62.643,62.6585,8600.0
2014-04-11 10:30:00,81.03,81.04,80.99,81.0,37700.0,62.643,62.6507,62.6121,62.6198,37700.0
2014-04-11 10:35:00,81.02,81.02,80.92,80.94,30700.0,62.6353,62.6353,62.558,62.5734,30700.0
2014-04-11 10:40:00,80.94,80.95,80.84,80.85,13400.0,62.5734,62.5812,62.4961,62.5038,13400.0
2014-04-11 10:45:00,80.87,80.87,80.76,80.83,17000.0,62.5193,62.5193,62.4343,62.4884,17000.0
2014-04-11 10:50:00,80.85,80.92,80.81,80.9,32000.0,62.5038,62.558,62.4729,62.5425,32000.0
2014-04-11 10:55:00,80.9,81.08,80.9,81.04,41300.0,62.5425,62.6817,62.5425,62.6507,41300.0
2014-04-11 11:00:00,81.01,81.05,80.94,81.0,29900.0,62.6275,62.6585,62.5734,62.6198,29900.0
2014-04-11 11:05:00,81.01,81.07,80.96,80.97,23100.0,62.6275,62.6739,62.5889,62.5966,23100.0
2014-04-11 11:10:00,80.97,81.14,80.97,81.13,22600.0,62.5966,62.728,62.5966,62.7203,22600.0
2014-04-11 11:15:00,81.14,81.24,81.12,81.22,13300.0,62.728,62.8053,62.7126,62.7899,13300.0
2014-04-11 11:20:00,81.21,81.21,81.1,81.1,15600.0,62.7822,62.7822,62.6971,62.6971,15600.0
2014-04-11 11:25:00,81.11,81.12,81.07,81.11,17300.0,62.7048,62.7126,62.6739,62.7048,17300.0
2014-04-11 11:30:00,81.11,81.11,81.05,81.08,14200.0,62.7048,62.7048,62.6585,62.6817,14200.0
2014-04-11 11:35:00,81.07,81.07,80.91,81.02,19500.0,62.6739,62.6739,62.5502,62.6353,19500.0
2014-04-11 11:40:00,81.02,81.05,80.97,81.05,16200.0,62.6353,62.6585,62.5966,62.6585,16200.0
2014-04-11 11:45:00,81.05,81.05,80.99,81.03,13300.0,62.6585,62.6585,62.6121,62.643,13300.0
2014-04-11 11:50:00,81.02,81.06,81.0,81.0,12000.0,62.6353,62.6662,62.6198,62.6198,12000.0
2014-04-11 11:55:00,81.01,81.08,81.0,81.06,10100.0,62.6275,62.6817,62.6198,62.6662,10100.0
2014-04-11 12:00:00,81.05,81.08,81.02,81.02,8100.0,62.6585,62.6817,62.6353,62.6353,8100.0
2014-04-11 12:05:00,81.01,81.08,81.0,81.0,16500.0,62.6275,62.6817,62.6198,62.6198,16500.0
2014-04-11 12:10:00,81.0,81.11,80.99,81.0,11300.0,62.6198,62.7048,62.6121,62.6198,11300.0
2014-04-11 12:15:00,81.0,81.11,81.0,81.08,20700.0,62.6198,62.7048,62.6198,62.6817,20700.0
2014-04-11 12:20:00,81.07,81.09,81.03,81.04,6700.0,62.6739,62.6894,62.643,62.6507,6700.0
2014-04-11 12:25:00,81.05,81.07,81.02,81.07,4600.0,62.6585,62.6739,62.6353,62.6739,4600.0
2014-04-11 12:30:00,81.06,81.1,80.99,81.07,11300.0,62.6662,62.6971,62.6121,62.6739,11300.0
2014-04-11 12:35:00,81.06,81.09,80.99,81.03,50900.0,62.6662,62.6894,62.6121,62.643,50900.0
2014-04-11 12:40:00,81.05,81.14,81.03,81.14,17300.0,62.6585,62.728,62.643,62.728,17300.0
2014-04-11 12:45:00,81.14,81.24,81.11,81.15,53200.0,62.728,62.8053,62.7048,62.7358,53200.0
2014-04-11 12:50:00,81.15,81.2,81.1,81.12,15700.0,62.7358,62.7744,62.6971,62.7126,15700.0
2014-04-11 12:55:00,81.12,81.2,81.11,81.16,12400.0,62.7126,62.7744,62.7048,62.7435,12400.0
2014-04-11 13:00:00,81.17,81.2,81.15,81.15,8000.0,62.7512,62.7744,62.7358,62.7358,8000.0
2014-04-11 13:05:00,81.14,81.14,80.99,81.05,41200.0,62.728,62.728,62.6121,62.6585,41200.0
2014-04-11 13:10:00,81.04,81.06,80.98,81.03,10800.0,62.6507,62.6662,62.6043,62.643,10800.0
2014-04-11 13:15:00,81.03,81.05,81.0,81.02,4300.0,62.643,62.6585,62.6198,62.6353,4300.0
2014-04-11 13:20:00,81.02,81.05,80.99,80.99,13100.0,62.6353,62.6585,62.6121,62.6121,13100.0
2014-04-11 13:25:00,80.99,81.0,80.94,80.99,11600.0,62.6121,62.6198,62.5734,62.6121,11600.0
2014-04-11 13:30:00,80.98,81.0,80.91,81.0,10000.0,62.6043,62.6198,62.5502,62.6198,10000.0
2014-04-11 13:35:00,80.99,81.0,80.96,80.97,28500.0,62.6121,62.6198,62.5889,62.5966,28500.0
2014-04-11 13:40:00,80.96,81.03,80.96,81.01,20800.0,62.5889,62.643,62.5889,62.6275,20800.0
2014-04-11 13:45:00,81.01,81.05,80.95,80.96,15400.0,62.6275,62.6585,62.5812,62.5889,15400.0
2014-04-11 13:50:00,80.96,80.98,80.9,80.93,22600.0,62.5889,62.6043,62.5425,62.5657,22600.0
2014-04-11 13:55:00,80.93,80.95,80.9,80.93,18800.0,62.5657,62.5812,62.5425,62.5657,18800.0
2014-04-11 14:00:00,80.92,80.99,80.92,80.98,30100.0,62.558,62.6121,62.558,62.6043,30100.0
2014-04-11 14:05:00,80.99,81.0,80.96,80.97,30100.0,62.6121,62.6198,62.5889,62.5966,30100.0
2014-04-11 14:10:00,80.97,80.97,80.92,80.93,15200.0,62.5966,62.5966,62.558,62.5657,15200.0
2014-04-11 14:15:00,80.92,80.94,80.87,80.89,21000.0,62.558,62.5734,62.5193,62.5348,21000.0
2014-04-11 14:20:00,80.89,80.91,80.79,80.79,19800.0,62.5348,62.5502,62.4575,62.4575,19800.0
2014-04-11 14:25:00,80.78,80.88,80.78,80.86,17600.0,62.4497,62.527,62.4497,62.5116,17600.0
2014-04-11 14:30:00,80.84,80.85,80.74,80.76,13700.0,62.4961,62.5038,62.4188,62.4343,13700.0
2014-04-11 14:35:00,80.76,80.76,80.69,80.69,8500.0,62.4343,62.4343,62.3802,62.3802,8500.0
2014-04-11 14:40:00,80.69,80.76,80.68,80.7,44700.0,62.3802,62.4343,62.3724,62.3879,44700.0
2014-04-11 14:45:00,80.7,80.7,80.62,80.62,9600.0,62.3879,62.3879,62.326,62.326,9600.0
2014-04-11 14:50:00,80.63,80.78,80.57,80.77,51600.0,62.3338,62.4497,62.2874,62.442,51600.0
2014-04-11 14:55:00,80.79,80.84,80.78,80.8,12500.0,62.4575,62.4961,62.4497,62.4652,12500.0
2014-04-11 15:00:00,80.8,80.8,80.75,80.79,16700.0,62.4652,62.4652,62.4265,62.4575,16700.0
2014-04-11 15:05:00,80.77,80.8,80.72,80.8,12400.0,62.442,62.4652,62.4033,62.4652,12400.0
2014-04-11 15:10:00,80.8,80.81,80.76,80.77,10400.0,62.4652,62.4729,62.4343,62.442,10400.0
2014-04-11 15:15:00,80.76,80.79,80.74,80.79,11800.0,62.4343,62.4575,62.4188,62.4575,11800.0
2014-04-11 15:20:00,80.78,80.8,80.78,80.79,44000.0,62.4497,62.4652,62.4497,62.4575,44000.0
2014-04-11 15:25:00,80.79,80.8,80.78,80.79,27100.0,62.4575,62.4652,62.4497,62.4575,27100.0
2014-04-11 15:30:00,80.79,80.8,80.78,80.8,32400.0,62.4575,62.4652,62.4497,62.4652,32400.0
2014-04-11 15:35:00,80.8,80.87,80.77,80.82,94800.0,62.4652,62.5193,62.442,62.4807,94800.0
2014-04-11 15:40:00,80.82,80.88,80.8,80.8,31000.0,62.4807,62.527,62.4652,62.4652,31000.0
2014-04-11 15:45:00,80.8,80.81,80.66,80.67,41600.0,62.4652,62.4729,62.357,62.3647,41600.0
2014-04-11 15:50:00,80.68,80.68,80.54,80.57,97800.0,62.3724,62.3724,62.2642,62.2874,97800.0
2014-04-11 15:55:00,80.58,80.68,80.55,80.56,155000.0,62.2951,62.3724,62.2719,62.2797,155000.0
2014-04-14 09:30:00,81.0,81.24,80.66,80.91,37100.0,62.6198,62.8053,62.357,62.5502,37100.0
2014-04-14 09:35:00,80.78,80.89,80.61,80.89,8100.0,62.4497,62.5348,62.3183,62.5348,8100.0
2014-04-14 09:40:00,80.8,80.99,80.77,80.81,10000.0,62.4652,62.6121,62.442,62.4729,10000.0
2014-04-14 09:45:00,80.85,80.98,80.85,80.91,12000.0,62.5038,62.6043,62.5038,62.5502,12000.0
2014-04-14 09:50:00,80.92,80.95,80.8,80.88,5400.0,62.558,62.5812,62.4652,62.527,5400.0
2014-04-14 09:55:00,80.88,80.88,80.68,80.72,16400.0,62.527,62.527,62.3724,62.4033,16400.0
2014-04-14 10:00:00,80.72,80.83,80.63,80.75,19900.0,62.4033,62.4884,62.3338,62.4265,19900.0
2014-04-14 10:05:00,80.78,81.0,80.78,80.99,17700.0,62.4497,62.6198,62.4497,62.6121,17700.0
2014-04-14 10:10:00,81.0,81.0,80.81,80.87,9800.0,62.6198,62.6198,62.4729,62.5193,9800.0
2014-04-14 10:15:00,80.86,80.96,80.86,80.96,4100.0,62.5116,62.5889,62.5116,62.5889,4100.0
2014-04-14 10:20:00,80.9,80.93,80.83,80.89,11900.0,62.5425,62.5657,62.4884,62.5348,11900.0
2014-04-14 10:25:00,80.88,80.99,80.87,80.95,92200.0,62.527,62.6121,62.5193,62.5812,92200.0
2014-04-14 10:30:00,80.95,81.01,80.89,81.01,8200.0,62.5812,62.6275,62.5348,62.6275,8200.0
2014-04-14 10:35:00,80.99,81.02,80.91,80.99,38700.0,62.6121,62.6353,62.5502,62.6121,38700.0
2014-04-14 10:40:00,80.99,81.07,80.98,81.05,7500.0,62.6121,62.6739,62.6043,62.6585,7500.0
2014-04-14 10:45:00,81.08,81.08,81.0,81.02,4600.0,62.6817,62.6817,62.6198,62.6353,4600.0
2014-04-14 10:50:00,81.02,81.19,81.02,81.19,12700.0,62.6353,62.7667,62.6353,62.7667,12700.0
2014-04-14 10:55:00,81.17,81.23,81.17,81.2,9200.0,62.7512,62.7976,62.7512,62.7744,9200.0
2014-04-14 11:00:00,81.21,81.25,81.16,81.23,8600.0,62.7822,62.8131,62.7435,62.7976,8600.0
2014-04-14 11:05:00,81.24,81.37,81.24,81.29,11000.0,62.8053,62.9058,62.8053,62.844,11000.0
2014-04-14 11:10:00,81.27,81.33,81.2,81.29,9000.0,62.8285,62.8749,62.7744,62.844,9000.0
2014-04-14 11:15:00,81.28,81.36,81.25,81.36,22400.0,62.8363,62.8981,62.8131,62.8981,22400.0
2014-04-14 11:20:00,81.34,81.44,81.32,81.44,18800.0,62.8827,62.96,62.8672,62.96,18800.0
2014-04-14 11:25:00,81.44,81.5,81.4,81.42,9600.0,62.96,63.0064,62.929,62.9445,9600.0
2014-04-14 11:30:00,81.41,81.47,81.36,81.46,25500.0,62.9368,62.9832,62.8981,62.9754,25500.0
2014-04-14 11:35:00,81.46,81.49,81.37,81.49,7300.0,62.9754,62.9986,62.9058,62.9986,7300.0
2014-04-14 11:40:00,81.48,81.52,81.44,81.49,6800.0,62.9909,63.0218,62.96,62.9986,6800.0
2014-04-14 11:45:00,81.49,81.49,81.4,81.44,7100.0,62.9986,62.9986,62.929,62.96,7100.0
2014-04-14 11:50:00,81.44,81.56,81.43,81.49,28700.0,62.96,63.0527,62.9522,62.9986,28700.0
2014-04-14 11:55:00,81.46,81.48,81.43,81.43,3900.0,62.9754,62.9909,62.9522,62.9522,3900.0
2014-04-14 12:00:00,81.43,81.46,81.42,81.45,5700.0,62.9522,62.9754,62.9445,62.9677,5700.0
2014-04-14 12:05:00,81.43,81.48,81.41,81.47,6100.0,62.9522,62.9909,62.9368,62.9832,6100.0
2014-04-14 12:10:00,81.45,81.66,81.45,81.54,14400.0,62.9677,63.13,62.9677,63.0373,14400.0
2014-04-14 12:15:00,81.53,81.61,81.52,81.52,9000.0,63.0295,63.0914,63.0218,63.0218,9000.0
2014-04-14 12:20:00,81.5,81.5,81.44,81.46,4900.0,63.0064,63.0064,62.96,62.9754,4900.0
2014-04-14 12:25:00,81.45,81.49,81.44,81.49,5800.0,62.9677,62.9986,62.96,62.9986,5800.0
2014-04-14 12:30:00,81.5,81.56,81.49,81.56,9500.0,63.0064,63.0527,62.9986,63.0527,9500.0
2014-04-14 12:35:00,81.56,81.62,81.54,81.54,9100.0,63.0527,63.0991,63.0373,63.0373,9100.0
2014-04-14 12:40:00,81.53,81.56,81.52,81.52,5300.0,63.0295,63.0527,63.0218,63.0218,5300.0
2014-04-14 12:45:00,81.52,81.54,81.47,81.53,10000.0,63.0218,63.0373,62.9832,63.0295,10000.0
2014-04-14 12:50:00,81.54,81.54,81.5,81.5,9800.0,63.0373,63.0373,63.0064,63.0064,9800.0
2014-04-14 12:55:00,81.51,81.51,81.48,81.51,14000.0,63.0141,63.0141,62.9909,63.0141,14000.0
2014-04-14 13:00:00,81.5,81.55,81.49,81.52,13200.0,63.0064,63.045,62.9986,63.0218,13200.0
2014-04-14 13:05:00,81.52,81.56,81.5,81.55,18000.0,63.0218,63.0527,63.0064,63.045,18000.0
2014-04-14 13:10:00,81.53,81.55,81.49,81.5,5500.0,63.0295,63.045,62.9986,63.0064,5500.0
2014-04-14 13:15:00,81.48,81.51,81.44,81.51,18400.0,62.9909,63.0141,62.96,63.0141,18400.0
2014-04-14 13:20:00,81.53,81.58,81.49,81.57,23700.0,63.0295,63.0682,62.9986,63.0605,23700.0
2014-04-14 13:25:00,81.56,81.56,81.5,81.5,8800.0,63.0527,63.0527,63.0064,63.0064,8800.0
2014-04-14 13:30:00,81.52,81.52,81.45,81.47,14700.0,63.0218,63.0218,62.9677,62.9832,14700.0
2014-04-14 13:35:00,81.46,81.53,81.46,81.53,11700.0,62.9754,63.0295,62.9754,63.0295,11700.0
2014-04-14 13:40:00,81.53,81.56,81.53,81.53,9700.0,63.0295,63.0527,63.0295,63.0295,9700.0
2014-04-14 13:45:00,81.53,81.56,81.49,81.49,11000.0,63.0295,63.0527,62.9986,62.9986,11000.0
2014-04-14 13:50:00,81.5,81.51,81.45,81.45,10300.0,63.0064,63.0141,62.9677,62.9677,10300.0
2014-04-14 13:55:00,81.45,81.47,81.43,81.47,10400.0,62.9677,62.9832,62.9522,62.9832,10400.0
2014-04-14 14:00:00,81.46,81.53,81.45,81.5,14900.0,62.9754,63.0295,62.9677,63.0064,14900.0
2014-04-14 14:05:00,81.5,81.59,81.5,81.56,9300.0,63.0064,63.0759,63.0064,63.0527,9300.0
2014-04-14 14:10:00,81.57,81.6,81.57,81.58,35600.0,63.0605,63.0837,63.0605,63.0682,35600.0
2014-04-14 14:15:00,81.58,81.59,81.46,81.47,22300.0,63.0682,63.0759,62.9754,62.9832,22300.0
2014-04-14 14:20:00,81.47,81.47,81.36,81.38,12400.0,62.9832,62.9832,62.8981,62.9136,12400.0
2014-04-14 14:25:00,81.39,81.39,81.29,81.32,11100.0,62.9213,62.9213,62.844,62.8672,11100.0
2014-04-14 14:30:00,81.31,81.31,81.23,81.25,9500.0,62.8595,62.8595,62.7976,62.8131,9500.0
2014-04-14 14:35:00,81.24,81.25,81.21,81.22,6800.0,62.8053,62.8131,62.7822,62.7899,6800.0
2014-04-14 14:40:00,81.23,81.29,81.21,81.28,10300.0,62.7976,62.844,62.7822,62.8363,10300.0
2014-04-14 14:45:00,81.29,81.29,81.24,81.27,10700.0,62.844,62.844,62.8053,62.8285,10700.0
2014-04-14 14:50:00,81.27,81.27,81.22,81.24,11700.0,62.8285,62.8285,62.7899,62.8053,11700.0
2014-04-14 14:55:00,81.24,81.24,81.13,81.13,9500.0,62.8053,62.8053,62.7203,62.7203,9500.0
2014-04-14 15:00:00,81.11,81.12,80.97,80.97,13000.0,62.7048,62.7126,62.5966,62.5966,13000.0
2014-04-14 15:05:00,80.96,80.98,80.92,80.96,19300.0,62.5889,62.6043,62.558,62.5889,19300.0
2014-04-14 15:10:00,80.94,80.97,80.71,80.74,23400.0,62.5734,62.5966,62.3956,62.4188,23400.0
2014-04-14 15:15:00,80.73,80.77,80.73,80.75,19600.0,62.4111,62.442,62.4111,62.4265,19600.0
2014-04-14 15:20:00,80.74,80.77,80.71,80.77,21800.0,62.4188,62.442,62.3956,62.442,21800.0
2014-04-14 15:25:00,80.76,80.82,80.76,80.82,33500.0,62.4343,62.4807,62.4343,62.4807,33500.0
2014-04-14 15:30:00,80.81,80.94,80.81,80.9,36200.0,62.4729,62.5734,62.4729,62.5425,36200.0
2014-04-14 15:35:00,80.9,81.08,80.85,81.08,28700.0,62.5425,62.6817,62.5038,62.6817,28700.0
2014-04-14 15:40:00,81.07,81.11,81.01,81.11,28600.0,62.6739,62.7048,62.6275,62.7048,28600.0
2014-04-14 15:45:00,81.1,81.22,81.09,81.17,57400.0,62.6971,62.7899,62.6894,62.7512,57400.0
2014-04-14 15:50:00,81.16,81.31,81.16,81.3,63200.0,62.7435,62.8595,62.7435,62.8517,63200.0
2014-04-14 15:55:00,81.29,81.41,81.26,81.3,127300.0,62.844,62.9368,62.8208,62.8517,127300.0
2014-04-15 09:30:00,81.3,81.38,81.01,81.04,23500.0,62.8517,62.9136,62.6275,62.6507,23500.0
2014-04-15 09:35:00,81.04,81.29,80.86,81.25,19900.0,62.6507,62.844,62.5116,62.8131,19900.0
2014-04-15 09:40:00,81.24,81.3,81.12,81.27,15600.0,62.8053,62.8517,62.7126,62.8285,15600.0
2014-04-15 09:45:00,81.28,81.55,81.28,81.52,14100.0,62.8363,63.045,62.8363,63.0218,14100.0
2014-04-15 09:50:00,81.5,81.58,81.45,81.55,17100.0,63.0064,63.0682,62.9677,63.045,17100.0
2014-04-15 09:55:00,81.55,81.59,81.47,81.51,15800.0,63.045,63.0759,62.9832,63.0141,15800.0
2014-04-15 10:00:00,81.49,81.58,81.46,81.54,24900.0,62.9986,63.0682,62.9754,63.0373,24900.0
2014-04-15 10:05:00,81.53,81.65,81.48,81.61,14200.0,63.0295,63.1223,62.9909,63.0914,14200.0
2014-04-15 10:10:00,81.65,81.77,81.49,81.49,8400.0,63.1223,63.2151,62.9986,62.9986,8400.0
2014-04-15 10:15:00,81.51,81.56,81.41,81.42,11400.0,63.0141,63.0527,62.9368,62.9445,11400.0
2014-04-15 10:20:00,81.4,81.49,81.32,81.37,69700.0,62.929,62.9986,62.8672,62.9058,69700.0
2014-04-15 10:25:00,81.36,81.48,81.32,81.38,139000.0,62.8981,62.9909,62.8672,62.9136,139000.0
2014-04-15 10:30:00,81.38,81.5,81.34,81.5,44300.0,62.9136,63.0064,62.8827,63.0064,44300.0
2014-04-15 10:35:00,81.5,81.62,81.5,81.62,11100.0,63.0064,63.0991,63.0064,63.0991,11100.0
2014-04-15 10:40:00,81.63,81.76,81.63,81.76,17200.0,63.1069,63.2074,63.1069,63.2074,17200.0
2014-04-15 10:45:00,81.76,81.81,81.73,81.74,9000.0,63.2074,63.246,63.1842,63.1919,9000.0
2014-04-15 10:50:00,81.76,81.86,81.62,81.62,12600.0,63.2074,63.2847,63.0991,63.0991,12600.0
2014-04-15 10:55:00,81.63,81.67,81.49,81.52,12100.0,63.1069,63.1378,62.9986,63.0218,12100.0
2014-04-15 11:00:00,81.55,81.56,81.42,81.48,9900.0,63.045,63.0527,62.9445,62.9909,9900.0
2014-04-15 11:05:00,81.48,81.62,81.47,81.53,12700.0,62.9909,63.0991,62.9832,63.0295,12700.0
2014-04-15 11:10:00,81.55,81.56,81.49,81.54,8400.0,63.045,63.0527,62.9986,63.0373,8400.0
2014-04-15 11:15:00,81.49,81.64,81.49,81.56,10000.0,62.9986,63.1146,62.9986,63.0527,10000.0
2014-04-15 11:20:00,81.57,81.7,81.51,81.68,9500.0,63.0605,63.161,63.0141,63.1455,9500.0
2014-04-15 11:25:00,81.66,81.69,81.59,81.66,6500.0,63.13,63.1532,63.0759,63.13,6500.0
2014-04-15 11:30:00,81.68,81.83,81.65,81.8,16700.0,63.1455,63.2615,63.1223,63.2383,16700.0
2014-04-15 11:35:00,81.78,81.8,81.7,81.7,4900.0,63.2228,63.2383,63.161,63.161,4900.0
2014-04-15 11:40:00,81.72,81.78,81.6,81.7,8600.0,63.1764,63.2228,63.0837,63.161,8600.0
2014-04-15 11:45:00,81.67,81.68,81.55,81.62,8100.0,63.1378,63.1455,63.045,63.0991,8100.0
2014-04-15 11:50:00,81.6,81.62,81.5,81.54,10800.0,63.0837,63.0991,63.0064,63.0373,10800.0
2014-04-15 11:55:00,81.54,81.55,81.46,81.54,10800.0,63.0373,63.045,62.9754,63.0373,10800.0
2014-04-15 12:00:00,81.54,81.54,81.34,81.36,5300.0,63.0373,63.0373,62.8827,62.8981,5300.0
2014-04-15 12:05:00,81.36,81.44,81.34,81.4,4800.0,62.8981,62.96,62.8827,62.929,4800.0
2014-04-15 12:10:00,81.44,81.48,81.4,81.44,5800.0,62.96,62.9909,62.929,62.96,5800.0
2014-04-15 12:15:00,81.41,81.44,81.37,81.42,15700.0,62.9368,62.96,62.9058,62.9445,15700.0
2014-04-15 12:20:00,81.4,81.45,81.31,81.34,8200.0,62.929,62.9677,62.8595,62.8827,8200.0
2014-04-15 12:25:00,81.33,81.42,81.33,81.39,6000.0,62.8749,62.9445,62.8749,62.9213,6000.0
2014-04-15 12:30:00,81.37,81.38,81.3,81.33,21100.0,62.9058,62.9136,62.8517,62.8749,21100.0
2014-04-15 12:35:00,81.34,81.38,81.29,81.29,8000.0,62.8827,62.9136,62.844,62.844,8000.0
2014-04-15 12:40:00,81.29,81.38,81.29,81.34,7700.0,62.844,62.9136,62.844,62.8827,7700.0
2014-04-15 12:45:00,81.35,81.39,81.26,81.29,8200.0,62.8904,62.9213,62.8208,62.844,8200.0
2014-04-15 12:50:00,81.3,81.34,81.25,81.31,6300.0,62.8517,62.8827,62.8131,62.8595,6300.0
2014-04-15 12:55:00,81.33,81.33,81.24,81.25,7700.0,62.8749,62.8749,62.8053,62.8131,7700.0
2014-04-15 13:00:00,81.23,81.23,81.15,81.22,17100.0,62.7976,62.7976,62.7358,62.7899,17100.0
2014-04-15 13:05:00,81.24,81.28,81.17,81.18,19400.0,62.8053,62.8363,62.7512,62.759,19400.0
2014-04-15 13:10:00,81.19,81.19,81.09,81.14,19700.0,62.7667,62.7667,62.6894,62.728,19700.0
2014-04-15 13:15:00,81.12,81.17,81.11,81.12,12900.0,62.7126,62.7512,62.7048,62.7126,12900.0
2014-04-15 13:20:00,81.13,81.17,81.13,81.16,10000.0,62.7203,62.7512,62.7203,62.7435,10000.0
2014-04-15 13:25:00,81.15,81.16,81.1,81.15,12100.0,62.7358,62.7435,62.6971,62.7358,12100.0
2014-04-15 13:30:00,81.18,81.36,81.14,81.35,9900.0,62.759,62.8981,62.728,62.8904,9900.0
2014-04-15 13:35:00,81.36,81.41,81.3,81.33,13300.0,62.8981,62.9368,62.8517,62.8749,13300.0
2014-04-15 13:40:00,81.33,81.4,81.29,81.34,6300.0,62.8749,62.929,62.844,62.8827,6300.0
2014-04-15 13:45:00,81.35,81.37,81.27,81.34,10000.0,62.8904,62.9058,62.8285,62.8827,10000.0
2014-04-15 13:50:00,81.32,81.4,81.28,81.33,9800.0,62.8672,62.929,62.8363,62.8749,9800.0
2014-04-15 13:55:00,81.36,81.5,81.33,81.46,11700.0,62.8981,63.0064,62.8749,62.9754,11700.0
2014-04-15 14:00:00,81.46,81.52,81.45,81.48,15300.0,62.9754,63.0218,62.9677,62.9909,15300.0
2014-04-15 14:05:00,81.48,81.55,81.48,81.5,10200.0,62.9909,63.045,62.9909,63.0064,10200.0
2014-04-15 14:10:00,81.5,81.59,81.47,81.58,30400.0,63.0064,63.0759,62.9832,63.0682,30400.0
2014-04-15 14:15:00,81.6,81.66,81.6,81.61,11800.0,63.0837,63.13,63.0837,63.0914,11800.0
2014-04-15 14:20:00,81.61,81.64,81.51,81.55,20300.0,63.0914,63.1146,63.0141,63.045,20300.0
2014-04-15 14:25:00,81.56,81.57,81.5,81.5,8400.0,63.0527,63.0605,63.0064,63.0064,8400.0
2014-04-15 14:30:00,81.52,81.59,81.52,81.57,23000.0,63.0218,63.0759,63.0218,63.0605,23000.0
2014-04-15 14:35:00,81.58,81.58,81.5,81.56,15300.0,63.0682,63.0682,63.0064,63.0527,15300.0
2014-04-15 14:40:00,81.57,81.58,81.48,81.51,20000.0,63.0605,63.0682,62.9909,63.0141,20000.0
2014-04-15 14:45:00,81.5,81.56,81.48,81.48,9300.0,63.0064,63.0527,62.9909,62.9909,9300.0
2014-04-15 14:50:00,81.51,81.56,81.49,81.51,15300.0,63.0141,63.0527,62.9986,63.0141,15300.0
2014-04-15 14:55:00,81.51,81.53,81.46,81.46,8300.0,63.0141,63.0295,62.9754,62.9754,8300.0
2014-04-15 15:00:00,81.5,81.56,81.49,81.51,11300.0,63.0064,63.0527,62.9986,63.0141,11300.0
2014-04-15 15:05:00,81.48,81.49,81.43,81.44,19800.0,62.9909,62.9986,62.9522,62.96,19800.0
2014-04-15 15:10:00,81.45,81.57,81.44,81.56,21000.0,62.9677,63.0605,62.96,63.0527,21000.0
2014-04-15 15:15:00,81.55,81.61,81.52,81.59,20800.0,63.045,63.0914,63.0218,63.0759,20800.0
2014-04-15 15:20:00,81.6,81.61,81.49,81.49,19400.0,63.0837,63.0914,62.9986,62.9986,19400.0
2014-04-15 15:25:00,81.48,81.57,81.44,81.56,14500.0,62.9909,63.0605,62.96,63.0527,14500.0
2014-04-15 15:30:00,81.56,81.59,81.53,81.57,13700.0,63.0527,63.0759,63.0295,63.0605,13700.0
2014-04-15 15:35:00,81.58,81.62,81.53,81.56,24500.0,63.0682,63.0991,63.0295,63.0527,24500.0
2014-04-15 15:40:00,81.58,81.6,81.5,81.52,22600.0,63.0682,63.0837,63.0064,63.0218,22600.0
2014-04-15 15:45:00,81.52,81.62,81.51,81.59,36900.0,63.0218,63.0991,63.0141,63.0759,36900.0
2014-04-15 15:50:00,81.6,81.69,81.59,81.67,70800.0,63.0837,63.1532,63.0759,63.1378,70800.0
2014-04-15 15:55:00,81.67,81.73,81.64,81.68,113100.0,63.1378,63.1842,63.1146,63.1455,113100.0
2014-04-16 09:30:00,82.27,82.44,81.96,82.0,50800.0,63.6016,63.733,63.362,63.3929,50800.0
2014-04-16 09:35:00,82.04,82.42,81.99,82.01,16800.0,63.4238,63.7176,63.3852,63.4006,16800.0
2014-04-16 09:40:00,82.09,82.23,82.05,82.19,8300.0,63.4625,63.5707,63.4315,63.5398,8300.0
2014-04-16 09:45:00,82.17,82.2,82.1,82.11,10800.0,63.5243,63.5475,63.4702,63.4779,10800.0
2014-04-16 09:50:00,82.12,82.16,82.03,82.09,6800.0,63.4857,63.5166,63.4161,63.4625,6800.0
2014-04-16 09:55:00,82.09,82.22,82.09,82.22,7100.0,63.4625,63.563,63.4625,63.563,7100.0
2014-04-16 10:00:00,82.23,82.26,82.17,82.18,22900.0,63.5707,63.5939,63.5243,63.532,22900.0
2014-04-16 10:05:00,82.19,82.39,82.19,82.27,16400.0,63.5398,63.6944,63.5398,63.6016,16400.0
2014-04-16 10:10:00,82.26,82.34,82.26,82.31,4700.0,63.5939,63.6557,63.5939,63.6325,4700.0
2014-04-16 10:15:00,82.3,82.41,82.26,82.4,7700.0,63.6248,63.7099,63.5939,63.7021,7700.0
2014-04-16 10:20:00,82.42,82.48,82.41,82.43,20300.0,63.7176,63.764,63.7099,63.7253,20300.0
2014-04-16 10:25:00,82.45,82.49,82.4,82.45,93100.0,63.7408,63.7717,63.7021,63.7408,93100.0
2014-04-16 10:30:00,82.43,82.5,82.43,82.47,22000.0,63.7253,63.7794,63.7253,63.7562,22000.0
2014-04-16 10:35:00,82.47,82.49,82.43,82.44,3900.0,63.7562,63.7717,63.7253,63.733,3900.0
2014-04-16 10:40:00,82.44,82.46,82.4,82.4,9200.0,63.733,63.7485,63.7021,63.7021,9200.0
2014-04-16 10:45:00,82.44,82.5,82.44,82.5,21400.0,63.733,63.7794,63.733,63.7794,21400.0
2014-04-16 10:50:00,82.49,82.5,82.39,82.39,20400.0,63.7717,63.7794,63.6944,63.6944,20400.0
2014-04-16 10:55:00,82.4,82.41,82.3,82.31,9300.0,63.7021,63.7099,63.6248,63.6325,9300.0
2014-04-16 11:00:00,82.31,82.31,82.19,82.23,7600.0,63.6325,63.6325,63.5398,63.5707,7600.0
2014-04-16 11:05:00,82.24,82.26,82.2,82.24,6100.0,63.5784,63.5939,63.5475,63.5784,6100.0
2014-04-16 11:10:00,82.23,82.23,82.1,82.12,11100.0,63.5707,63.5707,63.4702,63.4857,11100.0
2014-04-16 11:15:00,82.13,82.15,82.09,82.09,6100.0,63.4934,63.5089,63.4625,63.4625,6100.0
2014-04-16 11:20:00,82.1,82.11,82.04,82.06,7700.0,63.4702,63.4779,63.4238,63.4393,7700.0
2014-04-16 11:25:00,82.05,82.05,81.95,81.95,11000.0,63.4315,63.4315,63.3542,63.3542,11000.0
2014-04-16 11:30:00,81.95,82.01,81.94,82.0,14200.0,63.3542,63.4006,63.3465,63.3929,14200.0
2014-04-16 11:35:00,82.01,82.11,82.01,82.11,9700.0,63.4006,63.4779,63.4006,63.4779,9700.0
2014-04-16 11:40:00,82.11,82.11,82.04,82.07,9100.0,63.4779,63.4779,63.4238,63.447,9100.0
2014-04-16 11:45:00,82.07,82.09,82.07,82.09,2200.0,63.447,63.4625,63.447,63.4625,2200.0
2014-04-16 11:50:00,82.07,82.16,82.06,82.14,11900.0,63.447,63.5166,63.4393,63.5011,11900.0
2014-04-16 11:55:00,82.15,82.16,82.1,82.12,6800.0,63.5089,63.5166,63.4702,63.4857,6800.0
2014-04-16 12:00:00,82.11,82.14,82.09,82.11,7200.0,63.4779,63.5011,63.4625,63.4779,7200.0
2014-04-16 12:05:00,82.11,82.14,82.11,82.12,4900.0,63.4779,63.5011,63.4779,63.4857,4900.0
2014-04-16 12:10:00,82.15,82.18,82.14,82.16,6900.0,63.5089,63.532,63.5011,63.5166,6900.0
2014-04-16 12:15:00,82.17,82.24,82.17,82.24,8300.0,63.5243,63.5784,63.5243,63.5784,8300.0
2014-04-16 12:20:00,82.23,82.27,82.21,82.22,5800.0,63.5707,63.6016,63.5552,63.563,5800.0
2014-04-16 12:25:00,82.22,82.28,82.22,82.23,4800.0,63.563,63.6094,63.563,63.5707,4800.0
2014-04-16 12:30:00,82.21,82.22,82.15,82.17,6200.0,63.5552,63.563,63.5089,63.5243,6200.0
2014-04-16 12:35:00,82.19,82.23,82.17,82.2,5300.0,63.5398,63.5707,63.5243,63.5475,5300.0
2014-04-16 12:40:00,82.21,82.23,82.15,82.15,6700.0,63.5552,63.5707,63.5089,63.5089,6700.0
2014-04-16 12:45:00,82.16,82.17,82.13,82.16,4300.0,63.5166,63.5243,63.4934,63.5166,4300.0
2014-04-16 12:50:00,82.15,82.16,82.08,82.08,11400.0,63.5089,63.5166,63.4547,63.4547,11400.0
2014-04-16 12:55:00,82.09,82.15,82.08,82.14,17300.0,63.4625,63.5089,63.4547,63.5011,17300.0
2014-04-16 13:00:00,82.15,82.18,82.12,82.18,12200.0,63.5089,63.532,63.4857,63.532,12200.0
2014-04-16 13:05:00,82.19,82.24,82.16,82.24,10000.0,63.5398,63.5784,63.5166,63.5784,10000.0
2014-04-16 13:10:00,82.24,82.24,82.2,82.22,6000.0,63.5784,63.5784,63.5475,63.563,6000.0
2014-04-16 13:15:00,82.23,82.24,82.17,82.18,5600.0,63.5707,63.5784,63.5243,63.532,5600.0
2014-04-16 13:20:00,82.18,82.23,82.18,82.18,12300.0,63.532,63.5707,63.532,63.532,12300.0
2014-04-16 13:25:00,82.2,82.23,82.18,82.2,12500.0,63.5475,63.5707,63.532,63.5475,12500.0
2014-04-16 13:30:00,82.21,82.22,82.14,82.15,16200.0,63.5552,63.563,63.5011,63.5089,16200.0
2014-04-16 13:35:00,82.15,82.2,82.14,82.2,6700.0,63.5089,63.5475,63.5011,63.5475,6700.0
2014-04-16 13:40:00,82.2,82.22,82.17,82.19,5200.0,63.5475,63.563,63.5243,63.5398,5200.0
2014-04-16 13:45:00,82.2,82.21,82.17,82.18,5900.0,63.5475,63.5552,63.5243,63.532,5900.0
2014-04-16 13:50:00,82.18,82.21,82.17,82.18,4500.0,63.532,63.5552,63.5243,63.532,4500.0
2014-04-16 13:55:00,82.16,82.25,82.15,82.23,11000.0,63.5166,63.5862,63.5089,63.5707,11000.0
2014-04-16 14:00:00,82.23,82.25,82.19,82.22,7700.0,63.5707,63.5862,63.5398,63.563,7700.0
2014-04-16 14:05:00,82.21,82.21,82.17,82.18,7900.0,63.5552,63.5552,63.5243,63.532,7900.0
2014-04-16 14:10:00,82.17,82.2,82.14,82.15,4700.0,63.5243,63.5475,63.5011,63.5089,4700.0
2014-04-16 14:15:00,82.13,82.13,82.06,82.09,7700.0,63.4934,63.4934,63.4393,63.4625,7700.0
2014-04-16 14:20:00,82.08,82.1,82.06,82.08,5600.0,63.4547,63.4702,63.4393,63.4547,5600.0
2014-04-16 14:25:00,82.1,82.15,82.1,82.12,7500.0,63.4702,63.5089,63.4702,63.4857,7500.0
2014-04-16 14:30:00,82.13,82.22,82.13,82.17,8400.0,63.4934,63.563,63.4934,63.5243,8400.0
2014-04-16 14:35:00,82.18,82.19,82.17,82.19,2700.0,63.532,63.5398,63.5243,63.5398,2700.0
2014-04-16 14:40:00,82.17,82.17,82.11,82.12,6200.0,63.5243,63.5243,63.4779,63.4857,6200.0
2014-04-16 14:45:00,82.11,82.15,82.1,82.12,10200.0,63.4779,63.5089,63.4702,63.4857,10200.0
2014-04-16 14:50:00,82.11,82.36,82.11,82.34,21800.0,63.4779,63.6712,63.4779,63.6557,21800.0
2014-04-16 14:55:00,82.36,82.36,82.23,82.3,63000.0,63.6712,63.6712,63.5707,63.6248,63000.0
2014-04-16 15:00:00,82.29,82.37,82.25,82.35,31100.0,63.6171,63.6789,63.5862,63.6635,31100.0
2014-04-16 15:05:00,82.37,82.38,82.28,82.28,11500.0,63.6789,63.6867,63.6094,63.6094,11500.0
2014-04-16 15:10:00,82.29,82.31,82.19,82.22,20500.0,63.6171,63.6325,63.5398,63.563,20500.0
2014-04-16 15:15:00,82.23,82.24,82.2,82.2,12800.0,63.5707,63.5784,63.5475,63.5475,12800.0
2014-04-16 15:20:00,82.2,82.36,82.19,82.35,62600.0,63.5475,63.6712,63.5398,63.6635,62600.0
2014-04-16 15:25:00,82.34,82.41,82.32,82.36,33200.0,63.6557,63.7099,63.6403,63.6712,33200.0
2014-04-16 15:30:00,82.36,82.38,82.28,82.3,22200.0,63.6712,63.6867,63.6094,63.6248,22200.0
2014-04-16 15:35:00,82.3,82.39,82.26,82.3,39400.0,63.6248,63.6944,63.5939,63.6248,39400.0
2014-04-16 15:40:00,82.3,82.35,82.25,82.29,41800.0,63.6248,63.6635,63.5862,63.6171,41800.0
2014-04-16 15:45:00,82.29,82.39,82.26,82.35,70500.0,63.6171,63.6944,63.5939,63.6635,70500.0
2014-04-16 15:50:00,82.36,82.48,82.35,82.47,33800.0,63.6712,63.764,63.6635,63.7562,33800.0
2014-04-16 15:55:00,82.47,82.48,82.32,82.38,156700.0,63.7562,63.764,63.6403,63.6867,156700.0
2014-04-17 09:30:00,82.49,82.75,82.45,82.65,127800.0,63.7717,63.9727,63.7408,63.8954,127800.0
2014-04-17 09:35:00,82.75,82.78,82.46,82.62,15200.0,63.9727,63.9959,63.7485,63.8722,15200.0
2014-04-17 09:40:00,82.62,82.98,82.57,82.98,54500.0,63.8722,64.1505,63.8336,64.1505,54500.0
2014-04-17 09:45:00,82.98,83.13,82.87,82.96,57000.0,64.1505,64.2665,64.0655,64.1351,57000.0
2014-04-17 09:50:00,82.92,83.03,82.81,82.82,15100.0,64.1041,64.1892,64.0191,64.0268,15100.0
2014-04-17 09:55:00,82.77,82.78,82.57,82.61,14200.0,63.9882,63.9959,63.8336,63.8645,14200.0
2014-04-17 10:00:00,82.61,82.78,82.61,82.78,34600.0,63.8645,63.9959,63.8645,63.9959,34600.0
2014-04-17 10:05:00,82.73,82.86,82.63,82.79,62500.0,63.9572,64.0577,63.8799,64.0036,62500.0
2014-04-17 10:10:00,82.84,82.91,82.75,82.89,30400.0,64.0423,64.0964,63.9727,64.0809,30400.0
2014-04-17 10:15:00,82.88,82.88,82.79,82.83,8200.0,64.0732,64.0732,64.0036,64.0346,8200.0
2014-04-17 10:20:00,82.84,82.92,82.74,82.79,15200.0,64.0423,64.1041,63.965,64.0036,15200.0
2014-04-17 10:25:00,82.8,82.87,82.75,82.83,37600.0,64.0114,64.0655,63.9727,64.0346,37600.0
2014-04-17 10:30:00,82.83,82.9,82.82,82.82,37300.0,64.0346,64.0887,64.0268,64.0268,37300.0
2014-04-17 10:35:00,82.8,82.84,82.78,82.84,6900.0,64.0114,64.0423,63.9959,64.0423,6900.0
2014-04-17 10:40:00,82.81,82.85,82.79,82.84,12200.0,64.0191,64.05,64.0036,64.0423,12200.0
2014-04-17 10:45:00,82.85,82.88,82.81,82.81,9300.0,64.05,64.0732,64.0191,64.0191,9300.0
2014-04-17 10:50:00,82.8,82.91,82.8,82.9,8600.0,64.0114,64.0964,64.0114,64.0887,8600.0
2014-04-17 10:55:00,82.9,82.9,82.81,82.86,9500.0,64.0887,64.0887,64.0191,64.0577,9500.0
2014-04-17 11:00:00,82.87,82.91,82.83,82.84,10500.0,64.0655,64.0964,64.0346,64.0423,10500.0
2014-04-17 11:05:00,82.83,82.93,82.83,82.9,21300.0,64.0346,64.1119,64.0346,64.0887,21300.0
2014-04-17 11:10:00,82.9,82.9,82.81,82.88,87500.0,64.0887,64.0887,64.0191,64.0732,87500.0
2014-04-17 11:15:00,82.87,82.87,82.79,82.84,22900.0,64.0655,64.0655,64.0036,64.0423,22900.0
2014-04-17 11:20:00,82.85,82.99,82.85,82.98,10100.0,64.05,64.1582,64.05,64.1505,10100.0
2014-04-17 11:25:00,82.98,83.0,82.97,82.98,8500.0,64.1505,64.166,64.1428,64.1505,8500.0
2014-04-17 11:30:00,82.99,82.99,82.9,82.9,8000.0,64.1582,64.1582,64.0887,64.0887,8000.0
2014-04-17 11:35:00,82.91,82.91,82.83,82.85,6200.0,64.0964,64.0964,64.0346,64.05,6200.0
2014-04-17 11:40:00,82.84,82.9,82.84,82.9,4900.0,64.0423,64.0887,64.0423,64.0887,4900.0
2014-04-17 11:45:00,82.88,82.91,82.87,82.89,4800.0,64.0732,64.0964,64.0655,64.0809,4800.0
2014-04-17 11:50:00,82.89,82.93,82.84,82.93,5800.0,64.0809,64.1119,64.0423,64.1119,5800.0
2014-04-17 11:55:00,82.94,83.03,82.94,83.0,11500.0,64.1196,64.1892,64.1196,64.166,11500.0
2014-04-17 12:00:00,83.0,83.05,82.97,82.98,12300.0,64.166,64.2046,64.1428,64.1505,12300.0
2014-04-17 12:05:00,82.99,82.99,82.89,82.9,8400.0,64.1582,64.1582,64.0809,64.0887,8400.0
2014-04-17 12:10:00,82.9,82.91,82.82,82.82,5300.0,64.0887,64.0964,64.0268,64.0268,5300.0
2014-04-17 12:15:00,82.81,82.82,82.67,82.69,11600.0,64.0191,64.0268,63.9109,63.9263,11600.0
2014-04-17 12:20:00,82.65,82.67,82.55,82.57,12500.0,63.8954,63.9109,63.8181,63.8336,12500.0
2014-04-17 12:25:00,82.57,82.63,82.57,82.63,7400.0,63.8336,63.8799,63.8336,63.8799,7400.0
2014-04-17 12:30:00,82.62,82.62,82.53,82.53,6200.0,63.8722,63.8722,63.8026,63.8026,6200.0
2014-04-17 12:35:00,82.51,82.63,82.47,82.63,14600.0,63.7872,63.8799,63.7562,63.8799,14600.0
2014-04-17 12:40:00,82.63,82.71,82.61,82.66,17700.0,63.8799,63.9418,63.8645,63.9031,17700.0
2014-04-17 12:45:00,82.66,82.66,82.62,82.66,6200.0,63.9031,63.9031,63.8722,63.9031,6200.0
2014-04-17 12:50:00,82.67,82.67,82.58,82.58,4300.0,63.9109,63.9109,63.8413,63.8413,4300.0
2014-04-17 12:55:00,82.57,82.6,82.53,82.53,7200.0,63.8336,63.8567,63.8026,63.8026,7200.0
2014-04-17 13:00:00,82.55,82.63,82.55,82.61,14000.0,63.8181,63.8799,63.8181,63.8645,14000.0
2014-04-17 13:05:00,82.6,82.65,82.57,82.65,11600.0,63.8567,63.8954,63.8336,63.8954,11600.0
2014-04-17 13:10:00,82.64,82.69,82.6,82.61,24600.0,63.8877,63.9263,63.8567,63.8645,24600.0
2014-04-17 13:15:00,82.63,82.65,82.6,82.61,13400.0,63.8799,63.8954,63.8567,63.8645,13400.0
2014-04-17 13:20:00,82.62,82.64,82.45,82.49,16500.0,63.8722,63.8877,63.7408,63.7717,16500.0
2014-04-17 13:25:00,82.5,82.51,82.45,82.47,9200.0,63.7794,63.7872,63.7408,63.7562,9200.0
2014-04-17 13:30:00,82.48,82.5,82.44,82.47,6500.0,63.764,63.7794,63.733,63.7562,6500.0
2014-04-17 13:35:00,82.47,82.51,82.42,82.44,10600.0,63.7562,63.7872,63.7176,63.733,10600.0
2014-04-17 13:40:00,82.45,82.51,82.45,82.48,10100.0,63.7408,63.7872,63.7408,63.764,10100.0
2014-04-17 13:45:00,82.49,82.52,82.47,82.51,4200.0,63.7717,63.7949,63.7562,63.7872,4200.0
2014-04-17 13:50:00,82.49,82.5,82.42,82.43,8900.0,63.7717,63.7794,63.7176,63.7253,8900.0
2014-04-17 13:55:00,82.42,82.46,82.39,82.41,7500.0,63.7176,63.7485,63.6944,63.7099,7500.0
2014-04-17 14:00:00,82.42,82.44,82.39,82.42,4300.0,63.7176,63.733,63.6944,63.7176,4300.0
2014-04-17 14:05:00,82.43,82.43,82.4,82.41,6900.0,63.7253,63.7253,63.7021,63.7099,6900.0
2014-04-17 14:10:00,82.41,82.45,82.38,82.4,11800.0,63.7099,63.7408,63.6867,63.7021,11800.0
2014-04-17 14:15:00,82.4,82.4,82.34,82.34,11500.0,63.7021,63.7021,63.6557,63.6557,11500.0
2014-04-17 14:20:00,82.33,82.36,82.32,82.32,17300.0,63.648,63.6712,63.6403,63.6403,17300.0
2014-04-17 14:25:00,82.33,82.41,82.32,82.4,13600.0,63.648,63.7099,63.6403,63.7021,13600.0
2014-04-17 14:30:00,82.41,82.44,82.38,82.4,12700.0,63.7099,63.733,63.6867,63.7021,12700.0
2014-04-17 14:35:00,82.41,82.44,82.41,82.41,5600.0,63.7099,63.733,63.7099,63.7099,5600.0
2014-04-17 14:40:00,82.41,82.44,82.4,82.4,8400.0,63.7099,63.733,63.7021,63.7021,8400.0
2014-04-17 14:45:00,82.4,82.44,82.4,82.4,9700.0,63.7021,63.733,63.7021,63.7021,9700.0
2014-04-17 14:50:00,82.4,82.43,82.39,82.4,7600.0,63.7021,63.7253,63.6944,63.7021,7600.0
2014-04-17 14:55:00,82.4,82.41,82.39,82.41,8900.0,63.7021,63.7099,63.6944,63.7099,8900.0
2014-04-17 15:00:00,82.41,82.46,82.39,82.45,14700.0,63.7099,63.7485,63.6944,63.7408,14700.0
2014-04-17 15:05:00,82.47,82.5,82.4,82.4,19200.0,63.7562,63.7794,63.7021,63.7021,19200.0
2014-04-17 15:10:00,82.41,82.47,82.4,82.45,17000.0,63.7099,63.7562,63.7021,63.7408,17000.0
2014-04-17 15:15:00,82.47,82.5,82.41,82.44,18700.0,63.7562,63.7794,63.7099,63.733,18700.0
2014-04-17 15:20:00,82.43,82.5,82.43,82.5,13500.0,63.7253,63.7794,63.7253,63.7794,13500.0
2014-04-17 15:25:00,82.49,82.55,82.49,82.53,14100.0,63.7717,63.8181,63.7717,63.8026,14100.0
2014-04-17 15:30:00,82.55,82.55,82.45,82.47,13800.0,63.8181,63.8181,63.7408,63.7562,13800.0
2014-04-17 15:35:00,82.46,82.56,82.46,82.53,15400.0,63.7485,63.8258,63.7485,63.8026,15400.0
2014-04-17 15:40:00,82.54,82.56,82.5,82.52,22400.0,63.8104,63.8258,63.7794,63.7949,22400.0
2014-04-17 15:45:00,82.52,82.56,82.52,82.54,35900.0,63.7949,63.8258,63.7949,63.8104,35900.0
2014-04-17 15:50:00,82.53,82.61,82.53,82.6,52100.0,63.8026,63.8645,63.8026,63.8567,52100.0
2014-04-17 15:55:00,82.6,82.74,82.58,82.66,131400.0,63.8567,63.965,63.8413,63.9031,131400.0
2014-04-21 09:30:00,82.89,83.0,82.72,82.78,29900.0,64.0809,64.166,63.9495,63.9959,29900.0
2014-04-21 09:35:00,82.83,82.92,82.46,82.5,110900.0,64.0346,64.1041,63.7485,63.7794,110900.0
2014-04-21 09:40:00,82.51,82.57,82.38,82.43,63300.0,63.7872,63.8336,63.6867,63.7253,63300.0
2014-04-21 09:45:00,82.42,82.51,82.39,82.42,27800.0,63.7176,63.7872,63.6944,63.7176,27800.0
2014-04-21 09:50:00,82.4,82.48,82.33,82.4,27700.0,63.7021,63.764,63.648,63.7021,27700.0
2014-04-21 09:55:00,82.37,82.52,82.35,82.39,30800.0,63.6789,63.7949,63.6635,63.6944,30800.0
2014-04-21 10:00:00,82.41,82.46,82.31,82.38,26700.0,63.7099,63.7485,63.6325,63.6867,26700.0
2014-04-21 10:05:00,82.38,82.57,82.35,82.52,14500.0,63.6867,63.8336,63.6635,63.7949,14500.0
2014-04-21 10:10:00,82.57,82.58,82.47,82.51,6100.0,63.8336,63.8413,63.7562,63.7872,6100.0
2014-04-21 10:15:00,82.53,82.53,82.45,82.49,11500.0,63.8026,63.8026,63.7408,63.7717,11500.0
2014-04-21 10:20:00,82.49,82.55,82.45,82.48,11900.0,63.7717,63.8181,63.7408,63.764,11900.0
2014-04-21 10:25:00,82.48,82.64,82.47,82.62,7400.0,63.764,63.8877,63.7562,63.8722,7400.0
2014-04-21 10:30:00,82.64,82.69,82.47,82.47,10400.0,63.8877,63.9263,63.7562,63.7562,10400.0
2014-04-21 10:35:00,82.46,82.62,82.45,82.5,7600.0,63.7485,63.8722,63.7408,63.7794,7600.0
2014-04-21 10:40:00,82.52,82.54,82.42,82.5,7800.0,63.7949,63.8104,63.7176,63.7794,7800.0
2014-04-21 10:45:00,82.52,82.59,82.5,82.53,8300.0,63.7949,63.849,63.7794,63.8026,8300.0
2014-04-21 10:50:00,82.55,82.55,82.45,82.47,10600.0,63.8181,63.8181,63.7408,63.7562,10600.0
2014-04-21 10:55:00,82.49,82.49,82.42,82.44,4700.0,63.7717,63.7717,63.7176,63.733,4700.0
2014-04-21 11:00:00,82.45,82.45,82.33,82.45,8100.0,63.7408,63.7408,63.648,63.7408,8100.0
2014-04-21 11:05:00,82.46,82.53,82.45,82.48,7000.0,63.7485,63.8026,63.7408,63.764,7000.0
2014-04-21 11:10:00,82.5,82.53,82.48,82.51,11700.0,63.7794,63.8026,63.764,63.7872,11700.0
2014-04-21 11:15:00,82.51,82.52,82.46,82.52,3200.0,63.7872,63.7949,63.7485,63.7949,3200.0
2014-04-21 11:20:00,82.54,82.58,82.52,82.58,2400.0,63.8104,63.8413,63.7949,63.8413,2400.0
2014-04-21 11:25:00,82.58,82.58,82.46,82.54,6200.0,63.8413,63.8413,63.7485,63.8104,6200.0
2014-04-21 11:30:00,82.54,82.6,82.54,82.56,2600.0,63.8104,63.8567,63.8104,63.8258,2600.0
2014-04-21 11:35:00,82.58,82.61,82.55,82.56,5700.0,63.8413,63.8645,63.8181,63.8258,5700.0
2014-04-21 11:40:00,82.58,82.6,82.54,82.58,4500.0,63.8413,63.8567,63.8104,63.8413,4500.0
2014-04-21 11:45:00,82.59,82.62,82.54,82.57,14200.0,63.849,63.8722,63.8104,63.8336,14200.0
2014-04-21 11:50:00,82.56,82.63,82.55,82.59,14400.0,63.8258,63.8799,63.8181,63.849,14400.0
2014-04-21 11:55:00,82.59,82.72,82.58,82.71,5100.0,63.849,63.9495,63.8413,63.9418,5100.0
2014-04-21 12:00:00,82.71,82.71,82.62,82.62,7800.0,63.9418,63.9418,63.8722,63.8722,7800.0
2014-04-21 12:05:00,82.64,82.66,82.58,82.61,8700.0,63.8877,63.9031,63.8413,63.8645,8700.0
2014-04-21 12:10:00,82.59,82.62,82.51,82.62,6100.0,63.849,63.8722,63.7872,63.8722,6100.0
2014-04-21 12:15:00,82.62,82.63,82.57,82.59,5000.0,63.8722,63.8799,63.8336,63.849,5000.0
2014-04-21 12:20:00,82.59,82.62,82.51,82.51,4200.0,63.849,63.8722,63.7872,63.7872,4200.0
2014-04-21 12:25:00,82.54,82.64,82.54,82.6,5200.0,63.8104,63.8877,63.8104,63.8567,5200.0
2014-04-21 12:30:00,82.59,82.59,82.52,82.55,4200.0,63.849,63.849,63.7949,63.8181,4200.0
2014-04-21 12:35:00,82.56,82.6,82.54,82.59,7300.0,63.8258,63.8567,63.8104,63.849,7300.0
2014-04-21 12:40:00,82.6,82.63,82.58,82.58,5600.0,63.8567,63.8799,63.8413,63.8413,5600.0
2014-04-21 12:45:00,82.58,82.61,82.58,82.61,1700.0,63.8413,63.8645,63.8413,63.8645,1700.0
2014-04-21 12:50:00,82.61,82.71,82.6,82.71,3800.0,63.8645,63.9418,63.8567,63.9418,3800.0
2014-04-21 12:55:00,82.71,82.73,82.71,82.72,3600.0,63.9418,63.9572,63.9418,63.9495,3600.0
2014-04-21 13:00:00,82.73,82.78,82.73,82.78,3900.0,63.9572,63.9959,63.9572,63.9959,3900.0
2014-04-21 13:05:00,82.77,82.81,82.76,82.8,5900.0,63.9882,64.0191,63.9804,64.0114,5900.0
2014-04-21 13:10:00,82.8,82.82,82.79,82.79,10800.0,64.0114,64.0268,64.0036,64.0036,10800.0
2014-04-21 13:15:00,82.79,82.81,82.75,82.76,7300.0,64.0036,64.0191,63.9727,63.9804,7300.0
2014-04-21 13:20:00,82.77,82.81,82.77,82.81,2800.0,63.9882,64.0191,63.9882,64.0191,2800.0
2014-04-21 13:25:00,82.81,82.85,82.81,82.84,8100.0,64.0191,64.05,64.0191,64.0423,8100.0
2014-04-21 13:30:00,82.83,82.84,82.78,82.84,3900.0,64.0346,64.0423,63.9959,64.0423,3900.0
2014-04-21 13:35:00,82.85,82.87,82.84,82.86,5800.0,64.05,64.0655,64.0423,64.0577,5800.0
2014-04-21 13:40:00,82.87,82.88,82.81,82.87,7500.0,64.0655,64.0732,64.0191,64.0655,7500.0
2014-04-21 13:45:00,82.87,82.89,82.82,82.87,6300.0,64.0655,64.0809,64.0268,64.0655,6300.0
2014-04-21 13:50:00,82.87,82.93,82.87,82.9,7900.0,64.0655,64.1119,64.0655,64.0887,7900.0
2014-04-21 13:55:00,82.91,82.91,82.88,82.89,5700.0,64.0964,64.0964,64.0732,64.0809,5700.0
2014-04-21 14:00:00,82.89,82.94,82.89,82.9,6500.0,64.0809,64.1196,64.0809,64.0887,6500.0
2014-04-21 14:05:00,82.9,82.98,82.85,82.85,8700.0,64.0887,64.1505,64.05,64.05,8700.0
2014-04-21 14:10:00,82.84,82.84,82.79,82.83,5300.0,64.0423,64.0423,64.0036,64.0346,5300.0
2014-04-21 14:15:00,82.82,82.83,82.81,82.83,3700.0,64.0268,64.0346,64.0191,64.0346,3700.0
2014-04-21 14:20:00,82.83,82.92,82.82,82.92,5600.0,64.0346,64.1041,64.0268,64.1041,5600.0
2014-04-21 14:25:00,82.91,82.91,82.87,82.87,5200.0,64.0964,64.0964,64.0655,64.0655,5200.0
2014-04-21 14:30:00,82.87,82.95,82.87,82.95,2700.0,64.0655,64.1273,64.0655,64.1273,2700.0
2014-04-21 14:35:00,82.93,82.95,82.91,82.93,10000.0,64.1119,64.1273,64.0964,64.1119,10000.0
2014-04-21 14:40:00,82.94,83.01,82.94,82.95,16400.0,64.1196,64.1737,64.1196,64.1273,16400.0
2014-04-21 14:45:00,82.94,82.98,82.94,82.98,7300.0,64.1196,64.1505,64.1196,64.1505,7300.0
2014-04-21 14:50:00,82.99,83.09,82.97,82.99,20200.0,64.1582,64.2356,64.1428,64.1582,20200.0
2014-04-21 14:55:00,82.99,83.05,82.97,83.03,9800.0,64.1582,64.2046,64.1428,64.1892,9800.0
2014-04-21 15:00:00,83.02,83.04,83.01,83.02,9400.0,64.1814,64.1969,64.1737,64.1814,9400.0
2014-04-21 15:05:00,83.02,83.02,82.9,82.9,42500.0,64.1814,64.1814,64.0887,64.0887,42500.0
2014-04-21 15:10:00,82.9,82.99,82.9,82.95,15500.0,64.0887,64.1582,64.0887,64.1273,15500.0
2014-04-21 15:15:00,82.93,83.0,82.93,82.96,13000.0,64.1119,64.166,64.1119,64.1351,13000.0
2014-04-21 15:20:00,82.98,83.01,82.97,83.01,11400.0,64.1505,64.1737,64.1428,64.1737,11400.0
2014-04-21 15:25:00,83.0,83.06,82.97,83.02,15200.0,64.166,64.2124,64.1428,64.1814,15200.0
2014-04-21 15:30:00,83.0,83.05,82.97,83.04,24800.0,64.166,64.2046,64.1428,64.1969,24800.0
2014-04-21 15:35:00,83.04,83.08,82.99,82.99,15100.0,64.1969,64.2278,64.1582,64.1582,15100.0
2014-04-21 15:40:00,82.99,83.0,82.96,82.97,18800.0,64.1582,64.166,64.1351,64.1428,18800.0
2014-04-21 15:45:00,82.96,83.02,82.94,82.97,35100.0,64.1351,64.1814,64.1196,64.1428,35100.0
2014-04-21 15:50:00,82.98,82.99,82.95,82.99,40100.0,64.1505,64.1582,64.1273,64.1582,40100.0
2014-04-21 15:55:00,82.98,83.07,82.94,83.05,122400.0,64.1505,64.2201,64.1196,64.2046,122400.0
2014-04-22 09:30:00,83.04,83.14,82.86,83.14,40700.0,64.1969,64.2742,64.0577,64.2742,40700.0
2014-04-22 09:35:00,83.1,83.4,83.1,83.33,27400.0,64.2433,64.4752,64.2433,64.4211,27400.0
2014-04-22 09:40:00,83.34,83.43,83.25,83.4,20000.0,64.4288,64.4984,64.3592,64.4752,20000.0
2014-04-22 09:45:00,83.36,83.45,83.36,83.41,5500.0,64.4443,64.5139,64.4443,64.4829,5500.0
2014-04-22 09:50:00,83.39,83.53,83.37,83.4,94400.0,64.4675,64.5757,64.452,64.4752,94400.0
2014-04-22 09:55:00,83.4,83.58,83.4,83.47,13200.0,64.4752,64.6144,64.4752,64.5293,13200.0
2014-04-22 10:00:00,83.51,83.54,83.4,83.44,30700.0,64.5602,64.5834,64.4752,64.5061,30700.0
2014-04-22 10:05:00,83.44,83.69,83.44,83.6,40700.0,64.5061,64.6994,64.5061,64.6298,40700.0
2014-04-22 10:10:00,83.6,83.62,83.5,83.5,20200.0,64.6298,64.6453,64.5525,64.5525,20200.0
2014-04-22 10:15:00,83.5,83.5,83.36,83.41,8400.0,64.5525,64.5525,64.4443,64.4829,8400.0
2014-04-22 10:20:00,83.39,83.46,83.37,83.45,19100.0,64.4675,64.5216,64.452,64.5139,19100.0
2014-04-22 10:25:00,83.45,83.5,83.37,83.41,36300.0,64.5139,64.5525,64.452,64.4829,36300.0
2014-04-22 10:30:00,83.41,83.47,83.37,83.47,14700.0,64.4829,64.5293,64.452,64.5293,14700.0
2014-04-22 10:35:00,83.46,83.47,83.37,83.43,16200.0,64.5216,64.5293,64.452,64.4984,16200.0
2014-04-22 10:40:00,83.44,83.46,83.35,83.35,12500.0,64.5061,64.5216,64.4366,64.4366,12500.0
2014-04-22 10:45:00,83.35,83.39,83.25,83.27,16000.0,64.4366,64.4675,64.3592,64.3747,16000.0
2014-04-22 10:50:00,83.27,83.33,83.26,83.32,21800.0,64.3747,64.4211,64.367,64.4134,21800.0
2014-04-22 10:55:00,83.33,83.39,83.32,83.38,8400.0,64.4211,64.4675,64.4134,64.4597,8400.0
2014-04-22 11:00:00,83.38,83.43,83.21,83.21,9500.0,64.4597,64.4984,64.3283,64.3283,9500.0
2014-04-22 11:05:00,83.21,83.41,83.21,83.39,26700.0,64.3283,64.4829,64.3283,64.4675,26700.0
2014-04-22 11:10:00,83.37,83.4,83.29,83.36,11600.0,64.452,64.4752,64.3902,64.4443,11600.0
2014-04-22 11:15:00,83.38,83.55,83.37,83.55,12800.0,64.4597,64.5912,64.452,64.5912,12800.0
2014-04-22 11:20:00,83.56,83.61,83.52,83.55,5700.0,64.5989,64.6376,64.568,64.5912,5700.0
2014-04-22 11:25:00,83.53,83.54,83.48,83.5,2500.0,64.5757,64.5834,64.5371,64.5525,2500.0
2014-04-22 11:30:00,83.5,83.64,83.49,83.62,12500.0,64.5525,64.6608,64.5448,64.6453,12500.0
2014-04-22 11:35:00,83.62,83.68,83.61,83.67,15700.0,64.6453,64.6917,64.6376,64.6839,15700.0
2014-04-22 11:40:00,83.69,83.71,83.67,83.68,41800.0,64.6994,64.7149,64.6839,64.6917,41800.0
2014-04-22 11:45:00,83.68,83.68,83.63,83.64,5600.0,64.6917,64.6917,64.653,64.6608,5600.0
2014-04-22 11:50:00,83.64,83.64,83.58,83.6,11800.0,64.6608,64.6608,64.6144,64.6298,11800.0
2014-04-22 11:55:00,83.61,83.67,83.55,83.67,28900.0,64.6376,64.6839,64.5912,64.6839,28900.0
2014-04-22 12:00:00,83.66,83.66,83.61,83.65,9100.0,64.6762,64.6762,64.6376,64.6685,9100.0
2014-04-22 12:05:00,83.61,83.73,83.61,83.72,12800.0,64.6376,64.7303,64.6376,64.7226,12800.0
2014-04-22 12:10:00,83.73,83.78,83.71,83.72,13500.0,64.7303,64.769,64.7149,64.7226,13500.0
2014-04-22 12:15:00,83.73,83.76,83.7,83.75,6400.0,64.7303,64.7535,64.7071,64.7458,6400.0
2014-04-22 12:20:00,83.75,83.82,83.72,83.81,12500.0,64.7458,64.7999,64.7226,64.7922,12500.0
2014-04-22 12:25:00,83.79,83.8,83.69,83.71,16200.0,64.7767,64.7844,64.6994,64.7149,16200.0
2014-04-22 12:30:00,83.72,83.77,83.7,83.76,22100.0,64.7226,64.7613,64.7071,64.7535,22100.0
2014-04-22 12:35:00,83.76,83.78,83.75,83.76,8800.0,64.7535,64.769,64.7458,64.7535,8800.0
2014-04-22 12:40:00,83.77,83.87,83.77,83.84,17400.0,64.7613,64.8386,64.7613,64.8154,17400.0
2014-04-22 12:45:00,83.84,83.84,83.77,83.79,9900.0,64.8154,64.8154,64.7613,64.7767,9900.0
2014-04-22 12:50:00,83.78,83.84,83.78,83.8,4700.0,64.769,64.8154,64.769,64.7844,4700.0
2014-04-22 12:55:00,83.79,83.8,83.77,83.8,7500.0,64.7767,64.7844,64.7613,64.7844,7500.0
2014-04-22 13:00:00,83.81,83.82,83.79,83.81,7100.0,64.7922,64.7999,64.7767,64.7922,7100.0
2014-04-22 13:05:00,83.8,83.93,83.8,83.92,17100.0,64.7844,64.8849,64.7844,64.8772,17100.0
2014-04-22 13:10:00,83.93,83.98,83.88,83.93,46800.0,64.8849,64.9236,64.8463,64.8849,46800.0
2014-04-22 13:15:00,83.93,83.93,83.84,83.87,8900.0,64.8849,64.8849,64.8154,64.8386,8900.0
2014-04-22 13:20:00,83.86,83.9,83.84,83.86,7000.0,64.8308,64.8618,64.8154,64.8308,7000.0
2014-04-22 13:25:00,83.86,83.88,83.83,83.84,14000.0,64.8308,64.8463,64.8076,64.8154,14000.0
2014-04-22 13:30:00,83.83,83.86,83.83,83.83,5800.0,64.8076,64.8308,64.8076,64.8076,5800.0
2014-04-22 13:35:00,83.83,83.88,83.82,83.86,6600.0,64.8076,64.8463,64.7999,64.8308,6600.0
2014-04-22 13:40:00,83.85,83.85,83.79,83.79,5500.0,64.8231,64.8231,64.7767,64.7767,5500.0
2014-04-22 13:45:00,83.8,83.9,83.8,83.89,22000.0,64.7844,64.8618,64.7844,64.854,22000.0
2014-04-22 13:50:00,83.88,83.93,83.85,83.87,8200.0,64.8463,64.8849,64.8231,64.8386,8200.0
2014-04-22 13:55:00,83.87,83.89,83.86,83.86,2800.0,64.8386,64.854,64.8308,64.8308,2800.0
2014-04-22 14:00:00,83.86,83.87,83.85,83.86,18200.0,64.8308,64.8386,64.8231,64.8308,18200.0
2014-04-22 14:05:00,83.86,83.91,83.85,83.91,55900.0,64.8308,64.8695,64.8231,64.8695,55900.0
2014-04-22 14:10:00,83.91,83.93,83.85,83.91,27800.0,64.8695,64.8849,64.8231,64.8695,27800.0
2014-04-22 14:15:00,83.9,84.0,83.9,83.93,29100.0,64.8618,64.9391,64.8618,64.8849,29100.0
2014-04-22 14:20:00,83.93,84.01,83.91,83.94,69600.0,64.8849,64.9468,64.8695,64.8927,69600.0
2014-04-22 14:25:00,83.92,83.94,83.92,83.92,9900.0,64.8772,64.8927,64.8772,64.8772,9900.0
2014-04-22 14:30:00,83.93,83.97,83.93,83.97,9000.0,64.8849,64.9159,64.8849,64.9159,9000.0
2014-04-22 14:35:00,83.98,84.04,83.97,84.03,10100.0,64.9236,64.97,64.9159,64.9623,10100.0
2014-04-22 14:40:00,84.03,84.08,84.0,84.08,17600.0,64.9623,65.0009,64.9391,65.0009,17600.0
2014-04-22 14:45:00,84.08,84.13,84.07,84.13,21600.0,65.0009,65.0396,64.9932,65.0396,21600.0
2014-04-22 14:50:00,84.12,84.12,83.98,83.98,13300.0,65.0318,65.0318,64.9236,64.9236,13300.0
2014-04-22 14:55:00,83.98,83.98,83.92,83.92,20600.0,64.9236,64.9236,64.8772,64.8772,20600.0
2014-04-22 15:00:00,83.92,83.94,83.92,83.92,19300.0,64.8772,64.8927,64.8772,64.8772,19300.0
2014-04-22 15:05:00,83.92,83.92,83.84,83.85,41600.0,64.8772,64.8772,64.8154,64.8231,41600.0
2014-04-22 15:10:00,83.85,83.88,83.85,83.88,14700.0,64.8231,64.8463,64.8231,64.8463,14700.0
2014-04-22 15:15:00,83.89,83.94,83.85,83.92,20900.0,64.854,64.8927,64.8231,64.8772,20900.0
2014-04-22 15:20:00,83.93,83.96,83.92,83.94,10500.0,64.8849,64.9081,64.8772,64.8927,10500.0
2014-04-22 15:25:00,83.94,83.95,83.87,83.88,17200.0,64.8927,64.9004,64.8386,64.8463,17200.0
2014-04-22 15:30:00,83.89,83.93,83.86,83.91,20400.0,64.854,64.8849,64.8308,64.8695,20400.0
2014-04-22 15:35:00,83.91,83.96,83.89,83.9,23100.0,64.8695,64.9081,64.854,64.8618,23100.0
2014-04-22 15:40:00,83.9,83.92,83.88,83.9,24200.0,64.8618,64.8772,64.8463,64.8618,24200.0
2014-04-22 15:45:00,83.9,83.96,83.88,83.92,43100.0,64.8618,64.9081,64.8463,64.8772,43100.0
2014-04-22 15:50:00,83.92,84.01,83.92,84.01,43200.0,64.8772,64.9468,64.8772,64.9468,43200.0
2014-04-22 15:55:00,84.01,84.02,83.92,83.93,91900.0,64.9468,64.9545,64.8772,64.8849,91900.0
2014-04-23 09:30:00,83.66,83.66,83.28,83.28,42800.0,64.6762,64.6762,64.3824,64.3824,42800.0
2014-04-23 09:35:00,83.29,83.4,83.18,83.27,28300.0,64.3902,64.4752,64.3051,64.3747,28300.0
2014-04-23 09:40:00,83.25,83.43,83.24,83.28,29100.0,64.3592,64.4984,64.3515,64.3824,29100.0
2014-04-23 09:45:00,83.25,83.41,83.2,83.33,14300.0,64.3592,64.4829,64.3206,64.4211,14300.0
2014-04-23 09:50:00,83.27,83.37,83.27,83.33,14700.0,64.3747,64.452,64.3747,64.4211,14700.0
2014-04-23 09:55:00,83.33,83.36,83.25,83.34,11300.0,64.4211,64.4443,64.3592,64.4288,11300.0
2014-04-23 10:00:00,83.32,83.4,83.23,83.29,19700.0,64.4134,64.4752,64.3438,64.3902,19700.0
2014-04-23 10:05:00,83.3,83.41,83.26,83.38,6500.0,64.3979,64.4829,64.367,64.4597,6500.0
2014-04-23 10:10:00,83.39,83.51,83.38,83.49,60800.0,64.4675,64.5602,64.4597,64.5448,60800.0
2014-04-23 10:15:00,83.49,83.63,83.49,83.62,9100.0,64.5448,64.653,64.5448,64.6453,9100.0
2014-04-23 10:20:00,83.62,83.65,83.59,83.64,6900.0,64.6453,64.6685,64.6221,64.6608,6900.0
2014-04-23 10:25:00,83.64,83.67,83.61,83.65,13200.0,64.6608,64.6839,64.6376,64.6685,13200.0
2014-04-23 10:30:00,83.66,83.67,83.59,83.65,15400.0,64.6762,64.6839,64.6221,64.6685,15400.0
2014-04-23 10:35:00,83.65,83.74,83.62,83.74,9700.0,64.6685,64.7381,64.6453,64.7381,9700.0
2014-04-23 10:40:00,83.74,83.88,83.73,83.88,13000.0,64.7381,64.8463,64.7303,64.8463,13000.0
2014-04-23 10:45:00,83.89,83.89,83.74,83.75,12800.0,64.854,64.854,64.7381,64.7458,12800.0
2014-04-23 10:50:00,83.73,83.73,83.63,83.69,26300.0,64.7303,64.7303,64.653,64.6994,26300.0
2014-04-23 10:55:00,83.7,83.71,83.59,83.59,6100.0,64.7071,64.7149,64.6221,64.6221,6100.0
2014-04-23 11:00:00,83.59,83.66,83.58,83.64,7200.0,64.6221,64.6762,64.6144,64.6608,7200.0
2014-04-23 11:05:00,83.63,83.64,83.61,83.63,3100.0,64.653,64.6608,64.6376,64.653,3100.0
2014-04-23 11:10:00,83.64,83.7,83.63,83.7,6000.0,64.6608,64.7071,64.653,64.7071,6000.0
2014-04-23 11:15:00,83.7,83.72,83.68,83.72,7800.0,64.7071,64.7226,64.6917,64.7226,7800.0
2014-04-23 11:20:00,83.71,83.74,83.7,83.71,17100.0,64.7149,64.7381,64.7071,64.7149,17100.0
2014-04-23 11:25:00,83.71,83.74,83.68,83.73,9300.0,64.7149,64.7381,64.6917,64.7303,9300.0
2014-04-23 11:30:00,83.71,83.79,83.7,83.79,9000.0,64.7149,64.7767,64.7071,64.7767,9000.0
2014-04-23 11:35:00,83.79,83.82,83.77,83.81,6600.0,64.7767,64.7999,64.7613,64.7922,6600.0
2014-04-23 11:40:00,83.81,83.83,83.8,83.8,4400.0,64.7922,64.8076,64.7844,64.7844,4400.0
2014-04-23 11:45:00,83.8,83.82,83.7,83.7,18200.0,64.7844,64.7999,64.7071,64.7071,18200.0
2014-04-23 11:50:00,83.71,83.73,83.61,83.72,20700.0,64.7149,64.7303,64.6376,64.7226,20700.0
2014-04-23 11:55:00,83.72,83.77,83.65,83.76,39100.0,64.7226,64.7613,64.6685,64.7535,39100.0
2014-04-23 12:00:00,83.77,83.93,83.77,83.92,27600.0,64.7613,64.8849,64.7613,64.8772,27600.0
2014-04-23 12:05:00,83.92,83.92,83.87,83.87,5400.0,64.8772,64.8772,64.8386,64.8386,5400.0
2014-04-23 12:10:00,83.87,83.88,83.84,83.84,4600.0,64.8386,64.8463,64.8154,64.8154,4600.0
2014-04-23 12:15:00,83.84,83.91,83.81,83.88,26400.0,64.8154,64.8695,64.7922,64.8463,26400.0
2014-04-23 12:20:00,83.87,83.91,83.86,83.9,5400.0,64.8386,64.8695,64.8308,64.8618,5400.0
2014-04-23 12:25:00,83.89,83.89,83.79,83.82,8400.0,64.854,64.854,64.7767,64.7999,8400.0
2014-04-23 12:30:00,83.82,83.83,83.78,83.79,3400.0,64.7999,64.8076,64.769,64.7767,3400.0
2014-04-23 12:35:00,83.79,83.88,83.79,83.88,20000.0,64.7767,64.8463,64.7767,64.8463,20000.0
2014-04-23 12:40:00,83.88,83.95,83.88,83.95,10300.0,64.8463,64.9004,64.8463,64.9004,10300.0
2014-04-23 12:45:00,83.95,83.95,83.92,83.93,4800.0,64.9004,64.9004,64.8772,64.8849,4800.0
2014-04-23 12:50:00,83.91,83.92,83.88,83.9,11500.0,64.8695,64.8772,64.8463,64.8618,11500.0
2014-04-23 12:55:00,83.9,83.91,83.84,83.84,6200.0,64.8618,64.8695,64.8154,64.8154,6200.0
2014-04-23 13:00:00,83.84,83.88,83.84,83.87,6300.0,64.8154,64.8463,64.8154,64.8386,6300.0
2014-04-23 13:05:00,83.87,83.88,83.84,83.86,7300.0,64.8386,64.8463,64.8154,64.8308,7300.0
2014-04-23 13:10:00,83.85,83.95,83.85,83.89,12900.0,64.8231,64.9004,64.8231,64.854,12900.0
2014-04-23 13:15:00,83.89,83.94,83.86,83.91,15700.0,64.854,64.8927,64.8308,64.8695,15700.0
2014-04-23 13:20:00,83.92,83.93,83.87,83.87,9300.0,64.8772,64.8849,64.8386,64.8386,9300.0
2014-04-23 13:25:00,83.86,83.9,83.84,83.84,9300.0,64.8308,64.8618,64.8154,64.8154,9300.0
2014-04-23 13:30:00,83.83,83.89,83.83,83.85,6600.0,64.8076,64.854,64.8076,64.8231,6600.0
2014-04-23 13:35:00,83.84,83.85,83.73,83.75,9600.0,64.8154,64.8231,64.7303,64.7458,9600.0
2014-04-23 13:40:00,83.74,83.75,83.71,83.75,10700.0,64.7381,64.7458,64.7149,64.7458,10700.0
2014-04-23 13:45:00,83.75,83.82,83.72,83.8,28300.0,64.7458,64.7999,64.7226,64.7844,28300.0
2014-04-23 13:50:00,83.81,83.84,83.78,83.82,13000.0,64.7922,64.8154,64.769,64.7999,13000.0
2014-04-23 13:55:00,83.8,83.81,83.75,83.79,7800.0,64.7844,64.7922,64.7458,64.7767,7800.0
2014-04-23 14:00:00,83.79,83.8,83.74,83.8,13900.0,64.7767,64.7844,64.7381,64.7844,13900.0
2014-04-23 14:05:00,83.79,83.8,83.69,83.75,10500.0,64.7767,64.7844,64.6994,64.7458,10500.0
2014-04-23 14:10:00,83.75,83.75,83.7,83.7,14300.0,64.7458,64.7458,64.7071,64.7071,14300.0
2014-04-23 14:15:00,83.69,83.75,83.69,83.74,13900.0,64.6994,64.7458,64.6994,64.7381,13900.0
2014-04-23 14:20:00,83.74,83.77,83.73,83.76,5500.0,64.7381,64.7613,64.7303,64.7535,5500.0
2014-04-23 14:25:00,83.76,83.8,83.75,83.79,8900.0,64.7535,64.7844,64.7458,64.7767,8900.0
2014-04-23 14:30:00,83.79,83.81,83.76,83.8,16700.0,64.7767,64.7922,64.7535,64.7844,16700.0
2014-04-23 14:35:00,83.8,83.85,83.79,83.83,14600.0,64.7844,64.8231,64.7767,64.8076,14600.0
2014-04-23 14:40:00,83.82,83.93,83.81,83.92,18300.0,64.7999,64.8849,64.7922,64.8772,18300.0
2014-04-23 14:45:00,83.92,83.95,83.92,83.95,14400.0,64.8772,64.9004,64.8772,64.9004,14400.0
2014-04-23 14:50:00,83.93,83.97,83.93,83.97,13300.0,64.8849,64.9159,64.8849,64.9159,13300.0
2014-04-23 14:55:00,83.95,83.98,83.94,83.98,6400.0,64.9004,64.9236,64.8927,64.9236,6400.0
2014-04-23 15:00:00,83.98,84.0,83.94,83.98,18500.0,64.9236,64.9391,64.8927,64.9236,18500.0
2014-04-23 15:05:00,83.99,84.0,83.96,83.99,17100.0,64.9313,64.9391,64.9081,64.9313,17100.0
2014-04-23 15:10:00,83.99,84.07,83.97,84.07,19000.0,64.9313,64.9932,64.9159,64.9932,19000.0
2014-04-23 15:15:00,84.06,84.1,84.03,84.07,19900.0,64.9854,65.0164,64.9623,64.9932,19900.0
2014-04-23 15:20:00,84.07,84.09,84.02,84.05,18100.0,64.9932,65.0086,64.9545,64.9777,18100.0
2014-04-23 15:25:00,84.04,84.04,83.92,83.92,9600.0,64.97,64.97,64.8772,64.8772,9600.0
2014-04-23 15:30:00,83.92,83.97,83.91,83.94,16900.0,64.8772,64.9159,64.8695,64.8927,16900.0
2014-04-23 15:35:00,83.92,83.96,83.88,83.94,17500.0,64.8772,64.9081,64.8463,64.8927,17500.0
2014-04-23 15:40:00,83.94,83.95,83.91,83.93,17800.0,64.8927,64.9004,64.8695,64.8849,17800.0
2014-04-23 15:45:00,83.94,83.96,83.86,83.96,31500.0,64.8927,64.9081,64.8308,64.9081,31500.0
2014-04-23 15:50:00,83.96,84.0,83.93,83.97,49600.0,64.9081,64.9391,64.8849,64.9159,49600.0
2014-04-23 15:55:00,83.97,84.07,83.96,84.03,91200.0,64.9159,64.9932,64.9081,64.9623,91200.0
2014-04-24 09:30:00,84.25,84.27,83.58,83.85,34600.0,65.1323,65.1478,64.6144,64.8231,34600.0
2014-04-24 09:35:00,83.83,84.15,83.83,84.04,13600.0,64.8076,65.055,64.8076,64.97,13600.0
2014-04-24 09:40:00,84.03,84.12,83.89,83.92,105300.0,64.9623,65.0318,64.854,64.8772,105300.0
2014-04-24 09:45:00,83.92,84.15,83.91,83.99,39300.0,64.8772,65.055,64.8695,64.9313,39300.0
2014-04-24 09:50:00,83.99,84.08,83.98,84.05,17100.0,64.9313,65.0009,64.9236,64.9777,17100.0
2014-04-24 09:55:00,84.05,84.05,83.94,83.99,114700.0,64.9777,64.9777,64.8927,64.9313,114700.0
2014-04-24 10:00:00,83.99,84.04,83.87,83.99,77800.0,64.9313,64.97,64.8386,64.9313,77800.0
2014-04-24 10:05:00,83.98,84.01,83.91,83.94,61100.0,64.9236,64.9468,64.8695,64.8927,61100.0
2014-04-24 10:10:00,83.94,84.04,83.94,83.99,13900.0,64.8927,64.97,64.8927,64.9313,13900.0
2014-04-24 10:15:00,83.99,84.09,83.95,83.99,20100.0,64.9313,65.0086,64.9004,64.9313,20100.0
2014-04-24 10:20:00,84.0,84.06,83.92,84.02,29300.0,64.9391,64.9854,64.8772,64.9545,29300.0
2014-04-24 10:25:00,84.01,84.01,83.93,83.96,11000.0,64.9468,64.9468,64.8849,64.9081,11000.0
2014-04-24 10:30:00,83.96,84.01,83.94,84.01,17100.0,64.9081,64.9468,64.8927,64.9468,17100.0
2014-04-24 10:35:00,84.01,84.06,83.98,84.02,68100.0,64.9468,64.9854,64.9236,64.9545,68100.0
2014-04-24 10:40:00,84.03,84.04,83.97,83.99,13100.0,64.9623,64.97,64.9159,64.9313,13100.0
2014-04-24 10:45:00,84.0,84.02,83.95,83.97,24000.0,64.9391,64.9545,64.9004,64.9159,24000.0
2014-04-24 10:50:00,83.97,84.03,83.95,84.0,17600.0,64.9159,64.9623,64.9004,64.9391,17600.0
2014-04-24 10:55:00,84.0,84.0,83.86,83.96,39300.0,64.9391,64.9391,64.8308,64.9081,39300.0
2014-04-24 11:00:00,83.95,83.99,83.95,83.99,17100.0,64.9004,64.9313,64.9004,64.9313,17100.0
2014-04-24 11:05:00,83.99,83.99,83.95,83.95,27600.0,64.9313,64.9313,64.9004,64.9004,27600.0
2014-04-24 11:10:00,83.96,84.0,83.95,83.95,16300.0,64.9081,64.9391,64.9004,64.9004,16300.0
2014-04-24 11:15:00,83.95,83.98,83.95,83.98,13700.0,64.9004,64.9236,64.9004,64.9236,13700.0
2014-04-24 11:20:00,83.96,83.99,83.95,83.95,17700.0,64.9081,64.9313,64.9004,64.9004,17700.0
2014-04-24 11:25:00,83.95,83.98,83.95,83.97,39800.0,64.9004,64.9236,64.9004,64.9159,39800.0
2014-04-24 11:30:00,83.98,84.0,83.95,83.99,20700.0,64.9236,64.9391,64.9004,64.9313,20700.0
2014-04-24 11:35:00,84.01,84.05,83.99,84.03,8800.0,64.9468,64.9777,64.9313,64.9623,8800.0
2014-04-24 11:40:00,84.03,84.05,83.96,83.96,9700.0,64.9623,64.9777,64.9081,64.9081,9700.0
2014-04-24 11:45:00,83.98,84.0,83.96,83.96,8300.0,64.9236,64.9391,64.9081,64.9081,8300.0
2014-04-24 11:50:00,83.96,83.98,83.95,83.95,52000.0,64.9081,64.9236,64.9004,64.9004,52000.0
2014-04-24 11:55:00,83.96,83.97,83.95,83.95,66200.0,64.9081,64.9159,64.9004,64.9004,66200.0
2014-04-24 12:00:00,83.95,84.01,83.95,83.98,22000.0,64.9004,64.9468,64.9004,64.9236,22000.0
2014-04-24 12:05:00,83.99,84.0,83.95,83.95,26300.0,64.9313,64.9391,64.9004,64.9004,26300.0
2014-04-24 12:10:00,83.96,83.97,83.95,83.95,21400.0,64.9081,64.9159,64.9004,64.9004,21400.0
2014-04-24 12:15:00,83.95,83.97,83.93,83.95,40500.0,64.9004,64.9159,64.8849,64.9004,40500.0
2014-04-24 12:20:00,83.95,83.97,83.95,83.95,17500.0,64.9004,64.9159,64.9004,64.9004,17500.0
2014-04-24 12:25:00,83.95,83.97,83.9,83.91,53100.0,64.9004,64.9159,64.8618,64.8695,53100.0
2014-04-24 12:30:00,83.9,83.91,83.88,83.9,20400.0,64.8618,64.8695,64.8463,64.8618,20400.0
2014-04-24 12:35:00,83.9,83.92,83.85,83.86,15100.0,64.8618,64.8772,64.8231,64.8308,15100.0
2014-04-24 12:40:00,83.85,83.85,83.79,83.79,11800.0,64.8231,64.8231,64.7767,64.7767,11800.0
2014-04-24 12:45:00,83.78,83.85,83.76,83.8,8900.0,64.769,64.8231,64.7535,64.7844,8900.0
2014-04-24 12:50:00,83.81,83.83,83.73,83.74,8800.0,64.7922,64.8076,64.7303,64.7381,8800.0
2014-04-24 12:55:00,83.74,83.8,83.73,83.8,36100.0,64.7381,64.7844,64.7303,64.7844,36100.0
2014-04-24 13:00:00,83.79,83.79,83.72,83.75,22400.0,64.7767,64.7767,64.7226,64.7458,22400.0
2014-04-24 13:05:00,83.75,83.78,83.75,83.76,14400.0,64.7458,64.769,64.7458,64.7535,14400.0
2014-04-24 13:10:00,83.76,83.77,83.63,83.65,13100.0,64.7535,64.7613,64.653,64.6685,13100.0
2014-04-24 13:15:00,83.66,83.69,83.61,83.69,11200.0,64.6762,64.6994,64.6376,64.6994,11200.0
2014-04-24 13:20:00,83.69,83.7,83.63,83.65,15200.0,64.6994,64.7071,64.653,64.6685,15200.0
2014-04-24 13:25:00,83.65,83.66,83.53,83.53,16100.0,64.6685,64.6762,64.5757,64.5757,16100.0
2014-04-24 13:30:00,83.55,83.59,83.48,83.59,30200.0,64.5912,64.6221,64.5371,64.6221,30200.0
2014-04-24 13:35:00,83.57,83.61,83.48,83.48,7400.0,64.6066,64.6376,64.5371,64.5371,7400.0
2014-04-24 13:40:00,83.47,83.5,83.45,83.48,9200.0,64.5293,64.5525,64.5139,64.5371,9200.0
2014-04-24 13:45:00,83.47,83.5,83.44,83.44,8400.0,64.5293,64.5525,64.5061,64.5061,8400.0
2014-04-24 13:50:00,83.44,83.48,83.39,83.41,27800.0,64.5061,64.5371,64.4675,64.4829,27800.0
2014-04-24 13:55:00,83.41,83.46,83.32,83.33,16200.0,64.4829,64.5216,64.4134,64.4211,16200.0
2014-04-24 14:00:00,83.36,83.42,83.36,83.4,10100.0,64.4443,64.4907,64.4443,64.4752,10100.0
2014-04-24 14:05:00,83.38,83.41,83.33,83.34,38200.0,64.4597,64.4829,64.4211,64.4288,38200.0
2014-04-24 14:10:00,83.34,83.34,83.28,83.3,29700.0,64.4288,64.4288,64.3824,64.3979,29700.0
2014-04-24 14:15:00,83.3,83.31,83.26,83.27,26400.0,64.3979,64.4056,64.367,64.3747,26400.0
2014-04-24 14:20:00,83.27,83.33,83.27,83.29,18300.0,64.3747,64.4211,64.3747,64.3902,18300.0
2014-04-24 14:25:00,83.3,83.34,83.3,83.34,27600.0,64.3979,64.4288,64.3979,64.4288,27600.0
2014-04-24 14:30:00,83.34,83.35,83.27,83.31,20600.0,64.4288,64.4366,64.3747,64.4056,20600.0
2014-04-24 14:35:00,83.31,83.36,83.29,83.36,20400.0,64.4056,64.4443,64.3902,64.4443,20400.0
2014-04-24 14:40:00,83.35,83.36,83.27,83.27,8200.0,64.4366,64.4443,64.3747,64.3747,8200.0
2014-04-24 14:45:00,83.28,83.3,83.25,83.28,15900.0,64.3824,64.3979,64.3592,64.3824,15900.0
2014-04-24 14:50:00,83.29,83.3,83.16,83.19,28000.0,64.3902,64.3979,64.2897,64.3129,28000.0
2014-04-24 14:55:00,83.18,83.22,83.13,83.22,14700.0,64.3051,64.3361,64.2665,64.3361,14700.0
2014-04-24 15:00:00,83.25,83.33,83.23,83.3,12600.0,64.3592,64.4211,64.3438,64.3979,12600.0
2014-04-24 15:05:00,83.31,83.31,83.29,83.3,12500.0,64.4056,64.4056,64.3902,64.3979,12500.0
2014-04-24 15:10:00,83.3,83.3,83.25,83.25,13700.0,64.3979,64.3979,64.3592,64.3592,13700.0
2014-04-24 15:15:00,83.25,83.27,83.2,83.21,18300.0,64.3592,64.3747,64.3206,64.3283,18300.0
2014-04-24 15:20:00,83.22,83.23,83.18,83.23,34600.0,64.3361,64.3438,64.3051,64.3438,34600.0
2014-04-24 15:25:00,83.23,83.25,83.15,83.15,37600.0,64.3438,64.3592,64.2819,64.2819,37600.0
2014-04-24 15:30:00,83.16,83.21,83.1,83.11,31700.0,64.2897,64.3283,64.2433,64.251,31700.0
2014-04-24 15:35:00,83.1,83.21,83.08,83.2,31800.0,64.2433,64.3283,64.2278,64.3206,31800.0
2014-04-24 15:40:00,83.21,83.38,83.19,83.38,28000.0,64.3283,64.4597,64.3129,64.4597,28000.0
2014-04-24 15:45:00,83.36,83.38,83.32,83.37,25500.0,64.4443,64.4597,64.4134,64.452,25500.0
2014-04-24 15:50:00,83.35,83.42,83.33,83.39,19400.0,64.4366,64.4907,64.4211,64.4675,19400.0
2014-04-24 15:55:00,83.38,83.6,83.38,83.57,145100.0,64.4597,64.6298,64.4597,64.6066,145100.0
2014-04-25 09:30:00,83.31,83.32,83.11,83.19,21100.0,64.4056,64.4134,64.251,64.3129,21100.0
2014-04-25 09:35:00,83.14,83.3,83.14,83.14,17000.0,64.2742,64.3979,64.2742,64.2742,17000.0
2014-04-25 09:40:00,83.14,83.3,83.11,83.2,19000.0,64.2742,64.3979,64.251,64.3206,19000.0
2014-04-25 09:45:00,83.21,83.31,83.03,83.11,26900.0,64.3283,64.4056,64.1892,64.251,26900.0
2014-04-25 09:50:00,83.1,83.27,83.1,83.27,42000.0,64.2433,64.3747,64.2433,64.3747,42000.0
2014-04-25 09:55:00,83.27,83.27,83.09,83.1,18400.0,64.3747,64.3747,64.2356,64.2433,18400.0
2014-04-25 10:00:00,83.13,83.14,83.02,83.08,13200.0,64.2665,64.2742,64.1814,64.2278,13200.0
2014-04-25 10:05:00,83.08,83.2,83.06,83.2,16700.0,64.2278,64.3206,64.2124,64.3206,16700.0
2014-04-25 10:10:00,83.19,83.26,83.16,83.26,37800.0,64.3129,64.367,64.2897,64.367,37800.0
2014-04-25 10:15:00,83.25,83.4,83.23,83.37,17000.0,64.3592,64.4752,64.3438,64.452,17000.0
2014-04-25 10:20:00,83.38,83.43,83.36,83.37,4500.0,64.4597,64.4984,64.4443,64.452,4500.0
2014-04-25 10:25:00,83.35,83.35,83.22,83.24,19800.0,64.4366,64.4366,64.3361,64.3515,19800.0
2014-04-25 10:30:00,83.17,83.24,83.15,83.22,7100.0,64.2974,64.3515,64.2819,64.3361,7100.0
2014-04-25 10:35:00,83.22,83.26,83.18,83.26,7000.0,64.3361,64.367,64.3051,64.367,7000.0
2014-04-25 10:40:00,83.26,83.3,83.26,83.3,5400.0,64.367,64.3979,64.367,64.3979,5400.0
2014-04-25 10:45:00,83.29,83.31,83.26,83.26,5600.0,64.3902,64.4056,64.367,64.367,5600.0
2014-04-25 10:50:00,83.29,83.3,83.26,83.27,2100.0,64.3902,64.3979,64.367,64.3747,2100.0
2014-04-25 10:55:00,83.28,83.28,83.26,83.27,4300.0,64.3824,64.3824,64.367,64.3747,4300.0
2014-04-25 11:00:00,83.26,83.29,83.23,83.25,4300.0,64.367,64.3902,64.3438,64.3592,4300.0
2014-04-25 11:05:00,83.21,83.26,83.2,83.24,5700.0,64.3283,64.367,64.3206,64.3515,5700.0
2014-04-25 11:10:00,83.26,83.37,83.23,83.34,9700.0,64.367,64.452,64.3438,64.4288,9700.0
2014-04-25 11:15:00,83.34,83.44,83.33,83.42,6200.0,64.4288,64.5061,64.4211,64.4907,6200.0
2014-04-25 11:20:00,83.42,83.46,83.39,83.4,6400.0,64.4907,64.5216,64.4675,64.4752,6400.0
2014-04-25 11:25:00,83.4,83.47,83.39,83.46,8400.0,64.4752,64.5293,64.4675,64.5216,8400.0
2014-04-25 11:30:00,83.46,83.49,83.42,83.45,10700.0,64.5216,64.5448,64.4907,64.5139,10700.0
2014-04-25 11:35:00,83.46,83.5,83.46,83.47,2400.0,64.5216,64.5525,64.5216,64.5293,2400.0
2014-04-25 11:40:00,83.48,83.51,83.45,83.51,9600.0,64.5371,64.5602,64.5139,64.5602,9600.0
2014-04-25 11:45:00,83.51,83.52,83.49,83.5,5800.0,64.5602,64.568,64.5448,64.5525,5800.0
2014-04-25 11:50:00,83.5,83.59,83.48,83.59,9800.0,64.5525,64.6221,64.5371,64.6221,9800.0
2014-04-25 11:55:00,83.59,83.59,83.47,83.48,4700.0,64.6221,64.6221,64.5293,64.5371,4700.0
2014-04-25 12:00:00,83.46,83.48,83.41,83.42,4300.0,64.5216,64.5371,64.4829,64.4907,4300.0
2014-04-25 12:05:00,83.43,83.5,83.39,83.48,6900.0,64.4984,64.5525,64.4675,64.5371,6900.0
2014-04-25 12:10:00,83.48,83.54,83.48,83.51,4300.0,64.5371,64.5834,64.5371,64.5602,4300.0
2014-04-25 12:15:00,83.51,83.57,83.49,83.54,7500.0,64.5602,64.6066,64.5448,64.5834,7500.0
2014-04-25 12:20:00,83.53,83.55,83.45,83.45,12300.0,64.5757,64.5912,64.5139,64.5139,12300.0
2014-04-25 12:25:00,83.48,83.54,83.48,83.49,3400.0,64.5371,64.5834,64.5371,64.5448,3400.0
2014-04-25 12:30:00,83.46,83.47,83.42,83.45,4500.0,64.5216,64.5293,64.4907,64.5139,4500.0
2014-04-25 12:35:00,83.43,83.52,83.42,83.42,5700.0,64.4984,64.568,64.4907,64.4907,5700.0
2014-04-25 12:40:00,83.42,83.45,83.4,83.4,4100.0,64.4907,64.5139,64.4752,64.4752,4100.0
2014-04-25 12:45:00,83.38,83.4,83.33,83.33,2400.0,64.4597,64.4752,64.4211,64.4211,2400.0
2014-04-25 12:50:00,83.37,83.37,83.33,83.35,3700.0,64.452,64.452,64.4211,64.4366,3700.0
2014-04-25 12:55:00,83.38,83.38,83.33,83.33,1300.0,64.4597,64.4597,64.4211,64.4211,1300.0
2014-04-25 13:00:00,83.33,83.36,83.24,83.24,3500.0,64.4211,64.4443,64.3515,64.3515,3500.0
2014-04-25 13:05:00,83.26,83.31,83.24,83.31,5600.0,64.367,64.4056,64.3515,64.4056,5600.0
2014-04-25 13:10:00,83.29,83.3,83.23,83.23,2700.0,64.3902,64.3979,64.3438,64.3438,2700.0
2014-04-25 13:15:00,83.22,83.27,83.22,83.26,1900.0,64.3361,64.3747,64.3361,64.367,1900.0
2014-04-25 13:20:00,83.24,83.24,83.19,83.23,4100.0,64.3515,64.3515,64.3129,64.3438,4100.0
2014-04-25 13:25:00,83.24,83.24,83.2,83.21,6200.0,64.3515,64.3515,64.3206,64.3283,6200.0
2014-04-25 13:30:00,83.2,83.21,83.09,83.12,7200.0,64.3206,64.3283,64.2356,64.2587,7200.0
2014-04-25 13:35:00,83.11,83.11,83.06,83.09,5100.0,64.251,64.251,64.2124,64.2356,5100.0
2014-04-25 13:40:00,83.1,83.13,83.09,83.12,5500.0,64.2433,64.2665,64.2356,64.2587,5500.0
2014-04-25 13:45:00,83.13,83.18,83.11,83.14,3300.0,64.2665,64.3051,64.251,64.2742,3300.0
2014-04-25 13:50:00,83.13,83.13,83.07,83.09,2400.0,64.2665,64.2665,64.2201,64.2356,2400.0
2014-04-25 13:55:00,83.1,83.14,83.08,83.09,5100.0,64.2433,64.2742,64.2278,64.2356,5100.0
2014-04-25 14:00:00,83.09,83.1,83.02,83.02,5300.0,64.2356,64.2433,64.1814,64.1814,5300.0
2014-04-25 14:05:00,83.04,83.09,83.04,83.06,5900.0,64.1969,64.2356,64.1969,64.2124,5900.0
2014-04-25 14:10:00,83.05,83.05,83.0,83.0,11700.0,64.2046,64.2046,64.166,64.166,11700.0
2014-04-25 14:15:00,83.0,83.03,82.97,83.02,8800.0,64.166,64.1892,64.1428,64.1814,8800.0
2014-04-25 14:20:00,83.01,83.06,83.0,83.06,8000.0,64.1737,64.2124,64.166,64.2124,8000.0
2014-04-25 14:25:00,83.05,83.05,82.98,83.0,6200.0,64.2046,64.2046,64.1505,64.166,6200.0
2014-04-25 14:30:00,82.99,83.0,82.93,83.0,8800.0,64.1582,64.166,64.1119,64.166,8800.0
2014-04-25 14:35:00,83.0,83.09,82.99,83.07,9900.0,64.166,64.2356,64.1582,64.2201,9900.0
2014-04-25 14:40:00,83.06,83.06,83.0,83.03,6700.0,64.2124,64.2124,64.166,64.1892,6700.0
2014-04-25 14:45:00,83.02,83.04,83.0,83.01,4400.0,64.1814,64.1969,64.166,64.1737,4400.0
2014-04-25 14:50:00,83.04,83.1,83.04,83.05,4700.0,64.1969,64.2433,64.1969,64.2046,4700.0
2014-04-25 14:55:00,83.05,83.07,83.02,83.02,4600.0,64.2046,64.2201,64.1814,64.1814,4600.0
2014-04-25 15:00:00,83.03,83.08,83.01,83.06,6200.0,64.1892,64.2278,64.1737,64.2124,6200.0
2014-04-25 15:05:00,83.06,83.08,83.02,83.05,6100.0,64.2124,64.2278,64.1814,64.2046,6100.0
2014-04-25 15:10:00,83.06,83.11,83.05,83.09,11200.0,64.2124,64.251,64.2046,64.2356,11200.0
2014-04-25 15:15:00,83.11,83.19,83.09,83.16,13600.0,64.251,64.3129,64.2356,64.2897,13600.0
2014-04-25 15:20:00,83.17,83.2,83.15,83.16,9600.0,64.2974,64.3206,64.2819,64.2897,9600.0
2014-04-25 15:25:00,83.16,83.27,83.16,83.17,14300.0,64.2897,64.3747,64.2897,64.2974,14300.0
2014-04-25 15:30:00,83.15,83.2,83.1,83.12,13800.0,64.2819,64.3206,64.2433,64.2587,13800.0
2014-04-25 15:35:00,83.12,83.16,83.09,83.09,10100.0,64.2587,64.2897,64.2356,64.2356,10100.0
2014-04-25 15:40:00,83.09,83.18,83.05,83.09,22600.0,64.2356,64.3051,64.2046,64.2356,22600.0
2014-04-25 15:45:00,83.09,83.19,83.05,83.13,38400.0,64.2356,64.3129,64.2046,64.2665,38400.0
2014-04-25 15:50:00,83.14,83.14,83.08,83.08,24800.0,64.2742,64.2742,64.2278,64.2278,24800.0
2014-04-25 15:55:00,83.08,83.09,83.0,83.07,78000.0,64.2278,64.2356,64.166,64.2201,78000.0
2014-04-28 09:30:00,83.34,83.68,83.33,83.4,28700.0,64.4288,64.6917,64.4211,64.4752,28700.0
2014-04-28 09:35:00,83.4,83.55,83.18,83.38,101900.0,64.4752,64.5912,64.3051,64.4597,101900.0
2014-04-28 09:40:00,83.32,83.45,83.3,83.31,16400.0,64.4134,64.5139,64.3979,64.4056,16400.0
2014-04-28 09:45:00,83.34,83.46,83.34,83.44,14200.0,64.4288,64.5216,64.4288,64.5061,14200.0
2014-04-28 09:50:00,83.42,83.53,83.42,83.46,18300.0,64.4907,64.5757,64.4907,64.5216,18300.0
2014-04-28 09:55:00,83.45,83.49,83.37,83.41,9400.0,64.5139,64.5448,64.452,64.4829,9400.0
2014-04-28 10:00:00,83.43,83.63,83.43,83.63,14700.0,64.4984,64.653,64.4984,64.653,14700.0
2014-04-28 10:05:00,83.6,83.6,83.43,83.49,11100.0,64.6298,64.6298,64.4984,64.5448,11100.0
2014-04-28 10:10:00,83.46,83.53,83.42,83.51,26600.0,64.5216,64.5757,64.4907,64.5602,26600.0
2014-04-28 10:15:00,83.51,83.69,83.51,83.69,13400.0,64.5602,64.6994,64.5602,64.6994,13400.0
2014-04-28 10:20:00,83.71,83.76,83.55,83.55,7200.0,64.7149,64.7535,64.5912,64.5912,7200.0
2014-04-28 10:25:00,83.54,83.65,83.54,83.62,6900.0,64.5834,64.6685,64.5834,64.6453,6900.0
2014-04-28 10:30:00,83.6,83.77,83.6,83.77,8500.0,64.6298,64.7613,64.6298,64.7613,8500.0
2014-04-28 10:35:00,83.75,83.8,83.64,83.65,9300.0,64.7458,64.7844,64.6608,64.6685,9300.0
2014-04-28 10:40:00,83.67,83.67,83.54,83.56,8700.0,64.6839,64.6839,64.5834,64.5989,8700.0
2014-04-28 10:45:00,83.54,83.54,83.45,83.47,14100.0,64.5834,64.5834,64.5139,64.5293,14100.0
2014-04-28 10:50:00,83.47,83.5,83.4,83.44,15000.0,64.5293,64.5525,64.4752,64.5061,15000.0
2014-04-28 10:55:00,83.43,83.47,83.39,83.44,13700.0,64.4984,64.5293,64.4675,64.5061,13700.0
2014-04-28 11:00:00,83.45,83.46,83.42,83.44,13100.0,64.5139,64.5216,64.4907,64.5061,13100.0
2014-04-28 11:05:00,83.43,83.49,83.43,83.45,7500.0,64.4984,64.5448,64.4984,64.5139,7500.0
2014-04-28 11:10:00,83.47,83.48,83.4,83.4,5800.0,64.5293,64.5371,64.4752,64.4752,5800.0
2014-04-28 11:15:00,83.4,83.45,83.36,83.44,13400.0,64.4752,64.5139,64.4443,64.5061,13400.0
2014-04-28 11:20:00,83.46,83.48,83.38,83.4,6800.0,64.5216,64.5371,64.4597,64.4752,6800.0
2014-04-28 11:25:00,83.38,83.4,83.35,83.37,22400.0,64.4597,64.4752,64.4366,64.452,22400.0
2014-04-28 11:30:00,83.37,83.44,83.37,83.38,16200.0,64.452,64.5061,64.452,64.4597,16200.0
2014-04-28 11:35:00,83.4,83.43,83.34,83.38,16900.0,64.4752,64.4984,64.4288,64.4597,16900.0
2014-04-28 11:40:00,83.37,83.39,83.31,83.31,7400.0,64.452,64.4675,64.4056,64.4056,7400.0
2014-04-28 11:45:00,83.32,83.42,83.31,83.42,10000.0,64.4134,64.4907,64.4056,64.4907,10000.0
2014-04-28 11:50:00,83.41,83.44,83.31,83.35,7400.0,64.4829,64.5061,64.4056,64.4366,7400.0
2014-04-28 11:55:00,83.33,83.33,83.23,83.25,10800.0,64.4211,64.4211,64.3438,64.3592,10800.0
2014-04-28 12:00:00,83.23,83.29,83.23,83.28,9300.0,64.3438,64.3902,64.3438,64.3824,9300.0
2014-04-28 12:05:00,83.28,83.31,83.22,83.26,12200.0,64.3824,64.4056,64.3361,64.367,12200.0
2014-04-28 12:10:00,83.26,83.35,83.26,83.34,9300.0,64.367,64.4366,64.367,64.4288,9300.0
2014-04-28 12:15:00,83.35,83.35,83.32,83.35,14400.0,64.4366,64.4366,64.4134,64.4366,14400.0
2014-04-28 12:20:00,83.35,83.39,83.33,83.38,20700.0,64.4366,64.4675,64.4211,64.4597,20700.0
2014-04-28 12:25:00,83.38,83.5,83.38,83.42,16100.0,64.4597,64.5525,64.4597,64.4907,16100.0
2014-04-28 12:30:00,83.44,83.45,83.41,83.41,4900.0,64.5061,64.5139,64.4829,64.4829,4900.0
2014-04-28 12:35:00,83.4,83.44,83.4,83.42,22800.0,64.4752,64.5061,64.4752,64.4907,22800.0
2014-04-28 12:40:00,83.42,83.42,83.33,83.35,10300.0,64.4907,64.4907,64.4211,64.4366,10300.0
2014-04-28 12:45:00,83.37,83.45,83.37,83.45,11500.0,64.452,64.5139,64.452,64.5139,11500.0
2014-04-28 12:50:00,83.45,83.45,83.35,83.37,21600.0,64.5139,64.5139,64.4366,64.452,21600.0
2014-04-28 12:55:00,83.35,83.37,83.3,83.33,12300.0,64.4366,64.452,64.3979,64.4211,12300.0
2014-04-28 13:00:00,83.32,83.33,83.18,83.18,13300.0,64.4134,64.4211,64.3051,64.3051,13300.0
2014-04-28 13:05:00,83.18,83.2,83.06,83.08,8600.0,64.3051,64.3206,64.2124,64.2278,8600.0
2014-04-28 13:10:00,83.08,83.11,82.98,83.0,12600.0,64.2278,64.251,64.1505,64.166,12600.0
2014-04-28 13:15:00,83.0,83.0,82.86,82.89,14500.0,64.166,64.166,64.0577,64.0809,14500.0
2014-04-28 13:20:00,82.89,82.96,82.83,82.94,42200.0,64.0809,64.1351,64.0346,64.1196,42200.0
2014-04-28 13:25:00,82.94,82.98,82.85,82.86,30100.0,64.1196,64.1505,64.05,64.0577,30100.0
2014-04-28 13:30:00,82.86,82.96,82.81,82.9,28200.0,64.0577,64.1351,64.0191,64.0887,28200.0
2014-04-28 13:35:00,82.9,82.99,82.88,82.98,5100.0,64.0887,64.1582,64.0732,64.1505,5100.0
2014-04-28 13:40:00,82.97,83.0,82.95,82.99,6700.0,64.1428,64.166,64.1273,64.1582,6700.0
2014-04-28 13:45:00,83.0,83.08,82.94,83.08,11500.0,64.166,64.2278,64.1196,64.2278,11500.0
2014-04-28 13:50:00,83.08,83.29,83.07,83.24,13600.0,64.2278,64.3902,64.2201,64.3515,13600.0
2014-04-28 13:55:00,83.25,83.25,83.12,83.13,17800.0,64.3592,64.3592,64.2587,64.2665,17800.0
2014-04-28 14:00:00,83.13,83.19,83.1,83.13,12600.0,64.2665,64.3129,64.2433,64.2665,12600.0
2014-04-28 14:05:00,83.1,83.17,83.08,83.15,8300.0,64.2433,64.2974,64.2278,64.2819,8300.0
2014-04-28 14:10:00,83.17,83.2,83.16,83.17,16900.0,64.2974,64.3206,64.2897,64.2974,16900.0
2014-04-28 14:15:00,83.16,83.2,83.16,83.2,10200.0,64.2897,64.3206,64.2897,64.3206,10200.0
2014-04-28 14:20:00,83.19,83.2,83.16,83.19,13400.0,64.3129,64.3206,64.2897,64.3129,13400.0
2014-04-28 14:25:00,83.19,83.2,83.18,83.2,23300.0,64.3129,64.3206,64.3051,64.3206,23300.0
2014-04-28 14:30:00,83.2,83.2,83.16,83.17,27700.0,64.3206,64.3206,64.2897,64.2974,27700.0
2014-04-28 14:35:00,83.17,83.2,83.15,83.19,14300.0,64.2974,64.3206,64.2819,64.3129,14300.0
2014-04-28 14:40:00,83.17,83.17,83.05,83.08,15200.0,64.2974,64.2974,64.2046,64.2278,15200.0
2014-04-28 14:45:00,83.1,83.2,83.08,83.18,18500.0,64.2433,64.3206,64.2278,64.3051,18500.0
2014-04-28 14:50:00,83.18,83.2,83.17,83.19,13300.0,64.3051,64.3206,64.2974,64.3129,13300.0
2014-04-28 14:55:00,83.2,83.2,83.15,83.16,13100.0,64.3206,64.3206,64.2819,64.2897,13100.0
2014-04-28 15:00:00,83.18,83.26,83.17,83.26,70000.0,64.3051,64.367,64.2974,64.367,70000.0
2014-04-28 15:05:00,83.27,83.41,83.23,83.39,14700.0,64.3747,64.4829,64.3438,64.4675,14700.0
2014-04-28 15:10:00,83.4,83.49,83.39,83.46,17900.0,64.4752,64.5448,64.4675,64.5216,17900.0
2014-04-28 15:15:00,83.48,83.68,83.46,83.65,16200.0,64.5371,64.6917,64.5216,64.6685,16200.0
2014-04-28 15:20:00,83.66,83.67,83.56,83.64,26200.0,64.6762,64.6839,64.5989,64.6608,26200.0
2014-04-28 15:25:00,83.62,83.66,83.58,83.58,17800.0,64.6453,64.6762,64.6144,64.6144,17800.0
2014-04-28 15:30:00,83.57,83.62,83.53,83.53,21900.0,64.6066,64.6453,64.5757,64.5757,21900.0
2014-04-28 15:35:00,83.52,83.58,83.49,83.54,23800.0,64.568,64.6144,64.5448,64.5834,23800.0
2014-04-28 15:40:00,83.55,83.6,83.52,83.58,27000.0,64.5912,64.6298,64.568,64.6144,27000.0
2014-04-28 15:45:00,83.6,83.6,83.47,83.48,28700.0,64.6298,64.6298,64.5293,64.5371,28700.0
2014-04-28 15:50:00,83.49,83.55,83.48,83.49,32200.0,64.5448,64.5912,64.5371,64.5448,32200.0
2014-04-28 15:55:00,83.49,83.51,83.44,83.46,52300.0,64.5448,64.5602,64.5061,64.5216,52300.0
2014-04-29 09:30:00,83.69,83.81,83.42,83.48,29000.0,64.6994,64.7922,64.4907,64.5371,29000.0
2014-04-29 09:35:00,83.5,83.62,83.35,83.49,24200.0,64.5525,64.6453,64.4366,64.5448,24200.0
2014-04-29 09:40:00,83.49,83.83,83.48,83.6,24600.0,64.5448,64.8076,64.5371,64.6298,24600.0
2014-04-29 09:45:00,83.6,83.7,83.57,83.59,19500.0,64.6298,64.7071,64.6066,64.6221,19500.0
2014-04-29 09:50:00,83.59,83.7,83.56,83.63,27200.0,64.6221,64.7071,64.5989,64.653,27200.0
2014-04-29 09:55:00,83.63,83.66,83.55,83.55,6000.0,64.653,64.6762,64.5912,64.5912,6000.0
2014-04-29 10:00:00,83.57,83.77,83.56,83.69,15200.0,64.6066,64.7613,64.5989,64.6994,15200.0
2014-04-29 10:05:00,83.69,83.79,83.69,83.79,9100.0,64.6994,64.7767,64.6994,64.7767,9100.0
2014-04-29 10:10:00,83.79,83.79,83.67,83.68,15200.0,64.7767,64.7767,64.6839,64.6917,15200.0
2014-04-29 10:15:00,83.7,83.7,83.61,83.66,12300.0,64.7071,64.7071,64.6376,64.6762,12300.0
2014-04-29 10:20:00,83.68,83.77,83.63,83.71,7700.0,64.6917,64.7613,64.653,64.7149,7700.0
2014-04-29 10:25:00,83.71,83.71,83.61,83.66,5200.0,64.7149,64.7149,64.6376,64.6762,5200.0
2014-04-29 10:30:00,83.65,83.71,83.6,83.63,39000.0,64.6685,64.7149,64.6298,64.653,39000.0
2014-04-29 10:35:00,83.61,83.68,83.6,83.61,10500.0,64.6376,64.6917,64.6298,64.6376,10500.0
2014-04-29 10:40:00,83.61,83.63,83.58,83.62,9400.0,64.6376,64.653,64.6144,64.6453,9400.0
2014-04-29 10:45:00,83.64,83.65,83.59,83.64,9800.0,64.6608,64.6685,64.6221,64.6608,9800.0
2014-04-29 10:50:00,83.64,83.66,83.58,83.63,17100.0,64.6608,64.6762,64.6144,64.653,17100.0
2014-04-29 10:55:00,83.62,83.65,83.6,83.63,7200.0,64.6453,64.6685,64.6298,64.653,7200.0
2014-04-29 11:00:00,83.64,83.71,83.64,83.68,11900.0,64.6608,64.7149,64.6608,64.6917,11900.0
2014-04-29 11:05:00,83.67,83.67,83.63,83.65,8800.0,64.6839,64.6839,64.653,64.6685,8800.0
2014-04-29 11:10:00,83.64,83.69,83.6,83.61,9100.0,64.6608,64.6994,64.6298,64.6376,9100.0
2014-04-29 11:15:00,83.62,83.65,83.6,83.63,9500.0,64.6453,64.6685,64.6298,64.653,9500.0
2014-04-29 11:20:00,83.64,83.64,83.6,83.6,18500.0,64.6608,64.6608,64.6298,64.6298,18500.0
2014-04-29 11:25:00,83.62,83.64,83.59,83.62,6800.0,64.6453,64.6608,64.6221,64.6453,6800.0
2014-04-29 11:30:00,83.62,83.64,83.58,83.63,15600.0,64.6453,64.6608,64.6144,64.653,15600.0
2014-04-29 11:35:00,83.63,83.65,83.58,83.62,7900.0,64.653,64.6685,64.6144,64.6453,7900.0
2014-04-29 11:40:00,83.6,83.63,83.59,83.62,2400.0,64.6298,64.653,64.6221,64.6453,2400.0
2014-04-29 11:45:00,83.59,83.6,83.55,83.57,3300.0,64.6221,64.6298,64.5912,64.6066,3300.0
2014-04-29 11:50:00,83.55,83.55,83.48,83.48,7800.0,64.5912,64.5912,64.5371,64.5371,7800.0
2014-04-29 11:55:00,83.47,83.48,83.41,83.43,3800.0,64.5293,64.5371,64.4829,64.4984,3800.0
2014-04-29 12:00:00,83.42,83.45,83.38,83.4,10900.0,64.4907,64.5139,64.4597,64.4752,10900.0
2014-04-29 12:05:00,83.4,83.44,83.36,83.38,24700.0,64.4752,64.5061,64.4443,64.4597,24700.0
2014-04-29 12:10:00,83.37,83.43,83.37,83.42,7000.0,64.452,64.4984,64.452,64.4907,7000.0
2014-04-29 12:15:00,83.42,83.44,83.39,83.42,9700.0,64.4907,64.5061,64.4675,64.4907,9700.0
2014-04-29 12:20:00,83.43,83.45,83.36,83.36,16800.0,64.4984,64.5139,64.4443,64.4443,16800.0
2014-04-29 12:25:00,83.35,83.38,83.33,83.34,9500.0,64.4366,64.4597,64.4211,64.4288,9500.0
2014-04-29 12:30:00,83.36,83.37,83.33,83.35,8900.0,64.4443,64.452,64.4211,64.4366,8900.0
2014-04-29 12:35:00,83.36,83.39,83.35,83.35,8300.0,64.4443,64.4675,64.4366,64.4366,8300.0
2014-04-29 12:40:00,83.35,83.37,83.35,83.37,4700.0,64.4366,64.452,64.4366,64.452,4700.0
2014-04-29 12:45:00,83.36,83.36,83.31,83.31,3800.0,64.4443,64.4443,64.4056,64.4056,3800.0
2014-04-29 12:50:00,83.32,83.32,83.28,83.3,3800.0,64.4134,64.4134,64.3824,64.3979,3800.0
2014-04-29 12:55:00,83.3,83.32,83.29,83.31,8800.0,64.3979,64.4134,64.3902,64.4056,8800.0
2014-04-29 13:00:00,83.33,83.39,83.29,83.3,15600.0,64.4211,64.4675,64.3902,64.3979,15600.0
2014-04-29 13:05:00,83.3,83.3,83.19,83.26,41600.0,64.3979,64.3979,64.3129,64.367,41600.0
2014-04-29 13:10:00,83.25,83.3,83.23,83.24,7500.0,64.3592,64.3979,64.3438,64.3515,7500.0
2014-04-29 13:15:00,83.24,83.27,83.23,83.26,6100.0,64.3515,64.3747,64.3438,64.367,6100.0
2014-04-29 13:20:00,83.27,83.3,83.25,83.28,11200.0,64.3747,64.3979,64.3592,64.3824,11200.0
2014-04-29 13:25:00,83.26,83.28,83.2,83.21,34600.0,64.367,64.3824,64.3206,64.3283,34600.0
2014-04-29 13:30:00,83.21,83.25,83.19,83.24,9500.0,64.3283,64.3592,64.3129,64.3515,9500.0
2014-04-29 13:35:00,83.24,83.3,83.21,83.3,8300.0,64.3515,64.3979,64.3283,64.3979,8300.0
2014-04-29 13:40:00,83.28,83.3,83.21,83.21,10400.0,64.3824,64.3979,64.3283,64.3283,10400.0
2014-04-29 13:45:00,83.21,83.24,83.19,83.24,12200.0,64.3283,64.3515,64.3129,64.3515,12200.0
2014-04-29 13:50:00,83.22,83.24,83.18,83.18,10200.0,64.3361,64.3515,64.3051,64.3051,10200.0
2014-04-29 13:55:00,83.19,83.21,83.19,83.2,13500.0,64.3129,64.3283,64.3129,64.3206,13500.0
2014-04-29 14:00:00,83.21,83.24,83.18,83.22,12600.0,64.3283,64.3515,64.3051,64.3361,12600.0
2014-04-29 14:05:00,83.23,83.24,83.21,83.23,9000.0,64.3438,64.3515,64.3283,64.3438,9000.0
2014-04-29 14:10:00,83.22,83.23,83.15,83.17,11600.0,64.3361,64.3438,64.2819,64.2974,11600.0
2014-04-29 14:15:00,83.17,83.2,83.16,83.2,12100.0,64.2974,64.3206,64.2897,64.3206,12100.0
2014-04-29 14:20:00,83.2,83.24,83.19,83.22,9900.0,64.3206,64.3515,64.3129,64.3361,9900.0
2014-04-29 14:25:00,83.22,83.23,83.15,83.15,6400.0,64.3361,64.3438,64.2819,64.2819,6400.0
2014-04-29 14:30:00,83.16,83.18,83.16,83.17,6600.0,64.2897,64.3051,64.2897,64.2974,6600.0
2014-04-29 14:35:00,83.17,83.18,83.15,83.16,8900.0,64.2974,64.3051,64.2819,64.2897,8900.0
2014-04-29 14:40:00,83.17,83.17,83.14,83.17,10000.0,64.2974,64.2974,64.2742,64.2974,10000.0
2014-04-29 14:45:00,83.16,83.17,83.12,83.14,13000.0,64.2897,64.2974,64.2587,64.2742,13000.0
2014-04-29 14:50:00,83.14,83.14,83.11,83.13,9100.0,64.2742,64.2742,64.251,64.2665,9100.0
2014-04-29 14:55:00,83.12,83.16,83.12,83.15,45000.0,64.2587,64.2897,64.2587,64.2819,45000.0
2014-04-29 15:00:00,83.15,83.16,83.12,83.15,16000.0,64.2819,64.2897,64.2587,64.2819,16000.0
2014-04-29 15:05:00,83.14,83.17,83.13,83.16,14800.0,64.2742,64.2974,64.2665,64.2897,14800.0
2014-04-29 15:10:00,83.14,83.14,83.11,83.14,14300.0,64.2742,64.2742,64.251,64.2742,14300.0
2014-04-29 15:15:00,83.15,83.15,83.09,83.09,19800.0,64.2819,64.2819,64.2356,64.2356,19800.0
2014-04-29 15:20:00,83.1,83.11,83.04,83.04,23800.0,64.2433,64.251,64.1969,64.1969,23800.0
2014-04-29 15:25:00,83.03,83.04,82.99,83.0,35400.0,64.1892,64.1969,64.1582,64.166,35400.0
2014-04-29 15:30:00,83.01,83.04,82.99,83.03,56200.0,64.1737,64.1969,64.1582,64.1892,56200.0
2014-04-29 15:35:00,83.03,83.03,82.98,82.99,24100.0,64.1892,64.1892,64.1505,64.1582,24100.0
2014-04-29 15:40:00,82.99,83.03,82.89,82.92,61700.0,64.1582,64.1892,64.0809,64.1041,61700.0
2014-04-29 15:45:00,82.92,82.99,82.9,82.96,62700.0,64.1041,64.1582,64.0887,64.1351,62700.0
2014-04-29 15:50:00,82.94,83.05,82.94,83.02,47600.0,64.1196,64.2046,64.1196,64.1814,47600.0
2014-04-29 15:55:00,83.02,83.05,83.0,83.0,71800.0,64.1814,64.2046,64.166,64.166,71800.0
2014-04-30 09:30:00,83.07,83.44,82.95,83.38,37700.0,64.2201,64.5061,64.1273,64.4597,37700.0
2014-04-30 09:35:00,83.43,83.6,83.23,83.43,35700.0,64.4984,64.6298,64.3438,64.4984,35700.0
2014-04-30 09:40:00,83.42,83.56,83.24,83.36,80400.0,64.4907,64.5989,64.3515,64.4443,80400.0
2014-04-30 09:45:00,83.32,83.38,83.13,83.2,121500.0,64.4134,64.4597,64.2665,64.3206,121500.0
2014-04-30 09:50:00,83.2,83.31,83.17,83.26,26500.0,64.3206,64.4056,64.2974,64.367,26500.0
2014-04-30 09:55:00,83.26,83.31,83.09,83.09,28900.0,64.367,64.4056,64.2356,64.2356,28900.0
2014-04-30 10:00:00,83.16,83.31,83.16,83.21,14000.0,64.2897,64.4056,64.2897,64.3283,14000.0
2014-04-30 10:05:00,83.25,83.29,83.18,83.25,19400.0,64.3592,64.3902,64.3051,64.3592,19400.0
2014-04-30 10:10:00,83.25,83.44,83.25,83.42,28000.0,64.3592,64.5061,64.3592,64.4907,28000.0
2014-04-30 10:15:00,83.43,83.55,83.38,83.53,24100.0,64.4984,64.5912,64.4597,64.5757,24100.0
2014-04-30 10:20:00,83.52,83.54,83.44,83.47,19100.0,64.568,64.5834,64.5061,64.5293,19100.0
2014-04-30 10:25:00,83.47,83.52,83.44,83.51,16400.0,64.5293,64.568,64.5061,64.5602,16400.0
2014-04-30 10:30:00,83.5,83.53,83.44,83.49,19100.0,64.5525,64.5757,64.5061,64.5448,19100.0
2014-04-30 10:35:00,83.47,83.53,83.47,83.49,12300.0,64.5293,64.5757,64.5293,64.5448,12300.0
2014-04-30 10:40:00,83.51,83.57,83.49,83.55,13600.0,64.5602,64.6066,64.5448,64.5912,13600.0
2014-04-30 10:45:00,83.58,83.59,83.51,83.55,22100.0,64.6144,64.6221,64.5602,64.5912,22100.0
2014-04-30 10:50:00,83.56,83.71,83.56,83.69,24100.0,64.5989,64.7149,64.5989,64.6994,24100.0
2014-04-30 10:55:00,83.7,83.71,83.63,83.67,23900.0,64.7071,64.7149,64.653,64.6839,23900.0
2014-04-30 11:00:00,83.67,83.73,83.65,83.73,21000.0,64.6839,64.7303,64.6685,64.7303,21000.0
2014-04-30 11:05:00,83.73,83.75,83.7,83.72,15100.0,64.7303,64.7458,64.7071,64.7226,15100.0
2014-04-30 11:10:00,83.71,83.71,83.56,83.59,16200.0,64.7149,64.7149,64.5989,64.6221,16200.0
2014-04-30 11:15:00,83.58,83.63,83.56,83.58,19400.0,64.6144,64.653,64.5989,64.6144,19400.0
2014-04-30 11:20:00,83.56,83.59,83.53,83.54,38100.0,64.5989,64.6221,64.5757,64.5834,38100.0
2014-04-30 11:25:00,83.54,83.65,83.53,83.57,18600.0,64.5834,64.6685,64.5757,64.6066,18600.0
2014-04-30 11:30:00,83.57,83.74,83.57,83.74,9500.0,64.6066,64.7381,64.6066,64.7381,9500.0
2014-04-30 11:35:00,83.71,83.74,83.65,83.74,6200.0,64.7149,64.7381,64.6685,64.7381,6200.0
2014-04-30 11:40:00,83.74,83.77,83.6,83.61,9900.0,64.7381,64.7613,64.6298,64.6376,9900.0
2014-04-30 11:45:00,83.62,83.67,83.6,83.63,6700.0,64.6453,64.6839,64.6298,64.653,6700.0
2014-04-30 11:50:00,83.64,83.69,83.55,83.56,24300.0,64.6608,64.6994,64.5912,64.5989,24300.0
2014-04-30 11:55:00,83.57,83.6,83.46,83.55,31400.0,64.6066,64.6298,64.5216,64.5912,31400.0
2014-04-30 12:00:00,83.57,83.68,83.5,83.51,34900.0,64.6066,64.6917,64.5525,64.5602,34900.0
2014-04-30 12:05:00,83.55,83.59,83.46,83.49,19400.0,64.5912,64.6221,64.5216,64.5448,19400.0
2014-04-30 12:10:00,83.46,83.54,83.31,83.34,50200.0,64.5216,64.5834,64.4056,64.4288,50200.0
2014-04-30 12:15:00,83.34,83.46,83.34,83.42,7300.0,64.4288,64.5216,64.4288,64.4907,7300.0
2014-04-30 12:20:00,83.42,83.5,83.4,83.46,7900.0,64.4907,64.5525,64.4752,64.5216,7900.0
2014-04-30 12:25:00,83.47,83.47,83.41,83.44,3900.0,64.5293,64.5293,64.4829,64.5061,3900.0
2014-04-30 12:30:00,83.44,83.48,83.38,83.45,8800.0,64.5061,64.5371,64.4597,64.5139,8800.0
2014-04-30 12:35:00,83.45,83.45,83.37,83.4,4400.0,64.5139,64.5139,64.452,64.4752,4400.0
2014-04-30 12:40:00,83.4,83.42,83.37,83.37,7000.0,64.4752,64.4907,64.452,64.452,7000.0
2014-04-30 12:45:00,83.39,83.42,83.36,83.38,5600.0,64.4675,64.4907,64.4443,64.4597,5600.0
2014-04-30 12:50:00,83.39,83.39,83.26,83.27,9100.0,64.4675,64.4675,64.367,64.3747,9100.0
2014-04-30 12:55:00,83.27,83.39,83.27,83.39,5400.0,64.3747,64.4675,64.3747,64.4675,5400.0
2014-04-30 13:00:00,83.38,83.41,83.35,83.39,6300.0,64.4597,64.4829,64.4366,64.4675,6300.0
2014-04-30 13:05:00,83.4,83.47,83.4,83.45,8200.0,64.4752,64.5293,64.4752,64.5139,8200.0
2014-04-30 13:10:00,83.44,83.48,83.43,83.43,3500.0,64.5061,64.5371,64.4984,64.4984,3500.0
2014-04-30 13:15:00,83.43,83.47,83.42,83.43,4300.0,64.4984,64.5293,64.4907,64.4984,4300.0
2014-04-30 13:20:00,83.42,83.44,83.32,83.43,12900.0,64.4907,64.5061,64.4134,64.4984,12900.0
2014-04-30 13:25:00,83.44,83.51,83.39,83.42,16500.0,64.5061,64.5602,64.4675,64.4907,16500.0
2014-04-30 13:30:00,83.41,83.48,83.41,83.43,21400.0,64.4829,64.5371,64.4829,64.4984,21400.0
2014-04-30 13:35:00,83.42,83.47,83.42,83.45,5800.0,64.4907,64.5293,64.4907,64.5139,5800.0
2014-04-30 13:40:00,83.45,83.46,83.42,83.43,14600.0,64.5139,64.5216,64.4907,64.4984,14600.0
2014-04-30 13:45:00,83.42,83.47,83.41,83.46,3000.0,64.4907,64.5293,64.4829,64.5216,3000.0
2014-04-30 13:50:00,83.46,83.46,83.36,83.38,7500.0,64.5216,64.5216,64.4443,64.4597,7500.0
2014-04-30 13:55:00,83.38,83.42,83.35,83.35,9000.0,64.4597,64.4907,64.4366,64.4366,9000.0
2014-04-30 14:00:00,83.35,83.49,83.28,83.45,17900.0,64.4366,64.5448,64.3824,64.5139,17900.0
2014-04-30 14:05:00,83.47,83.48,83.33,83.44,17600.0,64.5293,64.5371,64.4211,64.5061,17600.0
2014-04-30 14:10:00,83.45,83.46,83.36,83.43,20400.0,64.5139,64.5216,64.4443,64.4984,20400.0
2014-04-30 14:15:00,83.43,83.43,83.33,83.41,22800.0,64.4984,64.4984,64.4211,64.4829,22800.0
2014-04-30 14:20:00,83.39,83.42,83.34,83.39,33700.0,64.4675,64.4907,64.4288,64.4675,33700.0
2014-04-30 14:25:00,83.38,83.41,83.35,83.41,11900.0,64.4597,64.4829,64.4366,64.4829,11900.0
2014-04-30 14:30:00,83.41,83.42,83.36,83.4,21200.0,64.4829,64.4907,64.4443,64.4752,21200.0
2014-04-30 14:35:00,83.39,83.42,83.38,83.39,9700.0,64.4675,64.4907,64.4597,64.4675,9700.0
2014-04-30 14:40:00,83.4,83.42,83.38,83.39,20100.0,64.4752,64.4907,64.4597,64.4675,20100.0
2014-04-30 14:45:00,83.39,83.44,83.39,83.41,27500.0,64.4675,64.5061,64.4675,64.4829,27500.0
2014-04-30 14:50:00,83.41,83.58,83.4,83.57,22200.0,64.4829,64.6144,64.4752,64.6066,22200.0
2014-04-30 14:55:00,83.57,83.63,83.56,83.57,9900.0,64.6066,64.653,64.5989,64.6066,9900.0
2014-04-30 15:00:00,83.56,83.62,83.5,83.51,15000.0,64.5989,64.6453,64.5525,64.5602,15000.0
2014-04-30 15:05:00,83.52,83.56,83.45,83.45,19200.0,64.568,64.5989,64.5139,64.5139,19200.0
2014-04-30 15:10:00,83.44,83.52,83.44,83.47,15500.0,64.5061,64.568,64.5061,64.5293,15500.0
2014-04-30 15:15:00,83.48,83.51,83.39,83.5,24300.0,64.5371,64.5602,64.4675,64.5525,24300.0
2014-04-30 15:20:00,83.51,83.51,83.41,83.41,19500.0,64.5602,64.5602,64.4829,64.4829,19500.0
2014-04-30 15:25:00,83.4,83.53,83.4,83.49,16800.0,64.4752,64.5757,64.4752,64.5448,16800.0
2014-04-30 15:30:00,83.49,83.56,83.49,83.56,22200.0,64.5448,64.5989,64.5448,64.5989,22200.0
2014-04-30 15:35:00,83.56,83.58,83.41,83.44,30300.0,64.5989,64.6144,64.4829,64.5061,30300.0
2014-04-30 15:40:00,83.44,83.53,83.43,83.51,56300.0,64.5061,64.5757,64.4984,64.5602,56300.0
2014-04-30 15:45:00,83.52,83.54,83.4,83.45,50300.0,64.568,64.5834,64.4752,64.5139,50300.0
2014-04-30 15:50:00,83.45,83.58,83.45,83.52,44100.0,64.5139,64.6144,64.5139,64.568,44100.0
2014-04-30 15:55:00,83.53,83.57,83.41,83.51,105500.0,64.5757,64.6066,64.4829,64.5602,105500.0
2014-05-01 09:30:00,84.05,84.15,83.7,83.92,71700.0,64.9777,65.055,64.7071,64.8772,71700.0
2014-05-01 09:35:00,83.91,84.41,83.77,84.28,47300.0,64.8695,65.256,64.7613,65.1555,47300.0
2014-05-01 09:40:00,84.32,84.62,84.08,84.48,73900.0,65.1864,65.4184,65.0009,65.3101,73900.0
2014-05-01 09:45:00,84.5,84.64,84.31,84.56,89200.0,65.3256,65.4338,65.1787,65.372,89200.0
2014-05-01 09:50:00,84.58,84.77,84.52,84.73,42200.0,65.3874,65.5343,65.3411,65.5034,42200.0
2014-05-01 09:55:00,84.73,84.73,84.6,84.6,38100.0,65.5034,65.5034,65.4029,65.4029,38100.0
2014-05-01 10:00:00,84.61,84.65,84.42,84.48,76400.0,65.4106,65.4416,65.2638,65.3101,76400.0
2014-05-01 10:05:00,84.46,84.59,84.41,84.53,46200.0,65.2947,65.3952,65.256,65.3488,46200.0
2014-05-01 10:10:00,84.53,84.58,84.47,84.47,45100.0,65.3488,65.3874,65.3024,65.3024,45100.0
2014-05-01 10:15:00,84.5,84.58,84.43,84.55,30300.0,65.3256,65.3874,65.2715,65.3643,30300.0
2014-05-01 10:20:00,84.56,84.65,84.49,84.63,32000.0,65.372,65.4416,65.3179,65.4261,32000.0
2014-05-01 10:25:00,84.61,84.81,84.56,84.61,22700.0,65.4106,65.5653,65.372,65.4106,22700.0
2014-05-01 10:30:00,84.62,84.62,84.52,84.56,38600.0,65.4184,65.4184,65.3411,65.372,38600.0
2014-05-01 10:35:00,84.56,84.58,84.43,84.56,46800.0,65.372,65.3874,65.2715,65.372,46800.0
2014-05-01 10:40:00,84.56,84.65,84.52,84.6,22800.0,65.372,65.4416,65.3411,65.4029,22800.0
2014-05-01 10:45:00,84.61,84.84,84.57,84.83,33300.0,65.4106,65.5885,65.3797,65.5807,33300.0
2014-05-01 10:50:00,84.83,84.88,84.79,84.85,44000.0,65.5807,65.6194,65.5498,65.5962,44000.0
2014-05-01 10:55:00,84.85,84.99,84.85,84.99,46500.0,65.5962,65.7044,65.5962,65.7044,46500.0
2014-05-01 11:00:00,84.98,85.19,84.98,85.18,39100.0,65.6967,65.859,65.6967,65.8513,39100.0
2014-05-01 11:05:00,85.18,85.34,85.18,85.24,32600.0,65.8513,65.975,65.8513,65.8977,32600.0
2014-05-01 11:10:00,85.24,85.27,85.18,85.2,19600.0,65.8977,65.9209,65.8513,65.8668,19600.0
2014-05-01 11:15:00,85.19,85.33,85.19,85.3,14300.0,65.859,65.9673,65.859,65.9441,14300.0
2014-05-01 11:20:00,85.28,85.5,85.28,85.47,30100.0,65.9286,66.0987,65.9286,66.0755,30100.0
2014-05-01 11:25:00,85.45,85.5,85.42,85.48,41900.0,66.06,66.0987,66.0368,66.0832,41900.0
2014-05-01 11:30:00,85.48,85.7,85.45,85.58,53000.0,66.0832,66.2533,66.06,66.1605,53000.0
2014-05-01 11:35:00,85.58,85.75,85.57,85.65,63800.0,66.1605,66.292,66.1528,66.2146,63800.0
2014-05-01 11:40:00,85.66,85.77,85.63,85.69,51000.0,66.2224,66.3074,66.1992,66.2456,51000.0
2014-05-01 11:45:00,85.69,85.71,85.37,85.37,37600.0,66.2456,66.261,65.9982,65.9982,37600.0
2014-05-01 11:50:00,85.35,85.38,85.22,85.37,15300.0,65.9827,66.0059,65.8822,65.9982,15300.0
2014-05-01 11:55:00,85.37,85.65,85.32,85.65,48300.0,65.9982,66.2146,65.9595,66.2146,48300.0
2014-05-01 12:00:00,85.7,85.99,85.65,85.9,69100.0,66.2533,66.4775,66.2146,66.4079,69100.0
2014-05-01 12:05:00,85.9,85.95,85.64,85.92,30400.0,66.4079,66.4466,66.2069,66.4234,30400.0
2014-05-01 12:10:00,85.94,85.95,85.82,85.94,28500.0,66.4388,66.4466,66.3461,66.4388,28500.0
2014-05-01 12:15:00,85.97,86.07,85.94,85.97,31000.0,66.462,66.5393,66.4388,66.462,31000.0
2014-05-01 12:20:00,85.97,86.07,85.96,86.04,29400.0,66.462,66.5393,66.4543,66.5162,29400.0
2014-05-01 12:25:00,86.05,86.06,85.92,85.97,18600.0,66.5239,66.5316,66.4234,66.462,18600.0
2014-05-01 12:30:00,85.97,85.99,85.78,85.83,23500.0,66.462,66.4775,66.3152,66.3538,23500.0
2014-05-01 12:35:00,85.84,85.84,85.73,85.73,18400.0,66.3615,66.3615,66.2765,66.2765,18400.0
2014-05-01 12:40:00,85.73,85.81,85.66,85.71,15200.0,66.2765,66.3383,66.2224,66.261,15200.0
2014-05-01 12:45:00,85.71,85.75,85.62,85.7,15200.0,66.261,66.292,66.1915,66.2533,15200.0
2014-05-01 12:50:00,85.7,85.75,85.68,85.75,20400.0,66.2533,66.292,66.2378,66.292,20400.0
2014-05-01 12:55:00,85.75,85.76,85.62,85.66,18800.0,66.292,66.2997,66.1915,66.2224,18800.0
2014-05-01 13:00:00,85.67,85.75,85.62,85.62,12100.0,66.2301,66.292,66.1915,66.1915,12100.0
2014-05-01 13:05:00,85.63,85.74,85.61,85.66,18600.0,66.1992,66.2842,66.1837,66.2224,18600.0
2014-05-01 13:10:00,85.64,85.67,85.6,85.67,18000.0,66.2069,66.2301,66.176,66.2301,18000.0
2014-05-01 13:15:00,85.65,85.65,85.49,85.56,13900.0,66.2146,66.2146,66.091,66.1451,13900.0
2014-05-01 13:20:00,85.54,85.77,85.54,85.7,23300.0,66.1296,66.3074,66.1296,66.2533,23300.0
2014-05-01 13:25:00,85.7,85.75,85.58,85.75,54300.0,66.2533,66.292,66.1605,66.292,54300.0
2014-05-01 13:30:00,85.75,85.81,85.57,85.65,33500.0,66.292,66.3383,66.1528,66.2146,33500.0
2014-05-01 13:35:00,85.68,85.78,85.65,85.66,24900.0,66.2378,66.3152,66.2146,66.2224,24900.0
2014-05-01 13:40:00,85.64,85.78,85.64,85.77,16100.0,66.2069,66.3152,66.2069,66.3074,16100.0
2014-05-01 13:45:00,85.77,85.81,85.69,85.77,27200.0,66.3074,66.3383,66.2456,66.3074,27200.0
2014-05-01 13:50:00,85.77,85.79,85.73,85.75,21200.0,66.3074,66.3229,66.2765,66.292,21200.0
2014-05-01 13:55:00,85.75,85.76,85.64,85.75,25400.0,66.292,66.2997,66.2069,66.292,25400.0
2014-05-01 14:00:00,85.76,85.78,85.72,85.77,23000.0,66.2997,66.3152,66.2688,66.3074,23000.0
2014-05-01 14:05:00,85.77,85.85,85.75,85.76,19500.0,66.3074,66.3693,66.292,66.2997,19500.0
2014-05-01 14:10:00,85.75,85.82,85.75,85.77,27900.0,66.292,66.3461,66.292,66.3074,27900.0
2014-05-01 14:15:00,85.78,85.79,85.74,85.77,19400.0,66.3152,66.3229,66.2842,66.3074,19400.0
2014-05-01 14:20:00,85.77,85.86,85.75,85.81,35400.0,66.3074,66.377,66.292,66.3383,35400.0
2014-05-01 14:25:00,85.83,85.85,85.74,85.74,34700.0,66.3538,66.3693,66.2842,66.2842,34700.0
2014-05-01 14:30:00,85.73,85.83,85.73,85.83,45700.0,66.2765,66.3538,66.2765,66.3538,45700.0
2014-05-01 14:35:00,85.85,85.85,85.75,85.77,14700.0,66.3693,66.3693,66.292,66.3074,14700.0
2014-05-01 14:40:00,85.77,85.8,85.72,85.75,29000.0,66.3074,66.3306,66.2688,66.292,29000.0
2014-05-01 14:45:00,85.74,85.8,85.65,85.72,23800.0,66.2842,66.3306,66.2146,66.2688,23800.0
2014-05-01 14:50:00,85.72,85.81,85.68,85.78,13200.0,66.2688,66.3383,66.2378,66.3152,13200.0
2014-05-01 14:55:00,85.77,85.79,85.59,85.79,26200.0,66.3074,66.3229,66.1683,66.3229,26200.0
2014-05-01 15:00:00,85.78,85.8,85.69,85.69,22200.0,66.3152,66.3306,66.2456,66.2456,22200.0
2014-05-01 15:05:00,85.69,85.74,85.63,85.74,25000.0,66.2456,66.2842,66.1992,66.2842,25000.0
2014-05-01 15:10:00,85.74,85.77,85.66,85.77,28600.0,66.2842,66.3074,66.2224,66.3074,28600.0
2014-05-01 15:15:00,85.78,85.89,85.78,85.84,27200.0,66.3152,66.4002,66.3152,66.3615,27200.0
2014-05-01 15:20:00,85.85,85.86,85.75,85.77,26100.0,66.3693,66.377,66.292,66.3074,26100.0
2014-05-01 15:25:00,85.79,85.82,85.75,85.75,31800.0,66.3229,66.3461,66.292,66.292,31800.0
2014-05-01 15:30:00,85.75,85.78,85.7,85.75,66400.0,66.292,66.3152,66.2533,66.292,66400.0
2014-05-01 15:35:00,85.74,85.76,85.7,85.73,51900.0,66.2842,66.2997,66.2533,66.2765,51900.0
2014-05-01 15:40:00,85.74,85.82,85.71,85.75,56800.0,66.2842,66.3461,66.261,66.292,56800.0
2014-05-01 15:45:00,85.74,85.94,85.72,85.93,119800.0,66.2842,66.4388,66.2688,66.4311,119800.0
2014-05-01 15:50:00,85.93,86.08,85.93,86.07,106900.0,66.4311,66.5471,66.4311,66.5393,106900.0
2014-05-01 15:55:00,86.07,86.52,86.0,86.24,237900.0,66.5393,66.8872,66.4852,66.6708,237900.0
2014-05-02 09:30:00,86.07,86.84,85.95,86.84,61100.0,66.5393,67.1346,66.4466,67.1346,61100.0
2014-05-02 09:35:00,86.81,87.1,86.78,87.1,33800.0,67.1114,67.3356,67.0882,67.3356,33800.0
2014-05-02 09:40:00,87.15,87.23,86.92,87.13,58100.0,67.3743,67.4361,67.1965,67.3588,58100.0
2014-05-02 09:45:00,87.13,87.62,87.06,87.48,67900.0,67.3588,67.7376,67.3047,67.6294,67900.0
2014-05-02 09:50:00,87.47,87.62,87.35,87.55,61300.0,67.6217,67.7376,67.5289,67.6835,61300.0
2014-05-02 09:55:00,87.57,87.84,87.57,87.78,52700.0,67.699,67.9077,67.699,67.8613,52700.0
2014-05-02 10:00:00,87.75,87.79,87.53,87.79,41600.0,67.8381,67.869,67.668,67.869,41600.0
2014-05-02 10:05:00,87.78,88.0,87.75,87.92,69000.0,67.8613,68.0314,67.8381,67.9695,69000.0
2014-05-02 10:10:00,87.9,87.99,87.82,87.86,86900.0,67.9541,68.0237,67.8922,67.9232,86900.0
2014-05-02 10:15:00,87.86,87.87,87.59,87.66,70000.0,67.9232,67.9309,67.7144,67.7685,70000.0
2014-05-02 10:20:00,87.66,87.7,87.54,87.67,28400.0,67.7685,67.7995,67.6758,67.7763,28400.0
2014-05-02 10:25:00,87.67,87.73,87.58,87.65,42100.0,67.7763,67.8227,67.7067,67.7608,42100.0
2014-05-02 10:30:00,87.63,87.74,87.37,87.42,37600.0,67.7454,67.8304,67.5444,67.583,37600.0
2014-05-02 10:35:00,87.42,87.62,87.4,87.53,28700.0,67.583,67.7376,67.5675,67.668,28700.0
2014-05-02 10:40:00,87.53,87.59,87.3,87.38,53200.0,67.668,67.7144,67.4902,67.5521,53200.0
2014-05-02 10:45:00,87.39,87.48,87.22,87.22,32400.0,67.5598,67.6294,67.4284,67.4284,32400.0
2014-05-02 10:50:00,87.25,87.37,87.18,87.32,40600.0,67.4516,67.5444,67.3975,67.5057,40600.0
2014-05-02 10:55:00,87.32,87.39,87.28,87.34,38300.0,67.5057,67.5598,67.4748,67.5212,38300.0
2014-05-02 11:00:00,87.31,87.4,87.26,87.29,59500.0,67.498,67.5675,67.4593,67.4825,59500.0
2014-05-02 11:05:00,87.32,87.41,87.31,87.37,49700.0,67.5057,67.5753,67.498,67.5444,49700.0
2014-05-02 11:10:00,87.36,87.37,87.18,87.21,27000.0,67.5366,67.5444,67.3975,67.4207,27000.0
2014-05-02 11:15:00,87.22,87.3,87.2,87.23,30500.0,67.4284,67.4902,67.4129,67.4361,30500.0
2014-05-02 11:20:00,87.22,87.37,87.2,87.31,46200.0,67.4284,67.5444,67.4129,67.498,46200.0
2014-05-02 11:25:00,87.3,87.35,87.25,87.28,15200.0,67.4902,67.5289,67.4516,67.4748,15200.0
2014-05-02 11:30:00,87.3,87.38,87.29,87.33,15600.0,67.4902,67.5521,67.4825,67.5134,15600.0
2014-05-02 11:35:00,87.32,87.37,87.32,87.32,17500.0,67.5057,67.5444,67.5057,67.5057,17500.0
2014-05-02 11:40:00,87.32,87.35,87.26,87.29,10100.0,67.5057,67.5289,67.4593,67.4825,10100.0
2014-05-02 11:45:00,87.28,87.3,87.2,87.25,14200.0,67.4748,67.4902,67.4129,67.4516,14200.0
2014-05-02 11:50:00,87.26,87.33,87.21,87.23,11100.0,67.4593,67.5134,67.4207,67.4361,11100.0
2014-05-02 11:55:00,87.23,87.29,87.22,87.24,10100.0,67.4361,67.4825,67.4284,67.4439,10100.0
2014-05-02 12:00:00,87.24,87.26,87.12,87.17,13200.0,67.4439,67.4593,67.3511,67.3897,13200.0
2014-05-02 12:05:00,87.17,87.2,87.05,87.05,20000.0,67.3897,67.4129,67.297,67.297,20000.0
2014-05-02 12:10:00,87.05,87.08,87.0,87.08,13600.0,67.297,67.3202,67.2583,67.3202,13600.0
2014-05-02 12:15:00,87.1,87.1,87.02,87.03,14800.0,67.3356,67.3356,67.2738,67.2815,14800.0
2014-05-02 12:20:00,87.03,87.04,87.0,87.02,12700.0,67.2815,67.2892,67.2583,67.2738,12700.0
2014-05-02 12:25:00,87.02,87.03,87.0,87.0,9300.0,67.2738,67.2815,67.2583,67.2583,9300.0
2014-05-02 12:30:00,87.0,87.08,87.0,87.04,20400.0,67.2583,67.3202,67.2583,67.2892,20400.0
2014-05-02 12:35:00,87.05,87.19,87.04,87.14,11900.0,67.297,67.4052,67.2892,67.3665,11900.0
2014-05-02 12:40:00,87.15,87.17,87.0,87.02,11100.0,67.3743,67.3897,67.2583,67.2738,11100.0
2014-05-02 12:45:00,87.0,87.03,86.97,87.01,49700.0,67.2583,67.2815,67.2351,67.266,49700.0
2014-05-02 12:50:00,87.0,87.08,86.99,87.0,17100.0,67.2583,67.3202,67.2506,67.2583,17100.0
2014-05-02 12:55:00,86.97,87.02,86.96,86.97,10500.0,67.2351,67.2738,67.2274,67.2351,10500.0
2014-05-02 13:00:00,86.98,86.98,86.92,86.96,10300.0,67.2429,67.2429,67.1965,67.2274,10300.0
2014-05-02 13:05:00,86.97,86.98,86.91,86.91,11200.0,67.2351,67.2429,67.1887,67.1887,11200.0
2014-05-02 13:10:00,86.91,86.94,86.9,86.91,7200.0,67.1887,67.2119,67.181,67.1887,7200.0
2014-05-02 13:15:00,86.92,86.92,86.79,86.79,15300.0,67.1965,67.1965,67.096,67.096,15300.0
2014-05-02 13:20:00,86.8,86.81,86.76,86.76,9800.0,67.1037,67.1114,67.0728,67.0728,9800.0
2014-05-02 13:25:00,86.76,86.79,86.72,86.76,17700.0,67.0728,67.096,67.0418,67.0728,17700.0
2014-05-02 13:30:00,86.76,86.76,86.65,86.65,13900.0,67.0728,67.0728,66.9877,66.9877,13900.0
2014-05-02 13:35:00,86.67,86.67,86.5,86.52,22600.0,67.0032,67.0032,66.8718,66.8872,22600.0
2014-05-02 13:40:00,86.52,86.59,86.48,86.59,25200.0,66.8872,66.9413,66.8563,66.9413,25200.0
2014-05-02 13:45:00,86.59,86.73,86.58,86.73,29500.0,66.9413,67.0496,66.9336,67.0496,29500.0
2014-05-02 13:50:00,86.73,86.81,86.71,86.74,34300.0,67.0496,67.1114,67.0341,67.0573,34300.0
2014-05-02 13:55:00,86.75,86.77,86.66,86.67,17700.0,67.065,67.0805,66.9955,67.0032,17700.0
2014-05-02 14:00:00,86.66,86.66,86.55,86.66,26700.0,66.9955,66.9955,66.9104,66.9955,26700.0
2014-05-02 14:05:00,86.66,86.66,86.57,86.58,20900.0,66.9955,66.9955,66.9259,66.9336,20900.0
2014-05-02 14:10:00,86.56,86.65,86.55,86.56,23500.0,66.9182,66.9877,66.9104,66.9182,23500.0
2014-05-02 14:15:00,86.56,86.58,86.54,86.56,24200.0,66.9182,66.9336,66.9027,66.9182,24200.0
2014-05-02 14:20:00,86.56,86.67,86.56,86.66,39600.0,66.9182,67.0032,66.9182,66.9955,39600.0
2014-05-02 14:25:00,86.67,86.78,86.65,86.72,59500.0,67.0032,67.0882,66.9877,67.0418,59500.0
2014-05-02 14:30:00,86.72,86.8,86.71,86.79,21100.0,67.0418,67.1037,67.0341,67.096,21100.0
2014-05-02 14:35:00,86.79,86.89,86.79,86.87,14800.0,67.096,67.1733,67.096,67.1578,14800.0
2014-05-02 14:40:00,86.87,86.87,86.78,86.79,10800.0,67.1578,67.1578,67.0882,67.096,10800.0
2014-05-02 14:45:00,86.8,86.81,86.72,86.79,27900.0,67.1037,67.1114,67.0418,67.096,27900.0
2014-05-02 14:50:00,86.78,86.86,86.77,86.82,14100.0,67.0882,67.1501,67.0805,67.1192,14100.0
2014-05-02 14:55:00,86.79,86.84,86.78,86.8,14700.0,67.096,67.1346,67.0882,67.1037,14700.0
2014-05-02 15:00:00,86.8,86.85,86.78,86.84,19100.0,67.1037,67.1424,67.0882,67.1346,19100.0
2014-05-02 15:05:00,86.86,86.87,86.81,86.87,20300.0,67.1501,67.1578,67.1114,67.1578,20300.0
2014-05-02 15:10:00,86.84,86.86,86.76,86.77,26100.0,67.1346,67.1501,67.0728,67.0805,26100.0
2014-05-02 15:15:00,86.78,86.83,86.74,86.82,23600.0,67.0882,67.1269,67.0573,67.1192,23600.0
2014-05-02 15:20:00,86.82,86.83,86.78,86.8,27200.0,67.1192,67.1269,67.0882,67.1037,27200.0
2014-05-02 15:25:00,86.8,86.84,86.78,86.82,35000.0,67.1037,67.1346,67.0882,67.1192,35000.0
2014-05-02 15:30:00,86.82,86.82,86.77,86.79,29800.0,67.1192,67.1192,67.0805,67.096,29800.0
2014-05-02 15:35:00,86.79,86.83,86.78,86.81,45500.0,67.096,67.1269,67.0882,67.1114,45500.0
2014-05-02 15:40:00,86.82,86.87,86.79,86.86,39300.0,67.1192,67.1578,67.096,67.1501,39300.0
2014-05-02 15:45:00,86.85,86.89,86.82,86.89,51200.0,67.1424,67.1733,67.1192,67.1733,51200.0
2014-05-02 15:50:00,86.89,87.0,86.89,87.0,57300.0,67.1733,67.2583,67.1733,67.2583,57300.0
2014-05-02 15:55:00,87.0,87.05,86.98,87.01,85200.0,67.2583,67.297,67.2429,67.266,85200.0
2014-05-05 09:30:00,86.74,87.08,86.62,86.99,60300.0,67.0573,67.3202,66.9645,67.2506,60300.0
2014-05-05 09:35:00,87.01,87.29,87.01,87.28,49800.0,67.266,67.4825,67.266,67.4748,49800.0
2014-05-05 09:40:00,87.27,87.49,87.23,87.49,36200.0,67.467,67.6371,67.4361,67.6371,36200.0
2014-05-05 09:45:00,87.45,87.75,87.44,87.75,51600.0,67.6062,67.8381,67.5985,67.8381,51600.0
2014-05-05 09:50:00,87.71,87.89,87.69,87.83,27600.0,67.8072,67.9464,67.7917,67.9,27600.0
2014-05-05 09:55:00,87.83,88.08,87.73,88.07,39900.0,67.9,68.0932,67.8227,68.0855,39900.0
2014-05-05 10:00:00,88.07,88.57,88.06,88.48,70900.0,68.0855,68.4721,68.0778,68.4025,70900.0
2014-05-05 10:05:00,88.47,88.64,88.4,88.6,46500.0,68.3947,68.5262,68.3406,68.4952,46500.0
2014-05-05 10:10:00,88.61,88.82,88.34,88.34,103400.0,68.503,68.6653,68.2942,68.2942,103400.0
2014-05-05 10:15:00,88.35,88.35,87.98,88.05,78300.0,68.302,68.302,68.0159,68.0701,78300.0
2014-05-05 10:20:00,88.04,88.08,87.94,88.0,27100.0,68.0623,68.0932,67.985,68.0314,27100.0
2014-05-05 10:25:00,87.99,88.16,87.94,88.12,42300.0,68.0237,68.1551,67.985,68.1242,42300.0
2014-05-05 10:30:00,88.12,88.57,88.1,88.57,54100.0,68.1242,68.4721,68.1087,68.4721,54100.0
2014-05-05 10:35:00,88.54,88.58,88.42,88.53,32500.0,68.4489,68.4798,68.3561,68.4411,32500.0
2014-05-05 10:40:00,88.54,88.8,88.53,88.66,46500.0,68.4489,68.6499,68.4411,68.5416,46500.0
2014-05-05 10:45:00,88.66,88.66,88.47,88.47,22900.0,68.5416,68.5416,68.3947,68.3947,22900.0
2014-05-05 10:50:00,88.46,88.53,88.25,88.29,32900.0,68.387,68.4411,68.2247,68.2556,32900.0
2014-05-05 10:55:00,88.3,88.3,88.23,88.3,14100.0,68.2633,68.2633,68.2092,68.2633,14100.0
2014-05-05 11:00:00,88.3,88.47,88.26,88.26,47400.0,68.2633,68.3947,68.2324,68.2324,47400.0
2014-05-05 11:05:00,88.25,88.25,88.12,88.16,27500.0,68.2247,68.2247,68.1242,68.1551,27500.0
2014-05-05 11:10:00,88.16,88.22,88.09,88.2,32100.0,68.1551,68.2015,68.101,68.186,32100.0
2014-05-05 11:15:00,88.2,88.31,88.2,88.29,38900.0,68.186,68.2711,68.186,68.2556,38900.0
2014-05-05 11:20:00,88.28,88.31,88.15,88.29,24400.0,68.2479,68.2711,68.1474,68.2556,24400.0
2014-05-05 11:25:00,88.29,88.32,88.26,88.32,15700.0,68.2556,68.2788,68.2324,68.2788,15700.0
2014-05-05 11:30:00,88.32,88.48,88.31,88.48,26700.0,68.2788,68.4025,68.2711,68.4025,26700.0
2014-05-05 11:35:00,88.48,88.55,88.42,88.54,32400.0,68.4025,68.4566,68.3561,68.4489,32400.0
2014-05-05 11:40:00,88.53,88.76,88.53,88.6,79900.0,68.4411,68.6189,68.4411,68.4952,79900.0
2014-05-05 11:45:00,88.6,88.77,88.59,88.74,20900.0,68.4952,68.6267,68.4875,68.6035,20900.0
2014-05-05 11:50:00,88.74,88.74,88.62,88.63,21400.0,68.6035,68.6035,68.5107,68.5184,21400.0
2014-05-05 11:55:00,88.64,88.7,88.61,88.62,20200.0,68.5262,68.5726,68.503,68.5107,20200.0
2014-05-05 12:00:00,88.61,88.62,88.53,88.53,75600.0,68.503,68.5107,68.4411,68.4411,75600.0
2014-05-05 12:05:00,88.51,88.56,88.47,88.49,25300.0,68.4257,68.4643,68.3947,68.4102,25300.0
2014-05-05 12:10:00,88.49,88.5,88.36,88.36,8700.0,68.4102,68.4179,68.3097,68.3097,8700.0
2014-05-05 12:15:00,88.37,88.45,88.32,88.42,15500.0,68.3174,68.3793,68.2788,68.3561,15500.0
2014-05-05 12:20:00,88.43,88.57,88.43,88.57,9300.0,68.3638,68.4721,68.3638,68.4721,9300.0
2014-05-05 12:25:00,88.57,88.57,88.47,88.51,17100.0,68.4721,68.4721,68.3947,68.4257,17100.0
2014-05-05 12:30:00,88.52,88.52,88.44,88.52,7500.0,68.4334,68.4334,68.3716,68.4334,7500.0
2014-05-05 12:35:00,88.51,88.51,88.41,88.43,15000.0,68.4257,68.4257,68.3484,68.3638,15000.0
2014-05-05 12:40:00,88.42,88.54,88.42,88.43,12400.0,68.3561,68.4489,68.3561,68.3638,12400.0
2014-05-05 12:45:00,88.42,88.43,88.33,88.34,12300.0,68.3561,68.3638,68.2865,68.2942,12300.0
2014-05-05 12:50:00,88.33,88.48,88.31,88.45,13000.0,68.2865,68.4025,68.2711,68.3793,13000.0
2014-05-05 12:55:00,88.42,88.44,88.33,88.34,14800.0,68.3561,68.3716,68.2865,68.2942,14800.0
2014-05-05 13:00:00,88.35,88.46,88.35,88.46,15100.0,68.302,68.387,68.302,68.387,15100.0
2014-05-05 13:05:00,88.46,88.52,88.45,88.52,14600.0,68.387,68.4334,68.3793,68.4334,14600.0
2014-05-05 13:10:00,88.51,88.52,88.43,88.45,20100.0,68.4257,68.4334,68.3638,68.3793,20100.0
2014-05-05 13:15:00,88.45,88.46,88.34,88.39,12800.0,68.3793,68.387,68.2942,68.3329,12800.0
2014-05-05 13:20:00,88.4,88.41,88.34,88.41,12600.0,68.3406,68.3484,68.2942,68.3484,12600.0
2014-05-05 13:25:00,88.42,88.46,88.39,88.39,10600.0,68.3561,68.387,68.3329,68.3329,10600.0
2014-05-05 13:30:00,88.38,88.41,88.33,88.37,15100.0,68.3252,68.3484,68.2865,68.3174,15100.0
2014-05-05 13:35:00,88.39,88.4,88.25,88.26,13700.0,68.3329,68.3406,68.2247,68.2324,13700.0
2014-05-05 13:40:00,88.25,88.3,88.24,88.24,9500.0,68.2247,68.2633,68.2169,68.2169,9500.0
2014-05-05 13:45:00,88.25,88.31,88.18,88.31,39600.0,68.2247,68.2711,68.1706,68.2711,39600.0
2014-05-05 13:50:00,88.32,88.38,88.22,88.37,13500.0,68.2788,68.3252,68.2015,68.3174,13500.0
2014-05-05 13:55:00,88.37,88.43,88.36,88.42,20400.0,68.3174,68.3638,68.3097,68.3561,20400.0
2014-05-05 14:00:00,88.42,88.42,88.29,88.29,10400.0,68.3561,68.3561,68.2556,68.2556,10400.0
2014-05-05 14:05:00,88.28,88.37,88.26,88.37,11400.0,68.2479,68.3174,68.2324,68.3174,11400.0
2014-05-05 14:10:00,88.36,88.43,88.29,88.43,16500.0,68.3097,68.3638,68.2556,68.3638,16500.0
2014-05-05 14:15:00,88.43,88.44,88.34,88.38,36600.0,68.3638,68.3716,68.2942,68.3252,36600.0
2014-05-05 14:20:00,88.35,88.35,88.26,88.28,20800.0,68.302,68.302,68.2324,68.2479,20800.0
2014-05-05 14:25:00,88.28,88.29,88.22,88.23,17400.0,68.2479,68.2556,68.2015,68.2092,17400.0
2014-05-05 14:30:00,88.23,88.23,88.17,88.17,21800.0,68.2092,68.2092,68.1628,68.1628,21800.0
2014-05-05 14:35:00,88.18,88.28,88.17,88.27,14800.0,68.1706,68.2479,68.1628,68.2401,14800.0
2014-05-05 14:40:00,88.28,88.35,88.19,88.22,35500.0,68.2479,68.302,68.1783,68.2015,35500.0
2014-05-05 14:45:00,88.22,88.3,88.18,88.3,30000.0,68.2015,68.2633,68.1706,68.2633,30000.0
2014-05-05 14:50:00,88.3,88.33,88.21,88.21,21700.0,68.2633,68.2865,68.1937,68.1937,21700.0
2014-05-05 14:55:00,88.21,88.28,88.19,88.25,35400.0,68.1937,68.2479,68.1783,68.2247,35400.0
2014-05-05 15:00:00,88.26,88.28,88.24,88.25,13200.0,68.2324,68.2479,68.2169,68.2247,13200.0
2014-05-05 15:05:00,88.24,88.4,88.24,88.4,23000.0,68.2169,68.3406,68.2169,68.3406,23000.0
2014-05-05 15:10:00,88.4,88.51,88.4,88.49,34300.0,68.3406,68.4257,68.3406,68.4102,34300.0
2014-05-05 15:15:00,88.48,88.48,88.35,88.38,21900.0,68.4025,68.4025,68.302,68.3252,21900.0
2014-05-05 15:20:00,88.39,88.55,88.38,88.54,25800.0,68.3329,68.4566,68.3252,68.4489,25800.0
2014-05-05 15:25:00,88.54,88.54,88.4,88.43,21900.0,68.4489,68.4489,68.3406,68.3638,21900.0
2014-05-05 15:30:00,88.43,88.51,88.39,88.51,25800.0,68.3638,68.4257,68.3329,68.4257,25800.0
2014-05-05 15:35:00,88.5,88.5,88.36,88.38,23300.0,68.4179,68.4179,68.3097,68.3252,23300.0
2014-05-05 15:40:00,88.37,88.47,88.37,88.38,40300.0,68.3174,68.3947,68.3174,68.3252,40300.0
2014-05-05 15:45:00,88.38,88.47,88.38,88.45,58200.0,68.3252,68.3947,68.3252,68.3793,58200.0
2014-05-05 15:50:00,88.44,88.46,88.41,88.45,56900.0,68.3716,68.387,68.3484,68.3793,56900.0
2014-05-05 15:55:00,88.44,88.45,88.28,88.39,105700.0,68.3716,68.3793,68.2479,68.3329,105700.0
2014-05-06 09:30:00,87.54,87.7,87.2,87.31,108900.0,67.6758,67.7995,67.4129,67.498,108900.0
2014-05-06 09:35:00,87.32,87.45,87.24,87.34,76100.0,67.5057,67.6062,67.4439,67.5212,76100.0
2014-05-06 09:40:00,87.34,87.47,87.19,87.26,35200.0,67.5212,67.6217,67.4052,67.4593,35200.0
2014-05-06 09:45:00,87.23,87.41,87.17,87.36,35900.0,67.4361,67.5753,67.3897,67.5366,35900.0
2014-05-06 09:50:00,87.36,87.41,87.14,87.16,25700.0,67.5366,67.5753,67.3665,67.382,25700.0
2014-05-06 09:55:00,87.15,87.42,87.15,87.4,48100.0,67.3743,67.583,67.3743,67.5675,48100.0
2014-05-06 10:00:00,87.4,87.47,87.25,87.38,37100.0,67.5675,67.6217,67.4516,67.5521,37100.0
2014-05-06 10:05:00,87.47,87.47,87.3,87.35,54100.0,67.6217,67.6217,67.4902,67.5289,54100.0
2014-05-06 10:10:00,87.37,87.43,87.27,87.35,39200.0,67.5444,67.5907,67.467,67.5289,39200.0
2014-05-06 10:15:00,87.34,87.38,87.28,87.34,34500.0,67.5212,67.5521,67.4748,67.5212,34500.0
2014-05-06 10:20:00,87.35,87.4,87.31,87.36,19300.0,67.5289,67.5675,67.498,67.5366,19300.0
2014-05-06 10:25:00,87.36,87.49,87.29,87.48,26400.0,67.5366,67.6371,67.4825,67.6294,26400.0
2014-05-06 10:30:00,87.49,87.52,87.45,87.45,40600.0,67.6371,67.6603,67.6062,67.6062,40600.0
2014-05-06 10:35:00,87.46,87.56,87.44,87.45,36000.0,67.6139,67.6912,67.5985,67.6062,36000.0
2014-05-06 10:40:00,87.44,87.49,87.41,87.43,18900.0,67.5985,67.6371,67.5753,67.5907,18900.0
2014-05-06 10:45:00,87.43,87.48,87.37,87.44,27700.0,67.5907,67.6294,67.5444,67.5985,27700.0
2014-05-06 10:50:00,87.44,87.44,87.31,87.38,20600.0,67.5985,67.5985,67.498,67.5521,20600.0
2014-05-06 10:55:00,87.4,87.47,87.29,87.29,20700.0,67.5675,67.6217,67.4825,67.4825,20700.0
2014-05-06 11:00:00,87.32,87.47,87.29,87.38,25700.0,67.5057,67.6217,67.4825,67.5521,25700.0
2014-05-06 11:05:00,87.36,87.42,87.3,87.32,50500.0,67.5366,67.583,67.4902,67.5057,50500.0
2014-05-06 11:10:00,87.31,87.41,87.31,87.4,12900.0,67.498,67.5753,67.498,67.5675,12900.0
2014-05-06 11:15:00,87.4,87.4,87.37,87.38,24000.0,67.5675,67.5675,67.5444,67.5521,24000.0
2014-05-06 11:20:00,87.37,87.41,87.31,87.4,25600.0,67.5444,67.5753,67.498,67.5675,25600.0
2014-05-06 11:25:00,87.4,87.4,87.29,87.35,13600.0,67.5675,67.5675,67.4825,67.5289,13600.0
2014-05-06 11:30:00,87.34,87.43,87.33,87.36,19300.0,67.5212,67.5907,67.5134,67.5366,19300.0
2014-05-06 11:35:00,87.35,87.5,87.3,87.48,31600.0,67.5289,67.6449,67.4902,67.6294,31600.0
2014-05-06 11:40:00,87.46,87.5,87.39,87.39,13900.0,67.6139,67.6449,67.5598,67.5598,13900.0
2014-05-06 11:45:00,87.39,87.48,87.38,87.44,13000.0,67.5598,67.6294,67.5521,67.5985,13000.0
2014-05-06 11:50:00,87.44,87.47,87.42,87.45,10900.0,67.5985,67.6217,67.583,67.6062,10900.0
2014-05-06 11:55:00,87.45,87.45,87.36,87.38,20800.0,67.6062,67.6062,67.5366,67.5521,20800.0
2014-05-06 12:00:00,87.39,87.41,87.38,87.38,12600.0,67.5598,67.5753,67.5521,67.5521,12600.0
2014-05-06 12:05:00,87.39,87.41,87.38,87.4,10600.0,67.5598,67.5753,67.5521,67.5675,10600.0
2014-05-06 12:10:00,87.4,87.5,87.38,87.41,28100.0,67.5675,67.6449,67.5521,67.5753,28100.0
2014-05-06 12:15:00,87.41,87.43,87.36,87.38,14800.0,67.5753,67.5907,67.5366,67.5521,14800.0
2014-05-06 12:20:00,87.39,87.41,87.3,87.4,20900.0,67.5598,67.5753,67.4902,67.5675,20900.0
2014-05-06 12:25:00,87.39,87.41,87.33,87.39,10600.0,67.5598,67.5753,67.5134,67.5598,10600.0
2014-05-06 12:30:00,87.38,87.41,87.38,87.4,12500.0,67.5521,67.5753,67.5521,67.5675,12500.0
2014-05-06 12:35:00,87.39,87.44,87.39,87.42,20500.0,67.5598,67.5985,67.5598,67.583,20500.0
2014-05-06 12:40:00,87.43,87.5,87.38,87.49,11200.0,67.5907,67.6449,67.5521,67.6371,11200.0
2014-05-06 12:45:00,87.51,87.51,87.44,87.47,13200.0,67.6526,67.6526,67.5985,67.6217,13200.0
2014-05-06 12:50:00,87.47,87.48,87.44,87.46,13100.0,67.6217,67.6294,67.5985,67.6139,13100.0
2014-05-06 12:55:00,87.46,87.46,87.41,87.44,13100.0,67.6139,67.6139,67.5753,67.5985,13100.0
2014-05-06 13:00:00,87.42,87.48,87.42,87.47,12300.0,67.583,67.6294,67.583,67.6217,12300.0
2014-05-06 13:05:00,87.48,87.51,87.36,87.37,14800.0,67.6294,67.6526,67.5366,67.5444,14800.0
2014-05-06 13:10:00,87.37,87.49,87.37,87.48,11100.0,67.5444,67.6371,67.5444,67.6294,11100.0
2014-05-06 13:15:00,87.48,87.5,87.43,87.47,14400.0,67.6294,67.6449,67.5907,67.6217,14400.0
2014-05-06 13:20:00,87.47,87.5,87.45,87.47,14700.0,67.6217,67.6449,67.6062,67.6217,14700.0
2014-05-06 13:25:00,87.47,87.48,87.42,87.43,13000.0,67.6217,67.6294,67.583,67.5907,13000.0
2014-05-06 13:30:00,87.42,87.51,87.4,87.5,13300.0,67.583,67.6526,67.5675,67.6449,13300.0
2014-05-06 13:35:00,87.49,87.52,87.45,87.48,19600.0,67.6371,67.6603,67.6062,67.6294,19600.0
2014-05-06 13:40:00,87.49,87.56,87.47,87.53,11800.0,67.6371,67.6912,67.6217,67.668,11800.0
2014-05-06 13:45:00,87.53,87.57,87.5,87.53,15700.0,67.668,67.699,67.6449,67.668,15700.0
2014-05-06 13:50:00,87.54,87.56,87.52,87.55,21200.0,67.6758,67.6912,67.6603,67.6835,21200.0
2014-05-06 13:55:00,87.54,87.56,87.42,87.42,10000.0,67.6758,67.6912,67.583,67.583,10000.0
2014-05-06 14:00:00,87.44,87.48,87.44,87.46,14600.0,67.5985,67.6294,67.5985,67.6139,14600.0
2014-05-06 14:05:00,87.47,87.49,87.38,87.46,22400.0,67.6217,67.6371,67.5521,67.6139,22400.0
2014-05-06 14:10:00,87.46,87.49,87.41,87.44,16800.0,67.6139,67.6371,67.5753,67.5985,16800.0
2014-05-06 14:15:00,87.45,87.46,87.39,87.39,20900.0,67.6062,67.6139,67.5598,67.5598,20900.0
2014-05-06 14:20:00,87.38,87.43,87.25,87.3,30600.0,67.5521,67.5907,67.4516,67.4902,30600.0
2014-05-06 14:25:00,87.31,87.4,87.31,87.39,10800.0,67.498,67.5675,67.498,67.5598,10800.0
2014-05-06 14:30:00,87.38,87.46,87.35,87.41,27300.0,67.5521,67.6139,67.5289,67.5753,27300.0
2014-05-06 14:35:00,87.4,87.42,87.36,87.42,28600.0,67.5675,67.583,67.5366,67.583,28600.0
2014-05-06 14:40:00,87.41,87.42,87.33,87.33,31800.0,67.5753,67.583,67.5134,67.5134,31800.0
2014-05-06 14:45:00,87.34,87.35,87.3,87.32,20800.0,67.5212,67.5289,67.4902,67.5057,20800.0
2014-05-06 14:50:00,87.32,87.43,87.31,87.41,29200.0,67.5057,67.5907,67.498,67.5753,29200.0
2014-05-06 14:55:00,87.4,87.42,87.32,87.34,22300.0,67.5675,67.583,67.5057,67.5212,22300.0
2014-05-06 15:00:00,87.34,87.36,87.28,87.32,26300.0,67.5212,67.5366,67.4748,67.5057,26300.0
2014-05-06 15:05:00,87.32,87.35,87.31,87.32,22700.0,67.5057,67.5289,67.498,67.5057,22700.0
2014-05-06 15:10:00,87.34,87.45,87.33,87.4,24000.0,67.5212,67.6062,67.5134,67.5675,24000.0
2014-05-06 15:15:00,87.39,87.42,87.36,87.41,49400.0,67.5598,67.583,67.5366,67.5753,49400.0
2014-05-06 15:20:00,87.39,87.41,87.35,87.36,50300.0,67.5598,67.5753,67.5289,67.5366,50300.0
2014-05-06 15:25:00,87.37,87.49,87.35,87.45,55700.0,67.5444,67.6371,67.5289,67.6062,55700.0
2014-05-06 15:30:00,87.45,87.45,87.35,87.39,41200.0,67.6062,67.6062,67.5289,67.5598,41200.0
2014-05-06 15:35:00,87.4,87.41,87.37,87.39,43600.0,67.5675,67.5753,67.5444,67.5598,43600.0
2014-05-06 15:40:00,87.39,87.4,87.24,87.29,50400.0,67.5598,67.5675,67.4439,67.4825,50400.0
2014-05-06 15:45:00,87.28,87.36,87.27,87.3,75800.0,67.4748,67.5366,67.467,67.4902,75800.0
2014-05-06 15:50:00,87.3,87.31,87.19,87.26,113000.0,67.4902,67.498,67.4052,67.4593,113000.0
2014-05-06 15:55:00,87.25,87.27,87.15,87.21,212300.0,67.4516,67.467,67.3743,67.4207,212300.0
2014-05-07 09:30:00,88.33,88.88,88.32,88.44,123600.0,68.2865,68.7117,68.2788,68.3716,123600.0
2014-05-07 09:35:00,88.47,88.6,88.14,88.34,92300.0,68.3947,68.4952,68.1396,68.2942,92300.0
2014-05-07 09:40:00,88.34,88.48,88.18,88.36,59000.0,68.2942,68.4025,68.1706,68.3097,59000.0
2014-05-07 09:45:00,88.36,88.5,88.29,88.46,65900.0,68.3097,68.4179,68.2556,68.387,65900.0
2014-05-07 09:50:00,88.46,88.46,88.28,88.41,49500.0,68.387,68.387,68.2479,68.3484,49500.0
2014-05-07 09:55:00,88.37,88.42,88.05,88.27,44700.0,68.3174,68.3561,68.0701,68.2401,44700.0
2014-05-07 10:00:00,88.28,88.29,88.14,88.15,39300.0,68.2479,68.2556,68.1396,68.1474,39300.0
2014-05-07 10:05:00,88.14,88.17,87.79,87.81,54000.0,68.1396,68.1628,67.869,67.8845,54000.0
2014-05-07 10:10:00,87.81,87.81,87.69,87.7,59700.0,67.8845,67.8845,67.7917,67.7995,59700.0
2014-05-07 10:15:00,87.72,87.79,87.64,87.69,41900.0,67.8149,67.869,67.7531,67.7917,41900.0
2014-05-07 10:20:00,87.69,87.72,87.65,87.65,28300.0,67.7917,67.8149,67.7608,67.7608,28300.0
2014-05-07 10:25:00,87.65,87.73,87.59,87.72,26100.0,67.7608,67.8227,67.7144,67.8149,26100.0
2014-05-07 10:30:00,87.72,87.87,87.71,87.86,16600.0,67.8149,67.9309,67.8072,67.9232,16600.0
2014-05-07 10:35:00,87.85,87.94,87.82,87.9,25400.0,67.9154,67.985,67.8922,67.9541,25400.0
2014-05-07 10:40:00,87.9,87.98,87.83,87.83,16500.0,67.9541,68.0159,67.9,67.9,16500.0
2014-05-07 10:45:00,87.83,87.91,87.81,87.91,17600.0,67.9,67.9618,67.8845,67.9618,17600.0
2014-05-07 10:50:00,87.91,87.94,87.86,87.93,15700.0,67.9618,67.985,67.9232,67.9773,15700.0
2014-05-07 10:55:00,87.93,87.96,87.91,87.96,10100.0,67.9773,68.0005,67.9618,68.0005,10100.0
2014-05-07 11:00:00,87.95,87.99,87.94,87.96,13200.0,67.9927,68.0237,67.985,68.0005,13200.0
2014-05-07 11:05:00,87.95,87.98,87.88,87.96,10800.0,67.9927,68.0159,67.9386,68.0005,10800.0
2014-05-07 11:10:00,87.98,88.04,87.96,88.03,15200.0,68.0159,68.0623,68.0005,68.0546,15200.0
2014-05-07 11:15:00,88.02,88.02,87.85,87.89,11600.0,68.0469,68.0469,67.9154,67.9464,11600.0
2014-05-07 11:20:00,87.91,87.94,87.85,87.92,8300.0,67.9618,67.985,67.9154,67.9695,8300.0
2014-05-07 11:25:00,87.92,87.95,87.82,87.94,14900.0,67.9695,67.9927,67.8922,67.985,14900.0
2014-05-07 11:30:00,87.98,88.12,87.97,88.08,19700.0,68.0159,68.1242,68.0082,68.0932,19700.0
2014-05-07 11:35:00,88.09,88.17,88.07,88.15,15400.0,68.101,68.1628,68.0855,68.1474,15400.0
2014-05-07 11:40:00,88.16,88.2,88.14,88.19,9800.0,68.1551,68.186,68.1396,68.1783,9800.0
2014-05-07 11:45:00,88.19,88.26,88.19,88.23,8700.0,68.1783,68.2324,68.1783,68.2092,8700.0
2014-05-07 11:50:00,88.25,88.35,88.25,88.34,14900.0,68.2247,68.302,68.2247,68.2942,14900.0
2014-05-07 11:55:00,88.34,88.38,88.28,88.28,31700.0,68.2942,68.3252,68.2479,68.2479,31700.0
2014-05-07 12:00:00,88.28,88.28,88.05,88.05,15400.0,68.2479,68.2479,68.0701,68.0701,15400.0
2014-05-07 12:05:00,88.05,88.31,88.05,88.3,8500.0,68.0701,68.2711,68.0701,68.2633,8500.0
2014-05-07 12:10:00,88.28,88.35,88.24,88.25,7000.0,68.2479,68.302,68.2169,68.2247,7000.0
2014-05-07 12:15:00,88.25,88.33,88.25,88.33,4600.0,68.2247,68.2865,68.2247,68.2865,4600.0
2014-05-07 12:20:00,88.34,88.36,88.3,88.32,9700.0,68.2942,68.3097,68.2633,68.2788,9700.0
2014-05-07 12:25:00,88.31,88.32,88.2,88.21,4800.0,68.2711,68.2788,68.186,68.1937,4800.0
2014-05-07 12:30:00,88.21,88.25,88.18,88.18,6500.0,68.1937,68.2247,68.1706,68.1706,6500.0
2014-05-07 12:35:00,88.17,88.18,88.13,88.13,6800.0,68.1628,68.1706,68.1319,68.1319,6800.0
2014-05-07 12:40:00,88.12,88.12,87.98,87.98,9500.0,68.1242,68.1242,68.0159,68.0159,9500.0
2014-05-07 12:45:00,88.0,88.0,87.97,88.0,12500.0,68.0314,68.0314,68.0082,68.0314,12500.0
2014-05-07 12:50:00,88.0,88.0,87.94,87.94,23900.0,68.0314,68.0314,67.985,67.985,23900.0
2014-05-07 12:55:00,87.93,87.94,87.86,87.91,18900.0,67.9773,67.985,67.9232,67.9618,18900.0
2014-05-07 13:00:00,87.9,87.94,87.88,87.92,8200.0,67.9541,67.985,67.9386,67.9695,8200.0
2014-05-07 13:05:00,87.92,87.94,87.78,87.78,9200.0,67.9695,67.985,67.8613,67.8613,9200.0
2014-05-07 13:10:00,87.8,87.87,87.73,87.84,10500.0,67.8768,67.9309,67.8227,67.9077,10500.0
2014-05-07 13:15:00,87.84,87.89,87.8,87.89,12900.0,67.9077,67.9464,67.8768,67.9464,12900.0
2014-05-07 13:20:00,87.87,87.88,87.81,87.81,5800.0,67.9309,67.9386,67.8845,67.8845,5800.0
2014-05-07 13:25:00,87.82,87.83,87.75,87.79,10400.0,67.8922,67.9,67.8381,67.869,10400.0
2014-05-07 13:30:00,87.81,87.86,87.8,87.84,10100.0,67.8845,67.9232,67.8768,67.9077,10100.0
2014-05-07 13:35:00,87.84,87.9,87.82,87.84,12400.0,67.9077,67.9541,67.8922,67.9077,12400.0
2014-05-07 13:40:00,87.83,87.85,87.75,87.85,9300.0,67.9,67.9154,67.8381,67.9154,9300.0
2014-05-07 13:45:00,87.84,87.85,87.78,87.81,11000.0,67.9077,67.9154,67.8613,67.8845,11000.0
2014-05-07 13:50:00,87.79,87.88,87.78,87.84,11700.0,67.869,67.9386,67.8613,67.9077,11700.0
2014-05-07 13:55:00,87.85,87.88,87.81,87.82,8900.0,67.9154,67.9386,67.8845,67.8922,8900.0
2014-05-07 14:00:00,87.81,87.83,87.78,87.79,8200.0,67.8845,67.9,67.8613,67.869,8200.0
2014-05-07 14:05:00,87.79,87.86,87.79,87.85,18700.0,67.869,67.9232,67.869,67.9154,18700.0
2014-05-07 14:10:00,87.85,87.85,87.76,87.81,16100.0,67.9154,67.9154,67.8459,67.8845,16100.0
2014-05-07 14:15:00,87.8,87.89,87.79,87.88,14300.0,67.8768,67.9464,67.869,67.9386,14300.0
2014-05-07 14:20:00,87.89,87.91,87.87,87.9,9500.0,67.9464,67.9618,67.9309,67.9541,9500.0
2014-05-07 14:25:00,87.9,88.03,87.84,88.01,24400.0,67.9541,68.0546,67.9077,68.0391,24400.0
2014-05-07 14:30:00,88.02,88.03,87.96,87.97,16000.0,68.0469,68.0546,68.0005,68.0082,16000.0
2014-05-07 14:35:00,87.97,87.98,87.89,87.89,13100.0,68.0082,68.0159,67.9464,67.9464,13100.0
2014-05-07 14:40:00,87.92,87.98,87.92,87.96,15300.0,67.9695,68.0159,67.9695,68.0005,15300.0
2014-05-07 14:45:00,87.95,87.96,87.9,87.91,6300.0,67.9927,68.0005,67.9541,67.9618,6300.0
2014-05-07 14:50:00,87.89,87.9,87.84,87.84,15200.0,67.9464,67.9541,67.9077,67.9077,15200.0
2014-05-07 14:55:00,87.84,87.95,87.84,87.93,7500.0,67.9077,67.9927,67.9077,67.9773,7500.0
2014-05-07 15:00:00,87.93,87.94,87.89,87.89,18600.0,67.9773,67.985,67.9464,67.9464,18600.0
2014-05-07 15:05:00,87.89,87.97,87.89,87.92,15400.0,67.9464,68.0082,67.9464,67.9695,15400.0
2014-05-07 15:10:00,87.92,87.96,87.89,87.92,15900.0,67.9695,68.0005,67.9464,67.9695,15900.0
2014-05-07 15:15:00,87.92,88.0,87.91,87.98,14600.0,67.9695,68.0314,67.9618,68.0159,14600.0
2014-05-07 15:20:00,87.99,88.01,87.89,88.01,14800.0,68.0237,68.0391,67.9464,68.0391,14800.0
2014-05-07 15:25:00,87.99,88.04,87.97,88.01,14000.0,68.0237,68.0623,68.0082,68.0391,14000.0
2014-05-07 15:30:00,87.98,88.04,87.97,88.03,18100.0,68.0159,68.0623,68.0082,68.0546,18100.0
2014-05-07 15:35:00,88.04,88.06,87.98,88.05,27100.0,68.0623,68.0778,68.0159,68.0701,27100.0
2014-05-07 15:40:00,88.06,88.22,88.06,88.19,36700.0,68.0778,68.2015,68.0778,68.1783,36700.0
2014-05-07 15:45:00,88.18,88.2,88.14,88.2,41900.0,68.1706,68.186,68.1396,68.186,41900.0
2014-05-07 15:50:00,88.2,88.37,88.2,88.25,75100.0,68.186,68.3174,68.186,68.2247,75100.0
2014-05-07 15:55:00,88.26,88.42,88.26,88.36,108600.0,68.2324,68.3561,68.2324,68.3097,108600.0
2014-05-08 09:30:00,88.2,88.67,88.0,88.49,20900.0,68.186,68.5494,68.0314,68.4102,20900.0
2014-05-08 09:35:00,88.45,88.51,88.28,88.41,23400.0,68.3793,68.4257,68.2479,68.3484,23400.0
2014-05-08 09:40:00,88.43,88.54,88.39,88.5,31100.0,68.3638,68.4489,68.3329,68.4179,31100.0
2014-05-08 09:45:00,88.5,88.5,88.27,88.42,18000.0,68.4179,68.4179,68.2401,68.3561,18000.0
2014-05-08 09:50:00,88.42,88.49,88.34,88.42,47600.0,68.3561,68.4102,68.2942,68.3561,47600.0
2014-05-08 09:55:00,88.39,88.42,88.21,88.24,37500.0,68.3329,68.3561,68.1937,68.2169,37500.0
2014-05-08 10:00:00,88.25,88.35,88.18,88.35,29700.0,68.2247,68.302,68.1706,68.302,29700.0
2014-05-08 10:05:00,88.36,88.36,88.22,88.22,17700.0,68.3097,68.3097,68.2015,68.2015,17700.0
2014-05-08 10:10:00,88.21,88.21,88.06,88.06,53000.0,68.1937,68.1937,68.0778,68.0778,53000.0
2014-05-08 10:15:00,88.05,88.17,88.05,88.07,24000.0,68.0701,68.1628,68.0701,68.0855,24000.0
2014-05-08 10:20:00,88.08,88.12,88.06,88.09,8300.0,68.0932,68.1242,68.0778,68.101,8300.0
2014-05-08 10:25:00,88.1,88.1,88.02,88.02,13500.0,68.1087,68.1087,68.0469,68.0469,13500.0
2014-05-08 10:30:00,88.02,88.13,88.02,88.12,16100.0,68.0469,68.1319,68.0469,68.1242,16100.0
2014-05-08 10:35:00,88.11,88.17,88.11,88.17,6800.0,68.1164,68.1628,68.1164,68.1628,6800.0
2014-05-08 10:40:00,88.18,88.28,88.15,88.21,16800.0,68.1706,68.2479,68.1474,68.1937,16800.0
2014-05-08 10:45:00,88.22,88.3,88.22,88.26,10500.0,68.2015,68.2633,68.2015,68.2324,10500.0
2014-05-08 10:50:00,88.28,88.32,88.24,88.32,6000.0,68.2479,68.2788,68.2169,68.2788,6000.0
2014-05-08 10:55:00,88.3,88.36,88.29,88.33,6900.0,68.2633,68.3097,68.2556,68.2865,6900.0
2014-05-08 11:00:00,88.33,88.43,88.33,88.43,9500.0,68.2865,68.3638,68.2865,68.3638,9500.0
2014-05-08 11:05:00,88.43,88.51,88.43,88.5,14300.0,68.3638,68.4257,68.3638,68.4179,14300.0
2014-05-08 11:10:00,88.47,88.47,88.39,88.4,7400.0,68.3947,68.3947,68.3329,68.3406,7400.0
2014-05-08 11:15:00,88.4,88.41,88.36,88.37,5400.0,68.3406,68.3484,68.3097,68.3174,5400.0
2014-05-08 11:20:00,88.36,88.37,88.31,88.31,12100.0,68.3097,68.3174,68.2711,68.2711,12100.0
2014-05-08 11:25:00,88.3,88.36,88.29,88.34,13000.0,68.2633,68.3097,68.2556,68.2942,13000.0
2014-05-08 11:30:00,88.34,88.39,88.32,88.38,18000.0,68.2942,68.3329,68.2788,68.3252,18000.0
2014-05-08 11:35:00,88.39,88.42,88.38,88.38,8100.0,68.3329,68.3561,68.3252,68.3252,8100.0
2014-05-08 11:40:00,88.38,88.38,88.33,88.35,9000.0,68.3252,68.3252,68.2865,68.302,9000.0
2014-05-08 11:45:00,88.34,88.37,88.31,88.34,10100.0,68.2942,68.3174,68.2711,68.2942,10100.0
2014-05-08 11:50:00,88.33,88.39,88.29,88.3,13900.0,68.2865,68.3329,68.2556,68.2633,13900.0
2014-05-08 11:55:00,88.28,88.3,88.16,88.17,23300.0,68.2479,68.2633,68.1551,68.1628,23300.0
2014-05-08 12:00:00,88.19,88.21,88.17,88.18,5100.0,68.1783,68.1937,68.1628,68.1706,5100.0
2014-05-08 12:05:00,88.19,88.21,88.16,88.18,8000.0,68.1783,68.1937,68.1551,68.1706,8000.0
2014-05-08 12:10:00,88.18,88.18,88.15,88.16,9000.0,68.1706,68.1706,68.1474,68.1551,9000.0
2014-05-08 12:15:00,88.17,88.2,88.15,88.15,6400.0,68.1628,68.186,68.1474,68.1474,6400.0
2014-05-08 12:20:00,88.16,88.19,88.16,88.17,1700.0,68.1551,68.1783,68.1551,68.1628,1700.0
2014-05-08 12:25:00,88.19,88.24,88.18,88.22,2300.0,68.1783,68.2169,68.1706,68.2015,2300.0
2014-05-08 12:30:00,88.21,88.27,88.21,88.26,6300.0,68.1937,68.2401,68.1937,68.2324,6300.0
2014-05-08 12:35:00,88.26,88.26,88.19,88.2,8900.0,68.2324,68.2324,68.1783,68.186,8900.0
2014-05-08 12:40:00,88.22,88.22,88.08,88.09,9000.0,68.2015,68.2015,68.0932,68.101,9000.0
2014-05-08 12:45:00,88.07,88.11,88.05,88.05,24300.0,68.0855,68.1164,68.0701,68.0701,24300.0
2014-05-08 12:50:00,88.05,88.17,88.04,88.15,13900.0,68.0701,68.1628,68.0623,68.1474,13900.0
2014-05-08 12:55:00,88.14,88.17,88.06,88.08,6000.0,68.1396,68.1628,68.0778,68.0932,6000.0
2014-05-08 13:00:00,88.1,88.1,88.03,88.03,20700.0,68.1087,68.1087,68.0546,68.0546,20700.0
2014-05-08 13:05:00,88.03,88.05,87.91,87.91,18300.0,68.0546,68.0701,67.9618,67.9618,18300.0
2014-05-08 13:10:00,87.9,87.95,87.89,87.93,15800.0,67.9541,67.9927,67.9464,67.9773,15800.0
2014-05-08 13:15:00,87.93,87.96,87.88,87.96,6300.0,67.9773,68.0005,67.9386,68.0005,6300.0
2014-05-08 13:20:00,87.97,87.98,87.88,87.93,9000.0,68.0082,68.0159,67.9386,67.9773,9000.0
2014-05-08 13:25:00,87.93,88.01,87.93,87.99,12800.0,67.9773,68.0391,67.9773,68.0237,12800.0
2014-05-08 13:30:00,88.0,88.0,87.96,88.0,5400.0,68.0314,68.0314,68.0005,68.0314,5400.0
2014-05-08 13:35:00,88.03,88.05,88.03,88.05,12000.0,68.0546,68.0701,68.0546,68.0701,12000.0
2014-05-08 13:40:00,88.07,88.07,88.04,88.06,4800.0,68.0855,68.0855,68.0623,68.0778,4800.0
2014-05-08 13:45:00,88.08,88.11,88.04,88.08,7100.0,68.0932,68.1164,68.0623,68.0932,7100.0
2014-05-08 13:50:00,88.08,88.09,88.01,88.09,10100.0,68.0932,68.101,68.0391,68.101,10100.0
2014-05-08 13:55:00,88.09,88.09,88.03,88.08,7800.0,68.101,68.101,68.0546,68.0932,7800.0
2014-05-08 14:00:00,88.07,88.11,87.98,88.0,10200.0,68.0855,68.1164,68.0159,68.0314,10200.0
2014-05-08 14:05:00,88.0,88.07,88.0,88.06,7800.0,68.0314,68.0855,68.0314,68.0778,7800.0
2014-05-08 14:10:00,88.05,88.06,87.97,88.04,12600.0,68.0701,68.0778,68.0082,68.0623,12600.0
2014-05-08 14:15:00,88.04,88.13,88.0,88.13,10900.0,68.0623,68.1319,68.0314,68.1319,10900.0
2014-05-08 14:20:00,88.14,88.2,88.14,88.2,12300.0,68.1396,68.186,68.1396,68.186,12300.0
2014-05-08 14:25:00,88.19,88.25,88.17,88.22,17600.0,68.1783,68.2247,68.1628,68.2015,17600.0
2014-05-08 14:30:00,88.22,88.24,88.21,88.24,7900.0,68.2015,68.2169,68.1937,68.2169,7900.0
2014-05-08 14:35:00,88.25,88.25,88.12,88.13,26900.0,68.2247,68.2247,68.1242,68.1319,26900.0
2014-05-08 14:40:00,88.13,88.16,88.08,88.1,36100.0,68.1319,68.1551,68.0932,68.1087,36100.0
2014-05-08 14:45:00,88.09,88.09,88.01,88.02,8000.0,68.101,68.101,68.0391,68.0469,8000.0
2014-05-08 14:50:00,88.03,88.04,87.98,87.99,10700.0,68.0546,68.0623,68.0159,68.0237,10700.0
2014-05-08 14:55:00,87.98,88.05,87.96,87.99,19200.0,68.0159,68.0701,68.0005,68.0237,19200.0
2014-05-08 15:00:00,87.97,87.99,87.93,87.94,16200.0,68.0082,68.0237,67.9773,67.985,16200.0
2014-05-08 15:05:00,87.96,88.02,87.86,87.86,9500.0,68.0005,68.0469,67.9232,67.9232,9500.0
2014-05-08 15:10:00,87.86,87.95,87.84,87.94,16500.0,67.9232,67.9927,67.9077,67.985,16500.0
2014-05-08 15:15:00,87.95,87.97,87.92,87.97,27900.0,67.9927,68.0082,67.9695,68.0082,27900.0
2014-05-08 15:20:00,87.97,88.03,87.97,88.02,18500.0,68.0082,68.0546,68.0082,68.0469,18500.0
2014-05-08 15:25:00,88.02,88.08,88.0,88.08,33100.0,68.0469,68.0932,68.0314,68.0932,33100.0
2014-05-08 15:30:00,88.08,88.16,88.06,88.16,16700.0,68.0932,68.1551,68.0778,68.1551,16700.0
2014-05-08 15:35:00,88.17,88.22,88.14,88.15,18100.0,68.1628,68.2015,68.1396,68.1474,18100.0
2014-05-08 15:40:00,88.15,88.22,88.13,88.21,22700.0,68.1474,68.2015,68.1319,68.1937,22700.0
2014-05-08 15:45:00,88.21,88.29,88.21,88.25,30800.0,68.1937,68.2556,68.1937,68.2247,30800.0
2014-05-08 15:50:00,88.25,88.28,88.22,88.27,58800.0,68.2247,68.2479,68.2015,68.2401,58800.0
2014-05-08 15:55:00,88.27,88.29,88.23,88.25,64100.0,68.2401,68.2556,68.2092,68.2247,64100.0
2014-05-09 09:30:00,88.42,88.51,88.11,88.5,57000.0,68.3561,68.4257,68.1164,68.4179,57000.0
2014-05-09 09:35:00,88.51,88.58,88.33,88.33,60900.0,68.4257,68.4798,68.2865,68.2865,60900.0
2014-05-09 09:40:00,88.38,88.48,88.03,88.03,24400.0,68.3252,68.4025,68.0546,68.0546,24400.0
2014-05-09 09:45:00,88.07,88.37,88.04,88.37,24700.0,68.0855,68.3174,68.0623,68.3174,24700.0
2014-05-09 09:50:00,88.38,88.51,88.37,88.43,34800.0,68.3252,68.4257,68.3174,68.3638,34800.0
2014-05-09 09:55:00,88.44,88.47,88.29,88.45,16200.0,68.3716,68.3947,68.2556,68.3793,16200.0
2014-05-09 10:00:00,88.39,88.42,88.25,88.25,15800.0,68.3329,68.3561,68.2247,68.2247,15800.0
2014-05-09 10:05:00,88.25,88.37,88.25,88.28,15400.0,68.2247,68.3174,68.2247,68.2479,15400.0
2014-05-09 10:10:00,88.31,88.42,88.3,88.31,13600.0,68.2711,68.3561,68.2633,68.2711,13600.0
2014-05-09 10:15:00,88.35,88.43,88.35,88.36,12300.0,68.302,68.3638,68.302,68.3097,12300.0
2014-05-09 10:20:00,88.37,88.38,88.29,88.29,15100.0,68.3174,68.3252,68.2556,68.2556,15100.0
2014-05-09 10:25:00,88.28,88.28,88.16,88.16,7600.0,68.2479,68.2479,68.1551,68.1551,7600.0
2014-05-09 10:30:00,88.18,88.21,88.11,88.21,9500.0,68.1706,68.1937,68.1164,68.1937,9500.0
2014-05-09 10:35:00,88.23,88.29,88.17,88.19,15700.0,68.2092,68.2556,68.1628,68.1783,15700.0
2014-05-09 10:40:00,88.18,88.22,88.13,88.13,5700.0,68.1706,68.2015,68.1319,68.1319,5700.0
2014-05-09 10:45:00,88.14,88.21,88.1,88.21,8400.0,68.1396,68.1937,68.1087,68.1937,8400.0
2014-05-09 10:50:00,88.21,88.34,88.21,88.26,10000.0,68.1937,68.2942,68.1937,68.2324,10000.0
2014-05-09 10:55:00,88.27,88.31,88.23,88.28,14100.0,68.2401,68.2711,68.2092,68.2479,14100.0
2014-05-09 11:00:00,88.25,88.28,88.18,88.18,10300.0,68.2247,68.2479,68.1706,68.1706,10300.0
2014-05-09 11:05:00,88.18,88.21,88.16,88.2,8100.0,68.1706,68.1937,68.1551,68.186,8100.0
2014-05-09 11:10:00,88.19,88.25,88.19,88.19,10600.0,68.1783,68.2247,68.1783,68.1783,10600.0
2014-05-09 11:15:00,88.18,88.19,88.1,88.14,12700.0,68.1706,68.1783,68.1087,68.1396,12700.0
2014-05-09 11:20:00,88.14,88.31,88.13,88.31,4800.0,68.1396,68.2711,68.1319,68.2711,4800.0
2014-05-09 11:25:00,88.31,88.38,88.28,88.38,6000.0,68.2711,68.3252,68.2479,68.3252,6000.0
2014-05-09 11:30:00,88.38,88.43,88.38,88.41,5000.0,68.3252,68.3638,68.3252,68.3484,5000.0
2014-05-09 11:35:00,88.4,88.42,88.36,88.37,7900.0,68.3406,68.3561,68.3097,68.3174,7900.0
2014-05-09 11:40:00,88.39,88.46,88.39,88.41,7400.0,68.3329,68.387,68.3329,68.3484,7400.0
2014-05-09 11:45:00,88.41,88.44,88.33,88.43,7500.0,68.3484,68.3716,68.2865,68.3638,7500.0
2014-05-09 11:50:00,88.4,88.4,88.27,88.28,6800.0,68.3406,68.3406,68.2401,68.2479,6800.0
2014-05-09 11:55:00,88.26,88.3,88.22,88.22,9900.0,68.2324,68.2633,68.2015,68.2015,9900.0
2014-05-09 12:00:00,88.24,88.28,88.18,88.18,8500.0,68.2169,68.2479,68.1706,68.1706,8500.0
2014-05-09 12:05:00,88.18,88.18,88.11,88.16,8900.0,68.1706,68.1706,68.1164,68.1551,8900.0
2014-05-09 12:10:00,88.16,88.16,88.13,88.13,3300.0,68.1551,68.1551,68.1319,68.1319,3300.0
2014-05-09 12:15:00,88.15,88.19,88.11,88.17,11900.0,68.1474,68.1783,68.1164,68.1628,11900.0
2014-05-09 12:20:00,88.17,88.19,88.13,88.15,5600.0,68.1628,68.1783,68.1319,68.1474,5600.0
2014-05-09 12:25:00,88.13,88.15,88.11,88.11,5400.0,68.1319,68.1474,68.1164,68.1164,5400.0
2014-05-09 12:30:00,88.11,88.17,88.1,88.16,5800.0,68.1164,68.1628,68.1087,68.1551,5800.0
2014-05-09 12:35:00,88.17,88.35,88.15,88.34,8600.0,68.1628,68.302,68.1474,68.2942,8600.0
2014-05-09 12:40:00,88.34,88.39,88.31,88.38,7700.0,68.2942,68.3329,68.2711,68.3252,7700.0
2014-05-09 12:45:00,88.38,88.41,88.37,88.4,4000.0,68.3252,68.3484,68.3174,68.3406,4000.0
2014-05-09 12:50:00,88.41,88.47,88.39,88.43,3800.0,68.3484,68.3947,68.3329,68.3638,3800.0
2014-05-09 12:55:00,88.44,88.51,88.39,88.39,7100.0,68.3716,68.4257,68.3329,68.3329,7100.0
2014-05-09 13:00:00,88.41,88.43,88.34,88.38,15300.0,68.3484,68.3638,68.2942,68.3252,15300.0
2014-05-09 13:05:00,88.4,88.45,88.4,88.4,4600.0,68.3406,68.3793,68.3406,68.3406,4600.0
2014-05-09 13:10:00,88.38,88.41,88.35,88.39,4600.0,68.3252,68.3484,68.302,68.3329,4600.0
2014-05-09 13:15:00,88.41,88.41,88.26,88.28,7200.0,68.3484,68.3484,68.2324,68.2479,7200.0
2014-05-09 13:20:00,88.28,88.29,88.26,88.26,5300.0,68.2479,68.2556,68.2324,68.2324,5300.0
2014-05-09 13:25:00,88.25,88.26,88.21,88.25,7000.0,68.2247,68.2324,68.1937,68.2247,7000.0
2014-05-09 13:30:00,88.23,88.31,88.23,88.25,22300.0,68.2092,68.2711,68.2092,68.2247,22300.0
2014-05-09 13:35:00,88.25,88.31,88.25,88.29,4900.0,68.2247,68.2711,68.2247,68.2556,4900.0
2014-05-09 13:40:00,88.3,88.32,88.27,88.29,5400.0,68.2633,68.2788,68.2401,68.2556,5400.0
2014-05-09 13:45:00,88.3,88.38,88.3,88.37,7300.0,68.2633,68.3252,68.2633,68.3174,7300.0
2014-05-09 13:50:00,88.38,88.44,88.38,88.44,4400.0,68.3252,68.3716,68.3252,68.3716,4400.0
2014-05-09 13:55:00,88.43,88.47,88.41,88.44,5300.0,68.3638,68.3947,68.3484,68.3716,5300.0
2014-05-09 14:00:00,88.44,88.5,88.44,88.48,7300.0,68.3716,68.4179,68.3716,68.4025,7300.0
2014-05-09 14:05:00,88.49,88.49,88.44,88.44,5300.0,68.4102,68.4102,68.3716,68.3716,5300.0
2014-05-09 14:10:00,88.44,88.49,88.44,88.46,9400.0,68.3716,68.4102,68.3716,68.387,9400.0
2014-05-09 14:15:00,88.42,88.43,88.36,88.4,5200.0,68.3561,68.3638,68.3097,68.3406,5200.0
2014-05-09 14:20:00,88.41,88.44,88.38,88.38,8700.0,68.3484,68.3716,68.3252,68.3252,8700.0
2014-05-09 14:25:00,88.37,88.39,88.33,88.37,6300.0,68.3174,68.3329,68.2865,68.3174,6300.0
2014-05-09 14:30:00,88.39,88.4,88.34,88.39,3300.0,68.3329,68.3406,68.2942,68.3329,3300.0
2014-05-09 14:35:00,88.37,88.4,88.33,88.4,5900.0,68.3174,68.3406,68.2865,68.3406,5900.0
2014-05-09 14:40:00,88.4,88.43,88.38,88.38,7400.0,68.3406,68.3638,68.3252,68.3252,7400.0
2014-05-09 14:45:00,88.39,88.43,88.39,88.42,6500.0,68.3329,68.3638,68.3329,68.3561,6500.0
2014-05-09 14:50:00,88.41,88.47,88.4,88.46,7200.0,68.3484,68.3947,68.3406,68.387,7200.0
2014-05-09 14:55:00,88.47,88.51,88.47,88.49,14400.0,68.3947,68.4257,68.3947,68.4102,14400.0
2014-05-09 15:00:00,88.5,88.56,88.49,88.53,12800.0,68.4179,68.4643,68.4102,68.4411,12800.0
2014-05-09 15:05:00,88.52,88.53,88.48,88.5,11900.0,68.4334,68.4411,68.4025,68.4179,11900.0
2014-05-09 15:10:00,88.5,88.53,88.47,88.51,12400.0,68.4179,68.4411,68.3947,68.4257,12400.0
2014-05-09 15:15:00,88.51,88.55,88.49,88.52,10700.0,68.4257,68.4566,68.4102,68.4334,10700.0
2014-05-09 15:20:00,88.5,88.52,88.48,88.52,13200.0,68.4179,68.4334,68.4025,68.4334,13200.0
2014-05-09 15:25:00,88.52,88.6,88.5,88.56,9500.0,68.4334,68.4952,68.4179,68.4643,9500.0
2014-05-09 15:30:00,88.56,88.59,88.53,88.55,9500.0,68.4643,68.4875,68.4411,68.4566,9500.0
2014-05-09 15:35:00,88.55,88.56,88.51,88.52,14800.0,68.4566,68.4643,68.4257,68.4334,14800.0
2014-05-09 15:40:00,88.53,88.54,88.49,88.5,13300.0,68.4411,68.4489,68.4102,68.4179,13300.0
2014-05-09 15:45:00,88.5,88.55,88.5,88.54,26400.0,68.4179,68.4566,68.4179,68.4489,26400.0
2014-05-09 15:50:00,88.55,88.6,88.53,88.54,44800.0,68.4566,68.4952,68.4411,68.4489,44800.0
2014-05-09 15:55:00,88.54,88.65,88.54,88.64,72600.0,68.4489,68.5339,68.4489,68.5262,72600.0
2014-05-12 09:30:00,88.85,88.85,88.42,88.46,25700.0,68.6885,68.6885,68.3561,68.387,25700.0
2014-05-12 09:35:00,88.49,88.73,88.46,88.6,22900.0,68.4102,68.5957,68.387,68.4952,22900.0
2014-05-12 09:40:00,88.56,88.66,88.42,88.66,16100.0,68.4643,68.5416,68.3561,68.5416,16100.0
2014-05-12 09:45:00,88.66,88.69,88.45,88.54,31300.0,68.5416,68.5648,68.3793,68.4489,31300.0
2014-05-12 09:50:00,88.55,88.55,88.38,88.43,9900.0,68.4566,68.4566,68.3252,68.3638,9900.0
2014-05-12 09:55:00,88.43,88.44,88.34,88.41,12500.0,68.3638,68.3716,68.2942,68.3484,12500.0
2014-05-12 10:00:00,88.42,88.54,88.42,88.51,39600.0,68.3561,68.4489,68.3561,68.4257,39600.0
2014-05-12 10:05:00,88.52,88.53,88.3,88.3,16000.0,68.4334,68.4411,68.2633,68.2633,16000.0
2014-05-12 10:10:00,88.31,88.5,88.31,88.48,41600.0,68.2711,68.4179,68.2711,68.4025,41600.0
2014-05-12 10:15:00,88.48,88.5,88.43,88.48,34700.0,68.4025,68.4179,68.3638,68.4025,34700.0
2014-05-12 10:20:00,88.49,88.49,88.39,88.39,26400.0,68.4102,68.4102,68.3329,68.3329,26400.0
2014-05-12 10:25:00,88.4,88.49,88.37,88.39,18900.0,68.3406,68.4102,68.3174,68.3329,18900.0
2014-05-12 10:30:00,88.38,88.47,88.38,88.47,17700.0,68.3252,68.3947,68.3252,68.3947,17700.0
2014-05-12 10:35:00,88.46,88.5,88.41,88.41,14100.0,68.387,68.4179,68.3484,68.3484,14100.0
2014-05-12 10:40:00,88.41,88.48,88.4,88.46,8300.0,68.3484,68.4025,68.3406,68.387,8300.0
2014-05-12 10:45:00,88.46,88.47,88.38,88.38,7200.0,68.387,68.3947,68.3252,68.3252,7200.0
2014-05-12 10:50:00,88.36,88.39,88.28,88.3,9100.0,68.3097,68.3329,68.2479,68.2633,9100.0
2014-05-12 10:55:00,88.3,88.31,88.18,88.21,23400.0,68.2633,68.2711,68.1706,68.1937,23400.0
2014-05-12 11:00:00,88.2,88.27,88.19,88.25,22000.0,68.186,68.2401,68.1783,68.2247,22000.0
2014-05-12 11:05:00,88.25,88.29,88.21,88.28,8800.0,68.2247,68.2556,68.1937,68.2479,8800.0
2014-05-12 11:10:00,88.27,88.28,88.22,88.25,22300.0,68.2401,68.2479,68.2015,68.2247,22300.0
2014-05-12 11:15:00,88.27,88.27,88.2,88.21,17800.0,68.2401,68.2401,68.186,68.1937,17800.0
2014-05-12 11:20:00,88.2,88.26,88.2,88.25,12800.0,68.186,68.2324,68.186,68.2247,12800.0
2014-05-12 11:25:00,88.25,88.27,88.22,88.25,47600.0,68.2247,68.2401,68.2015,68.2247,47600.0
2014-05-12 11:30:00,88.25,88.3,88.23,88.25,18600.0,68.2247,68.2633,68.2092,68.2247,18600.0
2014-05-12 11:35:00,88.25,88.29,88.23,88.29,19800.0,68.2247,68.2556,68.2092,68.2556,19800.0
2014-05-12 11:40:00,88.29,88.3,88.24,88.24,11300.0,68.2556,68.2633,68.2169,68.2169,11300.0
2014-05-12 11:45:00,88.25,88.28,88.22,88.28,19000.0,68.2247,68.2479,68.2015,68.2479,19000.0
2014-05-12 11:50:00,88.28,88.3,88.27,88.3,23100.0,68.2479,68.2633,68.2401,68.2633,23100.0
2014-05-12 11:55:00,88.3,88.33,88.29,88.33,7900.0,68.2633,68.2865,68.2556,68.2865,7900.0
2014-05-12 12:00:00,88.33,88.4,88.33,88.4,24000.0,68.2865,68.3406,68.2865,68.3406,24000.0
2014-05-12 12:05:00,88.4,88.4,88.36,88.38,7600.0,68.3406,68.3406,68.3097,68.3252,7600.0
2014-05-12 12:10:00,88.36,88.4,88.36,88.39,11100.0,68.3097,68.3406,68.3097,68.3329,11100.0
2014-05-12 12:15:00,88.38,88.42,88.37,88.41,20400.0,68.3252,68.3561,68.3174,68.3484,20400.0
2014-05-12 12:20:00,88.44,88.44,88.41,88.43,9300.0,68.3716,68.3716,68.3484,68.3638,9300.0
2014-05-12 12:25:00,88.43,88.43,88.37,88.39,20000.0,68.3638,68.3638,68.3174,68.3329,20000.0
2014-05-12 12:30:00,88.41,88.43,88.38,88.38,26600.0,68.3484,68.3638,68.3252,68.3252,26600.0
2014-05-12 12:35:00,88.37,88.38,88.31,88.31,9900.0,68.3174,68.3252,68.2711,68.2711,9900.0
2014-05-12 12:40:00,88.31,88.31,88.23,88.23,6100.0,68.2711,68.2711,68.2092,68.2092,6100.0
2014-05-12 12:45:00,88.24,88.28,88.24,88.26,34200.0,68.2169,68.2479,68.2169,68.2324,34200.0
2014-05-12 12:50:00,88.25,88.27,88.24,88.25,8500.0,68.2247,68.2401,68.2169,68.2247,8500.0
2014-05-12 12:55:00,88.25,88.27,88.25,88.27,19100.0,68.2247,68.2401,68.2247,68.2401,19100.0
2014-05-12 13:00:00,88.27,88.27,88.26,88.26,19400.0,68.2401,68.2401,68.2324,68.2324,19400.0
2014-05-12 13:05:00,88.27,88.27,88.25,88.27,51800.0,68.2401,68.2401,68.2247,68.2401,51800.0
2014-05-12 13:10:00,88.28,88.28,88.26,88.28,6100.0,68.2479,68.2479,68.2324,68.2479,6100.0
2014-05-12 13:15:00,88.28,88.35,88.28,88.34,12300.0,68.2479,68.302,68.2479,68.2942,12300.0
2014-05-12 13:20:00,88.35,88.37,88.35,88.35,6600.0,68.302,68.3174,68.302,68.302,6600.0
2014-05-12 13:25:00,88.35,88.38,88.35,88.38,3800.0,68.302,68.3252,68.302,68.3252,3800.0
2014-05-12 13:30:00,88.37,88.38,88.35,88.36,5500.0,68.3174,68.3252,68.302,68.3097,5500.0
2014-05-12 13:35:00,88.36,88.4,88.36,88.39,3900.0,68.3097,68.3406,68.3097,68.3329,3900.0
2014-05-12 13:40:00,88.4,88.4,88.35,88.35,10700.0,68.3406,68.3406,68.302,68.302,10700.0
2014-05-12 13:45:00,88.36,88.36,88.34,88.34,11400.0,68.3097,68.3097,68.2942,68.2942,11400.0
2014-05-12 13:50:00,88.34,88.35,88.32,88.33,12800.0,68.2942,68.302,68.2788,68.2865,12800.0
2014-05-12 13:55:00,88.32,88.32,88.3,88.32,3900.0,68.2788,68.2788,68.2633,68.2788,3900.0
2014-05-12 14:00:00,88.31,88.32,88.28,88.28,17100.0,68.2711,68.2788,68.2479,68.2479,17100.0
2014-05-12 14:05:00,88.28,88.36,88.28,88.35,10200.0,68.2479,68.3097,68.2479,68.302,10200.0
2014-05-12 14:10:00,88.35,88.37,88.32,88.32,8300.0,68.302,68.3174,68.2788,68.2788,8300.0
2014-05-12 14:15:00,88.32,88.32,88.27,88.27,3700.0,68.2788,68.2788,68.2401,68.2401,3700.0
2014-05-12 14:20:00,88.29,88.29,88.27,88.28,7900.0,68.2556,68.2556,68.2401,68.2479,7900.0
2014-05-12 14:25:00,88.28,88.28,88.24,88.24,12200.0,68.2479,68.2479,68.2169,68.2169,12200.0
2014-05-12 14:30:00,88.24,88.29,88.23,88.29,10500.0,68.2169,68.2556,68.2092,68.2556,10500.0
2014-05-12 14:35:00,88.29,88.36,88.29,88.36,14700.0,68.2556,68.3097,68.2556,68.3097,14700.0
2014-05-12 14:40:00,88.36,88.37,88.35,88.36,7500.0,68.3097,68.3174,68.302,68.3097,7500.0
2014-05-12 14:45:00,88.35,88.36,88.34,88.35,7300.0,68.302,68.3097,68.2942,68.302,7300.0
2014-05-12 14:50:00,88.34,88.35,88.33,88.33,12900.0,68.2942,68.302,68.2865,68.2865,12900.0
2014-05-12 14:55:00,88.34,88.36,88.34,88.36,15300.0,68.2942,68.3097,68.2942,68.3097,15300.0
2014-05-12 15:00:00,88.35,88.36,88.33,88.36,20700.0,68.302,68.3097,68.2865,68.3097,20700.0
2014-05-12 15:05:00,88.35,88.36,88.34,88.35,5600.0,68.302,68.3097,68.2942,68.302,5600.0
2014-05-12 15:10:00,88.35,88.36,88.3,88.34,13200.0,68.302,68.3097,68.2633,68.2942,13200.0
2014-05-12 15:15:00,88.34,88.34,88.29,88.29,15800.0,68.2942,68.2942,68.2556,68.2556,15800.0
2014-05-12 15:20:00,88.3,88.3,88.21,88.21,21000.0,68.2633,68.2633,68.1937,68.1937,21000.0
2014-05-12 15:25:00,88.22,88.25,88.19,88.19,25600.0,68.2015,68.2247,68.1783,68.1783,25600.0
2014-05-12 15:30:00,88.2,88.23,88.19,88.2,21200.0,68.186,68.2092,68.1783,68.186,21200.0
2014-05-12 15:35:00,88.2,88.23,88.18,88.18,43700.0,68.186,68.2092,68.1706,68.1706,43700.0
2014-05-12 15:40:00,88.19,88.21,88.16,88.17,30500.0,68.1783,68.1937,68.1551,68.1628,30500.0
2014-05-12 15:45:00,88.17,88.21,88.16,88.2,51000.0,68.1628,68.1937,68.1551,68.186,51000.0
2014-05-12 15:50:00,88.21,88.26,88.19,88.24,40700.0,68.1937,68.2324,68.1783,68.2169,40700.0
2014-05-12 15:55:00,88.25,88.34,88.23,88.28,72000.0,68.2247,68.2942,68.2092,68.2479,72000.0
2014-05-13 09:30:00,88.3,88.74,88.28,88.67,30000.0,68.2633,68.6035,68.2479,68.5494,30000.0
2014-05-13 09:35:00,88.73,88.87,88.6,88.6,19200.0,68.5957,68.704,68.4952,68.4952,19200.0
2014-05-13 09:40:00,88.71,88.98,88.7,88.95,9900.0,68.5803,68.789,68.5726,68.7658,9900.0
2014-05-13 09:45:00,88.95,89.07,88.89,89.06,12200.0,68.7658,68.8586,68.7194,68.8509,12200.0
2014-05-13 09:50:00,89.05,89.07,88.89,88.91,9000.0,68.8431,68.8586,68.7194,68.7349,9000.0
2014-05-13 09:55:00,88.94,88.94,88.7,88.78,12200.0,68.7581,68.7581,68.5726,68.6344,12200.0
2014-05-13 10:00:00,88.8,88.83,88.71,88.81,4200.0,68.6499,68.6731,68.5803,68.6576,4200.0
2014-05-13 10:05:00,88.84,88.87,88.73,88.73,7400.0,68.6808,68.704,68.5957,68.5957,7400.0
2014-05-13 10:10:00,88.72,88.74,88.55,88.59,9800.0,68.588,68.6035,68.4566,68.4875,9800.0
2014-05-13 10:15:00,88.58,88.65,88.56,88.63,5200.0,68.4798,68.5339,68.4643,68.5184,5200.0
2014-05-13 10:20:00,88.65,88.83,88.64,88.72,10300.0,68.5339,68.6731,68.5262,68.588,10300.0
2014-05-13 10:25:00,88.72,88.84,88.71,88.82,5800.0,68.588,68.6808,68.5803,68.6653,5800.0
2014-05-13 10:30:00,88.82,88.87,88.81,88.81,7400.0,68.6653,68.704,68.6576,68.6576,7400.0
2014-05-13 10:35:00,88.79,88.81,88.69,88.7,13700.0,68.6421,68.6576,68.5648,68.5726,13700.0
2014-05-13 10:40:00,88.7,88.79,88.7,88.75,6100.0,68.5726,68.6421,68.5726,68.6112,6100.0
2014-05-13 10:45:00,88.75,88.8,88.69,88.69,14800.0,68.6112,68.6499,68.5648,68.5648,14800.0
2014-05-13 10:50:00,88.7,88.72,88.67,88.69,7000.0,68.5726,68.588,68.5494,68.5648,7000.0
2014-05-13 10:55:00,88.7,88.71,88.63,88.68,6700.0,68.5726,68.5803,68.5184,68.5571,6700.0
2014-05-13 11:00:00,88.68,88.68,88.64,88.64,6700.0,68.5571,68.5571,68.5262,68.5262,6700.0
2014-05-13 11:05:00,88.65,88.65,88.58,88.59,7200.0,68.5339,68.5339,68.4798,68.4875,7200.0
2014-05-13 11:10:00,88.59,88.59,88.52,88.54,13900.0,68.4875,68.4875,68.4334,68.4489,13900.0
2014-05-13 11:15:00,88.54,88.56,88.44,88.47,23400.0,68.4489,68.4643,68.3716,68.3947,23400.0
2014-05-13 11:20:00,88.48,88.53,88.45,88.49,15000.0,68.4025,68.4411,68.3793,68.4102,15000.0
2014-05-13 11:25:00,88.5,88.52,88.47,88.52,4400.0,68.4179,68.4334,68.3947,68.4334,4400.0
2014-05-13 11:30:00,88.52,88.6,88.52,88.59,4800.0,68.4334,68.4952,68.4334,68.4875,4800.0
2014-05-13 11:35:00,88.58,88.62,88.52,88.52,7400.0,68.4798,68.5107,68.4334,68.4334,7400.0
2014-05-13 11:40:00,88.52,88.52,88.45,88.49,7200.0,68.4334,68.4334,68.3793,68.4102,7200.0
2014-05-13 11:45:00,88.46,88.46,88.4,88.4,5100.0,68.387,68.387,68.3406,68.3406,5100.0
2014-05-13 11:50:00,88.41,88.42,88.37,88.41,26400.0,68.3484,68.3561,68.3174,68.3484,26400.0
2014-05-13 11:55:00,88.41,88.42,88.33,88.34,6300.0,68.3484,68.3561,68.2865,68.2942,6300.0
2014-05-13 12:00:00,88.33,88.34,88.29,88.32,5700.0,68.2865,68.2942,68.2556,68.2788,5700.0
2014-05-13 12:05:00,88.35,88.37,88.28,88.3,6000.0,68.302,68.3174,68.2479,68.2633,6000.0
2014-05-13 12:10:00,88.31,88.35,88.28,88.28,4900.0,68.2711,68.302,68.2479,68.2479,4900.0
2014-05-13 12:15:00,88.28,88.28,88.23,88.25,3700.0,68.2479,68.2479,68.2092,68.2247,3700.0
2014-05-13 12:20:00,88.25,88.37,88.25,88.36,5200.0,68.2247,68.3174,68.2247,68.3097,5200.0
2014-05-13 12:25:00,88.35,88.36,88.32,88.36,3000.0,68.302,68.3097,68.2788,68.3097,3000.0
2014-05-13 12:30:00,88.36,88.37,88.31,88.37,12300.0,68.3097,68.3174,68.2711,68.3174,12300.0
2014-05-13 12:35:00,88.37,88.37,88.34,88.36,4000.0,68.3174,68.3174,68.2942,68.3097,4000.0
2014-05-13 12:40:00,88.35,88.36,88.33,88.36,1900.0,68.302,68.3097,68.2865,68.3097,1900.0
2014-05-13 12:45:00,88.36,88.4,88.34,88.36,3300.0,68.3097,68.3406,68.2942,68.3097,3300.0
2014-05-13 12:50:00,88.39,88.39,88.34,88.35,5200.0,68.3329,68.3329,68.2942,68.302,5200.0
2014-05-13 12:55:00,88.35,88.37,88.33,88.36,4900.0,68.302,68.3174,68.2865,68.3097,4900.0
2014-05-13 13:00:00,88.37,88.37,88.31,88.34,12000.0,68.3174,68.3174,68.2711,68.2942,12000.0
2014-05-13 13:05:00,88.32,88.35,88.3,88.35,13500.0,68.2788,68.302,68.2633,68.302,13500.0
2014-05-13 13:10:00,88.34,88.38,88.28,88.38,26800.0,68.2942,68.3252,68.2479,68.3252,26800.0
2014-05-13 13:15:00,88.37,88.4,88.34,88.38,14700.0,68.3174,68.3406,68.2942,68.3252,14700.0
2014-05-13 13:20:00,88.37,88.39,88.33,88.35,5700.0,68.3174,68.3329,68.2865,68.302,5700.0
2014-05-13 13:25:00,88.35,88.4,88.34,88.4,7500.0,68.302,68.3406,68.2942,68.3406,7500.0
2014-05-13 13:30:00,88.43,88.43,88.37,88.39,7000.0,68.3638,68.3638,68.3174,68.3329,7000.0
2014-05-13 13:35:00,88.39,88.41,88.3,88.33,10600.0,68.3329,68.3484,68.2633,68.2865,10600.0
2014-05-13 13:40:00,88.32,88.33,88.23,88.31,12600.0,68.2788,68.2865,68.2092,68.2711,12600.0
2014-05-13 13:45:00,88.33,88.36,88.31,88.34,4100.0,68.2865,68.3097,68.2711,68.2942,4100.0
2014-05-13 13:50:00,88.35,88.35,88.3,88.3,4000.0,68.302,68.302,68.2633,68.2633,4000.0
2014-05-13 13:55:00,88.29,88.3,88.26,88.28,13400.0,68.2556,68.2633,68.2324,68.2479,13400.0
2014-05-13 14:00:00,88.28,88.36,88.25,88.36,37200.0,68.2479,68.3097,68.2247,68.3097,37200.0
2014-05-13 14:05:00,88.35,88.4,88.34,88.4,10400.0,68.302,68.3406,68.2942,68.3406,10400.0
2014-05-13 14:10:00,88.4,88.43,88.39,88.43,3000.0,68.3406,68.3638,68.3329,68.3638,3000.0
2014-05-13 14:15:00,88.43,88.44,88.37,88.4,8500.0,68.3638,68.3716,68.3174,68.3406,8500.0
2014-05-13 14:20:00,88.41,88.44,88.4,88.42,3800.0,68.3484,68.3716,68.3406,68.3561,3800.0
2014-05-13 14:25:00,88.42,88.43,88.37,88.43,12900.0,68.3561,68.3638,68.3174,68.3638,12900.0
2014-05-13 14:30:00,88.43,88.44,88.4,88.43,4600.0,68.3638,68.3716,68.3406,68.3638,4600.0
2014-05-13 14:35:00,88.42,88.44,88.38,88.41,11600.0,68.3561,68.3716,68.3252,68.3484,11600.0
2014-05-13 14:40:00,88.42,88.44,88.41,88.44,6100.0,68.3561,68.3716,68.3484,68.3716,6100.0
2014-05-13 14:45:00,88.43,88.45,88.4,88.45,11600.0,68.3638,68.3793,68.3406,68.3793,11600.0
2014-05-13 14:50:00,88.44,88.45,88.43,88.45,2400.0,68.3716,68.3793,68.3638,68.3793,2400.0
2014-05-13 14:55:00,88.45,88.46,88.44,88.46,5600.0,68.3793,68.387,68.3716,68.387,5600.0
2014-05-13 15:00:00,88.46,88.46,88.42,88.45,10700.0,68.387,68.387,68.3561,68.3793,10700.0
2014-05-13 15:05:00,88.46,88.46,88.41,88.43,14000.0,68.387,68.387,68.3484,68.3638,14000.0
2014-05-13 15:10:00,88.43,88.45,88.4,88.44,10300.0,68.3638,68.3793,68.3406,68.3716,10300.0
2014-05-13 15:15:00,88.44,88.44,88.41,88.43,5300.0,68.3716,68.3716,68.3484,68.3638,5300.0
2014-05-13 15:20:00,88.43,88.45,88.38,88.4,17300.0,68.3638,68.3793,68.3252,68.3406,17300.0
2014-05-13 15:25:00,88.38,88.48,88.38,88.48,17100.0,68.3252,68.4025,68.3252,68.4025,17100.0
2014-05-13 15:30:00,88.48,88.52,88.46,88.52,28700.0,68.4025,68.4334,68.387,68.4334,28700.0
2014-05-13 15:35:00,88.52,88.56,88.48,88.48,28800.0,68.4334,68.4643,68.4025,68.4025,28800.0
2014-05-13 15:40:00,88.48,88.59,88.48,88.56,29500.0,68.4025,68.4875,68.4025,68.4643,29500.0
2014-05-13 15:45:00,88.55,90.0,88.55,88.6,107900.0,68.4566,69.5776,68.4566,68.4952,107900.0
2014-05-13 15:50:00,88.61,88.61,88.51,88.51,44800.0,68.503,68.503,68.4257,68.4257,44800.0
2014-05-13 15:55:00,88.51,88.56,88.46,88.53,66200.0,68.4257,68.4643,68.387,68.4411,66200.0
2014-05-14 09:30:00,88.63,88.87,88.62,88.63,27300.0,68.5184,68.704,68.5107,68.5184,27300.0
2014-05-14 09:35:00,88.63,88.96,88.62,88.8,30100.0,68.5184,68.7736,68.5107,68.6499,30100.0
2014-05-14 09:40:00,88.8,88.96,88.8,88.9,17600.0,68.6499,68.7736,68.6499,68.7272,17600.0
2014-05-14 09:45:00,88.95,89.14,88.9,89.11,24800.0,68.7658,68.9127,68.7272,68.8895,24800.0
2014-05-14 09:50:00,89.11,89.13,89.05,89.05,18400.0,68.8895,68.905,68.8431,68.8431,18400.0
2014-05-14 09:55:00,89.06,89.08,88.96,88.99,10000.0,68.8509,68.8663,68.7736,68.7967,10000.0
2014-05-14 10:00:00,88.99,89.05,88.93,88.98,20600.0,68.7967,68.8431,68.7504,68.789,20600.0
2014-05-14 10:05:00,88.98,89.02,88.94,88.97,15100.0,68.789,68.8199,68.7581,68.7813,15100.0
2014-05-14 10:10:00,89.0,89.09,88.98,89.07,20700.0,68.8045,68.8741,68.789,68.8586,20700.0
2014-05-14 10:15:00,89.07,89.09,89.0,89.06,21300.0,68.8586,68.8741,68.8045,68.8509,21300.0
2014-05-14 10:20:00,89.06,89.17,89.05,89.16,28400.0,68.8509,68.9359,68.8431,68.9282,28400.0
2014-05-14 10:25:00,89.16,89.34,89.11,89.31,46600.0,68.9282,69.0673,68.8895,69.0441,46600.0
2014-05-14 10:30:00,89.29,89.33,89.28,89.3,20400.0,69.0287,69.0596,69.0209,69.0364,20400.0
2014-05-14 10:35:00,89.31,89.33,89.23,89.33,35200.0,69.0441,69.0596,68.9823,69.0596,35200.0
2014-05-14 10:40:00,89.33,89.4,89.23,89.25,20900.0,69.0596,69.1137,68.9823,68.9978,20900.0
2014-05-14 10:45:00,89.24,89.3,89.2,89.29,9200.0,68.99,69.0364,68.9591,69.0287,9200.0
2014-05-14 10:50:00,89.28,89.32,89.25,89.31,15400.0,69.0209,69.0519,68.9978,69.0441,15400.0
2014-05-14 10:55:00,89.32,89.32,89.17,89.17,10400.0,69.0519,69.0519,68.9359,68.9359,10400.0
2014-05-14 11:00:00,89.17,89.31,89.17,89.27,14200.0,68.9359,69.0441,68.9359,69.0132,14200.0
2014-05-14 11:05:00,89.26,89.27,89.22,89.27,6800.0,69.0055,69.0132,68.9746,69.0132,6800.0
2014-05-14 11:10:00,89.26,89.28,89.23,89.23,8000.0,69.0055,69.0209,68.9823,68.9823,8000.0
2014-05-14 11:15:00,89.21,89.28,89.21,89.25,8900.0,68.9668,69.0209,68.9668,68.9978,8900.0
2014-05-14 11:20:00,89.26,89.31,89.25,89.31,10400.0,69.0055,69.0441,68.9978,69.0441,10400.0
2014-05-14 11:25:00,89.29,89.38,89.28,89.38,6600.0,69.0287,69.0983,69.0209,69.0983,6600.0
2014-05-14 11:30:00,89.37,89.38,89.22,89.22,8500.0,69.0905,69.0983,68.9746,68.9746,8500.0
2014-05-14 11:35:00,89.22,89.31,89.22,89.29,6000.0,68.9746,69.0441,68.9746,69.0287,6000.0
2014-05-14 11:40:00,89.27,89.29,89.24,89.26,3300.0,69.0132,69.0287,68.99,69.0055,3300.0
2014-05-14 11:45:00,89.25,89.25,89.17,89.18,7500.0,68.9978,68.9978,68.9359,68.9436,7500.0
2014-05-14 11:50:00,89.19,89.19,89.0,89.04,15000.0,68.9514,68.9514,68.8045,68.8354,15000.0
2014-05-14 11:55:00,89.04,89.04,88.96,89.0,9300.0,68.8354,68.8354,68.7736,68.8045,9300.0
2014-05-14 12:00:00,88.99,89.12,88.99,89.1,4600.0,68.7967,68.8973,68.7967,68.8818,4600.0
2014-05-14 12:05:00,89.09,89.14,89.08,89.12,5600.0,68.8741,68.9127,68.8663,68.8973,5600.0
2014-05-14 12:10:00,89.12,89.12,89.05,89.05,3000.0,68.8973,68.8973,68.8431,68.8431,3000.0
2014-05-14 12:15:00,89.06,89.09,89.0,89.07,13200.0,68.8509,68.8741,68.8045,68.8586,13200.0
2014-05-14 12:20:00,89.07,89.1,89.02,89.04,5800.0,68.8586,68.8818,68.8199,68.8354,5800.0
2014-05-14 12:25:00,89.05,89.07,89.02,89.07,6600.0,68.8431,68.8586,68.8199,68.8586,6600.0
2014-05-14 12:30:00,89.08,89.13,89.08,89.13,2600.0,68.8663,68.905,68.8663,68.905,2600.0
2014-05-14 12:35:00,89.12,89.14,89.08,89.12,7700.0,68.8973,68.9127,68.8663,68.8973,7700.0
2014-05-14 12:40:00,89.14,89.14,89.09,89.1,4400.0,68.9127,68.9127,68.8741,68.8818,4400.0
2014-05-14 12:45:00,89.09,89.1,89.04,89.06,6100.0,68.8741,68.8818,68.8354,68.8509,6100.0
2014-05-14 12:50:00,89.06,89.07,89.05,89.07,3100.0,68.8509,68.8586,68.8431,68.8586,3100.0
2014-05-14 12:55:00,89.05,89.05,88.98,89.01,6000.0,68.8431,68.8431,68.789,68.8122,6000.0
2014-05-14 13:00:00,89.01,89.02,88.94,88.97,7900.0,68.8122,68.8199,68.7581,68.7813,7900.0
2014-05-14 13:05:00,88.95,88.95,88.87,88.87,7000.0,68.7658,68.7658,68.704,68.704,7000.0
2014-05-14 13:10:00,88.88,88.91,88.87,88.91,3300.0,68.7117,68.7349,68.704,68.7349,3300.0
2014-05-14 13:15:00,88.93,88.95,88.92,88.95,1500.0,68.7504,68.7658,68.7426,68.7658,1500.0
2014-05-14 13:20:00,88.94,88.95,88.9,88.92,3500.0,68.7581,68.7658,68.7272,68.7426,3500.0
2014-05-14 13:25:00,88.94,89.03,88.94,89.02,15400.0,68.7581,68.8277,68.7581,68.8199,15400.0
2014-05-14 13:30:00,89.01,89.05,88.99,89.05,5200.0,68.8122,68.8431,68.7967,68.8431,5200.0
2014-05-14 13:35:00,89.07,89.09,89.01,89.09,6600.0,68.8586,68.8741,68.8122,68.8741,6600.0
2014-05-14 13:40:00,89.07,89.13,89.07,89.11,11200.0,68.8586,68.905,68.8586,68.8895,11200.0
2014-05-14 13:45:00,89.11,89.11,89.05,89.07,5800.0,68.8895,68.8895,68.8431,68.8586,5800.0
2014-05-14 13:50:00,89.08,89.09,89.04,89.06,8700.0,68.8663,68.8741,68.8354,68.8509,8700.0
2014-05-14 13:55:00,89.06,89.09,89.05,89.09,9000.0,68.8509,68.8741,68.8431,68.8741,9000.0
2014-05-14 14:00:00,89.1,89.18,89.07,89.17,9400.0,68.8818,68.9436,68.8586,68.9359,9400.0
2014-05-14 14:05:00,89.17,89.18,89.11,89.11,6500.0,68.9359,68.9436,68.8895,68.8895,6500.0
2014-05-14 14:10:00,89.11,89.11,89.04,89.11,7900.0,68.8895,68.8895,68.8354,68.8895,7900.0
2014-05-14 14:15:00,89.09,89.1,89.06,89.1,4500.0,68.8741,68.8818,68.8509,68.8818,4500.0
2014-05-14 14:20:00,89.08,89.13,89.08,89.12,13900.0,68.8663,68.905,68.8663,68.8973,13900.0
2014-05-14 14:25:00,89.1,89.19,89.1,89.18,13800.0,68.8818,68.9514,68.8818,68.9436,13800.0
2014-05-14 14:30:00,89.18,89.22,89.15,89.16,22700.0,68.9436,68.9746,68.9204,68.9282,22700.0
2014-05-14 14:35:00,89.16,89.23,89.13,89.22,12400.0,68.9282,68.9823,68.905,68.9746,12400.0
2014-05-14 14:40:00,89.21,89.22,89.11,89.11,6300.0,68.9668,68.9746,68.8895,68.8895,6300.0
2014-05-14 14:45:00,89.11,89.13,89.08,89.09,7300.0,68.8895,68.905,68.8663,68.8741,7300.0
2014-05-14 14:50:00,89.07,89.14,89.07,89.14,5600.0,68.8586,68.9127,68.8586,68.9127,5600.0
2014-05-14 14:55:00,89.14,89.17,89.09,89.12,10300.0,68.9127,68.9359,68.8741,68.8973,10300.0
2014-05-14 15:00:00,89.1,89.11,88.99,89.09,13600.0,68.8818,68.8895,68.7967,68.8741,13600.0
2014-05-14 15:05:00,89.08,89.08,88.98,88.98,14200.0,68.8663,68.8663,68.789,68.789,14200.0
2014-05-14 15:10:00,88.97,89.01,88.92,88.93,8400.0,68.7813,68.8122,68.7426,68.7504,8400.0
2014-05-14 15:15:00,88.93,88.95,88.9,88.95,8100.0,68.7504,68.7658,68.7272,68.7658,8100.0
2014-05-14 15:20:00,88.94,88.94,88.9,88.92,14100.0,68.7581,68.7581,68.7272,68.7426,14100.0
2014-05-14 15:25:00,88.92,88.95,88.92,88.94,7100.0,68.7426,68.7658,68.7426,68.7581,7100.0
2014-05-14 15:30:00,88.94,88.94,88.79,88.82,21400.0,68.7581,68.7581,68.6421,68.6653,21400.0
2014-05-14 15:35:00,88.82,88.82,88.75,88.76,13600.0,68.6653,68.6653,68.6112,68.6189,13600.0
2014-05-14 15:40:00,88.75,88.78,88.73,88.74,15300.0,68.6112,68.6344,68.5957,68.6035,15300.0
2014-05-14 15:45:00,88.75,88.8,88.75,88.79,18300.0,68.6112,68.6499,68.6112,68.6421,18300.0
2014-05-14 15:50:00,88.79,88.84,88.79,88.82,16400.0,68.6421,68.6808,68.6421,68.6653,16400.0
2014-05-14 15:55:00,88.83,88.85,88.74,88.77,104300.0,68.6731,68.6885,68.6035,68.6267,104300.0
2014-05-15 09:30:00,88.6,88.75,88.48,88.48,24500.0,68.4952,68.6112,68.4025,68.4025,24500.0
2014-05-15 09:35:00,88.46,88.65,88.46,88.54,8200.0,68.387,68.5339,68.387,68.4489,8200.0
2014-05-15 09:40:00,88.51,88.74,88.47,88.52,12600.0,68.4257,68.6035,68.3947,68.4334,12600.0
2014-05-15 09:45:00,88.44,88.53,88.37,88.49,9100.0,68.3716,68.4411,68.3174,68.4102,9100.0
2014-05-15 09:50:00,88.44,88.48,88.31,88.32,17200.0,68.3716,68.4025,68.2711,68.2788,17200.0
2014-05-15 09:55:00,88.3,88.43,88.3,88.3,19400.0,68.2633,68.3638,68.2633,68.2633,19400.0
2014-05-15 10:00:00,88.29,88.42,88.28,88.39,17300.0,68.2556,68.3561,68.2479,68.3329,17300.0
2014-05-15 10:05:00,88.4,88.4,88.19,88.22,40600.0,68.3406,68.3406,68.1783,68.2015,40600.0
2014-05-15 10:10:00,88.23,88.23,88.03,88.05,65400.0,68.2092,68.2092,68.0546,68.0701,65400.0
2014-05-15 10:15:00,88.04,88.09,87.98,88.04,44700.0,68.0623,68.101,68.0159,68.0623,44700.0
2014-05-15 10:20:00,88.05,88.22,88.05,88.22,9100.0,68.0701,68.2015,68.0701,68.2015,9100.0
2014-05-15 10:25:00,88.2,88.2,88.11,88.19,8900.0,68.186,68.186,68.1164,68.1783,8900.0
2014-05-15 10:30:00,88.17,88.21,88.15,88.18,10900.0,68.1628,68.1937,68.1474,68.1706,10900.0
2014-05-15 10:35:00,88.19,88.19,88.05,88.08,8400.0,68.1783,68.1783,68.0701,68.0932,8400.0
2014-05-15 10:40:00,88.08,88.31,88.07,88.31,10200.0,68.0932,68.2711,68.0855,68.2711,10200.0
2014-05-15 10:45:00,88.34,88.34,88.25,88.25,6000.0,68.2942,68.2942,68.2247,68.2247,6000.0
2014-05-15 10:50:00,88.27,88.37,88.27,88.28,7900.0,68.2401,68.3174,68.2401,68.2479,7900.0
2014-05-15 10:55:00,88.27,88.33,88.18,88.29,11700.0,68.2401,68.2865,68.1706,68.2556,11700.0
2014-05-15 11:00:00,88.29,88.32,88.25,88.25,6200.0,68.2556,68.2788,68.2247,68.2247,6200.0
2014-05-15 11:05:00,88.23,88.26,88.17,88.17,5200.0,68.2092,68.2324,68.1628,68.1628,5200.0
2014-05-15 11:10:00,88.17,88.2,88.06,88.06,21300.0,68.1628,68.186,68.0778,68.0778,21300.0
2014-05-15 11:15:00,88.06,88.1,87.98,88.03,33500.0,68.0778,68.1087,68.0159,68.0546,33500.0
2014-05-15 11:20:00,88.04,88.09,87.87,87.88,19500.0,68.0623,68.101,67.9309,67.9386,19500.0
2014-05-15 11:25:00,87.89,87.9,87.73,87.75,19500.0,67.9464,67.9541,67.8227,67.8381,19500.0
2014-05-15 11:30:00,87.75,88.08,87.71,88.08,50300.0,67.8381,68.0932,67.8072,68.0932,50300.0
2014-05-15 11:35:00,88.07,88.2,88.06,88.13,7600.0,68.0855,68.186,68.0778,68.1319,7600.0
2014-05-15 11:40:00,88.15,88.16,88.03,88.05,7600.0,68.1474,68.1551,68.0546,68.0701,7600.0
2014-05-15 11:45:00,88.03,88.03,87.93,87.94,6800.0,68.0546,68.0546,67.9773,67.985,6800.0
2014-05-15 11:50:00,87.95,87.96,87.84,87.85,5500.0,67.9927,68.0005,67.9077,67.9154,5500.0
2014-05-15 11:55:00,87.86,87.86,87.77,87.77,6500.0,67.9232,67.9232,67.8536,67.8536,6500.0
2014-05-15 12:00:00,87.79,87.8,87.72,87.73,10700.0,67.869,67.8768,67.8149,67.8227,10700.0
2014-05-15 12:05:00,87.73,87.98,87.73,87.95,9300.0,67.8227,68.0159,67.8227,67.9927,9300.0
2014-05-15 12:10:00,87.95,87.98,87.9,87.97,5700.0,67.9927,68.0159,67.9541,68.0082,5700.0
2014-05-15 12:15:00,87.96,87.97,87.91,87.94,4800.0,68.0005,68.0082,67.9618,67.985,4800.0
2014-05-15 12:20:00,87.95,87.98,87.92,87.98,4400.0,67.9927,68.0159,67.9695,68.0159,4400.0
2014-05-15 12:25:00,88.0,88.03,87.96,88.0,8600.0,68.0314,68.0546,68.0005,68.0314,8600.0
2014-05-15 12:30:00,88.03,88.05,88.02,88.05,2400.0,68.0546,68.0701,68.0469,68.0701,2400.0
2014-05-15 12:35:00,88.08,88.08,88.02,88.05,4600.0,68.0932,68.0932,68.0469,68.0701,4600.0
2014-05-15 12:40:00,88.04,88.06,88.01,88.06,4000.0,68.0623,68.0778,68.0391,68.0778,4000.0
2014-05-15 12:45:00,88.05,88.06,88.01,88.06,3100.0,68.0701,68.0778,68.0391,68.0778,3100.0
2014-05-15 12:50:00,88.07,88.23,88.07,88.23,7600.0,68.0855,68.2092,68.0855,68.2092,7600.0
2014-05-15 12:55:00,88.22,88.3,88.22,88.27,6500.0,68.2015,68.2633,68.2015,68.2401,6500.0
2014-05-15 13:00:00,88.27,88.27,88.19,88.19,8500.0,68.2401,68.2401,68.1783,68.1783,8500.0
2014-05-15 13:05:00,88.2,88.21,88.11,88.11,4700.0,68.186,68.1937,68.1164,68.1164,4700.0
2014-05-15 13:10:00,88.11,88.12,88.07,88.08,9800.0,68.1164,68.1242,68.0855,68.0932,9800.0
2014-05-15 13:15:00,88.08,88.08,88.05,88.06,9300.0,68.0932,68.0932,68.0701,68.0778,9300.0
2014-05-15 13:20:00,88.07,88.12,88.06,88.08,4000.0,68.0855,68.1242,68.0778,68.0932,4000.0
2014-05-15 13:25:00,88.13,88.14,88.05,88.09,5900.0,68.1319,68.1396,68.0701,68.101,5900.0
2014-05-15 13:30:00,88.08,88.11,88.04,88.11,7200.0,68.0932,68.1164,68.0623,68.1164,7200.0
2014-05-15 13:35:00,88.11,88.12,88.04,88.04,4900.0,68.1164,68.1242,68.0623,68.0623,4900.0
2014-05-15 13:40:00,88.05,88.09,88.02,88.09,5100.0,68.0701,68.101,68.0469,68.101,5100.0
2014-05-15 13:45:00,88.09,88.12,88.08,88.1,3600.0,68.101,68.1242,68.0932,68.1087,3600.0
2014-05-15 13:50:00,88.1,88.1,87.98,88.02,9300.0,68.1087,68.1087,68.0159,68.0469,9300.0
2014-05-15 13:55:00,88.05,88.09,88.02,88.04,21600.0,68.0701,68.101,68.0469,68.0623,21600.0
2014-05-15 14:00:00,88.04,88.14,88.04,88.12,5800.0,68.0623,68.1396,68.0623,68.1242,5800.0
2014-05-15 14:05:00,88.11,88.2,88.11,88.18,5000.0,68.1164,68.186,68.1164,68.1706,5000.0
2014-05-15 14:10:00,88.2,88.21,88.1,88.11,8000.0,68.186,68.1937,68.1087,68.1164,8000.0
2014-05-15 14:15:00,88.13,88.18,88.09,88.13,11600.0,68.1319,68.1706,68.101,68.1319,11600.0
2014-05-15 14:20:00,88.11,88.14,88.08,88.11,5100.0,68.1164,68.1396,68.0932,68.1164,5100.0
2014-05-15 14:25:00,88.14,88.16,88.11,88.11,6800.0,68.1396,68.1551,68.1164,68.1164,6800.0
2014-05-15 14:30:00,88.13,88.13,88.06,88.13,5800.0,68.1319,68.1319,68.0778,68.1319,5800.0
2014-05-15 14:35:00,88.13,88.15,88.05,88.05,4200.0,68.1319,68.1474,68.0701,68.0701,4200.0
2014-05-15 14:40:00,88.05,88.05,87.98,88.03,5000.0,68.0701,68.0701,68.0159,68.0546,5000.0
2014-05-15 14:45:00,88.05,88.12,88.05,88.12,2800.0,68.0701,68.1242,68.0701,68.1242,2800.0
2014-05-15 14:50:00,88.1,88.14,88.05,88.06,4800.0,68.1087,68.1396,68.0701,68.0778,4800.0
2014-05-15 14:55:00,88.08,88.08,87.91,87.95,6800.0,68.0932,68.0932,67.9618,67.9927,6800.0
2014-05-15 15:00:00,87.96,88.05,87.96,88.05,4700.0,68.0005,68.0701,68.0005,68.0701,4700.0
2014-05-15 15:05:00,88.04,88.07,87.92,87.95,8400.0,68.0623,68.0855,67.9695,67.9927,8400.0
2014-05-15 15:10:00,87.97,88.06,87.96,87.97,8000.0,68.0082,68.0778,68.0005,68.0082,8000.0
2014-05-15 15:15:00,87.99,88.06,87.99,87.99,5600.0,68.0237,68.0778,68.0237,68.0237,5600.0
2014-05-15 15:20:00,88.0,88.04,87.93,87.93,13400.0,68.0314,68.0623,67.9773,67.9773,13400.0
2014-05-15 15:25:00,87.94,88.01,87.92,88.0,10300.0,67.985,68.0391,67.9695,68.0314,10300.0
2014-05-15 15:30:00,87.99,88.08,87.97,88.07,10700.0,68.0237,68.0932,68.0082,68.0855,10700.0
2014-05-15 15:35:00,88.09,88.26,88.08,88.24,13900.0,68.101,68.2324,68.0932,68.2169,13900.0
2014-05-15 15:40:00,88.25,88.28,88.2,88.23,14100.0,68.2247,68.2479,68.186,68.2092,14100.0
2014-05-15 15:45:00,88.24,88.27,88.2,88.24,24200.0,68.2169,68.2401,68.186,68.2169,24200.0
2014-05-15 15:50:00,88.24,88.46,88.23,88.46,49500.0,68.2169,68.387,68.2092,68.387,49500.0
2014-05-15 15:55:00,88.46,88.75,88.45,88.67,158400.0,68.387,68.6112,68.3793,68.5494,158400.0
2014-05-16 09:30:00,88.75,89.04,88.66,88.97,154600.0,68.6112,68.8354,68.5416,68.7813,154600.0
2014-05-16 09:35:00,88.95,88.97,88.69,88.96,51500.0,68.7658,68.7813,68.5648,68.7736,51500.0
2014-05-16 09:40:00,88.93,89.06,88.86,88.99,54100.0,68.7504,68.8509,68.6962,68.7967,54100.0
2014-05-16 09:45:00,89.02,89.16,89.02,89.11,7700.0,68.8199,68.9282,68.8199,68.8895,7700.0
2014-05-16 09:50:00,89.12,89.37,89.12,89.37,17800.0,68.8973,69.0905,68.8973,69.0905,17800.0
2014-05-16 09:55:00,89.33,89.51,89.32,89.42,23000.0,69.0596,69.1988,69.0519,69.1292,23000.0
2014-05-16 10:00:00,89.43,89.55,89.18,89.28,32100.0,69.1369,69.2297,68.9436,69.0209,32100.0
2014-05-16 10:05:00,89.28,89.29,88.99,89.07,13000.0,69.0209,69.0287,68.7967,68.8586,13000.0
2014-05-16 10:10:00,89.07,89.08,88.9,88.96,11400.0,68.8586,68.8663,68.7272,68.7736,11400.0
2014-05-16 10:15:00,89.0,89.01,88.89,88.89,13000.0,68.8045,68.8122,68.7194,68.7194,13000.0
2014-05-16 10:20:00,88.88,88.91,88.79,88.85,9900.0,68.7117,68.7349,68.6421,68.6885,9900.0
2014-05-16 10:25:00,88.84,88.84,88.71,88.75,7500.0,68.6808,68.6808,68.5803,68.6112,7500.0
2014-05-16 10:30:00,88.75,88.86,88.73,88.75,22600.0,68.6112,68.6962,68.5957,68.6112,22600.0
2014-05-16 10:35:00,88.74,88.81,88.7,88.76,69000.0,68.6035,68.6576,68.5726,68.6189,69000.0
2014-05-16 10:40:00,88.76,88.78,88.71,88.74,7800.0,68.6189,68.6344,68.5803,68.6035,7800.0
2014-05-16 10:45:00,88.73,88.77,88.7,88.75,37300.0,68.5957,68.6267,68.5726,68.6112,37300.0
2014-05-16 10:50:00,88.75,88.77,88.72,88.75,9900.0,68.6112,68.6267,68.588,68.6112,9900.0
2014-05-16 10:55:00,88.75,88.77,88.73,88.75,7600.0,68.6112,68.6267,68.5957,68.6112,7600.0
2014-05-16 11:00:00,88.75,88.75,88.65,88.67,24900.0,68.6112,68.6112,68.5339,68.5494,24900.0
2014-05-16 11:05:00,88.68,88.72,88.67,88.69,6000.0,68.5571,68.588,68.5494,68.5648,6000.0
2014-05-16 11:10:00,88.69,88.71,88.67,88.71,6700.0,68.5648,68.5803,68.5494,68.5803,6700.0
2014-05-16 11:15:00,88.71,88.73,88.63,88.63,7000.0,68.5803,68.5957,68.5184,68.5184,7000.0
2014-05-16 11:20:00,88.66,88.66,88.55,88.55,5300.0,68.5416,68.5416,68.4566,68.4566,5300.0
2014-05-16 11:25:00,88.57,88.61,88.54,88.59,7800.0,68.4721,68.503,68.4489,68.4875,7800.0
2014-05-16 11:30:00,88.61,88.69,88.61,88.69,6500.0,68.503,68.5648,68.503,68.5648,6500.0
2014-05-16 11:35:00,88.67,88.7,88.64,88.66,8100.0,68.5494,68.5726,68.5262,68.5416,8100.0
2014-05-16 11:40:00,88.66,88.69,88.59,88.6,5800.0,68.5416,68.5648,68.4875,68.4952,5800.0
2014-05-16 11:45:00,88.6,88.63,88.52,88.53,8600.0,68.4952,68.5184,68.4334,68.4411,8600.0
2014-05-16 11:50:00,88.54,88.61,88.53,88.56,2100.0,68.4489,68.503,68.4411,68.4643,2100.0
2014-05-16 11:55:00,88.58,88.69,88.56,88.68,3900.0,68.4798,68.5648,68.4643,68.5571,3900.0
2014-05-16 12:00:00,88.66,88.68,88.65,88.65,4100.0,68.5416,68.5571,68.5339,68.5339,4100.0
2014-05-16 12:05:00,88.64,88.69,88.64,88.69,2900.0,68.5262,68.5648,68.5262,68.5648,2900.0
2014-05-16 12:10:00,88.68,88.68,88.61,88.64,5200.0,68.5571,68.5571,68.503,68.5262,5200.0
2014-05-16 12:15:00,88.64,88.71,88.64,88.69,4900.0,68.5262,68.5803,68.5262,68.5648,4900.0
2014-05-16 12:20:00,88.69,88.7,88.66,88.69,3500.0,68.5648,68.5726,68.5416,68.5648,3500.0
2014-05-16 12:25:00,88.68,88.68,88.61,88.68,2600.0,68.5571,68.5571,68.503,68.5571,2600.0
2014-05-16 12:30:00,88.67,88.69,88.66,88.69,5400.0,68.5494,68.5648,68.5416,68.5648,5400.0
2014-05-16 12:35:00,88.69,88.7,88.66,88.69,4500.0,68.5648,68.5726,68.5416,68.5648,4500.0
2014-05-16 12:40:00,88.7,88.7,88.57,88.58,10500.0,68.5726,68.5726,68.4721,68.4798,10500.0
2014-05-16 12:45:00,88.58,88.58,88.51,88.54,4000.0,68.4798,68.4798,68.4257,68.4489,4000.0
2014-05-16 12:50:00,88.58,88.59,88.55,88.55,2300.0,68.4798,68.4875,68.4566,68.4566,2300.0
2014-05-16 12:55:00,88.55,88.61,88.55,88.56,6400.0,68.4566,68.503,68.4566,68.4643,6400.0
2014-05-16 13:00:00,88.56,88.56,88.46,88.46,10700.0,68.4643,68.4643,68.387,68.387,10700.0
2014-05-16 13:05:00,88.45,88.47,88.43,88.46,7400.0,68.3793,68.3947,68.3638,68.387,7400.0
2014-05-16 13:10:00,88.47,88.47,88.35,88.35,11600.0,68.3947,68.3947,68.302,68.302,11600.0
2014-05-16 13:15:00,88.36,88.36,88.27,88.27,14700.0,68.3097,68.3097,68.2401,68.2401,14700.0
2014-05-16 13:20:00,88.3,88.34,88.3,88.31,8500.0,68.2633,68.2942,68.2633,68.2711,8500.0
2014-05-16 13:25:00,88.3,88.32,88.29,88.3,13400.0,68.2633,68.2788,68.2556,68.2633,13400.0
2014-05-16 13:30:00,88.3,88.37,88.3,88.36,14300.0,68.2633,68.3174,68.2633,68.3097,14300.0
2014-05-16 13:35:00,88.38,88.4,88.33,88.33,6200.0,68.3252,68.3406,68.2865,68.2865,6200.0
2014-05-16 13:40:00,88.33,88.35,88.27,88.28,12200.0,68.2865,68.302,68.2401,68.2479,12200.0
2014-05-16 13:45:00,88.27,88.31,88.25,88.3,10000.0,68.2401,68.2711,68.2247,68.2633,10000.0
2014-05-16 13:50:00,88.31,88.37,88.3,88.32,7700.0,68.2711,68.3174,68.2633,68.2788,7700.0
2014-05-16 13:55:00,88.33,88.46,88.33,88.46,14000.0,68.2865,68.387,68.2865,68.387,14000.0
2014-05-16 14:00:00,88.46,88.48,88.44,88.48,7500.0,68.387,68.4025,68.3716,68.4025,7500.0
2014-05-16 14:05:00,88.49,88.5,88.46,88.48,5000.0,68.4102,68.4179,68.387,68.4025,5000.0
2014-05-16 14:10:00,88.48,88.5,88.45,88.46,5900.0,68.4025,68.4179,68.3793,68.387,5900.0
2014-05-16 14:15:00,88.46,88.51,88.45,88.49,5500.0,68.387,68.4257,68.3793,68.4102,5500.0
2014-05-16 14:20:00,88.5,88.5,88.46,88.47,3100.0,68.4179,68.4179,68.387,68.3947,3100.0
2014-05-16 14:25:00,88.46,88.56,88.45,88.56,8400.0,68.387,68.4643,68.3793,68.4643,8400.0
2014-05-16 14:30:00,88.57,88.6,88.57,88.58,5100.0,68.4721,68.4952,68.4721,68.4798,5100.0
2014-05-16 14:35:00,88.6,88.63,88.59,88.62,7100.0,68.4952,68.5184,68.4875,68.5107,7100.0
2014-05-16 14:40:00,88.63,88.7,88.63,88.68,5000.0,68.5184,68.5726,68.5184,68.5571,5000.0
2014-05-16 14:45:00,88.71,88.72,88.7,88.71,3300.0,68.5803,68.588,68.5726,68.5803,3300.0
2014-05-16 14:50:00,88.71,88.78,88.71,88.78,14500.0,68.5803,68.6344,68.5803,68.6344,14500.0
2014-05-16 14:55:00,88.78,88.89,88.77,88.88,8300.0,68.6344,68.7194,68.6267,68.7117,8300.0
2014-05-16 15:00:00,88.89,88.89,88.86,88.88,10500.0,68.7194,68.7194,68.6962,68.7117,10500.0
2014-05-16 15:05:00,88.88,88.96,88.85,88.94,18200.0,68.7117,68.7736,68.6885,68.7581,18200.0
2014-05-16 15:10:00,88.94,88.94,88.82,88.83,16200.0,68.7581,68.7581,68.6653,68.6731,16200.0
2014-05-16 15:15:00,88.84,88.86,88.77,88.79,14900.0,68.6808,68.6962,68.6267,68.6421,14900.0
2014-05-16 15:20:00,88.79,88.81,88.75,88.77,17300.0,68.6421,68.6576,68.6112,68.6267,17300.0
2014-05-16 15:25:00,88.78,88.81,88.75,88.76,15100.0,68.6344,68.6576,68.6112,68.6189,15100.0
2014-05-16 15:30:00,88.77,88.83,88.77,88.81,22200.0,68.6267,68.6731,68.6267,68.6576,22200.0
2014-05-16 15:35:00,88.8,88.81,88.73,88.73,25100.0,68.6499,68.6576,68.5957,68.5957,25100.0
2014-05-16 15:40:00,88.75,88.75,88.63,88.65,38800.0,68.6112,68.6112,68.5184,68.5339,38800.0
2014-05-16 15:45:00,88.63,88.74,88.62,88.72,46900.0,68.5184,68.6035,68.5107,68.588,46900.0
2014-05-16 15:50:00,88.72,88.78,88.71,88.71,49900.0,68.588,68.6344,68.5803,68.5803,49900.0
2014-05-16 15:55:00,88.72,88.86,88.72,88.86,82600.0,68.588,68.6962,68.588,68.6962,82600.0
2014-05-19 09:30:00,88.54,89.1,88.54,88.59,32200.0,68.4489,68.8818,68.4489,68.4875,32200.0
2014-05-19 09:35:00,88.62,88.67,88.06,88.35,24200.0,68.5107,68.5494,68.0778,68.302,24200.0
2014-05-19 09:40:00,88.32,88.43,88.07,88.34,23300.0,68.2788,68.3638,68.0855,68.2942,23300.0
2014-05-19 09:45:00,88.36,88.43,88.34,88.37,8500.0,68.3097,68.3638,68.2942,68.3174,8500.0
2014-05-19 09:50:00,88.38,88.38,88.3,88.32,7000.0,68.3252,68.3252,68.2633,68.2788,7000.0
2014-05-19 09:55:00,88.33,88.45,88.32,88.43,9600.0,68.2865,68.3793,68.2788,68.3638,9600.0
2014-05-19 10:00:00,88.41,88.45,88.24,88.29,56100.0,68.3484,68.3793,68.2169,68.2556,56100.0
2014-05-19 10:05:00,88.29,88.35,88.2,88.28,17800.0,68.2556,68.302,68.186,68.2479,17800.0
2014-05-19 10:10:00,88.28,88.29,88.14,88.23,14400.0,68.2479,68.2556,68.1396,68.2092,14400.0
2014-05-19 10:15:00,88.23,88.23,88.14,88.18,15200.0,68.2092,68.2092,68.1396,68.1706,15200.0
2014-05-19 10:20:00,88.18,88.19,88.1,88.1,10500.0,68.1706,68.1783,68.1087,68.1087,10500.0
2014-05-19 10:25:00,88.11,88.15,88.05,88.09,67300.0,68.1164,68.1474,68.0701,68.101,67300.0
2014-05-19 10:30:00,88.11,88.13,88.02,88.13,8700.0,68.1164,68.1319,68.0469,68.1319,8700.0
2014-05-19 10:35:00,88.14,88.17,88.08,88.13,11300.0,68.1396,68.1628,68.0932,68.1319,11300.0
2014-05-19 10:40:00,88.13,88.18,88.11,88.18,4300.0,68.1319,68.1706,68.1164,68.1706,4300.0
2014-05-19 10:45:00,88.17,88.18,88.08,88.14,16100.0,68.1628,68.1706,68.0932,68.1396,16100.0
2014-05-19 10:50:00,88.14,88.17,88.13,88.15,11300.0,68.1396,68.1628,68.1319,68.1474,11300.0
2014-05-19 10:55:00,88.17,88.25,88.17,88.23,13600.0,68.1628,68.2247,68.1628,68.2092,13600.0
2014-05-19 11:00:00,88.22,88.27,88.2,88.25,8000.0,68.2015,68.2401,68.186,68.2247,8000.0
2014-05-19 11:05:00,88.26,88.27,88.18,88.27,23100.0,68.2324,68.2401,68.1706,68.2401,23100.0
2014-05-19 11:10:00,88.27,88.35,88.25,88.25,31100.0,68.2401,68.302,68.2247,68.2247,31100.0
2014-05-19 11:15:00,88.27,88.27,88.2,88.21,11600.0,68.2401,68.2401,68.186,68.1937,11600.0
2014-05-19 11:20:00,88.21,88.23,88.17,88.18,10900.0,68.1937,68.2092,68.1628,68.1706,10900.0
2014-05-19 11:25:00,88.18,88.22,88.16,88.17,8400.0,68.1706,68.2015,68.1551,68.1628,8400.0
2014-05-19 11:30:00,88.2,88.25,88.19,88.2,11800.0,68.186,68.2247,68.1783,68.186,11800.0
2014-05-19 11:35:00,88.2,88.23,88.18,88.23,5500.0,68.186,68.2092,68.1706,68.2092,5500.0
2014-05-19 11:40:00,88.23,88.24,88.2,88.22,10200.0,68.2092,68.2169,68.186,68.2015,10200.0
2014-05-19 11:45:00,88.22,88.23,88.09,88.09,6000.0,68.2015,68.2092,68.101,68.101,6000.0
2014-05-19 11:50:00,88.1,88.11,88.04,88.07,10300.0,68.1087,68.1164,68.0623,68.0855,10300.0
2014-05-19 11:55:00,88.06,88.09,88.04,88.04,11400.0,68.0778,68.101,68.0623,68.0623,11400.0
2014-05-19 12:00:00,88.03,88.12,88.03,88.11,18200.0,68.0546,68.1242,68.0546,68.1164,18200.0
2014-05-19 12:05:00,88.1,88.11,88.07,88.11,20700.0,68.1087,68.1164,68.0855,68.1164,20700.0
2014-05-19 12:10:00,88.11,88.13,88.05,88.08,20700.0,68.1164,68.1319,68.0701,68.0932,20700.0
2014-05-19 12:15:00,88.08,88.08,88.02,88.06,6300.0,68.0932,68.0932,68.0469,68.0778,6300.0
2014-05-19 12:20:00,88.07,88.08,88.05,88.07,9700.0,68.0855,68.0932,68.0701,68.0855,9700.0
2014-05-19 12:25:00,88.06,88.06,88.05,88.06,4200.0,68.0778,68.0778,68.0701,68.0778,4200.0
2014-05-19 12:30:00,88.05,88.05,87.92,87.93,17500.0,68.0701,68.0701,67.9695,67.9773,17500.0
2014-05-19 12:35:00,87.93,87.95,87.81,87.85,17000.0,67.9773,67.9927,67.8845,67.9154,17000.0
2014-05-19 12:40:00,87.84,87.91,87.8,87.85,19800.0,67.9077,67.9618,67.8768,67.9154,19800.0
2014-05-19 12:45:00,87.85,87.9,87.84,87.87,5700.0,67.9154,67.9541,67.9077,67.9309,5700.0
2014-05-19 12:50:00,87.86,87.92,87.85,87.92,3900.0,67.9232,67.9695,67.9154,67.9695,3900.0
2014-05-19 12:55:00,87.91,87.92,87.83,87.87,18100.0,67.9618,67.9695,67.9,67.9309,18100.0
2014-05-19 13:00:00,87.87,87.87,87.81,87.82,12600.0,67.9309,67.9309,67.8845,67.8922,12600.0
2014-05-19 13:05:00,87.83,87.87,87.82,87.85,17700.0,67.9,67.9309,67.8922,67.9154,17700.0
2014-05-19 13:10:00,87.85,87.96,87.85,87.92,13100.0,67.9154,68.0005,67.9154,67.9695,13100.0
2014-05-19 13:15:00,87.92,87.93,87.9,87.91,5000.0,67.9695,67.9773,67.9541,67.9618,5000.0
2014-05-19 13:20:00,87.9,87.92,87.88,87.9,5300.0,67.9541,67.9695,67.9386,67.9541,5300.0
2014-05-19 13:25:00,87.91,87.92,87.89,87.9,4000.0,67.9618,67.9695,67.9464,67.9541,4000.0
2014-05-19 13:30:00,87.9,87.93,87.87,87.87,11300.0,67.9541,67.9773,67.9309,67.9309,11300.0
2014-05-19 13:35:00,87.86,87.87,87.82,87.84,14300.0,67.9232,67.9309,67.8922,67.9077,14300.0
2014-05-19 13:40:00,87.85,87.94,87.85,87.91,6400.0,67.9154,67.985,67.9154,67.9618,6400.0
2014-05-19 13:45:00,87.9,87.92,87.86,87.86,5000.0,67.9541,67.9695,67.9232,67.9232,5000.0
2014-05-19 13:50:00,87.88,87.9,87.85,87.85,4200.0,67.9386,67.9541,67.9154,67.9154,4200.0
2014-05-19 13:55:00,87.86,87.92,87.86,87.91,7800.0,67.9232,67.9695,67.9232,67.9618,7800.0
2014-05-19 14:00:00,87.89,87.91,87.85,87.85,9500.0,67.9464,67.9618,67.9154,67.9154,9500.0
2014-05-19 14:05:00,87.86,87.87,87.83,87.87,5200.0,67.9232,67.9309,67.9,67.9309,5200.0
2014-05-19 14:10:00,87.87,87.89,87.86,87.86,6500.0,67.9309,67.9464,67.9232,67.9232,6500.0
2014-05-19 14:15:00,87.86,87.87,87.85,87.85,13400.0,67.9232,67.9309,67.9154,67.9154,13400.0
2014-05-19 14:20:00,87.85,87.91,87.84,87.9,10000.0,67.9154,67.9618,67.9077,67.9541,10000.0
2014-05-19 14:25:00,87.9,87.91,87.88,87.91,7900.0,67.9541,67.9618,67.9386,67.9618,7900.0
2014-05-19 14:30:00,87.91,87.92,87.82,87.83,10500.0,67.9618,67.9695,67.8922,67.9,10500.0
2014-05-19 14:35:00,87.83,87.88,87.82,87.85,4800.0,67.9,67.9386,67.8922,67.9154,4800.0
2014-05-19 14:40:00,87.86,87.88,87.84,87.84,5700.0,67.9232,67.9386,67.9077,67.9077,5700.0
2014-05-19 14:45:00,87.85,87.91,87.85,87.91,4100.0,67.9154,67.9618,67.9154,67.9618,4100.0
2014-05-19 14:50:00,87.9,87.9,87.85,87.87,9200.0,67.9541,67.9541,67.9154,67.9309,9200.0
2014-05-19 14:55:00,87.87,87.88,87.81,87.83,12100.0,67.9309,67.9386,67.8845,67.9,12100.0
2014-05-19 15:00:00,87.83,87.85,87.82,87.84,7700.0,67.9,67.9154,67.8922,67.9077,7700.0
2014-05-19 15:05:00,87.84,87.84,87.78,87.78,18300.0,67.9077,67.9077,67.8613,67.8613,18300.0
2014-05-19 15:10:00,87.78,87.81,87.77,87.8,25100.0,67.8613,67.8845,67.8536,67.8768,25100.0
2014-05-19 15:15:00,87.81,87.81,87.76,87.76,18000.0,67.8845,67.8845,67.8459,67.8459,18000.0
2014-05-19 15:20:00,87.76,87.81,87.76,87.81,24800.0,67.8459,67.8845,67.8459,67.8845,24800.0
2014-05-19 15:25:00,87.82,87.84,87.78,87.81,15400.0,67.8922,67.9077,67.8613,67.8845,15400.0
2014-05-19 15:30:00,87.81,87.83,87.81,87.82,21700.0,67.8845,67.9,67.8845,67.8922,21700.0
2014-05-19 15:35:00,87.81,87.83,87.78,87.83,23100.0,67.8845,67.9,67.8613,67.9,23100.0
2014-05-19 15:40:00,87.83,87.85,87.8,87.81,31200.0,67.9,67.9154,67.8768,67.8845,31200.0
2014-05-19 15:45:00,87.82,87.92,87.81,87.92,47900.0,67.8922,67.9695,67.8845,67.9695,47900.0
2014-05-19 15:50:00,87.92,87.92,87.89,87.92,41700.0,67.9695,67.9695,67.9464,67.9695,41700.0
2014-05-19 15:55:00,87.92,87.92,87.83,87.84,94100.0,67.9695,67.9695,67.9,67.9077,94100.0
2014-05-20 09:30:00,87.82,88.18,87.78,87.95,48000.0,67.8922,68.1706,67.8613,67.9927,48000.0
2014-05-20 09:35:00,88.03,88.51,87.74,87.85,83000.0,68.0546,68.4257,67.8304,67.9154,83000.0
2014-05-20 09:40:00,87.85,87.98,87.71,87.75,19100.0,67.9154,68.0159,67.8072,67.8381,19100.0
2014-05-20 09:45:00,87.83,87.83,87.63,87.69,18400.0,67.9,67.9,67.7454,67.7917,18400.0
2014-05-20 09:50:00,87.67,87.87,87.65,87.79,14400.0,67.7763,67.9309,67.7608,67.869,14400.0
2014-05-20 09:55:00,87.77,87.83,87.71,87.71,11900.0,67.8536,67.9,67.8072,67.8072,11900.0
2014-05-20 10:00:00,87.75,87.84,87.71,87.76,24100.0,67.8381,67.9077,67.8072,67.8459,24100.0
2014-05-20 10:05:00,87.75,87.86,87.75,87.84,13800.0,67.8381,67.9232,67.8381,67.9077,13800.0
2014-05-20 10:10:00,87.84,87.85,87.73,87.79,7300.0,67.9077,67.9154,67.8227,67.869,7300.0
2014-05-20 10:15:00,87.79,87.8,87.74,87.79,14000.0,67.869,67.8768,67.8304,67.869,14000.0
2014-05-20 10:20:00,87.78,87.8,87.7,87.74,7600.0,67.8613,67.8768,67.7995,67.8304,7600.0
2014-05-20 10:25:00,87.77,87.82,87.73,87.73,12500.0,67.8536,67.8922,67.8227,67.8227,12500.0
2014-05-20 10:30:00,87.75,87.82,87.66,87.81,37800.0,67.8381,67.8922,67.7685,67.8845,37800.0
2014-05-20 10:35:00,87.8,87.8,87.62,87.64,19400.0,67.8768,67.8768,67.7376,67.7531,19400.0
2014-05-20 10:40:00,87.64,87.74,87.59,87.74,35700.0,67.7531,67.8304,67.7144,67.8304,35700.0
2014-05-20 10:45:00,87.74,87.77,87.73,87.74,7500.0,67.8304,67.8536,67.8227,67.8304,7500.0
2014-05-20 10:50:00,87.74,87.74,87.67,87.7,6900.0,67.8304,67.8304,67.7763,67.7995,6900.0
2014-05-20 10:55:00,87.71,87.75,87.67,87.68,21100.0,67.8072,67.8381,67.7763,67.784,21100.0
2014-05-20 11:00:00,87.68,87.7,87.6,87.66,28400.0,67.784,67.7995,67.7222,67.7685,28400.0
2014-05-20 11:05:00,87.66,87.73,87.65,87.71,39700.0,67.7685,67.8227,67.7608,67.8072,39700.0
2014-05-20 11:10:00,87.69,87.78,87.68,87.76,26000.0,67.7917,67.8613,67.784,67.8459,26000.0
2014-05-20 11:15:00,87.76,87.78,87.74,87.74,2900.0,67.8459,67.8613,67.8304,67.8304,2900.0
2014-05-20 11:20:00,87.75,87.8,87.74,87.79,6200.0,67.8381,67.8768,67.8304,67.869,6200.0
2014-05-20 11:25:00,87.78,87.8,87.72,87.72,14000.0,67.8613,67.8768,67.8149,67.8149,14000.0
2014-05-20 11:30:00,87.72,87.74,87.67,87.69,14700.0,67.8149,67.8304,67.7763,67.7917,14700.0
2014-05-20 11:35:00,87.69,87.78,87.69,87.73,6300.0,67.7917,67.8613,67.7917,67.8227,6300.0
2014-05-20 11:40:00,87.75,87.76,87.72,87.74,4800.0,67.8381,67.8459,67.8149,67.8304,4800.0
2014-05-20 11:45:00,87.76,87.79,87.74,87.75,5400.0,67.8459,67.869,67.8304,67.8381,5400.0
2014-05-20 11:50:00,87.75,87.77,87.7,87.74,7300.0,67.8381,67.8536,67.7995,67.8304,7300.0
2014-05-20 11:55:00,87.73,87.73,87.64,87.69,15900.0,67.8227,67.8227,67.7531,67.7917,15900.0
2014-05-20 12:00:00,87.69,87.71,87.58,87.58,26300.0,67.7917,67.8072,67.7067,67.7067,26300.0
2014-05-20 12:05:00,87.58,87.63,87.5,87.63,29100.0,67.7067,67.7454,67.6449,67.7454,29100.0
2014-05-20 12:10:00,87.62,87.68,87.57,87.67,21800.0,67.7376,67.784,67.699,67.7763,21800.0
2014-05-20 12:15:00,87.66,87.69,87.56,87.66,11400.0,67.7685,67.7917,67.6912,67.7685,11400.0
2014-05-20 12:20:00,87.67,87.78,87.66,87.72,13300.0,67.7763,67.8613,67.7685,67.8149,13300.0
2014-05-20 12:25:00,87.71,87.78,87.65,87.7,11800.0,67.8072,67.8613,67.7608,67.7995,11800.0
2014-05-20 12:30:00,87.69,87.79,87.62,87.75,11500.0,67.7917,67.869,67.7376,67.8381,11500.0
2014-05-20 12:35:00,87.76,87.76,87.64,87.65,10200.0,67.8459,67.8459,67.7531,67.7608,10200.0
2014-05-20 12:40:00,87.65,87.73,87.6,87.73,4600.0,67.7608,67.8227,67.7222,67.8227,4600.0
2014-05-20 12:45:00,87.71,87.79,87.71,87.78,6600.0,67.8072,67.869,67.8072,67.8613,6600.0
2014-05-20 12:50:00,87.78,87.83,87.75,87.8,11900.0,67.8613,67.9,67.8381,67.8768,11900.0
2014-05-20 12:55:00,87.78,87.84,87.77,87.81,12800.0,67.8613,67.9077,67.8536,67.8845,12800.0
2014-05-20 13:00:00,87.8,87.83,87.77,87.82,11800.0,67.8768,67.9,67.8536,67.8922,11800.0
2014-05-20 13:05:00,87.84,87.91,87.82,87.89,5800.0,67.9077,67.9618,67.8922,67.9464,5800.0
2014-05-20 13:10:00,87.86,87.88,87.8,87.88,7000.0,67.9232,67.9386,67.8768,67.9386,7000.0
2014-05-20 13:15:00,87.86,87.88,87.82,87.88,5300.0,67.9232,67.9386,67.8922,67.9386,5300.0
2014-05-20 13:20:00,87.87,87.94,87.86,87.93,6800.0,67.9309,67.985,67.9232,67.9773,6800.0
2014-05-20 13:25:00,87.93,88.0,87.88,87.98,12800.0,67.9773,68.0314,67.9386,68.0159,12800.0
2014-05-20 13:30:00,87.97,87.97,87.91,87.97,7200.0,68.0082,68.0082,67.9618,68.0082,7200.0
2014-05-20 13:35:00,87.96,87.97,87.94,87.97,7700.0,68.0005,68.0082,67.985,68.0082,7700.0
2014-05-20 13:40:00,87.95,87.96,87.88,87.89,12600.0,67.9927,68.0005,67.9386,67.9464,12600.0
2014-05-20 13:45:00,87.89,87.89,87.85,87.85,11000.0,67.9464,67.9464,67.9154,67.9154,11000.0
2014-05-20 13:50:00,87.85,87.91,87.84,87.9,8200.0,67.9154,67.9618,67.9077,67.9541,8200.0
2014-05-20 13:55:00,87.9,87.92,87.86,87.86,8200.0,67.9541,67.9695,67.9232,67.9232,8200.0
2014-05-20 14:00:00,87.86,87.93,87.86,87.92,6700.0,67.9232,67.9773,67.9232,67.9695,6700.0
2014-05-20 14:05:00,87.91,87.94,87.88,87.89,6600.0,67.9618,67.985,67.9386,67.9464,6600.0
2014-05-20 14:10:00,87.9,87.92,87.88,87.89,8900.0,67.9541,67.9695,67.9386,67.9464,8900.0
2014-05-20 14:15:00,87.88,87.92,87.85,87.9,5100.0,67.9386,67.9695,67.9154,67.9541,5100.0
2014-05-20 14:20:00,87.92,87.96,87.92,87.94,6700.0,67.9695,68.0005,67.9695,67.985,6700.0
2014-05-20 14:25:00,87.95,87.96,87.88,87.9,9600.0,67.9927,68.0005,67.9386,67.9541,9600.0
2014-05-20 14:30:00,87.89,87.96,87.89,87.95,6800.0,67.9464,68.0005,67.9464,67.9927,6800.0
2014-05-20 14:35:00,87.95,87.95,87.83,87.85,10200.0,67.9927,67.9927,67.9,67.9154,10200.0
2014-05-20 14:40:00,87.84,87.87,87.83,87.87,6800.0,67.9077,67.9309,67.9,67.9309,6800.0
2014-05-20 14:45:00,87.88,87.96,87.88,87.96,6200.0,67.9386,68.0005,67.9386,68.0005,6200.0
2014-05-20 14:50:00,87.94,87.94,87.85,87.85,9300.0,67.985,67.985,67.9154,67.9154,9300.0
2014-05-20 14:55:00,87.84,87.84,87.81,87.82,12400.0,67.9077,67.9077,67.8845,67.8922,12400.0
2014-05-20 15:00:00,87.82,87.93,87.81,87.9,14900.0,67.8922,67.9773,67.8845,67.9541,14900.0
2014-05-20 15:05:00,87.9,87.92,87.82,87.84,13400.0,67.9541,67.9695,67.8922,67.9077,13400.0
2014-05-20 15:10:00,87.84,87.87,87.8,87.85,11400.0,67.9077,67.9309,67.8768,67.9154,11400.0
2014-05-20 15:15:00,87.86,87.95,87.86,87.95,9500.0,67.9232,67.9927,67.9232,67.9927,9500.0
2014-05-20 15:20:00,87.95,87.95,87.83,87.84,15600.0,67.9927,67.9927,67.9,67.9077,15600.0
2014-05-20 15:25:00,87.84,87.96,87.84,87.88,17800.0,67.9077,68.0005,67.9077,67.9386,17800.0
2014-05-20 15:30:00,87.87,87.93,87.85,87.89,12300.0,67.9309,67.9773,67.9154,67.9464,12300.0
2014-05-20 15:35:00,87.89,88.05,87.89,87.97,18500.0,67.9464,68.0701,67.9464,68.0082,18500.0
2014-05-20 15:40:00,87.98,88.02,87.93,87.98,15300.0,68.0159,68.0469,67.9773,68.0159,15300.0
2014-05-20 15:45:00,87.98,88.02,87.89,87.96,24600.0,68.0159,68.0469,67.9464,68.0005,24600.0
2014-05-20 15:50:00,87.95,88.01,87.92,88.01,66800.0,67.9927,68.0391,67.9695,68.0391,66800.0
2014-05-20 15:55:00,88.0,88.05,87.92,88.01,130300.0,68.0314,68.0701,67.9695,68.0391,130300.0
2014-05-21 09:30:00,88.13,88.37,88.13,88.29,19500.0,68.1319,68.3174,68.1319,68.2556,19500.0
2014-05-21 09:35:00,88.26,88.35,88.06,88.2,12800.0,68.2324,68.302,68.0778,68.186,12800.0
2014-05-21 09:40:00,88.2,88.46,88.15,88.18,11300.0,68.186,68.387,68.1474,68.1706,11300.0
2014-05-21 09:45:00,88.18,88.32,88.16,88.2,10300.0,68.1706,68.2788,68.1551,68.186,10300.0
2014-05-21 09:50:00,88.18,88.18,88.01,88.05,14100.0,68.1706,68.1706,68.0391,68.0701,14100.0
2014-05-21 09:55:00,88.02,88.1,87.99,88.05,13600.0,68.0469,68.1087,68.0237,68.0701,13600.0
2014-05-21 10:00:00,88.05,88.21,88.01,88.11,14600.0,68.0701,68.1937,68.0391,68.1164,14600.0
2014-05-21 10:05:00,88.09,88.23,88.09,88.2,14800.0,68.101,68.2092,68.101,68.186,14800.0
2014-05-21 10:10:00,88.21,88.3,88.19,88.27,8700.0,68.1937,68.2633,68.1783,68.2401,8700.0
2014-05-21 10:15:00,88.24,88.24,88.11,88.11,6400.0,68.2169,68.2169,68.1164,68.1164,6400.0
2014-05-21 10:20:00,88.11,88.2,88.07,88.18,12900.0,68.1164,68.186,68.0855,68.1706,12900.0
2014-05-21 10:25:00,88.18,88.3,88.17,88.27,23700.0,68.1706,68.2633,68.1628,68.2401,23700.0
2014-05-21 10:30:00,88.27,88.3,88.21,88.24,26200.0,68.2401,68.2633,68.1937,68.2169,26200.0
2014-05-21 10:35:00,88.24,88.26,88.21,88.21,5700.0,68.2169,68.2324,68.1937,68.1937,5700.0
2014-05-21 10:40:00,88.21,88.26,88.21,88.22,4500.0,68.1937,68.2324,68.1937,68.2015,4500.0
2014-05-21 10:45:00,88.25,88.3,88.24,88.29,3700.0,68.2247,68.2633,68.2169,68.2556,3700.0
2014-05-21 10:50:00,88.28,88.36,88.25,88.31,9300.0,68.2479,68.3097,68.2247,68.2711,9300.0
2014-05-21 10:55:00,88.34,88.42,88.32,88.35,8300.0,68.2942,68.3561,68.2788,68.302,8300.0
2014-05-21 11:00:00,88.34,88.35,88.23,88.35,50700.0,68.2942,68.302,68.2092,68.302,50700.0
2014-05-21 11:05:00,88.31,88.35,88.29,88.32,6900.0,68.2711,68.302,68.2556,68.2788,6900.0
2014-05-21 11:10:00,88.34,88.37,88.27,88.3,10500.0,68.2942,68.3174,68.2401,68.2633,10500.0
2014-05-21 11:15:00,88.31,88.34,88.27,88.3,5200.0,68.2711,68.2942,68.2401,68.2633,5200.0
2014-05-21 11:20:00,88.28,88.3,88.24,88.29,4900.0,68.2479,68.2633,68.2169,68.2556,4900.0
2014-05-21 11:25:00,88.27,88.3,88.22,88.23,7600.0,68.2401,68.2633,68.2015,68.2092,7600.0
2014-05-21 11:30:00,88.24,88.32,88.24,88.27,4100.0,68.2169,68.2788,68.2169,68.2401,4100.0
2014-05-21 11:35:00,88.28,88.3,88.25,88.29,9100.0,68.2479,68.2633,68.2247,68.2556,9100.0
2014-05-21 11:40:00,88.27,88.3,88.24,88.24,9700.0,68.2401,68.2633,68.2169,68.2169,9700.0
2014-05-21 11:45:00,88.24,88.25,88.17,88.19,11400.0,68.2169,68.2247,68.1628,68.1783,11400.0
2014-05-21 11:50:00,88.17,88.31,88.14,88.16,33300.0,68.1628,68.2711,68.1396,68.1551,33300.0
2014-05-21 11:55:00,88.17,88.25,88.17,88.25,9300.0,68.1628,68.2247,68.1628,68.2247,9300.0
2014-05-21 12:00:00,88.26,88.28,88.19,88.19,18100.0,68.2324,68.2479,68.1783,68.1783,18100.0
2014-05-21 12:05:00,88.22,88.24,88.14,88.19,10200.0,68.2015,68.2169,68.1396,68.1783,10200.0
2014-05-21 12:10:00,88.18,88.19,88.09,88.09,5800.0,68.1706,68.1783,68.101,68.101,5800.0
2014-05-21 12:15:00,88.09,88.17,88.06,88.14,8100.0,68.101,68.1628,68.0778,68.1396,8100.0
2014-05-21 12:20:00,88.13,88.18,88.11,88.11,6000.0,68.1319,68.1706,68.1164,68.1164,6000.0
2014-05-21 12:25:00,88.09,88.13,88.06,88.12,3800.0,68.101,68.1319,68.0778,68.1242,3800.0
2014-05-21 12:30:00,88.12,88.15,88.06,88.06,6200.0,68.1242,68.1474,68.0778,68.0778,6200.0
2014-05-21 12:35:00,88.06,88.14,88.04,88.13,5000.0,68.0778,68.1396,68.0623,68.1319,5000.0
2014-05-21 12:40:00,88.14,88.14,88.06,88.06,6200.0,68.1396,68.1396,68.0778,68.0778,6200.0
2014-05-21 12:45:00,88.04,88.1,88.02,88.1,18200.0,68.0623,68.1087,68.0469,68.1087,18200.0
2014-05-21 12:50:00,88.08,88.17,88.08,88.16,11700.0,68.0932,68.1628,68.0932,68.1551,11700.0
2014-05-21 12:55:00,88.16,88.21,88.12,88.21,19800.0,68.1551,68.1937,68.1242,68.1937,19800.0
2014-05-21 13:00:00,88.22,88.27,88.2,88.23,5400.0,68.2015,68.2401,68.186,68.2092,5400.0
2014-05-21 13:05:00,88.25,88.3,88.25,88.25,6300.0,68.2247,68.2633,68.2247,68.2247,6300.0
2014-05-21 13:10:00,88.26,88.28,88.25,88.27,3900.0,68.2324,68.2479,68.2247,68.2401,3900.0
2014-05-21 13:15:00,88.27,88.31,88.27,88.29,4000.0,68.2401,68.2711,68.2401,68.2556,4000.0
2014-05-21 13:20:00,88.3,88.31,88.29,88.31,4300.0,68.2633,68.2711,68.2556,68.2711,4300.0
2014-05-21 13:25:00,88.31,88.34,88.31,88.33,15500.0,68.2711,68.2942,68.2711,68.2865,15500.0
2014-05-21 13:30:00,88.32,88.32,88.27,88.3,6500.0,68.2788,68.2788,68.2401,68.2633,6500.0
2014-05-21 13:35:00,88.3,88.32,88.28,88.32,7100.0,68.2633,68.2788,68.2479,68.2788,7100.0
2014-05-21 13:40:00,88.32,88.38,88.31,88.38,12600.0,68.2788,68.3252,68.2711,68.3252,12600.0
2014-05-21 13:45:00,88.38,88.4,88.38,88.38,5000.0,68.3252,68.3406,68.3252,68.3252,5000.0
2014-05-21 13:50:00,88.36,88.36,88.33,88.35,5500.0,68.3097,68.3097,68.2865,68.302,5500.0
2014-05-21 13:55:00,88.34,88.34,88.3,88.32,4100.0,68.2942,68.2942,68.2633,68.2788,4100.0
2014-05-21 14:00:00,88.3,88.37,88.26,88.36,12900.0,68.2633,68.3174,68.2324,68.3097,12900.0
2014-05-21 14:05:00,88.37,88.4,88.28,88.31,12900.0,68.3174,68.3406,68.2479,68.2711,12900.0
2014-05-21 14:10:00,88.31,88.31,88.22,88.22,5600.0,68.2711,68.2711,68.2015,68.2015,5600.0
2014-05-21 14:15:00,88.22,88.27,88.2,88.27,8400.0,68.2015,68.2401,68.186,68.2401,8400.0
2014-05-21 14:20:00,88.29,88.3,88.25,88.26,5500.0,68.2556,68.2633,68.2247,68.2324,5500.0
2014-05-21 14:25:00,88.28,88.34,88.28,88.34,4000.0,68.2479,68.2942,68.2479,68.2942,4000.0
2014-05-21 14:30:00,88.34,88.4,88.31,88.39,4300.0,68.2942,68.3406,68.2711,68.3329,4300.0
2014-05-21 14:35:00,88.39,88.41,88.35,88.39,10900.0,68.3329,68.3484,68.302,68.3329,10900.0
2014-05-21 14:40:00,88.38,88.41,88.36,88.38,12000.0,68.3252,68.3484,68.3097,68.3252,12000.0
2014-05-21 14:45:00,88.37,88.42,88.36,88.41,12000.0,68.3174,68.3561,68.3097,68.3484,12000.0
2014-05-21 14:50:00,88.41,88.42,88.38,88.38,10000.0,68.3484,68.3561,68.3252,68.3252,10000.0
2014-05-21 14:55:00,88.38,88.4,88.37,88.38,22600.0,68.3252,68.3406,68.3174,68.3252,22600.0
2014-05-21 15:00:00,88.38,88.45,88.37,88.41,37200.0,68.3252,68.3793,68.3174,68.3484,37200.0
2014-05-21 15:05:00,88.41,88.42,88.36,88.36,5300.0,68.3484,68.3561,68.3097,68.3097,5300.0
2014-05-21 15:10:00,88.37,88.44,88.37,88.39,13300.0,68.3174,68.3716,68.3174,68.3329,13300.0
2014-05-21 15:15:00,88.4,88.41,88.35,88.36,12500.0,68.3406,68.3484,68.302,68.3097,12500.0
2014-05-21 15:20:00,88.36,88.39,88.33,88.38,8600.0,68.3097,68.3329,68.2865,68.3252,8600.0
2014-05-21 15:25:00,88.37,88.39,88.35,88.37,11600.0,68.3174,68.3329,68.302,68.3174,11600.0
2014-05-21 15:30:00,88.38,88.39,88.34,88.34,13200.0,68.3252,68.3329,68.2942,68.2942,13200.0
2014-05-21 15:35:00,88.34,88.37,88.31,88.31,17200.0,68.2942,68.3174,68.2711,68.2711,17200.0
2014-05-21 15:40:00,88.32,88.34,88.31,88.33,13800.0,68.2788,68.2942,68.2711,68.2865,13800.0
2014-05-21 15:45:00,88.33,88.33,88.3,88.3,27300.0,68.2865,68.2865,68.2633,68.2633,27300.0
2014-05-21 15:50:00,88.31,88.35,88.31,88.34,34800.0,68.2711,68.302,68.2711,68.2942,34800.0
2014-05-21 15:55:00,88.34,88.41,88.28,88.37,80800.0,68.2942,68.3484,68.2479,68.3174,80800.0
2014-05-22 09:30:00,88.45,88.74,88.32,88.74,56900.0,68.3793,68.6035,68.2788,68.6035,56900.0
2014-05-22 09:35:00,88.69,88.85,88.63,88.85,13700.0,68.5648,68.6885,68.5184,68.6885,13700.0
2014-05-22 09:40:00,88.84,88.84,88.63,88.7,7600.0,68.6808,68.6808,68.5184,68.5726,7600.0
2014-05-22 09:45:00,88.72,88.86,88.71,88.81,7700.0,68.588,68.6962,68.5803,68.6576,7700.0
2014-05-22 09:50:00,88.8,88.84,88.61,88.64,8300.0,68.6499,68.6808,68.503,68.5262,8300.0
2014-05-22 09:55:00,88.69,88.71,88.6,88.7,9100.0,68.5648,68.5803,68.4952,68.5726,9100.0
2014-05-22 10:00:00,88.74,88.75,88.62,88.62,8000.0,68.6035,68.6112,68.5107,68.5107,8000.0
2014-05-22 10:05:00,88.6,88.68,88.57,88.68,16500.0,68.4952,68.5571,68.4721,68.5571,16500.0
2014-05-22 10:10:00,88.68,88.69,88.58,88.59,14900.0,68.5571,68.5648,68.4798,68.4875,14900.0
2014-05-22 10:15:00,88.58,88.6,88.49,88.49,8600.0,68.4798,68.4952,68.4102,68.4102,8600.0
2014-05-22 10:20:00,88.48,88.5,88.42,88.47,38500.0,68.4025,68.4179,68.3561,68.3947,38500.0
2014-05-22 10:25:00,88.47,88.47,88.38,88.43,13500.0,68.3947,68.3947,68.3252,68.3638,13500.0
2014-05-22 10:30:00,88.45,88.54,88.41,88.49,23600.0,68.3793,68.4489,68.3484,68.4102,23600.0
2014-05-22 10:35:00,88.49,88.69,88.49,88.65,5700.0,68.4102,68.5648,68.4102,68.5339,5700.0
2014-05-22 10:40:00,88.63,88.68,88.59,88.61,5600.0,68.5184,68.5571,68.4875,68.503,5600.0
2014-05-22 10:45:00,88.6,88.6,88.52,88.59,11300.0,68.4952,68.4952,68.4334,68.4875,11300.0
2014-05-22 10:50:00,88.59,88.64,88.58,88.59,9000.0,68.4875,68.5262,68.4798,68.4875,9000.0
2014-05-22 10:55:00,88.56,88.56,88.5,88.53,6900.0,68.4643,68.4643,68.4179,68.4411,6900.0
2014-05-22 11:00:00,88.52,88.54,88.49,88.49,4200.0,68.4334,68.4489,68.4102,68.4102,4200.0
2014-05-22 11:05:00,88.5,88.52,88.49,88.51,4600.0,68.4179,68.4334,68.4102,68.4257,4600.0
2014-05-22 11:10:00,88.51,88.53,88.49,88.5,5000.0,68.4257,68.4411,68.4102,68.4179,5000.0
2014-05-22 11:15:00,88.5,88.54,88.48,88.51,7500.0,68.4179,68.4489,68.4025,68.4257,7500.0
2014-05-22 11:20:00,88.53,88.61,88.53,88.58,5100.0,68.4411,68.503,68.4411,68.4798,5100.0
2014-05-22 11:25:00,88.59,88.67,88.59,88.65,4400.0,68.4875,68.5494,68.4875,68.5339,4400.0
2014-05-22 11:30:00,88.67,88.73,88.66,88.7,8900.0,68.5494,68.5957,68.5416,68.5726,8900.0
2014-05-22 11:35:00,88.7,88.7,88.62,88.64,3200.0,68.5726,68.5726,68.5107,68.5262,3200.0
2014-05-22 11:40:00,88.62,88.63,88.59,88.59,4900.0,68.5107,68.5184,68.4875,68.4875,4900.0
2014-05-22 11:45:00,88.58,88.6,88.58,88.59,10000.0,68.4798,68.4952,68.4798,68.4875,10000.0
2014-05-22 11:50:00,88.57,88.57,88.54,88.55,6600.0,68.4721,68.4721,68.4489,68.4566,6600.0
2014-05-22 11:55:00,88.56,88.63,88.56,88.59,3700.0,68.4643,68.5184,68.4643,68.4875,3700.0
2014-05-22 12:00:00,88.6,88.63,88.58,88.59,6400.0,68.4952,68.5184,68.4798,68.4875,6400.0
2014-05-22 12:05:00,88.57,88.62,88.57,88.6,3400.0,68.4721,68.5107,68.4721,68.4952,3400.0
2014-05-22 12:10:00,88.6,88.63,88.59,88.6,9700.0,68.4952,68.5184,68.4875,68.4952,9700.0
2014-05-22 12:15:00,88.59,88.61,88.59,88.59,6900.0,68.4875,68.503,68.4875,68.4875,6900.0
2014-05-22 12:20:00,88.6,88.62,88.59,88.6,10600.0,68.4952,68.5107,68.4875,68.4952,10600.0
2014-05-22 12:25:00,88.6,88.64,88.59,88.64,4600.0,68.4952,68.5262,68.4875,68.5262,4600.0
2014-05-22 12:30:00,88.64,88.64,88.59,88.6,9900.0,68.5262,68.5262,68.4875,68.4952,9900.0
2014-05-22 12:35:00,88.6,88.63,88.59,88.62,9100.0,68.4952,68.5184,68.4875,68.5107,9100.0
2014-05-22 12:40:00,88.62,88.63,88.6,88.6,6900.0,68.5107,68.5184,68.4952,68.4952,6900.0
2014-05-22 12:45:00,88.62,88.65,88.59,88.59,14400.0,68.5107,68.5339,68.4875,68.4875,14400.0
2014-05-22 12:50:00,88.62,88.62,88.6,88.62,4000.0,68.5107,68.5107,68.4952,68.5107,4000.0
2014-05-22 12:55:00,88.62,88.64,88.6,88.61,8800.0,68.5107,68.5262,68.4952,68.503,8800.0
2014-05-22 13:00:00,88.62,88.7,88.62,88.64,6600.0,68.5107,68.5726,68.5107,68.5262,6600.0
2014-05-22 13:05:00,88.64,88.65,88.6,88.6,3200.0,68.5262,68.5339,68.4952,68.4952,3200.0
2014-05-22 13:10:00,88.59,88.64,88.59,88.64,3800.0,68.4875,68.5262,68.4875,68.5262,3800.0
2014-05-22 13:15:00,88.64,88.65,88.62,88.63,4900.0,68.5262,68.5339,68.5107,68.5184,4900.0
2014-05-22 13:20:00,88.63,88.66,88.63,88.66,5100.0,68.5184,68.5416,68.5184,68.5416,5100.0
2014-05-22 13:25:00,88.66,88.7,88.64,88.7,4600.0,68.5416,68.5726,68.5262,68.5726,4600.0
2014-05-22 13:30:00,88.7,88.71,88.65,88.65,5700.0,68.5726,68.5803,68.5339,68.5339,5700.0
2014-05-22 13:35:00,88.65,88.7,88.64,88.67,13800.0,68.5339,68.5726,68.5262,68.5494,13800.0
2014-05-22 13:40:00,88.66,88.68,88.64,88.66,8300.0,68.5416,68.5571,68.5262,68.5416,8300.0
2014-05-22 13:45:00,88.65,88.66,88.6,88.61,16500.0,68.5339,68.5416,68.4952,68.503,16500.0
2014-05-22 13:50:00,88.61,88.62,88.6,88.6,6800.0,68.503,68.5107,68.4952,68.4952,6800.0
2014-05-22 13:55:00,88.6,88.62,88.59,88.62,8700.0,68.4952,68.5107,68.4875,68.5107,8700.0
2014-05-22 14:00:00,88.62,88.63,88.6,88.6,7300.0,68.5107,68.5184,68.4952,68.4952,7300.0
2014-05-22 14:05:00,88.6,88.63,88.59,88.63,16300.0,68.4952,68.5184,68.4875,68.5184,16300.0
2014-05-22 14:10:00,88.64,88.67,88.62,88.66,7600.0,68.5262,68.5494,68.5107,68.5416,7600.0
2014-05-22 14:15:00,88.65,88.67,88.63,88.66,9000.0,68.5339,68.5494,68.5184,68.5416,9000.0
2014-05-22 14:20:00,88.66,88.67,88.65,88.65,4500.0,68.5416,68.5494,68.5339,68.5339,4500.0
2014-05-22 14:25:00,88.65,88.67,88.64,88.67,6600.0,68.5339,68.5494,68.5262,68.5494,6600.0
2014-05-22 14:30:00,88.65,88.68,88.64,88.67,8700.0,68.5339,68.5571,68.5262,68.5494,8700.0
2014-05-22 14:35:00,88.68,88.7,88.64,88.65,7600.0,68.5571,68.5726,68.5262,68.5339,7600.0
2014-05-22 14:40:00,88.65,88.66,88.64,88.66,9600.0,68.5339,68.5416,68.5262,68.5416,9600.0
2014-05-22 14:45:00,88.65,88.66,88.64,88.65,7100.0,68.5339,68.5416,68.5262,68.5339,7100.0
2014-05-22 14:50:00,88.66,88.7,88.64,88.7,12900.0,68.5416,68.5726,68.5262,68.5726,12900.0
2014-05-22 14:55:00,88.7,88.7,88.62,88.68,7700.0,68.5726,68.5726,68.5107,68.5571,7700.0
2014-05-22 15:00:00,88.68,88.68,88.6,88.64,13500.0,68.5571,68.5571,68.4952,68.5262,13500.0
2014-05-22 15:05:00,88.65,88.66,88.6,88.61,10500.0,68.5339,68.5416,68.4952,68.503,10500.0
2014-05-22 15:10:00,88.61,88.62,88.58,88.59,31600.0,68.503,68.5107,68.4798,68.4875,31600.0
2014-05-22 15:15:00,88.59,88.62,88.55,88.57,29900.0,68.4875,68.5107,68.4566,68.4721,29900.0
2014-05-22 15:20:00,88.57,88.58,88.49,88.54,19800.0,68.4721,68.4798,68.4102,68.4489,19800.0
2014-05-22 15:25:00,88.55,88.55,88.46,88.46,26000.0,68.4566,68.4566,68.387,68.387,26000.0
2014-05-22 15:30:00,88.47,88.52,88.46,88.5,33800.0,68.3947,68.4334,68.387,68.4179,33800.0
2014-05-22 15:35:00,88.5,88.53,88.47,88.49,25600.0,68.4179,68.4411,68.3947,68.4102,25600.0
2014-05-22 15:40:00,88.5,88.5,88.42,88.46,20000.0,68.4179,68.4179,68.3561,68.387,20000.0
2014-05-22 15:45:00,88.46,88.49,88.38,88.47,45700.0,68.387,68.4102,68.3252,68.3947,45700.0
2014-05-22 15:50:00,88.48,88.48,88.37,88.38,40100.0,68.4025,68.4025,68.3174,68.3252,40100.0
2014-05-22 15:55:00,88.39,88.49,88.37,88.45,68500.0,68.3329,68.4102,68.3174,68.3793,68500.0
2014-05-23 09:30:00,88.49,88.94,88.31,88.94,15700.0,68.4102,68.7581,68.2711,68.7581,15700.0
2014-05-23 09:35:00,88.9,88.9,88.53,88.64,9400.0,68.7272,68.7272,68.4411,68.5262,9400.0
2014-05-23 09:40:00,88.66,88.75,88.59,88.59,9000.0,68.5416,68.6112,68.4875,68.4875,9000.0
2014-05-23 09:45:00,88.56,88.57,88.4,88.45,20400.0,68.4643,68.4721,68.3406,68.3793,20400.0
2014-05-23 09:50:00,88.46,88.46,88.24,88.3,128700.0,68.387,68.387,68.2169,68.2633,128700.0
2014-05-23 09:55:00,88.27,88.27,88.06,88.06,5000.0,68.2401,68.2401,68.0778,68.0778,5000.0
2014-05-23 10:00:00,88.07,88.22,88.06,88.12,8700.0,68.0855,68.2015,68.0778,68.1242,8700.0
2014-05-23 10:05:00,88.12,88.25,88.12,88.2,9700.0,68.1242,68.2247,68.1242,68.186,9700.0
2014-05-23 10:10:00,88.2,88.29,88.2,88.25,13000.0,68.186,68.2556,68.186,68.2247,13000.0
2014-05-23 10:15:00,88.24,88.29,88.18,88.25,6500.0,68.2169,68.2556,68.1706,68.2247,6500.0
2014-05-23 10:20:00,88.28,88.36,88.28,88.32,57700.0,68.2479,68.3097,68.2479,68.2788,57700.0
2014-05-23 10:25:00,88.31,88.33,88.24,88.25,5100.0,68.2711,68.2865,68.2169,68.2247,5100.0
2014-05-23 10:30:00,88.26,88.34,88.25,88.34,7000.0,68.2324,68.2942,68.2247,68.2942,7000.0
2014-05-23 10:35:00,88.34,88.39,88.31,88.39,3900.0,68.2942,68.3329,68.2711,68.3329,3900.0
2014-05-23 10:40:00,88.39,88.39,88.31,88.38,10600.0,68.3329,68.3329,68.2711,68.3252,10600.0
2014-05-23 10:45:00,88.38,88.43,88.36,88.4,9100.0,68.3252,68.3638,68.3097,68.3406,9100.0
2014-05-23 10:50:00,88.4,88.41,88.31,88.33,18300.0,68.3406,68.3484,68.2711,68.2865,18300.0
2014-05-23 10:55:00,88.33,88.37,88.32,88.34,4700.0,68.2865,68.3174,68.2788,68.2942,4700.0
2014-05-23 11:00:00,88.36,88.41,88.35,88.36,16800.0,68.3097,68.3484,68.302,68.3097,16800.0
2014-05-23 11:05:00,88.36,88.43,88.35,88.38,20900.0,68.3097,68.3638,68.302,68.3252,20900.0
2014-05-23 11:10:00,88.38,88.42,88.36,88.41,13500.0,68.3252,68.3561,68.3097,68.3484,13500.0
2014-05-23 11:15:00,88.42,88.45,88.39,88.44,7800.0,68.3561,68.3793,68.3329,68.3716,7800.0
2014-05-23 11:20:00,88.44,88.45,88.42,88.45,6900.0,68.3716,68.3793,68.3561,68.3793,6900.0
2014-05-23 11:25:00,88.45,88.45,88.31,88.31,12900.0,68.3793,68.3793,68.2711,68.2711,12900.0
2014-05-23 11:30:00,88.31,88.32,88.15,88.32,82800.0,68.2711,68.2788,68.1474,68.2788,82800.0
2014-05-23 11:35:00,88.32,88.44,88.32,88.39,7000.0,68.2788,68.3716,68.2788,68.3329,7000.0
2014-05-23 11:40:00,88.38,88.46,88.38,88.45,3300.0,68.3252,68.387,68.3252,68.3793,3300.0
2014-05-23 11:45:00,88.45,88.45,88.4,88.44,5400.0,68.3793,68.3793,68.3406,68.3716,5400.0
2014-05-23 11:50:00,88.44,88.46,88.4,88.44,5000.0,68.3716,68.387,68.3406,68.3716,5000.0
2014-05-23 11:55:00,88.46,88.48,88.41,88.44,9000.0,68.387,68.4025,68.3484,68.3716,9000.0
2014-05-23 12:00:00,88.44,88.46,88.43,88.46,9600.0,68.3716,68.387,68.3638,68.387,9600.0
2014-05-23 12:05:00,88.45,88.45,88.39,88.41,3400.0,68.3793,68.3793,68.3329,68.3484,3400.0
2014-05-23 12:10:00,88.43,88.48,88.43,88.47,3200.0,68.3638,68.4025,68.3638,68.3947,3200.0
2014-05-23 12:15:00,88.49,88.49,88.46,88.49,6200.0,68.4102,68.4102,68.387,68.4102,6200.0
2014-05-23 12:20:00,88.49,88.5,88.41,88.43,11700.0,68.4102,68.4179,68.3484,68.3638,11700.0
2014-05-23 12:25:00,88.43,88.48,88.43,88.47,2900.0,68.3638,68.4025,68.3638,68.3947,2900.0
2014-05-23 12:30:00,88.47,88.49,88.44,88.48,4300.0,68.3947,68.4102,68.3716,68.4025,4300.0
2014-05-23 12:35:00,88.48,88.48,88.45,88.46,1900.0,68.4025,68.4025,68.3793,68.387,1900.0
2014-05-23 12:40:00,88.46,88.49,88.44,88.48,3800.0,68.387,68.4102,68.3716,68.4025,3800.0
2014-05-23 12:45:00,88.46,88.49,88.45,88.47,1700.0,68.387,68.4102,68.3793,68.3947,1700.0
2014-05-23 12:50:00,88.45,88.48,88.45,88.47,3200.0,68.3793,68.4025,68.3793,68.3947,3200.0
2014-05-23 12:55:00,88.47,88.48,88.44,88.44,4200.0,68.3947,68.4025,68.3716,68.3716,4200.0
2014-05-23 13:00:00,88.44,88.44,88.37,88.37,5200.0,68.3716,68.3716,68.3174,68.3174,5200.0
2014-05-23 13:05:00,88.37,88.37,88.34,88.35,1200.0,68.3174,68.3174,68.2942,68.302,1200.0
2014-05-23 13:10:00,88.36,88.36,88.33,88.34,4100.0,68.3097,68.3097,68.2865,68.2942,4100.0
2014-05-23 13:15:00,88.33,88.34,88.3,88.3,2400.0,68.2865,68.2942,68.2633,68.2633,2400.0
2014-05-23 13:20:00,88.31,88.34,88.31,88.33,7300.0,68.2711,68.2942,68.2711,68.2865,7300.0
2014-05-23 13:25:00,88.34,88.39,88.34,88.39,3700.0,68.2942,68.3329,68.2942,68.3329,3700.0
2014-05-23 13:30:00,88.38,88.38,88.35,88.38,2000.0,68.3252,68.3252,68.302,68.3252,2000.0
2014-05-23 13:35:00,88.37,88.38,88.35,88.37,3700.0,68.3174,68.3252,68.302,68.3174,3700.0
2014-05-23 13:40:00,88.37,88.39,88.35,88.39,5000.0,68.3174,68.3329,68.302,68.3329,5000.0
2014-05-23 13:45:00,88.4,88.45,88.4,88.44,3900.0,68.3406,68.3793,68.3406,68.3716,3900.0
2014-05-23 13:50:00,88.45,88.45,88.42,88.43,4000.0,68.3793,68.3793,68.3561,68.3638,4000.0
2014-05-23 13:55:00,88.43,88.43,88.41,88.43,2700.0,68.3638,68.3638,68.3484,68.3638,2700.0
2014-05-23 14:00:00,88.43,88.48,88.43,88.47,9400.0,68.3638,68.4025,68.3638,68.3947,9400.0
2014-05-23 14:05:00,88.47,88.47,88.45,88.47,2000.0,68.3947,68.3947,68.3793,68.3947,2000.0
2014-05-23 14:10:00,88.46,88.48,88.46,88.47,4300.0,68.387,68.4025,68.387,68.3947,4300.0
2014-05-23 14:15:00,88.48,88.5,88.45,88.48,20300.0,68.4025,68.4179,68.3793,68.4025,20300.0
2014-05-23 14:20:00,88.5,88.53,88.48,88.53,13500.0,68.4179,68.4411,68.4025,68.4411,13500.0
2014-05-23 14:25:00,88.53,88.58,88.53,88.58,5900.0,68.4411,68.4798,68.4411,68.4798,5900.0
2014-05-23 14:30:00,88.59,88.59,88.54,88.54,9400.0,68.4875,68.4875,68.4489,68.4489,9400.0
2014-05-23 14:35:00,88.55,88.57,88.54,88.55,5600.0,68.4566,68.4721,68.4489,68.4566,5600.0
2014-05-23 14:40:00,88.55,88.55,88.51,88.54,6900.0,68.4566,68.4566,68.4257,68.4489,6900.0
2014-05-23 14:45:00,88.54,88.54,88.51,88.52,4800.0,68.4489,68.4489,68.4257,68.4334,4800.0
2014-05-23 14:50:00,88.52,88.52,88.49,88.49,7300.0,68.4334,68.4334,68.4102,68.4102,7300.0
2014-05-23 14:55:00,88.49,88.49,88.47,88.48,2400.0,68.4102,68.4102,68.3947,68.4025,2400.0
2014-05-23 15:00:00,88.48,88.48,88.46,88.47,4700.0,68.4025,68.4025,68.387,68.3947,4700.0
2014-05-23 15:05:00,88.47,88.48,88.46,88.47,6800.0,68.3947,68.4025,68.387,68.3947,6800.0
2014-05-23 15:10:00,88.47,88.5,88.46,88.48,10600.0,68.3947,68.4179,68.387,68.4025,10600.0
2014-05-23 15:15:00,88.5,88.5,88.47,88.48,6400.0,68.4179,68.4179,68.3947,68.4025,6400.0
2014-05-23 15:20:00,88.49,88.51,88.49,88.51,5400.0,68.4102,68.4257,68.4102,68.4257,5400.0
2014-05-23 15:25:00,88.51,88.55,88.5,88.55,11900.0,68.4257,68.4566,68.4179,68.4566,11900.0
2014-05-23 15:30:00,88.56,88.57,88.48,88.49,16000.0,68.4643,68.4721,68.4025,68.4102,16000.0
2014-05-23 15:35:00,88.49,88.49,88.4,88.43,21200.0,68.4102,68.4102,68.3406,68.3638,21200.0
2014-05-23 15:40:00,88.42,88.43,88.38,88.41,15600.0,68.3561,68.3638,68.3252,68.3484,15600.0
2014-05-23 15:45:00,88.39,88.46,88.38,88.44,33900.0,68.3329,68.387,68.3252,68.3716,33900.0
2014-05-23 15:50:00,88.45,88.5,88.44,88.45,37700.0,68.3793,68.4179,68.3716,68.3793,37700.0
2014-05-23 15:55:00,88.45,88.47,88.38,88.41,68100.0,68.3793,68.3947,68.3252,68.3484,68100.0
2014-05-27 09:30:00,88.62,89.3,88.57,89.15,97300.0,68.5107,69.0364,68.4721,68.9204,97300.0
2014-05-27 09:35:00,89.14,89.18,88.75,88.79,18200.0,68.9127,68.9436,68.6112,68.6421,18200.0
2014-05-27 09:40:00,88.78,88.86,88.69,88.71,10500.0,68.6344,68.6962,68.5648,68.5803,10500.0
2014-05-27 09:45:00,88.7,88.76,88.64,88.72,12500.0,68.5726,68.6189,68.5262,68.588,12500.0
2014-05-27 09:50:00,88.73,88.76,88.61,88.71,10100.0,68.5957,68.6189,68.503,68.5803,10100.0
2014-05-27 09:55:00,88.72,88.82,88.64,88.76,40000.0,68.588,68.6653,68.5262,68.6189,40000.0
2014-05-27 10:00:00,88.83,88.89,88.8,88.8,5300.0,68.6731,68.7194,68.6499,68.6499,5300.0
2014-05-27 10:05:00,88.8,88.8,88.65,88.66,4300.0,68.6499,68.6499,68.5339,68.5416,4300.0
2014-05-27 10:10:00,88.66,88.75,88.65,88.72,5300.0,68.5416,68.6112,68.5339,68.588,5300.0
2014-05-27 10:15:00,88.78,88.85,88.73,88.82,11100.0,68.6344,68.6885,68.5957,68.6653,11100.0
2014-05-27 10:20:00,88.82,88.89,88.82,88.85,6400.0,68.6653,68.7194,68.6653,68.6885,6400.0
2014-05-27 10:25:00,88.85,88.86,88.78,88.8,4900.0,68.6885,68.6962,68.6344,68.6499,4900.0
2014-05-27 10:30:00,88.84,88.89,88.81,88.83,2700.0,68.6808,68.7194,68.6576,68.6731,2700.0
2014-05-27 10:35:00,88.82,88.84,88.8,88.83,9000.0,68.6653,68.6808,68.6499,68.6731,9000.0
2014-05-27 10:40:00,88.8,88.85,88.78,88.84,11400.0,68.6499,68.6885,68.6344,68.6808,11400.0
2014-05-27 10:45:00,88.84,88.92,88.81,88.83,13000.0,68.6808,68.7426,68.6576,68.6731,13000.0
2014-05-27 10:50:00,88.81,88.83,88.74,88.75,23900.0,68.6576,68.6731,68.6035,68.6112,23900.0
2014-05-27 10:55:00,88.74,88.79,88.74,88.77,3600.0,68.6035,68.6421,68.6035,68.6267,3600.0
2014-05-27 11:00:00,88.8,88.84,88.78,88.82,23100.0,68.6499,68.6808,68.6344,68.6653,23100.0
2014-05-27 11:05:00,88.84,88.84,88.83,88.84,7800.0,68.6808,68.6808,68.6731,68.6808,7800.0
2014-05-27 11:10:00,88.83,88.85,88.79,88.8,22800.0,68.6731,68.6885,68.6421,68.6499,22800.0
2014-05-27 11:15:00,88.8,88.81,88.77,88.79,13100.0,68.6499,68.6576,68.6267,68.6421,13100.0
2014-05-27 11:20:00,88.79,88.81,88.77,88.8,3700.0,68.6421,68.6576,68.6267,68.6499,3700.0
2014-05-27 11:25:00,88.83,88.87,88.83,88.84,4700.0,68.6731,68.704,68.6731,68.6808,4700.0
2014-05-27 11:30:00,88.86,88.89,88.85,88.87,6600.0,68.6962,68.7194,68.6885,68.704,6600.0
2014-05-27 11:35:00,88.87,88.9,88.87,88.9,6200.0,68.704,68.7272,68.704,68.7272,6200.0
2014-05-27 11:40:00,88.9,88.92,88.88,88.9,11000.0,68.7272,68.7426,68.7117,68.7272,11000.0
2014-05-27 11:45:00,88.9,88.9,88.86,88.9,7400.0,68.7272,68.7272,68.6962,68.7272,7400.0
2014-05-27 11:50:00,88.9,88.91,88.87,88.87,10400.0,68.7272,68.7349,68.704,68.704,10400.0
2014-05-27 11:55:00,88.88,88.9,88.88,88.9,3200.0,68.7117,68.7272,68.7117,68.7272,3200.0
2014-05-27 12:00:00,88.9,88.91,88.82,88.82,8500.0,68.7272,68.7349,68.6653,68.6653,8500.0
2014-05-27 12:05:00,88.81,88.85,88.8,88.84,5900.0,68.6576,68.6885,68.6499,68.6808,5900.0
2014-05-27 12:10:00,88.85,88.88,88.83,88.85,14200.0,68.6885,68.7117,68.6731,68.6885,14200.0
2014-05-27 12:15:00,88.86,88.89,88.84,88.89,4700.0,68.6962,68.7194,68.6808,68.7194,4700.0
2014-05-27 12:20:00,88.89,88.91,88.84,88.84,7600.0,68.7194,68.7349,68.6808,68.6808,7600.0
2014-05-27 12:25:00,88.85,88.85,88.76,88.82,7100.0,68.6885,68.6885,68.6189,68.6653,7100.0
2014-05-27 12:30:00,88.85,88.91,88.84,88.89,7400.0,68.6885,68.7349,68.6808,68.7194,7400.0
2014-05-27 12:35:00,88.9,88.95,88.9,88.94,6000.0,68.7272,68.7658,68.7272,68.7581,6000.0
2014-05-27 12:40:00,88.94,88.97,88.88,88.97,18000.0,68.7581,68.7813,68.7117,68.7813,18000.0
2014-05-27 12:45:00,88.98,89.11,88.98,89.08,19200.0,68.789,68.8895,68.789,68.8663,19200.0
2014-05-27 12:50:00,89.06,89.08,89.03,89.08,5900.0,68.8509,68.8663,68.8277,68.8663,5900.0
2014-05-27 12:55:00,89.09,89.12,89.08,89.12,6500.0,68.8741,68.8973,68.8663,68.8973,6500.0
2014-05-27 13:00:00,89.1,89.13,89.08,89.11,14300.0,68.8818,68.905,68.8663,68.8895,14300.0
2014-05-27 13:05:00,89.12,89.12,89.07,89.08,7900.0,68.8973,68.8973,68.8586,68.8663,7900.0
2014-05-27 13:10:00,89.07,89.09,89.05,89.05,8900.0,68.8586,68.8741,68.8431,68.8431,8900.0
2014-05-27 13:15:00,89.06,89.11,89.05,89.09,13600.0,68.8509,68.8895,68.8431,68.8741,13600.0
2014-05-27 13:20:00,89.1,89.12,89.09,89.12,8700.0,68.8818,68.8973,68.8741,68.8973,8700.0
2014-05-27 13:25:00,89.13,89.13,89.09,89.1,10800.0,68.905,68.905,68.8741,68.8818,10800.0
2014-05-27 13:30:00,89.1,89.11,89.06,89.07,8400.0,68.8818,68.8895,68.8509,68.8586,8400.0
2014-05-27 13:35:00,89.08,89.1,89.06,89.08,14200.0,68.8663,68.8818,68.8509,68.8663,14200.0
2014-05-27 13:40:00,89.07,89.09,89.07,89.09,10700.0,68.8586,68.8741,68.8586,68.8741,10700.0
2014-05-27 13:45:00,89.11,89.13,88.99,89.0,26300.0,68.8895,68.905,68.7967,68.8045,26300.0
2014-05-27 13:50:00,89.0,89.01,88.98,88.98,11600.0,68.8045,68.8122,68.789,68.789,11600.0
2014-05-27 13:55:00,88.99,89.0,88.93,88.94,8400.0,68.7967,68.8045,68.7504,68.7581,8400.0
2014-05-27 14:00:00,88.95,88.96,88.94,88.95,11300.0,68.7658,68.7736,68.7581,68.7658,11300.0
2014-05-27 14:05:00,88.94,89.01,88.94,88.99,7800.0,68.7581,68.8122,68.7581,68.7967,7800.0
2014-05-27 14:10:00,89.0,89.01,88.97,88.99,7400.0,68.8045,68.8122,68.7813,68.7967,7400.0
2014-05-27 14:15:00,88.98,89.0,88.98,88.98,2800.0,68.789,68.8045,68.789,68.789,2800.0
2014-05-27 14:20:00,88.98,89.0,88.97,89.0,4800.0,68.789,68.8045,68.7813,68.8045,4800.0
2014-05-27 14:25:00,88.99,89.0,88.93,88.93,13500.0,68.7967,68.8045,68.7504,68.7504,13500.0
2014-05-27 14:30:00,88.94,88.95,88.89,88.9,11000.0,68.7581,68.7658,68.7194,68.7272,11000.0
2014-05-27 14:35:00,88.89,88.9,88.86,88.86,5100.0,68.7194,68.7272,68.6962,68.6962,5100.0
2014-05-27 14:40:00,88.87,88.89,88.85,88.88,6600.0,68.704,68.7194,68.6885,68.7117,6600.0
2014-05-27 14:45:00,88.88,88.88,88.85,88.85,7400.0,68.7117,68.7117,68.6885,68.6885,7400.0
2014-05-27 14:50:00,88.87,88.9,88.86,88.86,5000.0,68.704,68.7272,68.6962,68.6962,5000.0
2014-05-27 14:55:00,88.86,88.88,88.86,88.88,2100.0,68.6962,68.7117,68.6962,68.7117,2100.0
2014-05-27 15:00:00,88.88,88.88,88.86,88.87,6600.0,68.7117,68.7117,68.6962,68.704,6600.0
2014-05-27 15:05:00,88.88,88.88,88.85,88.86,16900.0,68.7117,68.7117,68.6885,68.6962,16900.0
2014-05-27 15:10:00,88.87,88.89,88.85,88.86,10600.0,68.704,68.7194,68.6885,68.6962,10600.0
2014-05-27 15:15:00,88.88,88.9,88.87,88.88,8900.0,68.7117,68.7272,68.704,68.7117,8900.0
2014-05-27 15:20:00,88.88,88.91,88.87,88.9,10800.0,68.7117,68.7349,68.704,68.7272,10800.0
2014-05-27 15:25:00,88.9,88.93,88.89,88.91,7800.0,68.7272,68.7504,68.7194,68.7349,7800.0
2014-05-27 15:30:00,88.91,88.91,88.88,88.89,9100.0,68.7349,68.7349,68.7117,68.7194,9100.0
2014-05-27 15:35:00,88.89,88.9,88.85,88.87,18600.0,68.7194,68.7272,68.6885,68.704,18600.0
2014-05-27 15:40:00,88.86,88.9,88.86,88.89,12200.0,68.6962,68.7272,68.6962,68.7194,12200.0
2014-05-27 15:45:00,88.9,88.99,88.9,88.94,47400.0,68.7272,68.7967,68.7272,68.7581,47400.0
2014-05-27 15:50:00,88.95,88.97,88.94,88.97,37000.0,68.7658,68.7813,68.7581,68.7813,37000.0
2014-05-27 15:55:00,88.97,89.0,88.96,89.0,73600.0,68.7813,68.8045,68.7736,68.8045,73600.0
2014-05-28 09:30:00,88.47,88.95,88.47,88.95,61400.0,68.3947,68.7658,68.3947,68.7658,61400.0
2014-05-28 09:35:00,88.95,89.0,88.69,88.7,35900.0,68.7658,68.8045,68.5648,68.5726,35900.0
2014-05-28 09:40:00,88.67,88.75,88.55,88.57,10700.0,68.5494,68.6112,68.4566,68.4721,10700.0
2014-05-28 09:45:00,88.56,88.62,88.47,88.51,15200.0,68.4643,68.5107,68.3947,68.4257,15200.0
2014-05-28 09:50:00,88.53,88.53,88.38,88.48,26900.0,68.4411,68.4411,68.3252,68.4025,26900.0
2014-05-28 09:55:00,88.49,88.49,88.35,88.43,19700.0,68.4102,68.4102,68.302,68.3638,19700.0
2014-05-28 10:00:00,88.43,88.54,88.38,88.54,8100.0,68.3638,68.4489,68.3252,68.4489,8100.0
2014-05-28 10:05:00,88.53,88.54,88.45,88.47,7900.0,68.4411,68.4489,68.3793,68.3947,7900.0
2014-05-28 10:10:00,88.45,88.51,88.34,88.44,16800.0,68.3793,68.4257,68.2942,68.3716,16800.0
2014-05-28 10:15:00,88.42,88.48,88.38,88.48,14800.0,68.3561,68.4025,68.3252,68.4025,14800.0
2014-05-28 10:20:00,88.46,88.57,88.4,88.57,15100.0,68.387,68.4721,68.3406,68.4721,15100.0
2014-05-28 10:25:00,88.58,88.63,88.54,88.59,13100.0,68.4798,68.5184,68.4489,68.4875,13100.0
2014-05-28 10:30:00,88.62,88.67,88.59,88.6,19400.0,68.5107,68.5494,68.4875,68.4952,19400.0
2014-05-28 10:35:00,88.6,88.63,88.57,88.6,20400.0,68.4952,68.5184,68.4721,68.4952,20400.0
2014-05-28 10:40:00,88.59,88.66,88.56,88.59,25200.0,68.4875,68.5416,68.4643,68.4875,25200.0
2014-05-28 10:45:00,88.58,88.69,88.58,88.65,14700.0,68.4798,68.5648,68.4798,68.5339,14700.0
2014-05-28 10:50:00,88.65,88.82,88.65,88.82,11900.0,68.5339,68.6653,68.5339,68.6653,11900.0
2014-05-28 10:55:00,88.83,88.93,88.8,88.93,18500.0,68.6731,68.7504,68.6499,68.7504,18500.0
2014-05-28 11:00:00,88.93,89.02,88.92,88.99,25000.0,68.7504,68.8199,68.7426,68.7967,25000.0
2014-05-28 11:05:00,88.98,89.09,88.96,89.09,23000.0,68.789,68.8741,68.7736,68.8741,23000.0
2014-05-28 11:10:00,89.08,89.15,89.03,89.07,19500.0,68.8663,68.9204,68.8277,68.8586,19500.0
2014-05-28 11:15:00,89.08,89.1,89.03,89.07,17000.0,68.8663,68.8818,68.8277,68.8586,17000.0
2014-05-28 11:20:00,89.1,89.11,89.06,89.11,16500.0,68.8818,68.8895,68.8509,68.8895,16500.0
2014-05-28 11:25:00,89.1,89.1,89.05,89.06,10200.0,68.8818,68.8818,68.8431,68.8509,10200.0
2014-05-28 11:30:00,89.06,89.11,89.04,89.11,11000.0,68.8509,68.8895,68.8354,68.8895,11000.0
2014-05-28 11:35:00,89.1,89.15,89.09,89.15,4600.0,68.8818,68.9204,68.8741,68.9204,4600.0
2014-05-28 11:40:00,89.13,89.13,89.01,89.08,6000.0,68.905,68.905,68.8122,68.8663,6000.0
2014-05-28 11:45:00,89.08,89.1,89.02,89.06,9000.0,68.8663,68.8818,68.8199,68.8509,9000.0
2014-05-28 11:50:00,89.05,89.08,89.02,89.06,8100.0,68.8431,68.8663,68.8199,68.8509,8100.0
2014-05-28 11:55:00,89.07,89.08,89.05,89.06,6800.0,68.8586,68.8663,68.8431,68.8509,6800.0
2014-05-28 12:00:00,89.08,89.11,89.06,89.11,6600.0,68.8663,68.8895,68.8509,68.8895,6600.0
2014-05-28 12:05:00,89.1,89.15,89.1,89.15,4700.0,68.8818,68.9204,68.8818,68.9204,4700.0
2014-05-28 12:10:00,89.14,89.14,89.1,89.12,5400.0,68.9127,68.9127,68.8818,68.8973,5400.0
2014-05-28 12:15:00,89.12,89.12,89.05,89.1,6500.0,68.8973,68.8973,68.8431,68.8818,6500.0
2014-05-28 12:20:00,89.1,89.15,89.07,89.11,7700.0,68.8818,68.9204,68.8586,68.8895,7700.0
2014-05-28 12:25:00,89.12,89.17,89.11,89.16,5800.0,68.8973,68.9359,68.8895,68.9282,5800.0
2014-05-28 12:30:00,89.14,89.18,89.14,89.16,4800.0,68.9127,68.9436,68.9127,68.9282,4800.0
2014-05-28 12:35:00,89.15,89.16,89.05,89.08,5400.0,68.9204,68.9282,68.8431,68.8663,5400.0
2014-05-28 12:40:00,89.1,89.1,89.03,89.03,4000.0,68.8818,68.8818,68.8277,68.8277,4000.0
2014-05-28 12:45:00,89.04,89.07,89.02,89.07,1600.0,68.8354,68.8586,68.8199,68.8586,1600.0
2014-05-28 12:50:00,89.06,89.06,89.04,89.06,6400.0,68.8509,68.8509,68.8354,68.8509,6400.0
2014-05-28 12:55:00,89.07,89.07,89.05,89.05,4900.0,68.8586,68.8586,68.8431,68.8431,4900.0
2014-05-28 13:00:00,89.05,89.06,89.03,89.03,3800.0,68.8431,68.8509,68.8277,68.8277,3800.0
2014-05-28 13:05:00,89.03,89.07,89.01,89.01,5100.0,68.8277,68.8586,68.8122,68.8122,5100.0
2014-05-28 13:10:00,89.01,89.04,89.01,89.03,4100.0,68.8122,68.8354,68.8122,68.8277,4100.0
2014-05-28 13:15:00,89.03,89.05,89.0,89.03,4500.0,68.8277,68.8431,68.8045,68.8277,4500.0
2014-05-28 13:20:00,89.04,89.06,89.0,89.02,7900.0,68.8354,68.8509,68.8045,68.8199,7900.0
2014-05-28 13:25:00,89.02,89.06,89.01,89.05,4700.0,68.8199,68.8509,68.8122,68.8431,4700.0
2014-05-28 13:30:00,89.07,89.08,89.04,89.06,5500.0,68.8586,68.8663,68.8354,68.8509,5500.0
2014-05-28 13:35:00,89.06,89.08,89.0,89.01,16700.0,68.8509,68.8663,68.8045,68.8122,16700.0
2014-05-28 13:40:00,89.0,89.04,89.0,89.02,11900.0,68.8045,68.8354,68.8045,68.8199,11900.0
2014-05-28 13:45:00,89.0,89.02,88.93,88.94,9200.0,68.8045,68.8199,68.7504,68.7581,9200.0
2014-05-28 13:50:00,88.93,89.05,88.93,89.04,8500.0,68.7504,68.8431,68.7504,68.8354,8500.0
2014-05-28 13:55:00,89.04,89.06,89.03,89.06,4500.0,68.8354,68.8509,68.8277,68.8509,4500.0
2014-05-28 14:00:00,89.05,89.12,89.05,89.1,8800.0,68.8431,68.8973,68.8431,68.8818,8800.0
2014-05-28 14:05:00,89.1,89.11,89.06,89.06,7400.0,68.8818,68.8895,68.8509,68.8509,7400.0
2014-05-28 14:10:00,89.07,89.11,89.05,89.11,6000.0,68.8586,68.8895,68.8431,68.8895,6000.0
2014-05-28 14:15:00,89.1,89.15,89.1,89.14,11500.0,68.8818,68.9204,68.8818,68.9127,11500.0
2014-05-28 14:20:00,89.14,89.2,89.12,89.19,14000.0,68.9127,68.9591,68.8973,68.9514,14000.0
2014-05-28 14:25:00,89.19,89.19,89.17,89.18,11100.0,68.9514,68.9514,68.9359,68.9436,11100.0
2014-05-28 14:30:00,89.18,89.19,89.09,89.13,30400.0,68.9436,68.9514,68.8741,68.905,30400.0
2014-05-28 14:35:00,89.13,89.19,89.13,89.19,5000.0,68.905,68.9514,68.905,68.9514,5000.0
2014-05-28 14:40:00,89.2,89.2,89.18,89.19,8900.0,68.9591,68.9591,68.9436,68.9514,8900.0
2014-05-28 14:45:00,89.2,89.26,89.18,89.26,7800.0,68.9591,69.0055,68.9436,69.0055,7800.0
2014-05-28 14:50:00,89.27,89.3,89.27,89.27,8400.0,69.0132,69.0364,69.0132,69.0132,8400.0
2014-05-28 14:55:00,89.27,89.28,89.26,89.27,10500.0,69.0132,69.0209,69.0055,69.0132,10500.0
2014-05-28 15:00:00,89.26,89.29,89.17,89.17,25300.0,69.0055,69.0287,68.9359,68.9359,25300.0
2014-05-28 15:05:00,89.15,89.19,89.12,89.16,9200.0,68.9204,68.9514,68.8973,68.9282,9200.0
2014-05-28 15:10:00,89.17,89.26,89.14,89.24,18700.0,68.9359,69.0055,68.9127,68.99,18700.0
2014-05-28 15:15:00,89.26,89.26,89.18,89.19,10900.0,69.0055,69.0055,68.9436,68.9514,10900.0
2014-05-28 15:20:00,89.18,89.19,89.12,89.17,11800.0,68.9436,68.9514,68.8973,68.9359,11800.0
2014-05-28 15:25:00,89.16,89.17,89.06,89.07,8500.0,68.9282,68.9359,68.8509,68.8586,8500.0
2014-05-28 15:30:00,89.06,89.2,89.06,89.18,25700.0,68.8509,68.9591,68.8509,68.9436,25700.0
2014-05-28 15:35:00,89.18,89.2,89.12,89.18,13900.0,68.9436,68.9591,68.8973,68.9436,13900.0
2014-05-28 15:40:00,89.18,89.23,89.18,89.2,24400.0,68.9436,68.9823,68.9436,68.9591,24400.0
2014-05-28 15:45:00,89.21,89.24,89.19,89.2,31300.0,68.9668,68.99,68.9514,68.9591,31300.0
2014-05-28 15:50:00,89.2,89.21,89.15,89.15,23300.0,68.9591,68.9668,68.9204,68.9204,23300.0
2014-05-28 15:55:00,89.16,89.2,89.14,89.18,58400.0,68.9282,68.9591,68.9127,68.9436,58400.0
2014-05-29 09:30:00,89.13,89.36,88.89,89.36,42900.0,68.905,69.0828,68.7194,69.0828,42900.0
2014-05-29 09:35:00,89.43,89.45,89.09,89.26,35500.0,69.1369,69.1524,68.8741,69.0055,35500.0
2014-05-29 09:40:00,89.27,89.3,88.9,89.1,13100.0,69.0132,69.0364,68.7272,68.8818,13100.0
2014-05-29 09:45:00,89.15,89.24,89.01,89.04,6100.0,68.9204,68.99,68.8122,68.8354,6100.0
2014-05-29 09:50:00,89.09,89.16,88.99,89.08,4200.0,68.8741,68.9282,68.7967,68.8663,4200.0
2014-05-29 09:55:00,89.04,89.11,88.9,89.07,36300.0,68.8354,68.8895,68.7272,68.8586,36300.0
2014-05-29 10:00:00,89.05,89.12,88.88,88.92,22300.0,68.8431,68.8973,68.7117,68.7426,22300.0
2014-05-29 10:05:00,88.86,88.9,88.8,88.87,10200.0,68.6962,68.7272,68.6499,68.704,10200.0
2014-05-29 10:10:00,88.85,88.94,88.85,88.92,34600.0,68.6885,68.7581,68.6885,68.7426,34600.0
2014-05-29 10:15:00,88.91,88.91,88.84,88.88,5500.0,68.7349,68.7349,68.6808,68.7117,5500.0
2014-05-29 10:20:00,88.89,88.91,88.79,88.8,27100.0,68.7194,68.7349,68.6421,68.6499,27100.0
2014-05-29 10:25:00,88.81,88.95,88.8,88.9,12200.0,68.6576,68.7658,68.6499,68.7272,12200.0
2014-05-29 10:30:00,88.94,88.95,88.88,88.88,5500.0,68.7581,68.7658,68.7117,68.7117,5500.0
2014-05-29 10:35:00,88.89,88.98,88.89,88.93,9700.0,68.7194,68.789,68.7194,68.7504,9700.0
2014-05-29 10:40:00,88.96,89.09,88.89,89.09,22700.0,68.7736,68.8741,68.7194,68.8741,22700.0
2014-05-29 10:45:00,89.1,89.24,89.1,89.21,9900.0,68.8818,68.99,68.8818,68.9668,9900.0
2014-05-29 10:50:00,89.23,89.28,89.2,89.23,10100.0,68.9823,69.0209,68.9591,68.9823,10100.0
2014-05-29 10:55:00,89.21,89.24,89.17,89.2,7000.0,68.9668,68.99,68.9359,68.9591,7000.0
2014-05-29 11:00:00,89.2,89.2,89.05,89.08,12200.0,68.9591,68.9591,68.8431,68.8663,12200.0
2014-05-29 11:05:00,89.04,89.11,89.01,89.1,21900.0,68.8354,68.8895,68.8122,68.8818,21900.0
2014-05-29 11:10:00,89.1,89.11,89.02,89.05,9700.0,68.8818,68.8895,68.8199,68.8431,9700.0
2014-05-29 11:15:00,89.03,89.04,88.99,89.02,6900.0,68.8277,68.8354,68.7967,68.8199,6900.0
2014-05-29 11:20:00,89.02,89.06,89.01,89.04,6800.0,68.8199,68.8509,68.8122,68.8354,6800.0
2014-05-29 11:25:00,89.05,89.06,89.01,89.01,4600.0,68.8431,68.8509,68.8122,68.8122,4600.0
2014-05-29 11:30:00,89.0,89.06,89.0,89.02,5400.0,68.8045,68.8509,68.8045,68.8199,5400.0
2014-05-29 11:35:00,89.03,89.09,89.03,89.07,2500.0,68.8277,68.8741,68.8277,68.8586,2500.0
2014-05-29 11:40:00,89.06,89.06,89.04,89.04,2200.0,68.8509,68.8509,68.8354,68.8354,2200.0
2014-05-29 11:45:00,89.03,89.03,88.98,89.01,8800.0,68.8277,68.8277,68.789,68.8122,8800.0
2014-05-29 11:50:00,89.0,89.0,88.95,88.97,7300.0,68.8045,68.8045,68.7658,68.7813,7300.0
2014-05-29 11:55:00,88.97,88.97,88.94,88.95,5300.0,68.7813,68.7813,68.7581,68.7658,5300.0
2014-05-29 12:00:00,88.95,89.01,88.93,88.99,7400.0,68.7658,68.8122,68.7504,68.7967,7400.0
2014-05-29 12:05:00,89.0,89.0,88.92,88.96,6100.0,68.8045,68.8045,68.7426,68.7736,6100.0
2014-05-29 12:10:00,88.96,88.98,88.94,88.95,4500.0,68.7736,68.789,68.7581,68.7658,4500.0
2014-05-29 12:15:00,88.94,88.98,88.94,88.95,3000.0,68.7581,68.789,68.7581,68.7658,3000.0
2014-05-29 12:20:00,88.94,88.95,88.91,88.95,4200.0,68.7581,68.7658,68.7349,68.7658,4200.0
2014-05-29 12:25:00,88.94,88.95,88.89,88.91,7100.0,68.7581,68.7658,68.7194,68.7349,7100.0
2014-05-29 12:30:00,88.91,88.91,88.87,88.88,10700.0,68.7349,68.7349,68.704,68.7117,10700.0
2014-05-29 12:35:00,88.88,88.97,88.88,88.96,9400.0,68.7117,68.7813,68.7117,68.7736,9400.0
2014-05-29 12:40:00,88.96,89.02,88.96,88.97,5300.0,68.7736,68.8199,68.7736,68.7813,5300.0
2014-05-29 12:45:00,88.98,88.98,88.96,88.96,2000.0,68.789,68.789,68.7736,68.7736,2000.0
2014-05-29 12:50:00,88.96,88.98,88.96,88.97,1700.0,68.7736,68.789,68.7736,68.7813,1700.0
2014-05-29 12:55:00,88.97,88.98,88.94,88.95,6600.0,68.7813,68.789,68.7581,68.7658,6600.0
2014-05-29 13:00:00,88.95,89.0,88.95,88.98,4300.0,68.7658,68.8045,68.7658,68.789,4300.0
2014-05-29 13:05:00,88.98,89.0,88.97,89.0,6200.0,68.789,68.8045,68.7813,68.8045,6200.0
2014-05-29 13:10:00,88.99,89.0,88.97,88.98,4800.0,68.7967,68.8045,68.7813,68.789,4800.0
2014-05-29 13:15:00,88.98,89.0,88.97,88.99,32600.0,68.789,68.8045,68.7813,68.7967,32600.0
2014-05-29 13:20:00,88.99,89.0,88.97,88.99,4700.0,68.7967,68.8045,68.7813,68.7967,4700.0
2014-05-29 13:25:00,88.98,89.0,88.98,89.0,5000.0,68.789,68.8045,68.789,68.8045,5000.0
2014-05-29 13:30:00,89.0,89.0,88.96,88.97,6700.0,68.8045,68.8045,68.7736,68.7813,6700.0
2014-05-29 13:35:00,88.97,89.0,88.97,89.0,3300.0,68.7813,68.8045,68.7813,68.8045,3300.0
2014-05-29 13:40:00,89.0,89.0,88.99,89.0,4800.0,68.8045,68.8045,68.7967,68.8045,4800.0
2014-05-29 13:45:00,89.0,89.0,88.99,89.0,7900.0,68.8045,68.8045,68.7967,68.8045,7900.0
2014-05-29 13:50:00,89.0,89.0,88.99,89.0,7500.0,68.8045,68.8045,68.7967,68.8045,7500.0
2014-05-29 13:55:00,88.99,89.12,88.99,89.05,14500.0,68.7967,68.8973,68.7967,68.8431,14500.0
2014-05-29 14:00:00,89.06,89.14,89.06,89.14,6100.0,68.8509,68.9127,68.8509,68.9127,6100.0
2014-05-29 14:05:00,89.13,89.16,89.12,89.15,5200.0,68.905,68.9282,68.8973,68.9204,5200.0
2014-05-29 14:10:00,89.15,89.16,89.09,89.1,8000.0,68.9204,68.9282,68.8741,68.8818,8000.0
2014-05-29 14:15:00,89.11,89.14,89.1,89.12,3900.0,68.8895,68.9127,68.8818,68.8973,3900.0
2014-05-29 14:20:00,89.11,89.13,89.08,89.12,9000.0,68.8895,68.905,68.8663,68.8973,9000.0
2014-05-29 14:25:00,89.13,89.13,89.09,89.12,6200.0,68.905,68.905,68.8741,68.8973,6200.0
2014-05-29 14:30:00,89.12,89.13,89.11,89.13,5000.0,68.8973,68.905,68.8895,68.905,5000.0
2014-05-29 14:35:00,89.14,89.24,89.14,89.21,10600.0,68.9127,68.99,68.9127,68.9668,10600.0
2014-05-29 14:40:00,89.21,89.22,89.15,89.15,7900.0,68.9668,68.9746,68.9204,68.9204,7900.0
2014-05-29 14:45:00,89.16,89.19,89.16,89.19,4700.0,68.9282,68.9514,68.9282,68.9514,4700.0
2014-05-29 14:50:00,89.19,89.22,89.17,89.21,5700.0,68.9514,68.9746,68.9359,68.9668,5700.0
2014-05-29 14:55:00,89.22,89.25,89.21,89.25,5400.0,68.9746,68.9978,68.9668,68.9978,5400.0
2014-05-29 15:00:00,89.25,89.32,89.24,89.31,12800.0,68.9978,69.0519,68.99,69.0441,12800.0
2014-05-29 15:05:00,89.32,89.36,89.32,89.32,21500.0,69.0519,69.0828,69.0519,69.0519,21500.0
2014-05-29 15:10:00,89.31,89.31,89.24,89.27,11000.0,69.0441,69.0441,68.99,69.0132,11000.0
2014-05-29 15:15:00,89.28,89.29,89.23,89.26,10400.0,69.0209,69.0287,68.9823,69.0055,10400.0
2014-05-29 15:20:00,89.25,89.28,89.25,89.28,9900.0,68.9978,69.0209,68.9978,69.0209,9900.0
2014-05-29 15:25:00,89.28,89.34,89.26,89.33,9900.0,69.0209,69.0673,69.0055,69.0596,9900.0
2014-05-29 15:30:00,89.33,89.36,89.31,89.31,12700.0,69.0596,69.0828,69.0441,69.0441,12700.0
2014-05-29 15:35:00,89.32,89.33,89.26,89.26,10800.0,69.0519,69.0596,69.0055,69.0055,10800.0
2014-05-29 15:40:00,89.26,89.27,89.16,89.22,20100.0,69.0055,69.0132,68.9282,68.9746,20100.0
2014-05-29 15:45:00,89.23,89.31,89.22,89.31,20700.0,68.9823,69.0441,68.9746,69.0441,20700.0
2014-05-29 15:50:00,89.3,89.37,89.29,89.34,49500.0,69.0364,69.0905,69.0287,69.0673,49500.0
2014-05-29 15:55:00,89.35,89.39,89.33,89.37,72100.0,69.0751,69.106,69.0596,69.0905,72100.0
2014-05-30 09:30:00,89.32,89.68,89.21,89.54,43800.0,69.0519,69.3302,68.9668,69.2219,43800.0
2014-05-30 09:35:00,89.55,89.68,89.29,89.38,41100.0,69.2297,69.3302,69.0287,69.0983,41100.0
2014-05-30 09:40:00,89.32,89.38,89.1,89.21,33800.0,69.0519,69.0983,68.8818,68.9668,33800.0
2014-05-30 09:45:00,89.23,89.48,89.23,89.43,21100.0,68.9823,69.1756,68.9823,69.1369,21100.0
2014-05-30 09:50:00,89.39,89.55,89.3,89.49,46900.0,69.106,69.2297,69.0364,69.1833,46900.0
2014-05-30 09:55:00,89.5,89.5,89.37,89.37,7200.0,69.191,69.191,69.0905,69.0905,7200.0
2014-05-30 10:00:00,89.34,89.53,89.34,89.48,11200.0,69.0673,69.2142,69.0673,69.1756,11200.0
2014-05-30 10:05:00,89.47,89.53,89.42,89.51,5400.0,69.1678,69.2142,69.1292,69.1988,5400.0
2014-05-30 10:10:00,89.5,89.54,89.46,89.49,6500.0,69.191,69.2219,69.1601,69.1833,6500.0
2014-05-30 10:15:00,89.5,89.52,89.43,89.49,9000.0,69.191,69.2065,69.1369,69.1833,9000.0
2014-05-30 10:20:00,89.47,89.5,89.37,89.46,7300.0,69.1678,69.191,69.0905,69.1601,7300.0
2014-05-30 10:25:00,89.46,89.5,89.38,89.42,22300.0,69.1601,69.191,69.0983,69.1292,22300.0
2014-05-30 10:30:00,89.42,89.46,89.41,89.44,6200.0,69.1292,69.1601,69.1214,69.1446,6200.0
2014-05-30 10:35:00,89.43,89.46,89.4,89.42,14900.0,69.1369,69.1601,69.1137,69.1292,14900.0
2014-05-30 10:40:00,89.42,89.48,89.36,89.37,11500.0,69.1292,69.1756,69.0828,69.0905,11500.0
2014-05-30 10:45:00,89.37,89.44,89.37,89.42,12400.0,69.0905,69.1446,69.0905,69.1292,12400.0
2014-05-30 10:50:00,89.43,89.43,89.35,89.36,5200.0,69.1369,69.1369,69.0751,69.0828,5200.0
2014-05-30 10:55:00,89.35,89.49,89.35,89.47,12000.0,69.0751,69.1833,69.0751,69.1678,12000.0
2014-05-30 11:00:00,89.48,89.48,89.34,89.34,8200.0,69.1756,69.1756,69.0673,69.0673,8200.0
2014-05-30 11:05:00,89.34,89.39,89.3,89.3,10300.0,69.0673,69.106,69.0364,69.0364,10300.0
2014-05-30 11:10:00,89.29,89.38,89.29,89.38,7700.0,69.0287,69.0983,69.0287,69.0983,7700.0
2014-05-30 11:15:00,89.38,89.4,89.34,89.35,15600.0,69.0983,69.1137,69.0673,69.0751,15600.0
2014-05-30 11:20:00,89.36,89.36,89.23,89.31,19300.0,69.0828,69.0828,68.9823,69.0441,19300.0
2014-05-30 11:25:00,89.33,89.35,89.24,89.29,14000.0,69.0596,69.0751,68.99,69.0287,14000.0
2014-05-30 11:30:00,89.27,89.36,89.27,89.36,8800.0,69.0132,69.0828,69.0132,69.0828,8800.0
2014-05-30 11:35:00,89.37,89.4,89.3,89.3,3700.0,69.0905,69.1137,69.0364,69.0364,3700.0
2014-05-30 11:40:00,89.32,89.37,89.29,89.31,7900.0,69.0519,69.0905,69.0287,69.0441,7900.0
2014-05-30 11:45:00,89.33,89.36,89.28,89.35,3300.0,69.0596,69.0828,69.0209,69.0751,3300.0
2014-05-30 11:50:00,89.36,89.42,89.36,89.4,6500.0,69.0828,69.1292,69.0828,69.1137,6500.0
2014-05-30 11:55:00,89.39,89.48,89.37,89.43,7100.0,69.106,69.1756,69.0905,69.1369,7100.0
2014-05-30 12:00:00,89.4,89.42,89.34,89.39,4600.0,69.1137,69.1292,69.0673,69.106,4600.0
2014-05-30 12:05:00,89.4,89.42,89.31,89.33,6000.0,69.1137,69.1292,69.0441,69.0596,6000.0
2014-05-30 12:10:00,89.35,89.38,89.32,89.32,4100.0,69.0751,69.0983,69.0519,69.0519,4100.0
2014-05-30 12:15:00,89.31,89.36,89.28,89.36,5600.0,69.0441,69.0828,69.0209,69.0828,5600.0
2014-05-30 12:20:00,89.37,89.42,89.36,89.38,6400.0,69.0905,69.1292,69.0828,69.0983,6400.0
2014-05-30 12:25:00,89.37,89.37,89.33,89.36,5000.0,69.0905,69.0905,69.0596,69.0828,5000.0
2014-05-30 12:30:00,89.35,89.36,89.29,89.29,6200.0,69.0751,69.0828,69.0287,69.0287,6200.0
2014-05-30 12:35:00,89.28,89.31,89.26,89.26,3000.0,69.0209,69.0441,69.0055,69.0055,3000.0
2014-05-30 12:40:00,89.26,89.27,89.22,89.26,4500.0,69.0055,69.0132,68.9746,69.0055,4500.0
2014-05-30 12:45:00,89.28,89.28,89.24,89.26,2300.0,69.0209,69.0209,68.99,69.0055,2300.0
2014-05-30 12:50:00,89.27,89.32,89.26,89.26,6200.0,69.0132,69.0519,69.0055,69.0055,6200.0
2014-05-30 12:55:00,89.27,89.29,89.27,89.29,2000.0,69.0132,69.0287,69.0132,69.0287,2000.0
2014-05-30 13:00:00,89.31,89.36,89.31,89.36,3400.0,69.0441,69.0828,69.0441,69.0828,3400.0
2014-05-30 13:05:00,89.37,89.4,89.37,89.38,2800.0,69.0905,69.1137,69.0905,69.0983,2800.0
2014-05-30 13:10:00,89.38,89.4,89.36,89.38,4600.0,69.0983,69.1137,69.0828,69.0983,4600.0
2014-05-30 13:15:00,89.37,89.41,89.35,89.35,4500.0,69.0905,69.1214,69.0751,69.0751,4500.0
2014-05-30 13:20:00,89.34,89.38,89.33,89.33,3300.0,69.0673,69.0983,69.0596,69.0596,3300.0
2014-05-30 13:25:00,89.34,89.37,89.27,89.29,8800.0,69.0673,69.0905,69.0132,69.0287,8800.0
2014-05-30 13:30:00,89.29,89.36,89.28,89.33,4700.0,69.0287,69.0828,69.0209,69.0596,4700.0
2014-05-30 13:35:00,89.32,89.33,89.26,89.28,2900.0,69.0519,69.0596,69.0055,69.0209,2900.0
2014-05-30 13:40:00,89.28,89.33,89.25,89.27,8400.0,69.0209,69.0596,68.9978,69.0132,8400.0
2014-05-30 13:45:00,89.27,89.32,89.25,89.32,5500.0,69.0132,69.0519,68.9978,69.0519,5500.0
2014-05-30 13:50:00,89.32,89.45,89.32,89.45,10800.0,69.0519,69.1524,69.0519,69.1524,10800.0
2014-05-30 13:55:00,89.42,89.46,89.42,89.43,6900.0,69.1292,69.1601,69.1292,69.1369,6900.0
2014-05-30 14:00:00,89.43,89.44,89.42,89.43,8200.0,69.1369,69.1446,69.1292,69.1369,8200.0
2014-05-30 14:05:00,89.43,89.46,89.41,89.45,13300.0,69.1369,69.1601,69.1214,69.1524,13300.0
2014-05-30 14:10:00,89.45,89.46,89.44,89.44,9200.0,69.1524,69.1601,69.1446,69.1446,9200.0
2014-05-30 14:15:00,89.45,89.5,89.44,89.49,7800.0,69.1524,69.191,69.1446,69.1833,7800.0
2014-05-30 14:20:00,89.49,89.51,89.49,89.51,4700.0,69.1833,69.1988,69.1833,69.1988,4700.0
2014-05-30 14:25:00,89.51,89.51,89.47,89.48,6600.0,69.1988,69.1988,69.1678,69.1756,6600.0
2014-05-30 14:30:00,89.48,89.5,89.47,89.48,8300.0,69.1756,69.191,69.1678,69.1756,8300.0
2014-05-30 14:35:00,89.48,89.56,89.48,89.55,20100.0,69.1756,69.2374,69.1756,69.2297,20100.0
2014-05-30 14:40:00,89.55,89.56,89.51,89.52,12900.0,69.2297,69.2374,69.1988,69.2065,12900.0
2014-05-30 14:45:00,89.52,89.54,89.52,89.53,9100.0,69.2065,69.2219,69.2065,69.2142,9100.0
2014-05-30 14:50:00,89.53,89.55,89.51,89.52,5900.0,69.2142,69.2297,69.1988,69.2065,5900.0
2014-05-30 14:55:00,89.53,89.54,89.41,89.41,15500.0,69.2142,69.2219,69.1214,69.1214,15500.0
2014-05-30 15:00:00,89.41,89.44,89.4,89.4,9200.0,69.1214,69.1446,69.1137,69.1137,9200.0
2014-05-30 15:05:00,89.41,89.42,89.33,89.34,6900.0,69.1214,69.1292,69.0596,69.0673,6900.0
2014-05-30 15:10:00,89.33,89.4,89.33,89.4,7100.0,69.0596,69.1137,69.0596,69.1137,7100.0
2014-05-30 15:15:00,89.39,89.41,89.36,89.41,6100.0,69.106,69.1214,69.0828,69.1214,6100.0
2014-05-30 15:20:00,89.41,89.48,89.41,89.41,8500.0,69.1214,69.1756,69.1214,69.1214,8500.0
2014-05-30 15:25:00,89.43,89.45,89.37,89.44,9300.0,69.1369,69.1524,69.0905,69.1446,9300.0
2014-05-30 15:30:00,89.45,89.48,89.41,89.47,12800.0,69.1524,69.1756,69.1214,69.1678,12800.0
2014-05-30 15:35:00,89.48,89.51,89.41,89.42,15900.0,69.1756,69.1988,69.1214,69.1292,15900.0
2014-05-30 15:40:00,89.44,89.47,89.41,89.42,17500.0,69.1446,69.1678,69.1214,69.1292,17500.0
2014-05-30 15:45:00,89.43,89.56,89.42,89.55,73200.0,69.1369,69.2374,69.1292,69.2297,73200.0
2014-05-30 15:50:00,89.55,89.64,89.53,89.63,78800.0,69.2297,69.2993,69.2142,69.2915,78800.0
2014-05-30 15:55:00,89.63,89.73,89.63,89.66,190400.0,69.2915,69.3688,69.2915,69.3147,190400.0
2014-06-02 09:30:00,89.67,89.78,89.16,89.25,73200.0,69.3224,69.4075,68.9282,68.9978,73200.0
2014-06-02 09:35:00,89.34,89.38,89.16,89.31,89700.0,69.0673,69.0983,68.9282,69.0441,89700.0
2014-06-02 09:40:00,89.31,89.4,89.14,89.27,28500.0,69.0441,69.1137,68.9127,69.0132,28500.0
2014-06-02 09:45:00,89.26,89.35,89.07,89.11,51600.0,69.0055,69.0751,68.8586,68.8895,51600.0
2014-06-02 09:50:00,89.1,89.13,88.95,89.02,44200.0,68.8818,68.905,68.7658,68.8199,44200.0
2014-06-02 09:55:00,89.02,89.02,88.9,88.92,14900.0,68.8199,68.8199,68.7272,68.7426,14900.0
2014-06-02 10:00:00,88.9,88.93,88.67,88.67,48700.0,68.7272,68.7504,68.5494,68.5494,48700.0
2014-06-02 10:05:00,88.68,88.77,88.59,88.59,41500.0,68.5571,68.6267,68.4875,68.4875,41500.0
2014-06-02 10:10:00,88.6,88.64,88.57,88.58,21500.0,68.4952,68.5262,68.4721,68.4798,21500.0
2014-06-02 10:15:00,88.58,88.64,88.57,88.62,16100.0,68.4798,68.5262,68.4721,68.5107,16100.0
2014-06-02 10:20:00,88.62,88.63,88.55,88.56,11800.0,68.5107,68.5184,68.4566,68.4643,11800.0
2014-06-02 10:25:00,88.57,88.59,88.41,88.58,30500.0,68.4721,68.4875,68.3484,68.4798,30500.0
2014-06-02 10:30:00,88.58,88.6,88.58,88.59,25200.0,68.4798,68.4952,68.4798,68.4875,25200.0
2014-06-02 10:35:00,88.6,88.6,88.58,88.59,20700.0,68.4952,68.4952,68.4798,68.4875,20700.0
2014-06-02 10:40:00,88.59,88.6,88.56,88.59,32900.0,68.4875,68.4952,68.4643,68.4875,32900.0
2014-06-02 10:45:00,88.6,88.6,88.59,88.6,12700.0,68.4952,68.4952,68.4875,68.4952,12700.0
2014-06-02 10:50:00,88.6,88.6,88.56,88.6,21600.0,68.4952,68.4952,68.4643,68.4952,21600.0
2014-06-02 10:55:00,88.6,88.65,88.58,88.65,19900.0,68.4952,68.5339,68.4798,68.5339,19900.0
2014-06-02 11:00:00,88.65,88.65,88.6,88.65,22900.0,68.5339,68.5339,68.4952,68.5339,22900.0
2014-06-02 11:05:00,88.64,88.77,88.64,88.75,28300.0,68.5262,68.6267,68.5262,68.6112,28300.0
2014-06-02 11:10:00,88.74,88.76,88.64,88.66,16900.0,68.6035,68.6189,68.5262,68.5416,16900.0
2014-06-02 11:15:00,88.66,88.66,88.61,88.63,25200.0,68.5416,68.5416,68.503,68.5184,25200.0
2014-06-02 11:20:00,88.63,88.67,88.63,88.65,20800.0,68.5184,68.5494,68.5184,68.5339,20800.0
2014-06-02 11:25:00,88.65,88.66,88.53,88.54,34200.0,68.5339,68.5416,68.4411,68.4489,34200.0
2014-06-02 11:30:00,88.54,88.54,88.45,88.46,27100.0,68.4489,68.4489,68.3793,68.387,27100.0
2014-06-02 11:35:00,88.45,88.45,88.31,88.32,27100.0,68.3793,68.3793,68.2711,68.2788,27100.0
2014-06-02 11:40:00,88.32,88.4,88.31,88.36,15300.0,68.2788,68.3406,68.2711,68.3097,15300.0
2014-06-02 11:45:00,88.36,88.39,88.35,88.38,6900.0,68.3097,68.3329,68.302,68.3252,6900.0
2014-06-02 11:50:00,88.38,88.39,88.34,88.38,14000.0,68.3252,68.3329,68.2942,68.3252,14000.0
2014-06-02 11:55:00,88.37,88.49,88.36,88.47,20400.0,68.3174,68.4102,68.3097,68.3947,20400.0
2014-06-02 12:00:00,88.47,88.48,88.43,88.46,15700.0,68.3947,68.4025,68.3638,68.387,15700.0
2014-06-02 12:05:00,88.45,88.52,88.45,88.47,17600.0,68.3793,68.4334,68.3793,68.3947,17600.0
2014-06-02 12:10:00,88.49,88.52,88.4,88.4,16800.0,68.4102,68.4334,68.3406,68.3406,16800.0
2014-06-02 12:15:00,88.41,88.41,88.36,88.37,8900.0,68.3484,68.3484,68.3097,68.3174,8900.0
2014-06-02 12:20:00,88.38,88.39,88.36,88.38,7300.0,68.3252,68.3329,68.3097,68.3252,7300.0
2014-06-02 12:25:00,88.38,88.38,88.23,88.23,31600.0,68.3252,68.3252,68.2092,68.2092,31600.0
2014-06-02 12:30:00,88.25,88.26,88.22,88.24,32300.0,68.2247,68.2324,68.2015,68.2169,32300.0
2014-06-02 12:35:00,88.23,88.24,88.17,88.2,20500.0,68.2092,68.2169,68.1628,68.186,20500.0
2014-06-02 12:40:00,88.2,88.23,88.17,88.23,13500.0,68.186,68.2092,68.1628,68.2092,13500.0
2014-06-02 12:45:00,88.22,88.22,88.17,88.18,12200.0,68.2015,68.2015,68.1628,68.1706,12200.0
2014-06-02 12:50:00,88.18,88.22,88.18,88.21,8900.0,68.1706,68.2015,68.1706,68.1937,8900.0
2014-06-02 12:55:00,88.22,88.22,88.2,88.2,6300.0,68.2015,68.2015,68.186,68.186,6300.0
2014-06-02 13:00:00,88.22,88.22,88.19,88.22,5200.0,68.2015,68.2015,68.1783,68.2015,5200.0
2014-06-02 13:05:00,88.22,88.34,88.21,88.33,16200.0,68.2015,68.2942,68.1937,68.2865,16200.0
2014-06-02 13:10:00,88.33,88.4,88.33,88.4,16100.0,68.2865,68.3406,68.2865,68.3406,16100.0
2014-06-02 13:15:00,88.4,88.4,88.34,88.34,28200.0,68.3406,68.3406,68.2942,68.2942,28200.0
2014-06-02 13:20:00,88.36,88.39,88.27,88.39,51200.0,68.3097,68.3329,68.2401,68.3329,51200.0
2014-06-02 13:25:00,88.39,88.42,88.37,88.4,12100.0,68.3329,68.3561,68.3174,68.3406,12100.0
2014-06-02 13:30:00,88.4,88.4,88.37,88.39,14100.0,68.3406,68.3406,68.3174,68.3329,14100.0
2014-06-02 13:35:00,88.39,88.4,88.33,88.34,25700.0,68.3329,68.3406,68.2865,68.2942,25700.0
2014-06-02 13:40:00,88.34,88.4,88.33,88.33,18500.0,68.2942,68.3406,68.2865,68.2865,18500.0
2014-06-02 13:45:00,88.34,88.35,88.31,88.32,7300.0,68.2942,68.302,68.2711,68.2788,7300.0
2014-06-02 13:50:00,88.33,88.34,88.29,88.3,11900.0,68.2865,68.2942,68.2556,68.2633,11900.0
2014-06-02 13:55:00,88.31,88.37,88.31,88.37,7800.0,68.2711,68.3174,68.2711,68.3174,7800.0
2014-06-02 14:00:00,88.38,88.44,88.37,88.39,16000.0,68.3252,68.3716,68.3174,68.3329,16000.0
2014-06-02 14:05:00,88.39,88.41,88.38,88.4,9100.0,68.3329,68.3484,68.3252,68.3406,9100.0
2014-06-02 14:10:00,88.41,88.47,88.4,88.45,15200.0,68.3484,68.3947,68.3406,68.3793,15200.0
2014-06-02 14:15:00,88.44,88.44,88.38,88.39,13600.0,68.3716,68.3716,68.3252,68.3329,13600.0
2014-06-02 14:20:00,88.38,88.4,88.36,88.38,18200.0,68.3252,68.3406,68.3097,68.3252,18200.0
2014-06-02 14:25:00,88.38,88.52,88.38,88.49,12100.0,68.3252,68.4334,68.3252,68.4102,12100.0
2014-06-02 14:30:00,88.47,88.52,88.46,88.47,8400.0,68.3947,68.4334,68.387,68.3947,8400.0
2014-06-02 14:35:00,88.45,88.46,88.37,88.38,28400.0,68.3793,68.387,68.3174,68.3252,28400.0
2014-06-02 14:40:00,88.38,88.38,88.27,88.28,29500.0,68.3252,68.3252,68.2401,68.2479,29500.0
2014-06-02 14:45:00,88.28,88.28,88.17,88.19,25700.0,68.2479,68.2479,68.1628,68.1783,25700.0
2014-06-02 14:50:00,88.19,88.27,88.18,88.27,8100.0,68.1783,68.2401,68.1706,68.2401,8100.0
2014-06-02 14:55:00,88.27,88.33,88.25,88.25,13400.0,68.2401,68.2865,68.2247,68.2247,13400.0
2014-06-02 15:00:00,88.26,88.29,88.23,88.28,16500.0,68.2324,68.2556,68.2092,68.2479,16500.0
2014-06-02 15:05:00,88.28,88.34,88.28,88.32,20900.0,68.2479,68.2942,68.2479,68.2788,20900.0
2014-06-02 15:10:00,88.31,88.35,88.29,88.31,27200.0,68.2711,68.302,68.2556,68.2711,27200.0
2014-06-02 15:15:00,88.33,88.4,88.33,88.37,19800.0,68.2865,68.3406,68.2865,68.3174,19800.0
2014-06-02 15:20:00,88.38,88.4,88.36,88.4,56500.0,68.3252,68.3406,68.3097,68.3406,56500.0
2014-06-02 15:25:00,88.4,88.41,88.34,88.4,45600.0,68.3406,68.3484,68.2942,68.3406,45600.0
2014-06-02 15:30:00,88.4,88.44,88.38,88.39,47800.0,68.3406,68.3716,68.3252,68.3329,47800.0
2014-06-02 15:35:00,88.39,88.45,88.38,88.45,28900.0,68.3329,68.3793,68.3252,68.3793,28900.0
2014-06-02 15:40:00,88.45,88.45,88.38,88.43,28300.0,68.3793,68.3793,68.3252,68.3638,28300.0
2014-06-02 15:45:00,88.43,88.5,88.42,88.48,38700.0,68.3638,68.4179,68.3561,68.4025,38700.0
2014-06-02 15:50:00,88.48,88.48,88.43,88.44,51000.0,68.4025,68.4025,68.3638,68.3716,51000.0
2014-06-02 15:55:00,88.44,88.44,88.33,88.39,94800.0,68.3716,68.3716,68.2865,68.3329,94800.0
2014-06-03 09:30:00,88.39,88.64,88.39,88.54,39400.0,68.3329,68.5262,68.3329,68.4489,39400.0
2014-06-03 09:35:00,88.52,88.53,88.43,88.47,26100.0,68.4334,68.4411,68.3638,68.3947,26100.0
2014-06-03 09:40:00,88.45,88.7,88.4,88.59,27500.0,68.3793,68.5726,68.3406,68.4875,27500.0
2014-06-03 09:45:00,88.6,88.65,88.51,88.54,14900.0,68.4952,68.5339,68.4257,68.4489,14900.0
2014-06-03 09:50:00,88.58,88.64,88.51,88.6,28000.0,68.4798,68.5262,68.4257,68.4952,28000.0
2014-06-03 09:55:00,88.63,88.74,88.63,88.68,13500.0,68.5184,68.6035,68.5184,68.5571,13500.0
2014-06-03 10:00:00,88.68,88.71,88.59,88.65,20000.0,68.5571,68.5803,68.4875,68.5339,20000.0
2014-06-03 10:05:00,88.64,88.64,88.49,88.56,17000.0,68.5262,68.5262,68.4102,68.4643,17000.0
2014-06-03 10:10:00,88.57,88.6,88.53,88.59,6500.0,68.4721,68.4952,68.4411,68.4875,6500.0
2014-06-03 10:15:00,88.6,88.66,88.54,88.59,50700.0,68.4952,68.5416,68.4489,68.4875,50700.0
2014-06-03 10:20:00,88.59,88.61,88.57,88.61,14400.0,68.4875,68.503,68.4721,68.503,14400.0
2014-06-03 10:25:00,88.61,88.62,88.56,88.6,6600.0,68.503,68.5107,68.4643,68.4952,6600.0
2014-06-03 10:30:00,88.6,88.64,88.57,88.6,8400.0,68.4952,68.5262,68.4721,68.4952,8400.0
2014-06-03 10:35:00,88.62,88.67,88.61,88.65,19400.0,68.5107,68.5494,68.503,68.5339,19400.0
2014-06-03 10:40:00,88.66,88.69,88.58,88.58,17500.0,68.5416,68.5648,68.4798,68.4798,17500.0
2014-06-03 10:45:00,88.56,88.64,88.55,88.56,21000.0,68.4643,68.5262,68.4566,68.4643,21000.0
2014-06-03 10:50:00,88.57,88.62,88.57,88.61,8100.0,68.4721,68.5107,68.4721,68.503,8100.0
2014-06-03 10:55:00,88.6,88.66,88.6,88.66,6500.0,68.4952,68.5416,68.4952,68.5416,6500.0
2014-06-03 11:00:00,88.67,88.68,88.63,88.65,8500.0,68.5494,68.5571,68.5184,68.5339,8500.0
2014-06-03 11:05:00,88.65,88.83,88.65,88.83,8000.0,68.5339,68.6731,68.5339,68.6731,8000.0
2014-06-03 11:10:00,88.85,88.86,88.69,88.77,20500.0,68.6885,68.6962,68.5648,68.6267,20500.0
2014-06-03 11:15:00,88.8,88.8,88.69,88.76,22800.0,68.6499,68.6499,68.5648,68.6189,22800.0
2014-06-03 11:20:00,88.76,88.77,88.75,88.76,20000.0,68.6189,68.6267,68.6112,68.6189,20000.0
2014-06-03 11:25:00,88.77,88.77,88.69,88.73,12000.0,68.6267,68.6267,68.5648,68.5957,12000.0
2014-06-03 11:30:00,88.75,88.78,88.71,88.74,21300.0,68.6112,68.6344,68.5803,68.6035,21300.0
2014-06-03 11:35:00,88.74,88.76,88.73,88.74,14200.0,68.6035,68.6189,68.5957,68.6035,14200.0
2014-06-03 11:40:00,88.73,88.73,88.66,88.67,8300.0,68.5957,68.5957,68.5416,68.5494,8300.0
2014-06-03 11:45:00,88.68,88.68,88.62,88.64,15800.0,68.5571,68.5571,68.5107,68.5262,15800.0
2014-06-03 11:50:00,88.66,88.7,88.66,88.7,3100.0,68.5416,68.5726,68.5416,68.5726,3100.0
2014-06-03 11:55:00,88.7,88.8,88.7,88.8,14800.0,68.5726,68.6499,68.5726,68.6499,14800.0
2014-06-03 12:00:00,88.8,88.86,88.74,88.84,24200.0,68.6499,68.6962,68.6035,68.6808,24200.0
2014-06-03 12:05:00,88.86,88.89,88.84,88.88,20800.0,68.6962,68.7194,68.6808,68.7117,20800.0
2014-06-03 12:10:00,88.89,88.89,88.85,88.87,15400.0,68.7194,68.7194,68.6885,68.704,15400.0
2014-06-03 12:15:00,88.86,88.88,88.85,88.87,10300.0,68.6962,68.7117,68.6885,68.704,10300.0
2014-06-03 12:20:00,88.88,88.88,88.83,88.85,8600.0,68.7117,68.7117,68.6731,68.6885,8600.0
2014-06-03 12:25:00,88.84,88.85,88.77,88.83,16600.0,68.6808,68.6885,68.6267,68.6731,16600.0
2014-06-03 12:30:00,88.83,88.83,88.77,88.78,5400.0,68.6731,68.6731,68.6267,68.6344,5400.0
2014-06-03 12:35:00,88.78,88.82,88.78,88.82,7200.0,68.6344,68.6653,68.6344,68.6653,7200.0
2014-06-03 12:40:00,88.81,88.82,88.78,88.79,5400.0,68.6576,68.6653,68.6344,68.6421,5400.0
2014-06-03 12:45:00,88.79,88.83,88.79,88.8,10500.0,68.6421,68.6731,68.6421,68.6499,10500.0
2014-06-03 12:50:00,88.79,88.79,88.68,88.71,6700.0,68.6421,68.6421,68.5571,68.5803,6700.0
2014-06-03 12:55:00,88.71,88.76,88.71,88.76,6800.0,68.5803,68.6189,68.5803,68.6189,6800.0
2014-06-03 13:00:00,88.77,88.77,88.74,88.77,13600.0,68.6267,68.6267,68.6035,68.6267,13600.0
2014-06-03 13:05:00,88.76,88.76,88.74,88.74,6000.0,68.6189,68.6189,68.6035,68.6035,6000.0
2014-06-03 13:10:00,88.73,88.76,88.71,88.76,7300.0,68.5957,68.6189,68.5803,68.6189,7300.0
2014-06-03 13:15:00,88.76,88.78,88.74,88.74,7300.0,68.6189,68.6344,68.6035,68.6035,7300.0
2014-06-03 13:20:00,88.75,88.77,88.73,88.75,5700.0,68.6112,68.6267,68.5957,68.6112,5700.0
2014-06-03 13:25:00,88.75,88.75,88.71,88.73,5500.0,68.6112,68.6112,68.5803,68.5957,5500.0
2014-06-03 13:30:00,88.72,88.76,88.72,88.74,5300.0,68.588,68.6189,68.588,68.6035,5300.0
2014-06-03 13:35:00,88.74,88.77,88.73,88.77,3800.0,68.6035,68.6267,68.5957,68.6267,3800.0
2014-06-03 13:40:00,88.77,88.78,88.7,88.71,5700.0,68.6267,68.6344,68.5726,68.5803,5700.0
2014-06-03 13:45:00,88.72,88.74,88.71,88.74,5000.0,68.588,68.6035,68.5803,68.6035,5000.0
2014-06-03 13:50:00,88.73,88.78,88.73,88.76,9100.0,68.5957,68.6344,68.5957,68.6189,9100.0
2014-06-03 13:55:00,88.78,88.79,88.77,88.79,2500.0,68.6344,68.6421,68.6267,68.6421,2500.0
2014-06-03 14:00:00,88.78,88.82,88.78,88.78,12500.0,68.6344,68.6653,68.6344,68.6344,12500.0
2014-06-03 14:05:00,88.77,88.78,88.75,88.75,6000.0,68.6267,68.6344,68.6112,68.6112,6000.0
2014-06-03 14:10:00,88.74,88.74,88.67,88.69,4100.0,68.6035,68.6035,68.5494,68.5648,4100.0
2014-06-03 14:15:00,88.69,88.7,88.64,88.67,7600.0,68.5648,68.5726,68.5262,68.5494,7600.0
2014-06-03 14:20:00,88.68,88.69,88.6,88.6,7300.0,68.5571,68.5648,68.4952,68.4952,7300.0
2014-06-03 14:25:00,88.61,88.62,88.55,88.56,12300.0,68.503,68.5107,68.4566,68.4643,12300.0
2014-06-03 14:30:00,88.56,88.56,88.52,88.54,9600.0,68.4643,68.4643,68.4334,68.4489,9600.0
2014-06-03 14:35:00,88.54,88.68,88.54,88.67,10000.0,68.4489,68.5571,68.4489,68.5494,10000.0
2014-06-03 14:40:00,88.68,88.75,88.67,88.74,6800.0,68.5571,68.6112,68.5494,68.6035,6800.0
2014-06-03 14:45:00,88.74,88.76,88.71,88.71,7800.0,68.6035,68.6189,68.5803,68.5803,7800.0
2014-06-03 14:50:00,88.71,88.76,88.7,88.75,6300.0,68.5803,68.6189,68.5726,68.6112,6300.0
2014-06-03 14:55:00,88.73,88.76,88.73,88.74,4900.0,68.5957,68.6189,68.5957,68.6035,4900.0
2014-06-03 15:00:00,88.74,88.74,88.66,88.67,5900.0,68.6035,68.6035,68.5416,68.5494,5900.0
2014-06-03 15:05:00,88.67,88.67,88.59,88.59,9000.0,68.5494,68.5494,68.4875,68.4875,9000.0
2014-06-03 15:10:00,88.59,88.6,88.59,88.59,7600.0,68.4875,68.4952,68.4875,68.4875,7600.0
2014-06-03 15:15:00,88.6,88.61,88.59,88.61,11800.0,68.4952,68.503,68.4875,68.503,11800.0
2014-06-03 15:20:00,88.61,88.62,88.61,88.62,7100.0,68.503,68.5107,68.503,68.5107,7100.0
2014-06-03 15:25:00,88.62,88.62,88.58,88.59,15900.0,68.5107,68.5107,68.4798,68.4875,15900.0
2014-06-03 15:30:00,88.59,88.63,88.59,88.63,21700.0,68.4875,68.5184,68.4875,68.5184,21700.0
2014-06-03 15:35:00,88.63,88.67,88.63,88.67,16100.0,68.5184,68.5494,68.5184,68.5494,16100.0
2014-06-03 15:40:00,88.67,88.67,88.59,88.59,26500.0,68.5494,68.5494,68.4875,68.4875,26500.0
2014-06-03 15:45:00,88.6,88.7,88.6,88.68,26400.0,68.4952,68.5726,68.4952,68.5571,26400.0
2014-06-03 15:50:00,88.68,88.71,88.66,88.7,21100.0,68.5571,68.5803,68.5416,68.5726,21100.0
2014-06-03 15:55:00,88.7,88.72,88.68,88.71,40200.0,68.5726,68.588,68.5571,68.5803,40200.0
2014-06-04 09:30:00,88.72,89.09,88.36,88.51,82400.0,68.588,68.8741,68.3097,68.4257,82400.0
2014-06-04 09:35:00,88.49,88.66,88.47,88.6,49100.0,68.4102,68.5416,68.3947,68.4952,49100.0
2014-06-04 09:40:00,88.55,88.63,88.45,88.61,11300.0,68.4566,68.5184,68.3793,68.503,11300.0
2014-06-04 09:45:00,88.59,88.62,88.53,88.53,10000.0,68.4875,68.5107,68.4411,68.4411,10000.0
2014-06-04 09:50:00,88.58,88.58,88.42,88.55,25700.0,68.4798,68.4798,68.3561,68.4566,25700.0
2014-06-04 09:55:00,88.54,88.59,88.45,88.45,33200.0,68.4489,68.4875,68.3793,68.3793,33200.0
2014-06-04 10:00:00,88.46,88.52,88.45,88.48,30100.0,68.387,68.4334,68.3793,68.4025,30100.0
2014-06-04 10:05:00,88.49,88.49,88.38,88.39,21100.0,68.4102,68.4102,68.3252,68.3329,21100.0
2014-06-04 10:10:00,88.4,88.5,88.39,88.49,10100.0,68.3406,68.4179,68.3329,68.4102,10100.0
2014-06-04 10:15:00,88.47,88.5,88.41,88.45,10200.0,68.3947,68.4179,68.3484,68.3793,10200.0
2014-06-04 10:20:00,88.44,88.47,88.42,88.44,6400.0,68.3716,68.3947,68.3561,68.3716,6400.0
2014-06-04 10:25:00,88.44,88.45,88.41,88.42,4200.0,68.3716,68.3793,68.3484,68.3561,4200.0
2014-06-04 10:30:00,88.42,88.43,88.38,88.41,13500.0,68.3561,68.3638,68.3252,68.3484,13500.0
2014-06-04 10:35:00,88.41,88.47,88.4,88.46,9500.0,68.3484,68.3947,68.3406,68.387,9500.0
2014-06-04 10:40:00,88.46,88.46,88.36,88.45,15300.0,68.387,68.387,68.3097,68.3793,15300.0
2014-06-04 10:45:00,88.45,88.48,88.45,88.48,9200.0,68.3793,68.4025,68.3793,68.4025,9200.0
2014-06-04 10:50:00,88.48,88.48,88.4,88.46,29600.0,68.4025,68.4025,68.3406,68.387,29600.0
2014-06-04 10:55:00,88.48,88.48,88.45,88.46,8500.0,68.4025,68.4025,68.3793,68.387,8500.0
2014-06-04 11:00:00,88.46,88.49,88.46,88.48,6700.0,68.387,68.4102,68.387,68.4025,6700.0
2014-06-04 11:05:00,88.5,88.52,88.43,88.44,10600.0,68.4179,68.4334,68.3638,68.3716,10600.0
2014-06-04 11:10:00,88.45,88.46,88.45,88.45,1400.0,68.3793,68.387,68.3793,68.3793,1400.0
2014-06-04 11:15:00,88.46,88.48,88.41,88.42,17100.0,68.387,68.4025,68.3484,68.3561,17100.0
2014-06-04 11:20:00,88.42,88.46,88.41,88.44,7900.0,68.3561,68.387,68.3484,68.3716,7900.0
2014-06-04 11:25:00,88.44,88.46,88.43,88.46,6300.0,68.3716,68.387,68.3638,68.387,6300.0
2014-06-04 11:30:00,88.46,88.46,88.41,88.42,7400.0,68.387,68.387,68.3484,68.3561,7400.0
2014-06-04 11:35:00,88.42,88.42,88.36,88.36,4600.0,68.3561,68.3561,68.3097,68.3097,4600.0
2014-06-04 11:40:00,88.36,88.38,88.35,88.37,5400.0,68.3097,68.3252,68.302,68.3174,5400.0
2014-06-04 11:45:00,88.37,88.37,88.33,88.34,6500.0,68.3174,68.3174,68.2865,68.2942,6500.0
2014-06-04 11:50:00,88.34,88.35,88.32,88.32,6800.0,68.2942,68.302,68.2788,68.2788,6800.0
2014-06-04 11:55:00,88.32,88.34,88.31,88.31,13300.0,68.2788,68.2942,68.2711,68.2711,13300.0
2014-06-04 12:00:00,88.31,88.42,88.31,88.42,8000.0,68.2711,68.3561,68.2711,68.3561,8000.0
2014-06-04 12:05:00,88.41,88.43,88.39,88.42,6100.0,68.3484,68.3638,68.3329,68.3561,6100.0
2014-06-04 12:10:00,88.4,88.4,88.37,88.37,3400.0,68.3406,68.3406,68.3174,68.3174,3400.0
2014-06-04 12:15:00,88.36,88.37,88.33,88.34,7100.0,68.3097,68.3174,68.2865,68.2942,7100.0
2014-06-04 12:20:00,88.33,88.39,88.3,88.39,10500.0,68.2865,68.3329,68.2633,68.3329,10500.0
2014-06-04 12:25:00,88.37,88.39,88.36,88.39,2300.0,68.3174,68.3329,68.3097,68.3329,2300.0
2014-06-04 12:30:00,88.37,88.4,88.37,88.4,4200.0,68.3174,68.3406,68.3174,68.3406,4200.0
2014-06-04 12:35:00,88.39,88.41,88.38,88.39,7600.0,68.3329,68.3484,68.3252,68.3329,7600.0
2014-06-04 12:40:00,88.38,88.44,88.38,88.41,6800.0,68.3252,68.3716,68.3252,68.3484,6800.0
2014-06-04 12:45:00,88.41,88.44,88.38,88.39,7000.0,68.3484,68.3716,68.3252,68.3329,7000.0
2014-06-04 12:50:00,88.39,88.43,88.35,88.4,35100.0,68.3329,68.3638,68.302,68.3406,35100.0
2014-06-04 12:55:00,88.4,88.45,88.38,88.44,10400.0,68.3406,68.3793,68.3252,68.3716,10400.0
2014-06-04 13:00:00,88.44,88.56,88.44,88.54,44200.0,68.3716,68.4643,68.3716,68.4489,44200.0
2014-06-04 13:05:00,88.52,88.59,88.52,88.55,16100.0,68.4334,68.4875,68.4334,68.4566,16100.0
2014-06-04 13:10:00,88.55,88.69,88.52,88.68,15900.0,68.4566,68.5648,68.4334,68.5571,15900.0
2014-06-04 13:15:00,88.65,88.74,88.64,88.7,9600.0,68.5339,68.6035,68.5262,68.5726,9600.0
2014-06-04 13:20:00,88.68,88.77,88.68,88.73,11200.0,68.5571,68.6267,68.5571,68.5957,11200.0
2014-06-04 13:25:00,88.72,88.76,88.66,88.69,13300.0,68.588,68.6189,68.5416,68.5648,13300.0
2014-06-04 13:30:00,88.7,88.7,88.68,88.68,7500.0,68.5726,68.5726,68.5571,68.5571,7500.0
2014-06-04 13:35:00,88.67,88.71,88.66,88.69,17200.0,68.5494,68.5803,68.5416,68.5648,17200.0
2014-06-04 13:40:00,88.69,88.72,88.67,88.72,8300.0,68.5648,68.588,68.5494,68.588,8300.0
2014-06-04 13:45:00,88.71,88.81,88.71,88.81,14600.0,68.5803,68.6576,68.5803,68.6576,14600.0
2014-06-04 13:50:00,88.81,88.82,88.78,88.81,7100.0,68.6576,68.6653,68.6344,68.6576,7100.0
2014-06-04 13:55:00,88.8,88.85,88.78,88.81,9000.0,68.6499,68.6885,68.6344,68.6576,9000.0
2014-06-04 14:00:00,88.83,88.83,88.8,88.8,9400.0,68.6731,68.6731,68.6499,68.6499,9400.0
2014-06-04 14:05:00,88.79,88.82,88.77,88.8,9100.0,68.6421,68.6653,68.6267,68.6499,9100.0
2014-06-04 14:10:00,88.81,88.82,88.8,88.81,11400.0,68.6576,68.6653,68.6499,68.6576,11400.0
2014-06-04 14:15:00,88.81,88.87,88.81,88.86,14700.0,68.6576,68.704,68.6576,68.6962,14700.0
2014-06-04 14:20:00,88.85,88.87,88.84,88.85,23000.0,68.6885,68.704,68.6808,68.6885,23000.0
2014-06-04 14:25:00,88.85,88.9,88.84,88.9,15300.0,68.6885,68.7272,68.6808,68.7272,15300.0
2014-06-04 14:30:00,88.88,88.9,88.87,88.89,12100.0,68.7117,68.7272,68.704,68.7194,12100.0
2014-06-04 14:35:00,88.89,88.9,88.87,88.87,31600.0,68.7194,68.7272,68.704,68.704,31600.0
2014-06-04 14:40:00,88.87,88.89,88.86,88.89,8600.0,68.704,68.7194,68.6962,68.7194,8600.0
2014-06-04 14:45:00,88.88,88.89,88.86,88.88,10500.0,68.7117,68.7194,68.6962,68.7117,10500.0
2014-06-04 14:50:00,88.88,88.92,88.87,88.89,32700.0,68.7117,68.7426,68.704,68.7194,32700.0
2014-06-04 14:55:00,88.9,88.97,88.89,88.97,7600.0,68.7272,68.7813,68.7194,68.7813,7600.0
2014-06-04 15:00:00,88.96,88.98,88.95,88.95,6600.0,68.7736,68.789,68.7658,68.7658,6600.0
2014-06-04 15:05:00,88.94,88.98,88.92,88.97,6700.0,68.7581,68.789,68.7426,68.7813,6700.0
2014-06-04 15:10:00,88.98,88.99,88.92,88.92,30000.0,68.789,68.7967,68.7426,68.7426,30000.0
2014-06-04 15:15:00,88.92,88.95,88.91,88.92,26700.0,68.7426,68.7658,68.7349,68.7426,26700.0
2014-06-04 15:20:00,88.92,88.93,88.9,88.92,27800.0,68.7426,68.7504,68.7272,68.7426,27800.0
2014-06-04 15:25:00,88.92,88.98,88.92,88.95,19100.0,68.7426,68.789,68.7426,68.7658,19100.0
2014-06-04 15:30:00,88.95,88.99,88.95,88.98,11000.0,68.7658,68.7967,68.7658,68.789,11000.0
2014-06-04 15:35:00,88.98,89.0,88.98,89.0,16000.0,68.789,68.8045,68.789,68.8045,16000.0
2014-06-04 15:40:00,89.0,89.0,88.98,89.0,44200.0,68.8045,68.8045,68.789,68.8045,44200.0
2014-06-04 15:45:00,89.0,89.04,88.94,89.01,48600.0,68.8045,68.8354,68.7581,68.8122,48600.0
2014-06-04 15:50:00,89.01,89.12,89.01,89.1,65100.0,68.8122,68.8973,68.8122,68.8818,65100.0
2014-06-04 15:55:00,89.1,89.12,88.97,89.01,186000.0,68.8818,68.8973,68.7813,68.8122,186000.0
2014-06-05 09:30:00,89.12,89.47,89.04,89.24,34800.0,68.8973,69.1678,68.8354,68.99,34800.0
2014-06-05 09:35:00,89.21,89.43,89.03,89.28,51100.0,68.9668,69.1369,68.8277,69.0209,51100.0
2014-06-05 09:40:00,89.22,89.35,89.18,89.25,16200.0,68.9746,69.0751,68.9436,68.9978,16200.0
2014-06-05 09:45:00,89.28,89.32,89.13,89.14,21700.0,69.0209,69.0519,68.905,68.9127,21700.0
2014-06-05 09:50:00,89.13,89.13,88.98,88.98,14200.0,68.905,68.905,68.789,68.789,14200.0
2014-06-05 09:55:00,89.02,89.06,88.94,88.97,9000.0,68.8199,68.8509,68.7581,68.7813,9000.0
2014-06-05 10:00:00,88.96,89.01,88.86,88.86,10900.0,68.7736,68.8122,68.6962,68.6962,10900.0
2014-06-05 10:05:00,88.88,88.91,88.78,88.79,8800.0,68.7117,68.7349,68.6344,68.6421,8800.0
2014-06-05 10:10:00,88.8,88.88,88.78,88.8,6100.0,68.6499,68.7117,68.6344,68.6499,6100.0
2014-06-05 10:15:00,88.79,88.82,88.76,88.77,53500.0,68.6421,68.6653,68.6189,68.6267,53500.0
2014-06-05 10:20:00,88.78,88.84,88.78,88.79,12500.0,68.6344,68.6808,68.6344,68.6421,12500.0
2014-06-05 10:25:00,88.79,88.84,88.78,88.81,11700.0,68.6421,68.6808,68.6344,68.6576,11700.0
2014-06-05 10:30:00,88.81,88.86,88.79,88.82,9900.0,68.6576,68.6962,68.6421,68.6653,9900.0
2014-06-05 10:35:00,88.85,88.9,88.79,88.9,6000.0,68.6885,68.7272,68.6421,68.7272,6000.0
2014-06-05 10:40:00,88.9,88.92,88.85,88.92,12800.0,68.7272,68.7426,68.6885,68.7426,12800.0
2014-06-05 10:45:00,88.93,88.97,88.92,88.92,12900.0,68.7504,68.7813,68.7426,68.7426,12900.0
2014-06-05 10:50:00,88.94,88.97,88.91,88.95,22000.0,68.7581,68.7813,68.7349,68.7658,22000.0
2014-06-05 10:55:00,88.95,88.98,88.93,88.97,17200.0,68.7658,68.789,68.7504,68.7813,17200.0
2014-06-05 11:00:00,88.96,88.99,88.92,88.96,12800.0,68.7736,68.7967,68.7426,68.7736,12800.0
2014-06-05 11:05:00,88.97,89.01,88.94,89.0,35700.0,68.7813,68.8122,68.7581,68.8045,35700.0
2014-06-05 11:10:00,89.01,89.11,89.01,89.05,14200.0,68.8122,68.8895,68.8122,68.8431,14200.0
2014-06-05 11:15:00,89.05,89.08,89.02,89.05,14900.0,68.8431,68.8663,68.8199,68.8431,14900.0
2014-06-05 11:20:00,89.05,89.08,89.01,89.04,18800.0,68.8431,68.8663,68.8122,68.8354,18800.0
2014-06-05 11:25:00,89.06,89.08,89.04,89.05,42800.0,68.8509,68.8663,68.8354,68.8431,42800.0
2014-06-05 11:30:00,89.05,89.2,89.04,89.2,24500.0,68.8431,68.9591,68.8354,68.9591,24500.0
2014-06-05 11:35:00,89.18,89.26,89.13,89.2,14400.0,68.9436,69.0055,68.905,68.9591,14400.0
2014-06-05 11:40:00,89.2,89.24,89.17,89.24,11200.0,68.9591,68.99,68.9359,68.99,11200.0
2014-06-05 11:45:00,89.23,89.37,89.23,89.31,3600.0,68.9823,69.0905,68.9823,69.0441,3600.0
2014-06-05 11:50:00,89.32,89.39,89.28,89.36,11200.0,69.0519,69.106,69.0209,69.0828,11200.0
2014-06-05 11:55:00,89.36,89.39,89.31,89.39,4500.0,69.0828,69.106,69.0441,69.106,4500.0
2014-06-05 12:00:00,89.4,89.46,89.4,89.43,31000.0,69.1137,69.1601,69.1137,69.1369,31000.0
2014-06-05 12:05:00,89.44,89.44,89.39,89.44,5400.0,69.1446,69.1446,69.106,69.1446,5400.0
2014-06-05 12:10:00,89.45,89.51,89.45,89.51,8900.0,69.1524,69.1988,69.1524,69.1988,8900.0
2014-06-05 12:15:00,89.5,89.5,89.42,89.45,9600.0,69.191,69.191,69.1292,69.1524,9600.0
2014-06-05 12:20:00,89.46,89.54,89.46,89.54,6600.0,69.1601,69.2219,69.1601,69.2219,6600.0
2014-06-05 12:25:00,89.53,89.57,89.5,89.57,3500.0,69.2142,69.2451,69.191,69.2451,3500.0
2014-06-05 12:30:00,89.57,89.57,89.53,89.55,7100.0,69.2451,69.2451,69.2142,69.2297,7100.0
2014-06-05 12:35:00,89.54,89.55,89.5,89.55,8100.0,69.2219,69.2297,69.191,69.2297,8100.0
2014-06-05 12:40:00,89.54,89.56,89.48,89.48,12800.0,69.2219,69.2374,69.1756,69.1756,12800.0
2014-06-05 12:45:00,89.48,89.48,89.37,89.44,13200.0,69.1756,69.1756,69.0905,69.1446,13200.0
2014-06-05 12:50:00,89.45,89.51,89.45,89.5,3200.0,69.1524,69.1988,69.1524,69.191,3200.0
2014-06-05 12:55:00,89.49,89.5,89.41,89.46,8700.0,69.1833,69.191,69.1214,69.1601,8700.0
2014-06-05 13:00:00,89.45,89.49,89.43,89.44,7000.0,69.1524,69.1833,69.1369,69.1446,7000.0
2014-06-05 13:05:00,89.43,89.51,89.43,89.51,11800.0,69.1369,69.1988,69.1369,69.1988,11800.0
2014-06-05 13:10:00,89.51,89.53,89.5,89.52,4900.0,69.1988,69.2142,69.191,69.2065,4900.0
2014-06-05 13:15:00,89.51,89.52,89.47,89.48,9500.0,69.1988,69.2065,69.1678,69.1756,9500.0
2014-06-05 13:20:00,89.49,89.5,89.47,89.47,5500.0,69.1833,69.191,69.1678,69.1678,5500.0
2014-06-05 13:25:00,89.46,89.46,89.4,89.46,15400.0,69.1601,69.1601,69.1137,69.1601,15400.0
2014-06-05 13:30:00,89.46,89.49,89.46,89.48,9000.0,69.1601,69.1833,69.1601,69.1756,9000.0
2014-06-05 13:35:00,89.48,89.5,89.47,89.5,6600.0,69.1756,69.191,69.1678,69.191,6600.0
2014-06-05 13:40:00,89.5,89.58,89.5,89.56,9600.0,69.191,69.2529,69.191,69.2374,9600.0
2014-06-05 13:45:00,89.57,89.57,89.48,89.5,10500.0,69.2451,69.2451,69.1756,69.191,10500.0
2014-06-05 13:50:00,89.49,89.52,89.47,89.48,12700.0,69.1833,69.2065,69.1678,69.1756,12700.0
2014-06-05 13:55:00,89.49,89.56,89.49,89.56,9800.0,69.1833,69.2374,69.1833,69.2374,9800.0
2014-06-05 14:00:00,89.59,89.61,89.57,89.59,9700.0,69.2606,69.2761,69.2451,69.2606,9700.0
2014-06-05 14:05:00,89.58,89.59,89.52,89.56,10500.0,69.2529,69.2606,69.2065,69.2374,10500.0
2014-06-05 14:10:00,89.56,89.56,89.49,89.49,7200.0,69.2374,69.2374,69.1833,69.1833,7200.0
2014-06-05 14:15:00,89.48,89.58,89.46,89.58,12700.0,69.1756,69.2529,69.1601,69.2529,12700.0
2014-06-05 14:20:00,89.57,89.63,89.57,89.63,10400.0,69.2451,69.2915,69.2451,69.2915,10400.0
2014-06-05 14:25:00,89.64,89.65,89.6,89.62,18000.0,69.2993,69.307,69.2683,69.2838,18000.0
2014-06-05 14:30:00,89.62,89.62,89.59,89.6,12100.0,69.2838,69.2838,69.2606,69.2683,12100.0
2014-06-05 14:35:00,89.61,89.62,89.45,89.52,20900.0,69.2761,69.2838,69.1524,69.2065,20900.0
2014-06-05 14:40:00,89.49,89.57,89.49,89.56,10300.0,69.1833,69.2451,69.1833,69.2374,10300.0
2014-06-05 14:45:00,89.55,89.56,89.5,89.51,10500.0,69.2297,69.2374,69.191,69.1988,10500.0
2014-06-05 14:50:00,89.51,89.56,89.51,89.53,10900.0,69.1988,69.2374,69.1988,69.2142,10900.0
2014-06-05 14:55:00,89.54,89.56,89.46,89.49,15400.0,69.2219,69.2374,69.1601,69.1833,15400.0
2014-06-05 15:00:00,89.49,89.53,89.46,89.46,13400.0,69.1833,69.2142,69.1601,69.1601,13400.0
2014-06-05 15:05:00,89.46,89.52,89.45,89.5,9200.0,69.1601,69.2065,69.1524,69.191,9200.0
2014-06-05 15:10:00,89.51,89.51,89.47,89.48,15400.0,69.1988,69.1988,69.1678,69.1756,15400.0
2014-06-05 15:15:00,89.49,89.49,89.46,89.47,14000.0,69.1833,69.1833,69.1601,69.1678,14000.0
2014-06-05 15:20:00,89.48,89.5,89.46,89.49,27700.0,69.1756,69.191,69.1601,69.1833,27700.0
2014-06-05 15:25:00,89.49,89.49,89.44,89.44,19900.0,69.1833,69.1833,69.1446,69.1446,19900.0
2014-06-05 15:30:00,89.44,89.49,89.42,89.49,17400.0,69.1446,69.1833,69.1292,69.1833,17400.0
2014-06-05 15:35:00,89.49,89.56,89.48,89.56,15800.0,69.1833,69.2374,69.1756,69.2374,15800.0
2014-06-05 15:40:00,89.55,89.68,89.55,89.68,20600.0,69.2297,69.3302,69.2297,69.3302,20600.0
2014-06-05 15:45:00,89.68,89.68,89.62,89.62,37500.0,69.3302,69.3302,69.2838,69.2838,37500.0
2014-06-05 15:50:00,89.63,89.72,89.62,89.64,52400.0,69.2915,69.3611,69.2838,69.2993,52400.0
2014-06-05 15:55:00,89.63,89.83,89.63,89.73,145300.0,69.2915,69.4461,69.2915,69.3688,145300.0
2014-06-06 09:30:00,89.82,90.0,89.65,89.93,54700.0,69.4384,69.5776,69.307,69.5234,54700.0
2014-06-06 09:35:00,89.88,89.99,89.79,89.84,38300.0,69.4848,69.5698,69.4152,69.4539,38300.0
2014-06-06 09:40:00,89.82,89.88,89.71,89.86,16000.0,69.4384,69.4848,69.3534,69.4693,16000.0
2014-06-06 09:45:00,89.82,89.95,89.79,89.87,27900.0,69.4384,69.5389,69.4152,69.4771,27900.0
2014-06-06 09:50:00,89.91,89.91,89.75,89.86,10900.0,69.508,69.508,69.3843,69.4693,10900.0
2014-06-06 09:55:00,89.83,89.91,89.81,89.89,14300.0,69.4461,69.508,69.4307,69.4925,14300.0
2014-06-06 10:00:00,89.9,90.09,89.9,90.07,45800.0,69.5003,69.6471,69.5003,69.6317,45800.0
2014-06-06 10:05:00,90.06,90.08,89.96,90.02,35000.0,69.6239,69.6394,69.5466,69.593,35000.0
2014-06-06 10:10:00,90.01,90.06,89.92,89.98,34800.0,69.5853,69.6239,69.5157,69.5621,34800.0
2014-06-06 10:15:00,89.98,90.18,89.98,90.1,8100.0,69.5621,69.7167,69.5621,69.6549,8100.0
2014-06-06 10:20:00,90.1,90.11,90.01,90.03,7100.0,69.6549,69.6626,69.5853,69.6008,7100.0
2014-06-06 10:25:00,90.02,90.1,90.0,90.1,39900.0,69.593,69.6549,69.5776,69.6549,39900.0
2014-06-06 10:30:00,90.09,90.2,90.07,90.12,14100.0,69.6471,69.7322,69.6317,69.6703,14100.0
2014-06-06 10:35:00,90.16,90.25,90.15,90.15,6300.0,69.7013,69.7708,69.6935,69.6935,6300.0
2014-06-06 10:40:00,90.15,90.15,90.09,90.14,6800.0,69.6935,69.6935,69.6471,69.6858,6800.0
2014-06-06 10:45:00,90.16,90.22,90.16,90.22,4900.0,69.7013,69.7476,69.7013,69.7476,4900.0
2014-06-06 10:50:00,90.23,90.31,90.22,90.31,6500.0,69.7554,69.8172,69.7476,69.8172,6500.0
2014-06-06 10:55:00,90.28,90.31,90.23,90.29,8800.0,69.794,69.8172,69.7554,69.8018,8800.0
2014-06-06 11:00:00,90.3,90.4,90.29,90.4,9000.0,69.8095,69.8868,69.8018,69.8868,9000.0
2014-06-06 11:05:00,90.38,90.45,90.33,90.34,10100.0,69.8713,69.9255,69.8327,69.8404,10100.0
2014-06-06 11:10:00,90.35,90.38,90.3,90.3,4700.0,69.8481,69.8713,69.8095,69.8095,4700.0
2014-06-06 11:15:00,90.33,90.37,90.33,90.34,4100.0,69.8327,69.8636,69.8327,69.8404,4100.0
2014-06-06 11:20:00,90.34,90.34,90.24,90.26,4200.0,69.8404,69.8404,69.7631,69.7786,4200.0
2014-06-06 11:25:00,90.26,90.27,90.24,90.25,3600.0,69.7786,69.7863,69.7631,69.7708,3600.0
2014-06-06 11:30:00,90.27,90.3,90.25,90.3,4300.0,69.7863,69.8095,69.7708,69.8095,4300.0
2014-06-06 11:35:00,90.29,90.29,90.25,90.28,7400.0,69.8018,69.8018,69.7708,69.794,7400.0
2014-06-06 11:40:00,90.29,90.39,90.28,90.38,8900.0,69.8018,69.8791,69.794,69.8713,8900.0
2014-06-06 11:45:00,90.39,90.44,90.35,90.35,14700.0,69.8791,69.9177,69.8481,69.8481,14700.0
2014-06-06 11:50:00,90.36,90.36,90.27,90.3,8500.0,69.8559,69.8559,69.7863,69.8095,8500.0
2014-06-06 11:55:00,90.29,90.32,90.26,90.32,9200.0,69.8018,69.825,69.7786,69.825,9200.0
2014-06-06 12:00:00,90.31,90.35,90.3,90.33,8300.0,69.8172,69.8481,69.8095,69.8327,8300.0
2014-06-06 12:05:00,90.31,90.42,90.26,90.41,11700.0,69.8172,69.9023,69.7786,69.8945,11700.0
2014-06-06 12:10:00,90.41,90.42,90.31,90.31,3200.0,69.8945,69.9023,69.8172,69.8172,3200.0
2014-06-06 12:15:00,90.3,90.33,90.25,90.3,6900.0,69.8095,69.8327,69.7708,69.8095,6900.0
2014-06-06 12:20:00,90.3,90.3,90.25,90.27,3200.0,69.8095,69.8095,69.7708,69.7863,3200.0
2014-06-06 12:25:00,90.27,90.29,90.26,90.29,2100.0,69.7863,69.8018,69.7786,69.8018,2100.0
2014-06-06 12:30:00,90.31,90.31,90.28,90.28,3400.0,69.8172,69.8172,69.794,69.794,3400.0
2014-06-06 12:35:00,90.28,90.3,90.26,90.29,4700.0,69.794,69.8095,69.7786,69.8018,4700.0
2014-06-06 12:40:00,90.28,90.3,90.23,90.3,9100.0,69.794,69.8095,69.7554,69.8095,9100.0
2014-06-06 12:45:00,90.31,90.37,90.31,90.36,11500.0,69.8172,69.8636,69.8172,69.8559,11500.0
2014-06-06 12:50:00,90.37,90.38,90.35,90.37,4100.0,69.8636,69.8713,69.8481,69.8636,4100.0
2014-06-06 12:55:00,90.38,90.38,90.34,90.37,6400.0,69.8713,69.8713,69.8404,69.8636,6400.0
2014-06-06 13:00:00,90.34,90.36,90.33,90.34,12500.0,69.8404,69.8559,69.8327,69.8404,12500.0
2014-06-06 13:05:00,90.33,90.39,90.33,90.38,8800.0,69.8327,69.8791,69.8327,69.8713,8800.0
2014-06-06 13:10:00,90.38,90.41,90.37,90.4,15800.0,69.8713,69.8945,69.8636,69.8868,15800.0
2014-06-06 13:15:00,90.41,90.5,90.41,90.5,9100.0,69.8945,69.9641,69.8945,69.9641,9100.0
2014-06-06 13:20:00,90.48,90.5,90.46,90.48,4300.0,69.9486,69.9641,69.9332,69.9486,4300.0
2014-06-06 13:25:00,90.48,90.5,90.47,90.49,5300.0,69.9486,69.9641,69.9409,69.9564,5300.0
2014-06-06 13:30:00,90.49,90.5,90.44,90.46,9200.0,69.9564,69.9641,69.9177,69.9332,9200.0
2014-06-06 13:35:00,90.45,90.5,90.44,90.49,11100.0,69.9255,69.9641,69.9177,69.9564,11100.0
2014-06-06 13:40:00,90.5,90.5,90.48,90.5,9000.0,69.9641,69.9641,69.9486,69.9641,9000.0
2014-06-06 13:45:00,90.5,90.52,90.46,90.52,9200.0,69.9641,69.9796,69.9332,69.9796,9200.0
2014-06-06 13:50:00,90.52,90.53,90.43,90.44,7800.0,69.9796,69.9873,69.91,69.9177,7800.0
2014-06-06 13:55:00,90.43,90.55,90.43,90.52,19000.0,69.91,70.0028,69.91,69.9796,19000.0
2014-06-06 14:00:00,90.53,90.53,90.4,90.45,36600.0,69.9873,69.9873,69.8868,69.9255,36600.0
2014-06-06 14:05:00,90.43,90.55,90.42,90.55,30500.0,69.91,70.0028,69.9023,70.0028,30500.0
2014-06-06 14:10:00,90.55,90.64,90.5,90.5,22500.0,70.0028,70.0723,69.9641,69.9641,22500.0
2014-06-06 14:15:00,90.5,90.5,90.45,90.48,7800.0,69.9641,69.9641,69.9255,69.9486,7800.0
2014-06-06 14:20:00,90.47,90.47,90.37,90.4,7200.0,69.9409,69.9409,69.8636,69.8868,7200.0
2014-06-06 14:25:00,90.38,90.49,90.35,90.45,48700.0,69.8713,69.9564,69.8481,69.9255,48700.0
2014-06-06 14:30:00,90.45,90.51,90.35,90.35,28500.0,69.9255,69.9718,69.8481,69.8481,28500.0
2014-06-06 14:35:00,90.36,90.37,90.31,90.33,6400.0,69.8559,69.8636,69.8172,69.8327,6400.0
2014-06-06 14:40:00,90.33,90.35,90.3,90.31,4800.0,69.8327,69.8481,69.8095,69.8172,4800.0
2014-06-06 14:45:00,90.3,90.3,90.26,90.26,2300.0,69.8095,69.8095,69.7786,69.7786,2300.0
2014-06-06 14:50:00,90.27,90.32,90.27,90.32,5400.0,69.7863,69.825,69.7863,69.825,5400.0
2014-06-06 14:55:00,90.31,90.38,90.3,90.38,9800.0,69.8172,69.8713,69.8095,69.8713,9800.0
2014-06-06 15:00:00,90.38,90.41,90.32,90.35,15400.0,69.8713,69.8945,69.825,69.8481,15400.0
2014-06-06 15:05:00,90.35,90.35,90.3,90.32,8000.0,69.8481,69.8481,69.8095,69.825,8000.0
2014-06-06 15:10:00,90.32,90.32,90.28,90.29,4100.0,69.825,69.825,69.794,69.8018,4100.0
2014-06-06 15:15:00,90.3,90.31,90.27,90.29,9900.0,69.8095,69.8172,69.7863,69.8018,9900.0
2014-06-06 15:20:00,90.29,90.34,90.28,90.33,15500.0,69.8018,69.8404,69.794,69.8327,15500.0
2014-06-06 15:25:00,90.33,90.39,90.3,90.36,11800.0,69.8327,69.8791,69.8095,69.8559,11800.0
2014-06-06 15:30:00,90.38,90.4,90.35,90.39,19100.0,69.8713,69.8868,69.8481,69.8791,19100.0
2014-06-06 15:35:00,90.39,90.42,90.26,90.26,18300.0,69.8791,69.9023,69.7786,69.7786,18300.0
2014-06-06 15:40:00,90.26,90.27,90.22,90.22,27400.0,69.7786,69.7863,69.7476,69.7476,27400.0
2014-06-06 15:45:00,90.24,90.28,90.23,90.25,26200.0,69.7631,69.794,69.7554,69.7708,26200.0
2014-06-06 15:50:00,90.27,90.28,90.25,90.26,19000.0,69.7863,69.794,69.7708,69.7786,19000.0
2014-06-06 15:55:00,90.26,90.45,90.25,90.42,104000.0,69.7786,69.9255,69.7708,69.9023,104000.0
2014-06-09 09:30:00,90.53,90.73,90.5,90.56,60900.0,69.9873,70.1419,69.9641,70.0105,60900.0
2014-06-09 09:35:00,90.55,90.69,90.35,90.46,34500.0,70.0028,70.111,69.8481,69.9332,34500.0
2014-06-09 09:40:00,90.4,90.43,89.87,89.87,46600.0,69.8868,69.91,69.4771,69.4771,46600.0
2014-06-09 09:45:00,89.87,90.05,89.86,90.01,22100.0,69.4771,69.6162,69.4693,69.5853,22100.0
2014-06-09 09:50:00,90.01,90.01,89.91,89.97,10200.0,69.5853,69.5853,69.508,69.5544,10200.0
2014-06-09 09:55:00,89.94,89.94,89.79,89.84,8000.0,69.5312,69.5312,69.4152,69.4539,8000.0
2014-06-09 10:00:00,89.85,89.86,89.77,89.77,11800.0,69.4616,69.4693,69.3998,69.3998,11800.0
2014-06-09 10:05:00,89.77,89.79,89.63,89.63,11800.0,69.3998,69.4152,69.2915,69.2915,11800.0
2014-06-09 10:10:00,89.64,89.67,89.53,89.55,17800.0,69.2993,69.3224,69.2142,69.2297,17800.0
2014-06-09 10:15:00,89.55,89.66,89.54,89.56,15300.0,69.2297,69.3147,69.2219,69.2374,15300.0
2014-06-09 10:20:00,89.56,89.58,89.47,89.49,22200.0,69.2374,69.2529,69.1678,69.1833,22200.0
2014-06-09 10:25:00,89.51,89.56,89.45,89.52,14700.0,69.1988,69.2374,69.1524,69.2065,14700.0
2014-06-09 10:30:00,89.51,89.58,89.47,89.49,11300.0,69.1988,69.2529,69.1678,69.1833,11300.0
2014-06-09 10:35:00,89.49,89.55,89.48,89.55,7500.0,69.1833,69.2297,69.1756,69.2297,7500.0
2014-06-09 10:40:00,89.55,89.58,89.49,89.52,8800.0,69.2297,69.2529,69.1833,69.2065,8800.0
2014-06-09 10:45:00,89.53,89.57,89.52,89.56,4100.0,69.2142,69.2451,69.2065,69.2374,4100.0
2014-06-09 10:50:00,89.56,89.61,89.52,89.6,7800.0,69.2374,69.2761,69.2065,69.2683,7800.0
2014-06-09 10:55:00,89.61,89.72,89.6,89.63,14000.0,69.2761,69.3611,69.2683,69.2915,14000.0
2014-06-09 11:00:00,89.63,89.63,89.49,89.49,15700.0,69.2915,69.2915,69.1833,69.1833,15700.0
2014-06-09 11:05:00,89.48,89.55,89.48,89.53,10900.0,69.1756,69.2297,69.1756,69.2142,10900.0
2014-06-09 11:10:00,89.53,89.6,89.52,89.6,9500.0,69.2142,69.2683,69.2065,69.2683,9500.0
2014-06-09 11:15:00,89.59,89.63,89.57,89.61,21300.0,69.2606,69.2915,69.2451,69.2761,21300.0
2014-06-09 11:20:00,89.63,89.69,89.63,89.67,11400.0,69.2915,69.3379,69.2915,69.3224,11400.0
2014-06-09 11:25:00,89.66,89.77,89.65,89.77,45500.0,69.3147,69.3998,69.307,69.3998,45500.0
2014-06-09 11:30:00,89.78,89.86,89.77,89.8,31200.0,69.4075,69.4693,69.3998,69.4229,31200.0
2014-06-09 11:35:00,89.81,89.85,89.81,89.81,8900.0,69.4307,69.4616,69.4307,69.4307,8900.0
2014-06-09 11:40:00,89.82,89.84,89.81,89.84,7000.0,69.4384,69.4539,69.4307,69.4539,7000.0
2014-06-09 11:45:00,89.82,89.86,89.78,89.79,9200.0,69.4384,69.4693,69.4075,69.4152,9200.0
2014-06-09 11:50:00,89.78,89.79,89.69,89.69,9500.0,69.4075,69.4152,69.3379,69.3379,9500.0
2014-06-09 11:55:00,89.7,89.72,89.67,89.7,10000.0,69.3456,69.3611,69.3224,69.3456,10000.0
2014-06-09 12:00:00,89.69,89.73,89.67,89.73,11400.0,69.3379,69.3688,69.3224,69.3688,11400.0
2014-06-09 12:05:00,89.71,89.76,89.71,89.75,23900.0,69.3534,69.392,69.3534,69.3843,23900.0
2014-06-09 12:10:00,89.75,89.82,89.75,89.81,7200.0,69.3843,69.4384,69.3843,69.4307,7200.0
2014-06-09 12:15:00,89.81,89.82,89.73,89.75,14800.0,69.4307,69.4384,69.3688,69.3843,14800.0
2014-06-09 12:20:00,89.75,89.79,89.75,89.75,9200.0,69.3843,69.4152,69.3843,69.3843,9200.0
2014-06-09 12:25:00,89.76,89.77,89.72,89.77,10700.0,69.392,69.3998,69.3611,69.3998,10700.0
2014-06-09 12:30:00,89.78,89.79,89.74,89.78,11200.0,69.4075,69.4152,69.3766,69.4075,11200.0
2014-06-09 12:35:00,89.79,89.8,89.75,89.77,4600.0,69.4152,69.4229,69.3843,69.3998,4600.0
2014-06-09 12:40:00,89.77,89.78,89.73,89.76,5700.0,69.3998,69.4075,69.3688,69.392,5700.0
2014-06-09 12:45:00,89.75,89.76,89.68,89.72,7800.0,69.3843,69.392,69.3302,69.3611,7800.0
2014-06-09 12:50:00,89.71,89.71,89.61,89.64,6600.0,69.3534,69.3534,69.2761,69.2993,6600.0
2014-06-09 12:55:00,89.65,89.71,89.65,89.66,11400.0,69.307,69.3534,69.307,69.3147,11400.0
2014-06-09 13:00:00,89.65,89.65,89.6,89.61,13100.0,69.307,69.307,69.2683,69.2761,13100.0
2014-06-09 13:05:00,89.63,89.72,89.62,89.71,12400.0,69.2915,69.3611,69.2838,69.3534,12400.0
2014-06-09 13:10:00,89.72,89.73,89.64,89.71,30000.0,69.3611,69.3688,69.2993,69.3534,30000.0
2014-06-09 13:15:00,89.73,89.73,89.63,89.64,5900.0,69.3688,69.3688,69.2915,69.2993,5900.0
2014-06-09 13:20:00,89.64,89.64,89.61,89.64,5700.0,69.2993,69.2993,69.2761,69.2993,5700.0
2014-06-09 13:25:00,89.63,89.64,89.61,89.64,5800.0,69.2915,69.2993,69.2761,69.2993,5800.0
2014-06-09 13:30:00,89.64,89.69,89.63,89.66,6400.0,69.2993,69.3379,69.2915,69.3147,6400.0
2014-06-09 13:35:00,89.67,89.73,89.65,89.71,4600.0,69.3224,69.3688,69.307,69.3534,4600.0
2014-06-09 13:40:00,89.71,89.71,89.65,89.66,7100.0,69.3534,69.3534,69.307,69.3147,7100.0
2014-06-09 13:45:00,89.66,89.68,89.6,89.65,13000.0,69.3147,69.3302,69.2683,69.307,13000.0
2014-06-09 13:50:00,89.65,89.69,89.64,89.67,18400.0,69.307,69.3379,69.2993,69.3224,18400.0
2014-06-09 13:55:00,89.66,89.69,89.66,89.67,5500.0,69.3147,69.3379,69.3147,69.3224,5500.0
2014-06-09 14:00:00,89.67,89.7,89.66,89.67,13200.0,69.3224,69.3456,69.3147,69.3224,13200.0
2014-06-09 14:05:00,89.66,89.71,89.65,89.71,9400.0,69.3147,69.3534,69.307,69.3534,9400.0
2014-06-09 14:10:00,89.7,89.71,89.56,89.58,18200.0,69.3456,69.3534,69.2374,69.2529,18200.0
2014-06-09 14:15:00,89.6,89.62,89.54,89.56,18500.0,69.2683,69.2838,69.2219,69.2374,18500.0
2014-06-09 14:20:00,89.55,89.61,89.55,89.55,25400.0,69.2297,69.2761,69.2297,69.2297,25400.0
2014-06-09 14:25:00,89.54,89.56,89.52,89.52,12200.0,69.2219,69.2374,69.2065,69.2065,12200.0
2014-06-09 14:30:00,89.52,89.52,89.47,89.49,11600.0,69.2065,69.2065,69.1678,69.1833,11600.0
2014-06-09 14:35:00,89.49,89.5,89.46,89.47,15900.0,69.1833,69.191,69.1601,69.1678,15900.0
2014-06-09 14:40:00,89.47,89.55,89.42,89.55,18800.0,69.1678,69.2297,69.1292,69.2297,18800.0
2014-06-09 14:45:00,89.55,89.55,89.49,89.49,18400.0,69.2297,69.2297,69.1833,69.1833,18400.0
2014-06-09 14:50:00,89.47,89.55,89.47,89.54,11000.0,69.1678,69.2297,69.1678,69.2219,11000.0
2014-06-09 14:55:00,89.55,89.55,89.5,89.51,15900.0,69.2297,69.2297,69.191,69.1988,15900.0
2014-06-09 15:00:00,89.51,89.53,89.5,89.52,9300.0,69.1988,69.2142,69.191,69.2065,9300.0
2014-06-09 15:05:00,89.52,89.52,89.41,89.44,18800.0,69.2065,69.2065,69.1214,69.1446,18800.0
2014-06-09 15:10:00,89.44,89.53,89.42,89.44,20000.0,69.1446,69.2142,69.1292,69.1446,20000.0
2014-06-09 15:15:00,89.44,89.51,89.42,89.5,16400.0,69.1446,69.1988,69.1292,69.191,16400.0
2014-06-09 15:20:00,89.5,89.58,89.5,89.52,28300.0,69.191,69.2529,69.191,69.2065,28300.0
2014-06-09 15:25:00,89.52,89.62,89.51,89.62,22900.0,69.2065,69.2838,69.1988,69.2838,22900.0
2014-06-09 15:30:00,89.63,89.71,89.63,89.64,22500.0,69.2915,69.3534,69.2915,69.2993,22500.0
2014-06-09 15:35:00,89.63,89.64,89.56,89.61,25700.0,69.2915,69.2993,69.2374,69.2761,25700.0
2014-06-09 15:40:00,89.61,89.67,89.6,89.63,27900.0,69.2761,69.3224,69.2683,69.2915,27900.0
2014-06-09 15:45:00,89.62,89.66,89.6,89.66,49600.0,69.2838,69.3147,69.2683,69.3147,49600.0
2014-06-09 15:50:00,89.66,89.68,89.57,89.65,64400.0,69.3147,69.3302,69.2451,69.307,64400.0
2014-06-09 15:55:00,89.65,89.7,89.62,89.67,79700.0,69.307,69.3456,69.2838,69.3224,79700.0
2014-06-10 09:30:00,89.38,89.91,89.24,89.91,36300.0,69.0983,69.508,68.99,69.508,36300.0
2014-06-10 09:35:00,89.91,90.27,89.9,90.21,20400.0,69.508,69.7863,69.5003,69.7399,20400.0
2014-06-10 09:40:00,90.21,90.21,89.72,89.72,19100.0,69.7399,69.7399,69.3611,69.3611,19100.0
2014-06-10 09:45:00,89.75,89.9,89.75,89.83,23700.0,69.3843,69.5003,69.3843,69.4461,23700.0
2014-06-10 09:50:00,89.84,89.89,89.74,89.75,9600.0,69.4539,69.4925,69.3766,69.3843,9600.0
2014-06-10 09:55:00,89.75,89.75,89.61,89.64,15600.0,69.3843,69.3843,69.2761,69.2993,15600.0
2014-06-10 10:00:00,89.65,89.65,89.34,89.34,9800.0,69.307,69.307,69.0673,69.0673,9800.0
2014-06-10 10:05:00,89.36,89.46,89.36,89.46,11300.0,69.0828,69.1601,69.0828,69.1601,11300.0
2014-06-10 10:10:00,89.48,89.59,89.42,89.59,10600.0,69.1756,69.2606,69.1292,69.2606,10600.0
2014-06-10 10:15:00,89.62,89.65,89.45,89.45,7200.0,69.2838,69.307,69.1524,69.1524,7200.0
2014-06-10 10:20:00,89.43,89.5,89.39,89.39,4200.0,69.1369,69.191,69.106,69.106,4200.0
2014-06-10 10:25:00,89.41,89.46,89.38,89.46,5100.0,69.1214,69.1601,69.0983,69.1601,5100.0
2014-06-10 10:30:00,89.41,89.53,89.41,89.47,4900.0,69.1214,69.2142,69.1214,69.1678,4900.0
2014-06-10 10:35:00,89.47,89.49,89.45,89.46,3500.0,69.1678,69.1833,69.1524,69.1601,3500.0
2014-06-10 10:40:00,89.44,89.45,89.4,89.44,4000.0,69.1446,69.1524,69.1137,69.1446,4000.0
2014-06-10 10:45:00,89.44,89.48,89.4,89.4,7100.0,69.1446,69.1756,69.1137,69.1137,7100.0
2014-06-10 10:50:00,89.43,89.44,89.41,89.42,4000.0,69.1369,69.1446,69.1214,69.1292,4000.0
2014-06-10 10:55:00,89.42,89.44,89.41,89.42,4300.0,69.1292,69.1446,69.1214,69.1292,4300.0
2014-06-10 11:00:00,89.42,89.42,89.38,89.42,6400.0,69.1292,69.1292,69.0983,69.1292,6400.0
2014-06-10 11:05:00,89.42,89.42,89.37,89.42,9500.0,69.1292,69.1292,69.0905,69.1292,9500.0
2014-06-10 11:10:00,89.42,89.42,89.27,89.27,11500.0,69.1292,69.1292,69.0132,69.0132,11500.0
2014-06-10 11:15:00,89.27,89.27,89.19,89.2,15000.0,69.0132,69.0132,68.9514,68.9591,15000.0
2014-06-10 11:20:00,89.2,89.25,89.15,89.25,6500.0,68.9591,68.9978,68.9204,68.9978,6500.0
2014-06-10 11:25:00,89.26,89.39,89.26,89.39,4300.0,69.0055,69.106,69.0055,69.106,4300.0
2014-06-10 11:30:00,89.39,89.39,89.3,89.31,7900.0,69.106,69.106,69.0364,69.0441,7900.0
2014-06-10 11:35:00,89.32,89.32,89.2,89.23,8100.0,69.0519,69.0519,68.9591,68.9823,8100.0
2014-06-10 11:40:00,89.23,89.23,89.14,89.21,6900.0,68.9823,68.9823,68.9127,68.9668,6900.0
2014-06-10 11:45:00,89.22,89.22,89.1,89.13,7300.0,68.9746,68.9746,68.8818,68.905,7300.0
2014-06-10 11:50:00,89.15,89.15,89.0,89.05,25000.0,68.9204,68.9204,68.8045,68.8431,25000.0
2014-06-10 11:55:00,89.04,89.09,88.89,88.94,69800.0,68.8354,68.8741,68.7194,68.7581,69800.0
2014-06-10 12:00:00,88.96,88.97,88.83,88.93,67100.0,68.7736,68.7813,68.6731,68.7504,67100.0
2014-06-10 12:05:00,88.92,88.98,88.79,88.82,49700.0,68.7426,68.789,68.6421,68.6653,49700.0
2014-06-10 12:10:00,88.85,88.98,88.82,88.96,12400.0,68.6885,68.789,68.6653,68.7736,12400.0
2014-06-10 12:15:00,88.93,89.01,88.93,88.95,3900.0,68.7504,68.8122,68.7504,68.7658,3900.0
2014-06-10 12:20:00,88.98,89.06,88.94,89.06,4900.0,68.789,68.8509,68.7581,68.8509,4900.0
2014-06-10 12:25:00,89.11,89.23,89.11,89.23,5900.0,68.8895,68.9823,68.8895,68.9823,5900.0
2014-06-10 12:30:00,89.23,89.23,89.08,89.09,7500.0,68.9823,68.9823,68.8663,68.8741,7500.0
2014-06-10 12:35:00,89.11,89.11,89.07,89.1,9000.0,68.8895,68.8895,68.8586,68.8818,9000.0
2014-06-10 12:40:00,89.12,89.12,89.08,89.11,2800.0,68.8973,68.8973,68.8663,68.8895,2800.0
2014-06-10 12:45:00,89.12,89.18,89.1,89.14,8100.0,68.8973,68.9436,68.8818,68.9127,8100.0
2014-06-10 12:50:00,89.14,89.17,89.14,89.17,2100.0,68.9127,68.9359,68.9127,68.9359,2100.0
2014-06-10 12:55:00,89.14,89.21,89.14,89.18,5300.0,68.9127,68.9668,68.9127,68.9436,5300.0
2014-06-10 13:00:00,89.16,89.21,89.14,89.21,3200.0,68.9282,68.9668,68.9127,68.9668,3200.0
2014-06-10 13:05:00,89.23,89.29,89.23,89.29,4400.0,68.9823,69.0287,68.9823,69.0287,4400.0
2014-06-10 13:10:00,89.29,89.29,89.16,89.16,4300.0,69.0287,69.0287,68.9282,68.9282,4300.0
2014-06-10 13:15:00,89.14,89.15,89.04,89.08,6000.0,68.9127,68.9204,68.8354,68.8663,6000.0
2014-06-10 13:20:00,89.07,89.07,88.99,88.99,4300.0,68.8586,68.8586,68.7967,68.7967,4300.0
2014-06-10 13:25:00,88.99,89.09,88.99,89.09,3700.0,68.7967,68.8741,68.7967,68.8741,3700.0
2014-06-10 13:30:00,89.11,89.13,89.1,89.13,6100.0,68.8895,68.905,68.8818,68.905,6100.0
2014-06-10 13:35:00,89.13,89.13,89.1,89.12,2100.0,68.905,68.905,68.8818,68.8973,2100.0
2014-06-10 13:40:00,89.13,89.13,89.04,89.05,4500.0,68.905,68.905,68.8354,68.8431,4500.0
2014-06-10 13:45:00,89.06,89.16,89.06,89.15,6700.0,68.8509,68.9282,68.8509,68.9204,6700.0
2014-06-10 13:50:00,89.14,89.16,89.11,89.12,5500.0,68.9127,68.9282,68.8895,68.8973,5500.0
2014-06-10 13:55:00,89.12,89.2,89.12,89.19,3100.0,68.8973,68.9591,68.8973,68.9514,3100.0
2014-06-10 14:00:00,89.19,89.23,89.18,89.23,6400.0,68.9514,68.9823,68.9436,68.9823,6400.0
2014-06-10 14:05:00,89.22,89.3,89.22,89.29,6500.0,68.9746,69.0364,68.9746,69.0287,6500.0
2014-06-10 14:10:00,89.23,89.39,89.23,89.39,8700.0,68.9823,69.106,68.9823,69.106,8700.0
2014-06-10 14:15:00,89.4,89.4,89.35,89.38,11200.0,69.1137,69.1137,69.0751,69.0983,11200.0
2014-06-10 14:20:00,89.37,89.39,89.31,89.32,6800.0,69.0905,69.106,69.0441,69.0519,6800.0
2014-06-10 14:25:00,89.33,89.35,89.31,89.34,3100.0,69.0596,69.0751,69.0441,69.0673,3100.0
2014-06-10 14:30:00,89.33,89.33,89.31,89.32,6200.0,69.0596,69.0596,69.0441,69.0519,6200.0
2014-06-10 14:35:00,89.31,89.31,89.22,89.24,4600.0,69.0441,69.0441,68.9746,68.99,4600.0
2014-06-10 14:40:00,89.24,89.25,89.22,89.23,5000.0,68.99,68.9978,68.9746,68.9823,5000.0
2014-06-10 14:45:00,89.22,89.23,89.17,89.17,6100.0,68.9746,68.9823,68.9359,68.9359,6100.0
2014-06-10 14:50:00,89.17,89.19,89.17,89.17,3500.0,68.9359,68.9514,68.9359,68.9359,3500.0
2014-06-10 14:55:00,89.17,89.21,89.17,89.2,4800.0,68.9359,68.9668,68.9359,68.9591,4800.0
2014-06-10 15:00:00,89.2,89.27,89.19,89.25,6400.0,68.9591,69.0132,68.9514,68.9978,6400.0
2014-06-10 15:05:00,89.25,89.3,89.25,89.3,7500.0,68.9978,69.0364,68.9978,69.0364,7500.0
2014-06-10 15:10:00,89.29,89.3,89.26,89.26,8200.0,69.0287,69.0364,69.0055,69.0055,8200.0
2014-06-10 15:15:00,89.25,89.26,89.2,89.25,11200.0,68.9978,69.0055,68.9591,68.9978,11200.0
2014-06-10 15:20:00,89.24,89.35,89.23,89.33,9100.0,68.99,69.0751,68.9823,69.0596,9100.0
2014-06-10 15:25:00,89.35,89.35,89.31,89.34,5600.0,69.0751,69.0751,69.0441,69.0673,5600.0
2014-06-10 15:30:00,89.33,89.33,89.21,89.22,11900.0,69.0596,69.0596,68.9668,68.9746,11900.0
2014-06-10 15:35:00,89.22,89.23,89.16,89.16,15000.0,68.9746,68.9823,68.9282,68.9282,15000.0
2014-06-10 15:40:00,89.18,89.22,89.16,89.18,15300.0,68.9436,68.9746,68.9282,68.9436,15300.0
2014-06-10 15:45:00,89.17,89.18,89.07,89.09,26500.0,68.9359,68.9436,68.8586,68.8741,26500.0
2014-06-10 15:50:00,89.1,89.19,89.1,89.18,25000.0,68.8818,68.9514,68.8818,68.9436,25000.0
2014-06-10 15:55:00,89.17,89.35,89.17,89.33,86700.0,68.9359,69.0751,68.9359,69.0596,86700.0
2014-06-11 09:30:00,89.05,89.05,88.65,88.88,44000.0,68.8431,68.8431,68.5339,68.7117,44000.0
2014-06-11 09:35:00,88.91,88.99,88.74,88.89,18000.0,68.7349,68.7967,68.6035,68.7194,18000.0
2014-06-11 09:40:00,88.88,88.88,88.68,88.73,7400.0,68.7117,68.7117,68.5571,68.5957,7400.0
2014-06-11 09:45:00,88.73,88.79,88.62,88.77,8800.0,68.5957,68.6421,68.5107,68.6267,8800.0
2014-06-11 09:50:00,88.78,88.93,88.73,88.91,7200.0,68.6344,68.7504,68.5957,68.7349,7200.0
2014-06-11 09:55:00,88.91,89.03,88.84,89.03,9500.0,68.7349,68.8277,68.6808,68.8277,9500.0
2014-06-11 10:00:00,89.03,89.05,88.88,88.88,7400.0,68.8277,68.8431,68.7117,68.7117,7400.0
2014-06-11 10:05:00,88.88,88.95,88.84,88.84,7300.0,68.7117,68.7658,68.6808,68.6808,7300.0
2014-06-11 10:10:00,88.84,88.84,88.75,88.78,11700.0,68.6808,68.6808,68.6112,68.6344,11700.0
2014-06-11 10:15:00,88.82,88.83,88.77,88.83,5700.0,68.6653,68.6731,68.6267,68.6731,5700.0
2014-06-11 10:20:00,88.8,88.82,88.71,88.73,9100.0,68.6499,68.6653,68.5803,68.5957,9100.0
2014-06-11 10:25:00,88.72,88.75,88.6,88.75,12000.0,68.588,68.6112,68.4952,68.6112,12000.0
2014-06-11 10:30:00,88.74,88.76,88.63,88.64,8600.0,68.6035,68.6189,68.5184,68.5262,8600.0
2014-06-11 10:35:00,88.68,88.82,88.68,88.75,7000.0,68.5571,68.6653,68.5571,68.6112,7000.0
2014-06-11 10:40:00,88.75,88.81,88.66,88.8,7600.0,68.6112,68.6576,68.5416,68.6499,7600.0
2014-06-11 10:45:00,88.78,88.79,88.71,88.72,24600.0,68.6344,68.6421,68.5803,68.588,24600.0
2014-06-11 10:50:00,88.74,88.74,88.58,88.66,18500.0,68.6035,68.6035,68.4798,68.5416,18500.0
2014-06-11 10:55:00,88.68,88.74,88.66,88.68,5700.0,68.5571,68.6035,68.5416,68.5571,5700.0
2014-06-11 11:00:00,88.68,88.8,88.68,88.79,10100.0,68.5571,68.6499,68.5571,68.6421,10100.0
2014-06-11 11:05:00,88.79,88.81,88.77,88.79,7200.0,68.6421,68.6576,68.6267,68.6421,7200.0
2014-06-11 11:10:00,88.79,88.81,88.71,88.71,5200.0,68.6421,68.6576,68.5803,68.5803,5200.0
2014-06-11 11:15:00,88.71,88.74,88.68,88.71,5000.0,68.5803,68.6035,68.5571,68.5803,5000.0
2014-06-11 11:20:00,88.7,88.7,88.64,88.66,8500.0,68.5726,68.5726,68.5262,68.5416,8500.0
2014-06-11 11:25:00,88.65,88.68,88.64,88.64,2200.0,68.5339,68.5571,68.5262,68.5262,2200.0
2014-06-11 11:30:00,88.63,88.66,88.61,88.61,4000.0,68.5184,68.5416,68.503,68.503,4000.0
2014-06-11 11:35:00,88.61,88.69,88.61,88.69,5000.0,68.503,68.5648,68.503,68.5648,5000.0
2014-06-11 11:40:00,88.69,88.72,88.69,88.7,4300.0,68.5648,68.588,68.5648,68.5726,4300.0
2014-06-11 11:45:00,88.7,88.72,88.68,88.71,13600.0,68.5726,68.588,68.5571,68.5803,13600.0
2014-06-11 11:50:00,88.69,88.71,88.64,88.7,10300.0,68.5648,68.5803,68.5262,68.5726,10300.0
2014-06-11 11:55:00,88.71,88.86,88.69,88.86,3800.0,68.5803,68.6962,68.5648,68.6962,3800.0
2014-06-11 12:00:00,88.84,88.84,88.81,88.81,4500.0,68.6808,68.6808,68.6576,68.6576,4500.0
2014-06-11 12:05:00,88.81,88.84,88.72,88.75,17100.0,68.6576,68.6808,68.588,68.6112,17100.0
2014-06-11 12:10:00,88.73,88.77,88.72,88.75,1900.0,68.5957,68.6267,68.588,68.6112,1900.0
2014-06-11 12:15:00,88.75,88.77,88.69,88.71,5600.0,68.6112,68.6267,68.5648,68.5803,5600.0
2014-06-11 12:20:00,88.69,88.83,88.69,88.83,4000.0,68.5648,68.6731,68.5648,68.6731,4000.0
2014-06-11 12:25:00,88.84,88.84,88.72,88.73,4200.0,68.6808,68.6808,68.588,68.5957,4200.0
2014-06-11 12:30:00,88.73,88.75,88.71,88.72,3000.0,68.5957,68.6112,68.5803,68.588,3000.0
2014-06-11 12:35:00,88.71,88.73,88.69,88.7,4500.0,68.5803,68.5957,68.5648,68.5726,4500.0
2014-06-11 12:40:00,88.72,88.75,88.72,88.72,2100.0,68.588,68.6112,68.588,68.588,2100.0
2014-06-11 12:45:00,88.73,88.74,88.72,88.74,2800.0,68.5957,68.6035,68.588,68.6035,2800.0
2014-06-11 12:50:00,88.72,88.72,88.71,88.71,1500.0,68.588,68.588,68.5803,68.5803,1500.0
2014-06-11 12:55:00,88.7,88.73,88.67,88.72,7700.0,68.5726,68.5957,68.5494,68.588,7700.0
2014-06-11 13:00:00,88.72,88.75,88.68,88.68,7300.0,68.588,68.6112,68.5571,68.5571,7300.0
2014-06-11 13:05:00,88.68,88.72,88.61,88.62,12200.0,68.5571,68.588,68.503,68.5107,12200.0
2014-06-11 13:10:00,88.63,88.64,88.56,88.56,9100.0,68.5184,68.5262,68.4643,68.4643,9100.0
2014-06-11 13:15:00,88.57,88.58,88.53,88.57,13100.0,68.4721,68.4798,68.4411,68.4721,13100.0
2014-06-11 13:20:00,88.58,88.66,88.58,88.66,5200.0,68.4798,68.5416,68.4798,68.5416,5200.0
2014-06-11 13:25:00,88.66,88.66,88.61,88.64,19200.0,68.5416,68.5416,68.503,68.5262,19200.0
2014-06-11 13:30:00,88.64,88.64,88.61,88.63,4700.0,68.5262,68.5262,68.503,68.5184,4700.0
2014-06-11 13:35:00,88.64,88.64,88.6,88.63,1600.0,68.5262,68.5262,68.4952,68.5184,1600.0
2014-06-11 13:40:00,88.64,88.69,88.64,88.67,3400.0,68.5262,68.5648,68.5262,68.5494,3400.0
2014-06-11 13:45:00,88.68,88.68,88.62,88.62,5600.0,68.5571,68.5571,68.5107,68.5107,5600.0
2014-06-11 13:50:00,88.6,88.68,88.59,88.68,6300.0,68.4952,68.5571,68.4875,68.5571,6300.0
2014-06-11 13:55:00,88.67,88.67,88.56,88.57,7100.0,68.5494,68.5494,68.4643,68.4721,7100.0
2014-06-11 14:00:00,88.56,88.62,88.56,88.56,8800.0,68.4643,68.5107,68.4643,68.4643,8800.0
2014-06-11 14:05:00,88.55,88.56,88.51,88.51,5800.0,68.4566,68.4643,68.4257,68.4257,5800.0
2014-06-11 14:10:00,88.51,88.52,88.39,88.39,52700.0,68.4257,68.4334,68.3329,68.3329,52700.0
2014-06-11 14:15:00,88.39,88.45,88.34,88.35,17100.0,68.3329,68.3793,68.2942,68.302,17100.0
2014-06-11 14:20:00,88.36,88.39,88.35,88.37,8000.0,68.3097,68.3329,68.302,68.3174,8000.0
2014-06-11 14:25:00,88.38,88.56,88.38,88.56,3600.0,68.3252,68.4643,68.3252,68.4643,3600.0
2014-06-11 14:30:00,88.56,88.58,88.48,88.49,8400.0,68.4643,68.4798,68.4025,68.4102,8400.0
2014-06-11 14:35:00,88.49,88.53,88.44,88.53,10800.0,68.4102,68.4411,68.3716,68.4411,10800.0
2014-06-11 14:40:00,88.53,88.54,88.51,88.54,5200.0,68.4411,68.4489,68.4257,68.4489,5200.0
2014-06-11 14:45:00,88.56,88.59,88.55,88.55,7900.0,68.4643,68.4875,68.4566,68.4566,7900.0
2014-06-11 14:50:00,88.54,88.57,88.51,88.56,10500.0,68.4489,68.4721,68.4257,68.4643,10500.0
2014-06-11 14:55:00,88.56,88.58,88.52,88.55,9200.0,68.4643,68.4798,68.4334,68.4566,9200.0
2014-06-11 15:00:00,88.55,88.57,88.48,88.52,12500.0,68.4566,68.4721,68.4025,68.4334,12500.0
2014-06-11 15:05:00,88.53,88.61,88.51,88.61,6300.0,68.4411,68.503,68.4257,68.503,6300.0
2014-06-11 15:10:00,88.61,88.65,88.54,88.54,15600.0,68.503,68.5339,68.4489,68.4489,15600.0
2014-06-11 15:15:00,88.55,88.56,88.5,88.56,9300.0,68.4566,68.4643,68.4179,68.4643,9300.0
2014-06-11 15:20:00,88.57,88.63,88.53,88.62,13300.0,68.4721,68.5184,68.4411,68.5107,13300.0
2014-06-11 15:25:00,88.62,88.66,88.62,88.66,8900.0,68.5107,68.5416,68.5107,68.5416,8900.0
2014-06-11 15:30:00,88.67,88.71,88.66,88.71,13000.0,68.5494,68.5803,68.5416,68.5803,13000.0
2014-06-11 15:35:00,88.71,88.76,88.69,88.74,21500.0,68.5803,68.6189,68.5648,68.6035,21500.0
2014-06-11 15:40:00,88.75,88.86,88.74,88.86,17200.0,68.6112,68.6962,68.6035,68.6962,17200.0
2014-06-11 15:45:00,88.83,88.84,88.79,88.82,31300.0,68.6731,68.6808,68.6421,68.6653,31300.0
2014-06-11 15:50:00,88.82,88.83,88.77,88.78,23100.0,68.6653,68.6731,68.6267,68.6344,23100.0
2014-06-11 15:55:00,88.78,88.79,88.71,88.78,58100.0,68.6344,68.6421,68.5803,68.6344,58100.0
2014-06-12 09:30:00,88.76,88.76,88.53,88.71,18200.0,68.6189,68.6189,68.4411,68.5803,18200.0
2014-06-12 09:35:00,88.61,88.61,88.3,88.4,20000.0,68.503,68.503,68.2633,68.3406,20000.0
2014-06-12 09:40:00,88.37,88.44,88.21,88.35,13900.0,68.3174,68.3716,68.1937,68.302,13900.0
2014-06-12 09:45:00,88.33,88.45,88.25,88.36,11200.0,68.2865,68.3793,68.2247,68.3097,11200.0
2014-06-12 09:50:00,88.32,88.39,88.25,88.35,7300.0,68.2788,68.3329,68.2247,68.302,7300.0
2014-06-12 09:55:00,88.35,88.42,88.2,88.27,26200.0,68.302,68.3561,68.186,68.2401,26200.0
2014-06-12 10:00:00,88.36,88.42,88.26,88.36,60100.0,68.3097,68.3561,68.2324,68.3097,60100.0
2014-06-12 10:05:00,88.36,88.39,88.17,88.2,29900.0,68.3097,68.3329,68.1628,68.186,29900.0
2014-06-12 10:10:00,88.21,88.21,87.95,87.99,35200.0,68.1937,68.1937,67.9927,68.0237,35200.0
2014-06-12 10:15:00,87.99,88.14,87.98,88.05,18500.0,68.0237,68.1396,68.0159,68.0701,18500.0
2014-06-12 10:20:00,88.06,88.11,87.98,88.01,12700.0,68.0778,68.1164,68.0159,68.0391,12700.0
2014-06-12 10:25:00,88.0,88.02,87.88,87.94,13700.0,68.0314,68.0469,67.9386,67.985,13700.0
2014-06-12 10:30:00,87.94,88.01,87.93,87.96,22200.0,67.985,68.0391,67.9773,68.0005,22200.0
2014-06-12 10:35:00,87.94,87.97,87.8,87.88,20700.0,67.985,68.0082,67.8768,67.9386,20700.0
2014-06-12 10:40:00,87.87,87.91,87.8,87.91,11100.0,67.9309,67.9618,67.8768,67.9618,11100.0
2014-06-12 10:45:00,87.9,87.93,87.87,87.87,4600.0,67.9541,67.9773,67.9309,67.9309,4600.0
2014-06-12 10:50:00,87.88,87.91,87.81,87.87,16100.0,67.9386,67.9618,67.8845,67.9309,16100.0
2014-06-12 10:55:00,87.87,87.99,87.86,87.97,12100.0,67.9309,68.0237,67.9232,68.0082,12100.0
2014-06-12 11:00:00,88.0,88.1,88.0,88.08,3800.0,68.0314,68.1087,68.0314,68.0932,3800.0
2014-06-12 11:05:00,88.11,88.17,88.06,88.17,8400.0,68.1164,68.1628,68.0778,68.1628,8400.0
2014-06-12 11:10:00,88.17,88.3,88.15,88.27,15500.0,68.1628,68.2633,68.1474,68.2401,15500.0
2014-06-12 11:15:00,88.31,88.39,88.3,88.34,14600.0,68.2711,68.3329,68.2633,68.2942,14600.0
2014-06-12 11:20:00,88.32,88.34,88.29,88.31,20600.0,68.2788,68.2942,68.2556,68.2711,20600.0
2014-06-12 11:25:00,88.3,88.33,88.24,88.29,19200.0,68.2633,68.2865,68.2169,68.2556,19200.0
2014-06-12 11:30:00,88.31,88.45,88.31,88.43,6500.0,68.2711,68.3793,68.2711,68.3638,6500.0
2014-06-12 11:35:00,88.44,88.49,88.39,88.47,15600.0,68.3716,68.4102,68.3329,68.3947,15600.0
2014-06-12 11:40:00,88.47,88.5,88.45,88.45,8700.0,68.3947,68.4179,68.3793,68.3793,8700.0
2014-06-12 11:45:00,88.44,88.5,88.41,88.5,4500.0,68.3716,68.4179,68.3484,68.4179,4500.0
2014-06-12 11:50:00,88.48,88.54,88.47,88.47,9500.0,68.4025,68.4489,68.3947,68.3947,9500.0
2014-06-12 11:55:00,88.48,88.48,88.44,88.44,3500.0,68.4025,68.4025,68.3716,68.3716,3500.0
2014-06-12 12:00:00,88.44,88.46,88.34,88.34,6100.0,68.3716,68.387,68.2942,68.2942,6100.0
2014-06-12 12:05:00,88.34,88.35,88.17,88.31,63200.0,68.2942,68.302,68.1628,68.2711,63200.0
2014-06-12 12:10:00,88.34,88.36,88.28,88.29,9700.0,68.2942,68.3097,68.2479,68.2556,9700.0
2014-06-12 12:15:00,88.3,88.31,88.28,88.31,2600.0,68.2633,68.2711,68.2479,68.2711,2600.0
2014-06-12 12:20:00,88.3,88.3,88.26,88.29,6100.0,68.2633,68.2633,68.2324,68.2556,6100.0
2014-06-12 12:25:00,88.3,88.34,88.3,88.34,4500.0,68.2633,68.2942,68.2633,68.2942,4500.0
2014-06-12 12:30:00,88.38,88.4,88.36,88.36,2600.0,68.3252,68.3406,68.3097,68.3097,2600.0
2014-06-12 12:35:00,88.37,88.38,88.34,88.34,1600.0,68.3174,68.3252,68.2942,68.2942,1600.0
2014-06-12 12:40:00,88.36,88.39,88.35,88.36,3900.0,68.3097,68.3329,68.302,68.3097,3900.0
2014-06-12 12:45:00,88.37,88.38,88.33,88.35,4200.0,68.3174,68.3252,68.2865,68.302,4200.0
2014-06-12 12:50:00,88.35,88.36,88.25,88.28,6700.0,68.302,68.3097,68.2247,68.2479,6700.0
2014-06-12 12:55:00,88.3,88.33,88.25,88.26,5500.0,68.2633,68.2865,68.2247,68.2324,5500.0
2014-06-12 13:00:00,88.29,88.35,88.28,88.31,5900.0,68.2556,68.302,68.2479,68.2711,5900.0
2014-06-12 13:05:00,88.32,88.37,88.29,88.37,4000.0,68.2788,68.3174,68.2556,68.3174,4000.0
2014-06-12 13:10:00,88.37,88.41,88.35,88.38,7100.0,68.3174,68.3484,68.302,68.3252,7100.0
2014-06-12 13:15:00,88.39,88.43,88.34,88.37,12600.0,68.3329,68.3638,68.2942,68.3174,12600.0
2014-06-12 13:20:00,88.38,88.42,88.3,88.3,11800.0,68.3252,68.3561,68.2633,68.2633,11800.0
2014-06-12 13:25:00,88.3,88.33,88.26,88.27,7800.0,68.2633,68.2865,68.2324,68.2401,7800.0
2014-06-12 13:30:00,88.3,88.33,88.26,88.29,8200.0,68.2633,68.2865,68.2324,68.2556,8200.0
2014-06-12 13:35:00,88.29,88.29,88.16,88.2,25300.0,68.2556,68.2556,68.1551,68.186,25300.0
2014-06-12 13:40:00,88.18,88.25,88.17,88.18,8200.0,68.1706,68.2247,68.1628,68.1706,8200.0
2014-06-12 13:45:00,88.18,88.18,88.1,88.15,27000.0,68.1706,68.1706,68.1087,68.1474,27000.0
2014-06-12 13:50:00,88.13,88.14,88.08,88.09,10700.0,68.1319,68.1396,68.0932,68.101,10700.0
2014-06-12 13:55:00,88.11,88.12,87.98,88.07,18200.0,68.1164,68.1242,68.0159,68.0855,18200.0
2014-06-12 14:00:00,88.06,88.09,88.03,88.06,21300.0,68.0778,68.101,68.0546,68.0778,21300.0
2014-06-12 14:05:00,88.07,88.08,88.01,88.02,21800.0,68.0855,68.0932,68.0391,68.0469,21800.0
2014-06-12 14:10:00,88.02,88.05,88.0,88.04,39200.0,68.0469,68.0701,68.0314,68.0623,39200.0
2014-06-12 14:15:00,88.04,88.08,88.03,88.06,15600.0,68.0623,68.0932,68.0546,68.0778,15600.0
2014-06-12 14:20:00,88.06,88.08,88.01,88.01,26900.0,68.0778,68.0932,68.0391,68.0391,26900.0
2014-06-12 14:25:00,88.02,88.04,88.0,88.01,21900.0,68.0469,68.0623,68.0314,68.0391,21900.0
2014-06-12 14:30:00,88.0,88.02,87.93,87.99,32200.0,68.0314,68.0469,67.9773,68.0237,32200.0
2014-06-12 14:35:00,88.0,88.02,87.95,87.99,16900.0,68.0314,68.0469,67.9927,68.0237,16900.0
2014-06-12 14:40:00,87.99,88.07,87.99,88.01,14200.0,68.0237,68.0855,68.0237,68.0391,14200.0
2014-06-12 14:45:00,88.02,88.05,87.99,88.05,11100.0,68.0469,68.0701,68.0237,68.0701,11100.0
2014-06-12 14:50:00,88.05,88.06,87.99,88.06,19500.0,68.0701,68.0778,68.0237,68.0778,19500.0
2014-06-12 14:55:00,88.06,88.08,88.02,88.05,14500.0,68.0778,68.0932,68.0469,68.0701,14500.0
2014-06-12 15:00:00,88.05,88.12,88.03,88.05,18700.0,68.0701,68.1242,68.0546,68.0701,18700.0
2014-06-12 15:05:00,88.06,88.09,88.05,88.08,11100.0,68.0778,68.101,68.0701,68.0932,11100.0
2014-06-12 15:10:00,88.07,88.08,87.97,88.03,15500.0,68.0855,68.0932,68.0082,68.0546,15500.0
2014-06-12 15:15:00,88.07,88.11,88.03,88.06,13700.0,68.0855,68.1164,68.0546,68.0778,13700.0
2014-06-12 15:20:00,88.09,88.23,88.06,88.2,12600.0,68.101,68.2092,68.0778,68.186,12600.0
2014-06-12 15:25:00,88.2,88.22,88.17,88.18,24900.0,68.186,68.2015,68.1628,68.1706,24900.0
2014-06-12 15:30:00,88.19,88.23,88.15,88.18,18300.0,68.1783,68.2092,68.1474,68.1706,18300.0
2014-06-12 15:35:00,88.19,88.23,88.09,88.11,30700.0,68.1783,68.2092,68.101,68.1164,30700.0
2014-06-12 15:40:00,88.09,88.21,88.09,88.2,35000.0,68.101,68.1937,68.101,68.186,35000.0
2014-06-12 15:45:00,88.21,88.37,88.2,88.35,52900.0,68.1937,68.3174,68.186,68.302,52900.0
2014-06-12 15:50:00,88.34,88.38,88.29,88.31,51000.0,68.2942,68.3252,68.2556,68.2711,51000.0
2014-06-12 15:55:00,88.31,88.33,88.2,88.22,100000.0,68.2711,68.2865,68.186,68.2015,100000.0
2014-06-13 09:30:00,88.58,88.58,87.82,87.82,30500.0,68.7431,68.7431,68.1532,68.1532,30500.0
2014-06-13 09:35:00,87.86,88.0,87.61,87.89,18200.0,68.1843,68.2929,67.9903,68.2076,18200.0
2014-06-13 09:40:00,87.93,87.93,87.57,87.74,13400.0,68.2386,68.2386,67.9592,68.0912,13400.0
2014-06-13 09:45:00,87.7,87.7,87.58,87.59,7400.0,68.0601,68.0601,67.967,67.9748,7400.0
2014-06-13 09:50:00,87.59,87.85,87.59,87.78,10200.0,67.9748,68.1765,67.9748,68.1222,10200.0
2014-06-13 09:55:00,87.81,87.81,87.5,87.55,26000.0,68.1455,68.1455,67.9049,67.9437,26000.0
2014-06-13 10:00:00,87.54,87.6,87.52,87.6,11400.0,67.936,67.9825,67.9204,67.9825,11400.0
2014-06-13 10:05:00,87.57,87.59,87.42,87.54,7000.0,67.9592,67.9748,67.8428,67.936,7000.0
2014-06-13 10:10:00,87.58,87.61,87.53,87.6,4200.0,67.967,67.9903,67.9282,67.9825,4200.0
2014-06-13 10:15:00,87.58,87.77,87.57,87.72,10400.0,67.967,68.1144,67.9592,68.0756,10400.0
2014-06-13 10:20:00,87.76,87.81,87.72,87.8,6100.0,68.1067,68.1455,68.0756,68.1377,6100.0
2014-06-13 10:25:00,87.8,87.88,87.77,87.88,5100.0,68.1377,68.1998,68.1144,68.1998,5100.0
2014-06-13 10:30:00,87.87,87.95,87.82,87.94,10300.0,68.1921,68.2541,68.1532,68.2464,10300.0
2014-06-13 10:35:00,87.93,87.96,87.88,87.92,14000.0,68.2386,68.2619,68.1998,68.2309,14000.0
2014-06-13 10:40:00,87.94,88.0,87.93,88.0,13500.0,68.2464,68.2929,68.2386,68.2929,13500.0
2014-06-13 10:45:00,87.98,88.06,87.93,88.01,9200.0,68.2774,68.3395,68.2386,68.3007,9200.0
2014-06-13 10:50:00,88.01,88.07,88.0,88.05,26100.0,68.3007,68.3473,68.2929,68.3317,26100.0
2014-06-13 10:55:00,88.05,88.12,88.03,88.12,10800.0,68.3317,68.3861,68.3162,68.3861,10800.0
2014-06-13 11:00:00,88.12,88.16,88.12,88.15,6300.0,68.3861,68.4171,68.3861,68.4093,6300.0
2014-06-13 11:05:00,88.15,88.16,88.12,88.14,20400.0,68.4093,68.4171,68.3861,68.4016,20400.0
2014-06-13 11:10:00,88.15,88.18,88.11,88.12,7900.0,68.4093,68.4326,68.3783,68.3861,7900.0
2014-06-13 11:15:00,88.12,88.15,88.05,88.09,23100.0,68.3861,68.4093,68.3317,68.3628,23100.0
2014-06-13 11:20:00,88.09,88.13,88.08,88.12,5400.0,68.3628,68.3938,68.355,68.3861,5400.0
2014-06-13 11:25:00,88.11,88.11,88.06,88.06,4900.0,68.3783,68.3783,68.3395,68.3395,4900.0
2014-06-13 11:30:00,88.07,88.11,88.06,88.08,8500.0,68.3473,68.3783,68.3395,68.355,8500.0
2014-06-13 11:35:00,88.09,88.09,88.07,88.08,3200.0,68.3628,68.3628,68.3473,68.355,3200.0
2014-06-13 11:40:00,88.07,88.08,88.06,88.07,4800.0,68.3473,68.355,68.3395,68.3473,4800.0
2014-06-13 11:45:00,88.07,88.14,88.07,88.12,6400.0,68.3473,68.4016,68.3473,68.3861,6400.0
2014-06-13 11:50:00,88.11,88.15,88.11,88.13,5000.0,68.3783,68.4093,68.3783,68.3938,5000.0
2014-06-13 11:55:00,88.15,88.16,88.14,88.16,9100.0,68.4093,68.4171,68.4016,68.4171,9100.0
2014-06-13 12:00:00,88.17,88.19,88.16,88.18,5300.0,68.4249,68.4404,68.4171,68.4326,5300.0
2014-06-13 12:05:00,88.18,88.19,88.14,88.15,11200.0,68.4326,68.4404,68.4016,68.4093,11200.0
2014-06-13 12:10:00,88.17,88.17,88.13,88.14,5400.0,68.4249,68.4249,68.3938,68.4016,5400.0
2014-06-13 12:15:00,88.14,88.21,88.13,88.19,4200.0,68.4016,68.4559,68.3938,68.4404,4200.0
2014-06-13 12:20:00,88.2,88.23,88.19,88.2,4100.0,68.4481,68.4714,68.4404,68.4481,4100.0
2014-06-13 12:25:00,88.22,88.25,88.2,88.25,13600.0,68.4637,68.487,68.4481,68.487,13600.0
2014-06-13 12:30:00,88.25,88.25,88.17,88.18,8100.0,68.487,68.487,68.4249,68.4326,8100.0
2014-06-13 12:35:00,88.18,88.18,88.12,88.12,6500.0,68.4326,68.4326,68.3861,68.3861,6500.0
2014-06-13 12:40:00,88.09,88.1,88.05,88.07,5100.0,68.3628,68.3705,68.3317,68.3473,5100.0
2014-06-13 12:45:00,88.08,88.14,88.08,88.1,5900.0,68.355,68.4016,68.355,68.3705,5900.0
2014-06-13 12:50:00,88.09,88.14,88.08,88.12,2800.0,68.3628,68.4016,68.355,68.3861,2800.0
2014-06-13 12:55:00,88.11,88.13,88.08,88.12,3500.0,68.3783,68.3938,68.355,68.3861,3500.0
2014-06-13 13:00:00,88.14,88.19,88.14,88.16,4700.0,68.4016,68.4404,68.4016,68.4171,4700.0
2014-06-13 13:05:00,88.14,88.16,88.1,88.16,8200.0,68.4016,68.4171,68.3705,68.4171,8200.0
2014-06-13 13:10:00,88.14,88.16,88.11,88.13,4700.0,68.4016,68.4171,68.3783,68.3938,4700.0
2014-06-13 13:15:00,88.14,88.14,88.08,88.08,7300.0,68.4016,68.4016,68.355,68.355,7300.0
2014-06-13 13:20:00,88.1,88.11,88.09,88.11,3200.0,68.3705,68.3783,68.3628,68.3783,3200.0
2014-06-13 13:25:00,88.11,88.13,88.1,88.11,6300.0,68.3783,68.3938,68.3705,68.3783,6300.0
2014-06-13 13:30:00,88.13,88.18,88.13,88.17,8900.0,68.3938,68.4326,68.3938,68.4249,8900.0
2014-06-13 13:35:00,88.18,88.29,88.17,88.28,7700.0,68.4326,68.518,68.4249,68.5102,7700.0
2014-06-13 13:40:00,88.28,88.33,88.26,88.31,7600.0,68.5102,68.549,68.4947,68.5335,7600.0
2014-06-13 13:45:00,88.33,88.33,88.28,88.28,3400.0,68.549,68.549,68.5102,68.5102,3400.0
2014-06-13 13:50:00,88.27,88.27,88.21,88.23,5600.0,68.5025,68.5025,68.4559,68.4714,5600.0
2014-06-13 13:55:00,88.22,88.24,88.19,88.2,8300.0,68.4637,68.4792,68.4404,68.4481,8300.0
2014-06-13 14:00:00,88.2,88.24,88.2,88.24,3400.0,68.4481,68.4792,68.4481,68.4792,3400.0
2014-06-13 14:05:00,88.23,88.24,88.21,88.24,6700.0,68.4714,68.4792,68.4559,68.4792,6700.0
2014-06-13 14:10:00,88.24,88.25,88.23,88.25,6800.0,68.4792,68.487,68.4714,68.487,6800.0
2014-06-13 14:15:00,88.26,88.31,88.26,88.29,15100.0,68.4947,68.5335,68.4947,68.518,15100.0
2014-06-13 14:20:00,88.29,88.34,88.28,88.31,5900.0,68.518,68.5568,68.5102,68.5335,5900.0
2014-06-13 14:25:00,88.31,88.32,88.31,88.31,4500.0,68.5335,68.5413,68.5335,68.5335,4500.0
2014-06-13 14:30:00,88.32,88.32,88.31,88.31,5200.0,68.5413,68.5413,68.5335,68.5335,5200.0
2014-06-13 14:35:00,88.32,88.42,88.32,88.42,13600.0,68.5413,68.6189,68.5413,68.6189,13600.0
2014-06-13 14:40:00,88.42,88.45,88.41,88.44,13900.0,68.6189,68.6422,68.6111,68.6344,13900.0
2014-06-13 14:45:00,88.45,88.47,88.41,88.42,7800.0,68.6422,68.6577,68.6111,68.6189,7800.0
2014-06-13 14:50:00,88.42,88.43,88.38,88.41,6500.0,68.6189,68.6266,68.5878,68.6111,6500.0
2014-06-13 14:55:00,88.41,88.49,88.39,88.48,20700.0,68.6111,68.6732,68.5956,68.6654,20700.0
2014-06-13 15:00:00,88.48,88.56,88.47,88.49,19600.0,68.6654,68.7275,68.6577,68.6732,19600.0
2014-06-13 15:05:00,88.5,88.59,88.49,88.58,16700.0,68.681,68.7508,68.6732,68.7431,16700.0
2014-06-13 15:10:00,88.57,88.58,88.52,88.53,15400.0,68.7353,68.7431,68.6965,68.7042,15400.0
2014-06-13 15:15:00,88.52,88.53,88.43,88.45,7500.0,68.6965,68.7042,68.6266,68.6422,7500.0
2014-06-13 15:20:00,88.45,88.45,88.38,88.4,44000.0,68.6422,68.6422,68.5878,68.6034,44000.0
2014-06-13 15:25:00,88.4,88.44,88.38,88.4,20300.0,68.6034,68.6344,68.5878,68.6034,20300.0
2014-06-13 15:30:00,88.4,88.42,88.38,88.4,58400.0,68.6034,68.6189,68.5878,68.6034,58400.0
2014-06-13 15:35:00,88.4,88.42,88.36,88.4,41000.0,68.6034,68.6189,68.5723,68.6034,41000.0
2014-06-13 15:40:00,88.39,88.4,88.26,88.26,21200.0,68.5956,68.6034,68.4947,68.4947,21200.0
2014-06-13 15:45:00,88.26,88.28,88.21,88.27,34300.0,68.4947,68.5102,68.4559,68.5025,34300.0
2014-06-13 15:50:00,88.28,88.32,88.26,88.29,37800.0,68.5102,68.5413,68.4947,68.518,37800.0
2014-06-13 15:55:00,88.29,88.45,88.28,88.44,78000.0,68.518,68.6422,68.5102,68.6344,78000.0
2014-06-16 09:30:00,88.69,88.76,88.02,88.02,35800.0,68.8284,68.8827,68.3085,68.3085,35800.0
2014-06-16 09:35:00,88.02,88.19,88.0,88.17,10500.0,68.3085,68.4404,68.2929,68.4249,10500.0
2014-06-16 09:40:00,88.11,88.4,88.05,88.4,17700.0,68.3783,68.6034,68.3317,68.6034,17700.0
2014-06-16 09:45:00,88.37,88.45,88.19,88.22,9200.0,68.5801,68.6422,68.4404,68.4637,9200.0
2014-06-16 09:50:00,88.2,88.3,88.12,88.23,8400.0,68.4481,68.5258,68.3861,68.4714,8400.0
2014-06-16 09:55:00,88.23,88.3,88.19,88.22,5100.0,68.4714,68.5258,68.4404,68.4637,5100.0
2014-06-16 10:00:00,88.21,88.29,88.19,88.27,7900.0,68.4559,68.518,68.4404,68.5025,7900.0
2014-06-16 10:05:00,88.27,88.29,88.19,88.28,10000.0,68.5025,68.518,68.4404,68.5102,10000.0
2014-06-16 10:10:00,88.28,88.33,88.22,88.22,8600.0,68.5102,68.549,68.4637,68.4637,8600.0
2014-06-16 10:15:00,88.22,88.32,88.21,88.27,14400.0,68.4637,68.5413,68.4559,68.5025,14400.0
2014-06-16 10:20:00,88.28,88.46,88.25,88.45,21800.0,68.5102,68.6499,68.487,68.6422,21800.0
2014-06-16 10:25:00,88.45,88.46,88.23,88.28,7700.0,68.6422,68.6499,68.4714,68.5102,7700.0
2014-06-16 10:30:00,88.27,88.27,88.17,88.23,17400.0,68.5025,68.5025,68.4249,68.4714,17400.0
2014-06-16 10:35:00,88.23,88.24,88.1,88.11,7700.0,68.4714,68.4792,68.3705,68.3783,7700.0
2014-06-16 10:40:00,88.12,88.15,88.0,88.03,11700.0,68.3861,68.4093,68.2929,68.3162,11700.0
2014-06-16 10:45:00,88.03,88.04,87.94,87.95,14600.0,68.3162,68.324,68.2464,68.2541,14600.0
2014-06-16 10:50:00,87.94,87.95,87.76,87.76,17400.0,68.2464,68.2541,68.1067,68.1067,17400.0
2014-06-16 10:55:00,87.76,87.79,87.73,87.75,17200.0,68.1067,68.13,68.0834,68.0989,17200.0
2014-06-16 11:00:00,87.76,87.89,87.73,87.87,5000.0,68.1067,68.2076,68.0834,68.1921,5000.0
2014-06-16 11:05:00,87.84,87.85,87.66,87.74,7700.0,68.1688,68.1765,68.0291,68.0912,7700.0
2014-06-16 11:10:00,87.78,87.79,87.75,87.75,7400.0,68.1222,68.13,68.0989,68.0989,7400.0
2014-06-16 11:15:00,87.7,87.73,87.63,87.66,4500.0,68.0601,68.0834,68.0058,68.0291,4500.0
2014-06-16 11:20:00,87.66,87.73,87.61,87.73,5900.0,68.0291,68.0834,67.9903,68.0834,5900.0
2014-06-16 11:25:00,87.76,87.76,87.71,87.73,8600.0,68.1067,68.1067,68.0679,68.0834,8600.0
2014-06-16 11:30:00,87.73,87.73,87.61,87.61,6900.0,68.0834,68.0834,67.9903,67.9903,6900.0
2014-06-16 11:35:00,87.62,87.62,87.57,87.58,6100.0,67.998,67.998,67.9592,67.967,6100.0
2014-06-16 11:40:00,87.57,87.65,87.56,87.62,4400.0,67.9592,68.0213,67.9515,67.998,4400.0
2014-06-16 11:45:00,87.62,87.64,87.53,87.55,5200.0,67.998,68.0136,67.9282,67.9437,5200.0
2014-06-16 11:50:00,87.54,87.57,87.51,87.52,4200.0,67.936,67.9592,67.9127,67.9204,4200.0
2014-06-16 11:55:00,87.53,87.65,87.53,87.64,5000.0,67.9282,68.0213,67.9282,68.0136,5000.0
2014-06-16 12:00:00,87.64,87.64,87.6,87.61,2500.0,68.0136,68.0136,67.9825,67.9903,2500.0
2014-06-16 12:05:00,87.62,87.63,87.59,87.62,3400.0,67.998,68.0058,67.9748,67.998,3400.0
2014-06-16 12:10:00,87.63,87.73,87.6,87.62,13400.0,68.0058,68.0834,67.9825,67.998,13400.0
2014-06-16 12:15:00,87.62,87.65,87.6,87.6,4200.0,67.998,68.0213,67.9825,67.9825,4200.0
2014-06-16 12:20:00,87.61,87.71,87.61,87.7,4400.0,67.9903,68.0679,67.9903,68.0601,4400.0
2014-06-16 12:25:00,87.7,87.72,87.65,87.7,7300.0,68.0601,68.0756,68.0213,68.0601,7300.0
2014-06-16 12:30:00,87.7,87.71,87.68,87.7,5600.0,68.0601,68.0679,68.0446,68.0601,5600.0
2014-06-16 12:35:00,87.7,87.7,87.68,87.69,2700.0,68.0601,68.0601,68.0446,68.0524,2700.0
2014-06-16 12:40:00,87.7,87.72,87.68,87.69,3500.0,68.0601,68.0756,68.0446,68.0524,3500.0
2014-06-16 12:45:00,87.7,87.7,87.66,87.68,2700.0,68.0601,68.0601,68.0291,68.0446,2700.0
2014-06-16 12:50:00,87.69,87.75,87.69,87.75,1900.0,68.0524,68.0989,68.0524,68.0989,1900.0
2014-06-16 12:55:00,87.74,87.81,87.74,87.77,5200.0,68.0912,68.1455,68.0912,68.1144,5200.0
2014-06-16 13:00:00,87.79,87.88,87.74,87.88,6700.0,68.13,68.1998,68.0912,68.1998,6700.0
2014-06-16 13:05:00,87.87,87.93,87.87,87.9,3400.0,68.1921,68.2386,68.1921,68.2153,3400.0
2014-06-16 13:10:00,87.91,87.91,87.84,87.84,5000.0,68.2231,68.2231,68.1688,68.1688,5000.0
2014-06-16 13:15:00,87.85,87.89,87.81,87.87,3200.0,68.1765,68.2076,68.1455,68.1921,3200.0
2014-06-16 13:20:00,87.87,87.88,87.83,87.86,3100.0,68.1921,68.1998,68.161,68.1843,3100.0
2014-06-16 13:25:00,87.85,87.85,87.76,87.78,4600.0,68.1765,68.1765,68.1067,68.1222,4600.0
2014-06-16 13:30:00,87.77,87.85,87.77,87.85,2200.0,68.1144,68.1765,68.1144,68.1765,2200.0
2014-06-16 13:35:00,87.83,87.84,87.7,87.7,7300.0,68.161,68.1688,68.0601,68.0601,7300.0
2014-06-16 13:40:00,87.68,87.7,87.62,87.64,3600.0,68.0446,68.0601,67.998,68.0136,3600.0
2014-06-16 13:45:00,87.61,87.64,87.54,87.54,6600.0,67.9903,68.0136,67.936,67.936,6600.0
2014-06-16 13:50:00,87.55,87.56,87.49,87.51,8600.0,67.9437,67.9515,67.8971,67.9127,8600.0
2014-06-16 13:55:00,87.5,87.64,87.5,87.61,5700.0,67.9049,68.0136,67.9049,67.9903,5700.0
2014-06-16 14:00:00,87.63,87.71,87.63,87.69,5300.0,68.0058,68.0679,68.0058,68.0524,5300.0
2014-06-16 14:05:00,87.68,87.68,87.62,87.62,6600.0,68.0446,68.0446,67.998,67.998,6600.0
2014-06-16 14:10:00,87.63,87.65,87.6,87.6,6200.0,68.0058,68.0213,67.9825,67.9825,6200.0
2014-06-16 14:15:00,87.62,87.66,87.61,87.66,6500.0,67.998,68.0291,67.9903,68.0291,6500.0
2014-06-16 14:20:00,87.66,87.66,87.64,87.66,7100.0,68.0291,68.0291,68.0136,68.0291,7100.0
2014-06-16 14:25:00,87.66,87.68,87.64,87.68,8200.0,68.0291,68.0446,68.0136,68.0446,8200.0
2014-06-16 14:30:00,87.68,87.69,87.65,87.66,7400.0,68.0446,68.0524,68.0213,68.0291,7400.0
2014-06-16 14:35:00,87.65,87.67,87.65,87.66,7200.0,68.0213,68.0368,68.0213,68.0291,7200.0
2014-06-16 14:40:00,87.66,87.66,87.6,87.6,8700.0,68.0291,68.0291,67.9825,67.9825,8700.0
2014-06-16 14:45:00,87.61,87.63,87.6,87.63,17500.0,67.9903,68.0058,67.9825,68.0058,17500.0
2014-06-16 14:50:00,87.63,87.64,87.49,87.49,16800.0,68.0058,68.0136,67.8971,67.8971,16800.0
2014-06-16 14:55:00,87.48,87.51,87.47,87.49,9700.0,67.8894,67.9127,67.8816,67.8971,9700.0
2014-06-16 15:00:00,87.48,87.49,87.41,87.46,16900.0,67.8894,67.8971,67.8351,67.8739,16900.0
2014-06-16 15:05:00,87.46,87.52,87.45,87.48,30200.0,67.8739,67.9204,67.8661,67.8894,30200.0
2014-06-16 15:10:00,87.49,87.52,87.47,87.5,15600.0,67.8971,67.9204,67.8816,67.9049,15600.0
2014-06-16 15:15:00,87.5,87.58,87.5,87.58,10000.0,67.9049,67.967,67.9049,67.967,10000.0
2014-06-16 15:20:00,87.58,87.65,87.58,87.59,16600.0,67.967,68.0213,67.967,67.9748,16600.0
2014-06-16 15:25:00,87.59,87.69,87.59,87.68,11600.0,67.9748,68.0524,67.9748,68.0446,11600.0
2014-06-16 15:30:00,87.68,87.72,87.66,87.72,15300.0,68.0446,68.0756,68.0291,68.0756,15300.0
2014-06-16 15:35:00,87.72,87.83,87.72,87.83,16600.0,68.0756,68.161,68.0756,68.161,16600.0
2014-06-16 15:40:00,87.82,87.86,87.78,87.85,35300.0,68.1532,68.1843,68.1222,68.1765,35300.0
2014-06-16 15:45:00,87.85,87.92,87.85,87.9,57000.0,68.1765,68.2309,68.1765,68.2153,57000.0
2014-06-16 15:50:00,87.9,87.98,87.9,87.98,40700.0,68.2153,68.2774,68.2153,68.2774,40700.0
2014-06-16 15:55:00,87.99,88.04,87.91,87.91,108900.0,68.2852,68.324,68.2231,68.2231,108900.0
2014-06-17 09:30:00,87.83,87.99,87.64,87.65,42200.0,68.161,68.2852,68.0136,68.0213,42200.0
2014-06-17 09:35:00,87.61,87.61,87.37,87.47,16000.0,67.9903,67.9903,67.804,67.8816,16000.0
2014-06-17 09:40:00,87.48,87.64,87.47,87.59,26100.0,67.8894,68.0136,67.8816,67.9748,26100.0
2014-06-17 09:45:00,87.6,87.75,87.58,87.73,18200.0,67.9825,68.0989,67.967,68.0834,18200.0
2014-06-17 09:50:00,87.7,87.73,87.62,87.64,28000.0,68.0601,68.0834,67.998,68.0136,28000.0
2014-06-17 09:55:00,87.65,87.76,87.65,87.75,18800.0,68.0213,68.1067,68.0213,68.0989,18800.0
2014-06-17 10:00:00,87.75,87.91,87.73,87.91,18700.0,68.0989,68.2231,68.0834,68.2231,18700.0
2014-06-17 10:05:00,87.93,88.05,87.86,87.99,18600.0,68.2386,68.3317,68.1843,68.2852,18600.0
2014-06-17 10:10:00,87.97,88.06,87.96,88.05,17300.0,68.2697,68.3395,68.2619,68.3317,17300.0
2014-06-17 10:15:00,88.06,88.15,88.05,88.12,18500.0,68.3395,68.4093,68.3317,68.3861,18500.0
2014-06-17 10:20:00,88.11,88.16,88.11,88.15,21600.0,68.3783,68.4171,68.3783,68.4093,21600.0
2014-06-17 10:25:00,88.16,88.27,88.15,88.26,28100.0,68.4171,68.5025,68.4093,68.4947,28100.0
2014-06-17 10:30:00,88.27,88.31,88.26,88.28,31700.0,68.5025,68.5335,68.4947,68.5102,31700.0
2014-06-17 10:35:00,88.28,88.39,88.28,88.37,115500.0,68.5102,68.5956,68.5102,68.5801,115500.0
2014-06-17 10:40:00,88.38,88.41,88.21,88.29,40300.0,68.5878,68.6111,68.4559,68.518,40300.0
2014-06-17 10:45:00,88.28,88.28,88.05,88.15,27200.0,68.5102,68.5102,68.3317,68.4093,27200.0
2014-06-17 10:50:00,88.13,88.13,87.99,88.04,8100.0,68.3938,68.3938,68.2852,68.324,8100.0
2014-06-17 10:55:00,88.05,88.17,88.03,88.13,8100.0,68.3317,68.4249,68.3162,68.3938,8100.0
2014-06-17 11:00:00,88.14,88.14,88.07,88.08,18600.0,68.4016,68.4016,68.3473,68.355,18600.0
2014-06-17 11:05:00,88.07,88.11,88.04,88.11,14600.0,68.3473,68.3783,68.324,68.3783,14600.0
2014-06-17 11:10:00,88.11,88.13,88.0,88.01,26200.0,68.3783,68.3938,68.2929,68.3007,26200.0
2014-06-17 11:15:00,88.0,88.19,87.99,88.18,22700.0,68.2929,68.4404,68.2852,68.4326,22700.0
2014-06-17 11:20:00,88.17,88.2,88.14,88.19,13900.0,68.4249,68.4481,68.4016,68.4404,13900.0
2014-06-17 11:25:00,88.18,88.3,88.17,88.28,17500.0,68.4326,68.5258,68.4249,68.5102,17500.0
2014-06-17 11:30:00,88.28,88.32,88.28,88.3,50200.0,68.5102,68.5413,68.5102,68.5258,50200.0
2014-06-17 11:35:00,88.3,88.32,88.23,88.32,29300.0,68.5258,68.5413,68.4714,68.5413,29300.0
2014-06-17 11:40:00,88.3,88.3,88.23,88.25,13900.0,68.5258,68.5258,68.4714,68.487,13900.0
2014-06-17 11:45:00,88.26,88.31,88.25,88.28,6500.0,68.4947,68.5335,68.487,68.5102,6500.0
2014-06-17 11:50:00,88.28,88.31,88.25,88.26,11500.0,68.5102,68.5335,68.487,68.4947,11500.0
2014-06-17 11:55:00,88.27,88.32,88.26,88.31,8200.0,68.5025,68.5413,68.4947,68.5335,8200.0
2014-06-17 12:00:00,88.31,88.33,88.29,88.33,6500.0,68.5335,68.549,68.518,68.549,6500.0
2014-06-17 12:05:00,88.33,88.36,88.29,88.33,26500.0,68.549,68.5723,68.518,68.549,26500.0
2014-06-17 12:10:00,88.33,88.33,88.26,88.27,5400.0,68.549,68.549,68.4947,68.5025,5400.0
2014-06-17 12:15:00,88.26,88.3,88.21,88.21,5100.0,68.4947,68.5258,68.4559,68.4559,5100.0
2014-06-17 12:20:00,88.21,88.23,88.18,88.21,6300.0,68.4559,68.4714,68.4326,68.4559,6300.0
2014-06-17 12:25:00,88.21,88.28,88.21,88.25,6500.0,68.4559,68.5102,68.4559,68.487,6500.0
2014-06-17 12:30:00,88.23,88.29,88.23,88.24,6700.0,68.4714,68.518,68.4714,68.4792,6700.0
2014-06-17 12:35:00,88.25,88.28,88.24,88.28,7400.0,68.487,68.5102,68.4792,68.5102,7400.0
2014-06-17 12:40:00,88.29,88.34,88.28,88.31,5600.0,68.518,68.5568,68.5102,68.5335,5600.0
2014-06-17 12:45:00,88.3,88.34,88.27,88.33,18700.0,68.5258,68.5568,68.5025,68.549,18700.0
2014-06-17 12:50:00,88.33,88.47,88.33,88.47,4000.0,68.549,68.6577,68.549,68.6577,4000.0
2014-06-17 12:55:00,88.45,88.45,88.3,88.41,12200.0,68.6422,68.6422,68.5258,68.6111,12200.0
2014-06-17 13:00:00,88.43,88.44,88.26,88.26,20300.0,68.6266,68.6344,68.4947,68.4947,20300.0
2014-06-17 13:05:00,88.25,88.31,88.22,88.31,6400.0,68.487,68.5335,68.4637,68.5335,6400.0
2014-06-17 13:10:00,88.31,88.32,88.25,88.28,6100.0,68.5335,68.5413,68.487,68.5102,6100.0
2014-06-17 13:15:00,88.28,88.29,88.25,88.26,3400.0,68.5102,68.518,68.487,68.4947,3400.0
2014-06-17 13:20:00,88.27,88.29,88.22,88.29,9000.0,68.5025,68.518,68.4637,68.518,9000.0
2014-06-17 13:25:00,88.27,88.28,88.21,88.22,10200.0,68.5025,68.5102,68.4559,68.4637,10200.0
2014-06-17 13:30:00,88.22,88.29,88.22,88.27,8400.0,68.4637,68.518,68.4637,68.5025,8400.0
2014-06-17 13:35:00,88.28,88.3,88.23,88.26,8900.0,68.5102,68.5258,68.4714,68.4947,8900.0
2014-06-17 13:40:00,88.26,88.27,88.23,88.23,4500.0,68.4947,68.5025,68.4714,68.4714,4500.0
2014-06-17 13:45:00,88.25,88.27,88.21,88.24,21300.0,68.487,68.5025,68.4559,68.4792,21300.0
2014-06-17 13:50:00,88.22,88.26,88.19,88.22,9100.0,68.4637,68.4947,68.4404,68.4637,9100.0
2014-06-17 13:55:00,88.22,88.25,88.16,88.16,13600.0,68.4637,68.487,68.4171,68.4171,13600.0
2014-06-17 14:00:00,88.17,88.17,88.09,88.1,14300.0,68.4249,68.4249,68.3628,68.3705,14300.0
2014-06-17 14:05:00,88.11,88.15,88.1,88.15,11400.0,68.3783,68.4093,68.3705,68.4093,11400.0
2014-06-17 14:10:00,88.14,88.18,88.13,88.14,11100.0,68.4016,68.4326,68.3938,68.4016,11100.0
2014-06-17 14:15:00,88.14,88.18,88.13,88.17,11100.0,68.4016,68.4326,68.3938,68.4249,11100.0
2014-06-17 14:20:00,88.16,88.25,88.13,88.21,11800.0,68.4171,68.487,68.3938,68.4559,11800.0
2014-06-17 14:25:00,88.22,88.24,88.19,88.24,8600.0,68.4637,68.4792,68.4404,68.4792,8600.0
2014-06-17 14:30:00,88.25,88.25,88.22,88.24,11700.0,68.487,68.487,68.4637,68.4792,11700.0
2014-06-17 14:35:00,88.24,88.28,88.24,88.28,5700.0,68.4792,68.5102,68.4792,68.5102,5700.0
2014-06-17 14:40:00,88.28,88.28,88.2,88.21,10100.0,68.5102,68.5102,68.4481,68.4559,10100.0
2014-06-17 14:45:00,88.21,88.26,88.21,88.24,7200.0,68.4559,68.4947,68.4559,68.4792,7200.0
2014-06-17 14:50:00,88.25,88.25,88.23,88.24,8000.0,68.487,68.487,68.4714,68.4792,8000.0
2014-06-17 14:55:00,88.23,88.25,88.2,88.24,12200.0,68.4714,68.487,68.4481,68.4792,12200.0
2014-06-17 15:00:00,88.24,88.26,88.19,88.25,22300.0,68.4792,68.4947,68.4404,68.487,22300.0
2014-06-17 15:05:00,88.24,88.29,88.21,88.25,16900.0,68.4792,68.518,68.4559,68.487,16900.0
2014-06-17 15:10:00,88.25,88.26,88.21,88.23,23000.0,68.487,68.4947,68.4559,68.4714,23000.0
2014-06-17 15:15:00,88.25,88.25,88.18,88.18,11800.0,68.487,68.487,68.4326,68.4326,11800.0
2014-06-17 15:20:00,88.17,88.17,88.1,88.11,21200.0,68.4249,68.4249,68.3705,68.3783,21200.0
2014-06-17 15:25:00,88.13,88.19,88.13,88.19,15600.0,68.3938,68.4404,68.3938,68.4404,15600.0
2014-06-17 15:30:00,88.18,88.23,88.16,88.22,17600.0,68.4326,68.4714,68.4171,68.4637,17600.0
2014-06-17 15:35:00,88.21,88.3,88.21,88.3,19300.0,68.4559,68.5258,68.4559,68.5258,19300.0
2014-06-17 15:40:00,88.3,88.31,88.26,88.3,27100.0,68.5258,68.5335,68.4947,68.5258,27100.0
2014-06-17 15:45:00,88.3,88.3,88.21,88.26,35400.0,68.5258,68.5258,68.4559,68.4947,35400.0
2014-06-17 15:50:00,88.26,88.28,88.18,88.22,50700.0,68.4947,68.5102,68.4326,68.4637,50700.0
2014-06-17 15:55:00,88.21,88.28,88.19,88.23,74000.0,68.4559,68.5102,68.4404,68.4714,74000.0
2014-06-18 09:30:00,88.06,88.17,87.81,87.81,32300.0,68.3395,68.4249,68.1455,68.1455,32300.0
2014-06-18 09:35:00,87.83,87.88,87.59,87.63,21700.0,68.161,68.1998,67.9748,68.0058,21700.0
2014-06-18 09:40:00,87.63,87.77,87.58,87.72,13300.0,68.0058,68.1144,67.967,68.0756,13300.0
2014-06-18 09:45:00,87.74,87.84,87.74,87.81,5800.0,68.0912,68.1688,68.0912,68.1455,5800.0
2014-06-18 09:50:00,87.79,87.8,87.72,87.78,3100.0,68.13,68.1377,68.0756,68.1222,3100.0
2014-06-18 09:55:00,87.78,87.84,87.6,87.65,9800.0,68.1222,68.1688,67.9825,68.0213,9800.0
2014-06-18 10:00:00,87.65,87.82,87.65,87.78,15100.0,68.0213,68.1532,68.0213,68.1222,15100.0
2014-06-18 10:05:00,87.83,87.84,87.73,87.74,7700.0,68.161,68.1688,68.0834,68.0912,7700.0
2014-06-18 10:10:00,87.73,87.81,87.72,87.73,13000.0,68.0834,68.1455,68.0756,68.0834,13000.0
2014-06-18 10:15:00,87.76,87.77,87.73,87.73,6800.0,68.1067,68.1144,68.0834,68.0834,6800.0
2014-06-18 10:20:00,87.74,87.75,87.65,87.65,11300.0,68.0912,68.0989,68.0213,68.0213,11300.0
2014-06-18 10:25:00,87.67,87.7,87.62,87.68,13500.0,68.0368,68.0601,67.998,68.0446,13500.0
2014-06-18 10:30:00,87.67,87.74,87.63,87.65,14200.0,68.0368,68.0912,68.0058,68.0213,14200.0
2014-06-18 10:35:00,87.63,87.65,87.6,87.63,9400.0,68.0058,68.0213,67.9825,68.0058,9400.0
2014-06-18 10:40:00,87.62,87.64,87.46,87.46,33200.0,67.998,68.0136,67.8739,67.8739,33200.0
2014-06-18 10:45:00,87.46,87.56,87.45,87.55,6800.0,67.8739,67.9515,67.8661,67.9437,6800.0
2014-06-18 10:50:00,87.55,87.58,87.55,87.58,5200.0,67.9437,67.967,67.9437,67.967,5200.0
2014-06-18 10:55:00,87.59,87.61,87.35,87.35,13400.0,67.9748,67.9903,67.7885,67.7885,13400.0
2014-06-18 11:00:00,87.33,87.43,87.33,87.43,13400.0,67.773,67.8506,67.773,67.8506,13400.0
2014-06-18 11:05:00,87.41,87.47,87.39,87.43,12100.0,67.8351,67.8816,67.8195,67.8506,12100.0
2014-06-18 11:10:00,87.42,87.43,87.39,87.42,7900.0,67.8428,67.8506,67.8195,67.8428,7900.0
2014-06-18 11:15:00,87.43,87.51,87.43,87.47,7600.0,67.8506,67.9127,67.8506,67.8816,7600.0
2014-06-18 11:20:00,87.48,87.48,87.44,87.46,3900.0,67.8894,67.8894,67.8583,67.8739,3900.0
2014-06-18 11:25:00,87.46,87.47,87.42,87.46,12000.0,67.8739,67.8816,67.8428,67.8739,12000.0
2014-06-18 11:30:00,87.45,87.49,87.43,87.49,6100.0,67.8661,67.8971,67.8506,67.8971,6100.0
2014-06-18 11:35:00,87.5,87.54,87.5,87.51,4100.0,67.9049,67.936,67.9049,67.9127,4100.0
2014-06-18 11:40:00,87.52,87.6,87.52,87.58,3900.0,67.9204,67.9825,67.9204,67.967,3900.0
2014-06-18 11:45:00,87.56,87.56,87.48,87.48,2700.0,67.9515,67.9515,67.8894,67.8894,2700.0
2014-06-18 11:50:00,87.47,87.47,87.38,87.38,11700.0,67.8816,67.8816,67.8118,67.8118,11700.0
2014-06-18 11:55:00,87.37,87.38,87.28,87.3,10600.0,67.804,67.8118,67.7342,67.7497,10600.0
2014-06-18 12:00:00,87.29,87.32,87.29,87.31,5600.0,67.7419,67.7652,67.7419,67.7575,5600.0
2014-06-18 12:05:00,87.3,87.32,87.3,87.31,3900.0,67.7497,67.7652,67.7497,67.7575,3900.0
2014-06-18 12:10:00,87.31,87.32,87.28,87.31,10400.0,67.7575,67.7652,67.7342,67.7575,10400.0
2014-06-18 12:15:00,87.32,87.34,87.29,87.3,7100.0,67.7652,67.7807,67.7419,67.7497,7100.0
2014-06-18 12:20:00,87.28,87.3,87.23,87.24,7200.0,67.7342,67.7497,67.6954,67.7031,7200.0
2014-06-18 12:25:00,87.25,87.26,87.22,87.25,8000.0,67.7109,67.7187,67.6876,67.7109,8000.0
2014-06-18 12:30:00,87.26,87.29,87.22,87.22,7100.0,67.7187,67.7419,67.6876,67.6876,7100.0
2014-06-18 12:35:00,87.23,87.25,87.18,87.19,18100.0,67.6954,67.7109,67.6566,67.6643,18100.0
2014-06-18 12:40:00,87.18,87.2,87.05,87.14,32800.0,67.6566,67.6721,67.5557,67.6255,32800.0
2014-06-18 12:45:00,87.15,87.22,87.14,87.22,7000.0,67.6333,67.6876,67.6255,67.6876,7000.0
2014-06-18 12:50:00,87.23,87.32,87.23,87.28,6500.0,67.6954,67.7652,67.6954,67.7342,6500.0
2014-06-18 12:55:00,87.28,87.37,87.28,87.37,2700.0,67.7342,67.804,67.7342,67.804,2700.0
2014-06-18 13:00:00,87.38,87.43,87.37,87.4,7200.0,67.8118,67.8506,67.804,67.8273,7200.0
2014-06-18 13:05:00,87.41,87.41,87.36,87.39,4100.0,67.8351,67.8351,67.7963,67.8195,4100.0
2014-06-18 13:10:00,87.39,87.39,87.26,87.26,9800.0,67.8195,67.8195,67.7187,67.7187,9800.0
2014-06-18 13:15:00,87.25,87.29,87.2,87.27,14800.0,67.7109,67.7419,67.6721,67.7264,14800.0
2014-06-18 13:20:00,87.27,87.38,87.27,87.38,3900.0,67.7264,67.8118,67.7264,67.8118,3900.0
2014-06-18 13:25:00,87.39,87.43,87.39,87.39,11200.0,67.8195,67.8506,67.8195,67.8195,11200.0
2014-06-18 13:30:00,87.38,87.38,87.22,87.25,18400.0,67.8118,67.8118,67.6876,67.7109,18400.0
2014-06-18 13:35:00,87.23,87.34,87.23,87.34,4900.0,67.6954,67.7807,67.6954,67.7807,4900.0
2014-06-18 13:40:00,87.34,87.38,87.29,87.29,10100.0,67.7807,67.8118,67.7419,67.7419,10100.0
2014-06-18 13:45:00,87.28,87.34,87.28,87.33,4900.0,67.7342,67.7807,67.7342,67.773,4900.0
2014-06-18 13:50:00,87.33,87.5,87.33,87.5,10200.0,67.773,67.9049,67.773,67.9049,10200.0
2014-06-18 13:55:00,87.49,87.49,87.26,87.28,9500.0,67.8971,67.8971,67.7187,67.7342,9500.0
2014-06-18 14:00:00,87.26,87.47,87.21,87.42,51600.0,67.7187,67.8816,67.6799,67.8428,51600.0
2014-06-18 14:05:00,87.42,87.42,87.22,87.38,13000.0,67.8428,67.8428,67.6876,67.8118,13000.0
2014-06-18 14:10:00,87.38,87.61,87.38,87.59,17900.0,67.8118,67.9903,67.8118,67.9748,17900.0
2014-06-18 14:15:00,87.57,87.61,87.48,87.61,12000.0,67.9592,67.9903,67.8894,67.9903,12000.0
2014-06-18 14:20:00,87.61,87.73,87.6,87.72,9100.0,67.9903,68.0834,67.9825,68.0756,9100.0
2014-06-18 14:25:00,87.73,87.88,87.73,87.88,18100.0,68.0834,68.1998,68.0834,68.1998,18100.0
2014-06-18 14:30:00,87.87,87.96,87.76,87.8,16500.0,68.1921,68.2619,68.1067,68.1377,16500.0
2014-06-18 14:35:00,87.8,87.9,87.76,87.86,28700.0,68.1377,68.2153,68.1067,68.1843,28700.0
2014-06-18 14:40:00,87.85,87.85,87.74,87.76,9400.0,68.1765,68.1765,68.0912,68.1067,9400.0
2014-06-18 14:45:00,87.78,87.86,87.78,87.85,7600.0,68.1222,68.1843,68.1222,68.1765,7600.0
2014-06-18 14:50:00,87.85,88.01,87.84,88.01,11000.0,68.1765,68.3007,68.1688,68.3007,11000.0
2014-06-18 14:55:00,87.99,88.11,87.98,88.07,11200.0,68.2852,68.3783,68.2774,68.3473,11200.0
2014-06-18 15:00:00,88.07,88.19,88.07,88.13,12700.0,68.3473,68.4404,68.3473,68.3938,12700.0
2014-06-18 15:05:00,88.14,88.24,88.13,88.13,15800.0,68.4016,68.4792,68.3938,68.3938,15800.0
2014-06-18 15:10:00,88.12,88.12,88.0,88.04,40800.0,68.3861,68.3861,68.2929,68.324,40800.0
2014-06-18 15:15:00,88.05,88.06,88.01,88.06,33700.0,68.3317,68.3395,68.3007,68.3395,33700.0
2014-06-18 15:20:00,88.07,88.15,88.03,88.12,29500.0,68.3473,68.4093,68.3162,68.3861,29500.0
2014-06-18 15:25:00,88.12,88.2,88.05,88.15,19100.0,68.3861,68.4481,68.3317,68.4093,19100.0
2014-06-18 15:30:00,88.15,88.16,88.07,88.12,25200.0,68.4093,68.4171,68.3473,68.3861,25200.0
2014-06-18 15:35:00,88.12,88.12,88.04,88.11,20000.0,68.3861,68.3861,68.324,68.3783,20000.0
2014-06-18 15:40:00,88.11,88.2,88.09,88.16,30900.0,68.3783,68.4481,68.3628,68.4171,30900.0
2014-06-18 15:45:00,88.17,88.18,88.1,88.11,57300.0,68.4249,68.4326,68.3705,68.3783,57300.0
2014-06-18 15:50:00,88.1,88.11,88.02,88.04,39200.0,68.3705,68.3783,68.3085,68.324,39200.0
2014-06-18 15:55:00,88.03,88.1,88.0,88.07,118700.0,68.3162,68.3705,68.2929,68.3473,118700.0
2014-06-19 09:30:00,88.01,88.14,87.7,88.01,18100.0,68.3007,68.4016,68.0601,68.3007,18100.0
2014-06-19 09:35:00,88.01,88.3,87.95,88.25,14600.0,68.3007,68.5258,68.2541,68.487,14600.0
2014-06-19 09:40:00,88.28,88.42,88.2,88.23,15900.0,68.5102,68.6189,68.4481,68.4714,15900.0
2014-06-19 09:45:00,88.21,88.43,88.2,88.34,12900.0,68.4559,68.6266,68.4481,68.5568,12900.0
2014-06-19 09:50:00,88.33,88.35,88.21,88.27,13900.0,68.549,68.5646,68.4559,68.5025,13900.0
2014-06-19 09:55:00,88.29,88.37,88.23,88.28,14500.0,68.518,68.5801,68.4714,68.5102,14500.0
2014-06-19 10:00:00,88.24,88.24,88.11,88.21,21000.0,68.4792,68.4792,68.3783,68.4559,21000.0
2014-06-19 10:05:00,88.19,88.21,88.03,88.03,12800.0,68.4404,68.4559,68.3162,68.3162,12800.0
2014-06-19 10:10:00,88.0,88.14,88.0,88.06,9500.0,68.2929,68.4016,68.2929,68.3395,9500.0
2014-06-19 10:15:00,88.05,88.2,88.05,88.19,9400.0,68.3317,68.4481,68.3317,68.4404,9400.0
2014-06-19 10:20:00,88.18,88.24,88.14,88.22,60600.0,68.4326,68.4792,68.4016,68.4637,60600.0
2014-06-19 10:25:00,88.24,88.3,88.23,88.29,11000.0,68.4792,68.5258,68.4714,68.518,11000.0
2014-06-19 10:30:00,88.26,88.29,88.2,88.28,8800.0,68.4947,68.518,68.4481,68.5102,8800.0
2014-06-19 10:35:00,88.28,88.36,88.27,88.36,8500.0,68.5102,68.5723,68.5025,68.5723,8500.0
2014-06-19 10:40:00,88.38,88.42,88.34,88.41,15600.0,68.5878,68.6189,68.5568,68.6111,15600.0
2014-06-19 10:45:00,88.39,88.4,88.32,88.39,10100.0,68.5956,68.6034,68.5413,68.5956,10100.0
2014-06-19 10:50:00,88.4,88.41,88.26,88.29,12600.0,68.6034,68.6111,68.4947,68.518,12600.0
2014-06-19 10:55:00,88.29,88.29,88.23,88.23,28400.0,68.518,68.518,68.4714,68.4714,28400.0
2014-06-19 11:00:00,88.2,88.26,88.19,88.25,8000.0,68.4481,68.4947,68.4404,68.487,8000.0
2014-06-19 11:05:00,88.26,88.26,88.15,88.15,7200.0,68.4947,68.4947,68.4093,68.4093,7200.0
2014-06-19 11:10:00,88.15,88.17,88.11,88.12,10800.0,68.4093,68.4249,68.3783,68.3861,10800.0
2014-06-19 11:15:00,88.13,88.19,88.12,88.19,6800.0,68.3938,68.4404,68.3861,68.4404,6800.0
2014-06-19 11:20:00,88.18,88.25,88.16,88.22,5800.0,68.4326,68.487,68.4171,68.4637,5800.0
2014-06-19 11:25:00,88.19,88.3,88.19,88.26,3900.0,68.4404,68.5258,68.4404,68.4947,3900.0
2014-06-19 11:30:00,88.24,88.24,88.18,88.2,4900.0,68.4792,68.4792,68.4326,68.4481,4900.0
2014-06-19 11:35:00,88.22,88.3,88.21,88.28,8700.0,68.4637,68.5258,68.4559,68.5102,8700.0
2014-06-19 11:40:00,88.28,88.3,88.28,88.3,9500.0,68.5102,68.5258,68.5102,68.5258,9500.0
2014-06-19 11:45:00,88.3,88.34,88.26,88.34,7400.0,68.5258,68.5568,68.4947,68.5568,7400.0
2014-06-19 11:50:00,88.34,88.39,88.34,88.38,6000.0,68.5568,68.5956,68.5568,68.5878,6000.0
2014-06-19 11:55:00,88.37,88.38,88.34,88.36,5700.0,68.5801,68.5878,68.5568,68.5723,5700.0
2014-06-19 12:00:00,88.4,88.41,88.39,88.39,4800.0,68.6034,68.6111,68.5956,68.5956,4800.0
2014-06-19 12:05:00,88.39,88.41,88.39,88.39,12400.0,68.5956,68.6111,68.5956,68.5956,12400.0
2014-06-19 12:10:00,88.39,88.39,88.37,88.37,4100.0,68.5956,68.5956,68.5801,68.5801,4100.0
2014-06-19 12:15:00,88.37,88.4,88.37,88.39,8200.0,68.5801,68.6034,68.5801,68.5956,8200.0
2014-06-19 12:20:00,88.39,88.49,88.38,88.49,21600.0,68.5956,68.6732,68.5878,68.6732,21600.0
2014-06-19 12:25:00,88.5,88.53,88.48,88.51,7600.0,68.681,68.7042,68.6654,68.6887,7600.0
2014-06-19 12:30:00,88.5,88.56,88.49,88.5,12900.0,68.681,68.7275,68.6732,68.681,12900.0
2014-06-19 12:35:00,88.5,88.51,88.48,88.51,19800.0,68.681,68.6887,68.6654,68.6887,19800.0
2014-06-19 12:40:00,88.51,88.58,88.5,88.56,8700.0,68.6887,68.7431,68.681,68.7275,8700.0
2014-06-19 12:45:00,88.55,88.63,88.55,88.63,10500.0,68.7198,68.7819,68.7198,68.7819,10500.0
2014-06-19 12:50:00,88.63,88.65,88.53,88.57,12700.0,68.7819,68.7974,68.7042,68.7353,12700.0
2014-06-19 12:55:00,88.57,88.61,88.52,88.53,4200.0,68.7353,68.7663,68.6965,68.7042,4200.0
2014-06-19 13:00:00,88.52,88.56,88.49,88.54,8100.0,68.6965,68.7275,68.6732,68.712,8100.0
2014-06-19 13:05:00,88.54,88.63,88.54,88.62,21600.0,68.712,68.7819,68.712,68.7741,21600.0
2014-06-19 13:10:00,88.6,88.6,88.42,88.42,7200.0,68.7586,68.7586,68.6189,68.6189,7200.0
2014-06-19 13:15:00,88.42,88.42,88.37,88.39,5100.0,68.6189,68.6189,68.5801,68.5956,5100.0
2014-06-19 13:20:00,88.4,88.47,88.39,88.47,6300.0,68.6034,68.6577,68.5956,68.6577,6300.0
2014-06-19 13:25:00,88.47,88.54,88.46,88.47,17100.0,68.6577,68.712,68.6499,68.6577,17100.0
2014-06-19 13:30:00,88.44,88.47,88.4,88.45,7000.0,68.6344,68.6577,68.6034,68.6422,7000.0
2014-06-19 13:35:00,88.45,88.53,88.38,88.39,10000.0,68.6422,68.7042,68.5878,68.5956,10000.0
2014-06-19 13:40:00,88.4,88.43,88.34,88.34,5600.0,68.6034,68.6266,68.5568,68.5568,5600.0
2014-06-19 13:45:00,88.34,88.43,88.31,88.42,9800.0,68.5568,68.6266,68.5335,68.6189,9800.0
2014-06-19 13:50:00,88.44,88.46,88.4,88.4,6400.0,68.6344,68.6499,68.6034,68.6034,6400.0
2014-06-19 13:55:00,88.39,88.52,88.38,88.5,15000.0,68.5956,68.6965,68.5878,68.681,15000.0
2014-06-19 14:00:00,88.49,88.5,88.47,88.5,10700.0,68.6732,68.681,68.6577,68.681,10700.0
2014-06-19 14:05:00,88.5,88.5,88.41,88.41,21700.0,68.681,68.681,68.6111,68.6111,21700.0
2014-06-19 14:10:00,88.4,88.56,88.4,88.54,15500.0,68.6034,68.7275,68.6034,68.712,15500.0
2014-06-19 14:15:00,88.54,88.54,88.49,88.54,3200.0,68.712,68.712,68.6732,68.712,3200.0
2014-06-19 14:20:00,88.53,88.56,88.5,88.56,9300.0,68.7042,68.7275,68.681,68.7275,9300.0
2014-06-19 14:25:00,88.56,88.57,88.55,88.57,6100.0,68.7275,68.7353,68.7198,68.7353,6100.0
2014-06-19 14:30:00,88.56,88.57,88.51,88.57,11600.0,68.7275,68.7353,68.6887,68.7353,11600.0
2014-06-19 14:35:00,88.58,88.61,88.54,88.54,9900.0,68.7431,68.7663,68.712,68.712,9900.0
2014-06-19 14:40:00,88.55,88.56,88.5,88.51,10900.0,68.7198,68.7275,68.681,68.6887,10900.0
2014-06-19 14:45:00,88.51,88.54,88.51,88.53,9300.0,68.6887,68.712,68.6887,68.7042,9300.0
2014-06-19 14:50:00,88.54,88.57,88.52,88.53,10200.0,68.712,68.7353,68.6965,68.7042,10200.0
2014-06-19 14:55:00,88.54,88.62,88.53,88.6,12200.0,68.712,68.7741,68.7042,68.7586,12200.0
2014-06-19 15:00:00,88.61,88.62,88.58,88.62,8200.0,68.7663,68.7741,68.7431,68.7741,8200.0
2014-06-19 15:05:00,88.62,88.62,88.59,88.61,6900.0,68.7741,68.7741,68.7508,68.7663,6900.0
2014-06-19 15:10:00,88.6,88.6,88.55,88.56,15600.0,68.7586,68.7586,68.7198,68.7275,15600.0
2014-06-19 15:15:00,88.56,88.56,88.53,88.54,12600.0,68.7275,68.7275,68.7042,68.712,12600.0
2014-06-19 15:20:00,88.54,88.69,88.53,88.63,25400.0,68.712,68.8284,68.7042,68.7819,25400.0
2014-06-19 15:25:00,88.62,88.67,88.62,88.64,13500.0,68.7741,68.8129,68.7741,68.7896,13500.0
2014-06-19 15:30:00,88.65,88.71,88.61,88.64,24300.0,68.7974,68.8439,68.7663,68.7896,24300.0
2014-06-19 15:35:00,88.63,88.68,88.61,88.68,28000.0,68.7819,68.8207,68.7663,68.8207,28000.0
2014-06-19 15:40:00,88.67,88.69,88.65,88.66,29100.0,68.8129,68.8284,68.7974,68.8051,29100.0
2014-06-19 15:45:00,88.66,88.74,88.62,88.62,37300.0,68.8051,68.8672,68.7741,68.7741,37300.0
2014-06-19 15:50:00,88.63,88.72,88.63,88.69,32800.0,68.7819,68.8517,68.7819,68.8284,32800.0
2014-06-19 15:55:00,88.69,88.74,88.64,88.74,93200.0,68.8284,68.8672,68.7896,68.8672,93200.0
2014-06-20 09:30:00,88.72,88.76,88.59,88.73,436100.0,68.8517,68.8827,68.7508,68.8595,436100.0
2014-06-20 09:35:00,88.72,88.72,88.47,88.48,21500.0,68.8517,68.8517,68.6577,68.6654,21500.0
2014-06-20 09:40:00,88.47,88.58,88.41,88.52,15800.0,68.6577,68.7431,68.6111,68.6965,15800.0
2014-06-20 09:45:00,88.46,88.5,88.39,88.5,13500.0,68.6499,68.681,68.5956,68.681,13500.0
2014-06-20 09:50:00,88.47,88.7,88.47,88.65,15300.0,68.6577,68.8362,68.6577,68.7974,15300.0
2014-06-20 09:55:00,88.61,88.87,88.61,88.83,19800.0,68.7663,68.9681,68.7663,68.9371,19800.0
2014-06-20 10:00:00,88.84,88.93,88.83,88.93,5200.0,68.9448,69.0147,68.9371,69.0147,5200.0
2014-06-20 10:05:00,88.9,88.9,88.73,88.78,6900.0,68.9914,68.9914,68.8595,68.8983,6900.0
2014-06-20 10:10:00,88.78,88.84,88.77,88.78,9200.0,68.8983,68.9448,68.8905,68.8983,9200.0
2014-06-20 10:15:00,88.8,88.89,88.78,88.84,20800.0,68.9138,68.9836,68.8983,68.9448,20800.0
2014-06-20 10:20:00,88.84,88.9,88.78,88.84,16000.0,68.9448,68.9914,68.8983,68.9448,16000.0
2014-06-20 10:25:00,88.84,88.9,88.8,88.9,16400.0,68.9448,68.9914,68.9138,68.9914,16400.0
2014-06-20 10:30:00,88.88,88.92,88.88,88.9,2900.0,68.9759,69.0069,68.9759,68.9914,2900.0
2014-06-20 10:35:00,88.89,88.92,88.84,88.87,6700.0,68.9836,69.0069,68.9448,68.9681,6700.0
2014-06-20 10:40:00,88.86,88.89,88.83,88.86,5400.0,68.9603,68.9836,68.9371,68.9603,5400.0
2014-06-20 10:45:00,88.84,88.87,88.82,88.83,3800.0,68.9448,68.9681,68.9293,68.9371,3800.0
2014-06-20 10:50:00,88.85,88.87,88.82,88.84,5600.0,68.9526,68.9681,68.9293,68.9448,5600.0
2014-06-20 10:55:00,88.83,88.88,88.82,88.82,4200.0,68.9371,68.9759,68.9293,68.9293,4200.0
2014-06-20 11:00:00,88.82,88.84,88.73,88.73,7600.0,68.9293,68.9448,68.8595,68.8595,7600.0
2014-06-20 11:05:00,88.74,88.76,88.7,88.71,5900.0,68.8672,68.8827,68.8362,68.8439,5900.0
2014-06-20 11:10:00,88.72,88.75,88.7,88.74,7000.0,68.8517,68.875,68.8362,68.8672,7000.0
2014-06-20 11:15:00,88.74,88.74,88.7,88.73,7700.0,68.8672,68.8672,68.8362,68.8595,7700.0
2014-06-20 11:20:00,88.72,88.73,88.67,88.67,6300.0,68.8517,68.8595,68.8129,68.8129,6300.0
2014-06-20 11:25:00,88.68,88.69,88.66,88.66,6200.0,68.8207,68.8284,68.8051,68.8051,6200.0
2014-06-20 11:30:00,88.66,88.66,88.6,88.61,7900.0,68.8051,68.8051,68.7586,68.7663,7900.0
2014-06-20 11:35:00,88.6,88.63,88.6,88.61,6000.0,68.7586,68.7819,68.7586,68.7663,6000.0
2014-06-20 11:40:00,88.61,88.64,88.6,88.64,1600.0,68.7663,68.7896,68.7586,68.7896,1600.0
2014-06-20 11:45:00,88.68,88.69,88.63,88.63,3900.0,68.8207,68.8284,68.7819,68.7819,3900.0
2014-06-20 11:50:00,88.65,88.65,88.53,88.54,6000.0,68.7974,68.7974,68.7042,68.712,6000.0
2014-06-20 11:55:00,88.55,88.57,88.52,88.56,5600.0,68.7198,68.7353,68.6965,68.7275,5600.0
2014-06-20 12:00:00,88.56,88.56,88.51,88.51,1600.0,68.7275,68.7275,68.6887,68.6887,1600.0
2014-06-20 12:05:00,88.51,88.51,88.4,88.4,3500.0,68.6887,68.6887,68.6034,68.6034,3500.0
2014-06-20 12:10:00,88.41,88.41,88.38,88.38,5800.0,68.6111,68.6111,68.5878,68.5878,5800.0
2014-06-20 12:15:00,88.38,88.39,88.36,88.37,3200.0,68.5878,68.5956,68.5723,68.5801,3200.0
2014-06-20 12:20:00,88.36,88.43,88.35,88.37,10100.0,68.5723,68.6266,68.5646,68.5801,10100.0
2014-06-20 12:25:00,88.37,88.43,88.36,88.41,4200.0,68.5801,68.6266,68.5723,68.6111,4200.0
2014-06-20 12:30:00,88.41,88.41,88.39,88.4,2600.0,68.6111,68.6111,68.5956,68.6034,2600.0
2014-06-20 12:35:00,88.4,88.41,88.38,88.38,2900.0,68.6034,68.6111,68.5878,68.5878,2900.0
2014-06-20 12:40:00,88.37,88.39,88.34,88.35,4700.0,68.5801,68.5956,68.5568,68.5646,4700.0
2014-06-20 12:45:00,88.35,88.39,88.33,88.39,2800.0,68.5646,68.5956,68.549,68.5956,2800.0
2014-06-20 12:50:00,88.4,88.45,88.4,88.43,1600.0,68.6034,68.6422,68.6034,68.6266,1600.0
2014-06-20 12:55:00,88.43,88.43,88.41,88.41,2600.0,68.6266,68.6266,68.6111,68.6111,2600.0
2014-06-20 13:00:00,88.41,88.44,88.41,88.42,3300.0,68.6111,68.6344,68.6111,68.6189,3300.0
2014-06-20 13:05:00,88.42,88.42,88.39,88.41,6600.0,68.6189,68.6189,68.5956,68.6111,6600.0
2014-06-20 13:10:00,88.41,88.48,88.4,88.48,6400.0,68.6111,68.6654,68.6034,68.6654,6400.0
2014-06-20 13:15:00,88.48,88.49,88.48,88.48,1600.0,68.6654,68.6732,68.6654,68.6654,1600.0
2014-06-20 13:20:00,88.48,88.52,88.47,88.5,2200.0,68.6654,68.6965,68.6577,68.681,2200.0
2014-06-20 13:25:00,88.5,88.56,88.5,88.56,5800.0,68.681,68.7275,68.681,68.7275,5800.0
2014-06-20 13:30:00,88.57,88.57,88.54,88.54,1800.0,68.7353,68.7353,68.712,68.712,1800.0
2014-06-20 13:35:00,88.53,88.58,88.51,88.58,5600.0,68.7042,68.7431,68.6887,68.7431,5600.0
2014-06-20 13:40:00,88.57,88.58,88.54,88.54,2300.0,68.7353,68.7431,68.712,68.712,2300.0
2014-06-20 13:45:00,88.54,88.58,88.54,88.56,1500.0,68.712,68.7431,68.712,68.7275,1500.0
2014-06-20 13:50:00,88.56,88.62,88.56,88.6,4200.0,68.7275,68.7741,68.7275,68.7586,4200.0
2014-06-20 13:55:00,88.6,88.6,88.58,88.59,4100.0,68.7586,68.7586,68.7431,68.7508,4100.0
2014-06-20 14:00:00,88.58,88.58,88.57,88.57,1100.0,68.7431,68.7431,68.7353,68.7353,1100.0
2014-06-20 14:05:00,88.58,88.58,88.57,88.57,2600.0,68.7431,68.7431,68.7353,68.7353,2600.0
2014-06-20 14:10:00,88.57,88.6,88.57,88.59,3600.0,68.7353,68.7586,68.7353,68.7508,3600.0
2014-06-20 14:15:00,88.6,88.6,88.57,88.59,7900.0,68.7586,68.7586,68.7353,68.7508,7900.0
2014-06-20 14:20:00,88.6,88.61,88.6,88.6,3800.0,68.7586,68.7663,68.7586,68.7586,3800.0
2014-06-20 14:25:00,88.59,88.6,88.59,88.6,700.0,68.7508,68.7586,68.7508,68.7586,700.0
2014-06-20 14:30:00,88.59,88.61,88.59,88.6,4600.0,68.7508,68.7663,68.7508,68.7586,4600.0
2014-06-20 14:35:00,88.6,88.6,88.57,88.58,5500.0,68.7586,68.7586,68.7353,68.7431,5500.0
2014-06-20 14:40:00,88.57,88.58,88.53,88.56,5800.0,68.7353,68.7431,68.7042,68.7275,5800.0
2014-06-20 14:45:00,88.56,88.59,88.56,88.59,4300.0,68.7275,68.7508,68.7275,68.7508,4300.0
2014-06-20 14:50:00,88.59,88.65,88.59,88.62,8600.0,68.7508,68.7974,68.7508,68.7741,8600.0
2014-06-20 14:55:00,88.62,88.62,88.59,88.59,1800.0,68.7741,68.7741,68.7508,68.7508,1800.0
2014-06-20 15:00:00,88.6,88.6,88.53,88.58,4000.0,68.7586,68.7586,68.7042,68.7431,4000.0
2014-06-20 15:05:00,88.57,88.64,88.57,88.61,5400.0,68.7353,68.7896,68.7353,68.7663,5400.0
2014-06-20 15:10:00,88.61,88.67,88.6,88.67,8100.0,68.7663,68.8129,68.7586,68.8129,8100.0
2014-06-20 15:15:00,88.67,88.76,88.67,88.73,7900.0,68.8129,68.8827,68.8129,68.8595,7900.0
2014-06-20 15:20:00,88.73,88.75,88.7,88.75,9800.0,68.8595,68.875,68.8362,68.875,9800.0
2014-06-20 15:25:00,88.76,88.84,88.76,88.81,11300.0,68.8827,68.9448,68.8827,68.9215,11300.0
2014-06-20 15:30:00,88.83,88.89,88.8,88.88,8100.0,68.9371,68.9836,68.9138,68.9759,8100.0
2014-06-20 15:35:00,88.88,88.97,88.88,88.96,18200.0,68.9759,69.0457,68.9759,69.038,18200.0
2014-06-20 15:40:00,88.98,89.0,88.96,88.97,27000.0,69.0535,69.069,69.038,69.0457,27000.0
2014-06-20 15:45:00,88.97,89.01,88.92,88.96,51900.0,69.0457,69.0768,69.0069,69.038,51900.0
2014-06-20 15:50:00,88.97,89.02,88.92,88.99,58200.0,69.0457,69.0845,69.0069,69.0612,58200.0
2014-06-20 15:55:00,88.97,89.14,88.93,89.11,148500.0,69.0457,69.1776,69.0147,69.1544,148500.0
2014-06-23 09:30:00,89.0,89.23,89.0,89.14,13900.0,69.069,69.2475,69.069,69.1776,13900.0
2014-06-23 09:35:00,89.08,89.17,89.0,89.17,7800.0,69.1311,69.2009,69.069,69.2009,7800.0
2014-06-23 09:40:00,89.15,89.15,89.01,89.11,7900.0,69.1854,69.1854,69.0768,69.1544,7900.0
2014-06-23 09:45:00,89.12,89.22,88.99,89.22,30700.0,69.1621,69.2397,69.0612,69.2397,30700.0
2014-06-23 09:50:00,89.22,89.23,89.05,89.1,24500.0,69.2397,69.2475,69.1078,69.1466,24500.0
2014-06-23 09:55:00,89.06,89.06,88.85,88.85,5300.0,69.1156,69.1156,68.9526,68.9526,5300.0
2014-06-23 10:00:00,88.84,89.01,88.84,89.0,18000.0,68.9448,69.0768,68.9448,69.069,18000.0
2014-06-23 10:05:00,89.01,89.07,88.99,89.04,13900.0,69.0768,69.1233,69.0612,69.1,13900.0
2014-06-23 10:10:00,89.06,89.08,88.98,89.0,8300.0,69.1156,69.1311,69.0535,69.069,8300.0
2014-06-23 10:15:00,89.0,89.19,88.97,89.14,7200.0,69.069,69.2164,69.0457,69.1776,7200.0
2014-06-23 10:20:00,89.15,89.16,89.03,89.04,5300.0,69.1854,69.1932,69.0923,69.1,5300.0
2014-06-23 10:25:00,89.02,89.05,89.0,89.05,4400.0,69.0845,69.1078,69.069,69.1078,4400.0
2014-06-23 10:30:00,89.08,89.2,89.08,89.19,11600.0,69.1311,69.2242,69.1311,69.2164,11600.0
2014-06-23 10:35:00,89.17,89.19,89.09,89.19,5700.0,69.2009,69.2164,69.1388,69.2164,5700.0
2014-06-23 10:40:00,89.21,89.24,89.16,89.16,5700.0,69.232,69.2552,69.1932,69.1932,5700.0
2014-06-23 10:45:00,89.16,89.2,89.1,89.12,8200.0,69.1932,69.2242,69.1466,69.1621,8200.0
2014-06-23 10:50:00,89.11,89.18,89.1,89.15,16000.0,69.1544,69.2087,69.1466,69.1854,16000.0
2014-06-23 10:55:00,89.15,89.16,89.02,89.05,33200.0,69.1854,69.1932,69.0845,69.1078,33200.0
2014-06-23 11:00:00,89.04,89.11,88.99,89.0,7400.0,69.1,69.1544,69.0612,69.069,7400.0
2014-06-23 11:05:00,89.0,89.04,88.96,89.04,12200.0,69.069,69.1,69.038,69.1,12200.0
2014-06-23 11:10:00,89.05,89.05,89.0,89.03,7400.0,69.1078,69.1078,69.069,69.0923,7400.0
2014-06-23 11:15:00,89.02,89.05,88.99,89.03,7800.0,69.0845,69.1078,69.0612,69.0923,7800.0
2014-06-23 11:20:00,89.03,89.11,89.01,89.11,6200.0,69.0923,69.1544,69.0768,69.1544,6200.0
2014-06-23 11:25:00,89.11,89.13,89.06,89.07,7400.0,69.1544,69.1699,69.1156,69.1233,7400.0
2014-06-23 11:30:00,89.03,89.08,89.02,89.06,4200.0,69.0923,69.1311,69.0845,69.1156,4200.0
2014-06-23 11:35:00,89.05,89.05,89.0,89.01,2800.0,69.1078,69.1078,69.069,69.0768,2800.0
2014-06-23 11:40:00,89.01,89.04,89.01,89.01,6100.0,69.0768,69.1,69.0768,69.0768,6100.0
2014-06-23 11:45:00,89.01,89.1,89.01,89.1,9800.0,69.0768,69.1466,69.0768,69.1466,9800.0
2014-06-23 11:50:00,89.11,89.13,89.06,89.1,26600.0,69.1544,69.1699,69.1156,69.1466,26600.0
2014-06-23 11:55:00,89.09,89.09,89.0,89.04,16400.0,69.1388,69.1388,69.069,69.1,16400.0
2014-06-23 12:00:00,89.05,89.11,89.05,89.07,4300.0,69.1078,69.1544,69.1078,69.1233,4300.0
2014-06-23 12:05:00,89.07,89.07,89.03,89.03,3600.0,69.1233,69.1233,69.0923,69.0923,3600.0
2014-06-23 12:10:00,89.04,89.08,89.03,89.06,7900.0,69.1,69.1311,69.0923,69.1156,7900.0
2014-06-23 12:15:00,89.06,89.07,89.05,89.06,3300.0,69.1156,69.1233,69.1078,69.1156,3300.0
2014-06-23 12:20:00,89.05,89.05,89.03,89.05,2700.0,69.1078,69.1078,69.0923,69.1078,2700.0
2014-06-23 12:25:00,89.04,89.06,88.99,89.03,15400.0,69.1,69.1156,69.0612,69.0923,15400.0
2014-06-23 12:30:00,89.04,89.04,89.0,89.01,11600.0,69.1,69.1,69.069,69.0768,11600.0
2014-06-23 12:35:00,89.01,89.04,88.97,89.04,2200.0,69.0768,69.1,69.0457,69.1,2200.0
2014-06-23 12:40:00,89.04,89.05,89.03,89.03,1900.0,69.1,69.1078,69.0923,69.0923,1900.0
2014-06-23 12:45:00,89.05,89.08,89.05,89.05,1800.0,69.1078,69.1311,69.1078,69.1078,1800.0
2014-06-23 12:50:00,89.04,89.1,89.04,89.06,2000.0,69.1,69.1466,69.1,69.1156,2000.0
2014-06-23 12:55:00,89.1,89.11,89.08,89.1,3600.0,69.1466,69.1544,69.1311,69.1466,3600.0
2014-06-23 13:00:00,89.08,89.09,89.06,89.08,2700.0,69.1311,69.1388,69.1156,69.1311,2700.0
2014-06-23 13:05:00,89.07,89.09,89.04,89.06,9700.0,69.1233,69.1388,69.1,69.1156,9700.0
2014-06-23 13:10:00,89.06,89.07,89.04,89.06,2400.0,69.1156,69.1233,69.1,69.1156,2400.0
2014-06-23 13:15:00,89.05,89.06,89.02,89.02,4000.0,69.1078,69.1156,69.0845,69.0845,4000.0
2014-06-23 13:20:00,89.01,89.07,89.01,89.07,4600.0,69.0768,69.1233,69.0768,69.1233,4600.0
2014-06-23 13:25:00,89.06,89.06,89.04,89.06,1900.0,69.1156,69.1156,69.1,69.1156,1900.0
2014-06-23 13:30:00,89.05,89.08,89.01,89.07,8700.0,69.1078,69.1311,69.0768,69.1233,8700.0
2014-06-23 13:35:00,89.05,89.08,89.04,89.05,2200.0,69.1078,69.1311,69.1,69.1078,2200.0
2014-06-23 13:40:00,89.06,89.07,88.99,89.01,9600.0,69.1156,69.1233,69.0612,69.0768,9600.0
2014-06-23 13:45:00,89.02,89.03,88.94,88.96,5500.0,69.0845,69.0923,69.0224,69.038,5500.0
2014-06-23 13:50:00,88.97,89.05,88.97,89.0,4600.0,69.0457,69.1078,69.0457,69.069,4600.0
2014-06-23 13:55:00,89.0,89.05,88.98,88.99,6700.0,69.069,69.1078,69.0535,69.0612,6700.0
2014-06-23 14:00:00,89.0,89.06,89.0,89.03,4700.0,69.069,69.1156,69.069,69.0923,4700.0
2014-06-23 14:05:00,89.04,89.06,89.03,89.04,3100.0,69.1,69.1156,69.0923,69.1,3100.0
2014-06-23 14:10:00,89.05,89.09,89.05,89.08,4800.0,69.1078,69.1388,69.1078,69.1311,4800.0
2014-06-23 14:15:00,89.07,89.08,89.0,89.02,4500.0,69.1233,69.1311,69.069,69.0845,4500.0
2014-06-23 14:20:00,89.04,89.11,89.04,89.09,2800.0,69.1,69.1544,69.1,69.1388,2800.0
2014-06-23 14:25:00,89.1,89.1,89.04,89.06,3900.0,69.1466,69.1466,69.1,69.1156,3900.0
2014-06-23 14:30:00,89.07,89.09,89.07,89.07,4800.0,69.1233,69.1388,69.1233,69.1233,4800.0
2014-06-23 14:35:00,89.06,89.06,89.01,89.06,3900.0,69.1156,69.1156,69.0768,69.1156,3900.0
2014-06-23 14:40:00,89.06,89.07,89.06,89.07,1900.0,69.1156,69.1233,69.1156,69.1233,1900.0
2014-06-23 14:45:00,89.06,89.09,89.03,89.03,4700.0,69.1156,69.1388,69.0923,69.0923,4700.0
2014-06-23 14:50:00,89.04,89.11,89.02,89.11,8200.0,69.1,69.1544,69.0845,69.1544,8200.0
2014-06-23 14:55:00,89.1,89.13,89.08,89.08,8700.0,69.1466,69.1699,69.1311,69.1311,8700.0
2014-06-23 15:00:00,89.06,89.08,89.04,89.04,15800.0,69.1156,69.1311,69.1,69.1,15800.0
2014-06-23 15:05:00,89.03,89.06,89.01,89.02,9800.0,69.0923,69.1156,69.0768,69.0845,9800.0
2014-06-23 15:10:00,89.01,89.09,89.0,89.09,7700.0,69.0768,69.1388,69.069,69.1388,7700.0
2014-06-23 15:15:00,89.1,89.1,89.0,89.03,6000.0,69.1466,69.1466,69.069,69.0923,6000.0
2014-06-23 15:20:00,89.03,89.09,89.03,89.03,5600.0,69.0923,69.1388,69.0923,69.0923,5600.0
2014-06-23 15:25:00,89.03,89.06,88.99,89.02,8800.0,69.0923,69.1156,69.0612,69.0845,8800.0
2014-06-23 15:30:00,89.02,89.08,88.99,89.03,12600.0,69.0845,69.1311,69.0612,69.0923,12600.0
2014-06-23 15:35:00,89.03,89.07,89.03,89.06,15300.0,69.0923,69.1233,69.0923,69.1156,15300.0
2014-06-23 15:40:00,89.06,89.1,89.04,89.06,13200.0,69.1156,69.1466,69.1,69.1156,13200.0
2014-06-23 15:45:00,89.08,89.08,89.05,89.08,15900.0,69.1311,69.1311,69.1078,69.1311,15900.0
2014-06-23 15:50:00,89.08,89.16,89.05,89.15,29400.0,69.1311,69.1932,69.1078,69.1854,29400.0
2014-06-23 15:55:00,89.15,89.18,89.08,89.08,62700.0,69.1854,69.2087,69.1311,69.1311,62700.0
2014-06-24 09:30:00,88.8,89.06,88.77,89.0,23000.0,68.9138,69.1156,68.8905,69.069,23000.0
2014-06-24 09:35:00,89.0,89.05,88.82,89.02,12600.0,69.069,69.1078,68.9293,69.0845,12600.0
2014-06-24 09:40:00,89.03,89.08,88.9,89.05,28100.0,69.0923,69.1311,68.9914,69.1078,28100.0
2014-06-24 09:45:00,89.02,89.2,89.01,89.17,13400.0,69.0845,69.2242,69.0768,69.2009,13400.0
2014-06-24 09:50:00,89.14,89.24,89.11,89.17,9100.0,69.1776,69.2552,69.1544,69.2009,9100.0
2014-06-24 09:55:00,89.16,89.2,89.05,89.2,12200.0,69.1932,69.2242,69.1078,69.2242,12200.0
2014-06-24 10:00:00,89.15,89.19,89.04,89.15,12000.0,69.1854,69.2164,69.1,69.1854,12000.0
2014-06-24 10:05:00,89.18,89.24,89.07,89.13,18100.0,69.2087,69.2552,69.1233,69.1699,18100.0
2014-06-24 10:10:00,89.13,89.2,89.09,89.18,18900.0,69.1699,69.2242,69.1388,69.2087,18900.0
2014-06-24 10:15:00,89.21,89.3,89.13,89.26,10500.0,69.232,69.3018,69.1699,69.2708,10500.0
2014-06-24 10:20:00,89.26,89.29,89.18,89.23,29000.0,69.2708,69.294,69.2087,69.2475,29000.0
2014-06-24 10:25:00,89.23,89.23,89.13,89.21,15800.0,69.2475,69.2475,69.1699,69.232,15800.0
2014-06-24 10:30:00,89.2,89.28,89.17,89.26,19200.0,69.2242,69.2863,69.2009,69.2708,19200.0
2014-06-24 10:35:00,89.26,89.34,89.26,89.34,3000.0,69.2708,69.3329,69.2708,69.3329,3000.0
2014-06-24 10:40:00,89.34,89.43,89.34,89.43,12900.0,69.3329,69.4027,69.3329,69.4027,12900.0
2014-06-24 10:45:00,89.43,89.45,89.39,89.45,18600.0,69.4027,69.4182,69.3717,69.4182,18600.0
2014-06-24 10:50:00,89.45,89.46,89.35,89.41,20500.0,69.4182,69.426,69.3406,69.3872,20500.0
2014-06-24 10:55:00,89.41,89.55,89.39,89.55,20200.0,69.3872,69.4958,69.3717,69.4958,20200.0
2014-06-24 11:00:00,89.53,89.58,89.53,89.53,6900.0,69.4803,69.5191,69.4803,69.4803,6900.0
2014-06-24 11:05:00,89.53,89.53,89.42,89.42,4400.0,69.4803,69.4803,69.3949,69.3949,4400.0
2014-06-24 11:10:00,89.43,89.47,89.35,89.47,6000.0,69.4027,69.4337,69.3406,69.4337,6000.0
2014-06-24 11:15:00,89.5,89.53,89.48,89.52,9700.0,69.457,69.4803,69.4415,69.4725,9700.0
2014-06-24 11:20:00,89.52,89.52,89.48,89.5,16500.0,69.4725,69.4725,69.4415,69.457,16500.0
2014-06-24 11:25:00,89.51,89.58,89.51,89.57,4700.0,69.4648,69.5191,69.4648,69.5113,4700.0
2014-06-24 11:30:00,89.59,89.61,89.5,89.5,9000.0,69.5269,69.5424,69.457,69.457,9000.0
2014-06-24 11:35:00,89.51,89.53,89.49,89.49,4600.0,69.4648,69.4803,69.4493,69.4493,4600.0
2014-06-24 11:40:00,89.49,89.5,89.47,89.5,5800.0,69.4493,69.457,69.4337,69.457,5800.0
2014-06-24 11:45:00,89.51,89.51,89.47,89.48,3900.0,69.4648,69.4648,69.4337,69.4415,3900.0
2014-06-24 11:50:00,89.49,89.51,89.48,89.49,2900.0,69.4493,69.4648,69.4415,69.4493,2900.0
2014-06-24 11:55:00,89.48,89.54,89.48,89.53,5800.0,69.4415,69.4881,69.4415,69.4803,5800.0
2014-06-24 12:00:00,89.54,89.57,89.51,89.51,6200.0,69.4881,69.5113,69.4648,69.4648,6200.0
2014-06-24 12:05:00,89.51,89.51,89.48,89.5,2700.0,69.4648,69.4648,69.4415,69.457,2700.0
2014-06-24 12:10:00,89.52,89.52,89.45,89.45,3400.0,69.4725,69.4725,69.4182,69.4182,3400.0
2014-06-24 12:15:00,89.45,89.49,89.44,89.45,5100.0,69.4182,69.4493,69.4105,69.4182,5100.0
2014-06-24 12:20:00,89.44,89.44,89.39,89.41,3400.0,69.4105,69.4105,69.3717,69.3872,3400.0
2014-06-24 12:25:00,89.41,89.48,89.41,89.48,1000.0,69.3872,69.4415,69.3872,69.4415,1000.0
2014-06-24 12:30:00,89.48,89.48,89.44,89.45,6200.0,69.4415,69.4415,69.4105,69.4182,6200.0
2014-06-24 12:35:00,89.47,89.47,89.43,89.44,4800.0,69.4337,69.4337,69.4027,69.4105,4800.0
2014-06-24 12:40:00,89.43,89.45,89.43,89.43,4400.0,69.4027,69.4182,69.4027,69.4027,4400.0
2014-06-24 12:45:00,89.43,89.45,89.42,89.44,6000.0,69.4027,69.4182,69.3949,69.4105,6000.0
2014-06-24 12:50:00,89.43,89.44,89.38,89.38,7800.0,69.4027,69.4105,69.3639,69.3639,7800.0
2014-06-24 12:55:00,89.39,89.4,89.33,89.33,3700.0,69.3717,69.3794,69.3251,69.3251,3700.0
2014-06-24 13:00:00,89.32,89.34,89.24,89.25,7700.0,69.3173,69.3329,69.2552,69.263,7700.0
2014-06-24 13:05:00,89.25,89.33,89.23,89.33,4500.0,69.263,69.3251,69.2475,69.3251,4500.0
2014-06-24 13:10:00,89.33,89.35,89.29,89.29,6100.0,69.3251,69.3406,69.294,69.294,6100.0
2014-06-24 13:15:00,89.29,89.32,89.26,89.3,4800.0,69.294,69.3173,69.2708,69.3018,4800.0
2014-06-24 13:20:00,89.32,89.34,89.28,89.29,8400.0,69.3173,69.3329,69.2863,69.294,8400.0
2014-06-24 13:25:00,89.29,89.3,89.28,89.29,11600.0,69.294,69.3018,69.2863,69.294,11600.0
2014-06-24 13:30:00,89.29,89.3,89.26,89.27,10100.0,69.294,69.3018,69.2708,69.2785,10100.0
2014-06-24 13:35:00,89.26,89.28,89.25,89.28,8500.0,69.2708,69.2863,69.263,69.2863,8500.0
2014-06-24 13:40:00,89.28,89.28,89.25,89.27,6300.0,69.2863,69.2863,69.263,69.2785,6300.0
2014-06-24 13:45:00,89.27,89.3,89.25,89.29,12000.0,69.2785,69.3018,69.263,69.294,12000.0
2014-06-24 13:50:00,89.3,89.32,89.27,89.28,2700.0,69.3018,69.3173,69.2785,69.2863,2700.0
2014-06-24 13:55:00,89.27,89.31,89.27,89.31,3200.0,69.2785,69.3096,69.2785,69.3096,3200.0
2014-06-24 14:00:00,89.31,89.33,89.29,89.33,7300.0,69.3096,69.3251,69.294,69.3251,7300.0
2014-06-24 14:05:00,89.33,89.33,89.28,89.32,5100.0,69.3251,69.3251,69.2863,69.3173,5100.0
2014-06-24 14:10:00,89.32,89.42,89.32,89.42,4700.0,69.3173,69.3949,69.3173,69.3949,4700.0
2014-06-24 14:15:00,89.4,89.41,89.37,89.39,10100.0,69.3794,69.3872,69.3561,69.3717,10100.0
2014-06-24 14:20:00,89.39,89.42,89.37,89.37,1900.0,69.3717,69.3949,69.3561,69.3561,1900.0
2014-06-24 14:25:00,89.37,89.39,89.33,89.37,20300.0,69.3561,69.3717,69.3251,69.3561,20300.0
2014-06-24 14:30:00,89.37,89.39,89.29,89.3,9900.0,69.3561,69.3717,69.294,69.3018,9900.0
2014-06-24 14:35:00,89.31,89.37,89.31,89.34,4700.0,69.3096,69.3561,69.3096,69.3329,4700.0
2014-06-24 14:40:00,89.36,89.36,89.33,89.34,3700.0,69.3484,69.3484,69.3251,69.3329,3700.0
2014-06-24 14:45:00,89.35,89.38,89.32,89.37,8300.0,69.3406,69.3639,69.3173,69.3561,8300.0
2014-06-24 14:50:00,89.38,89.44,89.32,89.32,13100.0,69.3639,69.4105,69.3173,69.3173,13100.0
2014-06-24 14:55:00,89.32,89.32,89.27,89.27,5300.0,69.3173,69.3173,69.2785,69.2785,5300.0
2014-06-24 15:00:00,89.29,89.31,89.2,89.28,15400.0,69.294,69.3096,69.2242,69.2863,15400.0
2014-06-24 15:05:00,89.29,89.32,89.25,89.26,24800.0,69.294,69.3173,69.263,69.2708,24800.0
2014-06-24 15:10:00,89.26,89.33,89.23,89.32,29800.0,69.2708,69.3251,69.2475,69.3173,29800.0
2014-06-24 15:15:00,89.29,89.33,89.28,89.3,37100.0,69.294,69.3251,69.2863,69.3018,37100.0
2014-06-24 15:20:00,89.29,89.41,89.26,89.29,25900.0,69.294,69.3872,69.2708,69.294,25900.0
2014-06-24 15:25:00,89.29,89.31,89.25,89.26,16700.0,69.294,69.3096,69.263,69.2708,16700.0
2014-06-24 15:30:00,89.28,89.3,89.21,89.22,12200.0,69.2863,69.3018,69.232,69.2397,12200.0
2014-06-24 15:35:00,89.22,89.22,89.11,89.13,16500.0,69.2397,69.2397,69.1544,69.1699,16500.0
2014-06-24 15:40:00,89.14,89.24,89.14,89.21,14700.0,69.1776,69.2552,69.1776,69.232,14700.0
2014-06-24 15:45:00,89.21,89.29,89.21,89.26,20500.0,69.232,69.294,69.232,69.2708,20500.0
2014-06-24 15:50:00,89.26,89.27,89.23,89.26,18800.0,69.2708,69.2785,69.2475,69.2708,18800.0
2014-06-24 15:55:00,89.26,89.34,89.2,89.25,143000.0,69.2708,69.3329,69.2242,69.263,143000.0
2014-06-25 09:30:00,88.49,89.03,88.49,89.01,29200.0,68.6732,69.0923,68.6732,69.0768,29200.0
2014-06-25 09:35:00,88.98,89.25,88.96,89.11,34500.0,69.0535,69.263,69.038,69.1544,34500.0
2014-06-25 09:40:00,89.11,89.2,89.03,89.16,17900.0,69.1544,69.2242,69.0923,69.1932,17900.0
2014-06-25 09:45:00,89.14,89.25,89.1,89.2,46000.0,69.1776,69.263,69.1466,69.2242,46000.0
2014-06-25 09:50:00,89.2,89.23,89.09,89.16,37700.0,69.2242,69.2475,69.1388,69.1932,37700.0
2014-06-25 09:55:00,89.15,89.25,89.11,89.12,23900.0,69.1854,69.263,69.1544,69.1621,23900.0
2014-06-25 10:00:00,89.09,89.28,89.09,89.27,25200.0,69.1388,69.2863,69.1388,69.2785,25200.0
2014-06-25 10:05:00,89.25,89.28,89.18,89.19,17100.0,69.263,69.2863,69.2087,69.2164,17100.0
2014-06-25 10:10:00,89.21,89.31,89.19,89.25,12400.0,69.232,69.3096,69.2164,69.263,12400.0
2014-06-25 10:15:00,89.24,89.29,89.22,89.25,3400.0,69.2552,69.294,69.2397,69.263,3400.0
2014-06-25 10:20:00,89.35,89.39,89.28,89.28,15000.0,69.3406,69.3717,69.2863,69.2863,15000.0
2014-06-25 10:25:00,89.3,89.33,89.24,89.3,10700.0,69.3018,69.3251,69.2552,69.3018,10700.0
2014-06-25 10:30:00,89.33,89.42,89.33,89.39,3600.0,69.3251,69.3949,69.3251,69.3717,3600.0
2014-06-25 10:35:00,89.37,89.38,89.29,89.33,1800.0,69.3561,69.3639,69.294,69.3251,1800.0
2014-06-25 10:40:00,89.32,89.44,89.28,89.43,7400.0,69.3173,69.4105,69.2863,69.4027,7400.0
2014-06-25 10:45:00,89.41,89.44,89.38,89.39,2500.0,69.3872,69.4105,69.3639,69.3717,2500.0
2014-06-25 10:50:00,89.4,89.48,89.4,89.44,8200.0,69.3794,69.4415,69.3794,69.4105,8200.0
2014-06-25 10:55:00,89.41,89.56,89.41,89.56,4400.0,69.3872,69.5036,69.3872,69.5036,4400.0
2014-06-25 11:00:00,89.56,89.58,89.41,89.44,6800.0,69.5036,69.5191,69.3872,69.4105,6800.0
2014-06-25 11:05:00,89.41,89.44,89.37,89.38,6700.0,69.3872,69.4105,69.3561,69.3639,6700.0
2014-06-25 11:10:00,89.35,89.45,89.35,89.41,6800.0,69.3406,69.4182,69.3406,69.3872,6800.0
2014-06-25 11:15:00,89.4,89.42,89.28,89.31,12900.0,69.3794,69.3949,69.2863,69.3096,12900.0
2014-06-25 11:20:00,89.31,89.35,89.3,89.33,5200.0,69.3096,69.3406,69.3018,69.3251,5200.0
2014-06-25 11:25:00,89.35,89.39,89.26,89.26,4700.0,69.3406,69.3717,69.2708,69.2708,4700.0
2014-06-25 11:30:00,89.29,89.35,89.29,89.29,2600.0,69.294,69.3406,69.294,69.294,2600.0
2014-06-25 11:35:00,89.29,89.31,89.2,89.23,7200.0,69.294,69.3096,69.2242,69.2475,7200.0
2014-06-25 11:40:00,89.23,89.32,89.23,89.31,2700.0,69.2475,69.3173,69.2475,69.3096,2700.0
2014-06-25 11:45:00,89.31,89.31,89.23,89.26,3600.0,69.3096,69.3096,69.2475,69.2708,3600.0
2014-06-25 11:50:00,89.24,89.31,89.24,89.3,5300.0,69.2552,69.3096,69.2552,69.3018,5300.0
2014-06-25 11:55:00,89.3,89.32,89.28,89.31,3300.0,69.3018,69.3173,69.2863,69.3096,3300.0
2014-06-25 12:00:00,89.31,89.35,89.31,89.31,16600.0,69.3096,69.3406,69.3096,69.3096,16600.0
2014-06-25 12:05:00,89.32,89.36,89.3,89.36,2900.0,69.3173,69.3484,69.3018,69.3484,2900.0
2014-06-25 12:10:00,89.36,89.36,89.3,89.31,5300.0,69.3484,69.3484,69.3018,69.3096,5300.0
2014-06-25 12:15:00,89.32,89.44,89.32,89.39,6200.0,69.3173,69.4105,69.3173,69.3717,6200.0
2014-06-25 12:20:00,89.41,89.45,89.38,89.4,3000.0,69.3872,69.4182,69.3639,69.3794,3000.0
2014-06-25 12:25:00,89.39,89.43,89.39,89.41,12900.0,69.3717,69.4027,69.3717,69.3872,12900.0
2014-06-25 12:30:00,89.4,89.41,89.38,89.38,9300.0,69.3794,69.3872,69.3639,69.3639,9300.0
2014-06-25 12:35:00,89.38,89.39,89.33,89.38,17400.0,69.3639,69.3717,69.3251,69.3639,17400.0
2014-06-25 12:40:00,89.4,89.45,89.37,89.45,4800.0,69.3794,69.4182,69.3561,69.4182,4800.0
2014-06-25 12:45:00,89.43,89.46,89.35,89.35,3100.0,69.4027,69.426,69.3406,69.3406,3100.0
2014-06-25 12:50:00,89.35,89.36,89.28,89.35,11200.0,69.3406,69.3484,69.2863,69.3406,11200.0
2014-06-25 12:55:00,89.33,89.34,89.3,89.3,2300.0,69.3251,69.3329,69.3018,69.3018,2300.0
2014-06-25 13:00:00,89.33,89.39,89.31,89.39,4500.0,69.3251,69.3717,69.3096,69.3717,4500.0
2014-06-25 13:05:00,89.39,89.41,89.35,89.35,3900.0,69.3717,69.3872,69.3406,69.3406,3900.0
2014-06-25 13:10:00,89.33,89.37,89.33,89.35,3200.0,69.3251,69.3561,69.3251,69.3406,3200.0
2014-06-25 13:15:00,89.35,89.35,89.25,89.29,6600.0,69.3406,69.3406,69.263,69.294,6600.0
2014-06-25 13:20:00,89.28,89.3,89.24,89.25,6500.0,69.2863,69.3018,69.2552,69.263,6500.0
2014-06-25 13:25:00,89.22,89.26,89.15,89.16,4800.0,69.2397,69.2708,69.1854,69.1932,4800.0
2014-06-25 13:30:00,89.17,89.26,89.17,89.19,6600.0,69.2009,69.2708,69.2009,69.2164,6600.0
2014-06-25 13:35:00,89.19,89.19,89.09,89.09,5900.0,69.2164,69.2164,69.1388,69.1388,5900.0
2014-06-25 13:40:00,89.11,89.15,89.1,89.15,1900.0,69.1544,69.1854,69.1466,69.1854,1900.0
2014-06-25 13:45:00,89.13,89.19,89.11,89.15,6500.0,69.1699,69.2164,69.1544,69.1854,6500.0
2014-06-25 13:50:00,89.16,89.27,89.14,89.27,4300.0,69.1932,69.2785,69.1776,69.2785,4300.0
2014-06-25 13:55:00,89.26,89.33,89.24,89.33,6700.0,69.2708,69.3251,69.2552,69.3251,6700.0
2014-06-25 14:00:00,89.32,89.34,89.26,89.33,5400.0,69.3173,69.3329,69.2708,69.3251,5400.0
2014-06-25 14:05:00,89.35,89.39,89.35,89.35,5500.0,69.3406,69.3717,69.3406,69.3406,5500.0
2014-06-25 14:10:00,89.37,89.37,89.34,89.35,2400.0,69.3561,69.3561,69.3329,69.3406,2400.0
2014-06-25 14:15:00,89.37,89.38,89.35,89.38,5800.0,69.3561,69.3639,69.3406,69.3639,5800.0
2014-06-25 14:20:00,89.39,89.46,89.39,89.46,9100.0,69.3717,69.426,69.3717,69.426,9100.0
2014-06-25 14:25:00,89.44,89.49,89.43,89.43,6400.0,69.4105,69.4493,69.4027,69.4027,6400.0
2014-06-25 14:30:00,89.43,89.5,89.42,89.44,7000.0,69.4027,69.457,69.3949,69.4105,7000.0
2014-06-25 14:35:00,89.43,89.43,89.34,89.35,4900.0,69.4027,69.4027,69.3329,69.3406,4900.0
2014-06-25 14:40:00,89.34,89.35,89.29,89.3,4200.0,69.3329,69.3406,69.294,69.3018,4200.0
2014-06-25 14:45:00,89.3,89.31,89.25,89.25,4200.0,69.3018,69.3096,69.263,69.263,4200.0
2014-06-25 14:50:00,89.24,89.34,89.24,89.34,4700.0,69.2552,69.3329,69.2552,69.3329,4700.0
2014-06-25 14:55:00,89.32,89.33,89.21,89.24,14700.0,69.3173,69.3251,69.232,69.2552,14700.0
2014-06-25 15:00:00,89.24,89.28,89.2,89.21,9500.0,69.2552,69.2863,69.2242,69.232,9500.0
2014-06-25 15:05:00,89.2,89.3,89.2,89.26,16900.0,69.2242,69.3018,69.2242,69.2708,16900.0
2014-06-25 15:10:00,89.26,89.28,89.23,89.27,7800.0,69.2708,69.2863,69.2475,69.2785,7800.0
2014-06-25 15:15:00,89.27,89.29,89.2,89.26,22000.0,69.2785,69.294,69.2242,69.2708,22000.0
2014-06-25 15:20:00,89.26,89.26,89.19,89.21,14000.0,69.2708,69.2708,69.2164,69.232,14000.0
2014-06-25 15:25:00,89.2,89.25,89.2,89.25,17000.0,69.2242,69.263,69.2242,69.263,17000.0
2014-06-25 15:30:00,89.27,89.28,89.22,89.26,14200.0,69.2785,69.2863,69.2397,69.2708,14200.0
2014-06-25 15:35:00,89.28,89.33,89.28,89.29,9800.0,69.2863,69.3251,69.2863,69.294,9800.0
2014-06-25 15:40:00,89.29,89.36,89.24,89.34,13400.0,69.294,69.3484,69.2552,69.3329,13400.0
2014-06-25 15:45:00,89.31,89.39,89.31,89.34,21100.0,69.3096,69.3717,69.3096,69.3329,21100.0
2014-06-25 15:50:00,89.34,89.35,89.28,89.29,19500.0,69.3329,69.3406,69.2863,69.294,19500.0
2014-06-25 15:55:00,89.29,89.35,89.27,89.27,45900.0,69.294,69.3406,69.2785,69.2785,45900.0
2014-06-26 09:30:00,89.24,89.27,88.95,89.01,18800.0,69.2552,69.2785,69.0302,69.0768,18800.0
2014-06-26 09:35:00,89.09,89.22,89.09,89.21,15600.0,69.1388,69.2397,69.1388,69.232,15600.0
2014-06-26 09:40:00,89.24,89.24,89.12,89.22,12200.0,69.2552,69.2552,69.1621,69.2397,12200.0
2014-06-26 09:45:00,89.18,89.28,89.06,89.12,15100.0,69.2087,69.2863,69.1156,69.1621,15100.0
2014-06-26 09:50:00,89.08,89.21,88.98,89.16,23600.0,69.1311,69.232,69.0535,69.1932,23600.0
2014-06-26 09:55:00,89.13,89.18,88.94,88.94,21400.0,69.1699,69.2087,69.0224,69.0224,21400.0
2014-06-26 10:00:00,88.94,89.33,88.93,89.33,31800.0,69.0224,69.3251,69.0147,69.3251,31800.0
2014-06-26 10:05:00,89.29,89.34,89.25,89.32,16800.0,69.294,69.3329,69.263,69.3173,16800.0
2014-06-26 10:10:00,89.31,89.31,89.15,89.22,18900.0,69.3096,69.3096,69.1854,69.2397,18900.0
2014-06-26 10:15:00,89.23,89.28,89.2,89.23,42700.0,69.2475,69.2863,69.2242,69.2475,42700.0
2014-06-26 10:20:00,89.23,89.28,89.12,89.12,47800.0,69.2475,69.2863,69.1621,69.1621,47800.0
2014-06-26 10:25:00,89.12,89.16,89.1,89.13,10800.0,69.1621,69.1932,69.1466,69.1699,10800.0
2014-06-26 10:30:00,89.14,89.16,89.03,89.04,15900.0,69.1776,69.1932,69.0923,69.1,15900.0
2014-06-26 10:35:00,89.03,89.03,88.92,88.93,15900.0,69.0923,69.0923,69.0069,69.0147,15900.0
2014-06-26 10:40:00,88.93,88.96,88.85,88.94,13100.0,69.0147,69.038,68.9526,69.0224,13100.0
2014-06-26 10:45:00,88.93,88.94,88.81,88.81,7800.0,69.0147,69.0224,68.9215,68.9215,7800.0
2014-06-26 10:50:00,88.81,88.92,88.74,88.91,16400.0,68.9215,69.0069,68.8672,68.9991,16400.0
2014-06-26 10:55:00,88.91,88.95,88.9,88.92,9400.0,68.9991,69.0302,68.9914,69.0069,9400.0
2014-06-26 11:00:00,88.92,89.0,88.92,88.94,11600.0,69.0069,69.069,69.0069,69.0224,11600.0
2014-06-26 11:05:00,88.94,88.97,88.89,88.96,11700.0,69.0224,69.0457,68.9836,69.038,11700.0
2014-06-26 11:10:00,88.97,89.04,88.93,88.99,23000.0,69.0457,69.1,69.0147,69.0612,23000.0
2014-06-26 11:15:00,88.99,89.01,88.96,89.0,17400.0,69.0612,69.0768,69.038,69.069,17400.0
2014-06-26 11:20:00,88.99,89.02,88.98,89.02,9400.0,69.0612,69.0845,69.0535,69.0845,9400.0
2014-06-26 11:25:00,89.02,89.03,88.98,89.0,13800.0,69.0845,69.0923,69.0535,69.069,13800.0
2014-06-26 11:30:00,89.0,89.0,88.88,88.9,13100.0,69.069,69.069,68.9759,68.9914,13100.0
2014-06-26 11:35:00,88.9,89.0,88.9,88.95,8000.0,68.9914,69.069,68.9914,69.0302,8000.0
2014-06-26 11:40:00,88.95,88.95,88.87,88.88,8600.0,69.0302,69.0302,68.9681,68.9759,8600.0
2014-06-26 11:45:00,88.87,88.88,88.81,88.84,10300.0,68.9681,68.9759,68.9215,68.9448,10300.0
2014-06-26 11:50:00,88.84,88.84,88.81,88.84,13000.0,68.9448,68.9448,68.9215,68.9448,13000.0
2014-06-26 11:55:00,88.83,88.84,88.82,88.84,9500.0,68.9371,68.9448,68.9293,68.9448,9500.0
2014-06-26 12:00:00,88.84,88.92,88.83,88.91,4500.0,68.9448,69.0069,68.9371,68.9991,4500.0
2014-06-26 12:05:00,88.93,88.95,88.92,88.94,4300.0,69.0147,69.0302,69.0069,69.0224,4300.0
2014-06-26 12:10:00,88.93,88.94,88.84,88.87,7100.0,69.0147,69.0224,68.9448,68.9681,7100.0
2014-06-26 12:15:00,88.89,88.89,88.8,88.8,6000.0,68.9836,68.9836,68.9138,68.9138,6000.0
2014-06-26 12:20:00,88.8,88.82,88.76,88.76,10100.0,68.9138,68.9293,68.8827,68.8827,10100.0
2014-06-26 12:25:00,88.76,88.76,88.67,88.67,11300.0,68.8827,68.8827,68.8129,68.8129,11300.0
2014-06-26 12:30:00,88.68,88.74,88.61,88.72,29700.0,68.8207,68.8672,68.7663,68.8517,29700.0
2014-06-26 12:35:00,88.73,88.73,88.69,88.71,12500.0,68.8595,68.8595,68.8284,68.8439,12500.0
2014-06-26 12:40:00,88.7,88.74,88.68,88.73,41400.0,68.8362,68.8672,68.8207,68.8595,41400.0
2014-06-26 12:45:00,88.73,88.73,88.69,88.71,15700.0,68.8595,68.8595,68.8284,68.8439,15700.0
2014-06-26 12:50:00,88.72,88.72,88.69,88.71,10200.0,68.8517,68.8517,68.8284,68.8439,10200.0
2014-06-26 12:55:00,88.72,88.73,88.67,88.67,18500.0,68.8517,68.8595,68.8129,68.8129,18500.0
2014-06-26 13:00:00,88.68,88.72,88.67,88.69,31100.0,68.8207,68.8517,68.8129,68.8284,31100.0
2014-06-26 13:05:00,88.69,88.76,88.69,88.72,13200.0,68.8284,68.8827,68.8284,68.8517,13200.0
2014-06-26 13:10:00,88.72,88.73,88.65,88.65,8400.0,68.8517,68.8595,68.7974,68.7974,8400.0
2014-06-26 13:15:00,88.64,88.65,88.6,88.61,4700.0,68.7896,68.7974,68.7586,68.7663,4700.0
2014-06-26 13:20:00,88.61,88.78,88.61,88.77,14000.0,68.7663,68.8983,68.7663,68.8905,14000.0
2014-06-26 13:25:00,88.77,88.8,88.68,88.69,16500.0,68.8905,68.9138,68.8207,68.8284,16500.0
2014-06-26 13:30:00,88.7,88.74,88.7,88.72,10600.0,68.8362,68.8672,68.8362,68.8517,10600.0
2014-06-26 13:35:00,88.71,88.73,88.69,88.72,7900.0,68.8439,68.8595,68.8284,68.8517,7900.0
2014-06-26 13:40:00,88.74,88.77,88.73,88.74,21700.0,68.8672,68.8905,68.8595,68.8672,21700.0
2014-06-26 13:45:00,88.75,88.75,88.68,88.68,7700.0,68.875,68.875,68.8207,68.8207,7700.0
2014-06-26 13:50:00,88.69,88.73,88.67,88.73,7100.0,68.8284,68.8595,68.8129,68.8595,7100.0
2014-06-26 13:55:00,88.74,88.78,88.72,88.73,9900.0,68.8672,68.8983,68.8517,68.8595,9900.0
2014-06-26 14:00:00,88.74,88.75,88.66,88.66,14800.0,68.8672,68.875,68.8051,68.8051,14800.0
2014-06-26 14:05:00,88.66,88.69,88.66,88.66,8000.0,68.8051,68.8284,68.8051,68.8051,8000.0
2014-06-26 14:10:00,88.66,88.66,88.62,88.63,6300.0,68.8051,68.8051,68.7741,68.7819,6300.0
2014-06-26 14:15:00,88.64,88.73,88.64,88.68,5200.0,68.7896,68.8595,68.7896,68.8207,5200.0
2014-06-26 14:20:00,88.68,88.75,88.67,88.75,3900.0,68.8207,68.875,68.8129,68.875,3900.0
2014-06-26 14:25:00,88.75,88.75,88.65,88.65,5300.0,68.875,68.875,68.7974,68.7974,5300.0
2014-06-26 14:30:00,88.65,88.67,88.63,88.66,4400.0,68.7974,68.8129,68.7819,68.8051,4400.0
2014-06-26 14:35:00,88.66,88.73,88.63,88.71,11000.0,68.8051,68.8595,68.7819,68.8439,11000.0
2014-06-26 14:40:00,88.71,88.72,88.65,88.65,11400.0,68.8439,68.8517,68.7974,68.7974,11400.0
2014-06-26 14:45:00,88.65,88.68,88.63,88.67,7700.0,68.7974,68.8207,68.7819,68.8129,7700.0
2014-06-26 14:50:00,88.68,88.73,88.68,88.72,5700.0,68.8207,68.8595,68.8207,68.8517,5700.0
2014-06-26 14:55:00,88.72,88.72,88.65,88.65,14200.0,68.8517,68.8517,68.7974,68.7974,14200.0
2014-06-26 15:00:00,88.66,88.67,88.63,88.64,9700.0,68.8051,68.8129,68.7819,68.7896,9700.0
2014-06-26 15:05:00,88.65,88.77,88.65,88.73,14600.0,68.7974,68.8905,68.7974,68.8595,14600.0
2014-06-26 15:10:00,88.72,88.74,88.66,88.67,24700.0,68.8517,68.8672,68.8051,68.8129,24700.0
2014-06-26 15:15:00,88.66,88.68,88.61,88.65,12400.0,68.8051,68.8207,68.7663,68.7974,12400.0
2014-06-26 15:20:00,88.65,88.7,88.61,88.64,16000.0,68.7974,68.8362,68.7663,68.7896,16000.0
2014-06-26 15:25:00,88.63,88.75,88.62,88.73,23200.0,68.7819,68.875,68.7741,68.8595,23200.0
2014-06-26 15:30:00,88.74,88.75,88.68,88.75,13200.0,68.8672,68.875,68.8207,68.875,13200.0
2014-06-26 15:35:00,88.74,88.75,88.68,88.71,17500.0,68.8672,68.875,68.8207,68.8439,17500.0
2014-06-26 15:40:00,88.7,88.72,88.67,88.68,29800.0,68.8362,68.8517,68.8129,68.8207,29800.0
2014-06-26 15:45:00,88.69,88.72,88.64,88.69,27500.0,68.8284,68.8517,68.7896,68.8284,27500.0
2014-06-26 15:50:00,88.7,88.7,88.6,88.62,56300.0,68.8362,68.8362,68.7586,68.7741,56300.0
2014-06-26 15:55:00,88.62,88.67,88.59,88.63,59600.0,68.7741,68.8129,68.7508,68.7819,59600.0
2014-06-27 09:30:00,88.55,88.88,88.55,88.8,39700.0,68.7198,68.9759,68.7198,68.9138,39700.0
2014-06-27 09:35:00,88.81,88.87,88.72,88.87,31700.0,68.9215,68.9681,68.8517,68.9681,31700.0
2014-06-27 09:40:00,88.88,89.04,88.75,88.95,55600.0,68.9759,69.1,68.875,69.0302,55600.0
2014-06-27 09:45:00,88.98,89.19,88.96,89.18,23300.0,69.0535,69.2164,69.038,69.2087,23300.0
2014-06-27 09:50:00,89.15,89.25,89.05,89.24,12900.0,69.1854,69.263,69.1078,69.2552,12900.0
2014-06-27 09:55:00,89.25,89.25,89.1,89.14,17200.0,69.263,69.263,69.1466,69.1776,17200.0
2014-06-27 10:00:00,89.16,89.18,88.95,88.98,19100.0,69.1932,69.2087,69.0302,69.0535,19100.0
2014-06-27 10:05:00,88.94,89.1,88.9,88.99,6900.0,69.0224,69.1466,68.9914,69.0612,6900.0
2014-06-27 10:10:00,89.01,89.14,89.01,89.14,7900.0,69.0768,69.1776,69.0768,69.1776,7900.0
2014-06-27 10:15:00,89.14,89.26,89.13,89.2,11200.0,69.1776,69.2708,69.1699,69.2242,11200.0
2014-06-27 10:20:00,89.2,89.29,89.16,89.2,21800.0,69.2242,69.294,69.1932,69.2242,21800.0
2014-06-27 10:25:00,89.19,89.24,89.16,89.18,12200.0,69.2164,69.2552,69.1932,69.2087,12200.0
2014-06-27 10:30:00,89.2,89.24,89.17,89.2,9200.0,69.2242,69.2552,69.2009,69.2242,9200.0
2014-06-27 10:35:00,89.23,89.29,89.21,89.24,4800.0,69.2475,69.294,69.232,69.2552,4800.0
2014-06-27 10:40:00,89.26,89.36,89.22,89.31,9000.0,69.2708,69.3484,69.2397,69.3096,9000.0
2014-06-27 10:45:00,89.31,89.36,89.29,89.36,8400.0,69.3096,69.3484,69.294,69.3484,8400.0
2014-06-27 10:50:00,89.35,89.38,89.33,89.35,9300.0,69.3406,69.3639,69.3251,69.3406,9300.0
2014-06-27 10:55:00,89.37,89.48,89.36,89.48,14000.0,69.3561,69.4415,69.3484,69.4415,14000.0
2014-06-27 11:00:00,89.5,89.51,89.48,89.48,9800.0,69.457,69.4648,69.4415,69.4415,9800.0
2014-06-27 11:05:00,89.48,89.49,89.43,89.45,12900.0,69.4415,69.4493,69.4027,69.4182,12900.0
2014-06-27 11:10:00,89.46,89.51,89.46,89.49,12800.0,69.426,69.4648,69.426,69.4493,12800.0
2014-06-27 11:15:00,89.49,89.5,89.44,89.46,10300.0,69.4493,69.457,69.4105,69.426,10300.0
2014-06-27 11:20:00,89.47,89.47,89.43,89.44,8900.0,69.4337,69.4337,69.4027,69.4105,8900.0
2014-06-27 11:25:00,89.43,89.43,89.37,89.4,8300.0,69.4027,69.4027,69.3561,69.3794,8300.0
2014-06-27 11:30:00,89.39,89.41,89.36,89.37,4700.0,69.3717,69.3872,69.3484,69.3561,4700.0
2014-06-27 11:35:00,89.36,89.39,89.35,89.37,8900.0,69.3484,69.3717,69.3406,69.3561,8900.0
2014-06-27 11:40:00,89.39,89.39,89.35,89.39,4400.0,69.3717,69.3717,69.3406,69.3717,4400.0
2014-06-27 11:45:00,89.38,89.41,89.36,89.41,5700.0,69.3639,69.3872,69.3484,69.3872,5700.0
2014-06-27 11:50:00,89.4,89.43,89.37,89.4,7600.0,69.3794,69.4027,69.3561,69.3794,7600.0
2014-06-27 11:55:00,89.4,89.41,89.31,89.32,4300.0,69.3794,69.3872,69.3096,69.3173,4300.0
2014-06-27 12:00:00,89.31,89.31,89.28,89.28,1900.0,69.3096,69.3096,69.2863,69.2863,1900.0
2014-06-27 12:05:00,89.31,89.31,89.24,89.24,4400.0,69.3096,69.3096,69.2552,69.2552,4400.0
2014-06-27 12:10:00,89.22,89.26,89.2,89.21,3000.0,69.2397,69.2708,69.2242,69.232,3000.0
2014-06-27 12:15:00,89.21,89.29,89.21,89.26,2800.0,69.232,69.294,69.232,69.2708,2800.0
2014-06-27 12:20:00,89.26,89.26,89.21,89.22,2600.0,69.2708,69.2708,69.232,69.2397,2600.0
2014-06-27 12:25:00,89.21,89.22,89.18,89.2,3400.0,69.232,69.2397,69.2087,69.2242,3400.0
2014-06-27 12:30:00,89.19,89.19,89.06,89.06,4200.0,69.2164,69.2164,69.1156,69.1156,4200.0
2014-06-27 12:35:00,89.06,89.11,89.04,89.04,5000.0,69.1156,69.1544,69.1,69.1,5000.0
2014-06-27 12:40:00,89.05,89.13,89.04,89.12,19900.0,69.1078,69.1699,69.1,69.1621,19900.0
2014-06-27 12:45:00,89.1,89.15,89.07,89.08,21400.0,69.1466,69.1854,69.1233,69.1311,21400.0
2014-06-27 12:50:00,89.06,89.06,89.01,89.04,6200.0,69.1156,69.1156,69.0768,69.1,6200.0
2014-06-27 12:55:00,89.04,89.04,89.02,89.04,4400.0,69.1,69.1,69.0845,69.1,4400.0
2014-06-27 13:00:00,89.03,89.13,89.03,89.12,2800.0,69.0923,69.1699,69.0923,69.1621,2800.0
2014-06-27 13:05:00,89.11,89.15,89.08,89.08,5800.0,69.1544,69.1854,69.1311,69.1311,5800.0
2014-06-27 13:10:00,89.07,89.09,89.01,89.09,8100.0,69.1233,69.1388,69.0768,69.1388,8100.0
2014-06-27 13:15:00,89.08,89.08,88.92,88.93,10400.0,69.1311,69.1311,69.0069,69.0147,10400.0
2014-06-27 13:20:00,88.94,88.94,88.9,88.9,4400.0,69.0224,69.0224,68.9914,68.9914,4400.0
2014-06-27 13:25:00,88.92,88.94,88.89,88.9,6600.0,69.0069,69.0224,68.9836,68.9914,6600.0
2014-06-27 13:30:00,88.92,88.94,88.87,88.87,5400.0,69.0069,69.0224,68.9681,68.9681,5400.0
2014-06-27 13:35:00,88.87,88.93,88.87,88.93,4300.0,68.9681,69.0147,68.9681,69.0147,4300.0
2014-06-27 13:40:00,88.93,88.96,88.89,88.89,6000.0,69.0147,69.038,68.9836,68.9836,6000.0
2014-06-27 13:45:00,88.89,88.89,88.77,88.81,15400.0,68.9836,68.9836,68.8905,68.9215,15400.0
2014-06-27 13:50:00,88.81,88.84,88.78,88.79,3800.0,68.9215,68.9448,68.8983,68.906,3800.0
2014-06-27 13:55:00,88.79,88.87,88.79,88.87,2400.0,68.906,68.9681,68.906,68.9681,2400.0
2014-06-27 14:00:00,88.88,88.91,88.84,88.88,6500.0,68.9759,68.9991,68.9448,68.9759,6500.0
2014-06-27 14:05:00,88.91,88.97,88.88,88.97,5700.0,68.9991,69.0457,68.9759,69.0457,5700.0
2014-06-27 14:10:00,88.98,89.02,88.97,88.98,8300.0,69.0535,69.0845,69.0457,69.0535,8300.0
2014-06-27 14:15:00,88.98,89.01,88.97,88.99,4400.0,69.0535,69.0768,69.0457,69.0612,4400.0
2014-06-27 14:20:00,88.99,89.01,88.97,89.0,8000.0,69.0612,69.0768,69.0457,69.069,8000.0
2014-06-27 14:25:00,88.98,88.98,88.94,88.95,5000.0,69.0535,69.0535,69.0224,69.0302,5000.0
2014-06-27 14:30:00,88.96,88.99,88.95,88.95,8300.0,69.038,69.0612,69.0302,69.0302,8300.0
2014-06-27 14:35:00,88.95,88.96,88.9,88.93,26400.0,69.0302,69.038,68.9914,69.0147,26400.0
2014-06-27 14:40:00,88.92,88.95,88.92,88.95,7100.0,69.0069,69.0302,69.0069,69.0302,7100.0
2014-06-27 14:45:00,88.94,88.96,88.92,88.93,5500.0,69.0224,69.038,69.0069,69.0147,5500.0
2014-06-27 14:50:00,88.93,88.94,88.79,88.79,16800.0,69.0147,69.0224,68.906,68.906,16800.0
2014-06-27 14:55:00,88.78,88.8,88.78,88.79,6300.0,68.8983,68.9138,68.8983,68.906,6300.0
2014-06-27 15:00:00,88.79,88.96,88.79,88.95,16400.0,68.906,69.038,68.906,69.0302,16400.0
2014-06-27 15:05:00,88.95,88.96,88.92,88.95,17600.0,69.0302,69.038,69.0069,69.0302,17600.0
2014-06-27 15:10:00,88.95,88.96,88.89,88.96,15200.0,69.0302,69.038,68.9836,69.038,15200.0
2014-06-27 15:15:00,88.97,88.99,88.96,88.98,4900.0,69.0457,69.0612,69.038,69.0535,4900.0
2014-06-27 15:20:00,88.97,88.99,88.94,88.96,6100.0,69.0457,69.0612,69.0224,69.038,6100.0
2014-06-27 15:25:00,88.98,89.05,88.98,89.05,9900.0,69.0535,69.1078,69.0535,69.1078,9900.0
2014-06-27 15:30:00,89.02,89.12,89.0,89.09,13100.0,69.0845,69.1621,69.069,69.1388,13100.0
2014-06-27 15:35:00,89.09,89.1,89.02,89.04,13100.0,69.1388,69.1466,69.0845,69.1,13100.0
2014-06-27 15:40:00,89.02,89.08,89.02,89.03,19700.0,69.0845,69.1311,69.0845,69.0923,19700.0
2014-06-27 15:45:00,89.04,89.04,88.95,89.0,36700.0,69.1,69.1,69.0302,69.069,36700.0
2014-06-27 15:50:00,89.0,89.01,88.91,88.94,76300.0,69.069,69.0768,68.9991,69.0224,76300.0
2014-06-27 15:55:00,88.94,89.04,88.92,89.03,87800.0,69.0224,69.1,69.0069,69.0923,87800.0
2014-06-30 09:30:00,89.06,89.17,88.88,89.14,25800.0,69.1156,69.2009,68.9759,69.1776,25800.0
2014-06-30 09:35:00,89.14,89.21,88.96,89.15,34800.0,69.1776,69.232,69.038,69.1854,34800.0
2014-06-30 09:40:00,89.15,89.25,89.06,89.25,28900.0,69.1854,69.263,69.1156,69.263,28900.0
2014-06-30 09:45:00,89.21,89.35,89.2,89.29,20800.0,69.232,69.3406,69.2242,69.294,20800.0
2014-06-30 09:50:00,89.27,89.27,88.94,88.95,12200.0,69.2785,69.2785,69.0224,69.0302,12200.0
2014-06-30 09:55:00,88.98,89.12,88.96,89.12,20400.0,69.0535,69.1621,69.038,69.1621,20400.0
2014-06-30 10:00:00,89.09,89.24,89.09,89.18,8300.0,69.1388,69.2552,69.1388,69.2087,8300.0
2014-06-30 10:05:00,89.14,89.17,88.91,88.91,12900.0,69.1776,69.2009,68.9991,68.9991,12900.0
2014-06-30 10:10:00,88.93,89.12,88.9,89.04,11100.0,69.0147,69.1621,68.9914,69.1,11100.0
2014-06-30 10:15:00,89.04,89.12,88.98,89.06,13200.0,69.1,69.1621,69.0535,69.1156,13200.0
2014-06-30 10:20:00,89.07,89.17,89.05,89.11,10600.0,69.1233,69.2009,69.1078,69.1544,10600.0
2014-06-30 10:25:00,89.08,89.11,89.02,89.09,10500.0,69.1311,69.1544,69.0845,69.1388,10500.0
2014-06-30 10:30:00,89.1,89.13,89.03,89.04,11700.0,69.1466,69.1699,69.0923,69.1,11700.0
2014-06-30 10:35:00,89.04,89.05,88.9,88.97,15300.0,69.1,69.1078,68.9914,69.0457,15300.0
2014-06-30 10:40:00,88.97,89.17,88.97,89.16,10600.0,69.0457,69.2009,69.0457,69.1932,10600.0
2014-06-30 10:45:00,89.17,89.19,89.01,89.08,16600.0,69.2009,69.2164,69.0768,69.1311,16600.0
2014-06-30 10:50:00,89.08,89.08,88.98,89.0,6500.0,69.1311,69.1311,69.0535,69.069,6500.0
2014-06-30 10:55:00,89.01,89.05,88.94,88.96,13100.0,69.0768,69.1078,69.0224,69.038,13100.0
2014-06-30 11:00:00,88.95,89.12,88.95,89.12,10300.0,69.0302,69.1621,69.0302,69.1621,10300.0
2014-06-30 11:05:00,89.1,89.18,89.08,89.18,8700.0,69.1466,69.2087,69.1311,69.2087,8700.0
2014-06-30 11:10:00,89.19,89.25,89.12,89.25,16200.0,69.2164,69.263,69.1621,69.263,16200.0
2014-06-30 11:15:00,89.26,89.36,89.25,89.36,14800.0,69.2708,69.3484,69.263,69.3484,14800.0
2014-06-30 11:20:00,89.34,89.42,89.34,89.39,14200.0,69.3329,69.3949,69.3329,69.3717,14200.0
2014-06-30 11:25:00,89.41,89.54,89.4,89.5,15000.0,69.3872,69.4881,69.3794,69.457,15000.0
2014-06-30 11:30:00,89.5,89.53,89.49,89.5,19700.0,69.457,69.4803,69.4493,69.457,19700.0
2014-06-30 11:35:00,89.5,89.5,89.44,89.45,16900.0,69.457,69.457,69.4105,69.4182,16900.0
2014-06-30 11:40:00,89.45,89.49,89.4,89.45,30700.0,69.4182,69.4493,69.3794,69.4182,30700.0
2014-06-30 11:45:00,89.47,89.52,89.41,89.41,16900.0,69.4337,69.4725,69.3872,69.3872,16900.0
2014-06-30 11:50:00,89.4,89.53,89.39,89.39,18200.0,69.3794,69.4803,69.3717,69.3717,18200.0
2014-06-30 11:55:00,89.37,89.51,89.31,89.51,10500.0,69.3561,69.4648,69.3096,69.4648,10500.0
2014-06-30 12:00:00,89.51,89.53,89.43,89.51,14100.0,69.4648,69.4803,69.4027,69.4648,14100.0
2014-06-30 12:05:00,89.52,89.55,89.42,89.44,14200.0,69.4725,69.4958,69.3949,69.4105,14200.0
2014-06-30 12:10:00,89.44,89.46,89.36,89.39,17400.0,69.4105,69.426,69.3484,69.3717,17400.0
2014-06-30 12:15:00,89.39,89.39,89.31,89.35,9200.0,69.3717,69.3717,69.3096,69.3406,9200.0
2014-06-30 12:20:00,89.35,89.48,89.34,89.48,12500.0,69.3406,69.4415,69.3329,69.4415,12500.0
2014-06-30 12:25:00,89.46,89.5,89.42,89.44,11900.0,69.426,69.457,69.3949,69.4105,11900.0
2014-06-30 12:30:00,89.44,89.5,89.43,89.5,9000.0,69.4105,69.457,69.4027,69.457,9000.0
2014-06-30 12:35:00,89.49,89.54,89.48,89.5,10400.0,69.4493,69.4881,69.4415,69.457,10400.0
2014-06-30 12:40:00,89.5,89.51,89.4,89.4,11400.0,69.457,69.4648,69.3794,69.3794,11400.0
2014-06-30 12:45:00,89.42,89.53,89.4,89.5,10200.0,69.3949,69.4803,69.3794,69.457,10200.0
2014-06-30 12:50:00,89.5,89.5,89.41,89.46,3400.0,69.457,69.457,69.3872,69.426,3400.0
2014-06-30 12:55:00,89.46,89.5,89.44,89.44,9000.0,69.426,69.457,69.4105,69.4105,9000.0
2014-06-30 13:00:00,89.44,89.56,89.43,89.51,11300.0,69.4105,69.5036,69.4027,69.4648,11300.0
2014-06-30 13:05:00,89.5,89.51,89.48,89.5,7300.0,69.457,69.4648,69.4415,69.457,7300.0
2014-06-30 13:10:00,89.49,89.56,89.49,89.52,14000.0,69.4493,69.5036,69.4493,69.4725,14000.0
2014-06-30 13:15:00,89.53,89.63,89.52,89.61,9700.0,69.4803,69.5579,69.4725,69.5424,9700.0
2014-06-30 13:20:00,89.61,89.61,89.56,89.61,8400.0,69.5424,69.5424,69.5036,69.5424,8400.0
2014-06-30 13:25:00,89.62,89.68,89.61,89.67,10900.0,69.5501,69.5967,69.5424,69.589,10900.0
2014-06-30 13:30:00,89.66,89.7,89.66,89.66,8500.0,69.5812,69.6122,69.5812,69.5812,8500.0
2014-06-30 13:35:00,89.66,89.72,89.66,89.67,14000.0,69.5812,69.6278,69.5812,69.589,14000.0
2014-06-30 13:40:00,89.67,89.7,89.64,89.7,10900.0,69.589,69.6122,69.5657,69.6122,10900.0
2014-06-30 13:45:00,89.71,89.74,89.71,89.71,16900.0,69.62,69.6433,69.62,69.62,16900.0
2014-06-30 13:50:00,89.71,89.76,89.67,89.75,11200.0,69.62,69.6588,69.589,69.651,11200.0
2014-06-30 13:55:00,89.76,89.77,89.67,89.68,26600.0,69.6588,69.6666,69.589,69.5967,26600.0
2014-06-30 14:00:00,89.67,89.76,89.62,89.76,46800.0,69.589,69.6588,69.5501,69.6588,46800.0
2014-06-30 14:05:00,89.76,89.78,89.73,89.74,13600.0,69.6588,69.6743,69.6355,69.6433,13600.0
2014-06-30 14:10:00,89.74,89.86,89.72,89.86,15800.0,69.6433,69.7364,69.6278,69.7364,15800.0
2014-06-30 14:15:00,89.86,89.92,89.85,89.86,16400.0,69.7364,69.783,69.7286,69.7364,16400.0
2014-06-30 14:20:00,89.86,89.86,89.72,89.81,14000.0,69.7364,69.7364,69.6278,69.6976,14000.0
2014-06-30 14:25:00,89.8,89.81,89.69,89.79,12100.0,69.6898,69.6976,69.6045,69.6821,12100.0
2014-06-30 14:30:00,89.79,89.86,89.75,89.86,19900.0,69.6821,69.7364,69.651,69.7364,19900.0
2014-06-30 14:35:00,89.85,89.97,89.84,89.96,51600.0,69.7286,69.8218,69.7209,69.814,51600.0
2014-06-30 14:40:00,89.97,89.97,89.86,89.93,21800.0,69.8218,69.8218,69.7364,69.7907,21800.0
2014-06-30 14:45:00,89.93,90.0,89.93,89.94,20600.0,69.7907,69.845,69.7907,69.7985,20600.0
2014-06-30 14:50:00,89.95,89.96,89.9,89.92,23600.0,69.8062,69.814,69.7674,69.783,23600.0
2014-06-30 14:55:00,89.91,89.92,89.83,89.83,13800.0,69.7752,69.783,69.7131,69.7131,13800.0
2014-06-30 15:00:00,89.85,89.99,89.85,89.97,29800.0,69.7286,69.8373,69.7286,69.8218,29800.0
2014-06-30 15:05:00,89.97,89.99,89.92,89.92,16900.0,69.8218,69.8373,69.783,69.783,16900.0
2014-06-30 15:10:00,89.93,89.95,89.89,89.89,15900.0,69.7907,69.8062,69.7597,69.7597,15900.0
2014-06-30 15:15:00,89.9,90.0,89.9,89.97,19100.0,69.7674,69.845,69.7674,69.8218,19100.0
2014-06-30 15:20:00,89.96,89.97,89.96,89.96,10300.0,69.814,69.8218,69.814,69.814,10300.0
2014-06-30 15:25:00,89.97,90.0,89.96,89.96,25500.0,69.8218,69.845,69.814,69.814,25500.0
2014-06-30 15:30:00,89.97,89.97,89.85,89.85,18100.0,69.8218,69.8218,69.7286,69.7286,18100.0
2014-06-30 15:35:00,89.85,89.86,89.77,89.86,27200.0,69.7286,69.7364,69.6666,69.7364,27200.0
2014-06-30 15:40:00,89.86,89.89,89.85,89.88,40800.0,69.7364,69.7597,69.7286,69.7519,40800.0
2014-06-30 15:45:00,89.88,89.99,89.83,89.93,91500.0,69.7519,69.8373,69.7131,69.7907,91500.0
2014-06-30 15:50:00,89.93,89.94,89.88,89.88,87600.0,69.7907,69.7985,69.7519,69.7519,87600.0
2014-06-30 15:55:00,89.87,89.98,89.84,89.97,148500.0,69.7442,69.8295,69.7209,69.8218,148500.0
2014-07-01 09:30:00,90.08,90.08,89.79,89.81,27000.0,69.9071,69.9071,69.6821,69.6976,27000.0
2014-07-01 09:35:00,89.83,89.91,89.26,89.38,27900.0,69.7131,69.7752,69.2708,69.3639,27900.0
2014-07-01 09:40:00,89.38,89.71,89.36,89.63,16800.0,69.3639,69.62,69.3484,69.5579,16800.0
2014-07-01 09:45:00,89.65,89.71,89.51,89.64,38300.0,69.5734,69.62,69.4648,69.5657,38300.0
2014-07-01 09:50:00,89.62,89.78,89.62,89.73,58000.0,69.5501,69.6743,69.5501,69.6355,58000.0
2014-07-01 09:55:00,89.73,89.91,89.68,89.87,20000.0,69.6355,69.7752,69.5967,69.7442,20000.0
2014-07-01 10:00:00,89.9,89.9,89.72,89.78,27500.0,69.7674,69.7674,69.6278,69.6743,27500.0
2014-07-01 10:05:00,89.78,89.85,89.72,89.76,16800.0,69.6743,69.7286,69.6278,69.6588,16800.0
2014-07-01 10:10:00,89.73,89.84,89.7,89.7,19700.0,69.6355,69.7209,69.6122,69.6122,19700.0
2014-07-01 10:15:00,89.7,89.81,89.7,89.72,29000.0,69.6122,69.6976,69.6122,69.6278,29000.0
2014-07-01 10:20:00,89.72,89.8,89.7,89.71,38800.0,69.6278,69.6898,69.6122,69.62,38800.0
2014-07-01 10:25:00,89.71,89.77,89.67,89.68,76400.0,69.62,69.6666,69.589,69.5967,76400.0
2014-07-01 10:30:00,89.68,89.76,89.67,89.7,20800.0,69.5967,69.6588,69.589,69.6122,20800.0
2014-07-01 10:35:00,89.7,89.73,89.68,89.7,17000.0,69.6122,69.6355,69.5967,69.6122,17000.0
2014-07-01 10:40:00,89.7,89.77,89.7,89.75,25700.0,69.6122,69.6666,69.6122,69.651,25700.0
2014-07-01 10:45:00,89.76,89.77,89.74,89.75,30400.0,69.6588,69.6666,69.6433,69.651,30400.0
2014-07-01 10:50:00,89.75,89.77,89.73,89.75,8000.0,69.651,69.6666,69.6355,69.651,8000.0
2014-07-01 10:55:00,89.77,89.8,89.76,89.76,11000.0,69.6666,69.6898,69.6588,69.6588,11000.0
2014-07-01 11:00:00,89.75,89.79,89.75,89.79,6100.0,69.651,69.6821,69.651,69.6821,6100.0
2014-07-01 11:05:00,89.79,89.83,89.77,89.8,47200.0,69.6821,69.7131,69.6666,69.6898,47200.0
2014-07-01 11:10:00,89.78,89.81,89.78,89.81,14400.0,69.6743,69.6976,69.6743,69.6976,14400.0
2014-07-01 11:15:00,89.81,89.87,89.81,89.86,15800.0,69.6976,69.7442,69.6976,69.7364,15800.0
2014-07-01 11:20:00,89.85,89.88,89.83,89.83,6000.0,69.7286,69.7519,69.7131,69.7131,6000.0
2014-07-01 11:25:00,89.84,89.91,89.76,89.76,34200.0,69.7209,69.7752,69.6588,69.6588,34200.0
2014-07-01 11:30:00,89.76,89.78,89.75,89.77,6200.0,69.6588,69.6743,69.651,69.6666,6200.0
2014-07-01 11:35:00,89.76,89.84,89.76,89.78,29400.0,69.6588,69.7209,69.6588,69.6743,29400.0
2014-07-01 11:40:00,89.78,89.81,89.75,89.75,12700.0,69.6743,69.6976,69.651,69.651,12700.0
2014-07-01 11:45:00,89.78,89.78,89.73,89.77,9900.0,69.6743,69.6743,69.6355,69.6666,9900.0
2014-07-01 11:50:00,89.74,89.82,89.74,89.75,13400.0,69.6433,69.7054,69.6433,69.651,13400.0
2014-07-01 11:55:00,89.76,89.78,89.71,89.77,14700.0,69.6588,69.6743,69.62,69.6666,14700.0
2014-07-01 12:00:00,89.76,89.83,89.75,89.82,12000.0,69.6588,69.7131,69.651,69.7054,12000.0
2014-07-01 12:05:00,89.81,89.85,89.78,89.81,12200.0,69.6976,69.7286,69.6743,69.6976,12200.0
2014-07-01 12:10:00,89.82,89.82,89.79,89.81,8600.0,69.7054,69.7054,69.6821,69.6976,8600.0
2014-07-01 12:15:00,89.8,89.8,89.75,89.77,6700.0,69.6898,69.6898,69.651,69.6666,6700.0
2014-07-01 12:20:00,89.77,89.81,89.76,89.76,25700.0,69.6666,69.6976,69.6588,69.6588,25700.0
2014-07-01 12:25:00,89.76,89.8,89.76,89.79,15100.0,69.6588,69.6898,69.6588,69.6821,15100.0
2014-07-01 12:30:00,89.78,89.82,89.78,89.8,31600.0,69.6743,69.7054,69.6743,69.6898,31600.0
2014-07-01 12:35:00,89.79,89.83,89.79,89.81,15600.0,69.6821,69.7131,69.6821,69.6976,15600.0
2014-07-01 12:40:00,89.82,89.83,89.79,89.82,12500.0,69.7054,69.7131,69.6821,69.7054,12500.0
2014-07-01 12:45:00,89.82,89.84,89.8,89.84,5000.0,69.7054,69.7209,69.6898,69.7209,5000.0
2014-07-01 12:50:00,89.84,89.87,89.84,89.86,9300.0,69.7209,69.7442,69.7209,69.7364,9300.0
2014-07-01 12:55:00,89.86,89.87,89.78,89.78,10100.0,69.7364,69.7442,69.6743,69.6743,10100.0
2014-07-01 13:00:00,89.79,89.83,89.78,89.82,13600.0,69.6821,69.7131,69.6743,69.7054,13600.0
2014-07-01 13:05:00,89.82,89.82,89.76,89.76,9800.0,69.7054,69.7054,69.6588,69.6588,9800.0
2014-07-01 13:10:00,89.76,89.8,89.76,89.8,8200.0,69.6588,69.6898,69.6588,69.6898,8200.0
2014-07-01 13:15:00,89.8,89.81,89.77,89.81,3900.0,69.6898,69.6976,69.6666,69.6976,3900.0
2014-07-01 13:20:00,89.82,89.83,89.78,89.79,17600.0,69.7054,69.7131,69.6743,69.6821,17600.0
2014-07-01 13:25:00,89.78,89.79,89.77,89.78,7000.0,69.6743,69.6821,69.6666,69.6743,7000.0
2014-07-01 13:30:00,89.79,89.8,89.77,89.8,17600.0,69.6821,69.6898,69.6666,69.6898,17600.0
2014-07-01 13:35:00,89.79,89.79,89.75,89.75,13600.0,69.6821,69.6821,69.651,69.651,13600.0
2014-07-01 13:40:00,89.75,89.76,89.68,89.68,32400.0,69.651,69.6588,69.5967,69.5967,32400.0
2014-07-01 13:45:00,89.68,89.69,89.67,89.68,8500.0,69.5967,69.6045,69.589,69.5967,8500.0
2014-07-01 13:50:00,89.68,89.69,89.59,89.59,139900.0,69.5967,69.6045,69.5269,69.5269,139900.0
2014-07-01 13:55:00,89.59,89.67,89.54,89.67,28100.0,69.5269,69.589,69.4881,69.589,28100.0
2014-07-01 14:00:00,89.67,89.74,89.66,89.7,17100.0,69.589,69.6433,69.5812,69.6122,17100.0
2014-07-01 14:05:00,89.7,89.81,89.69,89.8,21500.0,69.6122,69.6976,69.6045,69.6898,21500.0
2014-07-01 14:10:00,89.79,89.8,89.73,89.73,5700.0,69.6821,69.6898,69.6355,69.6355,5700.0
2014-07-01 14:15:00,89.72,89.76,89.72,89.72,14300.0,69.6278,69.6588,69.6278,69.6278,14300.0
2014-07-01 14:20:00,89.71,89.71,89.67,89.7,21000.0,69.62,69.62,69.589,69.6122,21000.0
2014-07-01 14:25:00,89.7,89.7,89.62,89.65,20100.0,69.6122,69.6122,69.5501,69.5734,20100.0
2014-07-01 14:30:00,89.65,89.72,89.65,89.72,10900.0,69.5734,69.6278,69.5734,69.6278,10900.0
2014-07-01 14:35:00,89.73,89.74,89.7,89.73,6700.0,69.6355,69.6433,69.6122,69.6355,6700.0
2014-07-01 14:40:00,89.75,89.76,89.64,89.65,26900.0,69.651,69.6588,69.5657,69.5734,26900.0
2014-07-01 14:45:00,89.65,89.67,89.64,89.67,7100.0,69.5734,69.589,69.5657,69.589,7100.0
2014-07-01 14:50:00,89.67,89.73,89.67,89.73,5300.0,69.589,69.6355,69.589,69.6355,5300.0
2014-07-01 14:55:00,89.73,89.73,89.66,89.7,12500.0,69.6355,69.6355,69.5812,69.6122,12500.0
2014-07-01 15:00:00,89.71,89.77,89.7,89.76,7100.0,69.62,69.6666,69.6122,69.6588,7100.0
2014-07-01 15:05:00,89.76,89.81,89.76,89.79,13500.0,69.6588,69.6976,69.6588,69.6821,13500.0
2014-07-01 15:10:00,89.79,89.79,89.7,89.73,23200.0,69.6821,69.6821,69.6122,69.6355,23200.0
2014-07-01 15:15:00,89.73,89.73,89.68,89.72,35600.0,69.6355,69.6355,69.5967,69.6278,35600.0
2014-07-01 15:20:00,89.71,89.76,89.7,89.76,15300.0,69.62,69.6588,69.6122,69.6588,15300.0
2014-07-01 15:25:00,89.76,89.77,89.7,89.71,17200.0,69.6588,69.6666,69.6122,69.62,17200.0
2014-07-01 15:30:00,89.7,89.72,89.6,89.62,45000.0,69.6122,69.6278,69.5346,69.5501,45000.0
2014-07-01 15:35:00,89.63,89.67,89.59,89.65,36000.0,69.5579,69.589,69.5269,69.5734,36000.0
2014-07-01 15:40:00,89.66,89.66,89.56,89.56,27500.0,69.5812,69.5812,69.5036,69.5036,27500.0
2014-07-01 15:45:00,89.57,89.6,89.53,89.53,67700.0,69.5113,69.5346,69.4803,69.4803,67700.0
2014-07-01 15:50:00,89.54,89.7,89.49,89.69,158000.0,69.4881,69.6122,69.4493,69.6045,158000.0
2014-07-01 15:55:00,89.69,89.72,89.68,89.7,162500.0,69.6045,69.6278,69.5967,69.6122,162500.0
2014-07-02 09:30:00,89.7,89.85,89.48,89.48,25900.0,69.6122,69.7286,69.4415,69.4415,25900.0
2014-07-02 09:35:00,89.48,89.56,89.26,89.3,22100.0,69.4415,69.5036,69.2708,69.3018,22100.0
2014-07-02 09:40:00,89.29,89.58,89.29,89.55,22500.0,69.294,69.5191,69.294,69.4958,22500.0
2014-07-02 09:45:00,89.56,89.74,89.54,89.71,24400.0,69.5036,69.6433,69.4881,69.62,24400.0
2014-07-02 09:50:00,89.72,89.74,89.58,89.62,18500.0,69.6278,69.6433,69.5191,69.5501,18500.0
2014-07-02 09:55:00,89.63,89.64,89.49,89.49,31300.0,69.5579,69.5657,69.4493,69.4493,31300.0
2014-07-02 10:00:00,89.5,89.63,89.44,89.5,17700.0,69.457,69.5579,69.4105,69.457,17700.0
2014-07-02 10:05:00,89.5,89.52,89.34,89.34,13000.0,69.457,69.4725,69.3329,69.3329,13000.0
2014-07-02 10:10:00,89.35,89.58,89.35,89.58,14600.0,69.3406,69.5191,69.3406,69.5191,14600.0
2014-07-02 10:15:00,89.58,89.75,89.57,89.72,21400.0,69.5191,69.651,69.5113,69.6278,21400.0
2014-07-02 10:20:00,89.72,89.75,89.69,89.7,9500.0,69.6278,69.651,69.6045,69.6122,9500.0
2014-07-02 10:25:00,89.72,89.75,89.69,89.74,24800.0,69.6278,69.651,69.6045,69.6433,24800.0
2014-07-02 10:30:00,89.73,89.8,89.73,89.79,9500.0,69.6355,69.6898,69.6355,69.6821,9500.0
2014-07-02 10:35:00,89.8,89.89,89.79,89.88,11600.0,69.6898,69.7597,69.6821,69.7519,11600.0
2014-07-02 10:40:00,89.86,89.88,89.81,89.86,10700.0,69.7364,69.7519,69.6976,69.7364,10700.0
2014-07-02 10:45:00,89.87,89.87,89.73,89.73,11200.0,69.7442,69.7442,69.6355,69.6355,11200.0
2014-07-02 10:50:00,89.74,89.78,89.74,89.78,13200.0,69.6433,69.6743,69.6433,69.6743,13200.0
2014-07-02 10:55:00,89.77,89.83,89.74,89.83,32200.0,69.6666,69.7131,69.6433,69.7131,32200.0
2014-07-02 11:00:00,89.83,89.91,89.8,89.91,13400.0,69.7131,69.7752,69.6898,69.7752,13400.0
2014-07-02 11:05:00,89.89,89.9,89.84,89.89,169200.0,69.7597,69.7674,69.7209,69.7597,169200.0
2014-07-02 11:10:00,89.9,90.06,89.88,90.05,12700.0,69.7674,69.8916,69.7519,69.8839,12700.0
2014-07-02 11:15:00,90.06,90.11,90.05,90.1,9600.0,69.8916,69.9304,69.8839,69.9227,9600.0
2014-07-02 11:20:00,90.1,90.17,90.09,90.14,13500.0,69.9227,69.977,69.9149,69.9537,13500.0
2014-07-02 11:25:00,90.14,90.15,90.09,90.11,5500.0,69.9537,69.9615,69.9149,69.9304,5500.0
2014-07-02 11:30:00,90.14,90.14,90.03,90.05,11200.0,69.9537,69.9537,69.8683,69.8839,11200.0
2014-07-02 11:35:00,90.05,90.08,90.03,90.05,10600.0,69.8839,69.9071,69.8683,69.8839,10600.0
2014-07-02 11:40:00,90.06,90.08,90.03,90.03,16900.0,69.8916,69.9071,69.8683,69.8683,16900.0
2014-07-02 11:45:00,90.04,90.04,89.96,89.96,10100.0,69.8761,69.8761,69.814,69.814,10100.0
2014-07-02 11:50:00,89.96,90.01,89.95,90.01,8900.0,69.814,69.8528,69.8062,69.8528,8900.0
2014-07-02 11:55:00,90.0,90.01,89.98,90.0,8700.0,69.845,69.8528,69.8295,69.845,8700.0
2014-07-02 12:00:00,89.99,90.0,89.89,89.9,11600.0,69.8373,69.845,69.7597,69.7674,11600.0
2014-07-02 12:05:00,89.9,89.94,89.86,89.9,7000.0,69.7674,69.7985,69.7364,69.7674,7000.0
2014-07-02 12:10:00,89.89,89.89,89.87,89.89,4700.0,69.7597,69.7597,69.7442,69.7597,4700.0
2014-07-02 12:15:00,89.9,89.92,89.86,89.9,110800.0,69.7674,69.783,69.7364,69.7674,110800.0
2014-07-02 12:20:00,89.89,89.92,89.76,89.92,40200.0,69.7597,69.783,69.6588,69.783,40200.0
2014-07-02 12:25:00,89.93,89.93,89.86,89.92,12400.0,69.7907,69.7907,69.7364,69.783,12400.0
2014-07-02 12:30:00,89.9,89.9,89.86,89.86,4500.0,69.7674,69.7674,69.7364,69.7364,4500.0
2014-07-02 12:35:00,89.86,89.88,89.83,89.83,4600.0,69.7364,69.7519,69.7131,69.7131,4600.0
2014-07-02 12:40:00,89.83,89.83,89.8,89.83,12800.0,69.7131,69.7131,69.6898,69.7131,12800.0
2014-07-02 12:45:00,89.83,89.9,89.82,89.9,7700.0,69.7131,69.7674,69.7054,69.7674,7700.0
2014-07-02 12:50:00,89.91,89.91,89.88,89.89,8800.0,69.7752,69.7752,69.7519,69.7597,8800.0
2014-07-02 12:55:00,89.89,89.99,89.88,89.95,7700.0,69.7597,69.8373,69.7519,69.8062,7700.0
2014-07-02 13:00:00,89.94,89.95,89.88,89.89,3700.0,69.7985,69.8062,69.7519,69.7597,3700.0
2014-07-02 13:05:00,89.89,89.9,89.86,89.9,12800.0,69.7597,69.7674,69.7364,69.7674,12800.0
2014-07-02 13:10:00,89.88,89.91,89.86,89.91,7300.0,69.7519,69.7752,69.7364,69.7752,7300.0
2014-07-02 13:15:00,89.9,89.93,89.89,89.91,5700.0,69.7674,69.7907,69.7597,69.7752,5700.0
2014-07-02 13:20:00,89.87,89.9,89.84,89.89,7300.0,69.7442,69.7674,69.7209,69.7597,7300.0
2014-07-02 13:25:00,89.88,89.89,89.85,89.86,2400.0,69.7519,69.7597,69.7286,69.7364,2400.0
2014-07-02 13:30:00,89.85,89.85,89.82,89.84,4900.0,69.7286,69.7286,69.7054,69.7209,4900.0
2014-07-02 13:35:00,89.83,89.86,89.82,89.84,7400.0,69.7131,69.7364,69.7054,69.7209,7400.0
2014-07-02 13:40:00,89.85,89.87,89.83,89.84,5500.0,69.7286,69.7442,69.7131,69.7209,5500.0
2014-07-02 13:45:00,89.84,89.85,89.83,89.85,4200.0,69.7209,69.7286,69.7131,69.7286,4200.0
2014-07-02 13:50:00,89.84,89.84,89.81,89.82,23800.0,69.7209,69.7209,69.6976,69.7054,23800.0
2014-07-02 13:55:00,89.82,89.82,89.77,89.77,25800.0,69.7054,69.7054,69.6666,69.6666,25800.0
2014-07-02 14:00:00,89.76,89.83,89.76,89.82,3900.0,69.6588,69.7131,69.6588,69.7054,3900.0
2014-07-02 14:05:00,89.81,89.84,89.79,89.84,5500.0,69.6976,69.7209,69.6821,69.7209,5500.0
2014-07-02 14:10:00,89.85,89.85,89.76,89.78,5000.0,69.7286,69.7286,69.6588,69.6743,5000.0
2014-07-02 14:15:00,89.77,89.8,89.75,89.76,4300.0,69.6666,69.6898,69.651,69.6588,4300.0
2014-07-02 14:20:00,89.75,89.8,89.75,89.75,6700.0,69.651,69.6898,69.651,69.651,6700.0
2014-07-02 14:25:00,89.75,89.82,89.75,89.82,170100.0,69.651,69.7054,69.651,69.7054,170100.0
2014-07-02 14:30:00,89.81,89.84,89.75,89.75,8800.0,69.6976,69.7209,69.651,69.651,8800.0
2014-07-02 14:35:00,89.75,89.76,89.74,89.75,9100.0,69.651,69.6588,69.6433,69.651,9100.0
2014-07-02 14:40:00,89.75,89.81,89.74,89.79,7100.0,69.651,69.6976,69.6433,69.6821,7100.0
2014-07-02 14:45:00,89.79,89.79,89.74,89.75,6800.0,69.6821,69.6821,69.6433,69.651,6800.0
2014-07-02 14:50:00,89.74,89.78,89.73,89.76,7200.0,69.6433,69.6743,69.6355,69.6588,7200.0
2014-07-02 14:55:00,89.77,89.79,89.75,89.75,9700.0,69.6666,69.6821,69.651,69.651,9700.0
2014-07-02 15:00:00,89.76,89.8,89.74,89.74,8300.0,69.6588,69.6898,69.6433,69.6433,8300.0
2014-07-02 15:05:00,89.75,89.8,89.71,89.71,12500.0,69.651,69.6898,69.62,69.62,12500.0
2014-07-02 15:10:00,89.72,89.78,89.71,89.73,9400.0,69.6278,69.6743,69.62,69.6355,9400.0
2014-07-02 15:15:00,89.75,89.76,89.7,89.7,11600.0,69.651,69.6588,69.6122,69.6122,11600.0
2014-07-02 15:20:00,89.71,89.73,89.7,89.72,14600.0,69.62,69.6355,69.6122,69.6278,14600.0
2014-07-02 15:25:00,89.72,89.73,89.63,89.64,30900.0,69.6278,69.6355,69.5579,69.5657,30900.0
2014-07-02 15:30:00,89.65,89.7,89.63,89.69,21400.0,69.5734,69.6122,69.5579,69.6045,21400.0
2014-07-02 15:35:00,89.7,89.7,89.66,89.66,16600.0,69.6122,69.6122,69.5812,69.5812,16600.0
2014-07-02 15:40:00,89.67,89.7,89.66,89.68,18900.0,69.589,69.6122,69.5812,69.5967,18900.0
2014-07-02 15:45:00,89.69,89.73,89.69,89.7,46800.0,69.6045,69.6355,69.6045,69.6122,46800.0
2014-07-02 15:50:00,89.7,89.71,89.68,89.7,47000.0,69.6122,69.62,69.5967,69.6122,47000.0
2014-07-02 15:55:00,89.7,89.74,89.67,89.73,108400.0,69.6122,69.6433,69.589,69.6355,108400.0
2014-07-03 09:30:00,89.73,89.74,89.05,89.32,42200.0,69.6355,69.6433,69.1078,69.3173,42200.0
2014-07-03 09:35:00,89.36,89.55,89.33,89.48,47200.0,69.3484,69.4958,69.3251,69.4415,47200.0
2014-07-03 09:40:00,89.48,89.53,89.37,89.42,46400.0,69.4415,69.4803,69.3561,69.3949,46400.0
2014-07-03 09:45:00,89.4,89.43,89.3,89.31,16700.0,69.3794,69.4027,69.3018,69.3096,16700.0
2014-07-03 09:50:00,89.3,89.34,89.16,89.17,10600.0,69.3018,69.3329,69.1932,69.2009,10600.0
2014-07-03 09:55:00,89.22,89.44,89.2,89.37,16700.0,69.2397,69.4105,69.2242,69.3561,16700.0
2014-07-03 10:00:00,89.37,89.43,89.29,89.29,10700.0,69.3561,69.4027,69.294,69.294,10700.0
2014-07-03 10:05:00,89.3,89.34,89.26,89.3,6800.0,69.3018,69.3329,69.2708,69.3018,6800.0
2014-07-03 10:10:00,89.29,89.35,89.27,89.28,13200.0,69.294,69.3406,69.2785,69.2863,13200.0
2014-07-03 10:15:00,89.26,89.27,89.22,89.22,8400.0,69.2708,69.2785,69.2397,69.2397,8400.0
2014-07-03 10:20:00,89.23,89.29,89.18,89.27,12700.0,69.2475,69.294,69.2087,69.2785,12700.0
2014-07-03 10:25:00,89.27,89.35,89.27,89.34,10000.0,69.2785,69.3406,69.2785,69.3329,10000.0
2014-07-03 10:30:00,89.35,89.38,89.33,89.36,12200.0,69.3406,69.3639,69.3251,69.3484,12200.0
2014-07-03 10:35:00,89.35,89.36,89.31,89.31,15100.0,69.3406,69.3484,69.3096,69.3096,15100.0
2014-07-03 10:40:00,89.29,89.31,89.2,89.2,28200.0,69.294,69.3096,69.2242,69.2242,28200.0
2014-07-03 10:45:00,89.2,89.26,89.17,89.24,28400.0,69.2242,69.2708,69.2009,69.2552,28400.0
2014-07-03 10:50:00,89.24,89.32,89.23,89.32,27000.0,69.2552,69.3173,69.2475,69.3173,27000.0
2014-07-03 10:55:00,89.31,89.31,89.26,89.28,26900.0,69.3096,69.3096,69.2708,69.2863,26900.0
2014-07-03 11:00:00,89.28,89.4,89.27,89.37,32600.0,69.2863,69.3794,69.2785,69.3561,32600.0
2014-07-03 11:05:00,89.38,89.45,89.38,89.44,11500.0,69.3639,69.4182,69.3639,69.4105,11500.0
2014-07-03 11:10:00,89.43,89.56,89.42,89.44,10800.0,69.4027,69.5036,69.3949,69.4105,10800.0
2014-07-03 11:15:00,89.45,89.64,89.45,89.64,15800.0,69.4182,69.5657,69.4182,69.5657,15800.0
2014-07-03 11:20:00,89.64,89.69,89.58,89.66,18500.0,69.5657,69.6045,69.5191,69.5812,18500.0
2014-07-03 11:25:00,89.65,89.82,89.65,89.82,22400.0,69.5734,69.7054,69.5734,69.7054,22400.0
2014-07-03 11:30:00,89.81,89.84,89.73,89.83,22400.0,69.6976,69.7209,69.6355,69.7131,22400.0
2014-07-03 11:35:00,89.83,89.94,89.83,89.92,10800.0,69.7131,69.7985,69.7131,69.783,10800.0
2014-07-03 11:40:00,89.91,89.94,89.88,89.93,12300.0,69.7752,69.7985,69.7519,69.7907,12300.0
2014-07-03 11:45:00,89.93,89.93,89.86,89.86,10800.0,69.7907,69.7907,69.7364,69.7364,10800.0
2014-07-03 11:50:00,89.87,89.92,89.87,89.9,9800.0,69.7442,69.783,69.7442,69.7674,9800.0
2014-07-03 11:55:00,89.9,89.97,89.89,89.97,12300.0,69.7674,69.8218,69.7597,69.8218,12300.0
2014-07-03 12:00:00,89.96,90.0,89.94,89.97,20000.0,69.814,69.845,69.7985,69.8218,20000.0
2014-07-03 12:05:00,89.96,89.96,89.87,89.91,13500.0,69.814,69.814,69.7442,69.7752,13500.0
2014-07-03 12:10:00,89.91,89.97,89.9,89.96,9900.0,69.7752,69.8218,69.7674,69.814,9900.0
2014-07-03 12:15:00,89.94,89.97,89.91,89.91,8500.0,69.7985,69.8218,69.7752,69.7752,8500.0
2014-07-03 12:20:00,89.91,89.96,89.87,89.96,11600.0,69.7752,69.814,69.7442,69.814,11600.0
2014-07-03 12:25:00,89.96,90.0,89.92,89.94,16600.0,69.814,69.845,69.783,69.7985,16600.0
2014-07-03 12:30:00,89.95,89.99,89.93,89.98,10500.0,69.8062,69.8373,69.7907,69.8295,10500.0
2014-07-03 12:35:00,89.98,89.99,89.91,89.95,12600.0,69.8295,69.8373,69.7752,69.8062,12600.0
2014-07-03 12:40:00,89.95,89.96,89.91,89.96,13300.0,69.8062,69.814,69.7752,69.814,13300.0
2014-07-03 12:45:00,89.97,90.09,89.96,90.04,41300.0,69.8218,69.9149,69.814,69.8761,41300.0
2014-07-03 12:50:00,90.02,90.02,89.91,89.91,19700.0,69.8606,69.8606,69.7752,69.7752,19700.0
2014-07-03 12:55:00,89.93,90.03,89.87,89.97,107800.0,69.7907,69.8683,69.7442,69.8218,107800.0
2014-07-07 09:30:00,89.72,89.96,89.6,89.88,27300.0,69.6278,69.814,69.5346,69.7519,27300.0
2014-07-07 09:35:00,89.94,90.14,89.88,89.99,30100.0,69.7985,69.9537,69.7519,69.8373,30100.0
2014-07-07 09:40:00,90.02,90.04,89.87,89.89,21700.0,69.8606,69.8761,69.7442,69.7597,21700.0
2014-07-07 09:45:00,89.85,89.87,89.73,89.79,37000.0,69.7286,69.7442,69.6355,69.6821,37000.0
2014-07-07 09:50:00,89.77,89.83,89.62,89.62,30000.0,69.6666,69.7131,69.5501,69.5501,30000.0
2014-07-07 09:55:00,89.61,89.75,89.61,89.74,15600.0,69.5424,69.651,69.5424,69.6433,15600.0
2014-07-07 10:00:00,89.74,90.02,89.73,90.01,29400.0,69.6433,69.8606,69.6355,69.8528,29400.0
2014-07-07 10:05:00,90.02,90.1,90.02,90.1,14600.0,69.8606,69.9227,69.8606,69.9227,14600.0
2014-07-07 10:10:00,90.1,90.19,90.06,90.16,19100.0,69.9227,69.9925,69.8916,69.9692,19100.0
2014-07-07 10:15:00,90.13,90.15,90.07,90.08,11400.0,69.9459,69.9615,69.8994,69.9071,11400.0
2014-07-07 10:20:00,90.1,90.1,89.96,90.06,18600.0,69.9227,69.9227,69.814,69.8916,18600.0
2014-07-07 10:25:00,90.08,90.11,90.02,90.02,7800.0,69.9071,69.9304,69.8606,69.8606,7800.0
2014-07-07 10:30:00,90.02,90.04,89.93,89.96,9400.0,69.8606,69.8761,69.7907,69.814,9400.0
2014-07-07 10:35:00,89.97,90.05,89.95,90.04,11200.0,69.8218,69.8839,69.8062,69.8761,11200.0
2014-07-07 10:40:00,90.04,90.08,90.0,90.05,18500.0,69.8761,69.9071,69.845,69.8839,18500.0
2014-07-07 10:45:00,90.05,90.07,90.03,90.03,6900.0,69.8839,69.8994,69.8683,69.8683,6900.0
2014-07-07 10:50:00,90.03,90.05,90.01,90.02,18700.0,69.8683,69.8839,69.8528,69.8606,18700.0
2014-07-07 10:55:00,90.02,90.03,89.92,89.99,21000.0,69.8606,69.8683,69.783,69.8373,21000.0
2014-07-07 11:00:00,89.98,90.01,89.94,90.01,15000.0,69.8295,69.8528,69.7985,69.8528,15000.0
2014-07-07 11:05:00,90.02,90.11,90.02,90.06,12900.0,69.8606,69.9304,69.8606,69.8916,12900.0
2014-07-07 11:10:00,90.06,90.13,90.03,90.06,9700.0,69.8916,69.9459,69.8683,69.8916,9700.0
2014-07-07 11:15:00,90.05,90.16,90.03,90.15,10900.0,69.8839,69.9692,69.8683,69.9615,10900.0
2014-07-07 11:20:00,90.14,90.16,90.09,90.13,14900.0,69.9537,69.9692,69.9149,69.9459,14900.0
2014-07-07 11:25:00,90.13,90.16,90.12,90.15,14700.0,69.9459,69.9692,69.9382,69.9615,14700.0
2014-07-07 11:30:00,90.15,90.18,90.09,90.18,9300.0,69.9615,69.9847,69.9149,69.9847,9300.0
2014-07-07 11:35:00,90.17,90.21,90.16,90.19,8500.0,69.977,70.008,69.9692,69.9925,8500.0
2014-07-07 11:40:00,90.21,90.23,90.13,90.17,8900.0,70.008,70.0235,69.9459,69.977,8900.0
2014-07-07 11:45:00,90.17,90.24,90.17,90.22,10200.0,69.977,70.0313,69.977,70.0158,10200.0
2014-07-07 11:50:00,90.22,90.33,90.22,90.33,15100.0,70.0158,70.1011,70.0158,70.1011,15100.0
2014-07-07 11:55:00,90.33,90.34,90.31,90.32,5200.0,70.1011,70.1089,70.0856,70.0934,5200.0
2014-07-07 12:00:00,90.31,90.41,90.3,90.4,7800.0,70.0856,70.1632,70.0779,70.1555,7800.0
2014-07-07 12:05:00,90.41,90.41,90.31,90.32,8100.0,70.1632,70.1632,70.0856,70.0934,8100.0
2014-07-07 12:10:00,90.33,90.45,90.33,90.44,26400.0,70.1011,70.1943,70.1011,70.1865,26400.0
2014-07-07 12:15:00,90.46,90.47,90.42,90.46,7100.0,70.202,70.2098,70.171,70.202,7100.0
2014-07-07 12:20:00,90.46,90.48,90.45,90.46,14100.0,70.202,70.2176,70.1943,70.202,14100.0
2014-07-07 12:25:00,90.46,90.47,90.45,90.45,12300.0,70.202,70.2098,70.1943,70.1943,12300.0
2014-07-07 12:30:00,90.45,90.49,90.45,90.48,12700.0,70.1943,70.2253,70.1943,70.2176,12700.0
2014-07-07 12:35:00,90.48,90.52,90.48,90.51,11000.0,70.2176,70.2486,70.2176,70.2408,11000.0
2014-07-07 12:40:00,90.51,90.57,90.51,90.54,23000.0,70.2408,70.2874,70.2408,70.2641,23000.0
2014-07-07 12:45:00,90.55,90.57,90.5,90.5,17300.0,70.2719,70.2874,70.2331,70.2331,17300.0
2014-07-07 12:50:00,90.51,90.51,90.47,90.49,12000.0,70.2408,70.2408,70.2098,70.2253,12000.0
2014-07-07 12:55:00,90.48,90.49,90.48,90.49,6000.0,70.2176,70.2253,70.2176,70.2253,6000.0
2014-07-07 13:00:00,90.49,90.57,90.49,90.57,15600.0,70.2253,70.2874,70.2253,70.2874,15600.0
2014-07-07 13:05:00,90.58,90.65,90.57,90.64,20200.0,70.2952,70.3495,70.2874,70.3417,20200.0
2014-07-07 13:10:00,90.64,90.64,90.61,90.62,8600.0,70.3417,70.3417,70.3184,70.3262,8600.0
2014-07-07 13:15:00,90.62,90.63,90.58,90.6,14000.0,70.3262,70.334,70.2952,70.3107,14000.0
2014-07-07 13:20:00,90.6,90.62,90.59,90.6,11800.0,70.3107,70.3262,70.3029,70.3107,11800.0
2014-07-07 13:25:00,90.6,90.61,90.57,90.57,10900.0,70.3107,70.3184,70.2874,70.2874,10900.0
2014-07-07 13:30:00,90.57,90.67,90.55,90.65,21100.0,70.2874,70.365,70.2719,70.3495,21100.0
2014-07-07 13:35:00,90.64,90.65,90.61,90.64,10600.0,70.3417,70.3495,70.3184,70.3417,10600.0
2014-07-07 13:40:00,90.64,90.69,90.63,90.65,23700.0,70.3417,70.3805,70.334,70.3495,23700.0
2014-07-07 13:45:00,90.64,90.69,90.64,90.68,7800.0,70.3417,70.3805,70.3417,70.3728,7800.0
2014-07-07 13:50:00,90.67,90.68,90.65,90.66,7200.0,70.365,70.3728,70.3495,70.3572,7200.0
2014-07-07 13:55:00,90.66,90.68,90.66,90.68,11300.0,70.3572,70.3728,70.3572,70.3728,11300.0
2014-07-07 14:00:00,90.69,90.73,90.69,90.72,12800.0,70.3805,70.4116,70.3805,70.4038,12800.0
2014-07-07 14:05:00,90.71,90.72,90.65,90.67,12500.0,70.396,70.4038,70.3495,70.365,12500.0
2014-07-07 14:10:00,90.68,90.68,90.64,90.64,13100.0,70.3728,70.3728,70.3417,70.3417,13100.0
2014-07-07 14:15:00,90.65,90.65,90.64,90.64,8400.0,70.3495,70.3495,70.3417,70.3417,8400.0
2014-07-07 14:20:00,90.65,90.65,90.64,90.65,6200.0,70.3495,70.3495,70.3417,70.3495,6200.0
2014-07-07 14:25:00,90.64,90.67,90.64,90.65,16600.0,70.3417,70.365,70.3417,70.3495,16600.0
2014-07-07 14:30:00,90.64,90.67,90.59,90.61,30500.0,70.3417,70.365,70.3029,70.3184,30500.0
2014-07-07 14:35:00,90.6,90.65,90.59,90.65,15100.0,70.3107,70.3495,70.3029,70.3495,15100.0
2014-07-07 14:40:00,90.64,90.69,90.64,90.68,15600.0,70.3417,70.3805,70.3417,70.3728,15600.0
2014-07-07 14:45:00,90.68,90.69,90.66,90.68,7800.0,70.3728,70.3805,70.3572,70.3728,7800.0
2014-07-07 14:50:00,90.69,90.71,90.68,90.7,8600.0,70.3805,70.396,70.3728,70.3883,8600.0
2014-07-07 14:55:00,90.7,90.71,90.69,90.7,15800.0,70.3883,70.396,70.3805,70.3883,15800.0
2014-07-07 15:00:00,90.7,90.76,90.69,90.76,60500.0,70.3883,70.4349,70.3805,70.4349,60500.0
2014-07-07 15:05:00,90.75,90.8,90.74,90.79,35400.0,70.4271,70.4659,70.4193,70.4581,35400.0
2014-07-07 15:10:00,90.78,90.78,90.74,90.75,12600.0,70.4504,70.4504,70.4193,70.4271,12600.0
2014-07-07 15:15:00,90.75,90.79,90.73,90.76,16800.0,70.4271,70.4581,70.4116,70.4349,16800.0
2014-07-07 15:20:00,90.76,90.78,90.75,90.76,16400.0,70.4349,70.4504,70.4271,70.4349,16400.0
2014-07-07 15:25:00,90.76,90.78,90.74,90.75,15400.0,70.4349,70.4504,70.4193,70.4271,15400.0
2014-07-07 15:30:00,90.75,90.78,90.73,90.78,25900.0,70.4271,70.4504,70.4116,70.4504,25900.0
2014-07-07 15:35:00,90.76,90.78,90.75,90.75,35100.0,70.4349,70.4504,70.4271,70.4271,35100.0
2014-07-07 15:40:00,90.75,90.78,90.74,90.76,43700.0,70.4271,70.4504,70.4193,70.4349,43700.0
2014-07-07 15:45:00,90.77,90.8,90.74,90.79,39000.0,70.4426,70.4659,70.4193,70.4581,39000.0
2014-07-07 15:50:00,90.8,90.85,90.79,90.8,34400.0,70.4659,70.5047,70.4581,70.4659,34400.0
2014-07-07 15:55:00,90.81,90.81,90.62,90.71,146500.0,70.4737,70.4737,70.3262,70.396,146500.0
2014-07-08 09:30:00,90.46,90.8,90.46,90.68,38500.0,70.202,70.4659,70.202,70.3728,38500.0
2014-07-08 09:35:00,90.69,90.69,90.3,90.4,42700.0,70.3805,70.3805,70.0779,70.1555,42700.0
2014-07-08 09:40:00,90.43,90.46,90.28,90.38,30500.0,70.1788,70.202,70.0623,70.14,30500.0
2014-07-08 09:45:00,90.38,90.43,90.15,90.23,15300.0,70.14,70.1788,69.9615,70.0235,15300.0
2014-07-08 09:50:00,90.22,90.4,90.17,90.34,10800.0,70.0158,70.1555,69.977,70.1089,10800.0
2014-07-08 09:55:00,90.35,90.41,90.29,90.37,9400.0,70.1167,70.1632,70.0701,70.1322,9400.0
2014-07-08 10:00:00,90.35,90.48,90.35,90.47,13700.0,70.1167,70.2176,70.1167,70.2098,13700.0
2014-07-08 10:05:00,90.45,90.52,90.35,90.51,11400.0,70.1943,70.2486,70.1167,70.2408,11400.0
2014-07-08 10:10:00,90.5,90.54,90.43,90.45,10600.0,70.2331,70.2641,70.1788,70.1943,10600.0
2014-07-08 10:15:00,90.4,90.42,90.31,90.31,7300.0,70.1555,70.171,70.0856,70.0856,7300.0
2014-07-08 10:20:00,90.33,90.36,90.28,90.3,10900.0,70.1011,70.1244,70.0623,70.0779,10900.0
2014-07-08 10:25:00,90.29,90.35,90.29,90.29,10000.0,70.0701,70.1167,70.0701,70.0701,10000.0
2014-07-08 10:30:00,90.3,90.43,90.22,90.4,10000.0,70.0779,70.1788,70.0158,70.1555,10000.0
2014-07-08 10:35:00,90.39,90.43,90.33,90.38,13900.0,70.1477,70.1788,70.1011,70.14,13900.0
2014-07-08 10:40:00,90.4,90.44,90.27,90.28,11500.0,70.1555,70.1865,70.0546,70.0623,11500.0
2014-07-08 10:45:00,90.28,90.36,90.26,90.35,11000.0,70.0623,70.1244,70.0468,70.1167,11000.0
2014-07-08 10:50:00,90.31,90.39,90.29,90.33,12600.0,70.0856,70.1477,70.0701,70.1011,12600.0
2014-07-08 10:55:00,90.32,90.32,90.09,90.09,9900.0,70.0934,70.0934,69.9149,69.9149,9900.0
2014-07-08 11:00:00,90.09,90.2,90.08,90.16,86200.0,69.9149,70.0003,69.9071,69.9692,86200.0
2014-07-08 11:05:00,90.16,90.17,90.08,90.09,7900.0,69.9692,69.977,69.9071,69.9149,7900.0
2014-07-08 11:10:00,90.09,90.14,90.0,90.11,17900.0,69.9149,69.9537,69.845,69.9304,17900.0
2014-07-08 11:15:00,90.09,90.2,90.09,90.15,16900.0,69.9149,70.0003,69.9149,69.9615,16900.0
2014-07-08 11:20:00,90.14,90.21,90.1,90.19,18200.0,69.9537,70.008,69.9227,69.9925,18200.0
2014-07-08 11:25:00,90.17,90.19,90.13,90.14,11400.0,69.977,69.9925,69.9459,69.9537,11400.0
2014-07-08 11:30:00,90.15,90.2,90.06,90.09,14500.0,69.9615,70.0003,69.8916,69.9149,14500.0
2014-07-08 11:35:00,90.1,90.34,90.08,90.34,10900.0,69.9227,70.1089,69.9071,70.1089,10900.0
2014-07-08 11:40:00,90.32,90.4,90.27,90.4,45700.0,70.0934,70.1555,70.0546,70.1555,45700.0
2014-07-08 11:45:00,90.4,90.44,90.36,90.39,35000.0,70.1555,70.1865,70.1244,70.1477,35000.0
2014-07-08 11:50:00,90.38,90.38,90.29,90.36,10200.0,70.14,70.14,70.0701,70.1244,10200.0
2014-07-08 11:55:00,90.37,90.48,90.34,90.46,9100.0,70.1322,70.2176,70.1089,70.202,9100.0
2014-07-08 12:00:00,90.46,90.59,90.45,90.59,10300.0,70.202,70.3029,70.1943,70.3029,10300.0
2014-07-08 12:05:00,90.59,90.65,90.47,90.47,12300.0,70.3029,70.3495,70.2098,70.2098,12300.0
2014-07-08 12:10:00,90.48,90.53,90.36,90.36,7400.0,70.2176,70.2564,70.1244,70.1244,7400.0
2014-07-08 12:15:00,90.35,90.4,90.33,90.37,7700.0,70.1167,70.1555,70.1011,70.1322,7700.0
2014-07-08 12:20:00,90.36,90.4,90.31,90.34,11700.0,70.1244,70.1555,70.0856,70.1089,11700.0
2014-07-08 12:25:00,90.36,90.46,90.34,90.46,3700.0,70.1244,70.202,70.1089,70.202,3700.0
2014-07-08 12:30:00,90.45,90.45,90.38,90.42,6500.0,70.1943,70.1943,70.14,70.171,6500.0
2014-07-08 12:35:00,90.44,90.48,90.38,90.4,5400.0,70.1865,70.2176,70.14,70.1555,5400.0
2014-07-08 12:40:00,90.38,90.48,90.38,90.43,5500.0,70.14,70.2176,70.14,70.1788,5500.0
2014-07-08 12:45:00,90.42,90.45,90.4,90.45,5500.0,70.171,70.1943,70.1555,70.1943,5500.0
2014-07-08 12:50:00,90.45,90.49,90.41,90.47,4200.0,70.1943,70.2253,70.1632,70.2098,4200.0
2014-07-08 12:55:00,90.47,90.47,90.4,90.47,6100.0,70.2098,70.2098,70.1555,70.2098,6100.0
2014-07-08 13:00:00,90.45,90.45,90.38,90.4,10800.0,70.1943,70.1943,70.14,70.1555,10800.0
2014-07-08 13:05:00,90.4,90.46,90.4,90.45,5700.0,70.1555,70.202,70.1555,70.1943,5700.0
2014-07-08 13:10:00,90.45,90.47,90.41,90.44,13000.0,70.1943,70.2098,70.1632,70.1865,13000.0
2014-07-08 13:15:00,90.46,90.47,90.4,90.42,6700.0,70.202,70.2098,70.1555,70.171,6700.0
2014-07-08 13:20:00,90.41,90.47,90.4,90.45,9700.0,70.1632,70.2098,70.1555,70.1943,9700.0
2014-07-08 13:25:00,90.45,90.45,90.39,90.39,3800.0,70.1943,70.1943,70.1477,70.1477,3800.0
2014-07-08 13:30:00,90.39,90.4,90.33,90.38,4000.0,70.1477,70.1555,70.1011,70.14,4000.0
2014-07-08 13:35:00,90.37,90.55,90.37,90.55,97400.0,70.1322,70.2719,70.1322,70.2719,97400.0
2014-07-08 13:40:00,90.54,90.57,90.51,90.51,7700.0,70.2641,70.2874,70.2408,70.2408,7700.0
2014-07-08 13:45:00,90.52,90.54,90.44,90.49,7200.0,70.2486,70.2641,70.1865,70.2253,7200.0
2014-07-08 13:50:00,90.5,90.58,90.5,90.57,6900.0,70.2331,70.2952,70.2331,70.2874,6900.0
2014-07-08 13:55:00,90.57,90.57,90.46,90.47,7400.0,70.2874,70.2874,70.202,70.2098,7400.0
2014-07-08 14:00:00,90.47,90.48,90.36,90.39,8700.0,70.2098,70.2176,70.1244,70.1477,8700.0
2014-07-08 14:05:00,90.4,90.45,90.4,90.43,6600.0,70.1555,70.1943,70.1555,70.1788,6600.0
2014-07-08 14:10:00,90.44,90.53,90.43,90.51,5600.0,70.1865,70.2564,70.1788,70.2408,5600.0
2014-07-08 14:15:00,90.52,90.52,90.4,90.41,10200.0,70.2486,70.2486,70.1555,70.1632,10200.0
2014-07-08 14:20:00,90.41,90.57,90.4,90.57,8800.0,70.1632,70.2874,70.1555,70.2874,8800.0
2014-07-08 14:25:00,90.56,90.6,90.49,90.52,27700.0,70.2796,70.3107,70.2253,70.2486,27700.0
2014-07-08 14:30:00,90.54,90.54,90.44,90.44,12000.0,70.2641,70.2641,70.1865,70.1865,12000.0
2014-07-08 14:35:00,90.45,90.54,90.45,90.52,7600.0,70.1943,70.2641,70.1943,70.2486,7600.0
2014-07-08 14:40:00,90.53,90.55,90.5,90.55,7100.0,70.2564,70.2719,70.2331,70.2719,7100.0
2014-07-08 14:45:00,90.56,90.56,90.49,90.5,8700.0,70.2796,70.2796,70.2253,70.2331,8700.0
2014-07-08 14:50:00,90.49,90.52,90.4,90.4,62200.0,70.2253,70.2486,70.1555,70.1555,62200.0
2014-07-08 14:55:00,90.4,90.42,90.33,90.33,7500.0,70.1555,70.171,70.1011,70.1011,7500.0
2014-07-08 15:00:00,90.33,90.35,90.26,90.27,13500.0,70.1011,70.1167,70.0468,70.0546,13500.0
2014-07-08 15:05:00,90.28,90.32,90.28,90.29,15900.0,70.0623,70.0934,70.0623,70.0701,15900.0
2014-07-08 15:10:00,90.29,90.35,90.28,90.28,11800.0,70.0701,70.1167,70.0623,70.0623,11800.0
2014-07-08 15:15:00,90.28,90.38,90.28,90.32,17200.0,70.0623,70.14,70.0623,70.0934,17200.0
2014-07-08 15:20:00,90.33,90.36,90.32,90.32,10600.0,70.1011,70.1244,70.0934,70.0934,10600.0
2014-07-08 15:25:00,90.32,90.35,90.28,90.28,23000.0,70.0934,70.1167,70.0623,70.0623,23000.0
2014-07-08 15:30:00,90.27,90.28,90.24,90.24,18800.0,70.0546,70.0623,70.0313,70.0313,18800.0
2014-07-08 15:35:00,90.23,90.29,90.2,90.29,16200.0,70.0235,70.0701,70.0003,70.0701,16200.0
2014-07-08 15:40:00,90.29,90.3,90.21,90.21,21100.0,70.0701,70.0779,70.008,70.008,21100.0
2014-07-08 15:45:00,90.22,90.32,90.22,90.31,48800.0,70.0158,70.0934,70.0158,70.0856,48800.0
2014-07-08 15:50:00,90.3,90.35,90.25,90.28,57400.0,70.0779,70.1167,70.0391,70.0623,57400.0
2014-07-08 15:55:00,90.29,90.38,90.29,90.35,101700.0,70.0701,70.14,70.0701,70.1167,101700.0
2014-07-09 09:30:00,90.46,90.57,90.28,90.33,24300.0,70.202,70.2874,70.0623,70.1011,24300.0
2014-07-09 09:35:00,90.33,90.4,90.14,90.29,33300.0,70.1011,70.1555,69.9537,70.0701,33300.0
2014-07-09 09:40:00,90.29,90.45,90.2,90.25,20100.0,70.0701,70.1943,70.0003,70.0391,20100.0
2014-07-09 09:45:00,90.3,90.43,90.26,90.42,26200.0,70.0779,70.1788,70.0468,70.171,26200.0
2014-07-09 09:50:00,90.42,90.42,90.29,90.31,26400.0,70.171,70.171,70.0701,70.0856,26400.0
2014-07-09 09:55:00,90.33,90.33,90.07,90.08,44800.0,70.1011,70.1011,69.8994,69.9071,44800.0
2014-07-09 10:00:00,90.09,90.09,89.87,90.08,84400.0,69.9149,69.9149,69.7442,69.9071,84400.0
2014-07-09 10:05:00,90.1,90.2,90.02,90.18,31000.0,69.9227,70.0003,69.8606,69.9847,31000.0
2014-07-09 10:10:00,90.2,90.22,90.06,90.06,17600.0,70.0003,70.0158,69.8916,69.8916,17600.0
2014-07-09 10:15:00,90.04,90.16,90.01,90.15,15700.0,69.8761,69.9692,69.8528,69.9615,15700.0
2014-07-09 10:20:00,90.16,90.28,90.13,90.21,7300.0,69.9692,70.0623,69.9459,70.008,7300.0
2014-07-09 10:25:00,90.24,90.27,90.18,90.25,9100.0,70.0313,70.0546,69.9847,70.0391,9100.0
2014-07-09 10:30:00,90.25,90.35,90.23,90.28,22600.0,70.0391,70.1167,70.0235,70.0623,22600.0
2014-07-09 10:35:00,90.3,90.3,90.22,90.25,59200.0,70.0779,70.0779,70.0158,70.0391,59200.0
2014-07-09 10:40:00,90.26,90.37,90.26,90.36,8700.0,70.0468,70.1322,70.0468,70.1244,8700.0
2014-07-09 10:45:00,90.36,90.38,90.34,90.35,11000.0,70.1244,70.14,70.1089,70.1167,11000.0
2014-07-09 10:50:00,90.34,90.34,90.23,90.26,22300.0,70.1089,70.1089,70.0235,70.0468,22300.0
2014-07-09 10:55:00,90.27,90.37,90.27,90.29,10600.0,70.0546,70.1322,70.0546,70.0701,10600.0
2014-07-09 11:00:00,90.29,90.38,90.27,90.38,3200.0,70.0701,70.14,70.0546,70.14,3200.0
2014-07-09 11:05:00,90.38,90.4,90.26,90.27,16800.0,70.14,70.1555,70.0468,70.0546,16800.0
2014-07-09 11:10:00,90.26,90.32,90.24,90.3,26900.0,70.0468,70.0934,70.0313,70.0779,26900.0
2014-07-09 11:15:00,90.3,90.34,90.27,90.31,11900.0,70.0779,70.1089,70.0546,70.0856,11900.0
2014-07-09 11:20:00,90.31,90.34,90.27,90.29,14600.0,70.0856,70.1089,70.0546,70.0701,14600.0
2014-07-09 11:25:00,90.32,90.45,90.31,90.43,23900.0,70.0934,70.1943,70.0856,70.1788,23900.0
2014-07-09 11:30:00,90.44,90.5,90.43,90.48,11400.0,70.1865,70.2331,70.1788,70.2176,11400.0
2014-07-09 11:35:00,90.47,90.48,90.45,90.47,8200.0,70.2098,70.2176,70.1943,70.2098,8200.0
2014-07-09 11:40:00,90.48,90.53,90.47,90.52,6700.0,70.2176,70.2564,70.2098,70.2486,6700.0
2014-07-09 11:45:00,90.53,90.61,90.53,90.61,8300.0,70.2564,70.3184,70.2564,70.3184,8300.0
2014-07-09 11:50:00,90.59,90.61,90.56,90.59,5900.0,70.3029,70.3184,70.2796,70.3029,5900.0
2014-07-09 11:55:00,90.58,90.66,90.58,90.63,6200.0,70.2952,70.3572,70.2952,70.334,6200.0
2014-07-09 12:00:00,90.63,90.65,90.62,90.65,6700.0,70.334,70.3495,70.3262,70.3495,6700.0
2014-07-09 12:05:00,90.67,90.69,90.64,90.68,2600.0,70.365,70.3805,70.3417,70.3728,2600.0
2014-07-09 12:10:00,90.68,90.68,90.63,90.64,4900.0,70.3728,70.3728,70.334,70.3417,4900.0
2014-07-09 12:15:00,90.63,90.72,90.6,90.66,15600.0,70.334,70.4038,70.3107,70.3572,15600.0
2014-07-09 12:20:00,90.64,90.66,90.59,90.66,11000.0,70.3417,70.3572,70.3029,70.3572,11000.0
2014-07-09 12:25:00,90.65,90.66,90.61,90.64,5900.0,70.3495,70.3572,70.3184,70.3417,5900.0
2014-07-09 12:30:00,90.65,90.66,90.6,90.65,16000.0,70.3495,70.3572,70.3107,70.3495,16000.0
2014-07-09 12:35:00,90.64,90.68,90.63,90.68,5300.0,70.3417,70.3728,70.334,70.3728,5300.0
2014-07-09 12:40:00,90.68,90.69,90.65,90.67,2700.0,70.3728,70.3805,70.3495,70.365,2700.0
2014-07-09 12:45:00,90.67,90.72,90.65,90.7,7900.0,70.365,70.4038,70.3495,70.3883,7900.0
2014-07-09 12:50:00,90.7,90.73,90.68,90.69,28100.0,70.3883,70.4116,70.3728,70.3805,28100.0
2014-07-09 12:55:00,90.69,90.72,90.68,90.72,4000.0,70.3805,70.4038,70.3728,70.4038,4000.0
2014-07-09 13:00:00,90.71,90.71,90.65,90.66,12400.0,70.396,70.396,70.3495,70.3572,12400.0
2014-07-09 13:05:00,90.67,90.7,90.67,90.7,4800.0,70.365,70.3883,70.365,70.3883,4800.0
2014-07-09 13:10:00,90.69,90.71,90.64,90.71,2300.0,70.3805,70.396,70.3417,70.396,2300.0
2014-07-09 13:15:00,90.7,90.77,90.68,90.7,8500.0,70.3883,70.4426,70.3728,70.3883,8500.0
2014-07-09 13:20:00,90.69,90.7,90.64,90.65,6200.0,70.3805,70.3883,70.3417,70.3495,6200.0
2014-07-09 13:25:00,90.65,90.7,90.65,90.7,8100.0,70.3495,70.3883,70.3495,70.3883,8100.0
2014-07-09 13:30:00,90.71,90.72,90.62,90.7,7900.0,70.396,70.4038,70.3262,70.3883,7900.0
2014-07-09 13:35:00,90.71,90.74,90.68,90.7,6000.0,70.396,70.4193,70.3728,70.3883,6000.0
2014-07-09 13:40:00,90.7,90.7,90.65,90.66,4300.0,70.3883,70.3883,70.3495,70.3572,4300.0
2014-07-09 13:45:00,90.67,90.71,90.63,90.7,11800.0,70.365,70.396,70.334,70.3883,11800.0
2014-07-09 13:50:00,90.71,90.76,90.71,90.73,8400.0,70.396,70.4349,70.396,70.4116,8400.0
2014-07-09 13:55:00,90.73,90.78,90.72,90.75,10700.0,70.4116,70.4504,70.4038,70.4271,10700.0
2014-07-09 14:00:00,90.75,90.75,90.56,90.61,16800.0,70.4271,70.4271,70.2796,70.3184,16800.0
2014-07-09 14:05:00,90.59,90.59,90.44,90.52,10200.0,70.3029,70.3029,70.1865,70.2486,10200.0
2014-07-09 14:10:00,90.5,90.56,90.44,90.56,11300.0,70.2331,70.2796,70.1865,70.2796,11300.0
2014-07-09 14:15:00,90.56,90.75,90.53,90.73,23500.0,70.2796,70.4271,70.2564,70.4116,23500.0
2014-07-09 14:20:00,90.72,90.77,90.63,90.72,8600.0,70.4038,70.4426,70.334,70.4038,8600.0
2014-07-09 14:25:00,90.74,90.78,90.7,90.7,13000.0,70.4193,70.4504,70.3883,70.3883,13000.0
2014-07-09 14:30:00,90.71,90.77,90.64,90.76,10900.0,70.396,70.4426,70.3417,70.4349,10900.0
2014-07-09 14:35:00,90.76,90.79,90.73,90.76,10200.0,70.4349,70.4581,70.4116,70.4349,10200.0
2014-07-09 14:40:00,90.76,90.79,90.74,90.76,8300.0,70.4349,70.4581,70.4193,70.4349,8300.0
2014-07-09 14:45:00,90.77,90.86,90.76,90.8,17900.0,70.4426,70.5125,70.4349,70.4659,17900.0
2014-07-09 14:50:00,90.8,90.9,90.79,90.9,8400.0,70.4659,70.5435,70.4581,70.5435,8400.0
2014-07-09 14:55:00,90.89,90.96,90.87,90.95,14400.0,70.5357,70.5901,70.5202,70.5823,14400.0
2014-07-09 15:00:00,90.95,91.02,90.94,90.98,30900.0,70.5823,70.6366,70.5745,70.6056,30900.0
2014-07-09 15:05:00,90.99,91.03,90.98,90.99,13400.0,70.6133,70.6444,70.6056,70.6133,13400.0
2014-07-09 15:10:00,90.99,91.1,90.99,91.07,13100.0,70.6133,70.6987,70.6133,70.6754,13100.0
2014-07-09 15:15:00,91.08,91.1,90.97,91.02,16600.0,70.6832,70.6987,70.5978,70.6366,16600.0
2014-07-09 15:20:00,91.03,91.07,91.0,91.04,10800.0,70.6444,70.6754,70.6211,70.6521,10800.0
2014-07-09 15:25:00,91.05,91.14,91.02,91.02,20600.0,70.6599,70.7298,70.6366,70.6366,20600.0
2014-07-09 15:30:00,91.04,91.11,90.99,91.1,17800.0,70.6521,70.7065,70.6133,70.6987,17800.0
2014-07-09 15:35:00,91.1,91.11,90.96,91.06,27200.0,70.6987,70.7065,70.5901,70.6677,27200.0
2014-07-09 15:40:00,91.06,91.08,91.0,91.01,31900.0,70.6677,70.6832,70.6211,70.6289,31900.0
2014-07-09 15:45:00,91.02,91.03,90.96,90.99,30800.0,70.6366,70.6444,70.5901,70.6133,30800.0
2014-07-09 15:50:00,90.98,90.98,90.92,90.92,47000.0,70.6056,70.6056,70.559,70.559,47000.0
2014-07-09 15:55:00,90.93,90.93,90.83,90.88,100500.0,70.5668,70.5668,70.4892,70.528,100500.0
2014-07-10 09:30:00,90.26,90.75,90.11,90.59,48900.0,70.0468,70.4271,69.9304,70.3029,48900.0
2014-07-10 09:35:00,90.61,90.78,90.53,90.68,76200.0,70.3184,70.4504,70.2564,70.3728,76200.0
2014-07-10 09:40:00,90.61,90.9,90.61,90.81,53600.0,70.3184,70.5435,70.3184,70.4737,53600.0
2014-07-10 09:45:00,90.82,90.85,90.65,90.65,24700.0,70.4814,70.5047,70.3495,70.3495,24700.0
2014-07-10 09:50:00,90.66,90.72,90.5,90.7,15400.0,70.3572,70.4038,70.2331,70.3883,15400.0
2014-07-10 09:55:00,90.7,90.72,90.62,90.68,9300.0,70.3883,70.4038,70.3262,70.3728,9300.0
2014-07-10 10:00:00,90.7,90.99,90.68,90.95,69300.0,70.3883,70.6133,70.3728,70.5823,69300.0
2014-07-10 10:05:00,90.93,91.06,90.91,91.0,14000.0,70.5668,70.6677,70.5513,70.6211,14000.0
2014-07-10 10:10:00,91.0,91.09,90.95,91.09,20900.0,70.6211,70.691,70.5823,70.691,20900.0
2014-07-10 10:15:00,91.06,91.17,91.06,91.14,12300.0,70.6677,70.753,70.6677,70.7298,12300.0
2014-07-10 10:20:00,91.16,91.19,91.1,91.18,7700.0,70.7453,70.7686,70.6987,70.7608,7700.0
2014-07-10 10:25:00,91.15,91.28,91.15,91.21,24200.0,70.7375,70.8384,70.7375,70.7841,24200.0
2014-07-10 10:30:00,91.21,91.49,91.13,91.2,64500.0,70.7841,71.0014,70.722,70.7763,64500.0
2014-07-10 10:35:00,91.2,91.3,91.2,91.27,28200.0,70.7763,70.8539,70.7763,70.8306,28200.0
2014-07-10 10:40:00,91.25,91.34,91.24,91.32,19900.0,70.8151,70.885,70.8074,70.8694,19900.0
2014-07-10 10:45:00,91.32,91.42,91.32,91.4,24100.0,70.8694,70.947,70.8694,70.9315,24100.0
2014-07-10 10:50:00,91.41,91.48,91.35,91.44,23100.0,70.9393,70.9936,70.8927,70.9626,23100.0
2014-07-10 10:55:00,91.43,91.53,91.36,91.48,17100.0,70.9548,71.0324,70.9005,70.9936,17100.0
2014-07-10 11:00:00,91.48,91.62,91.45,91.46,30700.0,70.9936,71.1023,70.9703,70.9781,30700.0
2014-07-10 11:05:00,91.45,91.48,91.4,91.42,15400.0,70.9703,70.9936,70.9315,70.947,15400.0
2014-07-10 11:10:00,91.41,91.45,91.38,91.44,7700.0,70.9393,70.9703,70.916,70.9626,7700.0
2014-07-10 11:15:00,91.44,91.5,91.41,91.47,7600.0,70.9626,71.0091,70.9393,70.9859,7600.0
2014-07-10 11:20:00,91.47,91.56,91.46,91.48,21100.0,70.9859,71.0557,70.9781,70.9936,21100.0
2014-07-10 11:25:00,91.48,91.51,91.35,91.37,31600.0,70.9936,71.0169,70.8927,70.9082,31600.0
2014-07-10 11:30:00,91.37,91.39,91.33,91.34,11300.0,70.9082,70.9238,70.8772,70.885,11300.0
2014-07-10 11:35:00,91.36,91.36,91.3,91.33,5600.0,70.9005,70.9005,70.8539,70.8772,5600.0
2014-07-10 11:40:00,91.33,91.34,91.2,91.22,11600.0,70.8772,70.885,70.7763,70.7918,11600.0
2014-07-10 11:45:00,91.23,91.27,91.2,91.27,10900.0,70.7996,70.8306,70.7763,70.8306,10900.0
2014-07-10 11:50:00,91.27,91.35,91.27,91.34,5000.0,70.8306,70.8927,70.8306,70.885,5000.0
2014-07-10 11:55:00,91.33,91.34,91.27,91.32,6900.0,70.8772,70.885,70.8306,70.8694,6900.0
2014-07-10 12:00:00,91.31,91.33,91.26,91.27,7900.0,70.8617,70.8772,70.8229,70.8306,7900.0
2014-07-10 12:05:00,91.28,91.28,91.22,91.23,7300.0,70.8384,70.8384,70.7918,70.7996,7300.0
2014-07-10 12:10:00,91.23,91.24,91.2,91.23,4100.0,70.7996,70.8074,70.7763,70.7996,4100.0
2014-07-10 12:15:00,91.22,91.23,91.19,91.22,7700.0,70.7918,70.7996,70.7686,70.7918,7700.0
2014-07-10 12:20:00,91.23,91.29,91.21,91.29,4000.0,70.7996,70.8462,70.7841,70.8462,4000.0
2014-07-10 12:25:00,91.3,91.36,91.3,91.36,3300.0,70.8539,70.9005,70.8539,70.9005,3300.0
2014-07-10 12:30:00,91.36,91.39,91.3,91.34,7900.0,70.9005,70.9238,70.8539,70.885,7900.0
2014-07-10 12:35:00,91.34,91.38,91.34,91.36,4200.0,70.885,70.916,70.885,70.9005,4200.0
2014-07-10 12:40:00,91.35,91.36,91.31,91.34,5600.0,70.8927,70.9005,70.8617,70.885,5600.0
2014-07-10 12:45:00,91.33,91.36,91.23,91.24,5600.0,70.8772,70.9005,70.7996,70.8074,5600.0
2014-07-10 12:50:00,91.23,91.25,91.2,91.25,17600.0,70.7996,70.8151,70.7763,70.8151,17600.0
2014-07-10 12:55:00,91.25,91.31,91.24,91.31,5000.0,70.8151,70.8617,70.8074,70.8617,5000.0
2014-07-10 13:00:00,91.32,91.34,91.24,91.24,6000.0,70.8694,70.885,70.8074,70.8074,6000.0
2014-07-10 13:05:00,91.25,91.25,91.17,91.18,8700.0,70.8151,70.8151,70.753,70.7608,8700.0
2014-07-10 13:10:00,91.17,91.24,91.15,91.22,21900.0,70.753,70.8074,70.7375,70.7918,21900.0
2014-07-10 13:15:00,91.22,91.26,91.22,91.26,4600.0,70.7918,70.8229,70.7918,70.8229,4600.0
2014-07-10 13:20:00,91.26,91.38,91.24,91.37,8700.0,70.8229,70.916,70.8074,70.9082,8700.0
2014-07-10 13:25:00,91.36,91.38,91.25,91.25,8500.0,70.9005,70.916,70.8151,70.8151,8500.0
2014-07-10 13:30:00,91.25,91.29,91.25,91.27,7600.0,70.8151,70.8462,70.8151,70.8306,7600.0
2014-07-10 13:35:00,91.26,91.35,91.26,91.34,5700.0,70.8229,70.8927,70.8229,70.885,5700.0
2014-07-10 13:40:00,91.36,91.39,91.32,91.36,9900.0,70.9005,70.9238,70.8694,70.9005,9900.0
2014-07-10 13:45:00,91.36,91.39,91.32,91.37,10000.0,70.9005,70.9238,70.8694,70.9082,10000.0
2014-07-10 13:50:00,91.37,91.42,91.36,91.4,7800.0,70.9082,70.947,70.9005,70.9315,7800.0
2014-07-10 13:55:00,91.4,91.4,91.37,91.4,9400.0,70.9315,70.9315,70.9082,70.9315,9400.0
2014-07-10 14:00:00,91.41,91.42,91.36,91.41,10800.0,70.9393,70.947,70.9005,70.9393,10800.0
2014-07-10 14:05:00,91.41,91.47,91.41,91.44,8000.0,70.9393,70.9859,70.9393,70.9626,8000.0
2014-07-10 14:10:00,91.44,91.44,91.35,91.35,5300.0,70.9626,70.9626,70.8927,70.8927,5300.0
2014-07-10 14:15:00,91.35,91.37,91.31,91.33,9100.0,70.8927,70.9082,70.8617,70.8772,9100.0
2014-07-10 14:20:00,91.32,91.34,91.3,91.31,6500.0,70.8694,70.885,70.8539,70.8617,6500.0
2014-07-10 14:25:00,91.31,91.33,91.3,91.32,5500.0,70.8617,70.8772,70.8539,70.8694,5500.0
2014-07-10 14:30:00,91.33,91.33,91.24,91.26,7200.0,70.8772,70.8772,70.8074,70.8229,7200.0
2014-07-10 14:35:00,91.26,91.33,91.26,91.28,5700.0,70.8229,70.8772,70.8229,70.8384,5700.0
2014-07-10 14:40:00,91.28,91.28,91.24,91.27,12500.0,70.8384,70.8384,70.8074,70.8306,12500.0
2014-07-10 14:45:00,91.28,91.33,91.28,91.33,5600.0,70.8384,70.8772,70.8384,70.8772,5600.0
2014-07-10 14:50:00,91.32,91.36,91.32,91.33,5300.0,70.8694,70.9005,70.8694,70.8772,5300.0
2014-07-10 14:55:00,91.32,91.32,91.27,91.3,4900.0,70.8694,70.8694,70.8306,70.8539,4900.0
2014-07-10 15:00:00,91.31,91.35,91.27,91.27,5400.0,70.8617,70.8927,70.8306,70.8306,5400.0
2014-07-10 15:05:00,91.28,91.33,91.28,91.32,10800.0,70.8384,70.8772,70.8384,70.8694,10800.0
2014-07-10 15:10:00,91.33,91.37,91.33,91.35,8900.0,70.8772,70.9082,70.8772,70.8927,8900.0
2014-07-10 15:15:00,91.37,91.42,91.36,91.37,7800.0,70.9082,70.947,70.9005,70.9082,7800.0
2014-07-10 15:20:00,91.36,91.38,91.3,91.37,16900.0,70.9005,70.916,70.8539,70.9082,16900.0
2014-07-10 15:25:00,91.38,91.43,91.37,91.41,13700.0,70.916,70.9548,70.9082,70.9393,13700.0
2014-07-10 15:30:00,91.41,91.41,91.37,91.41,11000.0,70.9393,70.9393,70.9082,70.9393,11000.0
2014-07-10 15:35:00,91.41,91.44,91.4,91.43,14400.0,70.9393,70.9626,70.9315,70.9548,14400.0
2014-07-10 15:40:00,91.42,91.5,91.42,91.45,18800.0,70.947,71.0091,70.947,70.9703,18800.0
2014-07-10 15:45:00,91.45,91.49,91.44,91.46,30000.0,70.9703,71.0014,70.9626,70.9781,30000.0
2014-07-10 15:50:00,91.46,91.49,91.44,91.44,55900.0,70.9781,71.0014,70.9626,70.9626,55900.0
2014-07-10 15:55:00,91.44,91.48,91.4,91.42,68600.0,70.9626,70.9936,70.9315,70.947,68600.0
2014-07-11 09:30:00,91.35,91.38,91.01,91.07,28600.0,70.8927,70.916,70.6289,70.6754,28600.0
2014-07-11 09:35:00,91.07,91.26,90.99,91.03,28500.0,70.6754,70.8229,70.6133,70.6444,28500.0
2014-07-11 09:40:00,91.02,91.11,90.99,91.06,16500.0,70.6366,70.7065,70.6133,70.6677,16500.0
2014-07-11 09:45:00,91.02,91.07,90.99,91.07,6700.0,70.6366,70.6754,70.6133,70.6754,6700.0
2014-07-11 09:50:00,91.1,91.27,91.1,91.21,6500.0,70.6987,70.8306,70.6987,70.7841,6500.0
2014-07-11 09:55:00,91.19,91.25,91.12,91.23,4100.0,70.7686,70.8151,70.7142,70.7996,4100.0
2014-07-11 10:00:00,91.23,91.27,91.14,91.19,12000.0,70.7996,70.8306,70.7298,70.7686,12000.0
2014-07-11 10:05:00,91.17,91.18,91.12,91.18,3000.0,70.753,70.7608,70.7142,70.7608,3000.0
2014-07-11 10:10:00,91.19,91.29,91.18,91.21,4900.0,70.7686,70.8462,70.7608,70.7841,4900.0
2014-07-11 10:15:00,91.25,91.31,91.22,91.25,9900.0,70.8151,70.8617,70.7918,70.8151,9900.0
2014-07-11 10:20:00,91.29,91.31,91.23,91.31,3500.0,70.8462,70.8617,70.7996,70.8617,3500.0
2014-07-11 10:25:00,91.3,91.34,91.22,91.25,10600.0,70.8539,70.885,70.7918,70.8151,10600.0
2014-07-11 10:30:00,91.26,91.28,91.21,91.25,9600.0,70.8229,70.8384,70.7841,70.8151,9600.0
2014-07-11 10:35:00,91.22,91.26,91.2,91.23,12300.0,70.7918,70.8229,70.7763,70.7996,12300.0
2014-07-11 10:40:00,91.23,91.3,91.16,91.3,12900.0,70.7996,70.8539,70.7453,70.8539,12900.0
2014-07-11 10:45:00,91.29,91.3,91.25,91.26,8900.0,70.8462,70.8539,70.8151,70.8229,8900.0
2014-07-11 10:50:00,91.28,91.32,91.22,91.28,15700.0,70.8384,70.8694,70.7918,70.8384,15700.0
2014-07-11 10:55:00,91.28,91.29,91.2,91.24,14300.0,70.8384,70.8462,70.7763,70.8074,14300.0
2014-07-11 11:00:00,91.22,91.25,91.2,91.23,5900.0,70.7918,70.8151,70.7763,70.7996,5900.0
2014-07-11 11:05:00,91.25,91.3,91.2,91.25,29300.0,70.8151,70.8539,70.7763,70.8151,29300.0
2014-07-11 11:10:00,91.25,91.29,91.18,91.25,11100.0,70.8151,70.8462,70.7608,70.8151,11100.0
2014-07-11 11:15:00,91.27,91.3,91.24,91.27,3200.0,70.8306,70.8539,70.8074,70.8306,3200.0
2014-07-11 11:20:00,91.25,91.25,91.17,91.24,9500.0,70.8151,70.8151,70.753,70.8074,9500.0
2014-07-11 11:25:00,91.22,91.29,91.22,91.24,5600.0,70.7918,70.8462,70.7918,70.8074,5600.0
2014-07-11 11:30:00,91.25,91.33,91.25,91.33,7300.0,70.8151,70.8772,70.8151,70.8772,7300.0
2014-07-11 11:35:00,91.33,91.35,91.23,91.34,6700.0,70.8772,70.8927,70.7996,70.885,6700.0
2014-07-11 11:40:00,91.34,91.37,91.3,91.34,5100.0,70.885,70.9082,70.8539,70.885,5100.0
2014-07-11 11:45:00,91.3,91.32,91.28,91.31,7300.0,70.8539,70.8694,70.8384,70.8617,7300.0
2014-07-11 11:50:00,91.32,91.37,91.3,91.34,2700.0,70.8694,70.9082,70.8539,70.885,2700.0
2014-07-11 11:55:00,91.34,91.35,91.27,91.32,3500.0,70.885,70.8927,70.8306,70.8694,3500.0
2014-07-11 12:00:00,91.3,91.37,91.29,91.31,5800.0,70.8539,70.9082,70.8462,70.8617,5800.0
2014-07-11 12:05:00,91.32,91.35,91.3,91.32,4500.0,70.8694,70.8927,70.8539,70.8694,4500.0
2014-07-11 12:10:00,91.33,91.35,91.3,91.33,4200.0,70.8772,70.8927,70.8539,70.8772,4200.0
2014-07-11 12:15:00,91.33,91.4,91.33,91.37,1800.0,70.8772,70.9315,70.8772,70.9082,1800.0
2014-07-11 12:20:00,91.37,91.38,91.32,91.32,4500.0,70.9082,70.916,70.8694,70.8694,4500.0
2014-07-11 12:25:00,91.32,91.32,91.27,91.29,2800.0,70.8694,70.8694,70.8306,70.8462,2800.0
2014-07-11 12:30:00,91.3,91.33,91.26,91.33,4600.0,70.8539,70.8772,70.8229,70.8772,4600.0
2014-07-11 12:35:00,91.34,91.34,91.3,91.31,4700.0,70.885,70.885,70.8539,70.8617,4700.0
2014-07-11 12:40:00,91.32,91.41,91.32,91.4,5300.0,70.8694,70.9393,70.8694,70.9315,5300.0
2014-07-11 12:45:00,91.39,91.41,91.34,91.4,7700.0,70.9238,70.9393,70.885,70.9315,7700.0
2014-07-11 12:50:00,91.4,91.48,91.39,91.47,7100.0,70.9315,70.9936,70.9238,70.9859,7100.0
2014-07-11 12:55:00,91.46,91.48,91.45,91.48,2100.0,70.9781,70.9936,70.9703,70.9936,2100.0
2014-07-11 13:00:00,91.47,91.55,91.47,91.52,8000.0,70.9859,71.0479,70.9859,71.0247,8000.0
2014-07-11 13:05:00,91.51,91.51,91.48,91.49,4100.0,71.0169,71.0169,70.9936,71.0014,4100.0
2014-07-11 13:10:00,91.52,91.52,91.47,91.47,1100.0,71.0247,71.0247,70.9859,70.9859,1100.0
2014-07-11 13:15:00,91.48,91.48,91.4,91.42,8300.0,70.9936,70.9936,70.9315,70.947,8300.0
2014-07-11 13:20:00,91.42,91.48,91.42,91.47,4200.0,70.947,70.9936,70.947,70.9859,4200.0
2014-07-11 13:25:00,91.47,91.55,91.45,91.49,4700.0,70.9859,71.0479,70.9703,71.0014,4700.0
2014-07-11 13:30:00,91.49,91.5,91.44,91.45,7500.0,71.0014,71.0091,70.9626,70.9703,7500.0
2014-07-11 13:35:00,91.42,91.44,91.42,91.42,2500.0,70.947,70.9626,70.947,70.947,2500.0
2014-07-11 13:40:00,91.42,91.43,91.4,91.41,7600.0,70.947,70.9548,70.9315,70.9393,7600.0
2014-07-11 13:45:00,91.41,91.48,91.4,91.41,6300.0,70.9393,70.9936,70.9315,70.9393,6300.0
2014-07-11 13:50:00,91.4,91.49,91.4,91.47,13100.0,70.9315,71.0014,70.9315,70.9859,13100.0
2014-07-11 13:55:00,91.46,91.51,91.46,91.47,9600.0,70.9781,71.0169,70.9781,70.9859,9600.0
2014-07-11 14:00:00,91.47,91.51,91.45,91.5,6600.0,70.9859,71.0169,70.9703,71.0091,6600.0
2014-07-11 14:05:00,91.5,91.57,91.49,91.55,6900.0,71.0091,71.0635,71.0014,71.0479,6900.0
2014-07-11 14:10:00,91.54,91.59,91.54,91.55,3900.0,71.0402,71.079,71.0402,71.0479,3900.0
2014-07-11 14:15:00,91.55,91.55,91.51,91.53,5000.0,71.0479,71.0479,71.0169,71.0324,5000.0
2014-07-11 14:20:00,91.51,91.52,91.5,91.52,4700.0,71.0169,71.0247,71.0091,71.0247,4700.0
2014-07-11 14:25:00,91.52,91.55,91.52,91.52,5400.0,71.0247,71.0479,71.0247,71.0247,5400.0
2014-07-11 14:30:00,91.52,91.55,91.5,91.54,9300.0,71.0247,71.0479,71.0091,71.0402,9300.0
2014-07-11 14:35:00,91.53,91.57,91.52,91.55,4200.0,71.0324,71.0635,71.0247,71.0479,4200.0
2014-07-11 14:40:00,91.54,91.55,91.5,91.54,5900.0,71.0402,71.0479,71.0091,71.0402,5900.0
2014-07-11 14:45:00,91.54,91.54,91.5,91.5,8200.0,71.0402,71.0402,71.0091,71.0091,8200.0
2014-07-11 14:50:00,91.5,91.51,91.49,91.5,10600.0,71.0091,71.0169,71.0014,71.0091,10600.0
2014-07-11 14:55:00,91.5,91.55,91.5,91.52,10600.0,71.0091,71.0479,71.0091,71.0247,10600.0
2014-07-11 15:00:00,91.53,91.55,91.5,91.52,7600.0,71.0324,71.0479,71.0091,71.0247,7600.0
2014-07-11 15:05:00,91.52,91.59,91.52,91.59,9000.0,71.0247,71.079,71.0247,71.079,9000.0
2014-07-11 15:10:00,91.61,91.61,91.51,91.51,7000.0,71.0945,71.0945,71.0169,71.0169,7000.0
2014-07-11 15:15:00,91.51,91.6,91.51,91.58,7900.0,71.0169,71.0867,71.0169,71.0712,7900.0
2014-07-11 15:20:00,91.59,91.59,91.54,91.55,5600.0,71.079,71.079,71.0402,71.0479,5600.0
2014-07-11 15:25:00,91.55,91.78,91.55,91.77,62800.0,71.0479,71.2264,71.0479,71.2187,62800.0
2014-07-11 15:30:00,91.78,91.78,91.68,91.68,23100.0,71.2264,71.2264,71.1488,71.1488,23100.0
2014-07-11 15:35:00,91.69,91.81,91.68,91.8,29600.0,71.1566,71.2497,71.1488,71.242,29600.0
2014-07-11 15:40:00,91.81,91.83,91.63,91.63,21400.0,71.2497,71.2652,71.11,71.11,21400.0
2014-07-11 15:45:00,91.62,91.63,91.55,91.6,26700.0,71.1023,71.11,71.0479,71.0867,26700.0
2014-07-11 15:50:00,91.6,91.63,91.55,91.58,35200.0,71.0867,71.11,71.0479,71.0712,35200.0
2014-07-11 15:55:00,91.58,91.65,91.56,91.65,45200.0,71.0712,71.1255,71.0557,71.1255,45200.0
2014-07-14 09:30:00,91.95,91.97,91.42,91.62,35300.0,71.3584,71.3739,70.947,71.1023,35300.0
2014-07-14 09:35:00,91.62,91.68,91.54,91.63,28200.0,71.1023,71.1488,71.0402,71.11,28200.0
2014-07-14 09:40:00,91.67,91.88,91.64,91.79,36800.0,71.1411,71.304,71.1178,71.2342,36800.0
2014-07-14 09:45:00,91.77,91.84,91.7,91.77,30300.0,71.2187,71.273,71.1643,71.2187,30300.0
2014-07-14 09:50:00,91.75,91.75,91.59,91.65,37200.0,71.2031,71.2031,71.079,71.1255,37200.0
2014-07-14 09:55:00,91.67,91.76,91.61,91.75,18300.0,71.1411,71.2109,71.0945,71.2031,18300.0
2014-07-14 10:00:00,91.75,91.77,91.68,91.74,29800.0,71.2031,71.2187,71.1488,71.1954,29800.0
2014-07-14 10:05:00,91.74,91.78,91.7,91.74,24600.0,71.1954,71.2264,71.1643,71.1954,24600.0
2014-07-14 10:10:00,91.75,91.79,91.72,91.77,6800.0,71.2031,71.2342,71.1799,71.2187,6800.0
2014-07-14 10:15:00,91.76,91.78,91.7,91.7,11800.0,71.2109,71.2264,71.1643,71.1643,11800.0
2014-07-14 10:20:00,91.7,91.79,91.68,91.79,16500.0,71.1643,71.2342,71.1488,71.2342,16500.0
2014-07-14 10:25:00,91.78,91.84,91.75,91.79,21700.0,71.2264,71.273,71.2031,71.2342,21700.0
2014-07-14 10:30:00,91.79,91.89,91.79,91.81,10600.0,71.2342,71.3118,71.2342,71.2497,10600.0
2014-07-14 10:35:00,91.82,91.85,91.8,91.83,14600.0,71.2575,71.2808,71.242,71.2652,14600.0
2014-07-14 10:40:00,91.83,91.84,91.77,91.77,12000.0,71.2652,71.273,71.2187,71.2187,12000.0
2014-07-14 10:45:00,91.77,91.79,91.71,91.74,15600.0,71.2187,71.2342,71.1721,71.1954,15600.0
2014-07-14 10:50:00,91.78,91.79,91.73,91.78,10800.0,71.2264,71.2342,71.1876,71.2264,10800.0
2014-07-14 10:55:00,91.79,91.85,91.79,91.8,9200.0,71.2342,71.2808,71.2342,71.242,9200.0
2014-07-14 11:00:00,91.81,91.92,91.81,91.91,10700.0,71.2497,71.3351,71.2497,71.3273,10700.0
2014-07-14 11:05:00,91.92,91.93,91.86,91.9,14200.0,71.3351,71.3428,71.2885,71.3196,14200.0
2014-07-14 11:10:00,91.9,91.94,91.87,91.87,12000.0,71.3196,71.3506,71.2963,71.2963,12000.0
2014-07-14 11:15:00,91.85,91.88,91.82,91.82,12300.0,71.2808,71.304,71.2575,71.2575,12300.0
2014-07-14 11:20:00,91.83,91.92,91.83,91.9,10900.0,71.2652,71.3351,71.2652,71.3196,10900.0
2014-07-14 11:25:00,91.89,91.97,91.85,91.95,12300.0,71.3118,71.3739,71.2808,71.3584,12300.0
2014-07-14 11:30:00,91.93,92.01,91.91,92.01,17400.0,71.3428,71.4049,71.3273,71.4049,17400.0
2014-07-14 11:35:00,92.0,92.07,91.96,91.98,26400.0,71.3972,71.4515,71.3661,71.3816,26400.0
2014-07-14 11:40:00,91.98,92.0,91.96,91.98,6700.0,71.3816,71.3972,71.3661,71.3816,6700.0
2014-07-14 11:45:00,91.99,92.0,91.98,91.98,9600.0,71.3894,71.3972,71.3816,71.3816,9600.0
2014-07-14 11:50:00,91.98,91.99,91.95,91.98,13600.0,71.3816,71.3894,71.3584,71.3816,13600.0
2014-07-14 11:55:00,91.98,92.0,91.92,91.97,20200.0,71.3816,71.3972,71.3351,71.3739,20200.0
2014-07-14 12:00:00,91.97,91.99,91.86,91.9,45400.0,71.3739,71.3894,71.2885,71.3196,45400.0
2014-07-14 12:05:00,91.89,91.95,91.88,91.95,15800.0,71.3118,71.3584,71.304,71.3584,15800.0
2014-07-14 12:10:00,91.94,91.95,91.9,91.9,5100.0,71.3506,71.3584,71.3196,71.3196,5100.0
2014-07-14 12:15:00,91.9,91.91,91.87,91.89,13400.0,71.3196,71.3273,71.2963,71.3118,13400.0
2014-07-14 12:20:00,91.9,91.93,91.9,91.9,7500.0,71.3196,71.3428,71.3196,71.3196,7500.0
2014-07-14 12:25:00,91.9,91.94,91.87,91.89,8400.0,71.3196,71.3506,71.2963,71.3118,8400.0
2014-07-14 12:30:00,91.88,91.89,91.87,91.87,4500.0,71.304,71.3118,71.2963,71.2963,4500.0
2014-07-14 12:35:00,91.88,91.93,91.87,91.89,14400.0,71.304,71.3428,71.2963,71.3118,14400.0
2014-07-14 12:40:00,91.9,91.93,91.89,91.92,4100.0,71.3196,71.3428,71.3118,71.3351,4100.0
2014-07-14 12:45:00,91.93,91.97,91.9,91.9,20500.0,71.3428,71.3739,71.3196,71.3196,20500.0
2014-07-14 12:50:00,91.9,91.95,91.88,91.95,10700.0,71.3196,71.3584,71.304,71.3584,10700.0
2014-07-14 12:55:00,91.93,91.98,91.91,91.98,6500.0,71.3428,71.3816,71.3273,71.3816,6500.0
2014-07-14 13:00:00,91.96,91.99,91.95,91.98,8300.0,71.3661,71.3894,71.3584,71.3816,8300.0
2014-07-14 13:05:00,91.98,91.98,91.96,91.97,11000.0,71.3816,71.3816,71.3661,71.3739,11000.0
2014-07-14 13:10:00,91.97,91.97,91.93,91.95,7400.0,71.3739,71.3739,71.3428,71.3584,7400.0
2014-07-14 13:15:00,91.95,91.97,91.95,91.96,5100.0,71.3584,71.3739,71.3584,71.3661,5100.0
2014-07-14 13:20:00,91.96,91.96,91.9,91.91,7000.0,71.3661,71.3661,71.3196,71.3273,7000.0
2014-07-14 13:25:00,91.91,91.91,91.88,91.88,4700.0,71.3273,71.3273,71.304,71.304,4700.0
2014-07-14 13:30:00,91.88,91.91,91.85,91.85,9500.0,71.304,71.3273,71.2808,71.2808,9500.0
2014-07-14 13:35:00,91.86,91.92,91.85,91.92,4300.0,71.2885,71.3351,71.2808,71.3351,4300.0
2014-07-14 13:40:00,91.9,91.92,91.87,91.91,8800.0,71.3196,71.3351,71.2963,71.3273,8800.0
2014-07-14 13:45:00,91.92,91.92,91.88,91.89,9900.0,71.3351,71.3351,71.304,71.3118,9900.0
2014-07-14 13:50:00,91.88,91.89,91.86,91.87,5900.0,71.304,71.3118,71.2885,71.2963,5900.0
2014-07-14 13:55:00,91.87,91.88,91.82,91.87,6100.0,71.2963,71.304,71.2575,71.2963,6100.0
2014-07-14 14:00:00,91.88,91.9,91.87,91.89,6000.0,71.304,71.3196,71.2963,71.3118,6000.0
2014-07-14 14:05:00,91.89,92.01,91.89,91.99,22700.0,71.3118,71.4049,71.3118,71.3894,22700.0
2014-07-14 14:10:00,91.99,92.01,91.97,92.01,7700.0,71.3894,71.4049,71.3739,71.4049,7700.0
2014-07-14 14:15:00,92.0,92.01,91.96,91.96,10500.0,71.3972,71.4049,71.3661,71.3661,10500.0
2014-07-14 14:20:00,91.96,91.97,91.93,91.95,7100.0,71.3661,71.3739,71.3428,71.3584,7100.0
2014-07-14 14:25:00,91.95,91.97,91.93,91.93,6700.0,71.3584,71.3739,71.3428,71.3428,6700.0
2014-07-14 14:30:00,91.92,91.95,91.91,91.94,9400.0,71.3351,71.3584,71.3273,71.3506,9400.0
2014-07-14 14:35:00,91.95,91.96,91.9,91.95,7400.0,71.3584,71.3661,71.3196,71.3584,7400.0
2014-07-14 14:40:00,91.94,91.97,91.91,91.97,7500.0,71.3506,71.3739,71.3273,71.3739,7500.0
2014-07-14 14:45:00,91.97,92.02,91.95,92.0,12400.0,71.3739,71.4127,71.3584,71.3972,12400.0
2014-07-14 14:50:00,91.99,92.06,91.97,92.06,13200.0,71.3894,71.4437,71.3739,71.4437,13200.0
2014-07-14 14:55:00,92.06,92.07,92.02,92.05,12500.0,71.4437,71.4515,71.4127,71.436,12500.0
2014-07-14 15:00:00,92.04,92.1,92.02,92.09,14800.0,71.4282,71.4748,71.4127,71.467,14800.0
2014-07-14 15:05:00,92.09,92.1,92.01,92.09,19000.0,71.467,71.4748,71.4049,71.467,19000.0
2014-07-14 15:10:00,92.08,92.1,92.05,92.07,10800.0,71.4592,71.4748,71.436,71.4515,10800.0
2014-07-14 15:15:00,92.06,92.07,92.01,92.02,13100.0,71.4437,71.4515,71.4049,71.4127,13100.0
2014-07-14 15:20:00,92.03,92.05,91.99,92.01,20200.0,71.4204,71.436,71.3894,71.4049,20200.0
2014-07-14 15:25:00,92.0,92.01,91.94,91.95,9800.0,71.3972,71.4049,71.3506,71.3584,9800.0
2014-07-14 15:30:00,91.95,91.99,91.92,91.93,18100.0,71.3584,71.3894,71.3351,71.3428,18100.0
2014-07-14 15:35:00,91.93,92.02,91.9,91.98,33900.0,71.3428,71.4127,71.3196,71.3816,33900.0
2014-07-14 15:40:00,91.99,91.99,91.88,91.88,23800.0,71.3894,71.3894,71.304,71.304,23800.0
2014-07-14 15:45:00,91.88,91.92,91.86,91.9,30900.0,71.304,71.3351,71.2885,71.3196,30900.0
2014-07-14 15:50:00,91.91,91.94,91.87,91.91,39300.0,71.3273,71.3506,71.2963,71.3273,39300.0
2014-07-14 15:55:00,91.91,92.0,91.9,91.97,66000.0,71.3273,71.3972,71.3196,71.3739,66000.0
2014-07-15 09:30:00,91.95,92.02,91.66,91.91,26600.0,71.3584,71.4127,71.1333,71.3273,26600.0
2014-07-15 09:35:00,91.89,92.02,91.74,91.8,67700.0,71.3118,71.4127,71.1954,71.242,67700.0
2014-07-15 09:40:00,91.8,91.91,91.75,91.86,38900.0,71.242,71.3273,71.2031,71.2885,38900.0
2014-07-15 09:45:00,91.86,91.96,91.82,91.85,28500.0,71.2885,71.3661,71.2575,71.2808,28500.0
2014-07-15 09:50:00,91.87,91.89,91.74,91.76,18800.0,71.2963,71.3118,71.1954,71.2109,18800.0
2014-07-15 09:55:00,91.76,91.81,91.71,91.79,14200.0,71.2109,71.2497,71.1721,71.2342,14200.0
2014-07-15 10:00:00,91.8,91.83,91.73,91.77,17900.0,71.242,71.2652,71.1876,71.2187,17900.0
2014-07-15 10:05:00,91.74,91.82,91.67,91.72,29500.0,71.1954,71.2575,71.1411,71.1799,29500.0
2014-07-15 10:10:00,91.71,91.74,91.57,91.61,16000.0,71.1721,71.1954,71.0635,71.0945,16000.0
2014-07-15 10:15:00,91.61,91.64,91.53,91.62,17000.0,71.0945,71.1178,71.0324,71.1023,17000.0
2014-07-15 10:20:00,91.63,91.68,91.57,91.61,13300.0,71.11,71.1488,71.0635,71.0945,13300.0
2014-07-15 10:25:00,91.62,91.63,91.5,91.52,11000.0,71.1023,71.11,71.0091,71.0247,11000.0
2014-07-15 10:30:00,91.53,91.57,91.5,91.52,4900.0,71.0324,71.0635,71.0091,71.0247,4900.0
2014-07-15 10:35:00,91.52,91.55,91.38,91.38,16900.0,71.0247,71.0479,70.916,70.916,16900.0
2014-07-15 10:40:00,91.36,91.38,91.31,91.34,7100.0,70.9005,70.916,70.8617,70.885,7100.0
2014-07-15 10:45:00,91.35,91.38,91.28,91.3,14400.0,70.8927,70.916,70.8384,70.8539,14400.0
2014-07-15 10:50:00,91.28,91.39,91.28,91.37,12000.0,70.8384,70.9238,70.8384,70.9082,12000.0
2014-07-15 10:55:00,91.37,91.38,91.27,91.28,16900.0,70.9082,70.916,70.8306,70.8384,16900.0
2014-07-15 11:00:00,91.3,91.32,91.26,91.29,10600.0,70.8539,70.8694,70.8229,70.8462,10600.0
2014-07-15 11:05:00,91.3,91.41,91.28,91.38,4200.0,70.8539,70.9393,70.8384,70.916,4200.0
2014-07-15 11:10:00,91.4,91.48,91.4,91.44,4500.0,70.9315,70.9936,70.9315,70.9626,4500.0
2014-07-15 11:15:00,91.43,91.45,91.42,91.43,1400.0,70.9548,70.9703,70.947,70.9548,1400.0
2014-07-15 11:20:00,91.42,91.48,91.41,91.44,4200.0,70.947,70.9936,70.9393,70.9626,4200.0
2014-07-15 11:25:00,91.45,91.45,91.33,91.34,8200.0,70.9703,70.9703,70.8772,70.885,8200.0
2014-07-15 11:30:00,91.33,91.33,91.21,91.21,13200.0,70.8772,70.8772,70.7841,70.7841,13200.0
2014-07-15 11:35:00,91.22,91.27,91.2,91.22,4100.0,70.7918,70.8306,70.7763,70.7918,4100.0
2014-07-15 11:40:00,91.22,91.22,91.13,91.15,14100.0,70.7918,70.7918,70.722,70.7375,14100.0
2014-07-15 11:45:00,91.15,91.15,91.0,91.01,35500.0,70.7375,70.7375,70.6211,70.6289,35500.0
2014-07-15 11:50:00,91.02,91.03,90.94,90.94,14300.0,70.6366,70.6444,70.5745,70.5745,14300.0
2014-07-15 11:55:00,90.95,90.97,90.88,90.93,13700.0,70.5823,70.5978,70.528,70.5668,13700.0
2014-07-15 12:00:00,90.91,90.97,90.88,90.89,6100.0,70.5513,70.5978,70.528,70.5357,6100.0
2014-07-15 12:05:00,90.88,90.91,90.81,90.86,48600.0,70.528,70.5513,70.4737,70.5125,48600.0
2014-07-15 12:10:00,90.88,90.93,90.88,90.91,77800.0,70.528,70.5668,70.528,70.5513,77800.0
2014-07-15 12:15:00,90.91,90.92,90.88,90.89,35700.0,70.5513,70.559,70.528,70.5357,35700.0
2014-07-15 12:20:00,90.9,90.93,90.89,90.92,10100.0,70.5435,70.5668,70.5357,70.559,10100.0
2014-07-15 12:25:00,90.91,91.15,90.9,91.08,34000.0,70.5513,70.7375,70.5435,70.6832,34000.0
2014-07-15 12:30:00,91.09,91.13,91.09,91.11,5100.0,70.691,70.722,70.691,70.7065,5100.0
2014-07-15 12:35:00,91.12,91.18,91.1,91.18,9800.0,70.7142,70.7608,70.6987,70.7608,9800.0
2014-07-15 12:40:00,91.18,91.23,91.17,91.22,17600.0,70.7608,70.7996,70.753,70.7918,17600.0
2014-07-15 12:45:00,91.23,91.31,91.23,91.29,11100.0,70.7996,70.8617,70.7996,70.8462,11100.0
2014-07-15 12:50:00,91.3,91.33,91.29,91.31,8300.0,70.8539,70.8772,70.8462,70.8617,8300.0
2014-07-15 12:55:00,91.31,91.32,91.29,91.3,8100.0,70.8617,70.8694,70.8462,70.8539,8100.0
2014-07-15 13:00:00,91.32,91.33,91.31,91.32,2900.0,70.8694,70.8772,70.8617,70.8694,2900.0
2014-07-15 13:05:00,91.32,91.34,91.3,91.34,15000.0,70.8694,70.885,70.8539,70.885,15000.0
2014-07-15 13:10:00,91.34,91.38,91.33,91.38,4000.0,70.885,70.916,70.8772,70.916,4000.0
2014-07-15 13:15:00,91.38,91.42,91.36,91.39,8000.0,70.916,70.947,70.9005,70.9238,8000.0
2014-07-15 13:20:00,91.41,91.42,91.31,91.31,4800.0,70.9393,70.947,70.8617,70.8617,4800.0
2014-07-15 13:25:00,91.31,91.32,91.3,91.31,4100.0,70.8617,70.8694,70.8539,70.8617,4100.0
2014-07-15 13:30:00,91.31,91.36,91.31,91.33,11500.0,70.8617,70.9005,70.8617,70.8772,11500.0
2014-07-15 13:35:00,91.33,91.35,91.3,91.31,9500.0,70.8772,70.8927,70.8539,70.8617,9500.0
2014-07-15 13:40:00,91.31,91.35,91.3,91.31,13100.0,70.8617,70.8927,70.8539,70.8617,13100.0
2014-07-15 13:45:00,91.31,91.32,91.3,91.3,5300.0,70.8617,70.8694,70.8539,70.8539,5300.0
2014-07-15 13:50:00,91.31,91.33,91.3,91.3,7400.0,70.8617,70.8772,70.8539,70.8539,7400.0
2014-07-15 13:55:00,91.3,91.31,91.2,91.2,37300.0,70.8539,70.8617,70.7763,70.7763,37300.0
2014-07-15 14:00:00,91.21,91.26,91.13,91.13,9300.0,70.7841,70.8229,70.722,70.722,9300.0
2014-07-15 14:05:00,91.13,91.16,91.12,91.13,8500.0,70.722,70.7453,70.7142,70.722,8500.0
2014-07-15 14:10:00,91.12,91.16,91.12,91.16,4800.0,70.7142,70.7453,70.7142,70.7453,4800.0
2014-07-15 14:15:00,91.16,91.21,91.15,91.18,6700.0,70.7453,70.7841,70.7375,70.7608,6700.0
2014-07-15 14:20:00,91.18,91.29,91.18,91.29,26300.0,70.7608,70.8462,70.7608,70.8462,26300.0
2014-07-15 14:25:00,91.27,91.34,91.26,91.34,23600.0,70.8306,70.885,70.8229,70.885,23600.0
2014-07-15 14:30:00,91.35,91.41,91.34,91.4,12100.0,70.8927,70.9393,70.885,70.9315,12100.0
2014-07-15 14:35:00,91.41,91.44,91.39,91.39,10600.0,70.9393,70.9626,70.9238,70.9238,10600.0
2014-07-15 14:40:00,91.38,91.47,91.38,91.46,13300.0,70.916,70.9859,70.916,70.9781,13300.0
2014-07-15 14:45:00,91.44,91.48,91.41,91.46,6600.0,70.9626,70.9936,70.9393,70.9781,6600.0
2014-07-15 14:50:00,91.46,91.48,91.41,91.44,9300.0,70.9781,70.9936,70.9393,70.9626,9300.0
2014-07-15 14:55:00,91.43,91.51,91.41,91.51,28500.0,70.9548,71.0169,70.9393,71.0169,28500.0
2014-07-15 15:00:00,91.5,91.51,91.42,91.46,23400.0,71.0091,71.0169,70.947,70.9781,23400.0
2014-07-15 15:05:00,91.44,91.47,91.4,91.44,9600.0,70.9626,70.9859,70.9315,70.9626,9600.0
2014-07-15 15:10:00,91.43,91.46,91.42,91.46,8800.0,70.9548,70.9781,70.947,70.9781,8800.0
2014-07-15 15:15:00,91.45,91.48,91.45,91.46,6300.0,70.9703,70.9936,70.9703,70.9781,6300.0
2014-07-15 15:20:00,91.47,91.47,91.44,91.44,13600.0,70.9859,70.9859,70.9626,70.9626,13600.0
2014-07-15 15:25:00,91.44,91.52,91.44,91.52,21700.0,70.9626,71.0247,70.9626,71.0247,21700.0
2014-07-15 15:30:00,91.52,91.53,91.49,91.5,19100.0,71.0247,71.0324,71.0014,71.0091,19100.0
2014-07-15 15:35:00,91.49,91.55,91.48,91.54,21100.0,71.0014,71.0479,70.9936,71.0402,21100.0
2014-07-15 15:40:00,91.55,91.64,91.55,91.62,25400.0,71.0479,71.1178,71.0479,71.1023,25400.0
2014-07-15 15:45:00,91.62,91.64,91.58,91.61,33300.0,71.1023,71.1178,71.0712,71.0945,33300.0
2014-07-15 15:50:00,91.61,91.65,91.61,91.65,38500.0,71.0945,71.1255,71.0945,71.1255,38500.0
2014-07-15 15:55:00,91.65,91.68,91.59,91.63,65100.0,71.1255,71.1488,71.079,71.11,65100.0
2014-07-16 09:30:00,91.9,92.06,91.7,92.04,35600.0,71.3196,71.4437,71.1643,71.4282,35600.0
2014-07-16 09:35:00,92.06,92.16,92.04,92.11,39200.0,71.4437,71.5213,71.4282,71.4825,39200.0
2014-07-16 09:40:00,92.13,92.14,91.96,91.96,19400.0,71.498,71.5058,71.3661,71.3661,19400.0
2014-07-16 09:45:00,91.97,92.0,91.86,91.92,10700.0,71.3739,71.3972,71.2885,71.3351,10700.0
2014-07-16 09:50:00,91.89,91.98,91.81,91.95,19000.0,71.3118,71.3816,71.2497,71.3584,19000.0
2014-07-16 09:55:00,91.89,92.0,91.86,91.89,11300.0,71.3118,71.3972,71.2885,71.3118,11300.0
2014-07-16 10:00:00,91.89,91.94,91.82,91.9,22400.0,71.3118,71.3506,71.2575,71.3196,22400.0
2014-07-16 10:05:00,91.93,91.94,91.85,91.88,15200.0,71.3428,71.3506,71.2808,71.304,15200.0
2014-07-16 10:10:00,91.84,91.84,91.75,91.81,10300.0,71.273,71.273,71.2031,71.2497,10300.0
2014-07-16 10:15:00,91.78,91.88,91.76,91.8,64200.0,71.2264,71.304,71.2109,71.242,64200.0
2014-07-16 10:20:00,91.8,91.92,91.78,91.87,9300.0,71.242,71.3351,71.2264,71.2963,9300.0
2014-07-16 10:25:00,91.86,91.87,91.81,91.84,9000.0,71.2885,71.2963,71.2497,71.273,9000.0
2014-07-16 10:30:00,91.87,91.89,91.8,91.82,11200.0,71.2963,71.3118,71.242,71.2575,11200.0
2014-07-16 10:35:00,91.82,91.93,91.78,91.89,52300.0,71.2575,71.3428,71.2264,71.3118,52300.0
2014-07-16 10:40:00,91.89,91.92,91.86,91.86,11400.0,71.3118,71.3351,71.2885,71.2885,11400.0
2014-07-16 10:45:00,91.85,91.87,91.74,91.74,9400.0,71.2808,71.2963,71.1954,71.1954,9400.0
2014-07-16 10:50:00,91.73,91.74,91.67,91.72,10700.0,71.1876,71.1954,71.1411,71.1799,10700.0
2014-07-16 10:55:00,91.73,91.8,91.71,91.78,5100.0,71.1876,71.242,71.1721,71.2264,5100.0
2014-07-16 11:00:00,91.76,91.78,91.7,91.76,5200.0,71.2109,71.2264,71.1643,71.2109,5200.0
2014-07-16 11:05:00,91.77,91.81,91.74,91.74,3400.0,71.2187,71.2497,71.1954,71.1954,3400.0
2014-07-16 11:10:00,91.74,91.76,91.71,91.72,3600.0,71.1954,71.2109,71.1721,71.1799,3600.0
2014-07-16 11:15:00,91.72,91.72,91.61,91.62,5500.0,71.1799,71.1799,71.0945,71.1023,5500.0
2014-07-16 11:20:00,91.62,91.63,91.55,91.57,6800.0,71.1023,71.11,71.0479,71.0635,6800.0
2014-07-16 11:25:00,91.56,91.57,91.51,91.54,14800.0,71.0557,71.0635,71.0169,71.0402,14800.0
2014-07-16 11:30:00,91.56,91.58,91.53,91.54,2700.0,71.0557,71.0712,71.0324,71.0402,2700.0
2014-07-16 11:35:00,91.54,91.54,91.44,91.44,5700.0,71.0402,71.0402,70.9626,70.9626,5700.0
2014-07-16 11:40:00,91.44,91.59,91.44,91.59,5800.0,70.9626,71.079,70.9626,71.079,5800.0
2014-07-16 11:45:00,91.6,91.64,91.6,91.64,5700.0,71.0867,71.1178,71.0867,71.1178,5700.0
2014-07-16 11:50:00,91.64,91.78,91.64,91.76,14200.0,71.1178,71.2264,71.1178,71.2109,14200.0
2014-07-16 11:55:00,91.77,91.79,91.7,91.79,9200.0,71.2187,71.2342,71.1643,71.2342,9200.0
2014-07-16 12:00:00,91.81,91.85,91.78,91.85,7700.0,71.2497,71.2808,71.2264,71.2808,7700.0
2014-07-16 12:05:00,91.85,91.87,91.82,91.85,9000.0,71.2808,71.2963,71.2575,71.2808,9000.0
2014-07-16 12:10:00,91.86,91.91,91.83,91.91,6600.0,71.2885,71.3273,71.2652,71.3273,6600.0
2014-07-16 12:15:00,91.92,92.0,91.91,91.91,6200.0,71.3351,71.3972,71.3273,71.3273,6200.0
2014-07-16 12:20:00,91.91,91.93,91.89,91.9,36800.0,71.3273,71.3428,71.3118,71.3196,36800.0
2014-07-16 12:25:00,91.89,91.97,91.89,91.95,1600.0,71.3118,71.3739,71.3118,71.3584,1600.0
2014-07-16 12:30:00,91.95,91.97,91.9,91.92,4700.0,71.3584,71.3739,71.3196,71.3351,4700.0
2014-07-16 12:35:00,91.9,91.93,91.88,91.92,3000.0,71.3196,71.3428,71.304,71.3351,3000.0
2014-07-16 12:40:00,91.94,91.95,91.92,91.92,2400.0,71.3506,71.3584,71.3351,71.3351,2400.0
2014-07-16 12:45:00,91.92,91.96,91.9,91.96,4200.0,71.3351,71.3661,71.3196,71.3661,4200.0
2014-07-16 12:50:00,91.95,91.98,91.92,91.95,5500.0,71.3584,71.3816,71.3351,71.3584,5500.0
2014-07-16 12:55:00,91.93,92.0,91.92,91.92,10500.0,71.3428,71.3972,71.3351,71.3351,10500.0
2014-07-16 13:00:00,91.92,91.97,91.9,91.9,2500.0,71.3351,71.3739,71.3196,71.3196,2500.0
2014-07-16 13:05:00,91.88,91.88,91.83,91.87,15500.0,71.304,71.304,71.2652,71.2963,15500.0
2014-07-16 13:10:00,91.86,91.88,91.86,91.88,2600.0,71.2885,71.304,71.2885,71.304,2600.0
2014-07-16 13:15:00,91.87,91.88,91.83,91.87,4200.0,71.2963,71.304,71.2652,71.2963,4200.0
2014-07-16 13:20:00,91.88,91.92,91.85,91.9,2800.0,71.304,71.3351,71.2808,71.3196,2800.0
2014-07-16 13:25:00,91.9,91.92,91.89,91.92,1400.0,71.3196,71.3351,71.3118,71.3351,1400.0
2014-07-16 13:30:00,91.92,91.94,91.91,91.91,3900.0,71.3351,71.3506,71.3273,71.3273,3900.0
2014-07-16 13:35:00,91.9,91.9,91.83,91.85,3900.0,71.3196,71.3196,71.2652,71.2808,3900.0
2014-07-16 13:40:00,91.87,91.94,91.87,91.93,2900.0,71.2963,71.3506,71.2963,71.3428,2900.0
2014-07-16 13:45:00,91.93,91.97,91.91,91.91,3100.0,71.3428,71.3739,71.3273,71.3273,3100.0
2014-07-16 13:50:00,91.91,91.95,91.9,91.91,4000.0,71.3273,71.3584,71.3196,71.3273,4000.0
2014-07-16 13:55:00,91.9,91.96,91.9,91.95,7800.0,71.3196,71.3661,71.3196,71.3584,7800.0
2014-07-16 14:00:00,91.95,91.99,91.93,91.99,5400.0,71.3584,71.3894,71.3428,71.3894,5400.0
2014-07-16 14:05:00,91.99,91.99,91.94,91.94,3300.0,71.3894,71.3894,71.3506,71.3506,3300.0
2014-07-16 14:10:00,91.94,91.98,91.92,91.97,6600.0,71.3506,71.3816,71.3351,71.3739,6600.0
2014-07-16 14:15:00,91.98,91.98,91.91,91.91,3100.0,71.3816,71.3816,71.3273,71.3273,3100.0
2014-07-16 14:20:00,91.91,91.92,91.88,91.89,5200.0,71.3273,71.3351,71.304,71.3118,5200.0
2014-07-16 14:25:00,91.88,91.88,91.85,91.87,5000.0,71.304,71.304,71.2808,71.2963,5000.0
2014-07-16 14:30:00,91.87,91.87,91.84,91.86,4900.0,71.2963,71.2963,71.273,71.2885,4900.0
2014-07-16 14:35:00,91.86,91.87,91.82,91.84,9500.0,71.2885,71.2963,71.2575,71.273,9500.0
2014-07-16 14:40:00,91.84,91.87,91.83,91.85,6200.0,71.273,71.2963,71.2652,71.2808,6200.0
2014-07-16 14:45:00,91.84,91.87,91.81,91.81,6500.0,71.273,71.2963,71.2497,71.2497,6500.0
2014-07-16 14:50:00,91.81,91.87,91.81,91.81,9500.0,71.2497,71.2963,71.2497,71.2497,9500.0
2014-07-16 14:55:00,91.8,91.87,91.79,91.8,7600.0,71.242,71.2963,71.2342,71.242,7600.0
2014-07-16 15:00:00,91.82,91.86,91.81,91.84,5300.0,71.2575,71.2885,71.2497,71.273,5300.0
2014-07-16 15:05:00,91.85,91.92,91.8,91.89,9000.0,71.2808,71.3351,71.242,71.3118,9000.0
2014-07-16 15:10:00,91.9,91.95,91.85,91.9,10600.0,71.3196,71.3584,71.2808,71.3196,10600.0
2014-07-16 15:15:00,91.89,91.9,91.85,91.89,9300.0,71.3118,71.3196,71.2808,71.3118,9300.0
2014-07-16 15:20:00,91.88,91.92,91.87,91.87,7800.0,71.304,71.3351,71.2963,71.2963,7800.0
2014-07-16 15:25:00,91.87,91.91,91.87,91.91,14000.0,71.2963,71.3273,71.2963,71.3273,14000.0
2014-07-16 15:30:00,91.9,91.92,91.87,91.87,15400.0,71.3196,71.3351,71.2963,71.2963,15400.0
2014-07-16 15:35:00,91.87,91.92,91.87,91.92,13600.0,71.2963,71.3351,71.2963,71.3351,13600.0
2014-07-16 15:40:00,91.93,91.96,91.86,91.96,16000.0,71.3428,71.3661,71.2885,71.3661,16000.0
2014-07-16 15:45:00,91.95,91.95,91.87,91.88,29500.0,71.3584,71.3584,71.2963,71.304,29500.0
2014-07-16 15:50:00,91.88,91.92,91.85,91.9,23200.0,71.304,71.3351,71.2808,71.3196,23200.0
2014-07-16 15:55:00,91.89,92.1,91.85,92.09,148600.0,71.3118,71.4748,71.2808,71.467,148600.0
2014-07-17 09:30:00,91.67,91.69,91.3,91.37,26500.0,71.1411,71.1566,70.8539,70.9082,26500.0
2014-07-17 09:35:00,91.31,92.0,91.31,91.86,25100.0,70.8617,71.3972,70.8617,71.2885,25100.0
2014-07-17 09:40:00,91.81,91.81,91.54,91.55,11300.0,71.2497,71.2497,71.0402,71.0479,11300.0
2014-07-17 09:45:00,91.55,91.68,91.53,91.57,24600.0,71.0479,71.1488,71.0324,71.0635,24600.0
2014-07-17 09:50:00,91.57,91.57,91.43,91.51,26900.0,71.0635,71.0635,70.9548,71.0169,26900.0
2014-07-17 09:55:00,91.51,91.59,91.43,91.48,29000.0,71.0169,71.079,70.9548,70.9936,29000.0
2014-07-17 10:00:00,91.5,91.5,91.37,91.39,40400.0,71.0091,71.0091,70.9082,70.9238,40400.0
2014-07-17 10:05:00,91.38,91.49,91.35,91.43,19400.0,70.916,71.0014,70.8927,70.9548,19400.0
2014-07-17 10:10:00,91.42,91.46,91.33,91.45,32700.0,70.947,70.9781,70.8772,70.9703,32700.0
2014-07-17 10:15:00,91.47,91.61,91.46,91.58,10500.0,70.9859,71.0945,70.9781,71.0712,10500.0
2014-07-17 10:20:00,91.56,91.67,91.56,91.61,8100.0,71.0557,71.1411,71.0557,71.0945,8100.0
2014-07-17 10:25:00,91.62,91.62,91.55,91.59,5300.0,71.1023,71.1023,71.0479,71.079,5300.0
2014-07-17 10:30:00,91.59,91.67,91.59,91.67,6100.0,71.079,71.1411,71.079,71.1411,6100.0
2014-07-17 10:35:00,91.65,91.67,91.61,91.62,3100.0,71.1255,71.1411,71.0945,71.1023,3100.0
2014-07-17 10:40:00,91.61,91.61,91.54,91.54,4700.0,71.0945,71.0945,71.0402,71.0402,4700.0
2014-07-17 10:45:00,91.56,91.57,91.51,91.51,13000.0,71.0557,71.0635,71.0169,71.0169,13000.0
2014-07-17 10:50:00,91.52,91.6,91.5,91.52,10100.0,71.0247,71.0867,71.0091,71.0247,10100.0
2014-07-17 10:55:00,91.51,91.54,91.41,91.41,9900.0,71.0169,71.0402,70.9393,70.9393,9900.0
2014-07-17 11:00:00,91.41,91.41,91.36,91.38,4700.0,70.9393,70.9393,70.9005,70.916,4700.0
2014-07-17 11:05:00,91.39,91.42,91.35,91.36,6500.0,70.9238,70.947,70.8927,70.9005,6500.0
2014-07-17 11:10:00,91.35,91.35,91.21,91.24,9800.0,70.8927,70.8927,70.7841,70.8074,9800.0
2014-07-17 11:15:00,91.17,91.27,91.15,91.25,34800.0,70.753,70.8306,70.7375,70.8151,34800.0
2014-07-17 11:20:00,91.24,91.35,91.22,91.3,11400.0,70.8074,70.8927,70.7918,70.8539,11400.0
2014-07-17 11:25:00,91.31,91.32,91.2,91.24,37000.0,70.8617,70.8694,70.7763,70.8074,37000.0
2014-07-17 11:30:00,91.25,91.35,91.17,91.31,35900.0,70.8151,70.8927,70.753,70.8617,35900.0
2014-07-17 11:35:00,91.34,91.34,91.3,91.33,2000.0,70.885,70.885,70.8539,70.8772,2000.0
2014-07-17 11:40:00,91.33,91.37,91.25,91.27,5500.0,70.8772,70.9082,70.8151,70.8306,5500.0
2014-07-17 11:45:00,91.25,91.37,91.23,91.37,11100.0,70.8151,70.9082,70.7996,70.9082,11100.0
2014-07-17 11:50:00,91.32,91.39,91.3,91.37,3200.0,70.8694,70.9238,70.8539,70.9082,3200.0
2014-07-17 11:55:00,91.4,91.4,91.33,91.37,8200.0,70.9315,70.9315,70.8772,70.9082,8200.0
2014-07-17 12:00:00,91.37,91.38,91.2,91.25,36000.0,70.9082,70.916,70.7763,70.8151,36000.0
2014-07-17 12:05:00,91.26,91.31,91.23,91.27,16000.0,70.8229,70.8617,70.7996,70.8306,16000.0
2014-07-17 12:10:00,91.27,91.37,91.27,91.37,1800.0,70.8306,70.9082,70.8306,70.9082,1800.0
2014-07-17 12:15:00,91.4,91.41,91.38,91.39,2700.0,70.9315,70.9393,70.916,70.9238,2700.0
2014-07-17 12:20:00,91.38,91.38,91.33,91.36,3900.0,70.916,70.916,70.8772,70.9005,3900.0
2014-07-17 12:25:00,91.33,91.34,91.29,91.31,9500.0,70.8772,70.885,70.8462,70.8617,9500.0
2014-07-17 12:30:00,91.3,91.33,91.28,91.33,12300.0,70.8539,70.8772,70.8384,70.8772,12300.0
2014-07-17 12:35:00,91.3,91.37,91.29,91.32,10400.0,70.8539,70.9082,70.8462,70.8694,10400.0
2014-07-17 12:40:00,91.3,91.31,91.27,91.29,3000.0,70.8539,70.8617,70.8306,70.8462,3000.0
2014-07-17 12:45:00,91.3,91.32,91.25,91.28,7500.0,70.8539,70.8694,70.8151,70.8384,7500.0
2014-07-17 12:50:00,91.27,91.3,91.24,91.27,4000.0,70.8306,70.8539,70.8074,70.8306,4000.0
2014-07-17 12:55:00,91.26,91.37,91.26,91.35,1300.0,70.8229,70.9082,70.8229,70.8927,1300.0
2014-07-17 13:00:00,91.37,91.44,91.36,91.4,2700.0,70.9082,70.9626,70.9005,70.9315,2700.0
2014-07-17 13:05:00,91.44,91.5,91.44,91.49,8100.0,70.9626,71.0091,70.9626,71.0014,8100.0
2014-07-17 13:10:00,91.5,91.53,91.44,91.5,11300.0,71.0091,71.0324,70.9626,71.0091,11300.0
2014-07-17 13:15:00,91.53,91.54,91.46,91.46,3100.0,71.0324,71.0402,70.9781,70.9781,3100.0
2014-07-17 13:20:00,91.45,91.45,91.35,91.37,3800.0,70.9703,70.9703,70.8927,70.9082,3800.0
2014-07-17 13:25:00,91.37,91.42,91.37,91.42,1200.0,70.9082,70.947,70.9082,70.947,1200.0
2014-07-17 13:30:00,91.42,91.46,91.4,91.41,1400.0,70.947,70.9781,70.9315,70.9393,1400.0
2014-07-17 13:35:00,91.42,91.42,91.32,91.32,8200.0,70.947,70.947,70.8694,70.8694,8200.0
2014-07-17 13:40:00,91.3,91.33,91.25,91.28,4700.0,70.8539,70.8772,70.8151,70.8384,4700.0
2014-07-17 13:45:00,91.29,91.37,91.27,91.27,7000.0,70.8462,70.9082,70.8306,70.8306,7000.0
2014-07-17 13:50:00,91.28,91.37,91.28,91.35,2900.0,70.8384,70.9082,70.8384,70.8927,2900.0
2014-07-17 13:55:00,91.37,91.41,91.33,91.33,6600.0,70.9082,70.9393,70.8772,70.8772,6600.0
2014-07-17 14:00:00,91.33,91.34,91.25,91.25,6400.0,70.8772,70.885,70.8151,70.8151,6400.0
2014-07-17 14:05:00,91.24,91.3,91.22,91.23,9700.0,70.8074,70.8539,70.7918,70.7996,9700.0
2014-07-17 14:10:00,91.23,91.33,91.23,91.28,6100.0,70.7996,70.8772,70.7996,70.8384,6100.0
2014-07-17 14:15:00,91.29,91.4,91.28,91.32,13000.0,70.8462,70.9315,70.8384,70.8694,13000.0
2014-07-17 14:20:00,91.33,91.33,91.24,91.28,6700.0,70.8772,70.8772,70.8074,70.8384,6700.0
2014-07-17 14:25:00,91.27,91.3,91.22,91.26,8300.0,70.8306,70.8539,70.7918,70.8229,8300.0
2014-07-17 14:30:00,91.33,91.34,91.28,91.32,3000.0,70.8772,70.885,70.8384,70.8694,3000.0
2014-07-17 14:35:00,91.3,91.34,91.25,91.34,8300.0,70.8539,70.885,70.8151,70.885,8300.0
2014-07-17 14:40:00,91.34,91.37,91.29,91.37,7000.0,70.885,70.9082,70.8462,70.9082,7000.0
2014-07-17 14:45:00,91.34,91.34,91.21,91.21,6800.0,70.885,70.885,70.7841,70.7841,6800.0
2014-07-17 14:50:00,91.22,91.22,91.15,91.16,4300.0,70.7918,70.7918,70.7375,70.7453,4300.0
2014-07-17 14:55:00,91.14,91.22,91.14,91.19,8100.0,70.7298,70.7918,70.7298,70.7686,8100.0
2014-07-17 15:00:00,91.21,91.21,91.15,91.16,6300.0,70.7841,70.7841,70.7375,70.7453,6300.0
2014-07-17 15:05:00,91.15,91.17,91.08,91.1,6300.0,70.7375,70.753,70.6832,70.6987,6300.0
2014-07-17 15:10:00,91.12,91.16,91.07,91.15,7400.0,70.7142,70.7453,70.6754,70.7375,7400.0
2014-07-17 15:15:00,91.15,91.16,90.92,90.94,15700.0,70.7375,70.7453,70.559,70.5745,15700.0
2014-07-17 15:20:00,90.93,91.05,90.93,91.03,11700.0,70.5668,70.6599,70.5668,70.6444,11700.0
2014-07-17 15:25:00,91.03,91.06,90.95,90.95,11200.0,70.6444,70.6677,70.5823,70.5823,11200.0
2014-07-17 15:30:00,90.96,91.0,90.89,90.9,17600.0,70.5901,70.6211,70.5357,70.5435,17600.0
2014-07-17 15:35:00,90.92,90.96,90.85,90.9,21900.0,70.559,70.5901,70.5047,70.5435,21900.0
2014-07-17 15:40:00,90.9,90.92,90.77,90.8,45300.0,70.5435,70.559,70.4426,70.4659,45300.0
2014-07-17 15:45:00,90.82,90.9,90.75,90.87,40400.0,70.4814,70.5435,70.4271,70.5202,40400.0
2014-07-17 15:50:00,90.88,90.9,90.8,90.83,78400.0,70.528,70.5435,70.4659,70.4892,78400.0
2014-07-17 15:55:00,90.84,90.91,90.77,90.84,75100.0,70.4969,70.5513,70.4426,70.4969,75100.0
2014-07-18 09:30:00,91.24,91.38,91.12,91.37,155700.0,70.8074,70.916,70.7142,70.9082,155700.0
2014-07-18 09:35:00,91.37,91.43,91.28,91.28,29900.0,70.9082,70.9548,70.8384,70.8384,29900.0
2014-07-18 09:40:00,91.31,91.56,91.26,91.46,28700.0,70.8617,71.0557,70.8229,70.9781,28700.0
2014-07-18 09:45:00,91.5,91.74,91.49,91.64,12800.0,71.0091,71.1954,71.0014,71.1178,12800.0
2014-07-18 09:50:00,91.6,91.72,91.54,91.72,7400.0,71.0867,71.1799,71.0402,71.1799,7400.0
2014-07-18 09:55:00,91.7,91.73,91.58,91.64,9200.0,71.1643,71.1876,71.0712,71.1178,9200.0
2014-07-18 10:00:00,91.64,91.71,91.59,91.68,5100.0,71.1178,71.1721,71.079,71.1488,5100.0
2014-07-18 10:05:00,91.69,91.71,91.62,91.69,6500.0,71.1566,71.1721,71.1023,71.1566,6500.0
2014-07-18 10:10:00,91.66,91.72,91.63,91.72,23400.0,71.1333,71.1799,71.11,71.1799,23400.0
2014-07-18 10:15:00,91.71,91.77,91.65,91.71,14300.0,71.1721,71.2187,71.1255,71.1721,14300.0
2014-07-18 10:20:00,91.74,91.82,91.71,91.79,8900.0,71.1954,71.2575,71.1721,71.2342,8900.0
2014-07-18 10:25:00,91.83,91.89,91.81,91.88,6900.0,71.2652,71.3118,71.2497,71.304,6900.0
2014-07-18 10:30:00,91.89,91.89,91.81,91.83,8100.0,71.3118,71.3118,71.2497,71.2652,8100.0
2014-07-18 10:35:00,91.84,91.94,91.84,91.84,5000.0,71.273,71.3506,71.273,71.273,5000.0
2014-07-18 10:40:00,91.87,91.9,91.77,91.88,16000.0,71.2963,71.3196,71.2187,71.304,16000.0
2014-07-18 10:45:00,91.89,91.99,91.86,91.99,7500.0,71.3118,71.3894,71.2885,71.3894,7500.0
2014-07-18 10:50:00,91.97,92.0,91.92,91.94,8400.0,71.3739,71.3972,71.3351,71.3506,8400.0
2014-07-18 10:55:00,91.96,92.0,91.93,91.99,10800.0,71.3661,71.3972,71.3428,71.3894,10800.0
2014-07-18 11:00:00,92.0,92.06,91.99,91.99,14000.0,71.3972,71.4437,71.3894,71.3894,14000.0
2014-07-18 11:05:00,92.0,92.01,91.97,91.98,8600.0,71.3972,71.4049,71.3739,71.3816,8600.0
2014-07-18 11:10:00,91.98,92.0,91.97,91.99,7700.0,71.3816,71.3972,71.3739,71.3894,7700.0
2014-07-18 11:15:00,91.99,92.01,91.98,91.99,6900.0,71.3894,71.4049,71.3816,71.3894,6900.0
2014-07-18 11:20:00,92.0,92.02,91.98,92.0,10500.0,71.3972,71.4127,71.3816,71.3972,10500.0
2014-07-18 11:25:00,92.0,92.03,91.99,91.99,8500.0,71.3972,71.4204,71.3894,71.3894,8500.0
2014-07-18 11:30:00,91.98,92.01,91.98,91.99,6200.0,71.3816,71.4049,71.3816,71.3894,6200.0
2014-07-18 11:35:00,92.0,92.06,91.99,92.05,20200.0,71.3972,71.4437,71.3894,71.436,20200.0
2014-07-18 11:40:00,92.06,92.08,92.0,92.01,17300.0,71.4437,71.4592,71.3972,71.4049,17300.0
2014-07-18 11:45:00,92.0,92.05,92.0,92.04,9000.0,71.3972,71.436,71.3972,71.4282,9000.0
2014-07-18 11:50:00,92.03,92.04,92.0,92.0,5600.0,71.4204,71.4282,71.3972,71.3972,5600.0
2014-07-18 11:55:00,92.0,92.01,91.97,91.99,7400.0,71.3972,71.4049,71.3739,71.3894,7400.0
2014-07-18 12:00:00,92.0,92.07,91.99,92.06,9900.0,71.3972,71.4515,71.3894,71.4437,9900.0
2014-07-18 12:05:00,92.06,92.11,92.06,92.09,7800.0,71.4437,71.4825,71.4437,71.467,7800.0
2014-07-18 12:10:00,92.08,92.11,92.07,92.09,9400.0,71.4592,71.4825,71.4515,71.467,9400.0
2014-07-18 12:15:00,92.11,92.16,92.1,92.16,4100.0,71.4825,71.5213,71.4748,71.5213,4100.0
2014-07-18 12:20:00,92.16,92.16,92.12,92.13,10100.0,71.5213,71.5213,71.4903,71.498,10100.0
2014-07-18 12:25:00,92.13,92.2,92.12,92.14,17000.0,71.498,71.5524,71.4903,71.5058,17000.0
2014-07-18 12:30:00,92.15,92.2,92.12,92.15,17200.0,71.5136,71.5524,71.4903,71.5136,17200.0
2014-07-18 12:35:00,92.13,92.18,92.12,92.18,4800.0,71.498,71.5369,71.4903,71.5369,4800.0
2014-07-18 12:40:00,92.16,92.18,92.14,92.14,9800.0,71.5213,71.5369,71.5058,71.5058,9800.0
2014-07-18 12:45:00,92.17,92.17,92.08,92.08,23000.0,71.5291,71.5291,71.4592,71.4592,23000.0
2014-07-18 12:50:00,92.08,92.09,92.02,92.04,7000.0,71.4592,71.467,71.4127,71.4282,7000.0
2014-07-18 12:55:00,92.03,92.04,92.02,92.02,5000.0,71.4204,71.4282,71.4127,71.4127,5000.0
2014-07-18 13:00:00,92.02,92.03,91.99,92.0,9300.0,71.4127,71.4204,71.3894,71.3972,9300.0
2014-07-18 13:05:00,92.0,92.01,91.96,91.96,10800.0,71.3972,71.4049,71.3661,71.3661,10800.0
2014-07-18 13:10:00,91.97,91.97,91.92,91.92,15800.0,71.3739,71.3739,71.3351,71.3351,15800.0
2014-07-18 13:15:00,91.93,91.99,91.91,91.97,6100.0,71.3428,71.3894,71.3273,71.3739,6100.0
2014-07-18 13:20:00,91.97,91.99,91.95,91.98,4700.0,71.3739,71.3894,71.3584,71.3816,4700.0
2014-07-18 13:25:00,91.97,91.99,91.96,91.96,9200.0,71.3739,71.3894,71.3661,71.3661,9200.0
2014-07-18 13:30:00,91.97,91.97,91.9,91.92,6500.0,71.3739,71.3739,71.3196,71.3351,6500.0
2014-07-18 13:35:00,91.91,92.0,91.91,92.0,3300.0,71.3273,71.3972,71.3273,71.3972,3300.0
2014-07-18 13:40:00,91.99,92.02,91.98,91.98,8200.0,71.3894,71.4127,71.3816,71.3816,8200.0
2014-07-18 13:45:00,91.98,92.01,91.98,91.99,4100.0,71.3816,71.4049,71.3816,71.3894,4100.0
2014-07-18 13:50:00,92.0,92.08,91.99,92.07,7500.0,71.3972,71.4592,71.3894,71.4515,7500.0
2014-07-18 13:55:00,92.07,92.14,92.06,92.11,8900.0,71.4515,71.5058,71.4437,71.4825,8900.0
2014-07-18 14:00:00,92.11,92.11,92.04,92.06,6100.0,71.4825,71.4825,71.4282,71.4437,6100.0
2014-07-18 14:05:00,92.06,92.09,92.06,92.09,4600.0,71.4437,71.467,71.4437,71.467,4600.0
2014-07-18 14:10:00,92.1,92.16,92.1,92.13,10400.0,71.4748,71.5213,71.4748,71.498,10400.0
2014-07-18 14:15:00,92.13,92.16,92.12,92.15,7400.0,71.498,71.5213,71.4903,71.5136,7400.0
2014-07-18 14:20:00,92.14,92.17,92.07,92.15,10700.0,71.5058,71.5291,71.4515,71.5136,10700.0
2014-07-18 14:25:00,92.15,92.15,92.12,92.12,9600.0,71.5136,71.5136,71.4903,71.4903,9600.0
2014-07-18 14:30:00,92.12,92.17,92.12,92.17,9100.0,71.4903,71.5291,71.4903,71.5291,9100.0
2014-07-18 14:35:00,92.16,92.18,92.15,92.16,5700.0,71.5213,71.5369,71.5136,71.5213,5700.0
2014-07-18 14:40:00,92.16,92.21,92.15,92.19,7200.0,71.5213,71.5601,71.5136,71.5446,7200.0
2014-07-18 14:45:00,92.21,92.25,92.2,92.24,13700.0,71.5601,71.5912,71.5524,71.5834,13700.0
2014-07-18 14:50:00,92.24,92.34,92.22,92.3,20700.0,71.5834,71.661,71.5679,71.63,20700.0
2014-07-18 14:55:00,92.31,92.33,92.29,92.31,10300.0,71.6377,71.6533,71.6222,71.6377,10300.0
2014-07-18 15:00:00,92.33,92.34,92.31,92.32,14200.0,71.6533,71.661,71.6377,71.6455,14200.0
2014-07-18 15:05:00,92.33,92.42,92.32,92.4,25400.0,71.6533,71.7231,71.6455,71.7076,25400.0
2014-07-18 15:10:00,92.4,92.41,92.36,92.39,15300.0,71.7076,71.7153,71.6765,71.6998,15300.0
2014-07-18 15:15:00,92.39,92.48,92.38,92.46,16500.0,71.6998,71.7697,71.6921,71.7541,16500.0
2014-07-18 15:20:00,92.48,92.53,92.47,92.47,30000.0,71.7697,71.8085,71.7619,71.7619,30000.0
2014-07-18 15:25:00,92.48,92.49,92.39,92.47,18500.0,71.7697,71.7774,71.6998,71.7619,18500.0
2014-07-18 15:30:00,92.48,92.53,92.45,92.46,29400.0,71.7697,71.8085,71.7464,71.7541,29400.0
2014-07-18 15:35:00,92.47,92.49,92.44,92.45,24100.0,71.7619,71.7774,71.7386,71.7464,24100.0
2014-07-18 15:40:00,92.45,92.47,92.36,92.38,30400.0,71.7464,71.7619,71.6765,71.6921,30400.0
2014-07-18 15:45:00,92.4,92.43,92.38,92.38,32100.0,71.7076,71.7309,71.6921,71.6921,32100.0
2014-07-18 15:50:00,92.39,92.44,92.38,92.41,53100.0,71.6998,71.7386,71.6921,71.7153,53100.0
2014-07-18 15:55:00,92.41,92.5,92.4,92.46,97700.0,71.7153,71.7852,71.7076,71.7541,97700.0
2014-07-21 09:30:00,92.17,92.33,91.81,92.22,17800.0,71.5291,71.6533,71.2497,71.5679,17800.0
2014-07-21 09:35:00,92.17,92.27,92.03,92.03,8500.0,71.5291,71.6067,71.4204,71.4204,8500.0
2014-07-21 09:40:00,92.07,92.15,91.84,91.84,8300.0,71.4515,71.5136,71.273,71.273,8300.0
2014-07-21 09:45:00,91.88,92.24,91.85,92.23,9800.0,71.304,71.5834,71.2808,71.5757,9800.0
2014-07-21 09:50:00,92.21,92.21,92.09,92.18,4300.0,71.5601,71.5601,71.467,71.5369,4300.0
2014-07-21 09:55:00,92.16,92.29,92.15,92.22,9400.0,71.5213,71.6222,71.5136,71.5679,9400.0
2014-07-21 10:00:00,92.24,92.24,92.0,92.04,13900.0,71.5834,71.5834,71.3972,71.4282,13900.0
2014-07-21 10:05:00,92.01,92.1,92.0,92.01,11700.0,71.4049,71.4748,71.3972,71.4049,11700.0
2014-07-21 10:10:00,92.01,92.01,91.9,91.99,19900.0,71.4049,71.4049,71.3196,71.3894,19900.0
2014-07-21 10:15:00,92.0,92.01,91.87,91.87,23900.0,71.3972,71.4049,71.2963,71.2963,23900.0
2014-07-21 10:20:00,91.88,91.99,91.88,91.96,9500.0,71.304,71.3894,71.304,71.3661,9500.0
2014-07-21 10:25:00,91.98,92.08,91.97,92.06,9700.0,71.3816,71.4592,71.3739,71.4437,9700.0
2014-07-21 10:30:00,92.07,92.07,91.98,91.99,6500.0,71.4515,71.4515,71.3816,71.3894,6500.0
2014-07-21 10:35:00,91.98,91.99,91.9,91.91,6700.0,71.3816,71.3894,71.3196,71.3273,6700.0
2014-07-21 10:40:00,91.9,91.91,91.86,91.87,4800.0,71.3196,71.3273,71.2885,71.2963,4800.0
2014-07-21 10:45:00,91.86,91.9,91.84,91.85,6400.0,71.2885,71.3196,71.273,71.2808,6400.0
2014-07-21 10:50:00,91.87,91.9,91.85,91.87,5100.0,71.2963,71.3196,71.2808,71.2963,5100.0
2014-07-21 10:55:00,91.87,91.87,91.83,91.84,13000.0,71.2963,71.2963,71.2652,71.273,13000.0
2014-07-21 11:00:00,91.82,91.84,91.8,91.82,9000.0,71.2575,71.273,71.242,71.2575,9000.0
2014-07-21 11:05:00,91.84,91.91,91.84,91.89,3000.0,71.273,71.3273,71.273,71.3118,3000.0
2014-07-21 11:10:00,91.89,91.92,91.85,91.85,4800.0,71.3118,71.3351,71.2808,71.2808,4800.0
2014-07-21 11:15:00,91.84,91.85,91.8,91.83,14800.0,71.273,71.2808,71.242,71.2652,14800.0
2014-07-21 11:20:00,91.83,91.91,91.83,91.88,2300.0,71.2652,71.3273,71.2652,71.304,2300.0
2014-07-21 11:25:00,91.87,91.92,91.86,91.91,47400.0,71.2963,71.3351,71.2885,71.3273,47400.0
2014-07-21 11:30:00,91.9,91.91,91.88,91.91,6000.0,71.3196,71.3273,71.304,71.3273,6000.0
2014-07-21 11:35:00,91.9,91.9,91.84,91.85,11400.0,71.3196,71.3196,71.273,71.2808,11400.0
2014-07-21 11:40:00,91.85,91.88,91.81,91.82,8100.0,71.2808,71.304,71.2497,71.2575,8100.0
2014-07-21 11:45:00,91.82,91.84,91.78,91.84,7300.0,71.2575,71.273,71.2264,71.273,7300.0
2014-07-21 11:50:00,91.84,91.86,91.8,91.84,4700.0,71.273,71.2885,71.242,71.273,4700.0
2014-07-21 11:55:00,91.87,92.01,91.86,92.0,15000.0,71.2963,71.4049,71.2885,71.3972,15000.0
2014-07-21 12:00:00,91.97,91.97,91.9,91.92,1700.0,71.3739,71.3739,71.3196,71.3351,1700.0
2014-07-21 12:05:00,91.92,91.93,91.89,91.9,2500.0,71.3351,71.3428,71.3118,71.3196,2500.0
2014-07-21 12:10:00,91.9,91.9,91.84,91.87,2600.0,71.3196,71.3196,71.273,71.2963,2600.0
2014-07-21 12:15:00,91.9,91.93,91.86,91.9,3300.0,71.3196,71.3428,71.2885,71.3196,3300.0
2014-07-21 12:20:00,91.91,91.93,91.89,91.89,2600.0,71.3273,71.3428,71.3118,71.3118,2600.0
2014-07-21 12:25:00,91.88,91.91,91.87,91.87,3300.0,71.304,71.3273,71.2963,71.2963,3300.0
2014-07-21 12:30:00,91.87,91.92,91.87,91.91,4100.0,71.2963,71.3351,71.2963,71.3273,4100.0
2014-07-21 12:35:00,91.9,91.93,91.9,91.92,5100.0,71.3196,71.3428,71.3196,71.3351,5100.0
2014-07-21 12:40:00,91.91,91.94,91.91,91.91,19200.0,71.3273,71.3506,71.3273,71.3273,19200.0
2014-07-21 12:45:00,91.92,91.92,91.89,91.89,9400.0,71.3351,71.3351,71.3118,71.3118,9400.0
2014-07-21 12:50:00,91.89,91.92,91.88,91.89,8900.0,71.3118,71.3351,71.304,71.3118,8900.0
2014-07-21 12:55:00,91.89,91.91,91.88,91.9,2600.0,71.3118,71.3273,71.304,71.3196,2600.0
2014-07-21 13:00:00,91.9,91.96,91.89,91.91,17500.0,71.3196,71.3661,71.3118,71.3273,17500.0
2014-07-21 13:05:00,91.9,91.94,91.9,91.93,7100.0,71.3196,71.3506,71.3196,71.3428,7100.0
2014-07-21 13:10:00,91.94,91.94,91.91,91.92,8100.0,71.3506,71.3506,71.3273,71.3351,8100.0
2014-07-21 13:15:00,91.92,91.92,91.88,91.91,7100.0,71.3351,71.3351,71.304,71.3273,7100.0
2014-07-21 13:20:00,91.91,91.99,91.91,91.97,13200.0,71.3273,71.3894,71.3273,71.3739,13200.0
2014-07-21 13:25:00,91.97,92.09,91.97,92.08,8900.0,71.3739,71.467,71.3739,71.4592,8900.0
2014-07-21 13:30:00,92.09,92.11,92.08,92.1,7200.0,71.467,71.4825,71.4592,71.4748,7200.0
2014-07-21 13:35:00,92.1,92.1,92.05,92.05,5500.0,71.4748,71.4748,71.436,71.436,5500.0
2014-07-21 13:40:00,92.04,92.06,92.04,92.05,14300.0,71.4282,71.4437,71.4282,71.436,14300.0
2014-07-21 13:45:00,92.05,92.05,92.02,92.04,15400.0,71.436,71.436,71.4127,71.4282,15400.0
2014-07-21 13:50:00,92.04,92.06,92.03,92.05,15800.0,71.4282,71.4437,71.4204,71.436,15800.0
2014-07-21 13:55:00,92.05,92.06,92.02,92.03,19300.0,71.436,71.4437,71.4127,71.4204,19300.0
2014-07-21 14:00:00,92.04,92.05,91.99,92.0,19100.0,71.4282,71.436,71.3894,71.3972,19100.0
2014-07-21 14:05:00,91.99,92.01,91.98,92.01,10500.0,71.3894,71.4049,71.3816,71.4049,10500.0
2014-07-21 14:10:00,92.01,92.01,91.98,91.99,12300.0,71.4049,71.4049,71.3816,71.3894,12300.0
2014-07-21 14:15:00,92.0,92.02,91.99,92.0,13500.0,71.3972,71.4127,71.3894,71.3972,13500.0
2014-07-21 14:20:00,92.0,92.0,91.98,91.99,8000.0,71.3972,71.3972,71.3816,71.3894,8000.0
2014-07-21 14:25:00,91.98,91.99,91.93,91.94,6700.0,71.3816,71.3894,71.3428,71.3506,6700.0
2014-07-21 14:30:00,91.94,92.0,91.94,91.99,4000.0,71.3506,71.3972,71.3506,71.3894,4000.0
2014-07-21 14:35:00,91.99,92.0,91.99,92.0,6100.0,71.3894,71.3972,71.3894,71.3972,6100.0
2014-07-21 14:40:00,91.99,92.0,91.97,91.98,8700.0,71.3894,71.3972,71.3739,71.3816,8700.0
2014-07-21 14:45:00,91.98,92.0,91.98,91.99,3300.0,71.3816,71.3972,71.3816,71.3894,3300.0
2014-07-21 14:50:00,91.99,92.02,91.98,92.0,14500.0,71.3894,71.4127,71.3816,71.3972,14500.0
2014-07-21 14:55:00,92.0,92.0,91.98,91.99,4400.0,71.3972,71.3972,71.3816,71.3894,4400.0
2014-07-21 15:00:00,91.99,92.01,91.98,91.99,17200.0,71.3894,71.4049,71.3816,71.3894,17200.0
2014-07-21 15:05:00,92.0,92.01,91.95,91.97,7600.0,71.3972,71.4049,71.3584,71.3739,7600.0
2014-07-21 15:10:00,91.96,92.0,91.93,91.99,6900.0,71.3661,71.3972,71.3428,71.3894,6900.0
2014-07-21 15:15:00,92.0,92.01,91.98,92.0,18500.0,71.3972,71.4049,71.3816,71.3972,18500.0
2014-07-21 15:20:00,91.99,92.01,91.98,92.0,12800.0,71.3894,71.4049,71.3816,71.3972,12800.0
2014-07-21 15:25:00,92.01,92.06,92.01,92.04,13300.0,71.4049,71.4437,71.4049,71.4282,13300.0
2014-07-21 15:30:00,92.04,92.04,91.96,91.96,16700.0,71.4282,71.4282,71.3661,71.3661,16700.0
2014-07-21 15:35:00,91.98,91.99,91.95,91.99,10500.0,71.3816,71.3894,71.3584,71.3894,10500.0
2014-07-21 15:40:00,91.99,92.0,91.96,91.98,10800.0,71.3894,71.3972,71.3661,71.3816,10800.0
2014-07-21 15:45:00,91.98,91.98,91.89,91.9,18500.0,71.3816,71.3816,71.3118,71.3196,18500.0
2014-07-21 15:50:00,91.9,91.94,91.9,91.92,26700.0,71.3196,71.3506,71.3196,71.3351,26700.0
2014-07-21 15:55:00,91.92,91.96,91.84,91.86,59100.0,71.3351,71.3661,71.273,71.2885,59100.0
2014-07-22 09:30:00,92.32,92.55,91.93,92.38,31700.0,71.6455,71.824,71.3428,71.6921,31700.0
2014-07-22 09:35:00,92.38,92.4,91.95,92.0,17900.0,71.6921,71.7076,71.3584,71.3972,17900.0
2014-07-22 09:40:00,92.01,92.15,91.88,91.88,23800.0,71.4049,71.5136,71.304,71.304,23800.0
2014-07-22 09:45:00,91.93,92.0,91.8,91.92,17400.0,71.3428,71.3972,71.242,71.3351,17400.0
2014-07-22 09:50:00,91.95,92.02,91.9,91.95,10600.0,71.3584,71.4127,71.3196,71.3584,10600.0
2014-07-22 09:55:00,91.98,92.04,91.95,91.95,8800.0,71.3816,71.4282,71.3584,71.3584,8800.0
2014-07-22 10:00:00,91.96,92.11,91.95,92.03,11800.0,71.3661,71.4825,71.3584,71.4204,11800.0
2014-07-22 10:05:00,92.07,92.12,92.04,92.12,9700.0,71.4515,71.4903,71.4282,71.4903,9700.0
2014-07-22 10:10:00,92.09,92.2,92.09,92.15,8500.0,71.467,71.5524,71.467,71.5136,8500.0
2014-07-22 10:15:00,92.14,92.31,92.05,92.22,17400.0,71.5058,71.6377,71.436,71.5679,17400.0
2014-07-22 10:20:00,92.21,92.32,92.17,92.21,26000.0,71.5601,71.6455,71.5291,71.5601,26000.0
2014-07-22 10:25:00,92.22,92.26,92.17,92.25,17200.0,71.5679,71.5989,71.5291,71.5912,17200.0
2014-07-22 10:30:00,92.25,92.26,92.19,92.24,13800.0,71.5912,71.5989,71.5446,71.5834,13800.0
2014-07-22 10:35:00,92.24,92.31,92.22,92.27,15400.0,71.5834,71.6377,71.5679,71.6067,15400.0
2014-07-22 10:40:00,92.27,92.33,92.27,92.29,31000.0,71.6067,71.6533,71.6067,71.6222,31000.0
2014-07-22 10:45:00,92.3,92.32,92.27,92.28,48300.0,71.63,71.6455,71.6067,71.6145,48300.0
2014-07-22 10:50:00,92.28,92.37,92.28,92.34,6800.0,71.6145,71.6843,71.6145,71.661,6800.0
2014-07-22 10:55:00,92.32,92.36,92.31,92.36,2900.0,71.6455,71.6765,71.6377,71.6765,2900.0
2014-07-22 11:00:00,92.35,92.39,92.34,92.37,12400.0,71.6688,71.6998,71.661,71.6843,12400.0
2014-07-22 11:05:00,92.37,92.4,92.36,92.36,53300.0,71.6843,71.7076,71.6765,71.6765,53300.0
2014-07-22 11:10:00,92.37,92.39,92.36,92.39,7300.0,71.6843,71.6998,71.6765,71.6998,7300.0
2014-07-22 11:15:00,92.39,92.39,92.34,92.36,13000.0,71.6998,71.6998,71.661,71.6765,13000.0
2014-07-22 11:20:00,92.35,92.39,92.35,92.35,7200.0,71.6688,71.6998,71.6688,71.6688,7200.0
2014-07-22 11:25:00,92.38,92.44,92.38,92.38,20400.0,71.6921,71.7386,71.6921,71.6921,20400.0
2014-07-22 11:30:00,92.38,92.38,92.33,92.33,13500.0,71.6921,71.6921,71.6533,71.6533,13500.0
2014-07-22 11:35:00,92.32,92.32,92.23,92.24,18700.0,71.6455,71.6455,71.5757,71.5834,18700.0
2014-07-22 11:40:00,92.24,92.37,92.24,92.37,24100.0,71.5834,71.6843,71.5834,71.6843,24100.0
2014-07-22 11:45:00,92.37,92.47,92.37,92.4,13200.0,71.6843,71.7619,71.6843,71.7076,13200.0
2014-07-22 11:50:00,92.42,92.44,92.4,92.42,2300.0,71.7231,71.7386,71.7076,71.7231,2300.0
2014-07-22 11:55:00,92.42,92.56,92.42,92.52,12600.0,71.7231,71.8318,71.7231,71.8007,12600.0
2014-07-22 12:00:00,92.51,92.59,92.51,92.59,7700.0,71.793,71.855,71.793,71.855,7700.0
2014-07-22 12:05:00,92.58,92.63,92.58,92.6,17700.0,71.8473,71.8861,71.8473,71.8628,17700.0
2014-07-22 12:10:00,92.61,92.62,92.59,92.62,6800.0,71.8706,71.8783,71.855,71.8783,6800.0
2014-07-22 12:15:00,92.61,92.68,92.59,92.66,15700.0,71.8706,71.9249,71.855,71.9094,15700.0
2014-07-22 12:20:00,92.66,92.81,92.66,92.81,53300.0,71.9094,72.0258,71.9094,72.0258,53300.0
2014-07-22 12:25:00,92.81,92.81,92.62,92.63,14100.0,72.0258,72.0258,71.8783,71.8861,14100.0
2014-07-22 12:30:00,92.64,92.69,92.63,92.67,6700.0,71.8938,71.9326,71.8861,71.9171,6700.0
2014-07-22 12:35:00,92.67,92.7,92.65,92.67,5500.0,71.9171,71.9404,71.9016,71.9171,5500.0
2014-07-22 12:40:00,92.66,92.69,92.66,92.69,4400.0,71.9094,71.9326,71.9094,71.9326,4400.0
2014-07-22 12:45:00,92.68,92.74,92.68,92.69,12200.0,71.9249,71.9714,71.9249,71.9326,12200.0
2014-07-22 12:50:00,92.71,92.82,92.67,92.67,29200.0,71.9482,72.0335,71.9171,71.9171,29200.0
2014-07-22 12:55:00,92.68,92.7,92.68,92.68,3300.0,71.9249,71.9404,71.9249,71.9249,3300.0
2014-07-22 13:00:00,92.67,92.69,92.65,92.65,3200.0,71.9171,71.9326,71.9016,71.9016,3200.0
2014-07-22 13:05:00,92.67,92.71,92.66,92.69,5700.0,71.9171,71.9482,71.9094,71.9326,5700.0
2014-07-22 13:10:00,92.68,92.69,92.65,92.65,1300.0,71.9249,71.9326,71.9016,71.9016,1300.0
2014-07-22 13:15:00,92.64,92.66,92.62,92.64,6100.0,71.8938,71.9094,71.8783,71.8938,6100.0
2014-07-22 13:20:00,92.63,92.66,92.62,92.66,7600.0,71.8861,71.9094,71.8783,71.9094,7600.0
2014-07-22 13:25:00,92.66,92.66,92.63,92.64,4400.0,71.9094,71.9094,71.8861,71.8938,4400.0
2014-07-22 13:30:00,92.63,92.69,92.63,92.67,9500.0,71.8861,71.9326,71.8861,71.9171,9500.0
2014-07-22 13:35:00,92.67,92.67,92.64,92.64,2100.0,71.9171,71.9171,71.8938,71.8938,2100.0
2014-07-22 13:40:00,92.64,92.71,92.63,92.69,5200.0,71.8938,71.9482,71.8861,71.9326,5200.0
2014-07-22 13:45:00,92.7,92.72,92.68,92.71,1800.0,71.9404,71.9559,71.9249,71.9482,1800.0
2014-07-22 13:50:00,92.71,92.72,92.69,92.71,6700.0,71.9482,71.9559,71.9326,71.9482,6700.0
2014-07-22 13:55:00,92.71,92.71,92.7,92.71,5900.0,71.9482,71.9482,71.9404,71.9482,5900.0
2014-07-22 14:00:00,92.7,92.72,92.7,92.7,5200.0,71.9404,71.9559,71.9404,71.9404,5200.0
2014-07-22 14:05:00,92.68,92.7,92.68,92.69,1900.0,71.9249,71.9404,71.9249,71.9326,1900.0
2014-07-22 14:10:00,92.7,92.76,92.7,92.76,12100.0,71.9404,71.987,71.9404,71.987,12100.0
2014-07-22 14:15:00,92.76,92.8,92.76,92.76,23100.0,71.987,72.018,71.987,71.987,23100.0
2014-07-22 14:20:00,92.77,92.78,92.76,92.77,8200.0,71.9947,72.0025,71.987,71.9947,8200.0
2014-07-22 14:25:00,92.76,92.8,92.71,92.74,39000.0,71.987,72.018,71.9482,71.9714,39000.0
2014-07-22 14:30:00,92.72,92.75,92.68,92.75,5700.0,71.9559,71.9792,71.9249,71.9792,5700.0
2014-07-22 14:35:00,92.75,92.76,92.72,92.74,6000.0,71.9792,71.987,71.9559,71.9714,6000.0
2014-07-22 14:40:00,92.75,92.77,92.71,92.72,29300.0,71.9792,71.9947,71.9482,71.9559,29300.0
2014-07-22 14:45:00,92.7,92.72,92.69,92.7,4500.0,71.9404,71.9559,71.9326,71.9404,4500.0
2014-07-22 14:50:00,92.69,92.71,92.64,92.69,16200.0,71.9326,71.9482,71.8938,71.9326,16200.0
2014-07-22 14:55:00,92.69,92.73,92.68,92.73,3300.0,71.9326,71.9637,71.9249,71.9637,3300.0
2014-07-22 15:00:00,92.72,92.75,92.7,92.75,10600.0,71.9559,71.9792,71.9404,71.9792,10600.0
2014-07-22 15:05:00,92.73,92.75,92.71,92.71,4900.0,71.9637,71.9792,71.9482,71.9482,4900.0
2014-07-22 15:10:00,92.71,92.73,92.7,92.7,5800.0,71.9482,71.9637,71.9404,71.9404,5800.0
2014-07-22 15:15:00,92.71,92.73,92.71,92.72,3000.0,71.9482,71.9637,71.9482,71.9559,3000.0
2014-07-22 15:20:00,92.71,92.75,92.7,92.71,10700.0,71.9482,71.9792,71.9404,71.9482,10700.0
2014-07-22 15:25:00,92.71,92.73,92.69,92.71,9600.0,71.9482,71.9637,71.9326,71.9482,9600.0
2014-07-22 15:30:00,92.72,92.75,92.71,92.74,13900.0,71.9559,71.9792,71.9482,71.9714,13900.0
2014-07-22 15:35:00,92.75,92.76,92.72,92.73,12400.0,71.9792,71.987,71.9559,71.9637,12400.0
2014-07-22 15:40:00,92.72,92.75,92.7,92.72,18700.0,71.9559,71.9792,71.9404,71.9559,18700.0
2014-07-22 15:45:00,92.72,92.8,92.71,92.78,34900.0,71.9559,72.018,71.9482,72.0025,34900.0
2014-07-22 15:50:00,92.78,92.85,92.77,92.84,39800.0,72.0025,72.0568,71.9947,72.049,39800.0
2014-07-22 15:55:00,92.84,92.95,92.82,92.85,146300.0,72.049,72.1344,72.0335,72.0568,146300.0
2014-07-23 09:30:00,93.18,93.19,92.93,93.13,54200.0,72.3129,72.3207,72.1189,72.2741,54200.0
2014-07-23 09:35:00,93.14,93.3,93.01,93.17,8200.0,72.2819,72.406,72.181,72.3051,8200.0
2014-07-23 09:40:00,93.2,93.21,93.09,93.15,13000.0,72.3284,72.3362,72.2431,72.2896,13000.0
2014-07-23 09:45:00,93.15,93.25,93.09,93.25,19800.0,72.2896,72.3672,72.2431,72.3672,19800.0
2014-07-23 09:50:00,93.25,93.26,93.03,93.05,25800.0,72.3672,72.375,72.1965,72.212,25800.0
2014-07-23 09:55:00,93.05,93.09,92.99,93.06,30000.0,72.212,72.2431,72.1655,72.2198,30000.0
2014-07-23 10:00:00,93.06,93.11,93.01,93.08,31500.0,72.2198,72.2586,72.181,72.2353,31500.0
2014-07-23 10:05:00,93.06,93.14,92.98,92.99,24500.0,72.2198,72.2819,72.1577,72.1655,24500.0
2014-07-23 10:10:00,92.99,93.03,92.95,92.98,13400.0,72.1655,72.1965,72.1344,72.1577,13400.0
2014-07-23 10:15:00,93.0,93.02,92.97,93.01,11500.0,72.1732,72.1887,72.1499,72.181,11500.0
2014-07-23 10:20:00,93.0,93.05,92.99,93.03,18900.0,72.1732,72.212,72.1655,72.1965,18900.0
2014-07-23 10:25:00,93.02,93.06,93.02,93.06,12700.0,72.1887,72.2198,72.1887,72.2198,12700.0
2014-07-23 10:30:00,93.05,93.14,93.02,93.06,10500.0,72.212,72.2819,72.1887,72.2198,10500.0
2014-07-23 10:35:00,93.08,93.15,93.06,93.06,9100.0,72.2353,72.2896,72.2198,72.2198,9100.0
2014-07-23 10:40:00,93.08,93.08,93.05,93.07,11700.0,72.2353,72.2353,72.212,72.2275,11700.0
2014-07-23 10:45:00,93.06,93.07,93.04,93.05,9300.0,72.2198,72.2275,72.2043,72.212,9300.0
2014-07-23 10:50:00,93.07,93.08,93.01,93.01,9700.0,72.2275,72.2353,72.181,72.181,9700.0
2014-07-23 10:55:00,93.01,93.04,92.99,93.04,11100.0,72.181,72.2043,72.1655,72.2043,11100.0
2014-07-23 11:00:00,93.03,93.04,93.02,93.02,7600.0,72.1965,72.2043,72.1887,72.1887,7600.0
2014-07-23 11:05:00,93.03,93.09,93.02,93.06,12200.0,72.1965,72.2431,72.1887,72.2198,12200.0
2014-07-23 11:10:00,93.06,93.07,93.05,93.07,10100.0,72.2198,72.2275,72.212,72.2275,10100.0
2014-07-23 11:15:00,93.06,93.07,93.06,93.06,9000.0,72.2198,72.2275,72.2198,72.2198,9000.0
2014-07-23 11:20:00,93.06,93.06,93.05,93.05,10400.0,72.2198,72.2198,72.212,72.212,10400.0
2014-07-23 11:25:00,93.05,93.07,93.04,93.04,13500.0,72.212,72.2275,72.2043,72.2043,13500.0
2014-07-23 11:30:00,93.05,93.13,93.05,93.13,14100.0,72.212,72.2741,72.212,72.2741,14100.0
2014-07-23 11:35:00,93.12,93.16,93.1,93.11,28100.0,72.2663,72.2974,72.2508,72.2586,28100.0
2014-07-23 11:40:00,93.1,93.14,93.09,93.14,14600.0,72.2508,72.2819,72.2431,72.2819,14600.0
2014-07-23 11:45:00,93.14,93.19,93.14,93.18,6200.0,72.2819,72.3207,72.2819,72.3129,6200.0
2014-07-23 11:50:00,93.19,93.21,93.18,93.21,5700.0,72.3207,72.3362,72.3129,72.3362,5700.0
2014-07-23 11:55:00,93.22,93.3,93.21,93.27,23600.0,72.344,72.406,72.3362,72.3828,23600.0
2014-07-23 12:00:00,93.27,93.27,93.19,93.21,19100.0,72.3828,72.3828,72.3207,72.3362,19100.0
2014-07-23 12:05:00,93.2,93.21,93.13,93.15,17300.0,72.3284,72.3362,72.2741,72.2896,17300.0
2014-07-23 12:10:00,93.16,93.19,93.14,93.18,5500.0,72.2974,72.3207,72.2819,72.3129,5500.0
2014-07-23 12:15:00,93.17,93.17,93.1,93.13,4500.0,72.3051,72.3051,72.2508,72.2741,4500.0
2014-07-23 12:20:00,93.11,93.11,93.06,93.08,6400.0,72.2586,72.2586,72.2198,72.2353,6400.0
2014-07-23 12:25:00,93.08,93.09,93.05,93.09,6300.0,72.2353,72.2431,72.212,72.2431,6300.0
2014-07-23 12:30:00,93.09,93.09,93.04,93.07,5200.0,72.2431,72.2431,72.2043,72.2275,5200.0
2014-07-23 12:35:00,93.05,93.06,92.98,93.0,11200.0,72.212,72.2198,72.1577,72.1732,11200.0
2014-07-23 12:40:00,93.01,93.02,92.93,93.0,16600.0,72.181,72.1887,72.1189,72.1732,16600.0
2014-07-23 12:45:00,92.99,93.02,92.97,93.0,8600.0,72.1655,72.1887,72.1499,72.1732,8600.0
2014-07-23 12:50:00,93.0,93.02,92.98,93.0,5000.0,72.1732,72.1887,72.1577,72.1732,5000.0
2014-07-23 12:55:00,93.02,93.02,92.96,92.97,7600.0,72.1887,72.1887,72.1422,72.1499,7600.0
2014-07-23 13:00:00,92.97,92.99,92.96,92.98,4400.0,72.1499,72.1655,72.1422,72.1577,4400.0
2014-07-23 13:05:00,92.98,93.02,92.96,92.97,7100.0,72.1577,72.1887,72.1422,72.1499,7100.0
2014-07-23 13:10:00,92.98,92.99,92.96,92.96,14300.0,72.1577,72.1655,72.1422,72.1422,14300.0
2014-07-23 13:15:00,92.97,92.98,92.93,92.96,10900.0,72.1499,72.1577,72.1189,72.1422,10900.0
2014-07-23 13:20:00,92.95,92.97,92.94,92.94,8100.0,72.1344,72.1499,72.1267,72.1267,8100.0
2014-07-23 13:25:00,92.94,92.97,92.93,92.97,8200.0,72.1267,72.1499,72.1189,72.1499,8200.0
2014-07-23 13:30:00,92.95,92.97,92.93,92.95,10600.0,72.1344,72.1499,72.1189,72.1344,10600.0
2014-07-23 13:35:00,92.95,92.96,92.91,92.92,8800.0,72.1344,72.1422,72.1034,72.1111,8800.0
2014-07-23 13:40:00,92.93,92.96,92.91,92.93,21500.0,72.1189,72.1422,72.1034,72.1189,21500.0
2014-07-23 13:45:00,92.94,92.96,92.92,92.95,7300.0,72.1267,72.1422,72.1111,72.1344,7300.0
2014-07-23 13:50:00,92.96,92.96,92.87,92.92,9400.0,72.1422,72.1422,72.0723,72.1111,9400.0
2014-07-23 13:55:00,92.93,92.93,92.89,92.9,6400.0,72.1189,72.1189,72.0879,72.0956,6400.0
2014-07-23 14:00:00,92.91,92.95,92.9,92.94,3600.0,72.1034,72.1344,72.0956,72.1267,3600.0
2014-07-23 14:05:00,92.93,92.99,92.93,92.95,6700.0,72.1189,72.1655,72.1189,72.1344,6700.0
2014-07-23 14:10:00,92.95,92.99,92.95,92.97,4200.0,72.1344,72.1655,72.1344,72.1499,4200.0
2014-07-23 14:15:00,92.98,92.98,92.94,92.96,8000.0,72.1577,72.1577,72.1267,72.1422,8000.0
2014-07-23 14:20:00,92.95,92.99,92.95,92.97,6600.0,72.1344,72.1655,72.1344,72.1499,6600.0
2014-07-23 14:25:00,92.97,92.97,92.92,92.92,7200.0,72.1499,72.1499,72.1111,72.1111,7200.0
2014-07-23 14:30:00,92.92,92.95,92.92,92.94,5200.0,72.1111,72.1344,72.1111,72.1267,5200.0
2014-07-23 14:35:00,92.94,92.95,92.9,92.94,9100.0,72.1267,72.1344,72.0956,72.1267,9100.0
2014-07-23 14:40:00,92.93,92.93,92.91,92.93,5600.0,72.1189,72.1189,72.1034,72.1189,5600.0
2014-07-23 14:45:00,92.93,92.97,92.9,92.97,9700.0,72.1189,72.1499,72.0956,72.1499,9700.0
2014-07-23 14:50:00,92.97,92.97,92.88,92.88,12500.0,72.1499,72.1499,72.0801,72.0801,12500.0
2014-07-23 14:55:00,92.88,92.89,92.85,92.89,5500.0,72.0801,72.0879,72.0568,72.0879,5500.0
2014-07-23 15:00:00,92.9,92.94,92.88,92.91,10800.0,72.0956,72.1267,72.0801,72.1034,10800.0
2014-07-23 15:05:00,92.9,92.93,92.88,92.89,9200.0,72.0956,72.1189,72.0801,72.0879,9200.0
2014-07-23 15:10:00,92.89,92.95,92.88,92.91,22100.0,72.0879,72.1344,72.0801,72.1034,22100.0
2014-07-23 15:15:00,92.91,92.98,92.9,92.98,7700.0,72.1034,72.1577,72.0956,72.1577,7700.0
2014-07-23 15:20:00,92.97,93.0,92.96,92.99,11900.0,72.1499,72.1732,72.1422,72.1655,11900.0
2014-07-23 15:25:00,92.99,93.05,92.98,93.01,14000.0,72.1655,72.212,72.1577,72.181,14000.0
2014-07-23 15:30:00,93.02,93.02,92.96,92.97,16800.0,72.1887,72.1887,72.1422,72.1499,16800.0
2014-07-23 15:35:00,92.96,93.01,92.95,93.01,14500.0,72.1422,72.181,72.1344,72.181,14500.0
2014-07-23 15:40:00,93.0,93.08,92.98,93.05,22500.0,72.1732,72.2353,72.1577,72.212,22500.0
2014-07-23 15:45:00,93.04,93.04,92.99,93.01,27400.0,72.2043,72.2043,72.1655,72.181,27400.0
2014-07-23 15:50:00,93.02,93.04,92.98,93.02,29000.0,72.1887,72.2043,72.1577,72.1887,29000.0
2014-07-23 15:55:00,92.99,92.99,92.91,92.97,53600.0,72.1655,72.1655,72.1034,72.1499,53600.0
2014-07-24 09:30:00,92.95,93.05,92.5,92.5,21300.0,72.1344,72.212,71.7852,71.7852,21300.0
2014-07-24 09:35:00,92.49,92.58,92.42,92.43,13100.0,71.7774,71.8473,71.7231,71.7309,13100.0
2014-07-24 09:40:00,92.53,92.79,92.46,92.78,12800.0,71.8085,72.0102,71.7541,72.0025,12800.0
2014-07-24 09:45:00,92.87,92.87,92.68,92.71,8100.0,72.0723,72.0723,71.9249,71.9482,8100.0
2014-07-24 09:50:00,92.71,92.81,92.66,92.7,26500.0,71.9482,72.0258,71.9094,71.9404,26500.0
2014-07-24 09:55:00,92.69,92.71,92.62,92.63,15300.0,71.9326,71.9482,71.8783,71.8861,15300.0
2014-07-24 10:00:00,92.65,92.66,92.49,92.52,26600.0,71.9016,71.9094,71.7774,71.8007,26600.0
2014-07-24 10:05:00,92.51,92.59,92.51,92.56,23000.0,71.793,71.855,71.793,71.8318,23000.0
2014-07-24 10:10:00,92.56,92.57,92.47,92.54,5200.0,71.8318,71.8395,71.7619,71.8162,5200.0
2014-07-24 10:15:00,92.57,92.6,92.53,92.58,5500.0,71.8395,71.8628,71.8085,71.8473,5500.0
2014-07-24 10:20:00,92.59,92.64,92.58,92.63,4800.0,71.855,71.8938,71.8473,71.8861,4800.0
2014-07-24 10:25:00,92.64,92.66,92.58,92.63,11400.0,71.8938,71.9094,71.8473,71.8861,11400.0
2014-07-24 10:30:00,92.62,92.66,92.6,92.63,4800.0,71.8783,71.9094,71.8628,71.8861,4800.0
2014-07-24 10:35:00,92.65,92.66,92.59,92.65,4600.0,71.9016,71.9094,71.855,71.9016,4600.0
2014-07-24 10:40:00,92.65,92.73,92.65,92.7,6300.0,71.9016,71.9637,71.9016,71.9404,6300.0
2014-07-24 10:45:00,92.71,92.71,92.68,92.69,2200.0,71.9482,71.9482,71.9249,71.9326,2200.0
2014-07-24 10:50:00,92.69,92.7,92.66,92.67,3400.0,71.9326,71.9404,71.9094,71.9171,3400.0
2014-07-24 10:55:00,92.65,92.68,92.61,92.65,15900.0,71.9016,71.9249,71.8706,71.9016,15900.0
2014-07-24 11:00:00,92.67,92.71,92.67,92.69,1900.0,71.9171,71.9482,71.9171,71.9326,1900.0
2014-07-24 11:05:00,92.68,92.73,92.67,92.73,3200.0,71.9249,71.9637,71.9171,71.9637,3200.0
2014-07-24 11:10:00,92.72,92.75,92.7,92.75,5500.0,71.9559,71.9792,71.9404,71.9792,5500.0
2014-07-24 11:15:00,92.74,92.74,92.68,92.69,4700.0,71.9714,71.9714,71.9249,71.9326,4700.0
2014-07-24 11:20:00,92.7,92.72,92.69,92.71,1800.0,71.9404,71.9559,71.9326,71.9482,1800.0
2014-07-24 11:25:00,92.7,92.72,92.68,92.68,5500.0,71.9404,71.9559,71.9249,71.9249,5500.0
2014-07-24 11:30:00,92.69,92.71,92.68,92.69,2800.0,71.9326,71.9482,71.9249,71.9326,2800.0
2014-07-24 11:35:00,92.68,92.69,92.65,92.66,4000.0,71.9249,71.9326,71.9016,71.9094,4000.0
2014-07-24 11:40:00,92.66,92.66,92.62,92.63,4000.0,71.9094,71.9094,71.8783,71.8861,4000.0
2014-07-24 11:45:00,92.63,92.65,92.63,92.64,600.0,71.8861,71.9016,71.8861,71.8938,600.0
2014-07-24 11:50:00,92.64,92.65,92.6,92.61,3300.0,71.8938,71.9016,71.8628,71.8706,3300.0
2014-07-24 11:55:00,92.62,92.62,92.59,92.59,7800.0,71.8783,71.8783,71.855,71.855,7800.0
2014-07-24 12:00:00,92.59,92.59,92.54,92.56,2300.0,71.855,71.855,71.8162,71.8318,2300.0
2014-07-24 12:05:00,92.56,92.56,92.5,92.5,3200.0,71.8318,71.8318,71.7852,71.7852,3200.0
2014-07-24 12:10:00,92.5,92.51,92.48,92.48,2800.0,71.7852,71.793,71.7697,71.7697,2800.0
2014-07-24 12:15:00,92.48,92.49,92.43,92.43,14500.0,71.7697,71.7774,71.7309,71.7309,14500.0
2014-07-24 12:20:00,92.43,92.43,92.41,92.41,2600.0,71.7309,71.7309,71.7153,71.7153,2600.0
2014-07-24 12:25:00,92.43,92.43,92.37,92.43,25000.0,71.7309,71.7309,71.6843,71.7309,25000.0
2014-07-24 12:30:00,92.42,92.49,92.42,92.44,3800.0,71.7231,71.7774,71.7231,71.7386,3800.0
2014-07-24 12:35:00,92.43,92.5,92.43,92.47,2300.0,71.7309,71.7852,71.7309,71.7619,2300.0
2014-07-24 12:40:00,92.47,92.49,92.45,92.46,800.0,71.7619,71.7774,71.7464,71.7541,800.0
2014-07-24 12:45:00,92.45,92.47,92.43,92.43,2600.0,71.7464,71.7619,71.7309,71.7309,2600.0
2014-07-24 12:50:00,92.41,92.42,92.33,92.37,3800.0,71.7153,71.7231,71.6533,71.6843,3800.0
2014-07-24 12:55:00,92.34,92.4,92.34,92.4,3100.0,71.661,71.7076,71.661,71.7076,3100.0
2014-07-24 13:00:00,92.41,92.43,92.39,92.39,1800.0,71.7153,71.7309,71.6998,71.6998,1800.0
2014-07-24 13:05:00,92.37,92.39,92.37,92.38,1700.0,71.6843,71.6998,71.6843,71.6921,1700.0
2014-07-24 13:10:00,92.36,92.38,92.36,92.36,1700.0,71.6765,71.6921,71.6765,71.6765,1700.0
2014-07-24 13:15:00,92.34,92.35,92.28,92.28,5100.0,71.661,71.6688,71.6145,71.6145,5100.0
2014-07-24 13:20:00,92.3,92.39,92.3,92.39,8800.0,71.63,71.6998,71.63,71.6998,8800.0
2014-07-24 13:25:00,92.4,92.42,92.37,92.4,3800.0,71.7076,71.7231,71.6843,71.7076,3800.0
2014-07-24 13:30:00,92.41,92.53,92.41,92.53,22500.0,71.7153,71.8085,71.7153,71.8085,22500.0
2014-07-24 13:35:00,92.53,92.55,92.52,92.53,3800.0,71.8085,71.824,71.8007,71.8085,3800.0
2014-07-24 13:40:00,92.54,92.56,92.54,92.55,3000.0,71.8162,71.8318,71.8162,71.824,3000.0
2014-07-24 13:45:00,92.53,92.53,92.45,92.47,4700.0,71.8085,71.8085,71.7464,71.7619,4700.0
2014-07-24 13:50:00,92.51,92.51,92.49,92.5,3500.0,71.793,71.793,71.7774,71.7852,3500.0
2014-07-24 13:55:00,92.5,92.54,92.5,92.54,4500.0,71.7852,71.8162,71.7852,71.8162,4500.0
2014-07-24 14:00:00,92.56,92.56,92.53,92.55,5500.0,71.8318,71.8318,71.8085,71.824,5500.0
2014-07-24 14:05:00,92.54,92.55,92.49,92.49,6900.0,71.8162,71.824,71.7774,71.7774,6900.0
2014-07-24 14:10:00,92.5,92.51,92.47,92.47,7200.0,71.7852,71.793,71.7619,71.7619,7200.0
2014-07-24 14:15:00,92.46,92.51,92.46,92.51,3800.0,71.7541,71.793,71.7541,71.793,3800.0
2014-07-24 14:20:00,92.51,92.53,92.49,92.51,4300.0,71.793,71.8085,71.7774,71.793,4300.0
2014-07-24 14:25:00,92.5,92.5,92.43,92.45,9400.0,71.7852,71.7852,71.7309,71.7464,9400.0
2014-07-24 14:30:00,92.46,92.48,92.43,92.46,6900.0,71.7541,71.7697,71.7309,71.7541,6900.0
2014-07-24 14:35:00,92.45,92.47,92.41,92.43,16100.0,71.7464,71.7619,71.7153,71.7309,16100.0
2014-07-24 14:40:00,92.4,92.49,92.39,92.46,9600.0,71.7076,71.7774,71.6998,71.7541,9600.0
2014-07-24 14:45:00,92.47,92.48,92.36,92.4,37700.0,71.7619,71.7697,71.6765,71.7076,37700.0
2014-07-24 14:50:00,92.41,92.41,92.38,92.39,10800.0,71.7153,71.7153,71.6921,71.6998,10800.0
2014-07-24 14:55:00,92.4,92.41,92.28,92.28,13900.0,71.7076,71.7153,71.6145,71.6145,13900.0
2014-07-24 15:00:00,92.29,92.35,92.27,92.33,17200.0,71.6222,71.6688,71.6067,71.6533,17200.0
2014-07-24 15:05:00,92.33,92.33,92.28,92.33,21400.0,71.6533,71.6533,71.6145,71.6533,21400.0
2014-07-24 15:10:00,92.34,92.37,92.31,92.36,28400.0,71.661,71.6843,71.6377,71.6765,28400.0
2014-07-24 15:15:00,92.36,92.44,92.36,92.38,18300.0,71.6765,71.7386,71.6765,71.6921,18300.0
2014-07-24 15:20:00,92.38,92.41,92.38,92.4,15100.0,71.6921,71.7153,71.6921,71.7076,15100.0
2014-07-24 15:25:00,92.4,92.41,92.38,92.38,20300.0,71.7076,71.7153,71.6921,71.6921,20300.0
2014-07-24 15:30:00,92.38,92.41,92.38,92.41,23100.0,71.6921,71.7153,71.6921,71.7153,23100.0
2014-07-24 15:35:00,92.41,92.41,92.36,92.39,35100.0,71.7153,71.7153,71.6765,71.6998,35100.0
2014-07-24 15:40:00,92.4,92.43,92.38,92.42,46300.0,71.7076,71.7309,71.6921,71.7231,46300.0
2014-07-24 15:45:00,92.42,92.43,92.38,92.39,35000.0,71.7231,71.7309,71.6921,71.6998,35000.0
2014-07-24 15:50:00,92.39,92.39,92.33,92.34,56100.0,71.6998,71.6998,71.6533,71.661,56100.0
2014-07-24 15:55:00,92.33,92.42,92.33,92.39,87100.0,71.6533,71.7231,71.6533,71.6998,87100.0
2014-07-25 09:30:00,92.24,92.46,92.11,92.27,24500.0,71.5834,71.7541,71.4825,71.6067,24500.0
2014-07-25 09:35:00,92.29,92.67,92.29,92.66,5500.0,71.6222,71.9171,71.6222,71.9094,5500.0
2014-07-25 09:40:00,92.67,92.73,92.53,92.68,27400.0,71.9171,71.9637,71.8085,71.9249,27400.0
2014-07-25 09:45:00,92.6,92.86,92.59,92.81,29600.0,71.8628,72.0646,71.855,72.0258,29600.0
2014-07-25 09:50:00,92.82,92.86,92.78,92.86,18200.0,72.0335,72.0646,72.0025,72.0646,18200.0
2014-07-25 09:55:00,92.86,92.89,92.81,92.83,12600.0,72.0646,72.0879,72.0258,72.0413,12600.0
2014-07-25 10:00:00,92.8,92.9,92.79,92.88,12700.0,72.018,72.0956,72.0102,72.0801,12700.0
2014-07-25 10:05:00,92.9,92.95,92.88,92.93,18500.0,72.0956,72.1344,72.0801,72.1189,18500.0
2014-07-25 10:10:00,92.94,92.95,92.87,92.88,4900.0,72.1267,72.1344,72.0723,72.0801,4900.0
2014-07-25 10:15:00,92.85,92.86,92.78,92.79,13600.0,72.0568,72.0646,72.0025,72.0102,13600.0
2014-07-25 10:20:00,92.75,92.82,92.68,92.78,7700.0,71.9792,72.0335,71.9249,72.0025,7700.0
2014-07-25 10:25:00,92.78,92.82,92.76,92.76,12900.0,72.0025,72.0335,71.987,71.987,12900.0
2014-07-25 10:30:00,92.75,92.77,92.75,92.76,2600.0,71.9792,71.9947,71.9792,71.987,2600.0
2014-07-25 10:35:00,92.76,92.77,92.7,92.7,7200.0,71.987,71.9947,71.9404,71.9404,7200.0
2014-07-25 10:40:00,92.69,92.71,92.61,92.62,4700.0,71.9326,71.9482,71.8706,71.8783,4700.0
2014-07-25 10:45:00,92.61,92.75,92.61,92.72,6000.0,71.8706,71.9792,71.8706,71.9559,6000.0
2014-07-25 10:50:00,92.74,92.8,92.73,92.76,8000.0,71.9714,72.018,71.9637,71.987,8000.0
2014-07-25 10:55:00,92.74,92.83,92.71,92.79,16900.0,71.9714,72.0413,71.9482,72.0102,16900.0
2014-07-25 11:00:00,92.79,92.79,92.68,92.72,16000.0,72.0102,72.0102,71.9249,71.9559,16000.0
2014-07-25 11:05:00,92.78,92.84,92.75,92.8,18200.0,72.0025,72.049,71.9792,72.018,18200.0
2014-07-25 11:10:00,92.8,92.83,92.78,92.8,7000.0,72.018,72.0413,72.0025,72.018,7000.0
2014-07-25 11:15:00,92.78,92.79,92.71,92.72,4700.0,72.0025,72.0102,71.9482,71.9559,4700.0
2014-07-25 11:20:00,92.73,92.73,92.57,92.59,7800.0,71.9637,71.9637,71.8395,71.855,7800.0
2014-07-25 11:25:00,92.58,92.59,92.53,92.53,5500.0,71.8473,71.855,71.8085,71.8085,5500.0
2014-07-25 11:30:00,92.55,92.63,92.54,92.56,6100.0,71.824,71.8861,71.8162,71.8318,6100.0
2014-07-25 11:35:00,92.55,92.58,92.53,92.54,4000.0,71.824,71.8473,71.8085,71.8162,4000.0
2014-07-25 11:40:00,92.54,92.6,92.54,92.59,1900.0,71.8162,71.8628,71.8162,71.855,1900.0
2014-07-25 11:45:00,92.59,92.63,92.59,92.59,1900.0,71.855,71.8861,71.855,71.855,1900.0
2014-07-25 11:50:00,92.58,92.64,92.57,92.64,1700.0,71.8473,71.8938,71.8395,71.8938,1700.0
2014-07-25 11:55:00,92.65,92.66,92.61,92.66,3500.0,71.9016,71.9094,71.8706,71.9094,3500.0
2014-07-25 12:00:00,92.67,92.7,92.64,92.67,6900.0,71.9171,71.9404,71.8938,71.9171,6900.0
2014-07-25 12:05:00,92.66,92.72,92.66,92.71,1700.0,71.9094,71.9559,71.9094,71.9482,1700.0
2014-07-25 12:10:00,92.73,92.76,92.73,92.76,2200.0,71.9637,71.987,71.9637,71.987,2200.0
2014-07-25 12:15:00,92.75,92.76,92.65,92.66,5700.0,71.9792,71.987,71.9016,71.9094,5700.0
2014-07-25 12:20:00,92.65,92.66,92.59,92.61,2700.0,71.9016,71.9094,71.855,71.8706,2700.0
2014-07-25 12:25:00,92.63,92.63,92.58,92.58,4100.0,71.8861,71.8861,71.8473,71.8473,4100.0
2014-07-25 12:30:00,92.59,92.6,92.56,92.56,2400.0,71.855,71.8628,71.8318,71.8318,2400.0
2014-07-25 12:35:00,92.56,92.56,92.5,92.5,3300.0,71.8318,71.8318,71.7852,71.7852,3300.0
2014-07-25 12:40:00,92.51,92.54,92.51,92.51,2100.0,71.793,71.8162,71.793,71.793,2100.0
2014-07-25 12:45:00,92.51,92.54,92.51,92.52,4400.0,71.793,71.8162,71.793,71.8007,4400.0
2014-07-25 12:50:00,92.53,92.53,92.46,92.47,1600.0,71.8085,71.8085,71.7541,71.7619,1600.0
2014-07-25 12:55:00,92.44,92.47,92.43,92.46,3200.0,71.7386,71.7619,71.7309,71.7541,3200.0
2014-07-25 13:00:00,92.46,92.47,92.44,92.46,4600.0,71.7541,71.7619,71.7386,71.7541,4600.0
2014-07-25 13:05:00,92.47,92.5,92.43,92.46,9000.0,71.7619,71.7852,71.7309,71.7541,9000.0
2014-07-25 13:10:00,92.45,92.47,92.43,92.45,3200.0,71.7464,71.7619,71.7309,71.7464,3200.0
2014-07-25 13:15:00,92.44,92.45,92.41,92.41,1900.0,71.7386,71.7464,71.7153,71.7153,1900.0
2014-07-25 13:20:00,92.41,92.42,92.38,92.38,2900.0,71.7153,71.7231,71.6921,71.6921,2900.0
2014-07-25 13:25:00,92.39,92.43,92.39,92.4,3500.0,71.6998,71.7309,71.6998,71.7076,3500.0
2014-07-25 13:30:00,92.41,92.41,92.3,92.31,3700.0,71.7153,71.7153,71.63,71.6377,3700.0
2014-07-25 13:35:00,92.31,92.33,92.28,92.29,4000.0,71.6377,71.6533,71.6145,71.6222,4000.0
2014-07-25 13:40:00,92.28,92.32,92.28,92.3,3400.0,71.6145,71.6455,71.6145,71.63,3400.0
2014-07-25 13:45:00,92.3,92.31,92.25,92.25,3400.0,71.63,71.6377,71.5912,71.5912,3400.0
2014-07-25 13:50:00,92.26,92.27,92.19,92.21,5400.0,71.5989,71.6067,71.5446,71.5601,5400.0
2014-07-25 13:55:00,92.2,92.25,92.19,92.19,5300.0,71.5524,71.5912,71.5446,71.5446,5300.0
2014-07-25 14:00:00,92.19,92.19,92.13,92.16,3500.0,71.5446,71.5446,71.498,71.5213,3500.0
2014-07-25 14:05:00,92.15,92.18,92.14,92.18,4400.0,71.5136,71.5369,71.5058,71.5369,4400.0
2014-07-25 14:10:00,92.18,92.19,92.16,92.18,4900.0,71.5369,71.5446,71.5213,71.5369,4900.0
2014-07-25 14:15:00,92.18,92.29,92.18,92.28,4800.0,71.5369,71.6222,71.5369,71.6145,4800.0
2014-07-25 14:20:00,92.28,92.29,92.25,92.25,3400.0,71.6145,71.6222,71.5912,71.5912,3400.0
2014-07-25 14:25:00,92.25,92.31,92.25,92.31,6400.0,71.5912,71.6377,71.5912,71.6377,6400.0
2014-07-25 14:30:00,92.31,92.32,92.25,92.25,7000.0,71.6377,71.6455,71.5912,71.5912,7000.0
2014-07-25 14:35:00,92.26,92.29,92.24,92.29,5800.0,71.5989,71.6222,71.5834,71.6222,5800.0
2014-07-25 14:40:00,92.29,92.31,92.28,92.31,4000.0,71.6222,71.6377,71.6145,71.6377,4000.0
2014-07-25 14:45:00,92.31,92.35,92.3,92.32,4600.0,71.6377,71.6688,71.63,71.6455,4600.0
2014-07-25 14:50:00,92.33,92.34,92.27,92.3,8700.0,71.6533,71.661,71.6067,71.63,8700.0
2014-07-25 14:55:00,92.29,92.37,92.29,92.37,9200.0,71.6222,71.6843,71.6222,71.6843,9200.0
2014-07-25 15:00:00,92.36,92.38,92.25,92.26,12600.0,71.6765,71.6921,71.5912,71.5989,12600.0
2014-07-25 15:05:00,92.25,92.27,92.22,92.26,8500.0,71.5912,71.6067,71.5679,71.5989,8500.0
2014-07-25 15:10:00,92.27,92.32,92.24,92.24,7200.0,71.6067,71.6455,71.5834,71.5834,7200.0
2014-07-25 15:15:00,92.24,92.25,92.22,92.23,5200.0,71.5834,71.5912,71.5679,71.5757,5200.0
2014-07-25 15:20:00,92.23,92.28,92.2,92.22,8500.0,71.5757,71.6145,71.5524,71.5679,8500.0
2014-07-25 15:25:00,92.22,92.23,92.18,92.19,8600.0,71.5679,71.5757,71.5369,71.5446,8600.0
2014-07-25 15:30:00,92.2,92.2,92.16,92.18,10700.0,71.5524,71.5524,71.5213,71.5369,10700.0
2014-07-25 15:35:00,92.18,92.26,92.17,92.2,11600.0,71.5369,71.5989,71.5291,71.5524,11600.0
2014-07-25 15:40:00,92.2,92.33,92.2,92.29,21900.0,71.5524,71.6533,71.5524,71.6222,21900.0
2014-07-25 15:45:00,92.28,92.31,92.25,92.31,26900.0,71.6145,71.6377,71.5912,71.6377,26900.0
2014-07-25 15:50:00,92.31,92.32,92.25,92.28,34800.0,71.6377,71.6455,71.5912,71.6145,34800.0
2014-07-25 15:55:00,92.28,92.29,92.19,92.21,63300.0,71.6145,71.6222,71.5446,71.5601,63300.0
2014-07-28 09:30:00,92.45,92.48,92.01,92.44,24200.0,71.7464,71.7697,71.4049,71.7386,24200.0
2014-07-28 09:35:00,92.47,92.7,92.44,92.57,23300.0,71.7619,71.9404,71.7386,71.8395,23300.0
2014-07-28 09:40:00,92.57,92.68,92.49,92.49,31300.0,71.8395,71.9249,71.7774,71.7774,31300.0
2014-07-28 09:45:00,92.45,92.51,92.37,92.47,26800.0,71.7464,71.793,71.6843,71.7619,26800.0
2014-07-28 09:50:00,92.52,92.52,92.38,92.49,6200.0,71.8007,71.8007,71.6921,71.7774,6200.0
2014-07-28 09:55:00,92.45,92.58,92.39,92.48,12100.0,71.7464,71.8473,71.6998,71.7697,12100.0
2014-07-28 10:00:00,92.43,92.51,92.3,92.37,5300.0,71.7309,71.793,71.63,71.6843,5300.0
2014-07-28 10:05:00,92.4,92.47,92.35,92.36,8100.0,71.7076,71.7619,71.6688,71.6765,8100.0
2014-07-28 10:10:00,92.36,92.47,92.35,92.44,27300.0,71.6765,71.7619,71.6688,71.7386,27300.0
2014-07-28 10:15:00,92.43,92.48,92.37,92.44,12600.0,71.7309,71.7697,71.6843,71.7386,12600.0
2014-07-28 10:20:00,92.44,92.49,92.38,92.49,7200.0,71.7386,71.7774,71.6921,71.7774,7200.0
2014-07-28 10:25:00,92.5,92.63,92.5,92.58,8300.0,71.7852,71.8861,71.7852,71.8473,8300.0
2014-07-28 10:30:00,92.57,92.57,92.44,92.44,4600.0,71.8395,71.8395,71.7386,71.7386,4600.0
2014-07-28 10:35:00,92.41,92.41,92.38,92.38,4700.0,71.7153,71.7153,71.6921,71.6921,4700.0
2014-07-28 10:40:00,92.39,92.4,92.34,92.36,9400.0,71.6998,71.7076,71.661,71.6765,9400.0
2014-07-28 10:45:00,92.35,92.45,92.35,92.4,6500.0,71.6688,71.7464,71.6688,71.7076,6500.0
2014-07-28 10:50:00,92.42,92.45,92.4,92.44,8200.0,71.7231,71.7464,71.7076,71.7386,8200.0
2014-07-28 10:55:00,92.43,92.5,92.41,92.5,7000.0,71.7309,71.7852,71.7153,71.7852,7000.0
2014-07-28 11:00:00,92.49,92.5,92.42,92.49,5500.0,71.7774,71.7852,71.7231,71.7774,5500.0
2014-07-28 11:05:00,92.51,92.63,92.51,92.57,8100.0,71.793,71.8861,71.793,71.8395,8100.0
2014-07-28 11:10:00,92.56,92.59,92.5,92.54,12900.0,71.8318,71.855,71.7852,71.8162,12900.0
2014-07-28 11:15:00,92.53,92.57,92.48,92.57,8400.0,71.8085,71.8395,71.7697,71.8395,8400.0
2014-07-28 11:20:00,92.57,92.63,92.57,92.6,15200.0,71.8395,71.8861,71.8395,71.8628,15200.0
2014-07-28 11:25:00,92.6,92.6,92.53,92.56,12800.0,71.8628,71.8628,71.8085,71.8318,12800.0
2014-07-28 11:30:00,92.56,92.7,92.56,92.67,8900.0,71.8318,71.9404,71.8318,71.9171,8900.0
2014-07-28 11:35:00,92.66,92.67,92.59,92.64,9300.0,71.9094,71.9171,71.855,71.8938,9300.0
2014-07-28 11:40:00,92.65,92.7,92.62,92.67,13600.0,71.9016,71.9404,71.8783,71.9171,13600.0
2014-07-28 11:45:00,92.67,92.67,92.59,92.64,5800.0,71.9171,71.9171,71.855,71.8938,5800.0
2014-07-28 11:50:00,92.65,92.71,92.65,92.71,2100.0,71.9016,71.9482,71.9016,71.9482,2100.0
2014-07-28 11:55:00,92.7,92.73,92.67,92.71,6500.0,71.9404,71.9637,71.9171,71.9482,6500.0
2014-07-28 12:00:00,92.7,92.7,92.64,92.65,2100.0,71.9404,71.9404,71.8938,71.9016,2100.0
2014-07-28 12:05:00,92.65,92.68,92.63,92.68,2800.0,71.9016,71.9249,71.8861,71.9249,2800.0
2014-07-28 12:10:00,92.68,92.68,92.61,92.62,7900.0,71.9249,71.9249,71.8706,71.8783,7900.0
2014-07-28 12:15:00,92.61,92.61,92.57,92.57,4600.0,71.8706,71.8706,71.8395,71.8395,4600.0
2014-07-28 12:20:00,92.56,92.62,92.55,92.62,3200.0,71.8318,71.8783,71.824,71.8783,3200.0
2014-07-28 12:25:00,92.62,92.66,92.58,92.58,4700.0,71.8783,71.9094,71.8473,71.8473,4700.0
2014-07-28 12:30:00,92.56,92.63,92.56,92.62,2800.0,71.8318,71.8861,71.8318,71.8783,2800.0
2014-07-28 12:35:00,92.63,92.65,92.61,92.61,4000.0,71.8861,71.9016,71.8706,71.8706,4000.0
2014-07-28 12:40:00,92.61,92.66,92.58,92.65,4300.0,71.8706,71.9094,71.8473,71.9016,4300.0
2014-07-28 12:45:00,92.65,92.71,92.65,92.71,1800.0,71.9016,71.9482,71.9016,71.9482,1800.0
2014-07-28 12:50:00,92.7,92.76,92.7,92.76,7200.0,71.9404,71.987,71.9404,71.987,7200.0
2014-07-28 12:55:00,92.76,92.76,92.72,92.73,3900.0,71.987,71.987,71.9559,71.9637,3900.0
2014-07-28 13:00:00,92.73,92.75,92.69,92.7,5100.0,71.9637,71.9792,71.9326,71.9404,5100.0
2014-07-28 13:05:00,92.7,92.72,92.68,92.68,4900.0,71.9404,71.9559,71.9249,71.9249,4900.0
2014-07-28 13:10:00,92.69,92.75,92.69,92.75,10100.0,71.9326,71.9792,71.9326,71.9792,10100.0
2014-07-28 13:15:00,92.75,92.78,92.73,92.78,5600.0,71.9792,72.0025,71.9637,72.0025,5600.0
2014-07-28 13:20:00,92.78,92.81,92.75,92.8,20000.0,72.0025,72.0258,71.9792,72.018,20000.0
2014-07-28 13:25:00,92.79,92.8,92.75,92.76,16600.0,72.0102,72.018,71.9792,71.987,16600.0
2014-07-28 13:30:00,92.76,92.8,92.75,92.76,32300.0,71.987,72.018,71.9792,71.987,32300.0
2014-07-28 13:35:00,92.78,92.86,92.72,92.73,127200.0,72.0025,72.0646,71.9559,71.9637,127200.0
2014-07-28 13:40:00,92.74,92.79,92.72,92.73,22300.0,71.9714,72.0102,71.9559,71.9637,22300.0
2014-07-28 13:45:00,92.74,92.78,92.73,92.76,11600.0,71.9714,72.0025,71.9637,71.987,11600.0
2014-07-28 13:50:00,92.76,92.77,92.73,92.74,11400.0,71.987,71.9947,71.9637,71.9714,11400.0
2014-07-28 13:55:00,92.74,92.78,92.73,92.75,7300.0,71.9714,72.0025,71.9637,71.9792,7300.0
2014-07-28 14:00:00,92.75,92.77,92.69,92.71,20300.0,71.9792,71.9947,71.9326,71.9482,20300.0
2014-07-28 14:05:00,92.7,92.74,92.69,92.73,69400.0,71.9404,71.9714,71.9326,71.9637,69400.0
2014-07-28 14:10:00,92.72,92.73,92.69,92.7,13200.0,71.9559,71.9637,71.9326,71.9404,13200.0
2014-07-28 14:15:00,92.71,92.74,92.65,92.66,8600.0,71.9482,71.9714,71.9016,71.9094,8600.0
2014-07-28 14:20:00,92.66,92.66,92.63,92.64,6500.0,71.9094,71.9094,71.8861,71.8938,6500.0
2014-07-28 14:25:00,92.64,92.67,92.64,92.65,9200.0,71.8938,71.9171,71.8938,71.9016,9200.0
2014-07-28 14:30:00,92.66,92.69,92.65,92.65,11300.0,71.9094,71.9326,71.9016,71.9016,11300.0
2014-07-28 14:35:00,92.65,92.66,92.61,92.64,10700.0,71.9016,71.9094,71.8706,71.8938,10700.0
2014-07-28 14:40:00,92.64,92.66,92.59,92.6,9700.0,71.8938,71.9094,71.855,71.8628,9700.0
2014-07-28 14:45:00,92.6,92.68,92.6,92.66,8700.0,71.8628,71.9249,71.8628,71.9094,8700.0
2014-07-28 14:50:00,92.66,92.72,92.66,92.72,9800.0,71.9094,71.9559,71.9094,71.9559,9800.0
2014-07-28 14:55:00,92.73,92.8,92.73,92.76,8900.0,71.9637,72.018,71.9637,71.987,8900.0
2014-07-28 15:00:00,92.78,92.81,92.73,92.73,18600.0,72.0025,72.0258,71.9637,71.9637,18600.0
2014-07-28 15:05:00,92.74,92.75,92.69,92.72,15200.0,71.9714,71.9792,71.9326,71.9559,15200.0
2014-07-28 15:10:00,92.71,92.73,92.68,92.69,9600.0,71.9482,71.9637,71.9249,71.9326,9600.0
2014-07-28 15:15:00,92.69,92.71,92.67,92.68,67300.0,71.9326,71.9482,71.9171,71.9249,67300.0
2014-07-28 15:20:00,92.67,92.68,92.57,92.58,34700.0,71.9171,71.9249,71.8395,71.8473,34700.0
2014-07-28 15:25:00,92.58,92.58,92.51,92.52,30000.0,71.8473,71.8473,71.793,71.8007,30000.0
2014-07-28 15:30:00,92.52,92.52,92.45,92.48,59600.0,71.8007,71.8007,71.7464,71.7697,59600.0
2014-07-28 15:35:00,92.48,92.57,92.46,92.5,51800.0,71.7697,71.8395,71.7541,71.7852,51800.0
2014-07-28 15:40:00,92.5,92.51,92.44,92.45,40900.0,71.7852,71.793,71.7386,71.7464,40900.0
2014-07-28 15:45:00,92.45,92.56,92.39,92.4,77400.0,71.7464,71.8318,71.6998,71.7076,77400.0
2014-07-28 15:50:00,92.39,92.47,92.34,92.35,67500.0,71.6998,71.7619,71.661,71.6688,67500.0
2014-07-28 15:55:00,92.34,92.42,92.33,92.4,120800.0,71.661,71.7231,71.6533,71.7076,120800.0
2014-07-29 09:30:00,92.51,92.67,92.27,92.43,36600.0,71.793,71.9171,71.6067,71.7309,36600.0
2014-07-29 09:35:00,92.42,92.46,92.32,92.43,55800.0,71.7231,71.7541,71.6455,71.7309,55800.0
2014-07-29 09:40:00,92.43,92.55,92.41,92.46,45700.0,71.7309,71.824,71.7153,71.7541,45700.0
2014-07-29 09:45:00,92.46,92.56,92.43,92.44,13700.0,71.7541,71.8318,71.7309,71.7386,13700.0
2014-07-29 09:50:00,92.44,92.72,92.44,92.7,15800.0,71.7386,71.9559,71.7386,71.9404,15800.0
2014-07-29 09:55:00,92.69,92.83,92.59,92.59,13600.0,71.9326,72.0413,71.855,71.855,13600.0
2014-07-29 10:00:00,92.65,92.83,92.54,92.79,20800.0,71.9016,72.0413,71.8162,72.0102,20800.0
2014-07-29 10:05:00,92.8,92.9,92.74,92.86,11300.0,72.018,72.0956,71.9714,72.0646,11300.0
2014-07-29 10:10:00,92.87,92.99,92.85,92.98,13200.0,72.0723,72.1655,72.0568,72.1577,13200.0
2014-07-29 10:15:00,92.98,93.03,92.94,93.0,12600.0,72.1577,72.1965,72.1267,72.1732,12600.0
2014-07-29 10:20:00,92.98,93.04,92.94,92.98,10000.0,72.1577,72.2043,72.1267,72.1577,10000.0
2014-07-29 10:25:00,92.97,93.03,92.96,93.03,7700.0,72.1499,72.1965,72.1422,72.1965,7700.0
2014-07-29 10:30:00,93.03,93.14,93.01,93.14,12000.0,72.1965,72.2819,72.181,72.2819,12000.0
2014-07-29 10:35:00,93.13,93.13,93.07,93.11,5600.0,72.2741,72.2741,72.2275,72.2586,5600.0
2014-07-29 10:40:00,93.09,93.17,93.08,93.15,18700.0,72.2431,72.3051,72.2353,72.2896,18700.0
2014-07-29 10:45:00,93.16,93.2,93.06,93.07,12800.0,72.2974,72.3284,72.2198,72.2275,12800.0
2014-07-29 10:50:00,93.06,93.07,93.0,93.03,11400.0,72.2198,72.2275,72.1732,72.1965,11400.0
2014-07-29 10:55:00,93.03,93.04,92.93,92.93,81400.0,72.1965,72.2043,72.1189,72.1189,81400.0
2014-07-29 11:00:00,92.95,92.95,92.72,92.72,11000.0,72.1344,72.1344,71.9559,71.9559,11000.0
2014-07-29 11:05:00,92.71,92.73,92.63,92.66,8900.0,71.9482,71.9637,71.8861,71.9094,8900.0
2014-07-29 11:10:00,92.66,92.66,92.58,92.6,15700.0,71.9094,71.9094,71.8473,71.8628,15700.0
2014-07-29 11:15:00,92.61,92.65,92.6,92.63,8000.0,71.8706,71.9016,71.8628,71.8861,8000.0
2014-07-29 11:20:00,92.63,92.63,92.59,92.6,10100.0,71.8861,71.8861,71.855,71.8628,10100.0
2014-07-29 11:25:00,92.6,92.64,92.52,92.54,10400.0,71.8628,71.8938,71.8007,71.8162,10400.0
2014-07-29 11:30:00,92.54,92.54,92.47,92.5,25200.0,71.8162,71.8162,71.7619,71.7852,25200.0
2014-07-29 11:35:00,92.51,92.51,92.42,92.43,13200.0,71.793,71.793,71.7231,71.7309,13200.0
2014-07-29 11:40:00,92.43,92.45,92.42,92.45,3700.0,71.7309,71.7464,71.7231,71.7464,3700.0
2014-07-29 11:45:00,92.44,92.51,92.43,92.45,10400.0,71.7386,71.793,71.7309,71.7464,10400.0
2014-07-29 11:50:00,92.45,92.45,92.38,92.4,21800.0,71.7464,71.7464,71.6921,71.7076,21800.0
2014-07-29 11:55:00,92.43,92.46,92.37,92.4,34200.0,71.7309,71.7541,71.6843,71.7076,34200.0
2014-07-29 12:00:00,92.4,92.48,92.38,92.43,59100.0,71.7076,71.7697,71.6921,71.7309,59100.0
2014-07-29 12:05:00,92.43,92.5,92.41,92.49,14000.0,71.7309,71.7852,71.7153,71.7774,14000.0
2014-07-29 12:10:00,92.49,92.61,92.49,92.56,10900.0,71.7774,71.8706,71.7774,71.8318,10900.0
2014-07-29 12:15:00,92.59,92.59,92.52,92.53,5000.0,71.855,71.855,71.8007,71.8085,5000.0
2014-07-29 12:20:00,92.54,92.56,92.49,92.53,9600.0,71.8162,71.8318,71.7774,71.8085,9600.0
2014-07-29 12:25:00,92.52,92.58,92.52,92.57,7400.0,71.8007,71.8473,71.8007,71.8395,7400.0
2014-07-29 12:30:00,92.56,92.65,92.51,92.64,9000.0,71.8318,71.9016,71.793,71.8938,9000.0
2014-07-29 12:35:00,92.64,92.71,92.62,92.71,7600.0,71.8938,71.9482,71.8783,71.9482,7600.0
2014-07-29 12:40:00,92.71,92.72,92.69,92.7,7900.0,71.9482,71.9559,71.9326,71.9404,7900.0
2014-07-29 12:45:00,92.7,92.71,92.66,92.66,8100.0,71.9404,71.9482,71.9094,71.9094,8100.0
2014-07-29 12:50:00,92.66,92.7,92.63,92.64,4700.0,71.9094,71.9404,71.8861,71.8938,4700.0
2014-07-29 12:55:00,92.63,92.71,92.63,92.7,5400.0,71.8861,71.9482,71.8861,71.9404,5400.0
2014-07-29 13:00:00,92.69,92.73,92.66,92.67,9800.0,71.9326,71.9637,71.9094,71.9171,9800.0
2014-07-29 13:05:00,92.66,92.73,92.66,92.7,13100.0,71.9094,71.9637,71.9094,71.9404,13100.0
2014-07-29 13:10:00,92.7,92.7,92.61,92.63,5600.0,71.9404,71.9404,71.8706,71.8861,5600.0
2014-07-29 13:15:00,92.61,92.7,92.58,92.69,10900.0,71.8706,71.9404,71.8473,71.9326,10900.0
2014-07-29 13:20:00,92.68,92.72,92.66,92.7,7600.0,71.9249,71.9559,71.9094,71.9404,7600.0
2014-07-29 13:25:00,92.7,92.7,92.67,92.68,4100.0,71.9404,71.9404,71.9171,71.9249,4100.0
2014-07-29 13:30:00,92.69,92.7,92.66,92.66,5700.0,71.9326,71.9404,71.9094,71.9094,5700.0
2014-07-29 13:35:00,92.68,92.71,92.65,92.69,6400.0,71.9249,71.9482,71.9016,71.9326,6400.0
2014-07-29 13:40:00,92.7,92.72,92.68,92.69,14700.0,71.9404,71.9559,71.9249,71.9326,14700.0
2014-07-29 13:45:00,92.68,92.7,92.67,92.7,12500.0,71.9249,71.9404,71.9171,71.9404,12500.0
2014-07-29 13:50:00,92.7,92.7,92.68,92.7,10400.0,71.9404,71.9404,71.9249,71.9404,10400.0
2014-07-29 13:55:00,92.69,92.7,92.67,92.68,4700.0,71.9326,71.9404,71.9171,71.9249,4700.0
2014-07-29 14:00:00,92.67,92.7,92.67,92.69,16200.0,71.9171,71.9404,71.9171,71.9326,16200.0
2014-07-29 14:05:00,92.69,92.7,92.67,92.69,9000.0,71.9326,71.9404,71.9171,71.9326,9000.0
2014-07-29 14:10:00,92.69,92.7,92.66,92.7,7100.0,71.9326,71.9404,71.9094,71.9404,7100.0
2014-07-29 14:15:00,92.7,92.71,92.61,92.61,15400.0,71.9404,71.9482,71.8706,71.8706,15400.0
2014-07-29 14:20:00,92.62,92.62,92.44,92.44,5500.0,71.8783,71.8783,71.7386,71.7386,5500.0
2014-07-29 14:25:00,92.46,92.47,92.36,92.46,18800.0,71.7541,71.7619,71.6765,71.7541,18800.0
2014-07-29 14:30:00,92.47,92.51,92.46,92.51,4500.0,71.7619,71.793,71.7541,71.793,4500.0
2014-07-29 14:35:00,92.51,92.53,92.44,92.5,15000.0,71.793,71.8085,71.7386,71.7852,15000.0
2014-07-29 14:40:00,92.51,92.55,92.5,92.53,6400.0,71.793,71.824,71.7852,71.8085,6400.0
2014-07-29 14:45:00,92.5,92.54,92.44,92.51,13100.0,71.7852,71.8162,71.7386,71.793,13100.0
2014-07-29 14:50:00,92.52,92.52,92.47,92.49,6600.0,71.8007,71.8007,71.7619,71.7774,6600.0
2014-07-29 14:55:00,92.49,92.5,92.48,92.48,4800.0,71.7774,71.7852,71.7697,71.7697,4800.0
2014-07-29 15:00:00,92.46,92.49,92.4,92.47,19400.0,71.7541,71.7774,71.7076,71.7619,19400.0
2014-07-29 15:05:00,92.49,92.5,92.46,92.49,9600.0,71.7774,71.7852,71.7541,71.7774,9600.0
2014-07-29 15:10:00,92.49,92.49,92.4,92.46,11200.0,71.7774,71.7774,71.7076,71.7541,11200.0
2014-07-29 15:15:00,92.46,92.47,92.34,92.34,33600.0,71.7541,71.7619,71.661,71.661,33600.0
2014-07-29 15:20:00,92.35,92.37,92.24,92.24,17700.0,71.6688,71.6843,71.5834,71.5834,17700.0
2014-07-29 15:25:00,92.23,92.27,92.19,92.21,15700.0,71.5757,71.6067,71.5446,71.5601,15700.0
2014-07-29 15:30:00,92.2,92.24,92.12,92.24,34700.0,71.5524,71.5834,71.4903,71.5834,34700.0
2014-07-29 15:35:00,92.23,92.34,92.19,92.31,29300.0,71.5757,71.661,71.5446,71.6377,29300.0
2014-07-29 15:40:00,92.3,92.36,92.28,92.34,72400.0,71.63,71.6765,71.6145,71.661,72400.0
2014-07-29 15:45:00,92.34,92.45,92.33,92.42,81000.0,71.661,71.7464,71.6533,71.7231,81000.0
2014-07-29 15:50:00,92.41,92.48,92.35,92.47,69300.0,71.7153,71.7697,71.6688,71.7619,69300.0
2014-07-29 15:55:00,92.46,92.46,92.34,92.37,98700.0,71.7541,71.7541,71.661,71.6843,98700.0
2014-07-30 09:30:00,93.57,97.56,93.57,96.57,155300.0,72.6156,75.712,72.6156,74.9437,155300.0
2014-07-30 09:35:00,96.43,96.73,95.81,96.17,80600.0,74.8351,75.0679,74.3539,74.6333,80600.0
2014-07-30 09:40:00,96.17,96.21,95.26,95.39,78900.0,74.6333,74.6644,73.9271,74.028,78900.0
2014-07-30 09:45:00,95.42,95.51,94.75,94.79,58600.0,74.0513,74.1211,73.5313,73.5624,58600.0
2014-07-30 09:50:00,94.81,94.82,94.41,94.63,55900.0,73.5779,73.5856,73.2675,73.4382,55900.0
2014-07-30 09:55:00,94.67,94.98,94.6,94.93,24700.0,73.4692,73.7098,73.4149,73.671,24700.0
2014-07-30 10:00:00,94.94,94.98,94.66,94.98,20000.0,73.6788,73.7098,73.4615,73.7098,20000.0
2014-07-30 10:05:00,94.99,95.01,94.81,94.97,21600.0,73.7176,73.7331,73.5779,73.702,21600.0
2014-07-30 10:10:00,94.9,95.26,94.9,95.13,74600.0,73.6477,73.9271,73.6477,73.8262,74600.0
2014-07-30 10:15:00,95.11,95.29,95.03,95.23,54900.0,73.8107,73.9504,73.7486,73.9038,54900.0
2014-07-30 10:20:00,95.24,95.28,94.68,95.04,96400.0,73.9116,73.9426,73.477,73.7564,96400.0
2014-07-30 10:25:00,95.04,95.37,95.01,95.29,41300.0,73.7564,74.0125,73.7331,73.9504,41300.0
2014-07-30 10:30:00,95.29,95.42,95.22,95.24,132800.0,73.9504,74.0513,73.8961,73.9116,132800.0
2014-07-30 10:35:00,95.25,95.33,95.24,95.27,37200.0,73.9193,73.9814,73.9116,73.9349,37200.0
2014-07-30 10:40:00,95.26,95.32,95.23,95.23,30000.0,73.9271,73.9737,73.9038,73.9038,30000.0
2014-07-30 10:45:00,95.23,95.4,95.19,95.4,26300.0,73.9038,74.0358,73.8728,74.0358,26300.0
2014-07-30 10:50:00,95.37,95.41,95.32,95.37,12200.0,74.0125,74.0435,73.9737,74.0125,12200.0
2014-07-30 10:55:00,95.36,95.38,95.23,95.25,24000.0,74.0047,74.0202,73.9038,73.9193,24000.0
2014-07-30 11:00:00,95.26,95.28,95.19,95.23,28900.0,73.9271,73.9426,73.8728,73.9038,28900.0
2014-07-30 11:05:00,95.23,95.26,95.0,95.04,31600.0,73.9038,73.9271,73.7253,73.7564,31600.0
2014-07-30 11:10:00,95.03,95.27,95.03,95.27,18500.0,73.7486,73.9349,73.7486,73.9349,18500.0
2014-07-30 11:15:00,95.27,95.48,95.27,95.45,13200.0,73.9349,74.0978,73.9349,74.0746,13200.0
2014-07-30 11:20:00,95.45,95.48,95.39,95.42,16900.0,74.0746,74.0978,74.028,74.0513,16900.0
2014-07-30 11:25:00,95.42,95.59,95.39,95.52,18800.0,74.0513,74.1832,74.028,74.1289,18800.0
2014-07-30 11:30:00,95.51,95.66,95.47,95.65,16700.0,74.1211,74.2375,74.0901,74.2298,16700.0
2014-07-30 11:35:00,95.64,95.71,95.6,95.68,32000.0,74.222,74.2763,74.191,74.253,32000.0
2014-07-30 11:40:00,95.68,95.71,95.63,95.66,9300.0,74.253,74.2763,74.2142,74.2375,9300.0
2014-07-30 11:45:00,95.66,95.73,95.61,95.64,39500.0,74.2375,74.2919,74.1987,74.222,39500.0
2014-07-30 11:50:00,95.65,95.71,95.62,95.68,46200.0,74.2298,74.2763,74.2065,74.253,46200.0
2014-07-30 11:55:00,95.69,95.69,95.4,95.44,27400.0,74.2608,74.2608,74.0358,74.0668,27400.0
2014-07-30 12:00:00,95.45,95.47,95.41,95.44,17300.0,74.0746,74.0901,74.0435,74.0668,17300.0
2014-07-30 12:05:00,95.44,95.45,95.36,95.4,18900.0,74.0668,74.0746,74.0047,74.0358,18900.0
2014-07-30 12:10:00,95.4,95.59,95.4,95.53,17200.0,74.0358,74.1832,74.0358,74.1366,17200.0
2014-07-30 12:15:00,95.52,95.71,95.52,95.7,10100.0,74.1289,74.2763,74.1289,74.2686,10100.0
2014-07-30 12:20:00,95.7,95.87,95.66,95.84,17600.0,74.2686,74.4005,74.2375,74.3772,17600.0
2014-07-30 12:25:00,95.82,95.84,95.68,95.71,16100.0,74.3617,74.3772,74.253,74.2763,16100.0
2014-07-30 12:30:00,95.72,95.73,95.66,95.73,15500.0,74.2841,74.2919,74.2375,74.2919,15500.0
2014-07-30 12:35:00,95.73,95.87,95.72,95.86,18000.0,74.2919,74.4005,74.2841,74.3927,18000.0
2014-07-30 12:40:00,95.83,95.88,95.76,95.82,22600.0,74.3695,74.4083,74.3151,74.3617,22600.0
2014-07-30 12:45:00,95.82,95.99,95.79,95.95,34000.0,74.3617,74.4936,74.3384,74.4626,34000.0
2014-07-30 12:50:00,95.95,95.99,95.87,95.88,18700.0,74.4626,74.4936,74.4005,74.4083,18700.0
2014-07-30 12:55:00,95.88,95.92,95.8,95.82,11500.0,74.4083,74.4393,74.3462,74.3617,11500.0
2014-07-30 13:00:00,95.81,95.81,95.72,95.75,16800.0,74.3539,74.3539,74.2841,74.3074,16800.0
2014-07-30 13:05:00,95.74,95.85,95.72,95.79,15200.0,74.2996,74.385,74.2841,74.3384,15200.0
2014-07-30 13:10:00,95.78,95.85,95.77,95.8,17400.0,74.3307,74.385,74.3229,74.3462,17400.0
2014-07-30 13:15:00,95.8,95.8,95.57,95.57,11000.0,74.3462,74.3462,74.1677,74.1677,11000.0
2014-07-30 13:20:00,95.56,95.68,95.56,95.61,12800.0,74.1599,74.253,74.1599,74.1987,12800.0
2014-07-30 13:25:00,95.6,95.6,95.5,95.53,13900.0,74.191,74.191,74.1134,74.1366,13900.0
2014-07-30 13:30:00,95.54,95.62,95.5,95.6,20900.0,74.1444,74.2065,74.1134,74.191,20900.0
2014-07-30 13:35:00,95.58,95.6,95.54,95.57,21700.0,74.1754,74.191,74.1444,74.1677,21700.0
2014-07-30 13:40:00,95.58,95.6,95.48,95.54,23400.0,74.1754,74.191,74.0978,74.1444,23400.0
2014-07-30 13:45:00,95.54,95.54,95.34,95.34,17200.0,74.1444,74.1444,73.9892,73.9892,17200.0
2014-07-30 13:50:00,95.31,95.47,95.31,95.44,23800.0,73.9659,74.0901,73.9659,74.0668,23800.0
2014-07-30 13:55:00,95.44,95.54,95.44,95.52,13300.0,74.0668,74.1444,74.0668,74.1289,13300.0
2014-07-30 14:00:00,95.5,96.0,95.45,95.81,38400.0,74.1134,74.5014,74.0746,74.3539,38400.0
2014-07-30 14:05:00,95.77,96.0,95.76,96.0,11500.0,74.3229,74.5014,74.3151,74.5014,11500.0
2014-07-30 14:10:00,96.0,96.38,96.0,96.29,35000.0,74.5014,74.7963,74.5014,74.7264,35000.0
2014-07-30 14:15:00,96.3,96.38,96.09,96.11,35300.0,74.7342,74.7963,74.5712,74.5868,35300.0
2014-07-30 14:20:00,96.11,96.15,96.05,96.08,16700.0,74.5868,74.6178,74.5402,74.5635,16700.0
2014-07-30 14:25:00,96.09,96.14,96.08,96.14,14300.0,74.5712,74.61,74.5635,74.61,14300.0
2014-07-30 14:30:00,96.13,96.16,96.08,96.14,18400.0,74.6023,74.6256,74.5635,74.61,18400.0
2014-07-30 14:35:00,96.14,96.14,96.04,96.11,16400.0,74.61,74.61,74.5324,74.5868,16400.0
2014-07-30 14:40:00,96.11,96.18,96.08,96.14,18200.0,74.5868,74.6411,74.5635,74.61,18200.0
2014-07-30 14:45:00,96.15,96.17,96.08,96.15,30600.0,74.6178,74.6333,74.5635,74.6178,30600.0
2014-07-30 14:50:00,96.16,96.19,96.1,96.19,22700.0,74.6256,74.6488,74.579,74.6488,22700.0
2014-07-30 14:55:00,96.19,96.23,96.05,96.08,32400.0,74.6488,74.6799,74.5402,74.5635,32400.0
2014-07-30 15:00:00,96.08,96.09,95.83,95.93,30000.0,74.5635,74.5712,74.3695,74.4471,30000.0
2014-07-30 15:05:00,95.92,95.94,95.8,95.84,16700.0,74.4393,74.4548,74.3462,74.3772,16700.0
2014-07-30 15:10:00,95.86,95.89,95.71,95.77,22000.0,74.3927,74.416,74.2763,74.3229,22000.0
2014-07-30 15:15:00,95.77,96.12,95.77,96.12,29900.0,74.3229,74.5945,74.3229,74.5945,29900.0
2014-07-30 15:20:00,96.12,96.2,96.03,96.16,25500.0,74.5945,74.6566,74.5247,74.6256,25500.0
2014-07-30 15:25:00,96.13,96.32,96.13,96.32,26500.0,74.6023,74.7497,74.6023,74.7497,26500.0
2014-07-30 15:30:00,96.32,96.38,96.26,96.36,44500.0,74.7497,74.7963,74.7032,74.7808,44500.0
2014-07-30 15:35:00,96.36,96.41,96.31,96.37,29500.0,74.7808,74.8196,74.742,74.7885,29500.0
2014-07-30 15:40:00,96.38,96.46,96.38,96.44,44400.0,74.7963,74.8584,74.7963,74.8429,44400.0
2014-07-30 15:45:00,96.44,96.46,96.32,96.35,70400.0,74.8429,74.8584,74.7497,74.773,70400.0
2014-07-30 15:50:00,96.35,96.4,96.3,96.32,46900.0,74.773,74.8118,74.7342,74.7497,46900.0
2014-07-30 15:55:00,96.31,96.33,96.24,96.28,108500.0,74.742,74.7575,74.6876,74.7187,108500.0
2014-07-31 09:30:00,95.84,96.05,95.58,95.66,60400.0,74.3772,74.5402,74.1754,74.2375,60400.0
2014-07-31 09:35:00,95.72,96.05,95.67,95.83,33400.0,74.2841,74.5402,74.2453,74.3695,33400.0
2014-07-31 09:40:00,95.82,95.96,95.67,95.84,10500.0,74.3617,74.4703,74.2453,74.3772,10500.0
2014-07-31 09:45:00,95.81,96.26,95.76,96.21,20300.0,74.3539,74.7032,74.3151,74.6644,20300.0
2014-07-31 09:50:00,96.25,96.25,95.97,96.03,27900.0,74.6954,74.6954,74.4781,74.5247,27900.0
2014-07-31 09:55:00,96.04,96.05,95.81,95.86,22800.0,74.5324,74.5402,74.3539,74.3927,22800.0
2014-07-31 10:00:00,95.87,95.89,95.76,95.78,36500.0,74.4005,74.416,74.3151,74.3307,36500.0
2014-07-31 10:05:00,95.76,95.79,95.65,95.76,25500.0,74.3151,74.3384,74.2298,74.3151,25500.0
2014-07-31 10:10:00,95.77,95.83,95.72,95.77,27000.0,74.3229,74.3695,74.2841,74.3229,27000.0
2014-07-31 10:15:00,95.78,95.82,95.72,95.77,24500.0,74.3307,74.3617,74.2841,74.3229,24500.0
2014-07-31 10:20:00,95.76,95.83,95.69,95.69,19700.0,74.3151,74.3695,74.2608,74.2608,19700.0
2014-07-31 10:25:00,95.68,95.86,95.66,95.79,107800.0,74.253,74.3927,74.2375,74.3384,107800.0
2014-07-31 10:30:00,95.8,95.82,95.74,95.74,39500.0,74.3462,74.3617,74.2996,74.2996,39500.0
2014-07-31 10:35:00,95.74,95.79,95.68,95.7,23000.0,74.2996,74.3384,74.253,74.2686,23000.0
2014-07-31 10:40:00,95.72,95.77,95.7,95.73,27700.0,74.2841,74.3229,74.2686,74.2919,27700.0
2014-07-31 10:45:00,95.72,95.73,95.66,95.67,13900.0,74.2841,74.2919,74.2375,74.2453,13900.0
2014-07-31 10:50:00,95.66,95.66,95.49,95.54,16800.0,74.2375,74.2375,74.1056,74.1444,16800.0
2014-07-31 10:55:00,95.54,95.55,95.31,95.31,21300.0,74.1444,74.1522,73.9659,73.9659,21300.0
2014-07-31 11:00:00,95.3,95.39,95.28,95.35,19700.0,73.9581,74.028,73.9426,73.9969,19700.0
2014-07-31 11:05:00,95.35,95.47,95.35,95.47,9800.0,73.9969,74.0901,73.9969,74.0901,9800.0
2014-07-31 11:10:00,95.46,95.68,95.46,95.63,16900.0,74.0823,74.253,74.0823,74.2142,16900.0
2014-07-31 11:15:00,95.63,95.65,95.51,95.52,18100.0,74.2142,74.2298,74.1211,74.1289,18100.0
2014-07-31 11:20:00,95.52,95.55,95.47,95.47,16600.0,74.1289,74.1522,74.0901,74.0901,16600.0
2014-07-31 11:25:00,95.48,95.55,95.45,95.49,21200.0,74.0978,74.1522,74.0746,74.1056,21200.0
2014-07-31 11:30:00,95.46,95.53,95.41,95.52,13100.0,74.0823,74.1366,74.0435,74.1289,13100.0
2014-07-31 11:35:00,95.52,95.54,95.43,95.45,10800.0,74.1289,74.1444,74.059,74.0746,10800.0
2014-07-31 11:40:00,95.44,95.55,95.36,95.54,45800.0,74.0668,74.1522,74.0047,74.1444,45800.0
2014-07-31 11:45:00,95.52,95.59,95.46,95.59,35300.0,74.1289,74.1832,74.0823,74.1832,35300.0
2014-07-31 11:50:00,95.58,95.62,95.48,95.5,13800.0,74.1754,74.2065,74.0978,74.1134,13800.0
2014-07-31 11:55:00,95.52,95.52,95.33,95.36,21000.0,74.1289,74.1289,73.9814,74.0047,21000.0
2014-07-31 12:00:00,95.38,95.51,95.35,95.49,16100.0,74.0202,74.1211,73.9969,74.1056,16100.0
2014-07-31 12:05:00,95.49,95.52,95.41,95.42,15100.0,74.1056,74.1289,74.0435,74.0513,15100.0
2014-07-31 12:10:00,95.42,95.45,95.32,95.39,16500.0,74.0513,74.0746,73.9737,74.028,16500.0
2014-07-31 12:15:00,95.38,95.48,95.3,95.32,39600.0,74.0202,74.0978,73.9581,73.9737,39600.0
2014-07-31 12:20:00,95.32,95.36,95.21,95.27,16500.0,73.9737,74.0047,73.8883,73.9349,16500.0
2014-07-31 12:25:00,95.25,95.33,95.2,95.2,12400.0,73.9193,73.9814,73.8805,73.8805,12400.0
2014-07-31 12:30:00,95.21,95.32,95.18,95.28,9200.0,73.8883,73.9737,73.865,73.9426,9200.0
2014-07-31 12:35:00,95.29,95.34,95.22,95.22,10300.0,73.9504,73.9892,73.8961,73.8961,10300.0
2014-07-31 12:40:00,95.22,95.31,95.19,95.3,7700.0,73.8961,73.9659,73.8728,73.9581,7700.0
2014-07-31 12:45:00,95.29,95.35,95.26,95.29,18200.0,73.9504,73.9969,73.9271,73.9504,18200.0
2014-07-31 12:50:00,95.28,95.31,95.16,95.17,11100.0,73.9426,73.9659,73.8495,73.8573,11100.0
2014-07-31 12:55:00,95.18,95.19,95.13,95.14,6600.0,73.865,73.8728,73.8262,73.834,6600.0
2014-07-31 13:00:00,95.14,95.14,95.03,95.06,18400.0,73.834,73.834,73.7486,73.7719,18400.0
2014-07-31 13:05:00,95.06,95.11,94.99,95.11,19100.0,73.7719,73.8107,73.7176,73.8107,19100.0
2014-07-31 13:10:00,95.09,95.1,95.0,95.0,8100.0,73.7952,73.8029,73.7253,73.7253,8100.0
2014-07-31 13:15:00,95.0,95.01,94.96,94.96,13700.0,73.7253,73.7331,73.6943,73.6943,13700.0
2014-07-31 13:20:00,94.97,94.99,94.85,94.86,14500.0,73.702,73.7176,73.6089,73.6167,14500.0
2014-07-31 13:25:00,94.85,94.91,94.84,94.87,9300.0,73.6089,73.6555,73.6012,73.6244,9300.0
2014-07-31 13:30:00,94.87,94.92,94.84,94.92,9200.0,73.6244,73.6632,73.6012,73.6632,9200.0
2014-07-31 13:35:00,94.92,95.03,94.9,95.02,9300.0,73.6632,73.7486,73.6477,73.7409,9300.0
2014-07-31 13:40:00,95.03,95.1,95.01,95.01,9000.0,73.7486,73.8029,73.7331,73.7331,9000.0
2014-07-31 13:45:00,95.01,95.03,94.94,94.96,11900.0,73.7331,73.7486,73.6788,73.6943,11900.0
2014-07-31 13:50:00,94.96,94.99,94.83,94.85,10000.0,73.6943,73.7176,73.5934,73.6089,10000.0
2014-07-31 13:55:00,94.84,94.84,94.75,94.82,15900.0,73.6012,73.6012,73.5313,73.5856,15900.0
2014-07-31 14:00:00,94.82,94.93,94.8,94.88,8300.0,73.5856,73.671,73.5701,73.6322,8300.0
2014-07-31 14:05:00,94.89,94.98,94.87,94.88,13800.0,73.64,73.7098,73.6244,73.6322,13800.0
2014-07-31 14:10:00,94.87,94.88,94.78,94.8,10900.0,73.6244,73.6322,73.5546,73.5701,10900.0
2014-07-31 14:15:00,94.81,94.84,94.76,94.76,11000.0,73.5779,73.6012,73.5391,73.5391,11000.0
2014-07-31 14:20:00,94.77,94.8,94.73,94.75,11000.0,73.5468,73.5701,73.5158,73.5313,11000.0
2014-07-31 14:25:00,94.74,94.85,94.74,94.83,11100.0,73.5236,73.6089,73.5236,73.5934,11100.0
2014-07-31 14:30:00,94.82,94.82,94.76,94.78,15700.0,73.5856,73.5856,73.5391,73.5546,15700.0
2014-07-31 14:35:00,94.76,94.76,94.64,94.65,17200.0,73.5391,73.5391,73.446,73.4537,17200.0
2014-07-31 14:40:00,94.65,94.66,94.53,94.54,24500.0,73.4537,73.4615,73.3606,73.3683,24500.0
2014-07-31 14:45:00,94.54,94.54,94.4,94.47,16000.0,73.3683,73.3683,73.2597,73.314,16000.0
2014-07-31 14:50:00,94.47,94.5,94.42,94.49,27000.0,73.314,73.3373,73.2752,73.3295,27000.0
2014-07-31 14:55:00,94.48,94.59,94.44,94.53,24600.0,73.3218,73.4071,73.2907,73.3606,24600.0
2014-07-31 15:00:00,94.51,94.65,94.48,94.62,25500.0,73.3451,73.4537,73.3218,73.4304,25500.0
2014-07-31 15:05:00,94.63,94.67,94.58,94.65,25100.0,73.4382,73.4692,73.3994,73.4537,25100.0
2014-07-31 15:10:00,94.67,94.69,94.57,94.63,31400.0,73.4692,73.4848,73.3916,73.4382,31400.0
2014-07-31 15:15:00,94.63,94.68,94.57,94.63,25500.0,73.4382,73.477,73.3916,73.4382,25500.0
2014-07-31 15:20:00,94.6,94.69,94.51,94.64,35000.0,73.4149,73.4848,73.3451,73.446,35000.0
2014-07-31 15:25:00,94.64,94.7,94.55,94.65,25300.0,73.446,73.4925,73.3761,73.4537,25300.0
2014-07-31 15:30:00,94.64,94.72,94.62,94.69,24800.0,73.446,73.508,73.4304,73.4848,24800.0
2014-07-31 15:35:00,94.69,94.76,94.66,94.73,29700.0,73.4848,73.5391,73.4615,73.5158,29700.0
2014-07-31 15:40:00,94.73,94.78,94.56,94.61,37000.0,73.5158,73.5546,73.3839,73.4227,37000.0
2014-07-31 15:45:00,94.6,94.69,94.57,94.67,56700.0,73.4149,73.4848,73.3916,73.4692,56700.0
2014-07-31 15:50:00,94.64,94.64,94.54,94.55,51500.0,73.446,73.446,73.3683,73.3761,51500.0
2014-07-31 15:55:00,94.54,94.55,94.39,94.4,151600.0,73.3683,73.3761,73.2519,73.2597,151600.0
2014-08-01 09:30:00,94.47,95.33,94.45,95.3,53000.0,73.314,73.9814,73.2985,73.9581,53000.0
2014-08-01 09:35:00,95.39,95.52,95.06,95.18,56600.0,74.028,74.1289,73.7719,73.865,56600.0
2014-08-01 09:40:00,95.18,95.19,94.94,94.98,54900.0,73.865,73.8728,73.6788,73.7098,54900.0
2014-08-01 09:45:00,94.98,95.2,94.96,95.03,29800.0,73.7098,73.8805,73.6943,73.7486,29800.0
2014-08-01 09:50:00,95.0,95.26,94.99,95.25,29500.0,73.7253,73.9271,73.7176,73.9193,29500.0
2014-08-01 09:55:00,95.25,95.55,95.22,95.54,20900.0,73.9193,74.1522,73.8961,74.1444,20900.0
2014-08-01 10:00:00,95.53,95.61,95.35,95.61,30200.0,74.1366,74.1987,73.9969,74.1987,30200.0
2014-08-01 10:05:00,95.58,95.61,95.42,95.53,22300.0,74.1754,74.1987,74.0513,74.1366,22300.0
2014-08-01 10:10:00,95.54,95.55,95.26,95.26,8200.0,74.1444,74.1522,73.9271,73.9271,8200.0
2014-08-01 10:15:00,95.26,95.27,95.08,95.08,9600.0,73.9271,73.9349,73.7874,73.7874,9600.0
2014-08-01 10:20:00,95.1,95.16,95.04,95.16,7800.0,73.8029,73.8495,73.7564,73.8495,7800.0
2014-08-01 10:25:00,95.19,95.23,95.16,95.22,10700.0,73.8728,73.9038,73.8495,73.8961,10700.0
2014-08-01 10:30:00,95.21,95.32,95.21,95.3,9300.0,73.8883,73.9737,73.8883,73.9581,9300.0
2014-08-01 10:35:00,95.29,95.4,95.28,95.37,12600.0,73.9504,74.0358,73.9426,74.0125,12600.0
2014-08-01 10:40:00,95.39,95.42,95.25,95.25,12200.0,74.028,74.0513,73.9193,73.9193,12200.0
2014-08-01 10:45:00,95.24,95.26,95.16,95.18,13000.0,73.9116,73.9271,73.8495,73.865,13000.0
2014-08-01 10:50:00,95.2,95.2,95.12,95.15,9400.0,73.8805,73.8805,73.8185,73.8417,9400.0
2014-08-01 10:55:00,95.14,95.14,95.07,95.13,11800.0,73.834,73.834,73.7797,73.8262,11800.0
2014-08-01 11:00:00,95.11,95.13,95.02,95.04,21100.0,73.8107,73.8262,73.7409,73.7564,21100.0
2014-08-01 11:05:00,95.04,95.06,94.88,94.94,27100.0,73.7564,73.7719,73.6322,73.6788,27100.0
2014-08-01 11:10:00,94.95,94.95,94.87,94.89,9600.0,73.6865,73.6865,73.6244,73.64,9600.0
2014-08-01 11:15:00,94.89,94.98,94.82,94.84,9900.0,73.64,73.7098,73.5856,73.6012,9900.0
2014-08-01 11:20:00,94.87,94.93,94.83,94.91,32600.0,73.6244,73.671,73.5934,73.6555,32600.0
2014-08-01 11:25:00,94.94,95.02,94.92,94.96,10100.0,73.6788,73.7409,73.6632,73.6943,10100.0
2014-08-01 11:30:00,94.98,94.98,94.78,94.8,15200.0,73.7098,73.7098,73.5546,73.5701,15200.0
2014-08-01 11:35:00,94.8,94.82,94.64,94.65,27700.0,73.5701,73.5856,73.446,73.4537,27700.0
2014-08-01 11:40:00,94.67,94.69,94.59,94.64,5700.0,73.4692,73.4848,73.4071,73.446,5700.0
2014-08-01 11:45:00,94.64,94.66,94.59,94.59,8200.0,73.446,73.4615,73.4071,73.4071,8200.0
2014-08-01 11:50:00,94.59,94.6,94.47,94.49,15500.0,73.4071,73.4149,73.314,73.3295,15500.0
2014-08-01 11:55:00,94.48,94.5,94.37,94.4,11600.0,73.3218,73.3373,73.2364,73.2597,11600.0
2014-08-01 12:00:00,94.4,94.4,94.28,94.34,25100.0,73.2597,73.2597,73.1666,73.2131,25100.0
2014-08-01 12:05:00,94.33,94.34,94.2,94.21,6400.0,73.2054,73.2131,73.1045,73.1122,6400.0
2014-08-01 12:10:00,94.24,94.29,94.24,94.27,8000.0,73.1355,73.1743,73.1355,73.1588,8000.0
2014-08-01 12:15:00,94.26,94.4,94.24,94.34,18600.0,73.151,73.2597,73.1355,73.2131,18600.0
2014-08-01 12:20:00,94.35,94.35,94.27,94.32,9900.0,73.2209,73.2209,73.1588,73.1976,9900.0
2014-08-01 12:25:00,94.33,94.38,94.3,94.33,12000.0,73.2054,73.2442,73.1821,73.2054,12000.0
2014-08-01 12:30:00,94.35,94.36,94.3,94.31,9200.0,73.2209,73.2287,73.1821,73.1899,9200.0
2014-08-01 12:35:00,94.32,94.35,94.21,94.21,9300.0,73.1976,73.2209,73.1122,73.1122,9300.0
2014-08-01 12:40:00,94.23,94.27,94.21,94.21,6000.0,73.1278,73.1588,73.1122,73.1122,6000.0
2014-08-01 12:45:00,94.2,94.24,94.17,94.17,8700.0,73.1045,73.1355,73.0812,73.0812,8700.0
2014-08-01 12:50:00,94.16,94.18,94.08,94.13,13000.0,73.0734,73.089,73.0114,73.0502,13000.0
2014-08-01 12:55:00,94.14,94.27,94.14,94.27,10600.0,73.0579,73.1588,73.0579,73.1588,10600.0
2014-08-01 13:00:00,94.25,94.3,94.13,94.14,8300.0,73.1433,73.1821,73.0502,73.0579,8300.0
2014-08-01 13:05:00,94.14,94.22,94.1,94.22,15600.0,73.0579,73.12,73.0269,73.12,15600.0
2014-08-01 13:10:00,94.21,94.3,94.21,94.27,9700.0,73.1122,73.1821,73.1122,73.1588,9700.0
2014-08-01 13:15:00,94.27,94.31,94.21,94.31,7800.0,73.1588,73.1899,73.1122,73.1899,7800.0
2014-08-01 13:20:00,94.34,94.45,94.32,94.35,12800.0,73.2131,73.2985,73.1976,73.2209,12800.0
2014-08-01 13:25:00,94.37,94.61,94.32,94.61,16300.0,73.2364,73.4227,73.1976,73.4227,16300.0
2014-08-01 13:30:00,94.62,94.62,94.4,94.48,20800.0,73.4304,73.4304,73.2597,73.3218,20800.0
2014-08-01 13:35:00,94.46,94.6,94.45,94.59,10400.0,73.3063,73.4149,73.2985,73.4071,10400.0
2014-08-01 13:40:00,94.57,94.64,94.54,94.58,20600.0,73.3916,73.446,73.3683,73.3994,20600.0
2014-08-01 13:45:00,94.56,94.75,94.55,94.75,14400.0,73.3839,73.5313,73.3761,73.5313,14400.0
2014-08-01 13:50:00,94.73,94.76,94.64,94.71,10200.0,73.5158,73.5391,73.446,73.5003,10200.0
2014-08-01 13:55:00,94.67,94.74,94.65,94.74,7400.0,73.4692,73.5236,73.4537,73.5236,7400.0
2014-08-01 14:00:00,94.74,94.84,94.74,94.78,22200.0,73.5236,73.6012,73.5236,73.5546,22200.0
2014-08-01 14:05:00,94.77,94.92,94.77,94.9,13500.0,73.5468,73.6632,73.5468,73.6477,13500.0
2014-08-01 14:10:00,94.89,94.9,94.78,94.8,7700.0,73.64,73.6477,73.5546,73.5701,7700.0
2014-08-01 14:15:00,94.8,94.86,94.8,94.83,11600.0,73.5701,73.6167,73.5701,73.5934,11600.0
2014-08-01 14:20:00,94.83,94.83,94.72,94.73,7600.0,73.5934,73.5934,73.508,73.5158,7600.0
2014-08-01 14:25:00,94.72,94.76,94.54,94.56,11100.0,73.508,73.5391,73.3683,73.3839,11100.0
2014-08-01 14:30:00,94.58,94.68,94.58,94.59,8700.0,73.3994,73.477,73.3994,73.4071,8700.0
2014-08-01 14:35:00,94.62,94.67,94.56,94.65,10800.0,73.4304,73.4692,73.3839,73.4537,10800.0
2014-08-01 14:40:00,94.65,94.77,94.65,94.73,14700.0,73.4537,73.5468,73.4537,73.5158,14700.0
2014-08-01 14:45:00,94.73,94.73,94.6,94.62,8000.0,73.5158,73.5158,73.4149,73.4304,8000.0
2014-08-01 14:50:00,94.63,94.7,94.61,94.62,9500.0,73.4382,73.4925,73.4227,73.4304,9500.0
2014-08-01 14:55:00,94.65,94.77,94.61,94.74,9500.0,73.4537,73.5468,73.4227,73.5236,9500.0
2014-08-01 15:00:00,94.73,94.73,94.63,94.64,12000.0,73.5158,73.5158,73.4382,73.446,12000.0
2014-08-01 15:05:00,94.64,94.74,94.64,94.71,15500.0,73.446,73.5236,73.446,73.5003,15500.0
2014-08-01 15:10:00,94.72,94.73,94.6,94.64,12800.0,73.508,73.5158,73.4149,73.446,12800.0
2014-08-01 15:15:00,94.65,94.73,94.58,94.64,37000.0,73.4537,73.5158,73.3994,73.446,37000.0
2014-08-01 15:20:00,94.65,94.75,94.61,94.62,25300.0,73.4537,73.5313,73.4227,73.4304,25300.0
2014-08-01 15:25:00,94.6,94.6,94.47,94.5,17000.0,73.4149,73.4149,73.314,73.3373,17000.0
2014-08-01 15:30:00,94.5,94.54,94.45,94.54,19500.0,73.3373,73.3683,73.2985,73.3683,19500.0
2014-08-01 15:35:00,94.54,94.56,94.44,94.54,26800.0,73.3683,73.3839,73.2907,73.3683,26800.0
2014-08-01 15:40:00,94.53,94.53,94.45,94.46,21700.0,73.3606,73.3606,73.2985,73.3063,21700.0
2014-08-01 15:45:00,94.45,94.45,94.35,94.43,34900.0,73.2985,73.2985,73.2209,73.283,34900.0
2014-08-01 15:50:00,94.43,94.44,94.34,94.43,52500.0,73.283,73.2907,73.2131,73.283,52500.0
2014-08-01 15:55:00,94.43,94.45,94.31,94.38,87100.0,73.283,73.2985,73.1899,73.2442,87100.0
2014-08-04 09:30:00,94.75,94.75,94.42,94.45,34100.0,73.5313,73.5313,73.2752,73.2985,34100.0
2014-08-04 09:35:00,94.45,94.45,93.88,93.88,24400.0,73.2985,73.2985,72.8561,72.8561,24400.0
2014-08-04 09:40:00,93.92,94.36,93.9,94.19,16900.0,72.8872,73.2287,72.8717,73.0967,16900.0
2014-08-04 09:45:00,94.18,94.23,94.11,94.23,12500.0,73.089,73.1278,73.0346,73.1278,12500.0
2014-08-04 09:50:00,94.24,94.31,94.19,94.26,19100.0,73.1355,73.1899,73.0967,73.151,19100.0
2014-08-04 09:55:00,94.26,94.37,94.24,94.34,15000.0,73.151,73.2364,73.1355,73.2131,15000.0
2014-08-04 10:00:00,94.37,94.47,94.32,94.44,18400.0,73.2364,73.314,73.1976,73.2907,18400.0
2014-08-04 10:05:00,94.43,94.46,94.38,94.45,11700.0,73.283,73.3063,73.2442,73.2985,11700.0
2014-08-04 10:10:00,94.45,94.49,94.32,94.32,16300.0,73.2985,73.3295,73.1976,73.1976,16300.0
2014-08-04 10:15:00,94.32,94.38,94.27,94.3,9600.0,73.1976,73.2442,73.1588,73.1821,9600.0
2014-08-04 10:20:00,94.3,94.42,94.27,94.39,11000.0,73.1821,73.2752,73.1588,73.2519,11000.0
2014-08-04 10:25:00,94.39,94.45,94.38,94.44,9600.0,73.2519,73.2985,73.2442,73.2907,9600.0
2014-08-04 10:30:00,94.44,94.47,94.41,94.41,7400.0,73.2907,73.314,73.2675,73.2675,7400.0
2014-08-04 10:35:00,94.39,94.39,94.35,94.37,10500.0,73.2519,73.2519,73.2209,73.2364,10500.0
2014-08-04 10:40:00,94.38,94.39,94.3,94.35,18100.0,73.2442,73.2519,73.1821,73.2209,18100.0
2014-08-04 10:45:00,94.33,94.33,94.23,94.23,25200.0,73.2054,73.2054,73.1278,73.1278,25200.0
2014-08-04 10:50:00,94.22,94.29,94.15,94.25,12400.0,73.12,73.1743,73.0657,73.1433,12400.0
2014-08-04 10:55:00,94.24,94.24,94.01,94.1,15700.0,73.1355,73.1355,72.957,73.0269,15700.0
2014-08-04 11:00:00,94.1,94.23,94.09,94.22,19600.0,73.0269,73.1278,73.0191,73.12,19600.0
2014-08-04 11:05:00,94.23,94.44,94.22,94.43,9700.0,73.1278,73.2907,73.12,73.283,9700.0
2014-08-04 11:10:00,94.46,94.58,94.44,94.55,11800.0,73.3063,73.3994,73.2907,73.3761,11800.0
2014-08-04 11:15:00,94.53,94.59,94.51,94.52,7900.0,73.3606,73.4071,73.3451,73.3528,7900.0
2014-08-04 11:20:00,94.52,94.61,94.5,94.54,8200.0,73.3528,73.4227,73.3373,73.3683,8200.0
2014-08-04 11:25:00,94.57,94.6,94.54,94.56,10100.0,73.3916,73.4149,73.3683,73.3839,10100.0
2014-08-04 11:30:00,94.56,94.56,94.37,94.45,14400.0,73.3839,73.3839,73.2364,73.2985,14400.0
2014-08-04 11:35:00,94.43,94.55,94.35,94.54,10700.0,73.283,73.3761,73.2209,73.3683,10700.0
2014-08-04 11:40:00,94.55,94.56,94.48,94.5,10000.0,73.3761,73.3839,73.3218,73.3373,10000.0
2014-08-04 11:45:00,94.5,94.55,94.46,94.54,9900.0,73.3373,73.3761,73.3063,73.3683,9900.0
2014-08-04 11:50:00,94.53,94.58,94.5,94.55,18600.0,73.3606,73.3994,73.3373,73.3761,18600.0
2014-08-04 11:55:00,94.55,94.64,94.55,94.64,7100.0,73.3761,73.446,73.3761,73.446,7100.0
2014-08-04 12:00:00,94.65,94.67,94.61,94.61,7700.0,73.4537,73.4692,73.4227,73.4227,7700.0
2014-08-04 12:05:00,94.6,94.63,94.57,94.62,7500.0,73.4149,73.4382,73.3916,73.4304,7500.0
2014-08-04 12:10:00,94.64,94.65,94.58,94.58,5900.0,73.446,73.4537,73.3994,73.3994,5900.0
2014-08-04 12:15:00,94.56,94.59,94.54,94.59,5300.0,73.3839,73.4071,73.3683,73.4071,5300.0
2014-08-04 12:20:00,94.59,94.65,94.54,94.65,13300.0,73.4071,73.4537,73.3683,73.4537,13300.0
2014-08-04 12:25:00,94.64,94.67,94.63,94.64,6900.0,73.446,73.4692,73.4382,73.446,6900.0
2014-08-04 12:30:00,94.63,94.67,94.6,94.67,7500.0,73.4382,73.4692,73.4149,73.4692,7500.0
2014-08-04 12:35:00,94.68,94.68,94.6,94.6,5000.0,73.477,73.477,73.4149,73.4149,5000.0
2014-08-04 12:40:00,94.6,94.7,94.59,94.69,7300.0,73.4149,73.4925,73.4071,73.4848,7300.0
2014-08-04 12:45:00,94.69,94.75,94.65,94.73,6800.0,73.4848,73.5313,73.4537,73.5158,6800.0
2014-08-04 12:50:00,94.73,94.77,94.7,94.76,7200.0,73.5158,73.5468,73.4925,73.5391,7200.0
2014-08-04 12:55:00,94.76,94.8,94.74,94.8,9500.0,73.5391,73.5701,73.5236,73.5701,9500.0
2014-08-04 13:00:00,94.79,94.83,94.74,94.82,14200.0,73.5624,73.5934,73.5236,73.5856,14200.0
2014-08-04 13:05:00,94.81,94.94,94.74,94.89,27200.0,73.5779,73.6788,73.5236,73.64,27200.0
2014-08-04 13:10:00,94.89,94.95,94.83,94.93,13600.0,73.64,73.6865,73.5934,73.671,13600.0
2014-08-04 13:15:00,94.95,94.95,94.84,94.91,21900.0,73.6865,73.6865,73.6012,73.6555,21900.0
2014-08-04 13:20:00,94.9,94.96,94.9,94.96,11900.0,73.6477,73.6943,73.6477,73.6943,11900.0
2014-08-04 13:25:00,94.99,94.99,94.89,94.95,11100.0,73.7176,73.7176,73.64,73.6865,11100.0
2014-08-04 13:30:00,94.96,95.25,94.96,95.13,59400.0,73.6943,73.9193,73.6943,73.8262,59400.0
2014-08-04 13:35:00,95.14,95.27,95.12,95.25,8600.0,73.834,73.9349,73.8185,73.9193,8600.0
2014-08-04 13:40:00,95.21,95.23,95.16,95.17,11000.0,73.8883,73.9038,73.8495,73.8573,11000.0
2014-08-04 13:45:00,95.16,95.33,95.16,95.32,17600.0,73.8495,73.9814,73.8495,73.9737,17600.0
2014-08-04 13:50:00,95.31,95.32,95.2,95.21,32600.0,73.9659,73.9737,73.8805,73.8883,32600.0
2014-08-04 13:55:00,95.22,95.23,95.14,95.14,25700.0,73.8961,73.9038,73.834,73.834,25700.0
2014-08-04 14:00:00,95.13,95.15,95.12,95.13,17900.0,73.8262,73.8417,73.8185,73.8262,17900.0
2014-08-04 14:05:00,95.13,95.14,95.02,95.02,18100.0,73.8262,73.834,73.7409,73.7409,18100.0
2014-08-04 14:10:00,95.01,95.09,95.01,95.03,11600.0,73.7331,73.7952,73.7331,73.7486,11600.0
2014-08-04 14:15:00,95.03,95.12,95.02,95.12,9400.0,73.7486,73.8185,73.7409,73.8185,9400.0
2014-08-04 14:20:00,95.11,95.13,95.07,95.07,8400.0,73.8107,73.8262,73.7797,73.7797,8400.0
2014-08-04 14:25:00,95.06,95.11,95.04,95.09,11600.0,73.7719,73.8107,73.7564,73.7952,11600.0
2014-08-04 14:30:00,95.11,95.19,95.11,95.19,12200.0,73.8107,73.8728,73.8107,73.8728,12200.0
2014-08-04 14:35:00,95.19,95.26,95.19,95.23,12700.0,73.8728,73.9271,73.8728,73.9038,12700.0
2014-08-04 14:40:00,95.23,95.24,95.21,95.22,8300.0,73.9038,73.9116,73.8883,73.8961,8300.0
2014-08-04 14:45:00,95.22,95.23,95.18,95.23,14100.0,73.8961,73.9038,73.865,73.9038,14100.0
2014-08-04 14:50:00,95.24,95.29,95.23,95.25,14400.0,73.9116,73.9504,73.9038,73.9193,14400.0
2014-08-04 14:55:00,95.26,95.29,95.2,95.22,33400.0,73.9271,73.9504,73.8805,73.8961,33400.0
2014-08-04 15:00:00,95.23,95.31,95.2,95.28,40700.0,73.9038,73.9659,73.8805,73.9426,40700.0
2014-08-04 15:05:00,95.28,95.4,95.27,95.39,67600.0,73.9426,74.0358,73.9349,74.028,67600.0
2014-08-04 15:10:00,95.4,95.54,95.4,95.53,21400.0,74.0358,74.1444,74.0358,74.1366,21400.0
2014-08-04 15:15:00,95.53,95.56,95.53,95.54,16900.0,74.1366,74.1599,74.1366,74.1444,16900.0
2014-08-04 15:20:00,95.54,95.54,95.45,95.45,12800.0,74.1444,74.1444,74.0746,74.0746,12800.0
2014-08-04 15:25:00,95.44,95.51,95.44,95.51,8600.0,74.0668,74.1211,74.0668,74.1211,8600.0
2014-08-04 15:30:00,95.5,95.51,95.48,95.48,14400.0,74.1134,74.1211,74.0978,74.0978,14400.0
2014-08-04 15:35:00,95.48,95.59,95.48,95.57,23900.0,74.0978,74.1832,74.0978,74.1677,23900.0
2014-08-04 15:40:00,95.58,95.73,95.58,95.7,61700.0,74.1754,74.2919,74.1754,74.2686,61700.0
2014-08-04 15:45:00,95.7,95.72,95.64,95.64,66300.0,74.2686,74.2841,74.222,74.222,66300.0
2014-08-04 15:50:00,95.64,95.71,95.63,95.65,62600.0,74.222,74.2763,74.2142,74.2298,62600.0
2014-08-04 15:55:00,95.66,95.67,95.5,95.55,93200.0,74.2375,74.2453,74.1134,74.1522,93200.0
2014-08-05 09:30:00,94.94,95.0,94.53,94.65,47800.0,73.6788,73.7253,73.3606,73.4537,47800.0
2014-08-05 09:35:00,94.62,94.76,94.45,94.56,24900.0,73.4304,73.5391,73.2985,73.3839,24900.0
2014-08-05 09:40:00,94.62,94.76,94.62,94.67,21300.0,73.4304,73.5391,73.4304,73.4692,21300.0
2014-08-05 09:45:00,94.6,94.7,94.47,94.49,14900.0,73.4149,73.4925,73.314,73.3295,14900.0
2014-08-05 09:50:00,94.46,94.53,94.37,94.49,34100.0,73.3063,73.3606,73.2364,73.3295,34100.0
2014-08-05 09:55:00,94.5,94.81,94.46,94.79,32300.0,73.3373,73.5779,73.3063,73.5624,32300.0
2014-08-05 10:00:00,94.8,94.89,94.74,94.86,35900.0,73.5701,73.64,73.5236,73.6167,35900.0
2014-08-05 10:05:00,94.85,94.98,94.8,94.91,40000.0,73.6089,73.7098,73.5701,73.6555,40000.0
2014-08-05 10:10:00,94.9,95.01,94.9,94.99,19000.0,73.6477,73.7331,73.6477,73.7176,19000.0
2014-08-05 10:15:00,94.98,95.0,94.89,94.94,46800.0,73.7098,73.7253,73.64,73.6788,46800.0
2014-08-05 10:20:00,94.95,95.0,94.91,95.0,37100.0,73.6865,73.7253,73.6555,73.7253,37100.0
2014-08-05 10:25:00,95.0,95.0,94.75,94.83,36400.0,73.7253,73.7253,73.5313,73.5934,36400.0
2014-08-05 10:30:00,94.84,94.93,94.79,94.82,22200.0,73.6012,73.671,73.5624,73.5856,22200.0
2014-08-05 10:35:00,94.83,94.87,94.63,94.65,16700.0,73.5934,73.6244,73.4382,73.4537,16700.0
2014-08-05 10:40:00,94.66,94.69,94.6,94.6,18300.0,73.4615,73.4848,73.4149,73.4149,18300.0
2014-08-05 10:45:00,94.57,94.78,94.57,94.7,13600.0,73.3916,73.5546,73.3916,73.4925,13600.0
2014-08-05 10:50:00,94.69,94.7,94.57,94.66,11400.0,73.4848,73.4925,73.3916,73.4615,11400.0
2014-08-05 10:55:00,94.65,94.67,94.52,94.55,10600.0,73.4537,73.4692,73.3528,73.3761,10600.0
2014-08-05 11:00:00,94.56,94.62,94.51,94.62,21400.0,73.3839,73.4304,73.3451,73.4304,21400.0
2014-08-05 11:05:00,94.62,94.73,94.56,94.72,17000.0,73.4304,73.5158,73.3839,73.508,17000.0
2014-08-05 11:10:00,94.73,94.87,94.69,94.84,9700.0,73.5158,73.6244,73.4848,73.6012,9700.0
2014-08-05 11:15:00,94.85,94.91,94.82,94.83,9900.0,73.6089,73.6555,73.5856,73.5934,9900.0
2014-08-05 11:20:00,94.82,94.91,94.81,94.82,24000.0,73.5856,73.6555,73.5779,73.5856,24000.0
2014-08-05 11:25:00,94.83,94.93,94.8,94.86,19300.0,73.5934,73.671,73.5701,73.6167,19300.0
2014-08-05 11:30:00,94.88,94.93,94.84,94.87,10900.0,73.6322,73.671,73.6012,73.6244,10900.0
2014-08-05 11:35:00,94.87,94.96,94.86,94.9,10700.0,73.6244,73.6943,73.6167,73.6477,10700.0
2014-08-05 11:40:00,94.91,94.96,94.88,94.94,15900.0,73.6555,73.6943,73.6322,73.6788,15900.0
2014-08-05 11:45:00,94.95,95.0,94.93,94.99,45600.0,73.6865,73.7253,73.671,73.7176,45600.0
2014-08-05 11:50:00,94.97,95.0,94.97,94.99,17500.0,73.702,73.7253,73.702,73.7176,17500.0
2014-08-05 11:55:00,95.0,95.08,94.98,95.08,32700.0,73.7253,73.7874,73.7098,73.7874,32700.0
2014-08-05 12:00:00,95.07,95.12,95.02,95.1,11700.0,73.7797,73.8185,73.7409,73.8029,11700.0
2014-08-05 12:05:00,95.11,95.2,95.02,95.2,32300.0,73.8107,73.8805,73.7409,73.8805,32300.0
2014-08-05 12:10:00,95.21,95.26,95.18,95.26,30400.0,73.8883,73.9271,73.865,73.9271,30400.0
2014-08-05 12:15:00,95.27,95.27,95.17,95.25,15300.0,73.9349,73.9349,73.8573,73.9193,15300.0
2014-08-05 12:20:00,95.22,95.25,95.12,95.12,23200.0,73.8961,73.9193,73.8185,73.8185,23200.0
2014-08-05 12:25:00,95.11,95.2,95.11,95.19,9200.0,73.8107,73.8805,73.8107,73.8728,9200.0
2014-08-05 12:30:00,95.19,95.23,95.11,95.18,12300.0,73.8728,73.9038,73.8107,73.865,12300.0
2014-08-05 12:35:00,95.18,95.18,94.99,95.02,5600.0,73.865,73.865,73.7176,73.7409,5600.0
2014-08-05 12:40:00,95.0,95.05,94.94,94.98,4300.0,73.7253,73.7641,73.6788,73.7098,4300.0
2014-08-05 12:45:00,94.98,95.02,94.93,94.98,14400.0,73.7098,73.7409,73.671,73.7098,14400.0
2014-08-05 12:50:00,94.98,94.98,94.95,94.98,2100.0,73.7098,73.7098,73.6865,73.7098,2100.0
2014-08-05 12:55:00,95.0,95.03,94.92,94.98,7800.0,73.7253,73.7486,73.6632,73.7098,7800.0
2014-08-05 13:00:00,95.0,95.01,94.94,94.97,5000.0,73.7253,73.7331,73.6788,73.702,5000.0
2014-08-05 13:05:00,94.96,94.99,94.91,94.92,11600.0,73.6943,73.7176,73.6555,73.6632,11600.0
2014-08-05 13:10:00,94.92,94.97,94.88,94.88,3800.0,73.6632,73.702,73.6322,73.6322,3800.0
2014-08-05 13:15:00,94.88,94.95,94.84,94.93,5600.0,73.6322,73.6865,73.6012,73.671,5600.0
2014-08-05 13:20:00,94.94,94.95,94.86,94.89,4400.0,73.6788,73.6865,73.6167,73.64,4400.0
2014-08-05 13:25:00,94.9,94.97,94.88,94.9,5700.0,73.6477,73.702,73.6322,73.6477,5700.0
2014-08-05 13:30:00,94.91,94.93,94.83,94.83,5000.0,73.6555,73.671,73.5934,73.5934,5000.0
2014-08-05 13:35:00,94.84,94.86,94.49,94.49,14200.0,73.6012,73.6167,73.3295,73.3295,14200.0
2014-08-05 13:40:00,94.47,94.57,94.27,94.33,24300.0,73.314,73.3916,73.1588,73.2054,24300.0
2014-08-05 13:45:00,94.33,94.46,94.33,94.45,19100.0,73.2054,73.3063,73.2054,73.2985,19100.0
2014-08-05 13:50:00,94.46,94.51,94.36,94.44,20300.0,73.3063,73.3451,73.2287,73.2907,20300.0
2014-08-05 13:55:00,94.45,94.49,94.38,94.38,12400.0,73.2985,73.3295,73.2442,73.2442,12400.0
2014-08-05 14:00:00,94.36,94.47,94.34,94.46,24100.0,73.2287,73.314,73.2131,73.3063,24100.0
2014-08-05 14:05:00,94.46,94.46,94.11,94.16,19300.0,73.3063,73.3063,73.0346,73.0734,19300.0
2014-08-05 14:10:00,94.16,94.34,94.16,94.34,9800.0,73.0734,73.2131,73.0734,73.2131,9800.0
2014-08-05 14:15:00,94.35,94.35,94.24,94.31,8400.0,73.2209,73.2209,73.1355,73.1899,8400.0
2014-08-05 14:20:00,94.31,94.43,94.31,94.41,9900.0,73.1899,73.283,73.1899,73.2675,9900.0
2014-08-05 14:25:00,94.42,94.48,94.41,94.48,8700.0,73.2752,73.3218,73.2675,73.3218,8700.0
2014-08-05 14:30:00,94.48,94.62,94.48,94.55,13800.0,73.3218,73.4304,73.3218,73.3761,13800.0
2014-08-05 14:35:00,94.56,94.67,94.56,94.62,9800.0,73.3839,73.4692,73.3839,73.4304,9800.0
2014-08-05 14:40:00,94.62,94.67,94.6,94.61,17000.0,73.4304,73.4692,73.4149,73.4227,17000.0
2014-08-05 14:45:00,94.63,94.7,94.63,94.66,11600.0,73.4382,73.4925,73.4382,73.4615,11600.0
2014-08-05 14:50:00,94.63,94.63,94.57,94.59,8700.0,73.4382,73.4382,73.3916,73.4071,8700.0
2014-08-05 14:55:00,94.59,94.65,94.55,94.59,15100.0,73.4071,73.4537,73.3761,73.4071,15100.0
2014-08-05 15:00:00,94.58,94.58,94.5,94.51,11500.0,73.3994,73.3994,73.3373,73.3451,11500.0
2014-08-05 15:05:00,94.49,94.56,94.43,94.45,12400.0,73.3295,73.3839,73.283,73.2985,12400.0
2014-08-05 15:10:00,94.46,94.52,94.39,94.44,11200.0,73.3063,73.3528,73.2519,73.2907,11200.0
2014-08-05 15:15:00,94.43,94.53,94.39,94.51,7300.0,73.283,73.3606,73.2519,73.3451,7300.0
2014-08-05 15:20:00,94.52,94.65,94.51,94.62,12800.0,73.3528,73.4537,73.3451,73.4304,12800.0
2014-08-05 15:25:00,94.64,94.64,94.55,94.57,21300.0,73.446,73.446,73.3761,73.3916,21300.0
2014-08-05 15:30:00,94.59,94.74,94.58,94.73,16800.0,73.4071,73.5236,73.3994,73.5158,16800.0
2014-08-05 15:35:00,94.74,94.82,94.73,94.8,31700.0,73.5236,73.5856,73.5158,73.5701,31700.0
2014-08-05 15:40:00,94.81,94.87,94.76,94.87,32600.0,73.5779,73.6244,73.5391,73.6244,32600.0
2014-08-05 15:45:00,94.88,94.9,94.76,94.82,52100.0,73.6322,73.6477,73.5391,73.5856,52100.0
2014-08-05 15:50:00,94.82,94.88,94.78,94.81,63000.0,73.5856,73.6322,73.5546,73.5779,63000.0
2014-08-05 15:55:00,94.81,94.9,94.67,94.74,168300.0,73.5779,73.6477,73.4692,73.5236,168300.0
2014-08-06 09:30:00,95.1,95.1,94.79,94.85,56600.0,73.8029,73.8029,73.5624,73.6089,56600.0
2014-08-06 09:35:00,94.88,94.93,94.41,94.49,85500.0,73.6322,73.671,73.2675,73.3295,85500.0
2014-08-06 09:40:00,94.49,94.52,94.19,94.19,65600.0,73.3295,73.3528,73.0967,73.0967,65600.0
2014-08-06 09:45:00,94.18,94.55,94.14,94.5,94500.0,73.089,73.3761,73.0579,73.3373,94500.0
2014-08-06 09:50:00,94.52,94.66,94.42,94.52,23400.0,73.3528,73.4615,73.2752,73.3528,23400.0
2014-08-06 09:55:00,94.49,94.54,94.13,94.21,22700.0,73.3295,73.3683,73.0502,73.1122,22700.0
2014-08-06 10:00:00,94.27,94.73,94.27,94.73,13700.0,73.1588,73.5158,73.1588,73.5158,13700.0
2014-08-06 10:05:00,94.75,94.92,94.7,94.85,14900.0,73.5313,73.6632,73.4925,73.6089,14900.0
2014-08-06 10:10:00,94.85,94.93,94.81,94.89,10300.0,73.6089,73.671,73.5779,73.64,10300.0
2014-08-06 10:15:00,94.9,94.9,94.68,94.77,8200.0,73.6477,73.6477,73.477,73.5468,8200.0
2014-08-06 10:20:00,94.78,94.9,94.77,94.88,17000.0,73.5546,73.6477,73.5468,73.6322,17000.0
2014-08-06 10:25:00,94.91,95.18,94.88,95.17,133100.0,73.6555,73.865,73.6322,73.8573,133100.0
2014-08-06 10:30:00,95.16,95.19,95.09,95.16,66700.0,73.8495,73.8728,73.7952,73.8495,66700.0
2014-08-06 10:35:00,95.18,95.26,95.17,95.23,11100.0,73.865,73.9271,73.8573,73.9038,11100.0
2014-08-06 10:40:00,95.24,95.29,95.19,95.29,12300.0,73.9116,73.9504,73.8728,73.9504,12300.0
2014-08-06 10:45:00,95.27,95.36,95.27,95.34,15200.0,73.9349,74.0047,73.9349,73.9892,15200.0
2014-08-06 10:50:00,95.33,95.42,95.31,95.35,16400.0,73.9814,74.0513,73.9659,73.9969,16400.0
2014-08-06 10:55:00,95.36,95.52,95.34,95.52,48900.0,74.0047,74.1289,73.9892,74.1289,48900.0
2014-08-06 11:00:00,95.52,95.59,95.46,95.47,66500.0,74.1289,74.1832,74.0823,74.0901,66500.0
2014-08-06 11:05:00,95.46,95.55,95.43,95.44,14600.0,74.0823,74.1522,74.059,74.0668,14600.0
2014-08-06 11:10:00,95.46,95.5,95.42,95.47,21300.0,74.0823,74.1134,74.0513,74.0901,21300.0
2014-08-06 11:15:00,95.48,95.61,95.47,95.57,14600.0,74.0978,74.1987,74.0901,74.1677,14600.0
2014-08-06 11:20:00,95.58,95.67,95.55,95.67,76600.0,74.1754,74.2453,74.1522,74.2453,76600.0
2014-08-06 11:25:00,95.64,95.78,95.64,95.74,26700.0,74.222,74.3307,74.222,74.2996,26700.0
2014-08-06 11:30:00,95.74,95.79,95.71,95.76,32600.0,74.2996,74.3384,74.2763,74.3151,32600.0
2014-08-06 11:35:00,95.75,95.93,95.75,95.93,27400.0,74.3074,74.4471,74.3074,74.4471,27400.0
2014-08-06 11:40:00,95.93,95.98,95.87,95.98,25100.0,74.4471,74.4859,74.4005,74.4859,25100.0
2014-08-06 11:45:00,95.98,96.0,95.94,95.95,9100.0,74.4859,74.5014,74.4548,74.4626,9100.0
2014-08-06 11:50:00,95.95,95.98,95.83,95.83,12900.0,74.4626,74.4859,74.3695,74.3695,12900.0
2014-08-06 11:55:00,95.83,95.89,95.78,95.89,13700.0,74.3695,74.416,74.3307,74.416,13700.0
2014-08-06 12:00:00,95.91,95.96,95.86,95.94,31400.0,74.4315,74.4703,74.3927,74.4548,31400.0
2014-08-06 12:05:00,95.96,96.03,95.91,95.91,14700.0,74.4703,74.5247,74.4315,74.4315,14700.0
2014-08-06 12:10:00,95.89,95.93,95.87,95.91,6100.0,74.416,74.4471,74.4005,74.4315,6100.0
2014-08-06 12:15:00,95.91,95.91,95.73,95.75,17500.0,74.4315,74.4315,74.2919,74.3074,17500.0
2014-08-06 12:20:00,95.74,95.87,95.72,95.84,9000.0,74.2996,74.4005,74.2841,74.3772,9000.0
2014-08-06 12:25:00,95.84,95.85,95.75,95.79,8000.0,74.3772,74.385,74.3074,74.3384,8000.0
2014-08-06 12:30:00,95.8,95.91,95.79,95.9,6100.0,74.3462,74.4315,74.3384,74.4238,6100.0
2014-08-06 12:35:00,95.91,95.96,95.89,95.96,12500.0,74.4315,74.4703,74.416,74.4703,12500.0
2014-08-06 12:40:00,95.95,96.0,95.94,96.0,23500.0,74.4626,74.5014,74.4548,74.5014,23500.0
2014-08-06 12:45:00,96.01,96.02,95.89,95.89,11200.0,74.5091,74.5169,74.416,74.416,11200.0
2014-08-06 12:50:00,95.89,95.92,95.88,95.9,29700.0,74.416,74.4393,74.4083,74.4238,29700.0
2014-08-06 12:55:00,95.9,95.94,95.88,95.88,14200.0,74.4238,74.4548,74.4083,74.4083,14200.0
2014-08-06 13:00:00,95.88,95.91,95.83,95.84,14200.0,74.4083,74.4315,74.3695,74.3772,14200.0
2014-08-06 13:05:00,95.83,95.85,95.77,95.79,22600.0,74.3695,74.385,74.3229,74.3384,22600.0
2014-08-06 13:10:00,95.81,95.87,95.8,95.84,9000.0,74.3539,74.4005,74.3462,74.3772,9000.0
2014-08-06 13:15:00,95.85,95.85,95.83,95.85,12200.0,74.385,74.385,74.3695,74.385,12200.0
2014-08-06 13:20:00,95.85,95.87,95.84,95.85,3900.0,74.385,74.4005,74.3772,74.385,3900.0
2014-08-06 13:25:00,95.84,95.85,95.74,95.74,12400.0,74.3772,74.385,74.2996,74.2996,12400.0
2014-08-06 13:30:00,95.74,95.77,95.74,95.74,10400.0,74.2996,74.3229,74.2996,74.2996,10400.0
2014-08-06 13:35:00,95.75,95.84,95.74,95.82,6600.0,74.3074,74.3772,74.2996,74.3617,6600.0
2014-08-06 13:40:00,95.84,95.84,95.76,95.76,55700.0,74.3772,74.3772,74.3151,74.3151,55700.0
2014-08-06 13:45:00,95.77,95.77,95.65,95.65,15900.0,74.3229,74.3229,74.2298,74.2298,15900.0
2014-08-06 13:50:00,95.66,95.66,95.59,95.6,17500.0,74.2375,74.2375,74.1832,74.191,17500.0
2014-08-06 13:55:00,95.59,95.63,95.59,95.59,12600.0,74.1832,74.2142,74.1832,74.1832,12600.0
2014-08-06 14:00:00,95.59,95.63,95.55,95.63,9900.0,74.1832,74.2142,74.1522,74.2142,9900.0
2014-08-06 14:05:00,95.64,95.67,95.62,95.65,7900.0,74.222,74.2453,74.2065,74.2298,7900.0
2014-08-06 14:10:00,95.65,95.65,95.58,95.59,12300.0,74.2298,74.2298,74.1754,74.1832,12300.0
2014-08-06 14:15:00,95.6,95.65,95.6,95.63,9700.0,74.191,74.2298,74.191,74.2142,9700.0
2014-08-06 14:20:00,95.62,95.64,95.58,95.64,15700.0,74.2065,74.222,74.1754,74.222,15700.0
2014-08-06 14:25:00,95.64,95.75,95.64,95.73,23800.0,74.222,74.3074,74.222,74.2919,23800.0
2014-08-06 14:30:00,95.73,95.73,95.63,95.63,13300.0,74.2919,74.2919,74.2142,74.2142,13300.0
2014-08-06 14:35:00,95.63,95.63,95.52,95.52,13200.0,74.2142,74.2142,74.1289,74.1289,13200.0
2014-08-06 14:40:00,95.51,95.65,95.51,95.65,14800.0,74.1211,74.2298,74.1211,74.2298,14800.0
2014-08-06 14:45:00,95.64,95.65,95.6,95.6,14300.0,74.222,74.2298,74.191,74.191,14300.0
2014-08-06 14:50:00,95.61,95.71,95.61,95.69,16400.0,74.1987,74.2763,74.1987,74.2608,16400.0
2014-08-06 14:55:00,95.7,95.72,95.68,95.69,10000.0,74.2686,74.2841,74.253,74.2608,10000.0
2014-08-06 15:00:00,95.68,95.81,95.67,95.8,32700.0,74.253,74.3539,74.2453,74.3462,32700.0
2014-08-06 15:05:00,95.81,95.81,95.74,95.74,21300.0,74.3539,74.3539,74.2996,74.2996,21300.0
2014-08-06 15:10:00,95.73,95.73,95.65,95.68,13200.0,74.2919,74.2919,74.2298,74.253,13200.0
2014-08-06 15:15:00,95.69,95.71,95.65,95.7,22400.0,74.2608,74.2763,74.2298,74.2686,22400.0
2014-08-06 15:20:00,95.7,95.74,95.68,95.73,29500.0,74.2686,74.2996,74.253,74.2919,29500.0
2014-08-06 15:25:00,95.73,95.77,95.72,95.72,17000.0,74.2919,74.3229,74.2841,74.2841,17000.0
2014-08-06 15:30:00,95.72,95.76,95.65,95.73,113900.0,74.2841,74.3151,74.2298,74.2919,113900.0
2014-08-06 15:35:00,95.74,95.74,95.67,95.72,56000.0,74.2996,74.2996,74.2453,74.2841,56000.0
2014-08-06 15:40:00,95.71,95.73,95.7,95.71,44100.0,74.2763,74.2919,74.2686,74.2763,44100.0
2014-08-06 15:45:00,95.71,95.73,95.67,95.71,65500.0,74.2763,74.2919,74.2453,74.2763,65500.0
2014-08-06 15:50:00,95.72,95.74,95.66,95.68,60700.0,74.2841,74.2996,74.2375,74.253,60700.0
2014-08-06 15:55:00,95.68,95.68,95.63,95.65,75100.0,74.253,74.253,74.2142,74.2298,75100.0
2014-08-07 09:30:00,95.97,96.27,95.78,96.0,33300.0,74.4781,74.7109,74.3307,74.5014,33300.0
2014-08-07 09:35:00,96.0,96.32,96.0,96.32,69400.0,74.5014,74.7497,74.5014,74.7497,69400.0
2014-08-07 09:40:00,96.27,96.41,96.23,96.29,30500.0,74.7109,74.8196,74.6799,74.7264,30500.0
2014-08-07 09:45:00,96.26,96.56,96.24,96.53,63900.0,74.7032,74.936,74.6876,74.9127,63900.0
2014-08-07 09:50:00,96.5,96.77,96.44,96.7,51200.0,74.8894,75.0989,74.8429,75.0446,51200.0
2014-08-07 09:55:00,96.71,96.91,96.51,96.84,151300.0,75.0524,75.2076,74.8972,75.1533,151300.0
2014-08-07 10:00:00,96.85,96.97,96.81,96.91,67900.0,75.161,75.2542,75.13,75.2076,67900.0
2014-08-07 10:05:00,96.92,96.97,96.81,96.84,44900.0,75.2154,75.2542,75.13,75.1533,44900.0
2014-08-07 10:10:00,96.84,96.99,96.82,96.92,15800.0,75.1533,75.2697,75.1378,75.2154,15800.0
2014-08-07 10:15:00,96.94,97.18,96.94,97.09,35800.0,75.2309,75.4171,75.2309,75.3473,35800.0
2014-08-07 10:20:00,97.07,97.15,96.98,97.15,18800.0,75.3318,75.3939,75.2619,75.3939,18800.0
2014-08-07 10:25:00,97.15,97.17,97.09,97.14,28700.0,75.3939,75.4094,75.3473,75.3861,28700.0
2014-08-07 10:30:00,97.13,97.3,97.13,97.3,33800.0,75.3783,75.5103,75.3783,75.5103,33800.0
2014-08-07 10:35:00,97.29,97.38,97.24,97.34,28000.0,75.5025,75.5723,75.4637,75.5413,28000.0
2014-08-07 10:40:00,97.34,97.39,97.11,97.18,44200.0,75.5413,75.5801,75.3628,75.4171,44200.0
2014-08-07 10:45:00,97.15,97.21,97.02,97.06,45900.0,75.3939,75.4404,75.293,75.324,45900.0
2014-08-07 10:50:00,97.07,97.07,96.85,97.02,53100.0,75.3318,75.3318,75.161,75.293,53100.0
2014-08-07 10:55:00,97.04,97.33,96.95,97.32,129500.0,75.3085,75.5335,75.2386,75.5258,129500.0
2014-08-07 11:00:00,97.31,97.31,97.06,97.18,48800.0,75.518,75.518,75.324,75.4171,48800.0
2014-08-07 11:05:00,97.18,97.3,97.1,97.3,38600.0,75.4171,75.5103,75.355,75.5103,38600.0
2014-08-07 11:10:00,97.27,97.28,97.13,97.13,20100.0,75.487,75.4947,75.3783,75.3783,20100.0
2014-08-07 11:15:00,97.15,97.29,97.1,97.28,37900.0,75.3939,75.5025,75.355,75.4947,37900.0
2014-08-07 11:20:00,97.27,97.36,97.16,97.22,77200.0,75.487,75.5568,75.4016,75.4482,77200.0
2014-08-07 11:25:00,97.22,97.25,97.16,97.17,37000.0,75.4482,75.4715,75.4016,75.4094,37000.0
2014-08-07 11:30:00,97.17,97.27,97.16,97.26,18100.0,75.4094,75.487,75.4016,75.4792,18100.0
2014-08-07 11:35:00,97.27,97.31,97.22,97.23,21600.0,75.487,75.518,75.4482,75.4559,21600.0
2014-08-07 11:40:00,97.21,97.21,97.18,97.18,15900.0,75.4404,75.4404,75.4171,75.4171,15900.0
2014-08-07 11:45:00,97.18,97.18,97.08,97.1,42500.0,75.4171,75.4171,75.3395,75.355,42500.0
2014-08-07 11:50:00,97.12,97.13,97.02,97.08,29300.0,75.3706,75.3783,75.293,75.3395,29300.0
2014-08-07 11:55:00,97.09,97.23,97.09,97.23,23400.0,75.3473,75.4559,75.3473,75.4559,23400.0
2014-08-07 12:00:00,97.23,97.26,97.18,97.25,17200.0,75.4559,75.4792,75.4171,75.4715,17200.0
2014-08-07 12:05:00,97.26,97.3,97.17,97.17,27500.0,75.4792,75.5103,75.4094,75.4094,27500.0
2014-08-07 12:10:00,97.18,97.19,96.97,96.97,22800.0,75.4171,75.4249,75.2542,75.2542,22800.0
2014-08-07 12:15:00,96.95,96.95,96.72,96.86,29300.0,75.2386,75.2386,75.0601,75.1688,29300.0
2014-08-07 12:20:00,96.87,96.96,96.82,96.93,17300.0,75.1766,75.2464,75.1378,75.2231,17300.0
2014-08-07 12:25:00,96.93,97.01,96.93,96.93,15900.0,75.2231,75.2852,75.2231,75.2231,15900.0
2014-08-07 12:30:00,96.96,97.01,96.86,96.87,16700.0,75.2464,75.2852,75.1688,75.1766,16700.0
2014-08-07 12:35:00,96.88,96.88,96.72,96.86,24400.0,75.1843,75.1843,75.0601,75.1688,24400.0
2014-08-07 12:40:00,96.86,96.94,96.82,96.94,15200.0,75.1688,75.2309,75.1378,75.2309,15200.0
2014-08-07 12:45:00,96.93,97.02,96.93,97.02,13400.0,75.2231,75.293,75.2231,75.293,13400.0
2014-08-07 12:50:00,97.0,97.02,96.91,96.93,24800.0,75.2774,75.293,75.2076,75.2231,24800.0
2014-08-07 12:55:00,96.93,97.04,96.93,97.04,18500.0,75.2231,75.3085,75.2231,75.3085,18500.0
2014-08-07 13:00:00,97.03,97.11,97.03,97.1,10400.0,75.3007,75.3628,75.3007,75.355,10400.0
2014-08-07 13:05:00,97.12,97.15,97.05,97.1,15500.0,75.3706,75.3939,75.3162,75.355,15500.0
2014-08-07 13:10:00,97.11,97.12,97.0,97.04,16600.0,75.3628,75.3706,75.2774,75.3085,16600.0
2014-08-07 13:15:00,97.04,97.14,97.03,97.05,14700.0,75.3085,75.3861,75.3007,75.3162,14700.0
2014-08-07 13:20:00,97.05,97.07,97.01,97.07,10500.0,75.3162,75.3318,75.2852,75.3318,10500.0
2014-08-07 13:25:00,97.07,97.25,97.07,97.21,15400.0,75.3318,75.4715,75.3318,75.4404,15400.0
2014-08-07 13:30:00,97.22,97.35,97.22,97.3,16700.0,75.4482,75.5491,75.4482,75.5103,16700.0
2014-08-07 13:35:00,97.24,97.33,97.21,97.33,11100.0,75.4637,75.5335,75.4404,75.5335,11100.0
2014-08-07 13:40:00,97.33,97.38,97.31,97.35,30700.0,75.5335,75.5723,75.518,75.5491,30700.0
2014-08-07 13:45:00,97.35,97.37,97.33,97.37,25200.0,75.5491,75.5646,75.5335,75.5646,25200.0
2014-08-07 13:50:00,97.38,97.49,97.38,97.47,33900.0,75.5723,75.6577,75.5723,75.6422,33900.0
2014-08-07 13:55:00,97.47,97.59,97.47,97.59,18400.0,75.6422,75.7353,75.6422,75.7353,18400.0
2014-08-07 14:00:00,97.57,97.61,97.39,97.41,42700.0,75.7198,75.7508,75.5801,75.5956,42700.0
2014-08-07 14:05:00,97.43,97.49,97.31,97.31,26500.0,75.6111,75.6577,75.518,75.518,26500.0
2014-08-07 14:10:00,97.31,97.33,97.24,97.33,21000.0,75.518,75.5335,75.4637,75.5335,21000.0
2014-08-07 14:15:00,97.33,97.4,97.27,97.28,24700.0,75.5335,75.5879,75.487,75.4947,24700.0
2014-08-07 14:20:00,97.27,97.35,97.23,97.26,27300.0,75.487,75.5491,75.4559,75.4792,27300.0
2014-08-07 14:25:00,97.27,97.33,97.25,97.31,17600.0,75.487,75.5335,75.4715,75.518,17600.0
2014-08-07 14:30:00,97.31,97.31,97.24,97.29,16600.0,75.518,75.518,75.4637,75.5025,16600.0
2014-08-07 14:35:00,97.29,97.29,97.22,97.22,30200.0,75.5025,75.5025,75.4482,75.4482,30200.0
2014-08-07 14:40:00,97.2,97.35,97.2,97.24,22200.0,75.4327,75.5491,75.4327,75.4637,22200.0
2014-08-07 14:45:00,97.25,97.32,97.25,97.3,21100.0,75.4715,75.5258,75.4715,75.5103,21100.0
2014-08-07 14:50:00,97.31,97.44,97.31,97.4,33000.0,75.518,75.6189,75.518,75.5879,33000.0
2014-08-07 14:55:00,97.39,97.39,97.25,97.26,27200.0,75.5801,75.5801,75.4715,75.4792,27200.0
2014-08-07 15:00:00,97.27,97.41,97.26,97.4,22200.0,75.487,75.5956,75.4792,75.5879,22200.0
2014-08-07 15:05:00,97.41,97.41,97.24,97.28,49500.0,75.5956,75.5956,75.4637,75.4947,49500.0
2014-08-07 15:10:00,97.26,97.33,97.25,97.28,25400.0,75.4792,75.5335,75.4715,75.4947,25400.0
2014-08-07 15:15:00,97.28,97.28,97.08,97.23,27800.0,75.4947,75.4947,75.3395,75.4559,27800.0
2014-08-07 15:20:00,97.22,97.22,96.99,97.0,56300.0,75.4482,75.4482,75.2697,75.2774,56300.0
2014-08-07 15:25:00,96.99,97.08,96.99,97.08,32100.0,75.2697,75.3395,75.2697,75.3395,32100.0
2014-08-07 15:30:00,97.09,97.15,97.01,97.06,48500.0,75.3473,75.3939,75.2852,75.324,48500.0
2014-08-07 15:35:00,97.06,97.15,96.97,97.13,54500.0,75.324,75.3939,75.2542,75.3783,54500.0
2014-08-07 15:40:00,97.12,97.15,97.05,97.11,58100.0,75.3706,75.3939,75.3162,75.3628,58100.0
2014-08-07 15:45:00,97.11,97.18,97.1,97.18,53800.0,75.3628,75.4171,75.355,75.4171,53800.0
2014-08-07 15:50:00,97.18,97.35,97.17,97.34,126100.0,75.4171,75.5491,75.4094,75.5413,126100.0
2014-08-07 15:55:00,97.34,97.44,97.24,97.24,137400.0,75.5413,75.6189,75.4637,75.4637,137400.0
2014-08-08 09:30:00,97.19,97.46,97.16,97.16,83200.0,75.4249,75.6344,75.4016,75.4016,83200.0
2014-08-08 09:35:00,97.19,97.22,97.0,97.08,20800.0,75.4249,75.4482,75.2774,75.3395,20800.0
2014-08-08 09:40:00,97.07,97.07,96.92,96.92,25400.0,75.3318,75.3318,75.2154,75.2154,25400.0
2014-08-08 09:45:00,96.93,97.15,96.87,97.15,30300.0,75.2231,75.3939,75.1766,75.3939,30300.0
2014-08-08 09:50:00,97.14,97.15,96.99,97.0,14400.0,75.3861,75.3939,75.2697,75.2774,14400.0
2014-08-08 09:55:00,97.02,97.05,96.91,96.95,13800.0,75.293,75.3162,75.2076,75.2386,13800.0
2014-08-08 10:00:00,96.97,97.02,96.91,97.0,10400.0,75.2542,75.293,75.2076,75.2774,10400.0
2014-08-08 10:05:00,97.04,97.12,96.94,96.96,7400.0,75.3085,75.3706,75.2309,75.2464,7400.0
2014-08-08 10:10:00,96.98,96.99,96.91,96.94,12400.0,75.2619,75.2697,75.2076,75.2309,12400.0
2014-08-08 10:15:00,96.92,96.94,96.86,96.86,11800.0,75.2154,75.2309,75.1688,75.1688,11800.0
2014-08-08 10:20:00,96.86,97.11,96.84,97.11,40200.0,75.1688,75.3628,75.1533,75.3628,40200.0
2014-08-08 10:25:00,97.1,97.12,97.02,97.03,37100.0,75.355,75.3706,75.293,75.3007,37100.0
2014-08-08 10:30:00,97.05,97.13,97.01,97.13,19200.0,75.3162,75.3783,75.2852,75.3783,19200.0
2014-08-08 10:35:00,97.13,97.27,97.11,97.23,11900.0,75.3783,75.487,75.3628,75.4559,11900.0
2014-08-08 10:40:00,97.23,97.44,97.23,97.32,23800.0,75.4559,75.6189,75.4559,75.5258,23800.0
2014-08-08 10:45:00,97.33,97.51,97.33,97.45,19500.0,75.5335,75.6732,75.5335,75.6267,19500.0
2014-08-08 10:50:00,97.44,97.52,97.43,97.5,11300.0,75.6189,75.681,75.6111,75.6655,11300.0
2014-08-08 10:55:00,97.5,97.51,97.4,97.44,18100.0,75.6655,75.6732,75.5879,75.6189,18100.0
2014-08-08 11:00:00,97.42,97.48,97.39,97.47,14200.0,75.6034,75.6499,75.5801,75.6422,14200.0
2014-08-08 11:05:00,97.48,97.62,97.48,97.55,21900.0,75.6499,75.7586,75.6499,75.7043,21900.0
2014-08-08 11:10:00,97.51,97.65,97.5,97.58,22400.0,75.6732,75.7819,75.6655,75.7276,22400.0
2014-08-08 11:15:00,97.56,97.64,97.51,97.64,9300.0,75.712,75.7741,75.6732,75.7741,9300.0
2014-08-08 11:20:00,97.6,97.63,97.55,97.55,13100.0,75.7431,75.7664,75.7043,75.7043,13100.0
2014-08-08 11:25:00,97.56,97.57,97.42,97.44,29000.0,75.712,75.7198,75.6034,75.6189,29000.0
2014-08-08 11:30:00,97.44,97.62,97.43,97.62,13400.0,75.6189,75.7586,75.6111,75.7586,13400.0
2014-08-08 11:35:00,97.63,97.63,97.54,97.6,8900.0,75.7664,75.7664,75.6965,75.7431,8900.0
2014-08-08 11:40:00,97.61,97.71,97.61,97.71,12100.0,75.7508,75.8284,75.7508,75.8284,12100.0
2014-08-08 11:45:00,97.7,97.76,97.7,97.71,10100.0,75.8207,75.8672,75.8207,75.8284,10100.0
2014-08-08 11:50:00,97.7,97.76,97.7,97.74,9500.0,75.8207,75.8672,75.8207,75.8517,9500.0
2014-08-08 11:55:00,97.73,97.88,97.73,97.85,19900.0,75.844,75.9604,75.844,75.9371,19900.0
2014-08-08 12:00:00,97.84,97.99,97.84,97.93,20100.0,75.9293,76.0457,75.9293,75.9992,20100.0
2014-08-08 12:05:00,97.93,97.97,97.85,97.85,20800.0,75.9992,76.0302,75.9371,75.9371,20800.0
2014-08-08 12:10:00,97.84,97.89,97.83,97.84,9300.0,75.9293,75.9681,75.9216,75.9293,9300.0
2014-08-08 12:15:00,97.84,97.86,97.73,97.73,15500.0,75.9293,75.9449,75.844,75.844,15500.0
2014-08-08 12:20:00,97.76,97.79,97.68,97.68,8900.0,75.8672,75.8905,75.8052,75.8052,8900.0
2014-08-08 12:25:00,97.69,97.75,97.69,97.74,5100.0,75.8129,75.8595,75.8129,75.8517,5100.0
2014-08-08 12:30:00,97.73,97.78,97.71,97.76,11300.0,75.844,75.8828,75.8284,75.8672,11300.0
2014-08-08 12:35:00,97.76,97.81,97.74,97.79,16000.0,75.8672,75.906,75.8517,75.8905,16000.0
2014-08-08 12:40:00,97.79,97.81,97.69,97.7,14800.0,75.8905,75.906,75.8129,75.8207,14800.0
2014-08-08 12:45:00,97.69,97.7,97.65,97.66,6700.0,75.8129,75.8207,75.7819,75.7896,6700.0
2014-08-08 12:50:00,97.68,97.78,97.67,97.7,7000.0,75.8052,75.8828,75.7974,75.8207,7000.0
2014-08-08 12:55:00,97.69,97.75,97.66,97.66,11600.0,75.8129,75.8595,75.7896,75.7896,11600.0
2014-08-08 13:00:00,97.66,97.66,97.53,97.59,22400.0,75.7896,75.7896,75.6888,75.7353,22400.0
2014-08-08 13:05:00,97.57,97.62,97.54,97.6,20300.0,75.7198,75.7586,75.6965,75.7431,20300.0
2014-08-08 13:10:00,97.6,97.66,97.55,97.6,12000.0,75.7431,75.7896,75.7043,75.7431,12000.0
2014-08-08 13:15:00,97.63,97.7,97.57,97.7,42600.0,75.7664,75.8207,75.7198,75.8207,42600.0
2014-08-08 13:20:00,97.7,97.73,97.68,97.69,18400.0,75.8207,75.844,75.8052,75.8129,18400.0
2014-08-08 13:25:00,97.69,97.95,97.69,97.88,16300.0,75.8129,76.0147,75.8129,75.9604,16300.0
2014-08-08 13:30:00,97.86,97.89,97.79,97.87,11100.0,75.9449,75.9681,75.8905,75.9526,11100.0
2014-08-08 13:35:00,97.86,97.93,97.85,97.92,9100.0,75.9449,75.9992,75.9371,75.9914,9100.0
2014-08-08 13:40:00,97.9,97.97,97.88,97.89,12600.0,75.9759,76.0302,75.9604,75.9681,12600.0
2014-08-08 13:45:00,97.89,98.0,97.88,97.96,10700.0,75.9681,76.0535,75.9604,76.0225,10700.0
2014-08-08 13:50:00,97.94,97.96,97.91,97.91,11700.0,76.0069,76.0225,75.9837,75.9837,11700.0
2014-08-08 13:55:00,97.91,97.96,97.89,97.93,8800.0,75.9837,76.0225,75.9681,75.9992,8800.0
2014-08-08 14:00:00,97.95,98.0,97.94,97.94,12900.0,76.0147,76.0535,76.0069,76.0069,12900.0
2014-08-08 14:05:00,97.94,98.0,97.9,97.94,12400.0,76.0069,76.0535,75.9759,76.0069,12400.0
2014-08-08 14:10:00,97.94,97.95,97.83,97.83,8800.0,76.0069,76.0147,75.9216,75.9216,8800.0
2014-08-08 14:15:00,97.83,97.86,97.76,97.76,16400.0,75.9216,75.9449,75.8672,75.8672,16400.0
2014-08-08 14:20:00,97.75,97.75,97.53,97.62,45100.0,75.8595,75.8595,75.6888,75.7586,45100.0
2014-08-08 14:25:00,97.62,97.76,97.54,97.73,36900.0,75.7586,75.8672,75.6965,75.844,36900.0
2014-08-08 14:30:00,97.73,97.89,97.73,97.87,17700.0,75.844,75.9681,75.844,75.9526,17700.0
2014-08-08 14:35:00,97.86,97.86,97.77,97.81,12200.0,75.9449,75.9449,75.875,75.906,12200.0
2014-08-08 14:40:00,97.84,97.84,97.69,97.69,17000.0,75.9293,75.9293,75.8129,75.8129,17000.0
2014-08-08 14:45:00,97.72,97.81,97.7,97.79,11100.0,75.8362,75.906,75.8207,75.8905,11100.0
2014-08-08 14:50:00,97.8,97.82,97.77,97.77,11700.0,75.8983,75.9138,75.875,75.875,11700.0
2014-08-08 14:55:00,97.78,97.78,97.63,97.66,13400.0,75.8828,75.8828,75.7664,75.7896,13400.0
2014-08-08 15:00:00,97.66,97.67,97.55,97.56,27600.0,75.7896,75.7974,75.7043,75.712,27600.0
2014-08-08 15:05:00,97.56,97.61,97.54,97.58,14100.0,75.712,75.7508,75.6965,75.7276,14100.0
2014-08-08 15:10:00,97.58,97.64,97.56,97.6,13100.0,75.7276,75.7741,75.712,75.7431,13100.0
2014-08-08 15:15:00,97.62,97.72,97.62,97.69,11000.0,75.7586,75.8362,75.7586,75.8129,11000.0
2014-08-08 15:20:00,97.69,97.77,97.65,97.77,19000.0,75.8129,75.875,75.7819,75.875,19000.0
2014-08-08 15:25:00,97.76,97.93,97.76,97.93,28400.0,75.8672,75.9992,75.8672,75.9992,28400.0
2014-08-08 15:30:00,97.91,97.95,97.91,97.92,31100.0,75.9837,76.0147,75.9837,75.9914,31100.0
2014-08-08 15:35:00,97.92,97.97,97.92,97.94,27600.0,75.9914,76.0302,75.9914,76.0069,27600.0
2014-08-08 15:40:00,97.93,98.08,97.92,98.08,57600.0,75.9992,76.1156,75.9914,76.1156,57600.0
2014-08-08 15:45:00,98.08,98.15,98.06,98.15,55100.0,76.1156,76.1699,76.1001,76.1699,55100.0
2014-08-08 15:50:00,98.15,98.15,98.08,98.12,44500.0,76.1699,76.1699,76.1156,76.1466,44500.0
2014-08-08 15:55:00,98.12,98.18,98.09,98.11,56700.0,76.1466,76.1932,76.1233,76.1389,56700.0
2014-08-11 09:30:00,98.53,98.87,98.5,98.79,55500.0,76.4648,76.7287,76.4415,76.6666,55500.0
2014-08-11 09:35:00,98.77,99.17,98.64,99.04,59100.0,76.6511,76.9615,76.5502,76.8606,59100.0
2014-08-11 09:40:00,99.1,99.19,98.85,98.99,59500.0,76.9072,76.977,76.7131,76.8218,59500.0
2014-08-11 09:45:00,98.99,99.03,98.8,98.88,39000.0,76.8218,76.8528,76.6743,76.7364,39000.0
2014-08-11 09:50:00,98.91,99.05,98.9,98.95,38300.0,76.7597,76.8684,76.7519,76.7908,38300.0
2014-08-11 09:55:00,98.95,99.08,98.93,99.03,17900.0,76.7908,76.8916,76.7752,76.8528,17900.0
2014-08-11 10:00:00,99.0,99.22,99.0,99.19,17100.0,76.8296,77.0003,76.8296,76.977,17100.0
2014-08-11 10:05:00,99.16,99.41,99.15,99.41,26800.0,76.9537,77.1477,76.946,77.1477,26800.0
2014-08-11 10:10:00,99.39,99.48,99.34,99.45,27300.0,77.1322,77.2021,77.0934,77.1788,27300.0
2014-08-11 10:15:00,99.46,99.56,99.38,99.46,38800.0,77.1865,77.2641,77.1245,77.1865,38800.0
2014-08-11 10:20:00,99.47,99.53,99.32,99.44,54100.0,77.1943,77.2409,77.0779,77.171,54100.0
2014-08-11 10:25:00,99.43,99.52,99.32,99.33,55400.0,77.1633,77.2331,77.0779,77.0857,55400.0
2014-08-11 10:30:00,99.31,99.31,99.18,99.23,16600.0,77.0701,77.0701,76.9692,77.008,16600.0
2014-08-11 10:35:00,99.23,99.28,99.18,99.28,11400.0,77.008,77.0469,76.9692,77.0469,11400.0
2014-08-11 10:40:00,99.28,99.28,99.14,99.15,14800.0,77.0469,77.0469,76.9382,76.946,14800.0
2014-08-11 10:45:00,99.14,99.15,99.02,99.03,13100.0,76.9382,76.946,76.8451,76.8528,13100.0
2014-08-11 10:50:00,99.02,99.03,98.94,99.0,31000.0,76.8451,76.8528,76.783,76.8296,31000.0
2014-08-11 10:55:00,99.0,99.01,98.95,98.97,27300.0,76.8296,76.8373,76.7908,76.8063,27300.0
2014-08-11 11:00:00,98.97,99.05,98.96,99.01,16500.0,76.8063,76.8684,76.7985,76.8373,16500.0
2014-08-11 11:05:00,99.03,99.06,99.0,99.01,17000.0,76.8528,76.8761,76.8296,76.8373,17000.0
2014-08-11 11:10:00,99.01,99.07,98.98,99.04,58500.0,76.8373,76.8839,76.814,76.8606,58500.0
2014-08-11 11:15:00,99.01,99.06,99.0,99.04,40200.0,76.8373,76.8761,76.8296,76.8606,40200.0
2014-08-11 11:20:00,99.04,99.13,99.02,99.03,15800.0,76.8606,76.9304,76.8451,76.8528,15800.0
2014-08-11 11:25:00,99.05,99.05,98.94,98.97,11300.0,76.8684,76.8684,76.783,76.8063,11300.0
2014-08-11 11:30:00,98.97,99.03,98.96,98.97,14000.0,76.8063,76.8528,76.7985,76.8063,14000.0
2014-08-11 11:35:00,98.98,99.0,98.94,98.95,11600.0,76.814,76.8296,76.783,76.7908,11600.0
2014-08-11 11:40:00,98.94,98.98,98.91,98.95,8100.0,76.783,76.814,76.7597,76.7908,8100.0
2014-08-11 11:45:00,98.95,98.97,98.89,98.91,7100.0,76.7908,76.8063,76.7442,76.7597,7100.0
2014-08-11 11:50:00,98.92,98.94,98.85,98.88,8800.0,76.7675,76.783,76.7131,76.7364,8800.0
2014-08-11 11:55:00,98.88,98.89,98.82,98.82,7900.0,76.7364,76.7442,76.6899,76.6899,7900.0
2014-08-11 12:00:00,98.83,98.84,98.76,98.76,8700.0,76.6976,76.7054,76.6433,76.6433,8700.0
2014-08-11 12:05:00,98.78,98.83,98.77,98.83,9600.0,76.6588,76.6976,76.6511,76.6976,9600.0
2014-08-11 12:10:00,98.83,98.84,98.68,98.68,11500.0,76.6976,76.7054,76.5812,76.5812,11500.0
2014-08-11 12:15:00,98.68,98.68,98.64,98.67,12500.0,76.5812,76.5812,76.5502,76.5735,12500.0
2014-08-11 12:20:00,98.67,98.68,98.6,98.68,8100.0,76.5735,76.5812,76.5191,76.5812,8100.0
2014-08-11 12:25:00,98.67,98.69,98.64,98.65,11000.0,76.5735,76.589,76.5502,76.5579,11000.0
2014-08-11 12:30:00,98.64,98.67,98.63,98.66,8000.0,76.5502,76.5735,76.5424,76.5657,8000.0
2014-08-11 12:35:00,98.66,98.7,98.63,98.63,7800.0,76.5657,76.5967,76.5424,76.5424,7800.0
2014-08-11 12:40:00,98.61,98.67,98.6,98.61,7700.0,76.5269,76.5735,76.5191,76.5269,7700.0
2014-08-11 12:45:00,98.63,98.63,98.57,98.59,15700.0,76.5424,76.5424,76.4959,76.5114,15700.0
2014-08-11 12:50:00,98.59,98.59,98.56,98.56,17500.0,76.5114,76.5114,76.4881,76.4881,17500.0
2014-08-11 12:55:00,98.57,98.58,98.51,98.52,10200.0,76.4959,76.5036,76.4493,76.457,10200.0
2014-08-11 13:00:00,98.51,98.55,98.51,98.55,3600.0,76.4493,76.4803,76.4493,76.4803,3600.0
2014-08-11 13:05:00,98.55,98.61,98.55,98.61,4900.0,76.4803,76.5269,76.4803,76.5269,4900.0
2014-08-11 13:10:00,98.61,98.62,98.58,98.6,7200.0,76.5269,76.5347,76.5036,76.5191,7200.0
2014-08-11 13:15:00,98.59,98.6,98.52,98.52,7000.0,76.5114,76.5191,76.457,76.457,7000.0
2014-08-11 13:20:00,98.55,98.55,98.49,98.49,8000.0,76.4803,76.4803,76.4338,76.4338,8000.0
2014-08-11 13:25:00,98.49,98.5,98.41,98.42,10600.0,76.4338,76.4415,76.3717,76.3794,10600.0
2014-08-11 13:30:00,98.42,98.43,98.36,98.36,12800.0,76.3794,76.3872,76.3329,76.3329,12800.0
2014-08-11 13:35:00,98.37,98.44,98.36,98.44,9500.0,76.3406,76.395,76.3329,76.395,9500.0
2014-08-11 13:40:00,98.44,98.47,98.42,98.42,6100.0,76.395,76.4182,76.3794,76.3794,6100.0
2014-08-11 13:45:00,98.42,98.43,98.4,98.42,9300.0,76.3794,76.3872,76.3639,76.3794,9300.0
2014-08-11 13:50:00,98.43,98.47,98.4,98.47,29000.0,76.3872,76.4182,76.3639,76.4182,29000.0
2014-08-11 13:55:00,98.46,98.46,98.39,98.4,18900.0,76.4105,76.4105,76.3562,76.3639,18900.0
2014-08-11 14:00:00,98.39,98.39,98.29,98.37,11100.0,76.3562,76.3562,76.2786,76.3406,11100.0
2014-08-11 14:05:00,98.37,98.41,98.37,98.4,16100.0,76.3406,76.3717,76.3406,76.3639,16100.0
2014-08-11 14:10:00,98.41,98.41,98.37,98.37,4800.0,76.3717,76.3717,76.3406,76.3406,4800.0
2014-08-11 14:15:00,98.39,98.4,98.35,98.38,7100.0,76.3562,76.3639,76.3251,76.3484,7100.0
2014-08-11 14:20:00,98.39,98.4,98.37,98.39,7000.0,76.3562,76.3639,76.3406,76.3562,7000.0
2014-08-11 14:25:00,98.39,98.4,98.37,98.4,3100.0,76.3562,76.3639,76.3406,76.3639,3100.0
2014-08-11 14:30:00,98.4,98.4,98.33,98.37,9400.0,76.3639,76.3639,76.3096,76.3406,9400.0
2014-08-11 14:35:00,98.37,98.39,98.28,98.29,12900.0,76.3406,76.3562,76.2708,76.2786,12900.0
2014-08-11 14:40:00,98.29,98.29,98.24,98.25,24300.0,76.2786,76.2786,76.2398,76.2475,24300.0
2014-08-11 14:45:00,98.26,98.26,98.2,98.22,12300.0,76.2553,76.2553,76.2087,76.2242,12300.0
2014-08-11 14:50:00,98.23,98.23,98.15,98.16,9900.0,76.232,76.232,76.1699,76.1777,9900.0
2014-08-11 14:55:00,98.16,98.16,98.11,98.11,25300.0,76.1777,76.1777,76.1389,76.1389,25300.0
2014-08-11 15:00:00,98.12,98.17,98.12,98.16,16200.0,76.1466,76.1854,76.1466,76.1777,16200.0
2014-08-11 15:05:00,98.16,98.16,98.14,98.15,11800.0,76.1777,76.1777,76.1621,76.1699,11800.0
2014-08-11 15:10:00,98.14,98.16,98.11,98.15,16100.0,76.1621,76.1777,76.1389,76.1699,16100.0
2014-08-11 15:15:00,98.16,98.16,98.07,98.09,27200.0,76.1777,76.1777,76.1078,76.1233,27200.0
2014-08-11 15:20:00,98.1,98.16,98.09,98.14,18400.0,76.1311,76.1777,76.1233,76.1621,18400.0
2014-08-11 15:25:00,98.14,98.16,98.1,98.11,16400.0,76.1621,76.1777,76.1311,76.1389,16400.0
2014-08-11 15:30:00,98.1,98.12,98.08,98.1,14900.0,76.1311,76.1466,76.1156,76.1311,14900.0
2014-08-11 15:35:00,98.1,98.11,98.03,98.09,21200.0,76.1311,76.1389,76.0768,76.1233,21200.0
2014-08-11 15:40:00,98.08,98.1,97.98,97.98,25900.0,76.1156,76.1311,76.038,76.038,25900.0
2014-08-11 15:45:00,97.99,98.04,97.99,97.99,44500.0,76.0457,76.0845,76.0457,76.0457,44500.0
2014-08-11 15:50:00,98.01,98.05,97.98,98.02,107700.0,76.0613,76.0923,76.038,76.069,107700.0
2014-08-11 15:55:00,98.02,98.05,97.97,98.02,108200.0,76.069,76.0923,76.0302,76.069,108200.0
2014-08-12 09:30:00,97.88,97.88,97.22,97.55,41300.0,75.9604,75.9604,75.4482,75.7043,41300.0
2014-08-12 09:35:00,97.66,97.93,97.45,97.48,22100.0,75.7896,75.9992,75.6267,75.6499,22100.0
2014-08-12 09:40:00,97.49,97.54,97.39,97.39,18300.0,75.6577,75.6965,75.5801,75.5801,18300.0
2014-08-12 09:45:00,97.35,97.48,97.35,97.43,15800.0,75.5491,75.6499,75.5491,75.6111,15800.0
2014-08-12 09:50:00,97.36,97.43,97.29,97.3,19700.0,75.5568,75.6111,75.5025,75.5103,19700.0
2014-08-12 09:55:00,97.3,97.43,97.3,97.32,17500.0,75.5103,75.6111,75.5103,75.5258,17500.0
2014-08-12 10:00:00,97.31,97.51,97.2,97.5,53700.0,75.518,75.6732,75.4327,75.6655,53700.0
2014-08-12 10:05:00,97.5,97.53,97.34,97.47,53200.0,75.6655,75.6888,75.5413,75.6422,53200.0
2014-08-12 10:10:00,97.46,97.5,97.28,97.31,78800.0,75.6344,75.6655,75.4947,75.518,78800.0
2014-08-12 10:15:00,97.3,97.5,97.3,97.45,49200.0,75.5103,75.6655,75.5103,75.6267,49200.0
2014-08-12 10:20:00,97.47,97.51,97.36,97.47,32200.0,75.6422,75.6732,75.5568,75.6422,32200.0
2014-08-12 10:25:00,97.44,97.46,97.32,97.41,13900.0,75.6189,75.6344,75.5258,75.5956,13900.0
2014-08-12 10:30:00,97.4,97.48,97.31,97.37,20800.0,75.5879,75.6499,75.518,75.5646,20800.0
2014-08-12 10:35:00,97.37,97.43,97.31,97.43,14000.0,75.5646,75.6111,75.518,75.6111,14000.0
2014-08-12 10:40:00,97.42,97.46,97.34,97.34,12300.0,75.6034,75.6344,75.5413,75.5413,12300.0
2014-08-12 10:45:00,97.32,97.38,97.28,97.32,21000.0,75.5258,75.5723,75.4947,75.5258,21000.0
2014-08-12 10:50:00,97.32,97.38,97.32,97.36,30700.0,75.5258,75.5723,75.5258,75.5568,30700.0
2014-08-12 10:55:00,97.38,97.41,97.23,97.23,36400.0,75.5723,75.5956,75.4559,75.4559,36400.0
2014-08-12 11:00:00,97.23,97.23,97.02,97.09,53200.0,75.4559,75.4559,75.293,75.3473,53200.0
2014-08-12 11:05:00,97.09,97.11,96.94,96.95,27700.0,75.3473,75.3628,75.2309,75.2386,27700.0
2014-08-12 11:10:00,96.97,97.01,96.93,96.97,29000.0,75.2542,75.2852,75.2231,75.2542,29000.0
2014-08-12 11:15:00,96.98,97.05,96.98,97.0,12000.0,75.2619,75.3162,75.2619,75.2774,12000.0
2014-08-12 11:20:00,97.0,97.12,97.0,97.12,15400.0,75.2774,75.3706,75.2774,75.3706,15400.0
2014-08-12 11:25:00,97.12,97.2,97.08,97.15,26900.0,75.3706,75.4327,75.3395,75.3939,26900.0
2014-08-12 11:30:00,97.16,97.16,97.07,97.11,19300.0,75.4016,75.4016,75.3318,75.3628,19300.0
2014-08-12 11:35:00,97.11,97.11,97.03,97.08,16100.0,75.3628,75.3628,75.3007,75.3395,16100.0
2014-08-12 11:40:00,97.06,97.18,97.06,97.17,20700.0,75.324,75.4171,75.324,75.4094,20700.0
2014-08-12 11:45:00,97.18,97.18,97.0,97.0,18300.0,75.4171,75.4171,75.2774,75.2774,18300.0
2014-08-12 11:50:00,97.0,97.03,96.96,96.98,8900.0,75.2774,75.3007,75.2464,75.2619,8900.0
2014-08-12 11:55:00,96.98,97.01,96.95,96.95,10100.0,75.2619,75.2852,75.2386,75.2386,10100.0
2014-08-12 12:00:00,96.95,97.02,96.91,97.0,18100.0,75.2386,75.293,75.2076,75.2774,18100.0
2014-08-12 12:05:00,96.99,97.01,96.96,97.0,9900.0,75.2697,75.2852,75.2464,75.2774,9900.0
2014-08-12 12:10:00,97.0,97.01,96.94,97.0,15800.0,75.2774,75.2852,75.2309,75.2774,15800.0
2014-08-12 12:15:00,97.0,97.0,96.92,96.95,11800.0,75.2774,75.2774,75.2154,75.2386,11800.0
2014-08-12 12:20:00,96.97,96.98,96.94,96.97,14800.0,75.2542,75.2619,75.2309,75.2542,14800.0
2014-08-12 12:25:00,96.97,96.98,96.88,96.88,12900.0,75.2542,75.2619,75.1843,75.1843,12900.0
2014-08-12 12:30:00,96.9,96.97,96.89,96.97,10800.0,75.1998,75.2542,75.1921,75.2542,10800.0
2014-08-12 12:35:00,96.97,97.02,96.97,97.0,20700.0,75.2542,75.293,75.2542,75.2774,20700.0
2014-08-12 12:40:00,97.0,97.04,96.95,97.0,18300.0,75.2774,75.3085,75.2386,75.2774,18300.0
2014-08-12 12:45:00,96.99,97.06,96.99,97.06,23400.0,75.2697,75.324,75.2697,75.324,23400.0
2014-08-12 12:50:00,97.05,97.06,97.0,97.01,13700.0,75.3162,75.324,75.2774,75.2852,13700.0
2014-08-12 12:55:00,97.01,97.02,96.97,96.97,15700.0,75.2852,75.293,75.2542,75.2542,15700.0
2014-08-12 13:00:00,96.99,97.03,96.97,97.02,19900.0,75.2697,75.3007,75.2542,75.293,19900.0
2014-08-12 13:05:00,97.02,97.15,97.01,97.14,14600.0,75.293,75.3939,75.2852,75.3861,14600.0
2014-08-12 13:10:00,97.14,97.15,97.1,97.1,21000.0,75.3861,75.3939,75.355,75.355,21000.0
2014-08-12 13:15:00,97.1,97.11,97.05,97.11,8400.0,75.355,75.3628,75.3162,75.3628,8400.0
2014-08-12 13:20:00,97.11,97.14,97.09,97.11,9300.0,75.3628,75.3861,75.3473,75.3628,9300.0
2014-08-12 13:25:00,97.11,97.14,97.09,97.09,15000.0,75.3628,75.3861,75.3473,75.3473,15000.0
2014-08-12 13:30:00,97.09,97.1,96.99,96.99,17400.0,75.3473,75.355,75.2697,75.2697,17400.0
2014-08-12 13:35:00,97.01,97.02,96.97,97.01,9900.0,75.2852,75.293,75.2542,75.2852,9900.0
2014-08-12 13:40:00,97.0,97.07,96.99,97.07,14800.0,75.2774,75.3318,75.2697,75.3318,14800.0
2014-08-12 13:45:00,97.07,97.07,96.94,97.01,14500.0,75.3318,75.3318,75.2309,75.2852,14500.0
2014-08-12 13:50:00,97.02,97.1,96.99,97.09,19700.0,75.293,75.355,75.2697,75.3473,19700.0
2014-08-12 13:55:00,97.1,97.11,97.06,97.09,9100.0,75.355,75.3628,75.324,75.3473,9100.0
2014-08-12 14:00:00,97.1,97.13,97.08,97.11,12500.0,75.355,75.3783,75.3395,75.3628,12500.0
2014-08-12 14:05:00,97.1,97.13,96.98,96.98,24200.0,75.355,75.3783,75.2619,75.2619,24200.0
2014-08-12 14:10:00,96.99,97.04,96.98,97.03,17300.0,75.2697,75.3085,75.2619,75.3007,17300.0
2014-08-12 14:15:00,97.03,97.11,97.03,97.11,11300.0,75.3007,75.3628,75.3007,75.3628,11300.0
2014-08-12 14:20:00,97.11,97.13,96.97,96.99,22700.0,75.3628,75.3783,75.2542,75.2697,22700.0
2014-08-12 14:25:00,96.99,97.02,96.84,96.84,24200.0,75.2697,75.293,75.1533,75.1533,24200.0
2014-08-12 14:30:00,96.86,96.88,96.77,96.81,24600.0,75.1688,75.1843,75.0989,75.13,24600.0
2014-08-12 14:35:00,96.8,96.81,96.74,96.76,23000.0,75.1222,75.13,75.0757,75.0912,23000.0
2014-08-12 14:40:00,96.75,96.8,96.72,96.73,21700.0,75.0834,75.1222,75.0601,75.0679,21700.0
2014-08-12 14:45:00,96.72,96.73,96.62,96.65,16400.0,75.0601,75.0679,74.9825,75.0058,16400.0
2014-08-12 14:50:00,96.62,96.69,96.61,96.65,25100.0,74.9825,75.0369,74.9748,75.0058,25100.0
2014-08-12 14:55:00,96.65,96.68,96.47,96.47,78000.0,75.0058,75.0291,74.8661,74.8661,78000.0
2014-08-12 15:00:00,96.49,96.67,96.45,96.65,53400.0,74.8817,75.0213,74.8506,75.0058,53400.0
2014-08-12 15:05:00,96.69,96.8,96.64,96.74,35600.0,75.0369,75.1222,74.9981,75.0757,35600.0
2014-08-12 15:10:00,96.74,96.77,96.69,96.72,27200.0,75.0757,75.0989,75.0369,75.0601,27200.0
2014-08-12 15:15:00,96.72,96.75,96.67,96.75,24500.0,75.0601,75.0834,75.0213,75.0834,24500.0
2014-08-12 15:20:00,96.75,96.8,96.75,96.77,17300.0,75.0834,75.1222,75.0834,75.0989,17300.0
2014-08-12 15:25:00,96.78,96.8,96.71,96.72,21000.0,75.1067,75.1222,75.0524,75.0601,21000.0
2014-08-12 15:30:00,96.71,96.75,96.69,96.75,25800.0,75.0524,75.0834,75.0369,75.0834,25800.0
2014-08-12 15:35:00,96.75,96.79,96.72,96.72,62400.0,75.0834,75.1145,75.0601,75.0601,62400.0
2014-08-12 15:40:00,96.74,96.81,96.74,96.78,66200.0,75.0757,75.13,75.0757,75.1067,66200.0
2014-08-12 15:45:00,96.78,96.8,96.76,96.8,44300.0,75.1067,75.1222,75.0912,75.1222,44300.0
2014-08-12 15:50:00,96.79,96.82,96.76,96.77,81500.0,75.1145,75.1378,75.0912,75.0989,81500.0
2014-08-12 15:55:00,96.77,96.8,96.67,96.72,116900.0,75.0989,75.1222,75.0213,75.0601,116900.0
2014-08-13 09:30:00,97.16,97.36,96.8,97.1,40000.0,75.4016,75.5568,75.1222,75.355,40000.0
2014-08-13 09:35:00,97.1,97.23,96.98,97.09,21900.0,75.355,75.4559,75.2619,75.3473,21900.0
2014-08-13 09:40:00,97.09,97.15,97.0,97.06,22800.0,75.3473,75.3939,75.2774,75.324,22800.0
2014-08-13 09:45:00,97.04,97.06,96.79,96.86,18900.0,75.3085,75.324,75.1145,75.1688,18900.0
2014-08-13 09:50:00,96.89,96.98,96.87,96.87,29200.0,75.1921,75.2619,75.1766,75.1766,29200.0
2014-08-13 09:55:00,96.88,96.97,96.82,96.84,38700.0,75.1843,75.2542,75.1378,75.1533,38700.0
2014-08-13 10:00:00,96.86,96.96,96.84,96.86,42500.0,75.1688,75.2464,75.1533,75.1688,42500.0
2014-08-13 10:05:00,96.88,96.91,96.71,96.73,56300.0,75.1843,75.2076,75.0524,75.0679,56300.0
2014-08-13 10:10:00,96.75,96.76,96.52,96.53,36500.0,75.0834,75.0912,74.9049,74.9127,36500.0
2014-08-13 10:15:00,96.56,96.68,96.52,96.68,25900.0,74.936,75.0291,74.9049,75.0291,25900.0
2014-08-13 10:20:00,96.68,96.71,96.61,96.63,19300.0,75.0291,75.0524,74.9748,74.9903,19300.0
2014-08-13 10:25:00,96.63,96.75,96.6,96.68,14900.0,74.9903,75.0834,74.967,75.0291,14900.0
2014-08-13 10:30:00,96.69,96.84,96.69,96.82,14700.0,75.0369,75.1533,75.0369,75.1378,14700.0
2014-08-13 10:35:00,96.83,96.83,96.7,96.73,18500.0,75.1455,75.1455,75.0446,75.0679,18500.0
2014-08-13 10:40:00,96.77,96.79,96.68,96.7,35500.0,75.0989,75.1145,75.0291,75.0446,35500.0
2014-08-13 10:45:00,96.71,96.76,96.67,96.71,14400.0,75.0524,75.0912,75.0213,75.0524,14400.0
2014-08-13 10:50:00,96.72,96.77,96.69,96.74,25500.0,75.0601,75.0989,75.0369,75.0757,25500.0
2014-08-13 10:55:00,96.74,96.86,96.73,96.84,32700.0,75.0757,75.1688,75.0679,75.1533,32700.0
2014-08-13 11:00:00,96.84,97.03,96.84,97.03,27000.0,75.1533,75.3007,75.1533,75.3007,27000.0
2014-08-13 11:05:00,97.03,97.08,96.96,97.0,35200.0,75.3007,75.3395,75.2464,75.2774,35200.0
2014-08-13 11:10:00,97.0,97.01,96.97,97.0,23200.0,75.2774,75.2852,75.2542,75.2774,23200.0
2014-08-13 11:15:00,96.98,97.0,96.83,96.87,25800.0,75.2619,75.2774,75.1455,75.1766,25800.0
2014-08-13 11:20:00,96.87,96.94,96.87,96.93,11900.0,75.1766,75.2309,75.1766,75.2231,11900.0
2014-08-13 11:25:00,96.95,97.0,96.92,96.99,16300.0,75.2386,75.2774,75.2154,75.2697,16300.0
2014-08-13 11:30:00,97.0,97.1,96.97,97.03,70900.0,75.2774,75.355,75.2542,75.3007,70900.0
2014-08-13 11:35:00,97.03,97.06,96.98,97.0,21800.0,75.3007,75.324,75.2619,75.2774,21800.0
2014-08-13 11:40:00,97.03,97.07,96.97,97.06,9400.0,75.3007,75.3318,75.2542,75.324,9400.0
2014-08-13 11:45:00,97.07,97.11,97.0,97.02,11200.0,75.3318,75.3628,75.2774,75.293,11200.0
2014-08-13 11:50:00,97.01,97.09,96.87,96.88,20400.0,75.2852,75.3473,75.1766,75.1843,20400.0
2014-08-13 11:55:00,96.88,96.93,96.86,96.91,11000.0,75.1843,75.2231,75.1688,75.2076,11000.0
2014-08-13 12:00:00,96.9,97.02,96.9,97.0,7900.0,75.1998,75.293,75.1998,75.2774,7900.0
2014-08-13 12:05:00,97.0,97.04,96.85,96.89,19900.0,75.2774,75.3085,75.161,75.1921,19900.0
2014-08-13 12:10:00,96.89,96.92,96.82,96.88,17000.0,75.1921,75.2154,75.1378,75.1843,17000.0
2014-08-13 12:15:00,96.87,96.93,96.84,96.93,6200.0,75.1766,75.2231,75.1533,75.2231,6200.0
2014-08-13 12:20:00,96.91,96.93,96.89,96.92,6500.0,75.2076,75.2231,75.1921,75.2154,6500.0
2014-08-13 12:25:00,96.93,96.96,96.9,96.96,9000.0,75.2231,75.2464,75.1998,75.2464,9000.0
2014-08-13 12:30:00,96.94,96.94,96.9,96.91,3300.0,75.2309,75.2309,75.1998,75.2076,3300.0
2014-08-13 12:35:00,96.91,96.93,96.88,96.88,7600.0,75.2076,75.2231,75.1843,75.1843,7600.0
2014-08-13 12:40:00,96.89,96.89,96.85,96.87,4300.0,75.1921,75.1921,75.161,75.1766,4300.0
2014-08-13 12:45:00,96.89,96.93,96.85,96.92,14800.0,75.1921,75.2231,75.161,75.2154,14800.0
2014-08-13 12:50:00,96.93,96.95,96.91,96.93,22900.0,75.2231,75.2386,75.2076,75.2231,22900.0
2014-08-13 12:55:00,96.91,96.93,96.9,96.93,18600.0,75.2076,75.2231,75.1998,75.2231,18600.0
2014-08-13 13:00:00,96.93,96.95,96.93,96.95,5100.0,75.2231,75.2386,75.2231,75.2386,5100.0
2014-08-13 13:05:00,96.95,96.96,96.94,96.96,15300.0,75.2386,75.2464,75.2309,75.2464,15300.0
2014-08-13 13:10:00,96.96,97.01,96.96,97.0,11600.0,75.2464,75.2852,75.2464,75.2774,11600.0
2014-08-13 13:15:00,97.0,97.03,96.98,96.98,10200.0,75.2774,75.3007,75.2619,75.2619,10200.0
2014-08-13 13:20:00,96.98,97.01,96.97,97.0,16900.0,75.2619,75.2852,75.2542,75.2774,16900.0
2014-08-13 13:25:00,97.0,97.06,97.0,97.06,5000.0,75.2774,75.324,75.2774,75.324,5000.0
2014-08-13 13:30:00,97.06,97.12,97.06,97.11,16200.0,75.324,75.3706,75.324,75.3628,16200.0
2014-08-13 13:35:00,97.12,97.15,97.04,97.04,21600.0,75.3706,75.3939,75.3085,75.3085,21600.0
2014-08-13 13:40:00,97.06,97.13,97.06,97.12,9100.0,75.324,75.3783,75.324,75.3706,9100.0
2014-08-13 13:45:00,97.11,97.19,97.06,97.17,25100.0,75.3628,75.4249,75.324,75.4094,25100.0
2014-08-13 13:50:00,97.17,97.2,97.15,97.16,10100.0,75.4094,75.4327,75.3939,75.4016,10100.0
2014-08-13 13:55:00,97.14,97.16,97.08,97.13,15600.0,75.3861,75.4016,75.3395,75.3783,15600.0
2014-08-13 14:00:00,97.14,97.15,97.09,97.1,20300.0,75.3861,75.3939,75.3473,75.355,20300.0
2014-08-13 14:05:00,97.11,97.11,96.95,96.97,16100.0,75.3628,75.3628,75.2386,75.2542,16100.0
2014-08-13 14:10:00,96.98,97.06,96.98,97.04,9300.0,75.2619,75.324,75.2619,75.3085,9300.0
2014-08-13 14:15:00,97.05,97.09,97.05,97.08,17300.0,75.3162,75.3473,75.3162,75.3395,17300.0
2014-08-13 14:20:00,97.08,97.12,97.04,97.1,12100.0,75.3395,75.3706,75.3085,75.355,12100.0
2014-08-13 14:25:00,97.09,97.09,97.03,97.03,8700.0,75.3473,75.3473,75.3007,75.3007,8700.0
2014-08-13 14:30:00,97.03,97.06,97.02,97.05,16700.0,75.3007,75.324,75.293,75.3162,16700.0
2014-08-13 14:35:00,97.06,97.1,97.05,97.05,9500.0,75.324,75.355,75.3162,75.3162,9500.0
2014-08-13 14:40:00,97.05,97.08,97.05,97.08,6700.0,75.3162,75.3395,75.3162,75.3395,6700.0
2014-08-13 14:45:00,97.09,97.15,97.08,97.15,4700.0,75.3473,75.3939,75.3395,75.3939,4700.0
2014-08-13 14:50:00,97.15,97.21,97.12,97.21,16300.0,75.3939,75.4404,75.3706,75.4404,16300.0
2014-08-13 14:55:00,97.21,97.25,97.2,97.22,17800.0,75.4404,75.4715,75.4327,75.4482,17800.0
2014-08-13 15:00:00,97.2,97.2,97.11,97.14,13800.0,75.4327,75.4327,75.3628,75.3861,13800.0
2014-08-13 15:05:00,97.13,97.17,97.13,97.13,15300.0,75.3783,75.4094,75.3783,75.3783,15300.0
2014-08-13 15:10:00,97.11,97.17,97.11,97.15,16900.0,75.3628,75.4094,75.3628,75.3939,16900.0
2014-08-13 15:15:00,97.14,97.16,97.13,97.16,13300.0,75.3861,75.4016,75.3783,75.4016,13300.0
2014-08-13 15:20:00,97.15,97.17,97.14,97.15,15900.0,75.3939,75.4094,75.3861,75.3939,15900.0
2014-08-13 15:25:00,97.15,97.18,97.12,97.13,12400.0,75.3939,75.4171,75.3706,75.3783,12400.0
2014-08-13 15:30:00,97.13,97.16,97.12,97.15,14300.0,75.3783,75.4016,75.3706,75.3939,14300.0
2014-08-13 15:35:00,97.16,97.16,97.1,97.1,17700.0,75.4016,75.4016,75.355,75.355,17700.0
2014-08-13 15:40:00,97.11,97.14,97.1,97.13,17100.0,75.3628,75.3861,75.355,75.3783,17100.0
2014-08-13 15:45:00,97.14,97.2,97.13,97.2,23800.0,75.3861,75.4327,75.3783,75.4327,23800.0
2014-08-13 15:50:00,97.2,97.22,97.18,97.19,44100.0,75.4327,75.4482,75.4171,75.4249,44100.0
2014-08-13 15:55:00,97.19,97.25,97.13,97.18,87800.0,75.4249,75.4715,75.3783,75.4171,87800.0
2014-08-14 09:30:00,97.55,97.55,97.23,97.39,31400.0,75.7043,75.7043,75.4559,75.5801,31400.0
2014-08-14 09:35:00,97.42,97.57,97.4,97.52,17600.0,75.6034,75.7198,75.5879,75.681,17600.0
2014-08-14 09:40:00,97.53,97.73,97.49,97.58,28100.0,75.6888,75.844,75.6577,75.7276,28100.0
2014-08-14 09:45:00,97.56,97.65,97.55,97.65,10100.0,75.712,75.7819,75.7043,75.7819,10100.0
2014-08-14 09:50:00,97.63,97.68,97.5,97.53,23300.0,75.7664,75.8052,75.6655,75.6888,23300.0
2014-08-14 09:55:00,97.51,97.55,97.46,97.48,6500.0,75.6732,75.7043,75.6344,75.6499,6500.0
2014-08-14 10:00:00,97.5,97.53,97.44,97.5,11700.0,75.6655,75.6888,75.6189,75.6655,11700.0
2014-08-14 10:05:00,97.48,97.51,97.36,97.4,10100.0,75.6499,75.6732,75.5568,75.5879,10100.0
2014-08-14 10:10:00,97.4,97.41,97.29,97.29,11200.0,75.5879,75.5956,75.5025,75.5025,11200.0
2014-08-14 10:15:00,97.29,97.39,97.29,97.38,6500.0,75.5025,75.5801,75.5025,75.5723,6500.0
2014-08-14 10:20:00,97.36,97.55,97.35,97.54,130200.0,75.5568,75.7043,75.5491,75.6965,130200.0
2014-08-14 10:25:00,97.54,97.59,97.45,97.52,17400.0,75.6965,75.7353,75.6267,75.681,17400.0
2014-08-14 10:30:00,97.52,97.56,97.46,97.46,8100.0,75.681,75.712,75.6344,75.6344,8100.0
2014-08-14 10:35:00,97.47,97.52,97.44,97.44,3000.0,75.6422,75.681,75.6189,75.6189,3000.0
2014-08-14 10:40:00,97.43,97.44,97.4,97.44,13600.0,75.6111,75.6189,75.5879,75.6189,13600.0
2014-08-14 10:45:00,97.44,97.48,97.4,97.41,7000.0,75.6189,75.6499,75.5879,75.5956,7000.0
2014-08-14 10:50:00,97.4,97.41,97.32,97.33,5500.0,75.5879,75.5956,75.5258,75.5335,5500.0
2014-08-14 10:55:00,97.34,97.4,97.31,97.31,4800.0,75.5413,75.5879,75.518,75.518,4800.0
2014-08-14 11:00:00,97.32,97.33,97.29,97.3,2900.0,75.5258,75.5335,75.5025,75.5103,2900.0
2014-08-14 11:05:00,97.29,97.33,97.28,97.3,3700.0,75.5025,75.5335,75.4947,75.5103,3700.0
2014-08-14 11:10:00,97.31,97.39,97.31,97.36,7600.0,75.518,75.5801,75.518,75.5568,7600.0
2014-08-14 11:15:00,97.35,97.41,97.32,97.38,28300.0,75.5491,75.5956,75.5258,75.5723,28300.0
2014-08-14 11:20:00,97.4,97.45,97.36,97.39,9700.0,75.5879,75.6267,75.5568,75.5801,9700.0
2014-08-14 11:25:00,97.38,97.39,97.32,97.34,7700.0,75.5723,75.5801,75.5258,75.5413,7700.0
2014-08-14 11:30:00,97.33,97.36,97.24,97.26,7100.0,75.5335,75.5568,75.4637,75.4792,7100.0
2014-08-14 11:35:00,97.24,97.24,97.07,97.07,13000.0,75.4637,75.4637,75.3318,75.3318,13000.0
2014-08-14 11:40:00,97.07,97.09,96.97,97.0,40000.0,75.3318,75.3473,75.2542,75.2774,40000.0
2014-08-14 11:45:00,97.01,97.05,97.01,97.05,5600.0,75.2852,75.3162,75.2852,75.3162,5600.0
2014-08-14 11:50:00,97.04,97.06,96.99,97.01,8500.0,75.3085,75.324,75.2697,75.2852,8500.0
2014-08-14 11:55:00,97.01,97.07,96.98,97.04,19100.0,75.2852,75.3318,75.2619,75.3085,19100.0
2014-08-14 12:00:00,97.04,97.1,96.97,97.05,20200.0,75.3085,75.355,75.2542,75.3162,20200.0
2014-08-14 12:05:00,97.06,97.08,97.05,97.06,4300.0,75.324,75.3395,75.3162,75.324,4300.0
2014-08-14 12:10:00,97.08,97.09,97.05,97.07,5900.0,75.3395,75.3473,75.3162,75.3318,5900.0
2014-08-14 12:15:00,97.07,97.09,97.06,97.08,2800.0,75.3318,75.3473,75.324,75.3395,2800.0
2014-08-14 12:20:00,97.07,97.08,97.05,97.05,2900.0,75.3318,75.3395,75.3162,75.3162,2900.0
2014-08-14 12:25:00,97.05,97.09,97.02,97.09,3000.0,75.3162,75.3473,75.293,75.3473,3000.0
2014-08-14 12:30:00,97.07,97.13,97.07,97.12,3500.0,75.3318,75.3783,75.3318,75.3706,3500.0
2014-08-14 12:35:00,97.11,97.14,97.1,97.14,2200.0,75.3628,75.3861,75.355,75.3861,2200.0
2014-08-14 12:40:00,97.14,97.14,97.09,97.1,4300.0,75.3861,75.3861,75.3473,75.355,4300.0
2014-08-14 12:45:00,97.1,97.1,97.0,97.01,7100.0,75.355,75.355,75.2774,75.2852,7100.0
2014-08-14 12:50:00,97.01,97.09,97.01,97.09,3200.0,75.2852,75.3473,75.2852,75.3473,3200.0
2014-08-14 12:55:00,97.09,97.11,97.08,97.1,10600.0,75.3473,75.3628,75.3395,75.355,10600.0
2014-08-14 13:00:00,97.12,97.17,97.11,97.17,4000.0,75.3706,75.4094,75.3628,75.4094,4000.0
2014-08-14 13:05:00,97.17,97.19,97.15,97.19,3400.0,75.4094,75.4249,75.3939,75.4249,3400.0
2014-08-14 13:10:00,97.19,97.25,97.18,97.24,4600.0,75.4249,75.4715,75.4171,75.4637,4600.0
2014-08-14 13:15:00,97.25,97.3,97.25,97.28,4300.0,75.4715,75.5103,75.4715,75.4947,4300.0
2014-08-14 13:20:00,97.28,97.34,97.27,97.31,7000.0,75.4947,75.5413,75.487,75.518,7000.0
2014-08-14 13:25:00,97.3,97.34,97.29,97.29,3500.0,75.5103,75.5413,75.5025,75.5025,3500.0
2014-08-14 13:30:00,97.29,97.32,97.27,97.32,3700.0,75.5025,75.5258,75.487,75.5258,3700.0
2014-08-14 13:35:00,97.3,97.32,97.28,97.32,8300.0,75.5103,75.5258,75.4947,75.5258,8300.0
2014-08-14 13:40:00,97.31,97.33,97.26,97.26,6300.0,75.518,75.5335,75.4792,75.4792,6300.0
2014-08-14 13:45:00,97.29,97.32,97.27,97.32,5200.0,75.5025,75.5258,75.487,75.5258,5200.0
2014-08-14 13:50:00,97.31,97.34,97.3,97.33,3400.0,75.518,75.5413,75.5103,75.5335,3400.0
2014-08-14 13:55:00,97.34,97.36,97.33,97.33,4500.0,75.5413,75.5568,75.5335,75.5335,4500.0
2014-08-14 14:00:00,97.33,97.38,97.33,97.36,7000.0,75.5335,75.5723,75.5335,75.5568,7000.0
2014-08-14 14:05:00,97.36,97.37,97.32,97.37,3100.0,75.5568,75.5646,75.5258,75.5646,3100.0
2014-08-14 14:10:00,97.36,97.37,97.34,97.34,4500.0,75.5568,75.5646,75.5413,75.5413,4500.0
2014-08-14 14:15:00,97.34,97.34,97.26,97.28,4900.0,75.5413,75.5413,75.4792,75.4947,4900.0
2014-08-14 14:20:00,97.28,97.29,97.27,97.28,5000.0,75.4947,75.5025,75.487,75.4947,5000.0
2014-08-14 14:25:00,97.28,97.37,97.28,97.37,10300.0,75.4947,75.5646,75.4947,75.5646,10300.0
2014-08-14 14:30:00,97.36,97.4,97.36,97.36,3300.0,75.5568,75.5879,75.5568,75.5568,3300.0
2014-08-14 14:35:00,97.37,97.4,97.35,97.36,8200.0,75.5646,75.5879,75.5491,75.5568,8200.0
2014-08-14 14:40:00,97.36,97.37,97.24,97.25,23300.0,75.5568,75.5646,75.4637,75.4715,23300.0
2014-08-14 14:45:00,97.25,97.25,97.2,97.2,13300.0,75.4715,75.4715,75.4327,75.4327,13300.0
2014-08-14 14:50:00,97.21,97.27,97.2,97.26,7500.0,75.4404,75.487,75.4327,75.4792,7500.0
2014-08-14 14:55:00,97.27,97.31,97.27,97.3,3700.0,75.487,75.518,75.487,75.5103,3700.0
2014-08-14 15:00:00,97.29,97.3,97.27,97.27,4200.0,75.5025,75.5103,75.487,75.487,4200.0
2014-08-14 15:05:00,97.26,97.27,97.23,97.25,3900.0,75.4792,75.487,75.4559,75.4715,3900.0
2014-08-14 15:10:00,97.26,97.29,97.26,97.29,10600.0,75.4792,75.5025,75.4792,75.5025,10600.0
2014-08-14 15:15:00,97.28,97.28,97.25,97.25,9300.0,75.4947,75.4947,75.4715,75.4715,9300.0
2014-08-14 15:20:00,97.26,97.26,97.23,97.23,12400.0,75.4792,75.4792,75.4559,75.4559,12400.0
2014-08-14 15:25:00,97.25,97.25,97.23,97.25,13400.0,75.4715,75.4715,75.4559,75.4715,13400.0
2014-08-14 15:30:00,97.25,97.29,97.25,97.29,13700.0,75.4715,75.5025,75.4715,75.5025,13700.0
2014-08-14 15:35:00,97.29,97.35,97.28,97.28,33400.0,75.5025,75.5491,75.4947,75.4947,33400.0
2014-08-14 15:40:00,97.28,97.32,97.28,97.31,18200.0,75.4947,75.5258,75.4947,75.518,18200.0
2014-08-14 15:45:00,97.32,97.4,97.31,97.4,39800.0,75.5258,75.5879,75.518,75.5879,39800.0
2014-08-14 15:50:00,97.4,97.42,97.37,97.41,25500.0,75.5879,75.6034,75.5646,75.5956,25500.0
2014-08-14 15:55:00,97.42,97.57,97.4,97.56,130500.0,75.6034,75.7198,75.5879,75.712,130500.0
2014-08-15 09:30:00,98.08,98.28,97.99,98.24,130600.0,76.1156,76.2708,76.0457,76.2398,130600.0
2014-08-15 09:35:00,98.24,98.24,97.99,98.16,26500.0,76.2398,76.2398,76.0457,76.1777,26500.0
2014-08-15 09:40:00,98.1,98.23,98.07,98.23,17500.0,76.1311,76.232,76.1078,76.232,17500.0
2014-08-15 09:45:00,98.21,98.38,98.16,98.35,36900.0,76.2165,76.3484,76.1777,76.3251,36900.0
2014-08-15 09:50:00,98.37,98.37,98.21,98.33,6600.0,76.3406,76.3406,76.2165,76.3096,6600.0
2014-08-15 09:55:00,98.29,98.38,98.25,98.31,16800.0,76.2786,76.3484,76.2475,76.2941,16800.0
2014-08-15 10:00:00,98.29,98.66,98.2,98.6,28600.0,76.2786,76.5657,76.2087,76.5191,28600.0
2014-08-15 10:05:00,98.56,98.58,98.46,98.49,10500.0,76.4881,76.5036,76.4105,76.4338,10500.0
2014-08-15 10:10:00,98.48,98.52,98.45,98.47,11900.0,76.426,76.457,76.4027,76.4182,11900.0
2014-08-15 10:15:00,98.46,98.53,98.43,98.5,7000.0,76.4105,76.4648,76.3872,76.4415,7000.0
2014-08-15 10:20:00,98.51,98.54,98.44,98.45,9400.0,76.4493,76.4726,76.395,76.4027,9400.0
2014-08-15 10:25:00,98.45,98.45,98.4,98.45,10300.0,76.4027,76.4027,76.3639,76.4027,10300.0
2014-08-15 10:30:00,98.44,98.46,98.42,98.45,6300.0,76.395,76.4105,76.3794,76.4027,6300.0
2014-08-15 10:35:00,98.45,98.54,98.42,98.54,9600.0,76.4027,76.4726,76.3794,76.4726,9600.0
2014-08-15 10:40:00,98.53,98.54,98.22,98.33,23400.0,76.4648,76.4726,76.2242,76.3096,23400.0
2014-08-15 10:45:00,98.28,98.33,98.14,98.2,18100.0,76.2708,76.3096,76.1621,76.2087,18100.0
2014-08-15 10:50:00,98.2,98.22,97.9,97.98,16100.0,76.2087,76.2242,75.9759,76.038,16100.0
2014-08-15 10:55:00,97.97,97.97,97.66,97.95,22600.0,76.0302,76.0302,75.7896,76.0147,22600.0
2014-08-15 11:00:00,97.93,98.02,97.87,97.9,11400.0,75.9992,76.069,75.9526,75.9759,11400.0
2014-08-15 11:05:00,97.88,98.0,97.78,98.0,7500.0,75.9604,76.0535,75.8828,76.0535,7500.0
2014-08-15 11:10:00,98.01,98.16,98.01,98.02,4200.0,76.0613,76.1777,76.0613,76.069,4200.0
2014-08-15 11:15:00,98.03,98.17,97.98,98.03,6800.0,76.0768,76.1854,76.038,76.0768,6800.0
2014-08-15 11:20:00,98.02,98.04,97.9,97.95,16400.0,76.069,76.0845,75.9759,76.0147,16400.0
2014-08-15 11:25:00,97.92,97.97,97.82,97.94,19400.0,75.9914,76.0302,75.9138,76.0069,19400.0
2014-08-15 11:30:00,97.92,98.04,97.9,97.98,29400.0,75.9914,76.0845,75.9759,76.038,29400.0
2014-08-15 11:35:00,97.99,98.04,97.91,98.04,17100.0,76.0457,76.0845,75.9837,76.0845,17100.0
2014-08-15 11:40:00,98.02,98.08,98.02,98.07,2900.0,76.069,76.1156,76.069,76.1078,2900.0
2014-08-15 11:45:00,98.03,98.04,97.91,97.92,12300.0,76.0768,76.0845,75.9837,75.9914,12300.0
2014-08-15 11:50:00,97.92,98.0,97.8,97.83,74900.0,75.9914,76.0535,75.8983,75.9216,74900.0
2014-08-15 11:55:00,97.83,98.02,97.79,97.93,41000.0,75.9216,76.069,75.8905,75.9992,41000.0
2014-08-15 12:00:00,97.95,97.99,97.85,97.98,24000.0,76.0147,76.0457,75.9371,76.038,24000.0
2014-08-15 12:05:00,97.97,98.03,97.9,97.97,18400.0,76.0302,76.0768,75.9759,76.0302,18400.0
2014-08-15 12:10:00,97.98,97.98,97.88,97.88,13400.0,76.038,76.038,75.9604,75.9604,13400.0
2014-08-15 12:15:00,97.88,97.94,97.88,97.94,8700.0,75.9604,76.0069,75.9604,76.0069,8700.0
2014-08-15 12:20:00,97.93,98.03,97.87,98.03,22500.0,75.9992,76.0768,75.9526,76.0768,22500.0
2014-08-15 12:25:00,98.05,98.17,98.05,98.17,11400.0,76.0923,76.1854,76.0923,76.1854,11400.0
2014-08-15 12:30:00,98.18,98.2,97.98,98.04,11300.0,76.1932,76.2087,76.038,76.0845,11300.0
2014-08-15 12:35:00,98.03,98.17,98.02,98.17,20200.0,76.0768,76.1854,76.069,76.1854,20200.0
2014-08-15 12:40:00,98.19,98.24,98.18,98.24,4100.0,76.2009,76.2398,76.1932,76.2398,4100.0
2014-08-15 12:45:00,98.25,98.25,98.16,98.16,4300.0,76.2475,76.2475,76.1777,76.1777,4300.0
2014-08-15 12:50:00,98.15,98.18,98.1,98.18,3400.0,76.1699,76.1932,76.1311,76.1932,3400.0
2014-08-15 12:55:00,98.18,98.21,98.11,98.11,7200.0,76.1932,76.2165,76.1389,76.1389,7200.0
2014-08-15 13:00:00,98.1,98.1,98.01,98.04,21900.0,76.1311,76.1311,76.0613,76.0845,21900.0
2014-08-15 13:05:00,98.03,98.15,98.03,98.13,18300.0,76.0768,76.1699,76.0768,76.1544,18300.0
2014-08-15 13:10:00,98.13,98.16,98.09,98.16,7000.0,76.1544,76.1777,76.1233,76.1777,7000.0
2014-08-15 13:15:00,98.15,98.2,98.12,98.2,10200.0,76.1699,76.2087,76.1466,76.2087,10200.0
2014-08-15 13:20:00,98.2,98.2,98.09,98.16,10800.0,76.2087,76.2087,76.1233,76.1777,10800.0
2014-08-15 13:25:00,98.16,98.2,98.16,98.2,11100.0,76.1777,76.2087,76.1777,76.2087,11100.0
2014-08-15 13:30:00,98.21,98.22,98.08,98.1,9600.0,76.2165,76.2242,76.1156,76.1311,9600.0
2014-08-15 13:35:00,98.1,98.11,98.02,98.06,11200.0,76.1311,76.1389,76.069,76.1001,11200.0
2014-08-15 13:40:00,98.08,98.12,98.07,98.1,5600.0,76.1156,76.1466,76.1078,76.1311,5600.0
2014-08-15 13:45:00,98.09,98.12,98.06,98.07,6200.0,76.1233,76.1466,76.1001,76.1078,6200.0
2014-08-15 13:50:00,98.07,98.12,97.97,98.03,16200.0,76.1078,76.1466,76.0302,76.0768,16200.0
2014-08-15 13:55:00,98.05,98.11,98.0,98.09,37300.0,76.0923,76.1389,76.0535,76.1233,37300.0
2014-08-15 14:00:00,98.08,98.13,98.06,98.06,11400.0,76.1156,76.1544,76.1001,76.1001,11400.0
2014-08-15 14:05:00,98.06,98.13,98.03,98.07,10600.0,76.1001,76.1544,76.0768,76.1078,10600.0
2014-08-15 14:10:00,98.08,98.16,98.04,98.07,15700.0,76.1156,76.1777,76.0845,76.1078,15700.0
2014-08-15 14:15:00,98.07,98.16,98.04,98.1,16100.0,76.1078,76.1777,76.0845,76.1311,16100.0
2014-08-15 14:20:00,98.1,98.17,98.1,98.15,17600.0,76.1311,76.1854,76.1311,76.1699,17600.0
2014-08-15 14:25:00,98.17,98.24,98.17,98.24,8200.0,76.1854,76.2398,76.1854,76.2398,8200.0
2014-08-15 14:30:00,98.23,98.27,98.19,98.2,7500.0,76.232,76.263,76.2009,76.2087,7500.0
2014-08-15 14:35:00,98.18,98.19,98.14,98.14,11600.0,76.1932,76.2009,76.1621,76.1621,11600.0
2014-08-15 14:40:00,98.16,98.27,98.16,98.25,7100.0,76.1777,76.263,76.1777,76.2475,7100.0
2014-08-15 14:45:00,98.23,98.24,98.2,98.22,5600.0,76.232,76.2398,76.2087,76.2242,5600.0
2014-08-15 14:50:00,98.21,98.22,98.12,98.14,5500.0,76.2165,76.2242,76.1466,76.1621,5500.0
2014-08-15 14:55:00,98.12,98.18,98.12,98.14,7700.0,76.1466,76.1932,76.1466,76.1621,7700.0
2014-08-15 15:00:00,98.14,98.16,98.01,98.02,19000.0,76.1621,76.1777,76.0613,76.069,19000.0
2014-08-15 15:05:00,98.01,98.12,98.01,98.08,10500.0,76.0613,76.1466,76.0613,76.1156,10500.0
2014-08-15 15:10:00,98.09,98.09,98.02,98.07,8700.0,76.1233,76.1233,76.069,76.1078,8700.0
2014-08-15 15:15:00,98.06,98.22,98.06,98.13,33700.0,76.1001,76.2242,76.1001,76.1544,33700.0
2014-08-15 15:20:00,98.12,98.14,98.03,98.04,27200.0,76.1466,76.1621,76.0768,76.0845,27200.0
2014-08-15 15:25:00,98.02,98.1,98.02,98.04,17500.0,76.069,76.1311,76.069,76.0845,17500.0
2014-08-15 15:30:00,98.05,98.14,98.03,98.12,35400.0,76.0923,76.1621,76.0768,76.1466,35400.0
2014-08-15 15:35:00,98.11,98.21,98.08,98.09,16400.0,76.1389,76.2165,76.1156,76.1233,16400.0
2014-08-15 15:40:00,98.08,98.12,98.04,98.06,11300.0,76.1156,76.1466,76.0845,76.1001,11300.0
2014-08-15 15:45:00,98.05,98.09,98.05,98.08,16100.0,76.0923,76.1233,76.0923,76.1156,16100.0
2014-08-15 15:50:00,98.07,98.22,98.07,98.19,37000.0,76.1078,76.2242,76.1078,76.2009,37000.0
2014-08-15 15:55:00,98.2,98.26,98.16,98.22,74900.0,76.2087,76.2553,76.1777,76.2242,74900.0
2014-08-18 09:30:00,99.1,99.25,98.95,99.0,43000.0,76.9072,77.0236,76.7908,76.8296,43000.0
2014-08-18 09:35:00,99.0,99.05,98.91,99.03,9700.0,76.8296,76.8684,76.7597,76.8528,9700.0
2014-08-18 09:40:00,99.03,99.05,98.89,98.98,22600.0,76.8528,76.8684,76.7442,76.814,22600.0
2014-08-18 09:45:00,99.01,99.1,98.96,99.03,24400.0,76.8373,76.9072,76.7985,76.8528,24400.0
2014-08-18 09:50:00,99.05,99.11,98.96,99.01,25200.0,76.8684,76.9149,76.7985,76.8373,25200.0
2014-08-18 09:55:00,99.04,99.14,99.01,99.11,23500.0,76.8606,76.9382,76.8373,76.9149,23500.0
2014-08-18 10:00:00,99.11,99.25,99.11,99.22,14600.0,76.9149,77.0236,76.9149,77.0003,14600.0
2014-08-18 10:05:00,99.2,99.2,98.96,98.98,22500.0,76.9848,76.9848,76.7985,76.814,22500.0
2014-08-18 10:10:00,98.99,99.03,98.95,98.99,32000.0,76.8218,76.8528,76.7908,76.8218,32000.0
2014-08-18 10:15:00,98.99,99.05,98.98,99.01,24500.0,76.8218,76.8684,76.814,76.8373,24500.0
2014-08-18 10:20:00,99.02,99.1,99.0,99.1,14200.0,76.8451,76.9072,76.8296,76.9072,14200.0
2014-08-18 10:25:00,99.1,99.2,99.05,99.1,33100.0,76.9072,76.9848,76.8684,76.9072,33100.0
2014-08-18 10:30:00,99.07,99.11,99.01,99.09,17800.0,76.8839,76.9149,76.8373,76.8994,17800.0
2014-08-18 10:35:00,99.1,99.2,99.09,99.2,15200.0,76.9072,76.9848,76.8994,76.9848,15200.0
2014-08-18 10:40:00,99.2,99.32,99.19,99.31,11400.0,76.9848,77.0779,76.977,77.0701,11400.0
2014-08-18 10:45:00,99.31,99.35,99.29,99.35,10100.0,77.0701,77.1012,77.0546,77.1012,10100.0
2014-08-18 10:50:00,99.37,99.37,99.25,99.32,18800.0,77.1167,77.1167,77.0236,77.0779,18800.0
2014-08-18 10:55:00,99.32,99.35,99.26,99.29,24900.0,77.0779,77.1012,77.0313,77.0546,24900.0
2014-08-18 11:00:00,99.28,99.35,99.27,99.27,20800.0,77.0469,77.1012,77.0391,77.0391,20800.0
2014-08-18 11:05:00,99.28,99.35,99.25,99.34,23100.0,77.0469,77.1012,77.0236,77.0934,23100.0
2014-08-18 11:10:00,99.34,99.46,99.34,99.43,7100.0,77.0934,77.1865,77.0934,77.1633,7100.0
2014-08-18 11:15:00,99.43,99.43,99.32,99.34,13000.0,77.1633,77.1633,77.0779,77.0934,13000.0
2014-08-18 11:20:00,99.33,99.38,99.3,99.37,14800.0,77.0857,77.1245,77.0624,77.1167,14800.0
2014-08-18 11:25:00,99.36,99.43,99.32,99.39,16300.0,77.1089,77.1633,77.0779,77.1322,16300.0
2014-08-18 11:30:00,99.35,99.41,99.35,99.38,10700.0,77.1012,77.1477,77.1012,77.1245,10700.0
2014-08-18 11:35:00,99.38,99.44,99.35,99.38,27200.0,77.1245,77.171,77.1012,77.1245,27200.0
2014-08-18 11:40:00,99.4,99.41,99.36,99.37,8300.0,77.14,77.1477,77.1089,77.1167,8300.0
2014-08-18 11:45:00,99.36,99.43,99.35,99.4,20100.0,77.1089,77.1633,77.1012,77.14,20100.0
2014-08-18 11:50:00,99.38,99.44,99.38,99.4,9000.0,77.1245,77.171,77.1245,77.14,9000.0
2014-08-18 11:55:00,99.41,99.42,99.34,99.35,12200.0,77.1477,77.1555,77.0934,77.1012,12200.0
2014-08-18 12:00:00,99.34,99.4,99.34,99.4,5400.0,77.0934,77.14,77.0934,77.14,5400.0
2014-08-18 12:05:00,99.39,99.43,99.37,99.38,8400.0,77.1322,77.1633,77.1167,77.1245,8400.0
2014-08-18 12:10:00,99.37,99.37,99.31,99.31,8300.0,77.1167,77.1167,77.0701,77.0701,8300.0
2014-08-18 12:15:00,99.31,99.37,99.29,99.36,9700.0,77.0701,77.1167,77.0546,77.1089,9700.0
2014-08-18 12:20:00,99.37,99.37,99.32,99.35,5000.0,77.1167,77.1167,77.0779,77.1012,5000.0
2014-08-18 12:25:00,99.33,99.4,99.33,99.37,7000.0,77.0857,77.14,77.0857,77.1167,7000.0
2014-08-18 12:30:00,99.37,99.37,99.28,99.31,10000.0,77.1167,77.1167,77.0469,77.0701,10000.0
2014-08-18 12:35:00,99.34,99.34,99.32,99.32,5300.0,77.0934,77.0934,77.0779,77.0779,5300.0
2014-08-18 12:40:00,99.32,99.34,99.3,99.3,8900.0,77.0779,77.0934,77.0624,77.0624,8900.0
2014-08-18 12:45:00,99.31,99.34,99.29,99.29,6800.0,77.0701,77.0934,77.0546,77.0546,6800.0
2014-08-18 12:50:00,99.29,99.33,99.28,99.32,9200.0,77.0546,77.0857,77.0469,77.0779,9200.0
2014-08-18 12:55:00,99.32,99.33,99.26,99.26,9100.0,77.0779,77.0857,77.0313,77.0313,9100.0
2014-08-18 13:00:00,99.27,99.27,99.2,99.21,12800.0,77.0391,77.0391,76.9848,76.9925,12800.0
2014-08-18 13:05:00,99.21,99.24,99.2,99.22,9600.0,76.9925,77.0158,76.9848,77.0003,9600.0
2014-08-18 13:10:00,99.23,99.26,99.22,99.23,10100.0,77.008,77.0313,77.0003,77.008,10100.0
2014-08-18 13:15:00,99.23,99.23,99.2,99.22,9700.0,77.008,77.008,76.9848,77.0003,9700.0
2014-08-18 13:20:00,99.21,99.21,99.17,99.2,8100.0,76.9925,76.9925,76.9615,76.9848,8100.0
2014-08-18 13:25:00,99.2,99.2,99.17,99.2,7000.0,76.9848,76.9848,76.9615,76.9848,7000.0
2014-08-18 13:30:00,99.19,99.19,99.14,99.16,7800.0,76.977,76.977,76.9382,76.9537,7800.0
2014-08-18 13:35:00,99.17,99.2,99.14,99.18,10600.0,76.9615,76.9848,76.9382,76.9692,10600.0
2014-08-18 13:40:00,99.19,99.2,99.16,99.18,10400.0,76.977,76.9848,76.9537,76.9692,10400.0
2014-08-18 13:45:00,99.18,99.29,99.17,99.29,11100.0,76.9692,77.0546,76.9615,77.0546,11100.0
2014-08-18 13:50:00,99.28,99.29,99.24,99.24,10800.0,77.0469,77.0546,77.0158,77.0158,10800.0
2014-08-18 13:55:00,99.24,99.24,99.19,99.21,12600.0,77.0158,77.0158,76.977,76.9925,12600.0
2014-08-18 14:00:00,99.23,99.34,99.23,99.33,17200.0,77.008,77.0934,77.008,77.0857,17200.0
2014-08-18 14:05:00,99.34,99.37,99.3,99.36,15400.0,77.0934,77.1167,77.0624,77.1089,15400.0
2014-08-18 14:10:00,99.36,99.39,99.32,99.38,12800.0,77.1089,77.1322,77.0779,77.1245,12800.0
2014-08-18 14:15:00,99.38,99.41,99.35,99.4,15000.0,77.1245,77.1477,77.1012,77.14,15000.0
2014-08-18 14:20:00,99.4,99.49,99.38,99.4,29000.0,77.14,77.2098,77.1245,77.14,29000.0
2014-08-18 14:25:00,99.4,99.45,99.39,99.45,10100.0,77.14,77.1788,77.1322,77.1788,10100.0
2014-08-18 14:30:00,99.46,99.53,99.45,99.46,18300.0,77.1865,77.2409,77.1788,77.1865,18300.0
2014-08-18 14:35:00,99.46,99.46,99.42,99.45,10700.0,77.1865,77.1865,77.1555,77.1788,10700.0
2014-08-18 14:40:00,99.45,99.52,99.45,99.5,14300.0,77.1788,77.2331,77.1788,77.2176,14300.0
2014-08-18 14:45:00,99.5,99.5,99.46,99.48,14000.0,77.2176,77.2176,77.1865,77.2021,14000.0
2014-08-18 14:50:00,99.48,99.48,99.45,99.48,8400.0,77.2021,77.2021,77.1788,77.2021,8400.0
2014-08-18 14:55:00,99.48,99.52,99.47,99.52,11200.0,77.2021,77.2331,77.1943,77.2331,11200.0
2014-08-18 15:00:00,99.52,99.57,99.51,99.55,18400.0,77.2331,77.2719,77.2253,77.2564,18400.0
2014-08-18 15:05:00,99.54,99.58,99.53,99.57,15500.0,77.2486,77.2797,77.2409,77.2719,15500.0
2014-08-18 15:10:00,99.57,99.59,99.53,99.53,19100.0,77.2719,77.2874,77.2409,77.2409,19100.0
2014-08-18 15:15:00,99.53,99.54,99.5,99.52,14300.0,77.2409,77.2486,77.2176,77.2331,14300.0
2014-08-18 15:20:00,99.53,99.53,99.49,99.51,17100.0,77.2409,77.2409,77.2098,77.2253,17100.0
2014-08-18 15:25:00,99.51,99.53,99.49,99.51,21100.0,77.2253,77.2409,77.2098,77.2253,21100.0
2014-08-18 15:30:00,99.51,99.54,99.5,99.53,27400.0,77.2253,77.2486,77.2176,77.2409,27400.0
2014-08-18 15:35:00,99.52,99.54,99.5,99.53,30500.0,77.2331,77.2486,77.2176,77.2409,30500.0
2014-08-18 15:40:00,99.53,99.63,99.53,99.62,31000.0,77.2409,77.3185,77.2409,77.3107,31000.0
2014-08-18 15:45:00,99.61,99.63,99.58,99.62,36900.0,77.3029,77.3185,77.2797,77.3107,36900.0
2014-08-18 15:50:00,99.62,99.63,99.58,99.58,43800.0,77.3107,77.3185,77.2797,77.2797,43800.0
2014-08-18 15:55:00,99.58,99.78,99.58,99.77,149200.0,77.2797,77.4349,77.2797,77.4271,149200.0
2014-08-19 09:30:00,99.76,99.9,99.49,99.56,56600.0,77.4194,77.528,77.2098,77.2641,56600.0
2014-08-19 09:35:00,99.51,99.7,99.45,99.56,48800.0,77.2253,77.3728,77.1788,77.2641,48800.0
2014-08-19 09:40:00,99.56,99.75,99.53,99.73,10900.0,77.2641,77.4116,77.2409,77.3961,10900.0
2014-08-19 09:45:00,99.73,99.75,99.68,99.7,16700.0,77.3961,77.4116,77.3573,77.3728,16700.0
2014-08-19 09:50:00,99.72,99.75,99.6,99.61,25000.0,77.3883,77.4116,77.2952,77.3029,25000.0
2014-08-19 09:55:00,99.6,99.66,99.6,99.61,15200.0,77.2952,77.3418,77.2952,77.3029,15200.0
2014-08-19 10:00:00,99.62,99.7,99.6,99.6,28700.0,77.3107,77.3728,77.2952,77.2952,28700.0
2014-08-19 10:05:00,99.6,99.75,99.57,99.71,13700.0,77.2952,77.4116,77.2719,77.3806,13700.0
2014-08-19 10:10:00,99.7,99.73,99.64,99.7,20400.0,77.3728,77.3961,77.3262,77.3728,20400.0
2014-08-19 10:15:00,99.67,99.75,99.62,99.65,15000.0,77.3495,77.4116,77.3107,77.334,15000.0
2014-08-19 10:20:00,99.67,99.7,99.59,99.63,22800.0,77.3495,77.3728,77.2874,77.3185,22800.0
2014-08-19 10:25:00,99.63,99.64,99.55,99.55,10800.0,77.3185,77.3262,77.2564,77.2564,10800.0
2014-08-19 10:30:00,99.57,99.57,99.45,99.45,19800.0,77.2719,77.2719,77.1788,77.1788,19800.0
2014-08-19 10:35:00,99.47,99.48,99.39,99.4,33800.0,77.1943,77.2021,77.1322,77.14,33800.0
2014-08-19 10:40:00,99.42,99.46,98.84,98.93,296900.0,77.1555,77.1865,76.7054,76.7752,296900.0
2014-08-19 10:45:00,98.9,99.45,98.9,99.29,137700.0,76.7519,77.1788,76.7519,77.0546,137700.0
2014-08-19 10:50:00,99.29,99.52,99.29,99.4,37000.0,77.0546,77.2331,77.0546,77.14,37000.0
2014-08-19 10:55:00,99.4,99.5,99.4,99.46,37900.0,77.14,77.2176,77.14,77.1865,37900.0
2014-08-19 11:00:00,99.48,99.48,99.39,99.47,14800.0,77.2021,77.2021,77.1322,77.1943,14800.0
2014-08-19 11:05:00,99.45,99.52,99.44,99.45,39700.0,77.1788,77.2331,77.171,77.1788,39700.0
2014-08-19 11:10:00,99.43,99.43,99.31,99.35,25500.0,77.1633,77.1633,77.0701,77.1012,25500.0
2014-08-19 11:15:00,99.36,99.36,99.23,99.27,32000.0,77.1089,77.1089,77.008,77.0391,32000.0
2014-08-19 11:20:00,99.26,99.38,99.26,99.38,9500.0,77.0313,77.1245,77.0313,77.1245,9500.0
2014-08-19 11:25:00,99.39,99.4,99.33,99.37,5900.0,77.1322,77.14,77.0857,77.1167,5900.0
2014-08-19 11:30:00,99.36,99.4,99.28,99.34,21000.0,77.1089,77.14,77.0469,77.0934,21000.0
2014-08-19 11:35:00,99.3,99.31,99.12,99.15,17800.0,77.0624,77.0701,76.9227,76.946,17800.0
2014-08-19 11:40:00,99.14,99.15,99.04,99.05,25600.0,76.9382,76.946,76.8606,76.8684,25600.0
2014-08-19 11:45:00,99.05,99.07,98.9,98.96,41700.0,76.8684,76.8839,76.7519,76.7985,41700.0
2014-08-19 11:50:00,98.96,98.98,98.92,98.94,47500.0,76.7985,76.814,76.7675,76.783,47500.0
2014-08-19 11:55:00,98.94,98.95,98.85,98.91,22900.0,76.783,76.7908,76.7131,76.7597,22900.0
2014-08-19 12:00:00,98.93,99.22,98.93,99.16,16900.0,76.7752,77.0003,76.7752,76.9537,16900.0
2014-08-19 12:05:00,99.16,99.22,99.15,99.22,2400.0,76.9537,77.0003,76.946,77.0003,2400.0
2014-08-19 12:10:00,99.2,99.37,99.2,99.31,21000.0,76.9848,77.1167,76.9848,77.0701,21000.0
2014-08-19 12:15:00,99.32,99.4,99.32,99.36,4400.0,77.0779,77.14,77.0779,77.1089,4400.0
2014-08-19 12:20:00,99.37,99.44,99.36,99.44,6400.0,77.1167,77.171,77.1089,77.171,6400.0
2014-08-19 12:25:00,99.43,99.49,99.4,99.42,13000.0,77.1633,77.2098,77.14,77.1555,13000.0
2014-08-19 12:30:00,99.43,99.44,99.3,99.31,7500.0,77.1633,77.171,77.0624,77.0701,7500.0
2014-08-19 12:35:00,99.31,99.34,99.3,99.34,4500.0,77.0701,77.0934,77.0624,77.0934,4500.0
2014-08-19 12:40:00,99.32,99.4,99.29,99.29,11800.0,77.0779,77.14,77.0546,77.0546,11800.0
2014-08-19 12:45:00,99.33,99.36,99.27,99.27,7400.0,77.0857,77.1089,77.0391,77.0391,7400.0
2014-08-19 12:50:00,99.27,99.28,99.11,99.12,39000.0,77.0391,77.0469,76.9149,76.9227,39000.0
2014-08-19 12:55:00,99.12,99.2,99.08,99.08,13400.0,76.9227,76.9848,76.8916,76.8916,13400.0
2014-08-19 13:00:00,99.09,99.11,99.01,99.01,18600.0,76.8994,76.9149,76.8373,76.8373,18600.0
2014-08-19 13:05:00,99.04,99.06,99.0,99.01,9700.0,76.8606,76.8761,76.8296,76.8373,9700.0
2014-08-19 13:10:00,99.01,99.02,98.88,98.91,22100.0,76.8373,76.8451,76.7364,76.7597,22100.0
2014-08-19 13:15:00,98.93,98.94,98.9,98.9,8300.0,76.7752,76.783,76.7519,76.7519,8300.0
2014-08-19 13:20:00,98.91,98.93,98.81,98.83,13300.0,76.7597,76.7752,76.6821,76.6976,13300.0
2014-08-19 13:25:00,98.84,98.89,98.75,98.76,20300.0,76.7054,76.7442,76.6355,76.6433,20300.0
2014-08-19 13:30:00,98.76,98.78,98.58,98.66,43500.0,76.6433,76.6588,76.5036,76.5657,43500.0
2014-08-19 13:35:00,98.67,98.78,98.67,98.77,9700.0,76.5735,76.6588,76.5735,76.6511,9700.0
2014-08-19 13:40:00,98.77,98.83,98.74,98.83,8400.0,76.6511,76.6976,76.6278,76.6976,8400.0
2014-08-19 13:45:00,98.84,98.91,98.83,98.9,14700.0,76.7054,76.7597,76.6976,76.7519,14700.0
2014-08-19 13:50:00,98.91,98.95,98.9,98.93,7500.0,76.7597,76.7908,76.7519,76.7752,7500.0
2014-08-19 13:55:00,98.93,98.98,98.93,98.97,6000.0,76.7752,76.814,76.7752,76.8063,6000.0
2014-08-19 14:00:00,98.98,98.98,98.9,98.92,19300.0,76.814,76.814,76.7519,76.7675,19300.0
2014-08-19 14:05:00,98.94,98.94,98.87,98.87,4100.0,76.783,76.783,76.7287,76.7287,4100.0
2014-08-19 14:10:00,98.88,99.0,98.88,99.0,7100.0,76.7364,76.8296,76.7364,76.8296,7100.0
2014-08-19 14:15:00,99.01,99.01,98.9,98.9,7400.0,76.8373,76.8373,76.7519,76.7519,7400.0
2014-08-19 14:20:00,98.92,98.94,98.87,98.87,9500.0,76.7675,76.783,76.7287,76.7287,9500.0
2014-08-19 14:25:00,98.87,98.95,98.87,98.93,4200.0,76.7287,76.7908,76.7287,76.7752,4200.0
2014-08-19 14:30:00,98.94,98.95,98.87,98.87,17800.0,76.783,76.7908,76.7287,76.7287,17800.0
2014-08-19 14:35:00,98.87,98.91,98.87,98.88,8800.0,76.7287,76.7597,76.7287,76.7364,8800.0
2014-08-19 14:40:00,98.9,98.95,98.89,98.93,3500.0,76.7519,76.7908,76.7442,76.7752,3500.0
2014-08-19 14:45:00,98.95,99.0,98.95,98.99,4600.0,76.7908,76.8296,76.7908,76.8218,4600.0
2014-08-19 14:50:00,99.0,99.03,98.91,98.92,11500.0,76.8296,76.8528,76.7597,76.7675,11500.0
2014-08-19 14:55:00,98.91,98.97,98.9,98.97,12100.0,76.7597,76.8063,76.7519,76.8063,12100.0
2014-08-19 15:00:00,98.97,99.04,98.96,99.04,7900.0,76.8063,76.8606,76.7985,76.8606,7900.0
2014-08-19 15:05:00,99.05,99.09,99.04,99.09,10000.0,76.8684,76.8994,76.8606,76.8994,10000.0
2014-08-19 15:10:00,99.09,99.13,99.09,99.13,12500.0,76.8994,76.9304,76.8994,76.9304,12500.0
2014-08-19 15:15:00,99.13,99.17,99.09,99.09,14400.0,76.9304,76.9615,76.8994,76.8994,14400.0
2014-08-19 15:20:00,99.09,99.11,99.07,99.08,7300.0,76.8994,76.9149,76.8839,76.8916,7300.0
2014-08-19 15:25:00,99.07,99.09,99.05,99.08,6000.0,76.8839,76.8994,76.8684,76.8916,6000.0
2014-08-19 15:30:00,99.08,99.09,99.05,99.09,15300.0,76.8916,76.8994,76.8684,76.8994,15300.0
2014-08-19 15:35:00,99.09,99.1,99.04,99.07,16900.0,76.8994,76.9072,76.8606,76.8839,16900.0
2014-08-19 15:40:00,99.06,99.09,99.06,99.06,18800.0,76.8761,76.8994,76.8761,76.8761,18800.0
2014-08-19 15:45:00,99.06,99.06,98.95,98.96,33400.0,76.8761,76.8761,76.7908,76.7985,33400.0
2014-08-19 15:50:00,98.97,98.99,98.95,98.97,35800.0,76.8063,76.8218,76.7908,76.8063,35800.0
2014-08-19 15:55:00,98.97,99.11,98.97,99.05,77700.0,76.8063,76.9149,76.8063,76.8684,77700.0
2014-08-20 09:30:00,98.99,99.02,98.34,98.39,45300.0,76.8218,76.8451,76.3174,76.3562,45300.0
2014-08-20 09:35:00,98.38,98.57,98.25,98.26,26500.0,76.3484,76.4959,76.2475,76.2553,26500.0
2014-08-20 09:40:00,98.31,98.31,98.1,98.1,24000.0,76.2941,76.2941,76.1311,76.1311,24000.0
2014-08-20 09:45:00,98.11,98.16,97.98,98.04,47400.0,76.1389,76.1777,76.038,76.0845,47400.0
2014-08-20 09:50:00,98.01,98.16,98.01,98.04,23900.0,76.0613,76.1777,76.0613,76.0845,23900.0
2014-08-20 09:55:00,98.04,98.04,97.85,97.87,47300.0,76.0845,76.0845,75.9371,75.9526,47300.0
2014-08-20 10:00:00,97.88,98.0,97.88,97.95,28700.0,75.9604,76.0535,75.9604,76.0147,28700.0
2014-08-20 10:05:00,97.95,98.0,97.92,98.0,21300.0,76.0147,76.0535,75.9914,76.0535,21300.0
2014-08-20 10:10:00,98.0,98.14,97.98,98.07,36900.0,76.0535,76.1621,76.038,76.1078,36900.0
2014-08-20 10:15:00,98.05,98.24,98.05,98.21,20100.0,76.0923,76.2398,76.0923,76.2165,20100.0
2014-08-20 10:20:00,98.23,98.51,98.22,98.51,26100.0,76.232,76.4493,76.2242,76.4493,26100.0
2014-08-20 10:25:00,98.53,98.63,98.5,98.62,15800.0,76.4648,76.5424,76.4415,76.5347,15800.0
2014-08-20 10:30:00,98.62,98.63,98.43,98.46,29900.0,76.5347,76.5424,76.3872,76.4105,29900.0
2014-08-20 10:35:00,98.46,98.47,98.3,98.3,25100.0,76.4105,76.4182,76.2863,76.2863,25100.0
2014-08-20 10:40:00,98.29,98.33,98.28,98.33,29400.0,76.2786,76.3096,76.2708,76.3096,29400.0
2014-08-20 10:45:00,98.33,98.49,98.31,98.46,14600.0,76.3096,76.4338,76.2941,76.4105,14600.0
2014-08-20 10:50:00,98.48,98.5,98.38,98.47,20000.0,76.426,76.4415,76.3484,76.4182,20000.0
2014-08-20 10:55:00,98.47,98.68,98.45,98.63,23600.0,76.4182,76.5812,76.4027,76.5424,23600.0
2014-08-20 11:00:00,98.66,98.66,98.52,98.54,14500.0,76.5657,76.5657,76.457,76.4726,14500.0
2014-08-20 11:05:00,98.53,98.57,98.51,98.53,29200.0,76.4648,76.4959,76.4493,76.4648,29200.0
2014-08-20 11:10:00,98.54,98.56,98.43,98.45,23600.0,76.4726,76.4881,76.3872,76.4027,23600.0
2014-08-20 11:15:00,98.46,98.52,98.36,98.36,18000.0,76.4105,76.457,76.3329,76.3329,18000.0
2014-08-20 11:20:00,98.35,98.46,98.33,98.39,14700.0,76.3251,76.4105,76.3096,76.3562,14700.0
2014-08-20 11:25:00,98.39,98.43,98.31,98.36,18300.0,76.3562,76.3872,76.2941,76.3329,18300.0
2014-08-20 11:30:00,98.34,98.47,98.34,98.39,16700.0,76.3174,76.4182,76.3174,76.3562,16700.0
2014-08-20 11:35:00,98.39,98.48,98.36,98.44,14100.0,76.3562,76.426,76.3329,76.395,14100.0
2014-08-20 11:40:00,98.44,98.47,98.41,98.46,7600.0,76.395,76.4182,76.3717,76.4105,7600.0
2014-08-20 11:45:00,98.45,98.46,98.37,98.37,8000.0,76.4027,76.4105,76.3406,76.3406,8000.0
2014-08-20 11:50:00,98.37,98.42,98.32,98.34,12600.0,76.3406,76.3794,76.3018,76.3174,12600.0
2014-08-20 11:55:00,98.36,98.44,98.36,98.43,10200.0,76.3329,76.395,76.3329,76.3872,10200.0
2014-08-20 12:00:00,98.43,98.45,98.39,98.42,6600.0,76.3872,76.4027,76.3562,76.3794,6600.0
2014-08-20 12:05:00,98.44,98.47,98.4,98.42,15600.0,76.395,76.4182,76.3639,76.3794,15600.0
2014-08-20 12:10:00,98.42,98.43,98.3,98.32,16900.0,76.3794,76.3872,76.2863,76.3018,16900.0
2014-08-20 12:15:00,98.32,98.33,98.18,98.24,22800.0,76.3018,76.3096,76.1932,76.2398,22800.0
2014-08-20 12:20:00,98.24,98.35,98.23,98.23,17000.0,76.2398,76.3251,76.232,76.232,17000.0
2014-08-20 12:25:00,98.24,98.24,98.17,98.21,16300.0,76.2398,76.2398,76.1854,76.2165,16300.0
2014-08-20 12:30:00,98.21,98.31,98.2,98.3,11700.0,76.2165,76.2941,76.2087,76.2863,11700.0
2014-08-20 12:35:00,98.3,98.49,98.3,98.48,30000.0,76.2863,76.4338,76.2863,76.426,30000.0
2014-08-20 12:40:00,98.49,98.52,98.48,98.48,13900.0,76.4338,76.457,76.426,76.426,13900.0
2014-08-20 12:45:00,98.48,98.48,98.4,98.4,9700.0,76.426,76.426,76.3639,76.3639,9700.0
2014-08-20 12:50:00,98.4,98.41,98.36,98.37,12800.0,76.3639,76.3717,76.3329,76.3406,12800.0
2014-08-20 12:55:00,98.36,98.44,98.34,98.43,8500.0,76.3329,76.395,76.3174,76.3872,8500.0
2014-08-20 13:00:00,98.43,98.5,98.43,98.47,16200.0,76.3872,76.4415,76.3872,76.4182,16200.0
2014-08-20 13:05:00,98.46,98.49,98.43,98.48,4300.0,76.4105,76.4338,76.3872,76.426,4300.0
2014-08-20 13:10:00,98.5,98.51,98.46,98.49,5700.0,76.4415,76.4493,76.4105,76.4338,5700.0
2014-08-20 13:15:00,98.49,98.5,98.47,98.49,13600.0,76.4338,76.4415,76.4182,76.4338,13600.0
2014-08-20 13:20:00,98.49,98.6,98.48,98.51,9700.0,76.4338,76.5191,76.426,76.4493,9700.0
2014-08-20 13:25:00,98.51,98.51,98.46,98.5,11200.0,76.4493,76.4493,76.4105,76.4415,11200.0
2014-08-20 13:30:00,98.5,98.55,98.48,98.55,9600.0,76.4415,76.4803,76.426,76.4803,9600.0
2014-08-20 13:35:00,98.55,98.61,98.55,98.57,8800.0,76.4803,76.5269,76.4803,76.4959,8800.0
2014-08-20 13:40:00,98.59,98.6,98.56,98.59,12600.0,76.5114,76.5191,76.4881,76.5114,12600.0
2014-08-20 13:45:00,98.57,98.57,98.4,98.4,9500.0,76.4959,76.4959,76.3639,76.3639,9500.0
2014-08-20 13:50:00,98.41,98.44,98.35,98.43,11400.0,76.3717,76.395,76.3251,76.3872,11400.0
2014-08-20 13:55:00,98.42,98.42,98.34,98.39,10700.0,76.3794,76.3794,76.3174,76.3562,10700.0
2014-08-20 14:00:00,98.39,98.39,98.14,98.16,23000.0,76.3562,76.3562,76.1621,76.1777,23000.0
2014-08-20 14:05:00,98.16,98.17,98.07,98.16,31200.0,76.1777,76.1854,76.1078,76.1777,31200.0
2014-08-20 14:10:00,98.16,98.22,98.06,98.09,18900.0,76.1777,76.2242,76.1001,76.1233,18900.0
2014-08-20 14:15:00,98.06,98.2,98.04,98.2,8300.0,76.1001,76.2087,76.0845,76.2087,8300.0
2014-08-20 14:20:00,98.2,98.3,98.19,98.26,12100.0,76.2087,76.2863,76.2009,76.2553,12100.0
2014-08-20 14:25:00,98.27,98.36,98.26,98.34,11000.0,76.263,76.3329,76.2553,76.3174,11000.0
2014-08-20 14:30:00,98.35,98.48,98.35,98.46,7300.0,76.3251,76.426,76.3251,76.4105,7300.0
2014-08-20 14:35:00,98.47,98.57,98.47,98.57,6900.0,76.4182,76.4959,76.4182,76.4959,6900.0
2014-08-20 14:40:00,98.57,98.57,98.5,98.51,9000.0,76.4959,76.4959,76.4415,76.4493,9000.0
2014-08-20 14:45:00,98.52,98.6,98.51,98.6,9600.0,76.457,76.5191,76.4493,76.5191,9600.0
2014-08-20 14:50:00,98.56,98.6,98.54,98.55,20300.0,76.4881,76.5191,76.4726,76.4803,20300.0
2014-08-20 14:55:00,98.55,98.55,98.5,98.54,9600.0,76.4803,76.4803,76.4415,76.4726,9600.0
2014-08-20 15:00:00,98.55,98.57,98.42,98.42,32600.0,76.4803,76.4959,76.3794,76.3794,32600.0
2014-08-20 15:05:00,98.42,98.5,98.42,98.5,8800.0,76.3794,76.4415,76.3794,76.4415,8800.0
2014-08-20 15:10:00,98.5,98.56,98.48,98.48,11600.0,76.4415,76.4881,76.426,76.426,11600.0
2014-08-20 15:15:00,98.48,98.52,98.45,98.5,11800.0,76.426,76.457,76.4027,76.4415,11800.0
2014-08-20 15:20:00,98.53,98.57,98.51,98.53,8900.0,76.4648,76.4959,76.4493,76.4648,8900.0
2014-08-20 15:25:00,98.52,98.57,98.52,98.54,11600.0,76.457,76.4959,76.457,76.4726,11600.0
2014-08-20 15:30:00,98.56,98.58,98.53,98.58,8100.0,76.4881,76.5036,76.4648,76.5036,8100.0
2014-08-20 15:35:00,98.57,98.62,98.56,98.6,16700.0,76.4959,76.5347,76.4881,76.5191,16700.0
2014-08-20 15:40:00,98.61,98.65,98.6,98.61,21500.0,76.5269,76.5579,76.5191,76.5269,21500.0
2014-08-20 15:45:00,98.62,98.63,98.56,98.59,29700.0,76.5347,76.5424,76.4881,76.5114,29700.0
2014-08-20 15:50:00,98.59,98.63,98.58,98.61,27700.0,76.5114,76.5424,76.5036,76.5269,27700.0
2014-08-20 15:55:00,98.61,98.77,98.61,98.64,106900.0,76.5269,76.6511,76.5269,76.5502,106900.0
2014-08-21 09:30:00,98.97,98.97,98.75,98.78,45100.0,76.8063,76.8063,76.6355,76.6588,45100.0
2014-08-21 09:35:00,98.79,99.05,98.79,99.05,17300.0,76.6666,76.8684,76.6666,76.8684,17300.0
2014-08-21 09:40:00,99.05,99.41,99.02,99.36,20400.0,76.8684,77.1477,76.8451,77.1089,20400.0
2014-08-21 09:45:00,99.39,99.52,99.31,99.43,26500.0,77.1322,77.2331,77.0701,77.1633,26500.0
2014-08-21 09:50:00,99.42,99.42,99.21,99.26,32800.0,77.1555,77.1555,76.9925,77.0313,32800.0
2014-08-21 09:55:00,99.26,99.26,99.05,99.07,81400.0,77.0313,77.0313,76.8684,76.8839,81400.0
2014-08-21 10:00:00,99.07,99.26,99.03,99.21,41400.0,76.8839,77.0313,76.8528,76.9925,41400.0
2014-08-21 10:05:00,99.21,99.23,99.04,99.05,17800.0,76.9925,77.008,76.8606,76.8684,17800.0
2014-08-21 10:10:00,99.05,99.05,98.98,99.0,46800.0,76.8684,76.8684,76.814,76.8296,46800.0
2014-08-21 10:15:00,99.0,99.47,98.99,99.47,348500.0,76.8296,77.1943,76.8218,77.1943,348500.0
2014-08-21 10:20:00,99.47,99.76,99.42,99.7,91600.0,77.1943,77.4194,77.1555,77.3728,91600.0
2014-08-21 10:25:00,99.7,99.79,99.48,99.49,29400.0,77.3728,77.4426,77.2021,77.2098,29400.0
2014-08-21 10:30:00,99.49,99.69,99.46,99.66,19000.0,77.2098,77.365,77.1865,77.3418,19000.0
2014-08-21 10:35:00,99.67,99.74,99.57,99.58,22400.0,77.3495,77.4038,77.2719,77.2797,22400.0
2014-08-21 10:40:00,99.57,99.63,99.53,99.63,28500.0,77.2719,77.3185,77.2409,77.3185,28500.0
2014-08-21 10:45:00,99.63,99.63,99.54,99.56,20800.0,77.3185,77.3185,77.2486,77.2641,20800.0
2014-08-21 10:50:00,99.56,99.65,99.56,99.59,56600.0,77.2641,77.334,77.2641,77.2874,56600.0
2014-08-21 10:55:00,99.57,99.59,99.55,99.57,10600.0,77.2719,77.2874,77.2564,77.2719,10600.0
2014-08-21 11:00:00,99.57,99.57,99.54,99.57,43400.0,77.2719,77.2719,77.2486,77.2719,43400.0
2014-08-21 11:05:00,99.57,99.64,99.52,99.59,32400.0,77.2719,77.3262,77.2331,77.2874,32400.0
2014-08-21 11:10:00,99.6,99.65,99.57,99.65,78800.0,77.2952,77.334,77.2719,77.334,78800.0
2014-08-21 11:15:00,99.65,99.75,99.63,99.69,90100.0,77.334,77.4116,77.3185,77.365,90100.0
2014-08-21 11:20:00,99.69,99.79,99.66,99.79,44700.0,77.365,77.4426,77.3418,77.4426,44700.0
2014-08-21 11:25:00,99.76,99.79,99.7,99.76,33900.0,77.4194,77.4426,77.3728,77.4194,33900.0
2014-08-21 11:30:00,99.76,99.85,99.75,99.85,18800.0,77.4194,77.4892,77.4116,77.4892,18800.0
2014-08-21 11:35:00,99.84,99.87,99.73,99.76,23000.0,77.4814,77.5047,77.3961,77.4194,23000.0
2014-08-21 11:40:00,99.8,99.84,99.68,99.68,25700.0,77.4504,77.4814,77.3573,77.3573,25700.0
2014-08-21 11:45:00,99.68,99.71,99.55,99.58,57300.0,77.3573,77.3806,77.2564,77.2797,57300.0
2014-08-21 11:50:00,99.61,99.63,99.57,99.61,2800.0,77.3029,77.3185,77.2719,77.3029,2800.0
2014-08-21 11:55:00,99.58,99.61,99.55,99.57,2800.0,77.2797,77.3029,77.2564,77.2719,2800.0
2014-08-21 12:00:00,99.58,99.59,99.47,99.53,21300.0,77.2797,77.2874,77.1943,77.2409,21300.0
2014-08-21 12:05:00,99.51,99.51,99.29,99.3,12700.0,77.2253,77.2253,77.0546,77.0624,12700.0
2014-08-21 12:10:00,99.3,99.36,99.21,99.21,18700.0,77.0624,77.1089,76.9925,76.9925,18700.0
2014-08-21 12:15:00,99.23,99.28,99.18,99.2,105800.0,77.008,77.0469,76.9692,76.9848,105800.0
2014-08-21 12:20:00,99.21,99.21,99.14,99.16,21500.0,76.9925,76.9925,76.9382,76.9537,21500.0
2014-08-21 12:25:00,99.17,99.22,99.14,99.16,52300.0,76.9615,77.0003,76.9382,76.9537,52300.0
2014-08-21 12:30:00,99.14,99.16,99.09,99.09,10400.0,76.9382,76.9537,76.8994,76.8994,10400.0
2014-08-21 12:35:00,99.09,99.19,99.06,99.13,11300.0,76.8994,76.977,76.8761,76.9304,11300.0
2014-08-21 12:40:00,99.16,99.18,99.14,99.14,4700.0,76.9537,76.9692,76.9382,76.9382,4700.0
2014-08-21 12:45:00,99.17,99.17,99.11,99.17,9000.0,76.9615,76.9615,76.9149,76.9615,9000.0
2014-08-21 12:50:00,99.15,99.17,99.09,99.14,12900.0,76.946,76.9615,76.8994,76.9382,12900.0
2014-08-21 12:55:00,99.15,99.27,99.05,99.14,140200.0,76.946,77.0391,76.8684,76.9382,140200.0
2014-08-21 13:00:00,99.14,99.15,99.1,99.12,6900.0,76.9382,76.946,76.9072,76.9227,6900.0
2014-08-21 13:05:00,99.14,99.14,99.1,99.13,6000.0,76.9382,76.9382,76.9072,76.9304,6000.0
2014-08-21 13:10:00,99.12,99.12,99.05,99.11,9100.0,76.9227,76.9227,76.8684,76.9149,9100.0
2014-08-21 13:15:00,99.14,99.15,99.05,99.09,12600.0,76.9382,76.946,76.8684,76.8994,12600.0
2014-08-21 13:20:00,99.08,99.14,99.06,99.14,6500.0,76.8916,76.9382,76.8761,76.9382,6500.0
2014-08-21 13:25:00,99.13,99.18,99.12,99.14,8600.0,76.9304,76.9692,76.9227,76.9382,8600.0
2014-08-21 13:30:00,99.15,99.18,99.14,99.15,17400.0,76.946,76.9692,76.9382,76.946,17400.0
2014-08-21 13:35:00,99.16,99.16,99.04,99.04,13600.0,76.9537,76.9537,76.8606,76.8606,13600.0
2014-08-21 13:40:00,99.03,99.07,99.01,99.04,8800.0,76.8528,76.8839,76.8373,76.8606,8800.0
2014-08-21 13:45:00,99.03,99.08,98.99,99.0,9100.0,76.8528,76.8916,76.8218,76.8296,9100.0
2014-08-21 13:50:00,99.0,99.0,98.93,99.0,7400.0,76.8296,76.8296,76.7752,76.8296,7400.0
2014-08-21 13:55:00,98.99,99.0,98.94,99.0,8100.0,76.8218,76.8296,76.783,76.8296,8100.0
2014-08-21 14:00:00,99.0,99.0,98.94,98.95,5300.0,76.8296,76.8296,76.783,76.7908,5300.0
2014-08-21 14:05:00,98.95,98.96,98.94,98.95,3600.0,76.7908,76.7985,76.783,76.7908,3600.0
2014-08-21 14:10:00,98.95,98.96,98.94,98.96,1700.0,76.7908,76.7985,76.783,76.7985,1700.0
2014-08-21 14:15:00,98.95,98.99,98.95,98.98,8700.0,76.7908,76.8218,76.7908,76.814,8700.0
2014-08-21 14:20:00,98.98,98.98,98.94,98.95,6900.0,76.814,76.814,76.783,76.7908,6900.0
2014-08-21 14:25:00,98.96,98.98,98.93,98.93,10700.0,76.7985,76.814,76.7752,76.7752,10700.0
2014-08-21 14:30:00,98.93,99.0,98.9,98.99,70500.0,76.7752,76.8296,76.7519,76.8218,70500.0
2014-08-21 14:35:00,99.0,99.08,98.9,98.98,67500.0,76.8296,76.8916,76.7519,76.814,67500.0
2014-08-21 14:40:00,99.01,99.03,98.97,99.0,9600.0,76.8373,76.8528,76.8063,76.8296,9600.0
2014-08-21 14:45:00,99.0,99.07,98.99,99.05,7600.0,76.8296,76.8839,76.8218,76.8684,7600.0
2014-08-21 14:50:00,99.06,99.1,99.06,99.07,5300.0,76.8761,76.9072,76.8761,76.8839,5300.0
2014-08-21 14:55:00,99.08,99.1,99.07,99.09,4700.0,76.8916,76.9072,76.8839,76.8994,4700.0
2014-08-21 15:00:00,99.11,99.11,99.08,99.09,10700.0,76.9149,76.9149,76.8916,76.8994,10700.0
2014-08-21 15:05:00,99.09,99.1,99.02,99.03,11600.0,76.8994,76.9072,76.8451,76.8528,11600.0
2014-08-21 15:10:00,99.03,99.03,98.97,99.0,14300.0,76.8528,76.8528,76.8063,76.8296,14300.0
2014-08-21 15:15:00,99.0,99.02,98.96,98.97,13400.0,76.8296,76.8451,76.7985,76.8063,13400.0
2014-08-21 15:20:00,99.0,99.02,98.94,98.96,20100.0,76.8296,76.8451,76.783,76.7985,20100.0
2014-08-21 15:25:00,98.94,98.99,98.94,98.98,9700.0,76.783,76.8218,76.783,76.814,9700.0
2014-08-21 15:30:00,98.99,99.01,98.94,98.96,19600.0,76.8218,76.8373,76.783,76.7985,19600.0
2014-08-21 15:35:00,98.96,98.98,98.96,98.98,10000.0,76.7985,76.814,76.7985,76.814,10000.0
2014-08-21 15:40:00,98.98,99.01,98.98,99.0,16100.0,76.814,76.8373,76.814,76.8296,16100.0
2014-08-21 15:45:00,99.01,99.03,98.99,99.01,36900.0,76.8373,76.8528,76.8218,76.8373,36900.0
2014-08-21 15:50:00,99.01,99.02,99.0,99.01,29700.0,76.8373,76.8451,76.8296,76.8373,29700.0
2014-08-21 15:55:00,99.01,99.01,98.92,98.93,59700.0,76.8373,76.8373,76.7675,76.7752,59700.0
2014-08-22 09:30:00,98.93,98.98,98.76,98.76,23500.0,76.7752,76.814,76.6433,76.6433,23500.0
2014-08-22 09:35:00,98.7,98.75,98.45,98.46,11400.0,76.5967,76.6355,76.4027,76.4105,11400.0
2014-08-22 09:40:00,98.46,98.57,98.14,98.17,28200.0,76.4105,76.4959,76.1621,76.1854,28200.0
2014-08-22 09:45:00,98.17,98.19,97.94,97.96,30500.0,76.1854,76.2009,76.0069,76.0225,30500.0
2014-08-22 09:50:00,97.94,98.05,97.86,97.9,31700.0,76.0069,76.0923,75.9449,75.9759,31700.0
2014-08-22 09:55:00,97.9,98.19,97.9,98.16,23700.0,75.9759,76.2009,75.9759,76.1777,23700.0
2014-08-22 10:00:00,98.17,98.31,98.1,98.14,24400.0,76.1854,76.2941,76.1311,76.1621,24400.0
2014-08-22 10:05:00,98.1,98.23,98.04,98.23,15300.0,76.1311,76.232,76.0845,76.232,15300.0
2014-08-22 10:10:00,98.24,98.25,98.09,98.13,16600.0,76.2398,76.2475,76.1233,76.1544,16600.0
2014-08-22 10:15:00,98.14,98.14,98.0,98.03,12500.0,76.1621,76.1621,76.0535,76.0768,12500.0
2014-08-22 10:20:00,98.03,98.15,98.0,98.15,8300.0,76.0768,76.1699,76.0535,76.1699,8300.0
2014-08-22 10:25:00,98.14,98.17,98.09,98.1,9400.0,76.1621,76.1854,76.1233,76.1311,9400.0
2014-08-22 10:30:00,98.12,98.18,98.11,98.13,21700.0,76.1466,76.1932,76.1389,76.1544,21700.0
2014-08-22 10:35:00,98.11,98.12,98.0,98.01,15000.0,76.1389,76.1466,76.0535,76.0613,15000.0
2014-08-22 10:40:00,98.04,98.14,98.0,98.12,52200.0,76.0845,76.1621,76.0535,76.1466,52200.0
2014-08-22 10:45:00,98.12,98.31,98.06,98.26,85000.0,76.1466,76.2941,76.1001,76.2553,85000.0
2014-08-22 10:50:00,98.23,98.23,98.0,98.02,26800.0,76.232,76.232,76.0535,76.069,26800.0
2014-08-22 10:55:00,98.01,98.04,97.91,97.98,37900.0,76.0613,76.0845,75.9837,76.038,37900.0
2014-08-22 11:00:00,97.96,98.03,97.82,98.0,59300.0,76.0225,76.0768,75.9138,76.0535,59300.0
2014-08-22 11:05:00,98.01,98.18,97.99,98.15,37900.0,76.0613,76.1932,76.0457,76.1699,37900.0
2014-08-22 11:10:00,98.18,98.19,98.07,98.11,18300.0,76.1932,76.2009,76.1078,76.1389,18300.0
2014-08-22 11:15:00,98.1,98.11,98.04,98.09,15700.0,76.1311,76.1389,76.0845,76.1233,15700.0
2014-08-22 11:20:00,98.12,98.14,98.0,98.06,13800.0,76.1466,76.1621,76.0535,76.1001,13800.0
2014-08-22 11:25:00,98.09,98.2,98.08,98.11,10400.0,76.1233,76.2087,76.1156,76.1389,10400.0
2014-08-22 11:30:00,98.11,98.33,98.11,98.19,55700.0,76.1389,76.3096,76.1389,76.2009,55700.0
2014-08-22 11:35:00,98.18,98.25,98.12,98.16,20300.0,76.1932,76.2475,76.1466,76.1777,20300.0
2014-08-22 11:40:00,98.17,98.22,98.15,98.22,17800.0,76.1854,76.2242,76.1699,76.2242,17800.0
2014-08-22 11:45:00,98.23,98.26,98.21,98.25,9200.0,76.232,76.2553,76.2165,76.2475,9200.0
2014-08-22 11:50:00,98.27,98.31,98.26,98.28,14600.0,76.263,76.2941,76.2553,76.2708,14600.0
2014-08-22 11:55:00,98.3,98.31,98.25,98.25,10500.0,76.2863,76.2941,76.2475,76.2475,10500.0
2014-08-22 12:00:00,98.29,98.33,98.27,98.28,11400.0,76.2786,76.3096,76.263,76.2708,11400.0
2014-08-22 12:05:00,98.29,98.35,98.29,98.35,5700.0,76.2786,76.3251,76.2786,76.3251,5700.0
2014-08-22 12:10:00,98.36,98.36,98.3,98.31,15000.0,76.3329,76.3329,76.2863,76.2941,15000.0
2014-08-22 12:15:00,98.31,98.31,98.25,98.26,9800.0,76.2941,76.2941,76.2475,76.2553,9800.0
2014-08-22 12:20:00,98.25,98.34,98.25,98.33,24700.0,76.2475,76.3174,76.2475,76.3096,24700.0
2014-08-22 12:25:00,98.33,98.36,98.31,98.32,16400.0,76.3096,76.3329,76.2941,76.3018,16400.0
2014-08-22 12:30:00,98.33,98.43,98.32,98.41,5400.0,76.3096,76.3872,76.3018,76.3717,5400.0
2014-08-22 12:35:00,98.41,98.41,98.31,98.32,3600.0,76.3717,76.3717,76.2941,76.3018,3600.0
2014-08-22 12:40:00,98.36,98.41,98.33,98.41,2000.0,76.3329,76.3717,76.3096,76.3717,2000.0
2014-08-22 12:45:00,98.43,98.43,98.36,98.38,3700.0,76.3872,76.3872,76.3329,76.3484,3700.0
2014-08-22 12:50:00,98.4,98.42,98.38,98.4,2900.0,76.3639,76.3794,76.3484,76.3639,2900.0
2014-08-22 12:55:00,98.39,98.44,98.38,98.44,2200.0,76.3562,76.395,76.3484,76.395,2200.0
2014-08-22 13:00:00,98.43,98.43,98.36,98.36,1500.0,76.3872,76.3872,76.3329,76.3329,1500.0
2014-08-22 13:05:00,98.36,98.39,98.34,98.38,3600.0,76.3329,76.3562,76.3174,76.3484,3600.0
2014-08-22 13:10:00,98.4,98.4,98.32,98.32,8300.0,76.3639,76.3639,76.3018,76.3018,8300.0
2014-08-22 13:15:00,98.33,98.34,98.31,98.31,7700.0,76.3096,76.3174,76.2941,76.2941,7700.0
2014-08-22 13:20:00,98.32,98.32,98.26,98.26,6800.0,76.3018,76.3018,76.2553,76.2553,6800.0
2014-08-22 13:25:00,98.27,98.29,98.26,98.28,4800.0,76.263,76.2786,76.2553,76.2708,4800.0
2014-08-22 13:30:00,98.28,98.3,98.2,98.2,8400.0,76.2708,76.2863,76.2087,76.2087,8400.0
2014-08-22 13:35:00,98.22,98.22,98.17,98.18,7400.0,76.2242,76.2242,76.1854,76.1932,7400.0
2014-08-22 13:40:00,98.19,98.24,98.18,98.24,7100.0,76.2009,76.2398,76.1932,76.2398,7100.0
2014-08-22 13:45:00,98.23,98.24,98.18,98.22,8700.0,76.232,76.2398,76.1932,76.2242,8700.0
2014-08-22 13:50:00,98.22,98.25,98.2,98.22,9400.0,76.2242,76.2475,76.2087,76.2242,9400.0
2014-08-22 13:55:00,98.24,98.26,98.18,98.19,6800.0,76.2398,76.2553,76.1932,76.2009,6800.0
2014-08-22 14:00:00,98.19,98.2,98.18,98.19,5600.0,76.2009,76.2087,76.1932,76.2009,5600.0
2014-08-22 14:05:00,98.19,98.19,98.13,98.16,15800.0,76.2009,76.2009,76.1544,76.1777,15800.0
2014-08-22 14:10:00,98.16,98.23,98.16,98.23,8200.0,76.1777,76.232,76.1777,76.232,8200.0
2014-08-22 14:15:00,98.23,98.26,98.2,98.21,9900.0,76.232,76.2553,76.2087,76.2165,9900.0
2014-08-22 14:20:00,98.22,98.23,98.21,98.23,5500.0,76.2242,76.232,76.2165,76.232,5500.0
2014-08-22 14:25:00,98.22,98.27,98.22,98.22,8300.0,76.2242,76.263,76.2242,76.2242,8300.0
2014-08-22 14:30:00,98.21,98.31,98.12,98.19,38900.0,76.2165,76.2941,76.1466,76.2009,38900.0
2014-08-22 14:35:00,98.18,98.21,98.05,98.18,23300.0,76.1932,76.2165,76.0923,76.1932,23300.0
2014-08-22 14:40:00,98.19,98.26,98.18,98.25,3100.0,76.2009,76.2553,76.1932,76.2475,3100.0
2014-08-22 14:45:00,98.26,98.29,98.25,98.29,35500.0,76.2553,76.2786,76.2475,76.2786,35500.0
2014-08-22 14:50:00,98.3,98.35,98.29,98.29,5500.0,76.2863,76.3251,76.2786,76.2786,5500.0
2014-08-22 14:55:00,98.29,98.31,98.23,98.26,8700.0,76.2786,76.2941,76.232,76.2553,8700.0
2014-08-22 15:00:00,98.26,98.33,98.25,98.29,8200.0,76.2553,76.3096,76.2475,76.2786,8200.0
2014-08-22 15:05:00,98.3,98.4,98.3,98.38,6400.0,76.2863,76.3639,76.2863,76.3484,6400.0
2014-08-22 15:10:00,98.39,98.39,98.37,98.38,7400.0,76.3562,76.3562,76.3406,76.3484,7400.0
2014-08-22 15:15:00,98.38,98.4,98.35,98.39,7700.0,76.3484,76.3639,76.3251,76.3562,7700.0
2014-08-22 15:20:00,98.41,98.41,98.31,98.32,9800.0,76.3717,76.3717,76.2941,76.3018,9800.0
2014-08-22 15:25:00,98.33,98.34,98.26,98.28,10600.0,76.3096,76.3174,76.2553,76.2708,10600.0
2014-08-22 15:30:00,98.28,98.31,98.24,98.29,9800.0,76.2708,76.2941,76.2398,76.2786,9800.0
2014-08-22 15:35:00,98.3,98.33,98.25,98.27,12900.0,76.2863,76.3096,76.2475,76.263,12900.0
2014-08-22 15:40:00,98.27,98.32,98.18,98.19,43100.0,76.263,76.3018,76.1932,76.2009,43100.0
2014-08-22 15:45:00,98.18,98.18,98.08,98.08,34300.0,76.1932,76.1932,76.1156,76.1156,34300.0
2014-08-22 15:50:00,98.1,98.17,98.09,98.15,40300.0,76.1311,76.1854,76.1233,76.1699,40300.0
2014-08-22 15:55:00,98.15,98.17,98.11,98.13,57200.0,76.1699,76.1854,76.1389,76.1544,57200.0
2014-08-25 09:30:00,98.8,98.93,98.63,98.77,27800.0,76.6743,76.7752,76.5424,76.6511,27800.0
2014-08-25 09:35:00,98.83,98.84,98.68,98.72,31000.0,76.6976,76.7054,76.5812,76.6123,31000.0
2014-08-25 09:40:00,98.68,98.75,98.49,98.52,14600.0,76.5812,76.6355,76.4338,76.457,14600.0
2014-08-25 09:45:00,98.52,98.56,98.43,98.49,9700.0,76.457,76.4881,76.3872,76.4338,9700.0
2014-08-25 09:50:00,98.5,98.56,98.46,98.55,11100.0,76.4415,76.4881,76.4105,76.4803,11100.0
2014-08-25 09:55:00,98.55,98.75,98.55,98.65,9900.0,76.4803,76.6355,76.4803,76.5579,9900.0
2014-08-25 10:00:00,98.64,98.69,98.51,98.57,23600.0,76.5502,76.589,76.4493,76.4959,23600.0
2014-08-25 10:05:00,98.56,98.61,98.45,98.47,13200.0,76.4881,76.5269,76.4027,76.4182,13200.0
2014-08-25 10:10:00,98.46,98.48,98.4,98.42,8600.0,76.4105,76.426,76.3639,76.3794,8600.0
2014-08-25 10:15:00,98.44,98.52,98.42,98.46,7100.0,76.395,76.457,76.3794,76.4105,7100.0
2014-08-25 10:20:00,98.47,98.47,98.43,98.43,6100.0,76.4182,76.4182,76.3872,76.3872,6100.0
2014-08-25 10:25:00,98.44,98.48,98.4,98.44,14700.0,76.395,76.426,76.3639,76.395,14700.0
2014-08-25 10:30:00,98.43,98.56,98.43,98.51,5700.0,76.3872,76.4881,76.3872,76.4493,5700.0
2014-08-25 10:35:00,98.5,98.63,98.48,98.58,16100.0,76.4415,76.5424,76.426,76.5036,16100.0
2014-08-25 10:40:00,98.62,98.69,98.61,98.66,10700.0,76.5347,76.589,76.5269,76.5657,10700.0
2014-08-25 10:45:00,98.65,98.78,98.64,98.73,11300.0,76.5579,76.6588,76.5502,76.62,11300.0
2014-08-25 10:50:00,98.75,98.77,98.71,98.73,18200.0,76.6355,76.6511,76.6045,76.62,18200.0
2014-08-25 10:55:00,98.71,98.74,98.69,98.69,4400.0,76.6045,76.6278,76.589,76.589,4400.0
2014-08-25 11:00:00,98.7,98.76,98.69,98.76,10600.0,76.5967,76.6433,76.589,76.6433,10600.0
2014-08-25 11:05:00,98.76,98.81,98.76,98.78,10400.0,76.6433,76.6821,76.6433,76.6588,10400.0
2014-08-25 11:10:00,98.78,98.86,98.78,98.84,8400.0,76.6588,76.7209,76.6588,76.7054,8400.0
2014-08-25 11:15:00,98.84,98.87,98.82,98.85,5800.0,76.7054,76.7287,76.6899,76.7131,5800.0
2014-08-25 11:20:00,98.86,98.86,98.63,98.63,19200.0,76.7209,76.7209,76.5424,76.5424,19200.0
2014-08-25 11:25:00,98.63,98.72,98.61,98.72,3500.0,76.5424,76.6123,76.5269,76.6123,3500.0
2014-08-25 11:30:00,98.68,98.69,98.5,98.54,39400.0,76.5812,76.589,76.4415,76.4726,39400.0
2014-08-25 11:35:00,98.54,98.65,98.54,98.65,10500.0,76.4726,76.5579,76.4726,76.5579,10500.0
2014-08-25 11:40:00,98.65,98.68,98.56,98.65,15100.0,76.5579,76.5812,76.4881,76.5579,15100.0
2014-08-25 11:45:00,98.65,98.66,98.6,98.64,6000.0,76.5579,76.5657,76.5191,76.5502,6000.0
2014-08-25 11:50:00,98.64,98.66,98.62,98.62,7000.0,76.5502,76.5657,76.5347,76.5347,7000.0
2014-08-25 11:55:00,98.62,98.67,98.61,98.62,31800.0,76.5347,76.5735,76.5269,76.5347,31800.0
2014-08-25 12:00:00,98.62,98.66,98.59,98.62,24900.0,76.5347,76.5657,76.5114,76.5347,24900.0
2014-08-25 12:05:00,98.62,98.67,98.62,98.64,7700.0,76.5347,76.5735,76.5347,76.5502,7700.0
2014-08-25 12:10:00,98.64,98.66,98.63,98.63,4200.0,76.5502,76.5657,76.5424,76.5424,4200.0
2014-08-25 12:15:00,98.63,98.66,98.63,98.65,6700.0,76.5424,76.5657,76.5424,76.5579,6700.0
2014-08-25 12:20:00,98.63,98.64,98.6,98.61,5600.0,76.5424,76.5502,76.5191,76.5269,5600.0
2014-08-25 12:25:00,98.61,98.61,98.52,98.54,13200.0,76.5269,76.5269,76.457,76.4726,13200.0
2014-08-25 12:30:00,98.55,98.63,98.53,98.62,23900.0,76.4803,76.5424,76.4648,76.5347,23900.0
2014-08-25 12:35:00,98.61,98.61,98.48,98.51,10000.0,76.5269,76.5269,76.426,76.4493,10000.0
2014-08-25 12:40:00,98.48,98.52,98.46,98.48,3900.0,76.426,76.457,76.4105,76.426,3900.0
2014-08-25 12:45:00,98.49,98.54,98.49,98.54,2600.0,76.4338,76.4726,76.4338,76.4726,2600.0
2014-08-25 12:50:00,98.54,98.54,98.45,98.46,5000.0,76.4726,76.4726,76.4027,76.4105,5000.0
2014-08-25 12:55:00,98.47,98.48,98.46,98.48,1500.0,76.4182,76.426,76.4105,76.426,1500.0
2014-08-25 13:00:00,98.47,98.47,98.41,98.41,5300.0,76.4182,76.4182,76.3717,76.3717,5300.0
2014-08-25 13:05:00,98.42,98.45,98.4,98.41,7200.0,76.3794,76.4027,76.3639,76.3717,7200.0
2014-08-25 13:10:00,98.4,98.44,98.4,98.4,6000.0,76.3639,76.395,76.3639,76.3639,6000.0
2014-08-25 13:15:00,98.42,98.43,98.4,98.42,9300.0,76.3794,76.3872,76.3639,76.3794,9300.0
2014-08-25 13:20:00,98.43,98.49,98.43,98.47,3600.0,76.3872,76.4338,76.3872,76.4182,3600.0
2014-08-25 13:25:00,98.47,98.5,98.47,98.5,700.0,76.4182,76.4415,76.4182,76.4415,700.0
2014-08-25 13:30:00,98.51,98.55,98.49,98.54,3700.0,76.4493,76.4803,76.4338,76.4726,3700.0
2014-08-25 13:35:00,98.54,98.58,98.54,98.57,2400.0,76.4726,76.5036,76.4726,76.4959,2400.0
2014-08-25 13:40:00,98.58,98.61,98.58,98.6,1900.0,76.5036,76.5269,76.5036,76.5191,1900.0
2014-08-25 13:45:00,98.58,98.65,98.58,98.64,3800.0,76.5036,76.5579,76.5036,76.5502,3800.0
2014-08-25 13:50:00,98.65,98.66,98.64,98.66,3900.0,76.5579,76.5657,76.5502,76.5657,3900.0
2014-08-25 13:55:00,98.65,98.71,98.65,98.66,5200.0,76.5579,76.6045,76.5579,76.5657,5200.0
2014-08-25 14:00:00,98.65,98.68,98.65,98.66,3600.0,76.5579,76.5812,76.5579,76.5657,3600.0
2014-08-25 14:05:00,98.66,98.67,98.64,98.66,4000.0,76.5657,76.5735,76.5502,76.5657,4000.0
2014-08-25 14:10:00,98.66,98.67,98.65,98.67,5300.0,76.5657,76.5735,76.5579,76.5735,5300.0
2014-08-25 14:15:00,98.68,98.71,98.68,98.7,5600.0,76.5812,76.6045,76.5812,76.5967,5600.0
2014-08-25 14:20:00,98.69,98.7,98.69,98.7,3600.0,76.589,76.5967,76.589,76.5967,3600.0
2014-08-25 14:25:00,98.7,98.7,98.63,98.64,9400.0,76.5967,76.5967,76.5424,76.5502,9400.0
2014-08-25 14:30:00,98.64,98.64,98.59,98.62,7000.0,76.5502,76.5502,76.5114,76.5347,7000.0
2014-08-25 14:35:00,98.61,98.64,98.61,98.62,4300.0,76.5269,76.5502,76.5269,76.5347,4300.0
2014-08-25 14:40:00,98.62,98.63,98.6,98.63,3200.0,76.5347,76.5424,76.5191,76.5424,3200.0
2014-08-25 14:45:00,98.63,98.65,98.6,98.65,8500.0,76.5424,76.5579,76.5191,76.5579,8500.0
2014-08-25 14:50:00,98.65,98.66,98.61,98.62,9000.0,76.5579,76.5657,76.5269,76.5347,9000.0
2014-08-25 14:55:00,98.63,98.67,98.62,98.67,6900.0,76.5424,76.5735,76.5347,76.5735,6900.0
2014-08-25 15:00:00,98.67,98.73,98.65,98.72,17600.0,76.5735,76.62,76.5579,76.6123,17600.0
2014-08-25 15:05:00,98.72,98.74,98.71,98.73,12000.0,76.6123,76.6278,76.6045,76.62,12000.0
2014-08-25 15:10:00,98.74,98.79,98.74,98.77,9100.0,76.6278,76.6666,76.6278,76.6511,9100.0
2014-08-25 15:15:00,98.76,98.83,98.76,98.8,14000.0,76.6433,76.6976,76.6433,76.6743,14000.0
2014-08-25 15:20:00,98.81,98.82,98.78,98.78,9300.0,76.6821,76.6899,76.6588,76.6588,9300.0
2014-08-25 15:25:00,98.78,98.81,98.78,98.81,9700.0,76.6588,76.6821,76.6588,76.6821,9700.0
2014-08-25 15:30:00,98.82,98.82,98.78,98.8,14100.0,76.6899,76.6899,76.6588,76.6743,14100.0
2014-08-25 15:35:00,98.81,98.85,98.81,98.84,24800.0,76.6821,76.7131,76.6821,76.7054,24800.0
2014-08-25 15:40:00,98.84,98.89,98.83,98.86,20800.0,76.7054,76.7442,76.6976,76.7209,20800.0
2014-08-25 15:45:00,98.85,98.91,98.82,98.9,27200.0,76.7131,76.7597,76.6899,76.7519,27200.0
2014-08-25 15:50:00,98.89,98.9,98.86,98.9,33300.0,76.7442,76.7519,76.7209,76.7519,33300.0
2014-08-25 15:55:00,98.89,98.96,98.88,98.93,93700.0,76.7442,76.7985,76.7364,76.7752,93700.0
2014-08-26 09:30:00,99.08,99.08,98.6,98.91,24500.0,76.8916,76.8916,76.5191,76.7597,24500.0
2014-08-26 09:35:00,98.9,99.0,98.73,98.81,8900.0,76.7519,76.8296,76.62,76.6821,8900.0
2014-08-26 09:40:00,98.87,98.95,98.83,98.93,6300.0,76.7287,76.7908,76.6976,76.7752,6300.0
2014-08-26 09:45:00,98.88,98.92,98.74,98.75,2400.0,76.7364,76.7675,76.6278,76.6355,2400.0
2014-08-26 09:50:00,98.75,98.8,98.68,98.75,12100.0,76.6355,76.6743,76.5812,76.6355,12100.0
2014-08-26 09:55:00,98.75,98.75,98.53,98.53,6200.0,76.6355,76.6355,76.4648,76.4648,6200.0
2014-08-26 10:00:00,98.52,98.58,98.43,98.49,20000.0,76.457,76.5036,76.3872,76.4338,20000.0
2014-08-26 10:05:00,98.53,98.58,98.4,98.48,8600.0,76.4648,76.5036,76.3639,76.426,8600.0
2014-08-26 10:10:00,98.48,98.58,98.48,98.52,10700.0,76.426,76.5036,76.426,76.457,10700.0
2014-08-26 10:15:00,98.56,98.6,98.5,98.52,5000.0,76.4881,76.5191,76.4415,76.457,5000.0
2014-08-26 10:20:00,98.5,98.51,98.42,98.48,4100.0,76.4415,76.4493,76.3794,76.426,4100.0
2014-08-26 10:25:00,98.5,98.57,98.47,98.54,7600.0,76.4415,76.4959,76.4182,76.4726,7600.0
2014-08-26 10:30:00,98.57,98.59,98.54,98.56,18500.0,76.4959,76.5114,76.4726,76.4881,18500.0
2014-08-26 10:35:00,98.57,98.58,98.49,98.52,4000.0,76.4959,76.5036,76.4338,76.457,4000.0
2014-08-26 10:40:00,98.54,98.6,98.51,98.59,7300.0,76.4726,76.5191,76.4493,76.5114,7300.0
2014-08-26 10:45:00,98.59,98.7,98.58,98.68,9700.0,76.5114,76.5967,76.5036,76.5812,9700.0
2014-08-26 10:50:00,98.67,98.68,98.62,98.65,7300.0,76.5735,76.5812,76.5347,76.5579,7300.0
2014-08-26 10:55:00,98.65,98.79,98.64,98.77,5800.0,76.5579,76.6666,76.5502,76.6511,5800.0
2014-08-26 11:00:00,98.8,98.85,98.76,98.79,7700.0,76.6743,76.7131,76.6433,76.6666,7700.0
2014-08-26 11:05:00,98.78,98.8,98.73,98.76,7300.0,76.6588,76.6743,76.62,76.6433,7300.0
2014-08-26 11:10:00,98.77,98.79,98.71,98.79,17000.0,76.6511,76.6666,76.6045,76.6666,17000.0
2014-08-26 11:15:00,98.78,98.78,98.75,98.78,7400.0,76.6588,76.6588,76.6355,76.6588,7400.0
2014-08-26 11:20:00,98.78,98.8,98.75,98.78,120300.0,76.6588,76.6743,76.6355,76.6588,120300.0
2014-08-26 11:25:00,98.75,98.78,98.72,98.77,6800.0,76.6355,76.6588,76.6123,76.6511,6800.0
2014-08-26 11:30:00,98.78,98.8,98.72,98.72,11800.0,76.6588,76.6743,76.6123,76.6123,11800.0
2014-08-26 11:35:00,98.72,98.8,98.72,98.8,7100.0,76.6123,76.6743,76.6123,76.6743,7100.0
2014-08-26 11:40:00,98.8,98.81,98.75,98.75,11900.0,76.6743,76.6821,76.6355,76.6355,11900.0
2014-08-26 11:45:00,98.75,98.8,98.73,98.76,13300.0,76.6355,76.6743,76.62,76.6433,13300.0
2014-08-26 11:50:00,98.77,98.8,98.76,98.8,10200.0,76.6511,76.6743,76.6433,76.6743,10200.0
2014-08-26 11:55:00,98.79,98.8,98.74,98.76,23200.0,76.6666,76.6743,76.6278,76.6433,23200.0
2014-08-26 12:00:00,98.78,98.8,98.72,98.8,20700.0,76.6588,76.6743,76.6123,76.6743,20700.0
2014-08-26 12:05:00,98.8,98.81,98.77,98.78,18200.0,76.6743,76.6821,76.6511,76.6588,18200.0
2014-08-26 12:10:00,98.79,98.82,98.76,98.8,12900.0,76.6666,76.6899,76.6433,76.6743,12900.0
2014-08-26 12:15:00,98.81,98.87,98.81,98.86,6600.0,76.6821,76.7287,76.6821,76.7209,6600.0
2014-08-26 12:20:00,98.86,98.86,98.8,98.85,14900.0,76.7209,76.7209,76.6743,76.7131,14900.0
2014-08-26 12:25:00,98.86,98.88,98.85,98.88,7900.0,76.7209,76.7364,76.7131,76.7364,7900.0
2014-08-26 12:30:00,98.86,98.88,98.85,98.86,4900.0,76.7209,76.7364,76.7131,76.7209,4900.0
2014-08-26 12:35:00,98.85,98.87,98.8,98.8,7500.0,76.7131,76.7287,76.6743,76.6743,7500.0
2014-08-26 12:40:00,98.81,98.81,98.71,98.73,6700.0,76.6821,76.6821,76.6045,76.62,6700.0
2014-08-26 12:45:00,98.72,98.72,98.6,98.61,8400.0,76.6123,76.6123,76.5191,76.5269,8400.0
2014-08-26 12:50:00,98.61,98.63,98.59,98.62,8700.0,76.5269,76.5424,76.5114,76.5347,8700.0
2014-08-26 12:55:00,98.61,98.63,98.53,98.53,13600.0,76.5269,76.5424,76.4648,76.4648,13600.0
2014-08-26 13:00:00,98.54,98.58,98.51,98.53,13900.0,76.4726,76.5036,76.4493,76.4648,13900.0
2014-08-26 13:05:00,98.54,98.58,98.54,98.56,2900.0,76.4726,76.5036,76.4726,76.4881,2900.0
2014-08-26 13:10:00,98.56,98.59,98.55,98.59,4500.0,76.4881,76.5114,76.4803,76.5114,4500.0
2014-08-26 13:15:00,98.59,98.61,98.57,98.6,5500.0,76.5114,76.5269,76.4959,76.5191,5500.0
2014-08-26 13:20:00,98.58,98.6,98.56,98.6,1700.0,76.5036,76.5191,76.4881,76.5191,1700.0
2014-08-26 13:25:00,98.6,98.62,98.58,98.61,4200.0,76.5191,76.5347,76.5036,76.5269,4200.0
2014-08-26 13:30:00,98.62,98.64,98.59,98.59,4900.0,76.5347,76.5502,76.5114,76.5114,4900.0
2014-08-26 13:35:00,98.63,98.63,98.56,98.57,4700.0,76.5424,76.5424,76.4881,76.4959,4700.0
2014-08-26 13:40:00,98.6,98.64,98.6,98.64,1400.0,76.5191,76.5502,76.5191,76.5502,1400.0
2014-08-26 13:45:00,98.65,98.65,98.55,98.57,3900.0,76.5579,76.5579,76.4803,76.4959,3900.0
2014-08-26 13:50:00,98.54,98.56,98.5,98.51,5300.0,76.4726,76.4881,76.4415,76.4493,5300.0
2014-08-26 13:55:00,98.51,98.53,98.51,98.53,2000.0,76.4493,76.4648,76.4493,76.4648,2000.0
2014-08-26 14:00:00,98.53,98.53,98.47,98.49,7400.0,76.4648,76.4648,76.4182,76.4338,7400.0
2014-08-26 14:05:00,98.48,98.52,98.47,98.51,5800.0,76.426,76.457,76.4182,76.4493,5800.0
2014-08-26 14:10:00,98.51,98.53,98.48,98.5,9000.0,76.4493,76.4648,76.426,76.4415,9000.0
2014-08-26 14:15:00,98.49,98.51,98.48,98.5,3500.0,76.4338,76.4493,76.426,76.4415,3500.0
2014-08-26 14:20:00,98.5,98.52,98.49,98.49,7700.0,76.4415,76.457,76.4338,76.4338,7700.0
2014-08-26 14:25:00,98.5,98.5,98.48,98.49,4200.0,76.4415,76.4415,76.426,76.4338,4200.0
2014-08-26 14:30:00,98.5,98.51,98.48,98.51,12500.0,76.4415,76.4493,76.426,76.4493,12500.0
2014-08-26 14:35:00,98.52,98.53,98.52,98.53,4000.0,76.457,76.4648,76.457,76.4648,4000.0
2014-08-26 14:40:00,98.52,98.54,98.51,98.53,16600.0,76.457,76.4726,76.4493,76.4648,16600.0
2014-08-26 14:45:00,98.53,98.6,98.53,98.59,4800.0,76.4648,76.5191,76.4648,76.5114,4800.0
2014-08-26 14:50:00,98.59,98.6,98.58,98.59,3100.0,76.5114,76.5191,76.5036,76.5114,3100.0
2014-08-26 14:55:00,98.6,98.61,98.58,98.6,4200.0,76.5191,76.5269,76.5036,76.5191,4200.0
2014-08-26 15:00:00,98.58,98.58,98.54,98.54,6400.0,76.5036,76.5036,76.4726,76.4726,6400.0
2014-08-26 15:05:00,98.54,98.64,98.52,98.63,33700.0,76.4726,76.5502,76.457,76.5424,33700.0
2014-08-26 15:10:00,98.63,98.7,98.62,98.7,7400.0,76.5424,76.5967,76.5347,76.5967,7400.0
2014-08-26 15:15:00,98.69,98.71,98.66,98.66,7900.0,76.589,76.6045,76.5657,76.5657,7900.0
2014-08-26 15:20:00,98.66,98.7,98.66,98.7,9000.0,76.5657,76.5967,76.5657,76.5967,9000.0
2014-08-26 15:25:00,98.69,98.7,98.63,98.65,8200.0,76.589,76.5967,76.5424,76.5579,8200.0
2014-08-26 15:30:00,98.64,98.66,98.57,98.58,16200.0,76.5502,76.5657,76.4959,76.5036,16200.0
2014-08-26 15:35:00,98.59,98.61,98.56,98.6,17100.0,76.5114,76.5269,76.4881,76.5191,17100.0
2014-08-26 15:40:00,98.6,98.65,98.6,98.63,10300.0,76.5191,76.5579,76.5191,76.5424,10300.0
2014-08-26 15:45:00,98.63,98.64,98.6,98.61,21900.0,76.5424,76.5502,76.5191,76.5269,21900.0
2014-08-26 15:50:00,98.62,98.63,98.58,98.6,27600.0,76.5347,76.5424,76.5036,76.5191,27600.0
2014-08-26 15:55:00,98.6,98.65,98.59,98.62,55800.0,76.5191,76.5579,76.5114,76.5347,55800.0
2014-08-27 09:30:00,98.92,99.1,98.8,99.0,61700.0,76.7675,76.9072,76.6743,76.8296,61700.0
2014-08-27 09:35:00,98.95,99.37,98.94,99.25,49900.0,76.7908,77.1167,76.783,77.0236,49900.0
2014-08-27 09:40:00,99.25,99.34,99.22,99.3,107000.0,77.0236,77.0934,77.0003,77.0624,107000.0
2014-08-27 09:45:00,99.3,99.38,99.14,99.2,43700.0,77.0624,77.1245,76.9382,76.9848,43700.0
2014-08-27 09:50:00,99.18,99.18,99.05,99.07,9000.0,76.9692,76.9692,76.8684,76.8839,9000.0
2014-08-27 09:55:00,99.07,99.1,98.97,98.97,7200.0,76.8839,76.9072,76.8063,76.8063,7200.0
2014-08-27 10:00:00,99.0,99.0,98.84,98.87,62300.0,76.8296,76.8296,76.7054,76.7287,62300.0
2014-08-27 10:05:00,98.88,98.94,98.83,98.9,14800.0,76.7364,76.783,76.6976,76.7519,14800.0
2014-08-27 10:10:00,98.93,98.99,98.9,98.99,8700.0,76.7752,76.8218,76.7519,76.8218,8700.0
2014-08-27 10:15:00,98.98,98.98,98.88,98.96,12900.0,76.814,76.814,76.7364,76.7985,12900.0
2014-08-27 10:20:00,98.94,99.01,98.91,99.01,55500.0,76.783,76.8373,76.7597,76.8373,55500.0
2014-08-27 10:25:00,99.0,99.14,98.99,99.03,64900.0,76.8296,76.9382,76.8218,76.8528,64900.0
2014-08-27 10:30:00,99.03,99.11,99.02,99.05,13300.0,76.8528,76.9149,76.8451,76.8684,13300.0
2014-08-27 10:35:00,99.06,99.08,98.94,98.94,8100.0,76.8761,76.8916,76.783,76.783,8100.0
2014-08-27 10:40:00,98.95,98.96,98.9,98.94,5700.0,76.7908,76.7985,76.7519,76.783,5700.0
2014-08-27 10:45:00,98.93,99.0,98.9,99.0,26200.0,76.7752,76.8296,76.7519,76.8296,26200.0
2014-08-27 10:50:00,99.01,99.11,99.0,99.09,17200.0,76.8373,76.9149,76.8296,76.8994,17200.0
2014-08-27 10:55:00,99.09,99.09,99.0,99.02,11500.0,76.8994,76.8994,76.8296,76.8451,11500.0
2014-08-27 11:00:00,99.02,99.08,99.0,99.03,9200.0,76.8451,76.8916,76.8296,76.8528,9200.0
2014-08-27 11:05:00,99.05,99.06,99.0,99.05,3400.0,76.8684,76.8761,76.8296,76.8684,3400.0
2014-08-27 11:10:00,99.06,99.07,99.01,99.03,8300.0,76.8761,76.8839,76.8373,76.8528,8300.0
2014-08-27 11:15:00,99.03,99.05,98.91,99.0,42200.0,76.8528,76.8684,76.7597,76.8296,42200.0
2014-08-27 11:20:00,99.01,99.01,98.92,98.95,12200.0,76.8373,76.8373,76.7675,76.7908,12200.0
2014-08-27 11:25:00,98.95,99.0,98.89,98.89,34900.0,76.7908,76.8296,76.7442,76.7442,34900.0
2014-08-27 11:30:00,98.89,98.92,98.85,98.91,4000.0,76.7442,76.7675,76.7131,76.7597,4000.0
2014-08-27 11:35:00,98.92,98.93,98.84,98.87,3900.0,76.7675,76.7752,76.7054,76.7287,3900.0
2014-08-27 11:40:00,98.87,98.9,98.84,98.88,3900.0,76.7287,76.7519,76.7054,76.7364,3900.0
2014-08-27 11:45:00,98.88,99.0,98.88,98.98,5300.0,76.7364,76.8296,76.7364,76.814,5300.0
2014-08-27 11:50:00,98.95,98.95,98.88,98.9,2800.0,76.7908,76.7908,76.7364,76.7519,2800.0
2014-08-27 11:55:00,98.89,98.91,98.82,98.84,4200.0,76.7442,76.7597,76.6899,76.7054,4200.0
2014-08-27 12:00:00,98.82,98.83,98.73,98.74,5300.0,76.6899,76.6976,76.62,76.6278,5300.0
2014-08-27 12:05:00,98.72,98.77,98.72,98.73,2600.0,76.6123,76.6511,76.6123,76.62,2600.0
2014-08-27 12:10:00,98.71,98.74,98.7,98.72,4100.0,76.6045,76.6278,76.5967,76.6123,4100.0
2014-08-27 12:15:00,98.73,98.79,98.7,98.79,4900.0,76.62,76.6666,76.5967,76.6666,4900.0
2014-08-27 12:20:00,98.78,98.78,98.71,98.73,3600.0,76.6588,76.6588,76.6045,76.62,3600.0
2014-08-27 12:25:00,98.75,98.9,98.74,98.85,31900.0,76.6355,76.7519,76.6278,76.7131,31900.0
2014-08-27 12:30:00,98.84,98.88,98.83,98.86,5000.0,76.7054,76.7364,76.6976,76.7209,5000.0
2014-08-27 12:35:00,98.86,98.87,98.78,98.82,3500.0,76.7209,76.7287,76.6588,76.6899,3500.0
2014-08-27 12:40:00,98.81,98.87,98.79,98.85,12400.0,76.6821,76.7287,76.6666,76.7131,12400.0
2014-08-27 12:45:00,98.85,98.88,98.82,98.82,1700.0,76.7131,76.7364,76.6899,76.6899,1700.0
2014-08-27 12:50:00,98.81,98.83,98.78,98.81,2700.0,76.6821,76.6976,76.6588,76.6821,2700.0
2014-08-27 12:55:00,98.82,98.83,98.78,98.8,5600.0,76.6899,76.6976,76.6588,76.6743,5600.0
2014-08-27 13:00:00,98.8,98.8,98.78,98.78,3400.0,76.6743,76.6743,76.6588,76.6588,3400.0
2014-08-27 13:05:00,98.78,98.78,98.68,98.68,7300.0,76.6588,76.6588,76.5812,76.5812,7300.0
2014-08-27 13:10:00,98.68,98.7,98.68,98.7,2900.0,76.5812,76.5967,76.5812,76.5967,2900.0
2014-08-27 13:15:00,98.71,98.76,98.69,98.69,3200.0,76.6045,76.6433,76.589,76.589,3200.0
2014-08-27 13:20:00,98.69,98.73,98.68,98.71,3300.0,76.589,76.62,76.5812,76.6045,3300.0
2014-08-27 13:25:00,98.71,98.72,98.67,98.67,15000.0,76.6045,76.6123,76.5735,76.5735,15000.0
2014-08-27 13:30:00,98.68,98.72,98.66,98.72,3300.0,76.5812,76.6123,76.5657,76.6123,3300.0
2014-08-27 13:35:00,98.72,98.73,98.71,98.71,3500.0,76.6123,76.62,76.6045,76.6045,3500.0
2014-08-27 13:40:00,98.73,98.74,98.72,98.73,3600.0,76.62,76.6278,76.6123,76.62,3600.0
2014-08-27 13:45:00,98.73,98.73,98.67,98.68,3700.0,76.62,76.62,76.5735,76.5812,3700.0
2014-08-27 13:50:00,98.67,98.68,98.66,98.67,2700.0,76.5735,76.5812,76.5657,76.5735,2700.0
2014-08-27 13:55:00,98.67,98.67,98.63,98.64,5600.0,76.5735,76.5735,76.5424,76.5502,5600.0
2014-08-27 14:00:00,98.65,98.66,98.61,98.61,6900.0,76.5579,76.5657,76.5269,76.5269,6900.0
2014-08-27 14:05:00,98.6,98.62,98.55,98.62,37800.0,76.5191,76.5347,76.4803,76.5347,37800.0
2014-08-27 14:10:00,98.62,98.76,98.62,98.72,5600.0,76.5347,76.6433,76.5347,76.6123,5600.0
2014-08-27 14:15:00,98.73,98.74,98.7,98.72,2900.0,76.62,76.6278,76.5967,76.6123,2900.0
2014-08-27 14:20:00,98.73,98.75,98.72,98.74,3300.0,76.62,76.6355,76.6123,76.6278,3300.0
2014-08-27 14:25:00,98.74,98.75,98.72,98.72,3500.0,76.6278,76.6355,76.6123,76.6123,3500.0
2014-08-27 14:30:00,98.72,98.76,98.71,98.76,3800.0,76.6123,76.6433,76.6045,76.6433,3800.0
2014-08-27 14:35:00,98.76,98.76,98.72,98.72,3900.0,76.6433,76.6433,76.6123,76.6123,3900.0
2014-08-27 14:40:00,98.72,98.73,98.66,98.66,3600.0,76.6123,76.62,76.5657,76.5657,3600.0
2014-08-27 14:45:00,98.66,98.67,98.63,98.64,5400.0,76.5657,76.5735,76.5424,76.5502,5400.0
2014-08-27 14:50:00,98.64,98.65,98.63,98.65,6100.0,76.5502,76.5579,76.5424,76.5579,6100.0
2014-08-27 14:55:00,98.64,98.64,98.56,98.56,18800.0,76.5502,76.5502,76.4881,76.4881,18800.0
2014-08-27 15:00:00,98.56,98.66,98.56,98.66,7500.0,76.4881,76.5657,76.4881,76.5657,7500.0
2014-08-27 15:05:00,98.66,98.72,98.65,98.72,7500.0,76.5657,76.6123,76.5579,76.6123,7500.0
2014-08-27 15:10:00,98.73,98.73,98.67,98.67,3900.0,76.62,76.62,76.5735,76.5735,3900.0
2014-08-27 15:15:00,98.66,98.67,98.65,98.66,4800.0,76.5657,76.5735,76.5579,76.5657,4800.0
2014-08-27 15:20:00,98.67,98.69,98.65,98.67,5800.0,76.5735,76.589,76.5579,76.5735,5800.0
2014-08-27 15:25:00,98.66,98.69,98.63,98.68,11200.0,76.5657,76.589,76.5424,76.5812,11200.0
2014-08-27 15:30:00,98.68,98.76,98.67,98.74,11500.0,76.5812,76.6433,76.5735,76.6278,11500.0
2014-08-27 15:35:00,98.75,98.83,98.75,98.8,10700.0,76.6355,76.6976,76.6355,76.6743,10700.0
2014-08-27 15:40:00,98.81,98.82,98.78,98.81,14400.0,76.6821,76.6899,76.6588,76.6821,14400.0
2014-08-27 15:45:00,98.82,98.87,98.81,98.87,34000.0,76.6899,76.7287,76.6821,76.7287,34000.0
2014-08-27 15:50:00,98.86,98.88,98.84,98.85,36500.0,76.7209,76.7364,76.7054,76.7131,36500.0
2014-08-27 15:55:00,98.85,98.86,98.73,98.77,99800.0,76.7131,76.7209,76.62,76.6511,99800.0
2014-08-28 09:30:00,98.77,98.98,98.63,98.76,48200.0,76.6511,76.814,76.5424,76.6433,48200.0
2014-08-28 09:35:00,98.76,98.92,98.71,98.77,23000.0,76.6433,76.7675,76.6045,76.6511,23000.0
2014-08-28 09:40:00,98.8,98.86,98.68,98.78,17800.0,76.6743,76.7209,76.5812,76.6588,17800.0
2014-08-28 09:45:00,98.75,99.05,98.7,99.0,14300.0,76.6355,76.8684,76.5967,76.8296,14300.0
2014-08-28 09:50:00,99.01,99.07,98.89,99.06,7000.0,76.8373,76.8839,76.7442,76.8761,7000.0
2014-08-28 09:55:00,99.08,99.17,99.02,99.13,7300.0,76.8916,76.9615,76.8451,76.9304,7300.0
2014-08-28 10:00:00,99.13,99.19,99.05,99.05,6500.0,76.9304,76.977,76.8684,76.8684,6500.0
2014-08-28 10:05:00,99.1,99.15,99.04,99.08,4000.0,76.9072,76.946,76.8606,76.8916,4000.0
2014-08-28 10:10:00,99.07,99.09,98.98,98.99,26300.0,76.8839,76.8994,76.814,76.8218,26300.0
2014-08-28 10:15:00,99.02,99.02,98.89,98.92,24100.0,76.8451,76.8451,76.7442,76.7675,24100.0
2014-08-28 10:20:00,98.93,98.97,98.87,98.94,7100.0,76.7752,76.8063,76.7287,76.783,7100.0
2014-08-28 10:25:00,98.94,99.0,98.89,98.93,9300.0,76.783,76.8296,76.7442,76.7752,9300.0
2014-08-28 10:30:00,98.92,98.94,98.85,98.86,3900.0,76.7675,76.783,76.7131,76.7209,3900.0
2014-08-28 10:35:00,98.85,98.88,98.82,98.83,5400.0,76.7131,76.7364,76.6899,76.6976,5400.0
2014-08-28 10:40:00,98.83,98.89,98.83,98.89,8500.0,76.6976,76.7442,76.6976,76.7442,8500.0
2014-08-28 10:45:00,98.88,98.9,98.81,98.9,7600.0,76.7364,76.7519,76.6821,76.7519,7600.0
2014-08-28 10:50:00,98.9,98.94,98.88,98.94,8300.0,76.7519,76.783,76.7364,76.783,8300.0
2014-08-28 10:55:00,98.95,99.0,98.94,98.99,8000.0,76.7908,76.8296,76.783,76.8218,8000.0
2014-08-28 11:00:00,99.0,99.01,98.94,98.99,5900.0,76.8296,76.8373,76.783,76.8218,5900.0
2014-08-28 11:05:00,99.0,99.06,99.0,99.05,15300.0,76.8296,76.8761,76.8296,76.8684,15300.0
2014-08-28 11:10:00,99.06,99.14,99.05,99.11,7800.0,76.8761,76.9382,76.8684,76.9149,7800.0
2014-08-28 11:15:00,99.11,99.12,98.92,98.93,6500.0,76.9149,76.9227,76.7675,76.7752,6500.0
2014-08-28 11:20:00,98.94,99.01,98.94,98.98,9500.0,76.783,76.8373,76.783,76.814,9500.0
2014-08-28 11:25:00,99.0,99.01,98.93,98.95,3400.0,76.8296,76.8373,76.7752,76.7908,3400.0
2014-08-28 11:30:00,98.96,98.96,98.92,98.92,2400.0,76.7985,76.7985,76.7675,76.7675,2400.0
2014-08-28 11:35:00,98.9,98.97,98.83,98.84,10700.0,76.7519,76.8063,76.6976,76.7054,10700.0
2014-08-28 11:40:00,98.85,98.88,98.8,98.8,2200.0,76.7131,76.7364,76.6743,76.6743,2200.0
2014-08-28 11:45:00,98.82,98.83,98.77,98.81,2300.0,76.6899,76.6976,76.6511,76.6821,2300.0
2014-08-28 11:50:00,98.79,98.84,98.75,98.81,15000.0,76.6666,76.7054,76.6355,76.6821,15000.0
2014-08-28 11:55:00,98.82,98.89,98.82,98.87,8000.0,76.6899,76.7442,76.6899,76.7287,8000.0
2014-08-28 12:00:00,98.87,98.89,98.76,98.76,3300.0,76.7287,76.7442,76.6433,76.6433,3300.0
2014-08-28 12:05:00,98.76,98.78,98.71,98.71,4300.0,76.6433,76.6588,76.6045,76.6045,4300.0
2014-08-28 12:10:00,98.73,98.77,98.73,98.77,8200.0,76.62,76.6511,76.62,76.6511,8200.0
2014-08-28 12:15:00,98.77,98.79,98.74,98.75,4100.0,76.6511,76.6666,76.6278,76.6355,4100.0
2014-08-28 12:20:00,98.77,98.81,98.74,98.81,3000.0,76.6511,76.6821,76.6278,76.6821,3000.0
2014-08-28 12:25:00,98.82,98.87,98.82,98.87,2700.0,76.6899,76.7287,76.6899,76.7287,2700.0
2014-08-28 12:30:00,98.85,98.87,98.77,98.79,17600.0,76.7131,76.7287,76.6511,76.6666,17600.0
2014-08-28 12:35:00,98.77,98.78,98.67,98.76,25800.0,76.6511,76.6588,76.5735,76.6433,25800.0
2014-08-28 12:40:00,98.78,98.86,98.78,98.85,8900.0,76.6588,76.7209,76.6588,76.7131,8900.0
2014-08-28 12:45:00,98.85,98.89,98.85,98.88,2000.0,76.7131,76.7442,76.7131,76.7364,2000.0
2014-08-28 12:50:00,98.89,98.89,98.8,98.8,3800.0,76.7442,76.7442,76.6743,76.6743,3800.0
2014-08-28 12:55:00,98.81,98.81,98.75,98.75,1500.0,76.6821,76.6821,76.6355,76.6355,1500.0
2014-08-28 13:00:00,98.76,98.81,98.76,98.79,3600.0,76.6433,76.6821,76.6433,76.6666,3600.0
2014-08-28 13:05:00,98.8,98.8,98.78,98.79,2200.0,76.6743,76.6743,76.6588,76.6666,2200.0
2014-08-28 13:10:00,98.8,98.81,98.77,98.81,3900.0,76.6743,76.6821,76.6511,76.6821,3900.0
2014-08-28 13:15:00,98.81,98.85,98.76,98.77,19000.0,76.6821,76.7131,76.6433,76.6511,19000.0
2014-08-28 13:20:00,98.76,98.86,98.76,98.86,3300.0,76.6433,76.7209,76.6433,76.7209,3300.0
2014-08-28 13:25:00,98.86,98.87,98.8,98.83,15800.0,76.7209,76.7287,76.6743,76.6976,15800.0
2014-08-28 13:30:00,98.83,98.88,98.8,98.83,18600.0,76.6976,76.7364,76.6743,76.6976,18600.0
2014-08-28 13:35:00,98.81,98.88,98.79,98.87,6100.0,76.6821,76.7364,76.6666,76.7287,6100.0
2014-08-28 13:40:00,98.87,98.88,98.82,98.83,14900.0,76.7287,76.7364,76.6899,76.6976,14900.0
2014-08-28 13:45:00,98.81,98.97,98.8,98.97,12400.0,76.6821,76.8063,76.6743,76.8063,12400.0
2014-08-28 13:50:00,98.97,99.0,98.93,98.93,29800.0,76.8063,76.8296,76.7752,76.7752,29800.0
2014-08-28 13:55:00,98.9,98.92,98.87,98.92,5400.0,76.7519,76.7675,76.7287,76.7675,5400.0
2014-08-28 14:00:00,98.93,98.94,98.88,98.88,4700.0,76.7752,76.783,76.7364,76.7364,4700.0
2014-08-28 14:05:00,98.87,98.88,98.78,98.83,11500.0,76.7287,76.7364,76.6588,76.6976,11500.0
2014-08-28 14:10:00,98.83,98.87,98.83,98.86,3500.0,76.6976,76.7287,76.6976,76.7209,3500.0
2014-08-28 14:15:00,98.86,98.88,98.83,98.88,4700.0,76.7209,76.7364,76.6976,76.7364,4700.0
2014-08-28 14:20:00,98.87,98.9,98.84,98.86,6500.0,76.7287,76.7519,76.7054,76.7209,6500.0
2014-08-28 14:25:00,98.84,98.85,98.84,98.85,1000.0,76.7054,76.7131,76.7054,76.7131,1000.0
2014-08-28 14:30:00,98.83,98.88,98.83,98.87,4900.0,76.6976,76.7364,76.6976,76.7287,4900.0
2014-08-28 14:35:00,98.89,98.9,98.85,98.89,6600.0,76.7442,76.7519,76.7131,76.7442,6600.0
2014-08-28 14:40:00,98.9,98.92,98.89,98.89,4700.0,76.7519,76.7675,76.7442,76.7442,4700.0
2014-08-28 14:45:00,98.89,98.91,98.87,98.89,5000.0,76.7442,76.7597,76.7287,76.7442,5000.0
2014-08-28 14:50:00,98.89,98.91,98.87,98.91,10900.0,76.7442,76.7597,76.7287,76.7597,10900.0
2014-08-28 14:55:00,98.9,98.91,98.86,98.87,6000.0,76.7519,76.7597,76.7209,76.7287,6000.0
2014-08-28 15:00:00,98.87,98.9,98.85,98.85,8100.0,76.7287,76.7519,76.7131,76.7131,8100.0
2014-08-28 15:05:00,98.84,98.85,98.81,98.81,11600.0,76.7054,76.7131,76.6821,76.6821,11600.0
2014-08-28 15:10:00,98.8,98.84,98.8,98.84,9500.0,76.6743,76.7054,76.6743,76.7054,9500.0
2014-08-28 15:15:00,98.84,98.85,98.79,98.83,16800.0,76.7054,76.7131,76.6666,76.6976,16800.0
2014-08-28 15:20:00,98.85,98.9,98.85,98.9,7800.0,76.7131,76.7519,76.7131,76.7519,7800.0
2014-08-28 15:25:00,98.9,98.91,98.86,98.88,5700.0,76.7519,76.7597,76.7209,76.7364,5700.0
2014-08-28 15:30:00,98.88,98.92,98.88,98.92,15000.0,76.7364,76.7675,76.7364,76.7675,15000.0
2014-08-28 15:35:00,98.92,98.92,98.89,98.9,13000.0,76.7675,76.7675,76.7442,76.7519,13000.0
2014-08-28 15:40:00,98.9,98.92,98.87,98.87,17800.0,76.7519,76.7675,76.7287,76.7287,17800.0
2014-08-28 15:45:00,98.86,98.87,98.81,98.84,19300.0,76.7209,76.7287,76.6821,76.7054,19300.0
2014-08-28 15:50:00,98.84,98.84,98.79,98.8,15300.0,76.7054,76.7054,76.6666,76.6743,15300.0
2014-08-28 15:55:00,98.79,98.81,98.73,98.79,61800.0,76.6666,76.6821,76.62,76.6666,61800.0
2014-08-29 09:30:00,99.12,99.25,98.76,98.91,28900.0,76.9227,77.0236,76.6433,76.7597,28900.0
2014-08-29 09:35:00,98.91,99.06,98.88,98.88,4000.0,76.7597,76.8761,76.7364,76.7364,4000.0
2014-08-29 09:40:00,98.95,99.11,98.84,98.98,9200.0,76.7908,76.9149,76.7054,76.814,9200.0
2014-08-29 09:45:00,98.97,98.98,98.66,98.66,16800.0,76.8063,76.814,76.5657,76.5657,16800.0
2014-08-29 09:50:00,98.65,98.7,98.56,98.64,5900.0,76.5579,76.5967,76.4881,76.5502,5900.0
2014-08-29 09:55:00,98.68,98.78,98.62,98.71,6500.0,76.5812,76.6588,76.5347,76.6045,6500.0
2014-08-29 10:00:00,98.65,98.7,98.6,98.64,6700.0,76.5579,76.5967,76.5191,76.5502,6700.0
2014-08-29 10:05:00,98.68,98.73,98.62,98.62,6000.0,76.5812,76.62,76.5347,76.5347,6000.0
2014-08-29 10:10:00,98.6,98.65,98.57,98.61,5600.0,76.5191,76.5579,76.4959,76.5269,5600.0
2014-08-29 10:15:00,98.62,98.68,98.62,98.64,2400.0,76.5347,76.5812,76.5347,76.5502,2400.0
2014-08-29 10:20:00,98.58,98.62,98.53,98.55,4800.0,76.5036,76.5347,76.4648,76.4803,4800.0
2014-08-29 10:25:00,98.56,98.67,98.56,98.62,1103600.0,76.4881,76.5735,76.4881,76.5347,1103600.0
2014-08-29 10:30:00,98.62,98.81,98.6,98.81,11000.0,76.5347,76.6821,76.5191,76.6821,11000.0
2014-08-29 10:35:00,98.81,98.88,98.81,98.86,5800.0,76.6821,76.7364,76.6821,76.7209,5800.0
2014-08-29 10:40:00,98.85,98.96,98.84,98.94,3300.0,76.7131,76.7985,76.7054,76.783,3300.0
2014-08-29 10:45:00,98.95,98.99,98.88,98.91,11600.0,76.7908,76.8218,76.7364,76.7597,11600.0
2014-08-29 10:50:00,98.87,98.94,98.8,98.8,3100.0,76.7287,76.783,76.6743,76.6743,3100.0
2014-08-29 10:55:00,98.81,98.86,98.79,98.85,1900.0,76.6821,76.7209,76.6666,76.7131,1900.0
2014-08-29 11:00:00,98.86,98.86,98.71,98.72,13500.0,76.7209,76.7209,76.6045,76.6123,13500.0
2014-08-29 11:05:00,98.73,98.81,98.73,98.75,10200.0,76.62,76.6821,76.62,76.6355,10200.0
2014-08-29 11:10:00,98.75,98.83,98.75,98.8,10900.0,76.6355,76.6976,76.6355,76.6743,10900.0
2014-08-29 11:15:00,98.81,98.82,98.75,98.75,5700.0,76.6821,76.6899,76.6355,76.6355,5700.0
2014-08-29 11:20:00,98.75,98.8,98.75,98.79,4300.0,76.6355,76.6743,76.6355,76.6666,4300.0
2014-08-29 11:25:00,98.74,98.8,98.74,98.78,5000.0,76.6278,76.6743,76.6278,76.6588,5000.0
2014-08-29 11:30:00,98.78,98.8,98.74,98.77,4800.0,76.6588,76.6743,76.6278,76.6511,4800.0
2014-08-29 11:35:00,98.79,98.86,98.79,98.81,9100.0,76.6666,76.7209,76.6666,76.6821,9100.0
2014-08-29 11:40:00,98.81,98.93,98.81,98.82,31000.0,76.6821,76.7752,76.6821,76.6899,31000.0
2014-08-29 11:45:00,98.84,98.84,98.78,98.8,4500.0,76.7054,76.7054,76.6588,76.6743,4500.0
2014-08-29 11:50:00,98.8,98.83,98.74,98.74,18100.0,76.6743,76.6976,76.6278,76.6278,18100.0
2014-08-29 11:55:00,98.74,98.77,98.73,98.73,21800.0,76.6278,76.6511,76.62,76.62,21800.0
2014-08-29 12:00:00,98.75,98.85,98.75,98.77,9000.0,76.6355,76.7131,76.6355,76.6511,9000.0
2014-08-29 12:05:00,98.77,98.82,98.75,98.79,6700.0,76.6511,76.6899,76.6355,76.6666,6700.0
2014-08-29 12:10:00,98.81,98.82,98.73,98.74,5700.0,76.6821,76.6899,76.62,76.6278,5700.0
2014-08-29 12:15:00,98.74,98.74,98.72,98.73,1200.0,76.6278,76.6278,76.6123,76.62,1200.0
2014-08-29 12:20:00,98.73,98.76,98.73,98.73,2500.0,76.62,76.6433,76.62,76.62,2500.0
2014-08-29 12:25:00,98.75,98.79,98.74,98.74,2600.0,76.6355,76.6666,76.6278,76.6278,2600.0
2014-08-29 12:30:00,98.75,98.77,98.71,98.71,3900.0,76.6355,76.6511,76.6045,76.6045,3900.0
2014-08-29 12:35:00,98.72,98.76,98.72,98.75,5100.0,76.6123,76.6433,76.6123,76.6355,5100.0
2014-08-29 12:40:00,98.74,98.74,98.65,98.66,5600.0,76.6278,76.6278,76.5579,76.5657,5600.0
2014-08-29 12:45:00,98.66,98.71,98.66,98.69,2700.0,76.5657,76.6045,76.5657,76.589,2700.0
2014-08-29 12:50:00,98.72,98.75,98.71,98.75,2500.0,76.6123,76.6355,76.6045,76.6355,2500.0
2014-08-29 12:55:00,98.75,98.79,98.75,98.77,4100.0,76.6355,76.6666,76.6355,76.6511,4100.0
2014-08-29 13:00:00,98.78,98.79,98.68,98.68,18400.0,76.6588,76.6666,76.5812,76.5812,18400.0
2014-08-29 13:05:00,98.68,98.7,98.64,98.65,4100.0,76.5812,76.5967,76.5502,76.5579,4100.0
2014-08-29 13:10:00,98.67,98.71,98.62,98.62,16500.0,76.5735,76.6045,76.5347,76.5347,16500.0
2014-08-29 13:15:00,98.63,98.72,98.63,98.7,5800.0,76.5424,76.6123,76.5424,76.5967,5800.0
2014-08-29 13:20:00,98.72,98.72,98.64,98.65,2700.0,76.6123,76.6123,76.5502,76.5579,2700.0
2014-08-29 13:25:00,98.66,98.67,98.61,98.67,2800.0,76.5657,76.5735,76.5269,76.5735,2800.0
2014-08-29 13:30:00,98.68,98.69,98.65,98.65,4800.0,76.5812,76.589,76.5579,76.5579,4800.0
2014-08-29 13:35:00,98.66,98.72,98.66,98.7,1600.0,76.5657,76.6123,76.5657,76.5967,1600.0
2014-08-29 13:40:00,98.71,98.72,98.66,98.68,2900.0,76.6045,76.6123,76.5657,76.5812,2900.0
2014-08-29 13:45:00,98.66,98.7,98.65,98.66,3000.0,76.5657,76.5967,76.5579,76.5657,3000.0
2014-08-29 13:50:00,98.67,98.69,98.64,98.69,3800.0,76.5735,76.589,76.5502,76.589,3800.0
2014-08-29 13:55:00,98.7,98.7,98.64,98.67,4300.0,76.5967,76.5967,76.5502,76.5735,4300.0
2014-08-29 14:00:00,98.65,98.71,98.65,98.65,7800.0,76.5579,76.6045,76.5579,76.5579,7800.0
2014-08-29 14:05:00,98.65,98.69,98.64,98.69,16000.0,76.5579,76.589,76.5502,76.589,16000.0
2014-08-29 14:10:00,98.68,98.71,98.64,98.68,11300.0,76.5812,76.6045,76.5502,76.5812,11300.0
2014-08-29 14:15:00,98.66,98.69,98.64,98.68,4000.0,76.5657,76.589,76.5502,76.5812,4000.0
2014-08-29 14:20:00,98.66,98.71,98.66,98.7,2000.0,76.5657,76.6045,76.5657,76.5967,2000.0
2014-08-29 14:25:00,98.71,98.71,98.64,98.68,15400.0,76.6045,76.6045,76.5502,76.5812,15400.0
2014-08-29 14:30:00,98.66,98.67,98.65,98.66,9900.0,76.5657,76.5735,76.5579,76.5657,9900.0
2014-08-29 14:35:00,98.65,98.68,98.64,98.65,6400.0,76.5579,76.5812,76.5502,76.5579,6400.0
2014-08-29 14:40:00,98.66,98.67,98.63,98.66,7300.0,76.5657,76.5735,76.5424,76.5657,7300.0
2014-08-29 14:45:00,98.67,98.7,98.63,98.65,18600.0,76.5735,76.5967,76.5424,76.5579,18600.0
2014-08-29 14:50:00,98.66,98.67,98.64,98.67,1500.0,76.5657,76.5735,76.5502,76.5735,1500.0
2014-08-29 14:55:00,98.68,98.69,98.63,98.63,10200.0,76.5812,76.589,76.5424,76.5424,10200.0
2014-08-29 15:00:00,98.63,98.68,98.62,98.66,12500.0,76.5424,76.5812,76.5347,76.5657,12500.0
2014-08-29 15:05:00,98.66,98.66,98.56,98.58,20400.0,76.5657,76.5657,76.4881,76.5036,20400.0
2014-08-29 15:10:00,98.57,98.62,98.57,98.62,4600.0,76.4959,76.5347,76.4959,76.5347,4600.0
2014-08-29 15:15:00,98.61,98.65,98.6,98.62,11600.0,76.5269,76.5579,76.5191,76.5347,11600.0
2014-08-29 15:20:00,98.61,98.64,98.59,98.64,6100.0,76.5269,76.5502,76.5114,76.5502,6100.0
2014-08-29 15:25:00,98.64,98.64,98.54,98.54,19000.0,76.5502,76.5502,76.4726,76.4726,19000.0
2014-08-29 15:30:00,98.54,98.59,98.51,98.57,24300.0,76.4726,76.5114,76.4493,76.4959,24300.0
2014-08-29 15:35:00,98.58,98.61,98.57,98.6,12800.0,76.5036,76.5269,76.4959,76.5191,12800.0
2014-08-29 15:40:00,98.58,98.6,98.58,98.59,9700.0,76.5036,76.5191,76.5036,76.5114,9700.0
2014-08-29 15:45:00,98.59,98.63,98.56,98.58,25000.0,76.5114,76.5424,76.4881,76.5036,25000.0
2014-08-29 15:50:00,98.58,98.65,98.58,98.61,34000.0,76.5036,76.5579,76.5036,76.5269,34000.0
2014-08-29 15:55:00,98.61,98.64,98.59,98.59,103300.0,76.5269,76.5502,76.5114,76.5114,103300.0
2014-09-02 09:30:00,99.13,99.26,98.92,98.94,80400.0,76.9304,77.0313,76.7675,76.783,80400.0
2014-09-02 09:35:00,99.02,99.02,98.63,98.64,31900.0,76.8451,76.8451,76.5424,76.5502,31900.0
2014-09-02 09:40:00,98.65,98.68,98.5,98.67,24200.0,76.5579,76.5812,76.4415,76.5735,24200.0
2014-09-02 09:45:00,98.65,98.69,98.51,98.53,30800.0,76.5579,76.589,76.4493,76.4648,30800.0
2014-09-02 09:50:00,98.54,98.54,98.35,98.48,26700.0,76.4726,76.4726,76.3251,76.426,26700.0
2014-09-02 09:55:00,98.44,98.54,98.32,98.39,52200.0,76.395,76.4726,76.3018,76.3562,52200.0
2014-09-02 10:00:00,98.39,98.39,98.19,98.22,30100.0,76.3562,76.3562,76.2009,76.2242,30100.0
2014-09-02 10:05:00,98.26,98.26,98.1,98.22,69200.0,76.2553,76.2553,76.1311,76.2242,69200.0
2014-09-02 10:10:00,98.26,98.43,98.26,98.39,14800.0,76.2553,76.3872,76.2553,76.3562,14800.0
2014-09-02 10:15:00,98.39,98.49,98.32,98.44,16600.0,76.3562,76.4338,76.3018,76.395,16600.0
2014-09-02 10:20:00,98.45,98.48,98.4,98.4,16000.0,76.4027,76.426,76.3639,76.3639,16000.0
2014-09-02 10:25:00,98.43,98.5,98.42,98.48,16600.0,76.3872,76.4415,76.3794,76.426,16600.0
2014-09-02 10:30:00,98.48,98.61,98.48,98.56,35200.0,76.426,76.5269,76.426,76.4881,35200.0
2014-09-02 10:35:00,98.55,98.57,98.54,98.55,55000.0,76.4803,76.4959,76.4726,76.4803,55000.0
2014-09-02 10:40:00,98.54,98.58,98.52,98.56,63600.0,76.4726,76.5036,76.457,76.4881,63600.0
2014-09-02 10:45:00,98.57,98.63,98.49,98.61,43500.0,76.4959,76.5424,76.4338,76.5269,43500.0
2014-09-02 10:50:00,98.61,98.67,98.61,98.67,8300.0,76.5269,76.5735,76.5269,76.5735,8300.0
2014-09-02 10:55:00,98.66,98.71,98.66,98.71,9700.0,76.5657,76.6045,76.5657,76.6045,9700.0
2014-09-02 11:00:00,98.7,98.75,98.7,98.75,18200.0,76.5967,76.6355,76.5967,76.6355,18200.0
2014-09-02 11:05:00,98.76,98.85,98.76,98.85,15300.0,76.6433,76.7131,76.6433,76.7131,15300.0
2014-09-02 11:10:00,98.85,98.87,98.83,98.84,20500.0,76.7131,76.7287,76.6976,76.7054,20500.0
2014-09-02 11:15:00,98.84,98.84,98.76,98.78,50700.0,76.7054,76.7054,76.6433,76.6588,50700.0
2014-09-02 11:20:00,98.78,98.81,98.7,98.79,47500.0,76.6588,76.6821,76.5967,76.6666,47500.0
2014-09-02 11:25:00,98.78,98.82,98.69,98.71,67400.0,76.6588,76.6899,76.589,76.6045,67400.0
2014-09-02 11:30:00,98.72,98.77,98.7,98.74,70800.0,76.6123,76.6511,76.5967,76.6278,70800.0
2014-09-02 11:35:00,98.75,98.87,98.71,98.81,62500.0,76.6355,76.7287,76.6045,76.6821,62500.0
2014-09-02 11:40:00,98.81,98.84,98.8,98.8,68300.0,76.6821,76.7054,76.6743,76.6743,68300.0
2014-09-02 11:45:00,98.81,98.83,98.78,98.8,26700.0,76.6821,76.6976,76.6588,76.6743,26700.0
2014-09-02 11:50:00,98.8,98.82,98.78,98.79,10900.0,76.6743,76.6899,76.6588,76.6666,10900.0
2014-09-02 11:55:00,98.79,98.83,98.78,98.81,10600.0,76.6666,76.6976,76.6588,76.6821,10600.0
2014-09-02 12:00:00,98.8,98.82,98.79,98.8,13200.0,76.6743,76.6899,76.6666,76.6743,13200.0
2014-09-02 12:05:00,98.8,98.81,98.77,98.8,12900.0,76.6743,76.6821,76.6511,76.6743,12900.0
2014-09-02 12:10:00,98.79,98.81,98.77,98.77,9500.0,76.6666,76.6821,76.6511,76.6511,9500.0
2014-09-02 12:15:00,98.78,98.8,98.76,98.8,8400.0,76.6588,76.6743,76.6433,76.6743,8400.0
2014-09-02 12:20:00,98.8,98.81,98.77,98.8,14600.0,76.6743,76.6821,76.6511,76.6743,14600.0
2014-09-02 12:25:00,98.79,98.82,98.78,98.8,10300.0,76.6666,76.6899,76.6588,76.6743,10300.0
2014-09-02 12:30:00,98.8,98.8,98.72,98.74,12000.0,76.6743,76.6743,76.6123,76.6278,12000.0
2014-09-02 12:35:00,98.74,98.75,98.68,98.69,7400.0,76.6278,76.6355,76.5812,76.589,7400.0
2014-09-02 12:40:00,98.69,98.71,98.59,98.6,50100.0,76.589,76.6045,76.5114,76.5191,50100.0
2014-09-02 12:45:00,98.61,98.61,98.59,98.59,16700.0,76.5269,76.5269,76.5114,76.5114,16700.0
2014-09-02 12:50:00,98.6,98.62,98.57,98.57,19700.0,76.5191,76.5347,76.4959,76.4959,19700.0
2014-09-02 12:55:00,98.57,98.58,98.53,98.54,13200.0,76.4959,76.5036,76.4648,76.4726,13200.0
2014-09-02 13:00:00,98.54,98.55,98.41,98.44,28500.0,76.4726,76.4803,76.3717,76.395,28500.0
2014-09-02 13:05:00,98.43,98.61,98.42,98.59,14200.0,76.3872,76.5269,76.3794,76.5114,14200.0
2014-09-02 13:10:00,98.59,98.62,98.59,98.62,14800.0,76.5114,76.5347,76.5114,76.5347,14800.0
2014-09-02 13:15:00,98.62,98.62,98.59,98.6,13100.0,76.5347,76.5347,76.5114,76.5191,13100.0
2014-09-02 13:20:00,98.6,98.61,98.55,98.55,9900.0,76.5191,76.5269,76.4803,76.4803,9900.0
2014-09-02 13:25:00,98.55,98.55,98.4,98.4,21200.0,76.4803,76.4803,76.3639,76.3639,21200.0
2014-09-02 13:30:00,98.41,98.42,98.32,98.36,25200.0,76.3717,76.3794,76.3018,76.3329,25200.0
2014-09-02 13:35:00,98.37,98.54,98.37,98.54,18500.0,76.3406,76.4726,76.3406,76.4726,18500.0
2014-09-02 13:40:00,98.54,98.55,98.48,98.49,16300.0,76.4726,76.4803,76.426,76.4338,16300.0
2014-09-02 13:45:00,98.49,98.55,98.49,98.52,10000.0,76.4338,76.4803,76.4338,76.457,10000.0
2014-09-02 13:50:00,98.53,98.53,98.46,98.52,24300.0,76.4648,76.4648,76.4105,76.457,24300.0
2014-09-02 13:55:00,98.52,98.6,98.5,98.6,11800.0,76.457,76.5191,76.4415,76.5191,11800.0
2014-09-02 14:00:00,98.6,98.66,98.59,98.62,45700.0,76.5191,76.5657,76.5114,76.5347,45700.0
2014-09-02 14:05:00,98.62,98.62,98.6,98.61,10300.0,76.5347,76.5347,76.5191,76.5269,10300.0
2014-09-02 14:10:00,98.61,98.65,98.58,98.6,19100.0,76.5269,76.5579,76.5036,76.5191,19100.0
2014-09-02 14:15:00,98.59,98.62,98.58,98.62,9400.0,76.5114,76.5347,76.5036,76.5347,9400.0
2014-09-02 14:20:00,98.61,98.62,98.6,98.6,9400.0,76.5269,76.5347,76.5191,76.5191,9400.0
2014-09-02 14:25:00,98.61,98.63,98.6,98.62,10300.0,76.5269,76.5424,76.5191,76.5347,10300.0
2014-09-02 14:30:00,98.63,98.65,98.56,98.57,23900.0,76.5424,76.5579,76.4881,76.4959,23900.0
2014-09-02 14:35:00,98.56,98.58,98.53,98.58,12600.0,76.4881,76.5036,76.4648,76.5036,12600.0
2014-09-02 14:40:00,98.58,98.61,98.58,98.61,12000.0,76.5036,76.5269,76.5036,76.5269,12000.0
2014-09-02 14:45:00,98.61,98.64,98.58,98.6,33900.0,76.5269,76.5502,76.5036,76.5191,33900.0
2014-09-02 14:50:00,98.6,98.68,98.6,98.65,21800.0,76.5191,76.5812,76.5191,76.5579,21800.0
2014-09-02 14:55:00,98.65,98.68,98.61,98.62,33800.0,76.5579,76.5812,76.5269,76.5347,33800.0
2014-09-02 15:00:00,98.61,98.61,98.58,98.6,21200.0,76.5269,76.5269,76.5036,76.5191,21200.0
2014-09-02 15:05:00,98.61,98.65,98.61,98.63,22700.0,76.5269,76.5579,76.5269,76.5424,22700.0
2014-09-02 15:10:00,98.63,98.65,98.59,98.6,28200.0,76.5424,76.5579,76.5114,76.5191,28200.0
2014-09-02 15:15:00,98.6,98.61,98.57,98.57,13800.0,76.5191,76.5269,76.4959,76.4959,13800.0
2014-09-02 15:20:00,98.57,98.57,98.55,98.56,22700.0,76.4959,76.4959,76.4803,76.4881,22700.0
2014-09-02 15:25:00,98.56,98.56,98.51,98.56,34700.0,76.4881,76.4881,76.4493,76.4881,34700.0
2014-09-02 15:30:00,98.56,98.62,98.54,98.61,25100.0,76.4881,76.5347,76.4726,76.5269,25100.0
2014-09-02 15:35:00,98.6,98.63,98.46,98.62,46800.0,76.5191,76.5424,76.4105,76.5347,46800.0
2014-09-02 15:40:00,98.63,98.68,98.61,98.64,42600.0,76.5424,76.5812,76.5269,76.5502,42600.0
2014-09-02 15:45:00,98.64,98.7,98.61,98.66,68100.0,76.5502,76.5967,76.5269,76.5657,68100.0
2014-09-02 15:50:00,98.66,98.71,98.65,98.68,80500.0,76.5657,76.6045,76.5579,76.5812,80500.0
2014-09-02 15:55:00,98.67,98.8,98.66,98.78,86500.0,76.5735,76.6743,76.5657,76.6588,86500.0
2014-09-03 09:30:00,97.65,98.26,97.55,98.22,133100.0,75.7819,76.2553,75.7043,76.2242,133100.0
2014-09-03 09:35:00,98.22,98.22,97.97,97.97,65900.0,76.2242,76.2242,76.0302,76.0302,65900.0
2014-09-03 09:40:00,97.96,98.02,97.83,97.84,34800.0,76.0225,76.069,75.9216,75.9293,34800.0
2014-09-03 09:45:00,97.84,97.92,97.72,97.72,35000.0,75.9293,75.9914,75.8362,75.8362,35000.0
2014-09-03 09:50:00,97.73,97.79,97.73,97.74,21800.0,75.844,75.8905,75.844,75.8517,21800.0
2014-09-03 09:55:00,97.74,97.87,97.74,97.77,44400.0,75.8517,75.9526,75.8517,75.875,44400.0
2014-09-03 10:00:00,97.79,97.99,97.79,97.94,57300.0,75.8905,76.0457,75.8905,76.0069,57300.0
2014-09-03 10:05:00,97.92,97.93,97.83,97.88,44700.0,75.9914,75.9992,75.9216,75.9604,44700.0
2014-09-03 10:10:00,97.88,97.89,97.81,97.81,46200.0,75.9604,75.9681,75.906,75.906,46200.0
2014-09-03 10:15:00,97.81,97.88,97.73,97.78,25700.0,75.906,75.9604,75.844,75.8828,25700.0
2014-09-03 10:20:00,97.78,97.83,97.71,97.81,24200.0,75.8828,75.9216,75.8284,75.906,24200.0
2014-09-03 10:25:00,97.81,97.95,97.81,97.94,18300.0,75.906,76.0147,75.906,76.0069,18300.0
2014-09-03 10:30:00,97.95,97.98,97.93,97.97,28300.0,76.0147,76.038,75.9992,76.0302,28300.0
2014-09-03 10:35:00,97.96,98.0,97.95,97.96,33900.0,76.0225,76.0535,76.0147,76.0225,33900.0
2014-09-03 10:40:00,97.95,98.13,97.95,98.09,41900.0,76.0147,76.1544,76.0147,76.1233,41900.0
2014-09-03 10:45:00,98.09,98.09,98.04,98.05,28500.0,76.1233,76.1233,76.0845,76.0923,28500.0
2014-09-03 10:50:00,98.05,98.09,97.95,97.97,23700.0,76.0923,76.1233,76.0147,76.0302,23700.0
2014-09-03 10:55:00,97.96,98.0,97.95,97.99,21600.0,76.0225,76.0535,76.0147,76.0457,21600.0
2014-09-03 11:00:00,97.99,98.06,97.99,98.01,14000.0,76.0457,76.1001,76.0457,76.0613,14000.0
2014-09-03 11:05:00,98.01,98.08,98.01,98.01,24700.0,76.0613,76.1156,76.0613,76.0613,24700.0
2014-09-03 11:10:00,98.01,98.01,97.97,97.97,19800.0,76.0613,76.0613,76.0302,76.0302,19800.0
2014-09-03 11:15:00,97.96,97.96,97.87,97.87,12700.0,76.0225,76.0225,75.9526,75.9526,12700.0
2014-09-03 11:20:00,97.89,97.95,97.89,97.9,15600.0,75.9681,76.0147,75.9681,75.9759,15600.0
2014-09-03 11:25:00,97.91,97.93,97.82,97.82,23600.0,75.9837,75.9992,75.9138,75.9138,23600.0
2014-09-03 11:30:00,97.82,97.94,97.81,97.89,21100.0,75.9138,76.0069,75.906,75.9681,21100.0
2014-09-03 11:35:00,97.89,97.97,97.89,97.93,10600.0,75.9681,76.0302,75.9681,75.9992,10600.0
2014-09-03 11:40:00,97.93,97.99,97.92,97.93,15300.0,75.9992,76.0457,75.9914,75.9992,15300.0
2014-09-03 11:45:00,97.93,97.98,97.93,97.96,5300.0,75.9992,76.038,75.9992,76.0225,5300.0
2014-09-03 11:50:00,97.96,98.1,97.96,98.1,10300.0,76.0225,76.1311,76.0225,76.1311,10300.0
2014-09-03 11:55:00,98.09,98.09,98.01,98.01,11200.0,76.1233,76.1233,76.0613,76.0613,11200.0
2014-09-03 12:00:00,98.0,98.03,97.91,97.99,11000.0,76.0535,76.0768,75.9837,76.0457,11000.0
2014-09-03 12:05:00,98.0,98.07,98.0,98.06,9400.0,76.0535,76.1078,76.0535,76.1001,9400.0
2014-09-03 12:10:00,98.06,98.12,98.04,98.1,14200.0,76.1001,76.1466,76.0845,76.1311,14200.0
2014-09-03 12:15:00,98.11,98.11,98.04,98.05,12200.0,76.1389,76.1389,76.0845,76.0923,12200.0
2014-09-03 12:20:00,98.04,98.06,98.03,98.04,14200.0,76.0845,76.1001,76.0768,76.0845,14200.0
2014-09-03 12:25:00,98.04,98.05,98.03,98.04,8100.0,76.0845,76.0923,76.0768,76.0845,8100.0
2014-09-03 12:30:00,98.04,98.06,98.03,98.04,11600.0,76.0845,76.1001,76.0768,76.0845,11600.0
2014-09-03 12:35:00,98.03,98.09,98.03,98.08,10200.0,76.0768,76.1233,76.0768,76.1156,10200.0
2014-09-03 12:40:00,98.07,98.09,98.04,98.05,20500.0,76.1078,76.1233,76.0845,76.0923,20500.0
2014-09-03 12:45:00,98.04,98.08,98.03,98.05,13200.0,76.0845,76.1156,76.0768,76.0923,13200.0
2014-09-03 12:50:00,98.06,98.06,98.01,98.04,16400.0,76.1001,76.1001,76.0613,76.0845,16400.0
2014-09-03 12:55:00,98.03,98.07,98.03,98.03,8600.0,76.0768,76.1078,76.0768,76.0768,8600.0
2014-09-03 13:00:00,98.04,98.06,98.02,98.05,13800.0,76.0845,76.1001,76.069,76.0923,13800.0
2014-09-03 13:05:00,98.05,98.07,98.04,98.04,12400.0,76.0923,76.1078,76.0845,76.0845,12400.0
2014-09-03 13:10:00,98.05,98.09,98.05,98.07,12300.0,76.0923,76.1233,76.0923,76.1078,12300.0
2014-09-03 13:15:00,98.08,98.08,98.02,98.02,12400.0,76.1156,76.1156,76.069,76.069,12400.0
2014-09-03 13:20:00,98.02,98.02,97.99,98.0,7600.0,76.069,76.069,76.0457,76.0535,7600.0
2014-09-03 13:25:00,98.0,98.04,98.0,98.02,9800.0,76.0535,76.0845,76.0535,76.069,9800.0
2014-09-03 13:30:00,98.03,98.2,98.03,98.16,14400.0,76.0768,76.2087,76.0768,76.1777,14400.0
2014-09-03 13:35:00,98.17,98.2,98.09,98.12,51900.0,76.1854,76.2087,76.1233,76.1466,51900.0
2014-09-03 13:40:00,98.14,98.14,98.08,98.11,7900.0,76.1621,76.1621,76.1156,76.1389,7900.0
2014-09-03 13:45:00,98.12,98.14,98.09,98.1,10100.0,76.1466,76.1621,76.1233,76.1311,10100.0
2014-09-03 13:50:00,98.09,98.11,98.02,98.05,11800.0,76.1233,76.1389,76.069,76.0923,11800.0
2014-09-03 13:55:00,98.06,98.16,98.04,98.15,13600.0,76.1001,76.1777,76.0845,76.1699,13600.0
2014-09-03 14:00:00,98.13,98.13,98.05,98.07,22700.0,76.1544,76.1544,76.0923,76.1078,22700.0
2014-09-03 14:05:00,98.07,98.1,98.07,98.07,12100.0,76.1078,76.1311,76.1078,76.1078,12100.0
2014-09-03 14:10:00,98.08,98.11,98.06,98.06,16400.0,76.1156,76.1389,76.1001,76.1001,16400.0
2014-09-03 14:15:00,98.06,98.07,98.06,98.06,8400.0,76.1001,76.1078,76.1001,76.1001,8400.0
2014-09-03 14:20:00,98.06,98.11,98.06,98.09,12000.0,76.1001,76.1389,76.1001,76.1233,12000.0
2014-09-03 14:25:00,98.09,98.09,98.01,98.03,14300.0,76.1233,76.1233,76.0613,76.0768,14300.0
2014-09-03 14:30:00,98.05,98.12,98.05,98.11,24800.0,76.0923,76.1466,76.0923,76.1389,24800.0
2014-09-03 14:35:00,98.11,98.15,98.06,98.07,17600.0,76.1389,76.1699,76.1001,76.1078,17600.0
2014-09-03 14:40:00,98.07,98.09,98.06,98.08,10500.0,76.1078,76.1233,76.1001,76.1156,10500.0
2014-09-03 14:45:00,98.09,98.11,98.06,98.1,13300.0,76.1233,76.1389,76.1001,76.1311,13300.0
2014-09-03 14:50:00,98.09,98.15,98.03,98.05,31100.0,76.1233,76.1699,76.0768,76.0923,31100.0
2014-09-03 14:55:00,98.05,98.05,97.97,97.97,16500.0,76.0923,76.0923,76.0302,76.0302,16500.0
2014-09-03 15:00:00,97.97,98.01,97.92,98.01,23400.0,76.0302,76.0613,75.9914,76.0613,23400.0
2014-09-03 15:05:00,98.01,98.04,98.0,98.03,20400.0,76.0613,76.0845,76.0535,76.0768,20400.0
2014-09-03 15:10:00,98.03,98.04,98.0,98.0,20500.0,76.0768,76.0845,76.0535,76.0535,20500.0
2014-09-03 15:15:00,98.0,98.05,98.0,98.03,21400.0,76.0535,76.0923,76.0535,76.0768,21400.0
2014-09-03 15:20:00,98.03,98.05,98.0,98.01,29900.0,76.0768,76.0923,76.0535,76.0613,29900.0
2014-09-03 15:25:00,98.01,98.04,98.01,98.02,12900.0,76.0613,76.0845,76.0613,76.069,12900.0
2014-09-03 15:30:00,98.03,98.03,98.0,98.02,39600.0,76.0768,76.0768,76.0535,76.069,39600.0
2014-09-03 15:35:00,98.02,98.02,98.0,98.01,36300.0,76.069,76.069,76.0535,76.0613,36300.0
2014-09-03 15:40:00,98.02,98.12,98.02,98.1,21500.0,76.069,76.1466,76.069,76.1311,21500.0
2014-09-03 15:45:00,98.11,98.15,98.01,98.15,47000.0,76.1389,76.1699,76.0613,76.1699,47000.0
2014-09-03 15:50:00,98.15,98.21,98.15,98.19,30800.0,76.1699,76.2165,76.1699,76.2009,30800.0
2014-09-03 15:55:00,98.19,98.22,98.08,98.12,145700.0,76.2009,76.2242,76.1156,76.1466,145700.0
2014-09-04 09:30:00,98.43,98.47,98.12,98.36,63800.0,76.3872,76.4182,76.1466,76.3329,63800.0
2014-09-04 09:35:00,98.35,98.41,98.28,98.31,16200.0,76.3251,76.3717,76.2708,76.2941,16200.0
2014-09-04 09:40:00,98.31,98.49,98.31,98.45,22000.0,76.2941,76.4338,76.2941,76.4027,22000.0
2014-09-04 09:45:00,98.46,98.53,98.33,98.35,31500.0,76.4105,76.4648,76.3096,76.3251,31500.0
2014-09-04 09:50:00,98.35,98.39,98.24,98.35,24600.0,76.3251,76.3562,76.2398,76.3251,24600.0
2014-09-04 09:55:00,98.36,98.36,98.2,98.22,16100.0,76.3329,76.3329,76.2087,76.2242,16100.0
2014-09-04 10:00:00,98.23,98.34,98.22,98.28,49800.0,76.232,76.3174,76.2242,76.2708,49800.0
2014-09-04 10:05:00,98.28,98.44,98.28,98.33,40800.0,76.2708,76.395,76.2708,76.3096,40800.0
2014-09-04 10:10:00,98.33,98.67,98.33,98.59,57300.0,76.3096,76.5735,76.3096,76.5114,57300.0
2014-09-04 10:15:00,98.59,98.74,98.57,98.57,71100.0,76.5114,76.6278,76.4959,76.4959,71100.0
2014-09-04 10:20:00,98.54,98.58,98.5,98.54,12100.0,76.4726,76.5036,76.4415,76.4726,12100.0
2014-09-04 10:25:00,98.54,98.72,98.54,98.63,40700.0,76.4726,76.6123,76.4726,76.5424,40700.0
2014-09-04 10:30:00,98.63,98.66,98.53,98.57,36700.0,76.5424,76.5657,76.4648,76.4959,36700.0
2014-09-04 10:35:00,98.59,98.62,98.55,98.6,10200.0,76.5114,76.5347,76.4803,76.5191,10200.0
2014-09-04 10:40:00,98.59,98.69,98.55,98.59,31000.0,76.5114,76.589,76.4803,76.5114,31000.0
2014-09-04 10:45:00,98.59,98.79,98.56,98.77,50600.0,76.5114,76.6666,76.4881,76.6511,50600.0
2014-09-04 10:50:00,98.77,98.78,98.73,98.76,9700.0,76.6511,76.6588,76.62,76.6433,9700.0
2014-09-04 10:55:00,98.76,98.79,98.67,98.75,15800.0,76.6433,76.6666,76.5735,76.6355,15800.0
2014-09-04 11:00:00,98.77,98.79,98.67,98.69,58900.0,76.6511,76.6666,76.5735,76.589,58900.0
2014-09-04 11:05:00,98.69,98.72,98.65,98.69,32700.0,76.589,76.6123,76.5579,76.589,32700.0
2014-09-04 11:10:00,98.69,98.76,98.67,98.71,60400.0,76.589,76.6433,76.5735,76.6045,60400.0
2014-09-04 11:15:00,98.72,98.75,98.7,98.73,46200.0,76.6123,76.6355,76.5967,76.62,46200.0
2014-09-04 11:20:00,98.72,98.77,98.7,98.75,31300.0,76.6123,76.6511,76.5967,76.6355,31300.0
2014-09-04 11:25:00,98.75,98.89,98.75,98.83,18100.0,76.6355,76.7442,76.6355,76.6976,18100.0
2014-09-04 11:30:00,98.82,98.94,98.8,98.93,24500.0,76.6899,76.783,76.6743,76.7752,24500.0
2014-09-04 11:35:00,98.93,98.94,98.77,98.82,103400.0,76.7752,76.783,76.6511,76.6899,103400.0
2014-09-04 11:40:00,98.84,98.85,98.78,98.82,19600.0,76.7054,76.7131,76.6588,76.6899,19600.0
2014-09-04 11:45:00,98.81,98.84,98.78,98.82,33100.0,76.6821,76.7054,76.6588,76.6899,33100.0
2014-09-04 11:50:00,98.84,98.86,98.8,98.83,78600.0,76.7054,76.7209,76.6743,76.6976,78600.0
2014-09-04 11:55:00,98.83,98.83,98.77,98.79,74600.0,76.6976,76.6976,76.6511,76.6666,74600.0
2014-09-04 12:00:00,98.81,98.82,98.78,98.82,6700.0,76.6821,76.6899,76.6588,76.6899,6700.0
2014-09-04 12:05:00,98.8,98.83,98.77,98.79,58900.0,76.6743,76.6976,76.6511,76.6666,58900.0
2014-09-04 12:10:00,98.81,98.82,98.68,98.68,9200.0,76.6821,76.6899,76.5812,76.5812,9200.0
2014-09-04 12:15:00,98.68,98.7,98.64,98.65,8700.0,76.5812,76.5967,76.5502,76.5579,8700.0
2014-09-04 12:20:00,98.65,98.73,98.65,98.69,7500.0,76.5579,76.62,76.5579,76.589,7500.0
2014-09-04 12:25:00,98.7,98.72,98.6,98.6,10700.0,76.5967,76.6123,76.5191,76.5191,10700.0
2014-09-04 12:30:00,98.64,98.65,98.61,98.62,4500.0,76.5502,76.5579,76.5269,76.5347,4500.0
2014-09-04 12:35:00,98.61,98.69,98.61,98.67,9100.0,76.5269,76.589,76.5269,76.5735,9100.0
2014-09-04 12:40:00,98.68,98.73,98.66,98.66,6500.0,76.5812,76.62,76.5657,76.5657,6500.0
2014-09-04 12:45:00,98.66,98.68,98.65,98.68,6700.0,76.5657,76.5812,76.5579,76.5812,6700.0
2014-09-04 12:50:00,98.68,98.73,98.67,98.7,6800.0,76.5812,76.62,76.5735,76.5967,6800.0
2014-09-04 12:55:00,98.69,98.72,98.67,98.68,13000.0,76.589,76.6123,76.5735,76.5812,13000.0
2014-09-04 13:00:00,98.69,98.73,98.65,98.65,12700.0,76.589,76.62,76.5579,76.5579,12700.0
2014-09-04 13:05:00,98.65,98.74,98.63,98.74,4300.0,76.5579,76.6278,76.5424,76.6278,4300.0
2014-09-04 13:10:00,98.74,98.75,98.67,98.67,10700.0,76.6278,76.6355,76.5735,76.5735,10700.0
2014-09-04 13:15:00,98.67,98.68,98.63,98.64,8600.0,76.5735,76.5812,76.5424,76.5502,8600.0
2014-09-04 13:20:00,98.66,98.69,98.62,98.65,13900.0,76.5657,76.589,76.5347,76.5579,13900.0
2014-09-04 13:25:00,98.66,98.68,98.61,98.64,21200.0,76.5657,76.5812,76.5269,76.5502,21200.0
2014-09-04 13:30:00,98.64,98.67,98.61,98.61,5800.0,76.5502,76.5735,76.5269,76.5269,5800.0
2014-09-04 13:35:00,98.61,98.63,98.59,98.63,17600.0,76.5269,76.5424,76.5114,76.5424,17600.0
2014-09-04 13:40:00,98.62,98.63,98.56,98.56,5900.0,76.5347,76.5424,76.4881,76.4881,5900.0
2014-09-04 13:45:00,98.57,98.61,98.56,98.59,6700.0,76.4959,76.5269,76.4881,76.5114,6700.0
2014-09-04 13:50:00,98.59,98.61,98.56,98.59,6600.0,76.5114,76.5269,76.4881,76.5114,6600.0
2014-09-04 13:55:00,98.59,98.6,98.55,98.55,9500.0,76.5114,76.5191,76.4803,76.4803,9500.0
2014-09-04 14:00:00,98.56,98.65,98.54,98.64,18500.0,76.4881,76.5579,76.4726,76.5502,18500.0
2014-09-04 14:05:00,98.64,98.64,98.52,98.52,71900.0,76.5502,76.5502,76.457,76.457,71900.0
2014-09-04 14:10:00,98.5,98.57,98.5,98.56,10400.0,76.4415,76.4959,76.4415,76.4881,10400.0
2014-09-04 14:15:00,98.56,98.58,98.52,98.52,3800.0,76.4881,76.5036,76.457,76.457,3800.0
2014-09-04 14:20:00,98.53,98.58,98.53,98.56,4100.0,76.4648,76.5036,76.4648,76.4881,4100.0
2014-09-04 14:25:00,98.58,98.6,98.51,98.53,15500.0,76.5036,76.5191,76.4493,76.4648,15500.0
2014-09-04 14:30:00,98.54,98.54,98.4,98.4,29600.0,76.4726,76.4726,76.3639,76.3639,29600.0
2014-09-04 14:35:00,98.42,98.48,98.38,98.38,7900.0,76.3794,76.426,76.3484,76.3484,7900.0
2014-09-04 14:40:00,98.39,98.45,98.38,98.44,7500.0,76.3562,76.4027,76.3484,76.395,7500.0
2014-09-04 14:45:00,98.43,98.47,98.39,98.39,11300.0,76.3872,76.4182,76.3562,76.3562,11300.0
2014-09-04 14:50:00,98.37,98.46,98.36,98.46,8800.0,76.3406,76.4105,76.3329,76.4105,8800.0
2014-09-04 14:55:00,98.47,98.5,98.32,98.37,26900.0,76.4182,76.4415,76.3018,76.3406,26900.0
2014-09-04 15:00:00,98.37,98.4,98.35,98.38,27100.0,76.3406,76.3639,76.3251,76.3484,27100.0
2014-09-04 15:05:00,98.37,98.41,98.34,98.36,119100.0,76.3406,76.3717,76.3174,76.3329,119100.0
2014-09-04 15:10:00,98.34,98.37,98.3,98.32,26800.0,76.3174,76.3406,76.2863,76.3018,26800.0
2014-09-04 15:15:00,98.33,98.43,98.3,98.36,11000.0,76.3096,76.3872,76.2863,76.3329,11000.0
2014-09-04 15:20:00,98.36,98.43,98.33,98.37,28300.0,76.3329,76.3872,76.3096,76.3406,28300.0
2014-09-04 15:25:00,98.37,98.38,98.35,98.37,9400.0,76.3406,76.3484,76.3251,76.3406,9400.0
2014-09-04 15:30:00,98.37,98.4,98.35,98.38,47500.0,76.3406,76.3639,76.3251,76.3484,47500.0
2014-09-04 15:35:00,98.38,98.46,98.38,98.42,15800.0,76.3484,76.4105,76.3484,76.3794,15800.0
2014-09-04 15:40:00,98.41,98.47,98.39,98.42,23500.0,76.3717,76.4182,76.3562,76.3794,23500.0
2014-09-04 15:45:00,98.43,98.56,98.43,98.55,26700.0,76.3872,76.4881,76.3872,76.4803,26700.0
2014-09-04 15:50:00,98.55,98.56,98.48,98.51,39100.0,76.4803,76.4881,76.426,76.4493,39100.0
2014-09-04 15:55:00,98.52,98.62,98.48,98.6,107800.0,76.457,76.5347,76.426,76.5191,107800.0
2014-09-05 09:30:00,98.51,98.8,98.51,98.69,24500.0,76.4493,76.6743,76.4493,76.589,24500.0
2014-09-05 09:35:00,98.73,98.88,98.62,98.69,19700.0,76.62,76.7364,76.5347,76.589,19700.0
2014-09-05 09:40:00,98.73,98.73,98.58,98.66,18000.0,76.62,76.62,76.5036,76.5657,18000.0
2014-09-05 09:45:00,98.64,98.8,98.64,98.72,30500.0,76.5502,76.6743,76.5502,76.6123,30500.0
2014-09-05 09:50:00,98.76,99.11,98.73,98.98,16800.0,76.6433,76.9149,76.62,76.814,16800.0
2014-09-05 09:55:00,98.99,99.09,98.98,99.06,22000.0,76.8218,76.8994,76.814,76.8761,22000.0
2014-09-05 10:00:00,99.01,99.04,98.92,98.99,23500.0,76.8373,76.8606,76.7675,76.8218,23500.0
2014-09-05 10:05:00,98.99,99.04,98.91,98.99,18000.0,76.8218,76.8606,76.7597,76.8218,18000.0
2014-09-05 10:10:00,99.01,99.01,98.9,98.94,6800.0,76.8373,76.8373,76.7519,76.783,6800.0
2014-09-05 10:15:00,98.96,98.96,98.68,98.69,14000.0,76.7985,76.7985,76.5812,76.589,14000.0
2014-09-05 10:20:00,98.67,98.78,98.67,98.7,3900.0,76.5735,76.6588,76.5735,76.5967,3900.0
2014-09-05 10:25:00,98.73,98.77,98.72,98.77,3400.0,76.62,76.6511,76.6123,76.6511,3400.0
2014-09-05 10:30:00,98.77,98.77,98.62,98.69,9400.0,76.6511,76.6511,76.5347,76.589,9400.0
2014-09-05 10:35:00,98.7,98.75,98.58,98.58,9400.0,76.5967,76.6355,76.5036,76.5036,9400.0
2014-09-05 10:40:00,98.55,98.65,98.54,98.65,6900.0,76.4803,76.5579,76.4726,76.5579,6900.0
2014-09-05 10:45:00,98.66,98.76,98.65,98.7,14000.0,76.5657,76.6433,76.5579,76.5967,14000.0
2014-09-05 10:50:00,98.66,98.8,98.65,98.74,10300.0,76.5657,76.6743,76.5579,76.6278,10300.0
2014-09-05 10:55:00,98.69,98.73,98.63,98.63,7300.0,76.589,76.62,76.5424,76.5424,7300.0
2014-09-05 11:00:00,98.65,98.71,98.62,98.69,41500.0,76.5579,76.6045,76.5347,76.589,41500.0
2014-09-05 11:05:00,98.69,98.73,98.66,98.68,21200.0,76.589,76.62,76.5657,76.5812,21200.0
2014-09-05 11:10:00,98.69,98.72,98.65,98.65,56800.0,76.589,76.6123,76.5579,76.5579,56800.0
2014-09-05 11:15:00,98.65,98.71,98.61,98.62,6600.0,76.5579,76.6045,76.5269,76.5347,6600.0
2014-09-05 11:20:00,98.62,98.67,98.58,98.59,4600.0,76.5347,76.5735,76.5036,76.5114,4600.0
2014-09-05 11:25:00,98.59,98.61,98.55,98.56,11300.0,76.5114,76.5269,76.4803,76.4881,11300.0
2014-09-05 11:30:00,98.56,98.59,98.51,98.53,7800.0,76.4881,76.5114,76.4493,76.4648,7800.0
2014-09-05 11:35:00,98.5,98.56,98.44,98.48,15300.0,76.4415,76.4881,76.395,76.426,15300.0
2014-09-05 11:40:00,98.47,98.52,98.46,98.47,14700.0,76.4182,76.457,76.4105,76.4182,14700.0
2014-09-05 11:45:00,98.46,98.48,98.42,98.44,58700.0,76.4105,76.426,76.3794,76.395,58700.0
2014-09-05 11:50:00,98.46,98.65,98.45,98.63,4600.0,76.4105,76.5579,76.4027,76.5424,4600.0
2014-09-05 11:55:00,98.65,98.71,98.65,98.68,5600.0,76.5579,76.6045,76.5579,76.5812,5600.0
2014-09-05 12:00:00,98.7,98.74,98.69,98.73,7200.0,76.5967,76.6278,76.589,76.62,7200.0
2014-09-05 12:05:00,98.73,98.79,98.73,98.75,2300.0,76.62,76.6666,76.62,76.6355,2300.0
2014-09-05 12:10:00,98.77,98.81,98.7,98.81,8500.0,76.6511,76.6821,76.5967,76.6821,8500.0
2014-09-05 12:15:00,98.83,98.9,98.8,98.89,21800.0,76.6976,76.7519,76.6743,76.7442,21800.0
2014-09-05 12:20:00,98.87,98.97,98.87,98.96,4800.0,76.7287,76.8063,76.7287,76.7985,4800.0
2014-09-05 12:25:00,98.96,99.01,98.95,98.98,17300.0,76.7985,76.8373,76.7908,76.814,17300.0
2014-09-05 12:30:00,98.99,99.06,98.98,98.98,7900.0,76.8218,76.8761,76.814,76.814,7900.0
2014-09-05 12:35:00,98.98,98.99,98.93,98.98,1800.0,76.814,76.8218,76.7752,76.814,1800.0
2014-09-05 12:40:00,98.99,99.12,98.98,99.09,8500.0,76.8218,76.9227,76.814,76.8994,8500.0
2014-09-05 12:45:00,99.11,99.12,99.01,99.01,11000.0,76.9149,76.9227,76.8373,76.8373,11000.0
2014-09-05 12:50:00,99.0,99.03,98.99,99.03,3500.0,76.8296,76.8528,76.8218,76.8528,3500.0
2014-09-05 12:55:00,99.04,99.04,99.01,99.02,3000.0,76.8606,76.8606,76.8373,76.8451,3000.0
2014-09-05 13:00:00,99.01,99.07,98.99,99.0,5600.0,76.8373,76.8839,76.8218,76.8296,5600.0
2014-09-05 13:05:00,99.02,99.13,99.0,99.11,4700.0,76.8451,76.9304,76.8296,76.9149,4700.0
2014-09-05 13:10:00,99.11,99.16,99.09,99.09,4500.0,76.9149,76.9537,76.8994,76.8994,4500.0
2014-09-05 13:15:00,99.1,99.17,99.1,99.16,3400.0,76.9072,76.9615,76.9072,76.9537,3400.0
2014-09-05 13:20:00,99.17,99.17,99.08,99.08,3200.0,76.9615,76.9615,76.8916,76.8916,3200.0
2014-09-05 13:25:00,99.1,99.12,99.06,99.11,4500.0,76.9072,76.9227,76.8761,76.9149,4500.0
2014-09-05 13:30:00,99.1,99.11,99.08,99.08,2000.0,76.9072,76.9149,76.8916,76.8916,2000.0
2014-09-05 13:35:00,99.1,99.14,99.09,99.14,4200.0,76.9072,76.9382,76.8994,76.9382,4200.0
2014-09-05 13:40:00,99.16,99.16,99.12,99.13,2700.0,76.9537,76.9537,76.9227,76.9304,2700.0
2014-09-05 13:45:00,99.14,99.14,99.09,99.1,3000.0,76.9382,76.9382,76.8994,76.9072,3000.0
2014-09-05 13:50:00,99.11,99.19,99.1,99.19,9300.0,76.9149,76.977,76.9072,76.977,9300.0
2014-09-05 13:55:00,99.16,99.21,99.15,99.21,6100.0,76.9537,76.9925,76.946,76.9925,6100.0
2014-09-05 14:00:00,99.22,99.36,99.2,99.35,6700.0,77.0003,77.1089,76.9848,77.1012,6700.0
2014-09-05 14:05:00,99.38,99.4,99.26,99.28,10800.0,77.1245,77.14,77.0313,77.0469,10800.0
2014-09-05 14:10:00,99.27,99.33,99.27,99.33,3600.0,77.0391,77.0857,77.0391,77.0857,3600.0
2014-09-05 14:15:00,99.32,99.33,99.24,99.26,2800.0,77.0779,77.0857,77.0158,77.0313,2800.0
2014-09-05 14:20:00,99.23,99.31,99.23,99.27,3300.0,77.008,77.0701,77.008,77.0391,3300.0
2014-09-05 14:25:00,99.26,99.31,99.25,99.31,9800.0,77.0313,77.0701,77.0236,77.0701,9800.0
2014-09-05 14:30:00,99.31,99.32,99.23,99.25,3900.0,77.0701,77.0779,77.008,77.0236,3900.0
2014-09-05 14:35:00,99.25,99.3,99.24,99.3,5000.0,77.0236,77.0624,77.0158,77.0624,5000.0
2014-09-05 14:40:00,99.29,99.29,99.19,99.21,8000.0,77.0546,77.0546,76.977,76.9925,8000.0
2014-09-05 14:45:00,99.22,99.23,99.13,99.19,23800.0,77.0003,77.008,76.9304,76.977,23800.0
2014-09-05 14:50:00,99.2,99.23,99.17,99.2,12600.0,76.9848,77.008,76.9615,76.9848,12600.0
2014-09-05 14:55:00,99.2,99.3,99.18,99.3,29000.0,76.9848,77.0624,76.9692,77.0624,29000.0
2014-09-05 15:00:00,99.3,99.3,99.24,99.25,2100.0,77.0624,77.0624,77.0158,77.0236,2100.0
2014-09-05 15:05:00,99.24,99.28,99.23,99.27,5200.0,77.0158,77.0469,77.008,77.0391,5200.0
2014-09-05 15:10:00,99.27,99.27,99.24,99.25,6000.0,77.0391,77.0391,77.0158,77.0236,6000.0
2014-09-05 15:15:00,99.26,99.3,99.26,99.29,8900.0,77.0313,77.0624,77.0313,77.0546,8900.0
2014-09-05 15:20:00,99.3,99.3,99.24,99.24,8700.0,77.0624,77.0624,77.0158,77.0158,8700.0
2014-09-05 15:25:00,99.25,99.3,99.25,99.28,13300.0,77.0236,77.0624,77.0236,77.0469,13300.0
2014-09-05 15:30:00,99.29,99.31,99.25,99.28,11500.0,77.0546,77.0701,77.0236,77.0469,11500.0
2014-09-05 15:35:00,99.28,99.34,99.28,99.33,15600.0,77.0469,77.0934,77.0469,77.0857,15600.0
2014-09-05 15:40:00,99.33,99.47,99.32,99.46,31400.0,77.0857,77.1943,77.0779,77.1865,31400.0
2014-09-05 15:45:00,99.47,99.53,99.41,99.51,70300.0,77.1943,77.2409,77.1477,77.2253,70300.0
2014-09-05 15:50:00,99.5,99.57,99.48,99.55,57200.0,77.2176,77.2719,77.2021,77.2564,57200.0
2014-09-05 15:55:00,99.54,99.74,99.52,99.61,120600.0,77.2486,77.4038,77.2331,77.3029,120600.0
2014-09-08 09:30:00,99.8,99.9,99.63,99.9,31100.0,77.4504,77.528,77.3185,77.528,31100.0
2014-09-08 09:35:00,99.82,99.85,99.65,99.79,12900.0,77.4659,77.4892,77.334,77.4426,12900.0
2014-09-08 09:40:00,99.73,99.81,99.68,99.7,32000.0,77.3961,77.4582,77.3573,77.3728,32000.0
2014-09-08 09:45:00,99.68,99.69,99.38,99.5,20700.0,77.3573,77.365,77.1245,77.2176,20700.0
2014-09-08 09:50:00,99.52,99.6,99.48,99.55,16800.0,77.2331,77.2952,77.2021,77.2564,16800.0
2014-09-08 09:55:00,99.55,99.58,99.41,99.44,6900.0,77.2564,77.2797,77.1477,77.171,6900.0
2014-09-08 10:00:00,99.45,99.61,99.45,99.6,26700.0,77.1788,77.3029,77.1788,77.2952,26700.0
2014-09-08 10:05:00,99.62,99.65,99.5,99.5,4600.0,77.3107,77.334,77.2176,77.2176,4600.0
2014-09-08 10:10:00,99.51,99.51,99.38,99.45,8000.0,77.2253,77.2253,77.1245,77.1788,8000.0
2014-09-08 10:15:00,99.47,99.59,99.46,99.46,18800.0,77.1943,77.2874,77.1865,77.1865,18800.0
2014-09-08 10:20:00,99.47,99.51,99.4,99.4,6800.0,77.1943,77.2253,77.14,77.14,6800.0
2014-09-08 10:25:00,99.42,99.49,99.37,99.43,9400.0,77.1555,77.2098,77.1167,77.1633,9400.0
2014-09-08 10:30:00,99.41,99.41,99.3,99.31,5900.0,77.1477,77.1477,77.0624,77.0701,5900.0
2014-09-08 10:35:00,99.32,99.32,99.26,99.29,1300.0,77.0779,77.0779,77.0313,77.0546,1300.0
2014-09-08 10:40:00,99.29,99.35,99.28,99.31,9000.0,77.0546,77.1012,77.0469,77.0701,9000.0
2014-09-08 10:45:00,99.3,99.34,99.28,99.28,2600.0,77.0624,77.0934,77.0469,77.0469,2600.0
2014-09-08 10:50:00,99.29,99.29,99.22,99.27,6600.0,77.0546,77.0546,77.0003,77.0391,6600.0
2014-09-08 10:55:00,99.28,99.4,99.27,99.36,6700.0,77.0469,77.14,77.0391,77.1089,6700.0
2014-09-08 11:00:00,99.36,99.36,99.25,99.3,7000.0,77.1089,77.1089,77.0236,77.0624,7000.0
2014-09-08 11:05:00,99.27,99.41,99.26,99.39,5200.0,77.0391,77.1477,77.0313,77.1322,5200.0
2014-09-08 11:10:00,99.4,99.48,99.38,99.47,2200.0,77.14,77.2021,77.1245,77.1943,2200.0
2014-09-08 11:15:00,99.39,99.44,99.38,99.41,3000.0,77.1322,77.171,77.1245,77.1477,3000.0
2014-09-08 11:20:00,99.42,99.47,99.41,99.43,3400.0,77.1555,77.1943,77.1477,77.1633,3400.0
2014-09-08 11:25:00,99.42,99.47,99.38,99.43,2700.0,77.1555,77.1943,77.1245,77.1633,2700.0
2014-09-08 11:30:00,99.4,99.45,99.37,99.38,3500.0,77.14,77.1788,77.1167,77.1245,3500.0
2014-09-08 11:35:00,99.36,99.51,99.35,99.5,10200.0,77.1089,77.2253,77.1012,77.2176,10200.0
2014-09-08 11:40:00,99.47,99.47,99.4,99.42,4300.0,77.1943,77.1943,77.14,77.1555,4300.0
2014-09-08 11:45:00,99.39,99.47,99.38,99.43,16400.0,77.1322,77.1943,77.1245,77.1633,16400.0
2014-09-08 11:50:00,99.43,99.43,99.28,99.32,4600.0,77.1633,77.1633,77.0469,77.0779,4600.0
2014-09-08 11:55:00,99.32,99.38,99.32,99.38,2700.0,77.0779,77.1245,77.0779,77.1245,2700.0
2014-09-08 12:00:00,99.36,99.41,99.33,99.34,3800.0,77.1089,77.1477,77.0857,77.0934,3800.0
2014-09-08 12:05:00,99.33,99.35,99.28,99.29,6400.0,77.0857,77.1012,77.0469,77.0546,6400.0
2014-09-08 12:10:00,99.3,99.3,99.22,99.27,4900.0,77.0624,77.0624,77.0003,77.0391,4900.0
2014-09-08 12:15:00,99.25,99.28,99.23,99.23,3500.0,77.0236,77.0469,77.008,77.008,3500.0
2014-09-08 12:20:00,99.22,99.27,99.22,99.25,7000.0,77.0003,77.0391,77.0003,77.0236,7000.0
2014-09-08 12:25:00,99.26,99.33,99.24,99.33,4200.0,77.0313,77.0857,77.0158,77.0857,4200.0
2014-09-08 12:30:00,99.35,99.4,99.33,99.36,4600.0,77.1012,77.14,77.0857,77.1089,4600.0
2014-09-08 12:35:00,99.34,99.41,99.34,99.4,2200.0,77.0934,77.1477,77.0934,77.14,2200.0
2014-09-08 12:40:00,99.38,99.45,99.34,99.39,7800.0,77.1245,77.1788,77.0934,77.1322,7800.0
2014-09-08 12:45:00,99.39,99.4,99.36,99.38,2200.0,77.1322,77.14,77.1089,77.1245,2200.0
2014-09-08 12:50:00,99.38,99.41,99.36,99.39,1300.0,77.1245,77.1477,77.1089,77.1322,1300.0
2014-09-08 12:55:00,99.42,99.46,99.41,99.44,5300.0,77.1555,77.1865,77.1477,77.171,5300.0
2014-09-08 13:00:00,99.44,99.47,99.43,99.43,1900.0,77.171,77.1943,77.1633,77.1633,1900.0
2014-09-08 13:05:00,99.43,99.43,99.28,99.28,4300.0,77.1633,77.1633,77.0469,77.0469,4300.0
2014-09-08 13:10:00,99.3,99.3,99.27,99.28,3600.0,77.0624,77.0624,77.0391,77.0469,3600.0
2014-09-08 13:15:00,99.28,99.33,99.12,99.12,8600.0,77.0469,77.0857,76.9227,76.9227,8600.0
2014-09-08 13:20:00,99.11,99.16,99.1,99.15,6800.0,76.9149,76.9537,76.9072,76.946,6800.0
2014-09-08 13:25:00,99.17,99.18,99.09,99.1,5400.0,76.9615,76.9692,76.8994,76.9072,5400.0
2014-09-08 13:30:00,99.11,99.17,99.1,99.15,3600.0,76.9149,76.9615,76.9072,76.946,3600.0
2014-09-08 13:35:00,99.13,99.21,99.13,99.2,4200.0,76.9304,76.9925,76.9304,76.9848,4200.0
2014-09-08 13:40:00,99.21,99.21,99.09,99.09,10400.0,76.9925,76.9925,76.8994,76.8994,10400.0
2014-09-08 13:45:00,99.1,99.13,99.07,99.07,6400.0,76.9072,76.9304,76.8839,76.8839,6400.0
2014-09-08 13:50:00,99.07,99.11,99.05,99.08,12100.0,76.8839,76.9149,76.8684,76.8916,12100.0
2014-09-08 13:55:00,99.09,99.13,99.08,99.12,7900.0,76.8994,76.9304,76.8916,76.9227,7900.0
2014-09-08 14:00:00,99.1,99.13,99.07,99.08,24100.0,76.9072,76.9304,76.8839,76.8916,24100.0
2014-09-08 14:05:00,99.08,99.08,99.02,99.08,18700.0,76.8916,76.8916,76.8451,76.8916,18700.0
2014-09-08 14:10:00,99.07,99.13,99.07,99.13,11000.0,76.8839,76.9304,76.8839,76.9304,11000.0
2014-09-08 14:15:00,99.13,99.18,99.13,99.15,11700.0,76.9304,76.9692,76.9304,76.946,11700.0
2014-09-08 14:20:00,99.15,99.16,99.12,99.12,6400.0,76.946,76.9537,76.9227,76.9227,6400.0
2014-09-08 14:25:00,99.12,99.16,99.09,99.16,4400.0,76.9227,76.9537,76.8994,76.9537,4400.0
2014-09-08 14:30:00,99.18,99.22,99.18,99.18,5700.0,76.9692,77.0003,76.9692,76.9692,5700.0
2014-09-08 14:35:00,99.18,99.19,99.15,99.19,4400.0,76.9692,76.977,76.946,76.977,4400.0
2014-09-08 14:40:00,99.18,99.19,99.16,99.16,3800.0,76.9692,76.977,76.9537,76.9537,3800.0
2014-09-08 14:45:00,99.16,99.18,99.15,99.16,3500.0,76.9537,76.9692,76.946,76.9537,3500.0
2014-09-08 14:50:00,99.15,99.21,99.15,99.19,5000.0,76.946,76.9925,76.946,76.977,5000.0
2014-09-08 14:55:00,99.18,99.22,99.18,99.22,3500.0,76.9692,77.0003,76.9692,77.0003,3500.0
2014-09-08 15:00:00,99.21,99.28,99.21,99.27,5900.0,76.9925,77.0469,76.9925,77.0391,5900.0
2014-09-08 15:05:00,99.28,99.35,99.28,99.34,8400.0,77.0469,77.1012,77.0469,77.0934,8400.0
2014-09-08 15:10:00,99.34,99.37,99.28,99.3,20300.0,77.0934,77.1167,77.0469,77.0624,20300.0
2014-09-08 15:15:00,99.3,99.32,99.27,99.28,7600.0,77.0624,77.0779,77.0391,77.0469,7600.0
2014-09-08 15:20:00,99.27,99.27,99.24,99.27,4200.0,77.0391,77.0391,77.0158,77.0391,4200.0
2014-09-08 15:25:00,99.26,99.32,99.26,99.31,9800.0,77.0313,77.0779,77.0313,77.0701,9800.0
2014-09-08 15:30:00,99.31,99.34,99.29,99.3,10900.0,77.0701,77.0934,77.0546,77.0624,10900.0
2014-09-08 15:35:00,99.3,99.37,99.3,99.37,13000.0,77.0624,77.1167,77.0624,77.1167,13000.0
2014-09-08 15:40:00,99.35,99.36,99.32,99.32,7700.0,77.1012,77.1089,77.0779,77.0779,7700.0
2014-09-08 15:45:00,99.32,99.33,99.28,99.29,22700.0,77.0779,77.0857,77.0469,77.0546,22700.0
2014-09-08 15:50:00,99.28,99.35,99.28,99.35,27000.0,77.0469,77.1012,77.0469,77.1012,27000.0
2014-09-08 15:55:00,99.35,99.38,99.31,99.34,44600.0,77.1012,77.1245,77.0701,77.0934,44600.0
2014-09-09 09:30:00,99.11,99.37,98.68,98.78,23000.0,76.9149,77.1167,76.5812,76.6588,23000.0
2014-09-09 09:35:00,98.75,98.91,98.7,98.81,20400.0,76.6355,76.7597,76.5967,76.6821,20400.0
2014-09-09 09:40:00,98.8,98.92,98.78,98.81,18000.0,76.6743,76.7675,76.6588,76.6821,18000.0
2014-09-09 09:45:00,98.79,99.03,98.75,98.99,10100.0,76.6666,76.8528,76.6355,76.8218,10100.0
2014-09-09 09:50:00,98.93,98.96,98.81,98.91,14300.0,76.7752,76.7985,76.6821,76.7597,14300.0
2014-09-09 09:55:00,98.9,98.91,98.8,98.87,22500.0,76.7519,76.7597,76.6743,76.7287,22500.0
2014-09-09 10:00:00,98.88,99.08,98.76,99.04,21000.0,76.7364,76.8916,76.6433,76.8606,21000.0
2014-09-09 10:05:00,99.06,99.15,99.01,99.05,6800.0,76.8761,76.946,76.8373,76.8684,6800.0
2014-09-09 10:10:00,99.05,99.05,98.9,98.95,12700.0,76.8684,76.8684,76.7519,76.7908,12700.0
2014-09-09 10:15:00,98.96,99.06,98.92,99.06,9300.0,76.7985,76.8761,76.7675,76.8761,9300.0
2014-09-09 10:20:00,99.04,99.1,98.96,99.01,5600.0,76.8606,76.9072,76.7985,76.8373,5600.0
2014-09-09 10:25:00,99.0,99.07,99.0,99.07,12600.0,76.8296,76.8839,76.8296,76.8839,12600.0
2014-09-09 10:30:00,99.08,99.09,98.98,99.01,4600.0,76.8916,76.8994,76.814,76.8373,4600.0
2014-09-09 10:35:00,98.96,98.99,98.8,98.82,7200.0,76.7985,76.8218,76.6743,76.6899,7200.0
2014-09-09 10:40:00,98.79,98.79,98.74,98.78,3900.0,76.6666,76.6666,76.6278,76.6588,3900.0
2014-09-09 10:45:00,98.8,98.82,98.74,98.74,4500.0,76.6743,76.6899,76.6278,76.6278,4500.0
2014-09-09 10:50:00,98.74,98.79,98.72,98.78,7200.0,76.6278,76.6666,76.6123,76.6588,7200.0
2014-09-09 10:55:00,98.77,98.8,98.73,98.8,2300.0,76.6511,76.6743,76.62,76.6743,2300.0
2014-09-09 11:00:00,98.79,98.85,98.76,98.84,4200.0,76.6666,76.7131,76.6433,76.7054,4200.0
2014-09-09 11:05:00,98.81,98.86,98.81,98.85,3100.0,76.6821,76.7209,76.6821,76.7131,3100.0
2014-09-09 11:10:00,98.85,98.9,98.82,98.86,8100.0,76.7131,76.7519,76.6899,76.7209,8100.0
2014-09-09 11:15:00,98.86,98.88,98.84,98.85,2800.0,76.7209,76.7364,76.7054,76.7131,2800.0
2014-09-09 11:20:00,98.84,98.84,98.77,98.77,5700.0,76.7054,76.7054,76.6511,76.6511,5700.0
2014-09-09 11:25:00,98.74,98.78,98.74,98.76,3700.0,76.6278,76.6588,76.6278,76.6433,3700.0
2014-09-09 11:30:00,98.78,98.78,98.72,98.74,9100.0,76.6588,76.6588,76.6123,76.6278,9100.0
2014-09-09 11:35:00,98.73,98.75,98.69,98.69,5100.0,76.62,76.6355,76.589,76.589,5100.0
2014-09-09 11:40:00,98.69,98.73,98.69,98.71,5400.0,76.589,76.62,76.589,76.6045,5400.0
2014-09-09 11:45:00,98.7,98.76,98.69,98.76,1600.0,76.5967,76.6433,76.589,76.6433,1600.0
2014-09-09 11:50:00,98.74,98.74,98.62,98.63,5100.0,76.6278,76.6278,76.5347,76.5424,5100.0
2014-09-09 11:55:00,98.64,98.72,98.64,98.72,3100.0,76.5502,76.6123,76.5502,76.6123,3100.0
2014-09-09 12:00:00,98.71,98.71,98.62,98.67,5300.0,76.6045,76.6045,76.5347,76.5735,5300.0
2014-09-09 12:05:00,98.67,98.69,98.62,98.63,7000.0,76.5735,76.589,76.5347,76.5424,7000.0
2014-09-09 12:10:00,98.65,98.65,98.59,98.63,6000.0,76.5579,76.5579,76.5114,76.5424,6000.0
2014-09-09 12:15:00,98.63,98.67,98.62,98.62,6800.0,76.5424,76.5735,76.5347,76.5347,6800.0
2014-09-09 12:20:00,98.64,98.69,98.62,98.69,6600.0,76.5502,76.589,76.5347,76.589,6600.0
2014-09-09 12:25:00,98.7,98.73,98.68,98.71,9300.0,76.5967,76.62,76.5812,76.6045,9300.0
2014-09-09 12:30:00,98.71,98.71,98.67,98.68,5200.0,76.6045,76.6045,76.5735,76.5812,5200.0
2014-09-09 12:35:00,98.69,98.69,98.6,98.62,4600.0,76.589,76.589,76.5191,76.5347,4600.0
2014-09-09 12:40:00,98.61,98.61,98.58,98.59,500.0,76.5269,76.5269,76.5036,76.5114,500.0
2014-09-09 12:45:00,98.57,98.57,98.52,98.54,5900.0,76.4959,76.4959,76.457,76.4726,5900.0
2014-09-09 12:50:00,98.56,98.57,98.51,98.52,3700.0,76.4881,76.4959,76.4493,76.457,3700.0
2014-09-09 12:55:00,98.51,98.52,98.44,98.44,6200.0,76.4493,76.457,76.395,76.395,6200.0
2014-09-09 13:00:00,98.45,98.52,98.44,98.52,2200.0,76.4027,76.457,76.395,76.457,2200.0
2014-09-09 13:05:00,98.51,98.51,98.37,98.37,5400.0,76.4493,76.4493,76.3406,76.3406,5400.0
2014-09-09 13:10:00,98.37,98.41,98.37,98.38,9700.0,76.3406,76.3717,76.3406,76.3484,9700.0
2014-09-09 13:15:00,98.38,98.4,98.36,98.4,3200.0,76.3484,76.3639,76.3329,76.3639,3200.0
2014-09-09 13:20:00,98.38,98.39,98.31,98.35,4300.0,76.3484,76.3562,76.2941,76.3251,4300.0
2014-09-09 13:25:00,98.39,98.43,98.36,98.42,4000.0,76.3562,76.3872,76.3329,76.3794,4000.0
2014-09-09 13:30:00,98.44,98.52,98.44,98.49,2300.0,76.395,76.457,76.395,76.4338,2300.0
2014-09-09 13:35:00,98.48,98.48,98.45,98.45,1600.0,76.426,76.426,76.4027,76.4027,1600.0
2014-09-09 13:40:00,98.48,98.48,98.44,98.45,2800.0,76.426,76.426,76.395,76.4027,2800.0
2014-09-09 13:45:00,98.44,98.62,98.44,98.62,109200.0,76.395,76.5347,76.395,76.5347,109200.0
2014-09-09 13:50:00,98.63,98.7,98.63,98.7,8900.0,76.5424,76.5967,76.5424,76.5967,8900.0
2014-09-09 13:55:00,98.68,98.72,98.67,98.7,4900.0,76.5812,76.6123,76.5735,76.5967,4900.0
2014-09-09 14:00:00,98.7,98.71,98.65,98.68,6500.0,76.5967,76.6045,76.5579,76.5812,6500.0
2014-09-09 14:05:00,98.66,98.68,98.59,98.62,6100.0,76.5657,76.5812,76.5114,76.5347,6100.0
2014-09-09 14:10:00,98.63,98.63,98.55,98.56,3000.0,76.5424,76.5424,76.4803,76.4881,3000.0
2014-09-09 14:15:00,98.56,98.58,98.5,98.53,7600.0,76.4881,76.5036,76.4415,76.4648,7600.0
2014-09-09 14:20:00,98.53,98.53,98.5,98.51,3000.0,76.4648,76.4648,76.4415,76.4493,3000.0
2014-09-09 14:25:00,98.51,98.51,98.46,98.49,4600.0,76.4493,76.4493,76.4105,76.4338,4600.0
2014-09-09 14:30:00,98.47,98.56,98.45,98.53,21200.0,76.4182,76.4881,76.4027,76.4648,21200.0
2014-09-09 14:35:00,98.56,98.61,98.54,98.58,45800.0,76.4881,76.5269,76.4726,76.5036,45800.0
2014-09-09 14:40:00,98.57,98.62,98.55,98.55,10000.0,76.4959,76.5347,76.4803,76.4803,10000.0
2014-09-09 14:45:00,98.54,98.59,98.5,98.5,3100.0,76.4726,76.5114,76.4415,76.4415,3100.0
2014-09-09 14:50:00,98.5,98.52,98.48,98.52,10700.0,76.4415,76.457,76.426,76.457,10700.0
2014-09-09 14:55:00,98.52,98.52,98.44,98.47,4900.0,76.457,76.457,76.395,76.4182,4900.0
2014-09-09 15:00:00,98.46,98.54,98.46,98.48,6500.0,76.4105,76.4726,76.4105,76.426,6500.0
2014-09-09 15:05:00,98.48,98.48,98.31,98.33,12400.0,76.426,76.426,76.2941,76.3096,12400.0
2014-09-09 15:10:00,98.33,98.35,98.24,98.29,23300.0,76.3096,76.3251,76.2398,76.2786,23300.0
2014-09-09 15:15:00,98.3,98.3,98.2,98.24,22500.0,76.2863,76.2863,76.2087,76.2398,22500.0
2014-09-09 15:20:00,98.25,98.27,98.13,98.27,168500.0,76.2475,76.263,76.1544,76.263,168500.0
2014-09-09 15:25:00,98.26,98.39,98.25,98.38,8700.0,76.2553,76.3562,76.2475,76.3484,8700.0
2014-09-09 15:30:00,98.39,98.44,98.36,98.43,16500.0,76.3562,76.395,76.3329,76.3872,16500.0
2014-09-09 15:35:00,98.44,98.51,98.42,98.47,14200.0,76.395,76.4493,76.3794,76.4182,14200.0
2014-09-09 15:40:00,98.49,98.5,98.45,98.46,8700.0,76.4338,76.4415,76.4027,76.4105,8700.0
2014-09-09 15:45:00,98.48,98.54,98.45,98.54,23500.0,76.426,76.4726,76.4027,76.4726,23500.0
2014-09-09 15:50:00,98.54,98.61,98.49,98.53,61300.0,76.4726,76.5269,76.4338,76.4648,61300.0
2014-09-09 15:55:00,98.53,98.59,98.52,98.54,92400.0,76.4648,76.5114,76.457,76.4726,92400.0
2014-09-10 09:30:00,98.01,98.55,97.87,98.16,51800.0,76.0613,76.4803,75.9526,76.1777,51800.0
2014-09-10 09:35:00,98.16,98.25,97.86,97.87,56000.0,76.1777,76.2475,75.9449,75.9526,56000.0
2014-09-10 09:40:00,98.0,98.17,97.86,98.02,17200.0,76.0535,76.1854,75.9449,76.069,17200.0
2014-09-10 09:45:00,98.03,98.21,98.01,98.16,17200.0,76.0768,76.2165,76.0613,76.1777,17200.0
2014-09-10 09:50:00,98.16,98.18,98.05,98.1,26200.0,76.1777,76.1932,76.0923,76.1311,26200.0
2014-09-10 09:55:00,98.1,98.1,98.02,98.1,15000.0,76.1311,76.1311,76.069,76.1311,15000.0
2014-09-10 10:00:00,98.1,98.16,97.93,97.93,42300.0,76.1311,76.1777,75.9992,75.9992,42300.0
2014-09-10 10:05:00,97.98,98.16,97.98,98.09,4700.0,76.038,76.1777,76.038,76.1233,4700.0
2014-09-10 10:10:00,98.11,98.15,98.02,98.05,20000.0,76.1389,76.1699,76.069,76.0923,20000.0
2014-09-10 10:15:00,98.04,98.04,97.85,97.86,12800.0,76.0845,76.0845,75.9371,75.9449,12800.0
2014-09-10 10:20:00,97.85,97.9,97.79,97.88,12100.0,75.9371,75.9759,75.8905,75.9604,12100.0
2014-09-10 10:25:00,97.86,97.97,97.79,97.93,32800.0,75.9449,76.0302,75.8905,75.9992,32800.0
2014-09-10 10:30:00,97.9,97.98,97.74,97.76,15900.0,75.9759,76.038,75.8517,75.8672,15900.0
2014-09-10 10:35:00,97.75,97.79,97.68,97.69,13000.0,75.8595,75.8905,75.8052,75.8129,13000.0
2014-09-10 10:40:00,97.68,97.87,97.67,97.87,9300.0,75.8052,75.9526,75.7974,75.9526,9300.0
2014-09-10 10:45:00,97.85,97.93,97.82,97.85,11700.0,75.9371,75.9992,75.9138,75.9371,11700.0
2014-09-10 10:50:00,97.85,97.87,97.7,97.73,11600.0,75.9371,75.9526,75.8207,75.844,11600.0
2014-09-10 10:55:00,97.75,97.77,97.66,97.73,35400.0,75.8595,75.875,75.7896,75.844,35400.0
2014-09-10 11:00:00,97.72,97.73,97.67,97.68,8000.0,75.8362,75.844,75.7974,75.8052,8000.0
2014-09-10 11:05:00,97.67,97.68,97.6,97.62,16300.0,75.7974,75.8052,75.7431,75.7586,16300.0
2014-09-10 11:10:00,97.61,97.77,97.58,97.77,26900.0,75.7508,75.875,75.7276,75.875,26900.0
2014-09-10 11:15:00,97.77,97.88,97.68,97.83,8300.0,75.875,75.9604,75.8052,75.9216,8300.0
2014-09-10 11:20:00,97.82,97.83,97.75,97.8,42700.0,75.9138,75.9216,75.8595,75.8983,42700.0
2014-09-10 11:25:00,97.8,97.8,97.71,97.75,12000.0,75.8983,75.8983,75.8284,75.8595,12000.0
2014-09-10 11:30:00,97.76,97.81,97.75,97.8,7200.0,75.8672,75.906,75.8595,75.8983,7200.0
2014-09-10 11:35:00,97.77,97.89,97.77,97.89,12300.0,75.875,75.9681,75.875,75.9681,12300.0
2014-09-10 11:40:00,97.9,97.93,97.86,97.87,15400.0,75.9759,75.9992,75.9449,75.9526,15400.0
2014-09-10 11:45:00,97.9,97.92,97.85,97.86,10500.0,75.9759,75.9914,75.9371,75.9449,10500.0
2014-09-10 11:50:00,97.84,97.89,97.84,97.88,6600.0,75.9293,75.9681,75.9293,75.9604,6600.0
2014-09-10 11:55:00,97.87,97.88,97.78,97.82,8800.0,75.9526,75.9604,75.8828,75.9138,8800.0
2014-09-10 12:00:00,97.82,97.83,97.72,97.83,13700.0,75.9138,75.9216,75.8362,75.9216,13700.0
2014-09-10 12:05:00,97.81,97.82,97.69,97.7,23900.0,75.906,75.9138,75.8129,75.8207,23900.0
2014-09-10 12:10:00,97.7,97.71,97.66,97.68,9200.0,75.8207,75.8284,75.7896,75.8052,9200.0
2014-09-10 12:15:00,97.68,97.76,97.68,97.74,32100.0,75.8052,75.8672,75.8052,75.8517,32100.0
2014-09-10 12:20:00,97.75,97.84,97.73,97.83,21300.0,75.8595,75.9293,75.844,75.9216,21300.0
2014-09-10 12:25:00,97.84,97.89,97.84,97.88,14900.0,75.9293,75.9681,75.9293,75.9604,14900.0
2014-09-10 12:30:00,97.89,97.94,97.81,97.83,3000.0,75.9681,76.0069,75.906,75.9216,3000.0
2014-09-10 12:35:00,97.83,97.85,97.79,97.84,7600.0,75.9216,75.9371,75.8905,75.9293,7600.0
2014-09-10 12:40:00,97.84,97.84,97.8,97.8,4900.0,75.9293,75.9293,75.8983,75.8983,4900.0
2014-09-10 12:45:00,97.8,97.85,97.8,97.84,8400.0,75.8983,75.9371,75.8983,75.9293,8400.0
2014-09-10 12:50:00,97.84,97.89,97.78,97.88,22000.0,75.9293,75.9681,75.8828,75.9604,22000.0
2014-09-10 12:55:00,97.87,97.87,97.77,97.77,9200.0,75.9526,75.9526,75.875,75.875,9200.0
2014-09-10 13:00:00,97.78,97.84,97.78,97.82,8300.0,75.8828,75.9293,75.8828,75.9138,8300.0
2014-09-10 13:05:00,97.83,97.95,97.82,97.93,7800.0,75.9216,76.0147,75.9138,75.9992,7800.0
2014-09-10 13:10:00,97.94,97.99,97.9,97.93,11400.0,76.0069,76.0457,75.9759,75.9992,11400.0
2014-09-10 13:15:00,97.94,97.97,97.93,97.95,7700.0,76.0069,76.0302,75.9992,76.0147,7700.0
2014-09-10 13:20:00,97.95,97.95,97.87,97.93,11800.0,76.0147,76.0147,75.9526,75.9992,11800.0
2014-09-10 13:25:00,97.92,97.99,97.91,97.97,10400.0,75.9914,76.0457,75.9837,76.0302,10400.0
2014-09-10 13:30:00,97.97,97.98,97.85,97.87,10800.0,76.0302,76.038,75.9371,75.9526,10800.0
2014-09-10 13:35:00,97.87,97.89,97.86,97.86,19800.0,75.9526,75.9681,75.9449,75.9449,19800.0
2014-09-10 13:40:00,97.87,97.88,97.82,97.82,11800.0,75.9526,75.9604,75.9138,75.9138,11800.0
2014-09-10 13:45:00,97.8,97.83,97.79,97.83,10200.0,75.8983,75.9216,75.8905,75.9216,10200.0
2014-09-10 13:50:00,97.82,97.83,97.75,97.76,10300.0,75.9138,75.9216,75.8595,75.8672,10300.0
2014-09-10 13:55:00,97.77,97.8,97.75,97.77,13000.0,75.875,75.8983,75.8595,75.875,13000.0
2014-09-10 14:00:00,97.75,97.82,97.75,97.76,9300.0,75.8595,75.9138,75.8595,75.8672,9300.0
2014-09-10 14:05:00,97.78,97.79,97.65,97.65,11500.0,75.8828,75.8905,75.7819,75.7819,11500.0
2014-09-10 14:10:00,97.65,97.66,97.61,97.64,15400.0,75.7819,75.7896,75.7508,75.7741,15400.0
2014-09-10 14:15:00,97.63,97.65,97.61,97.61,12500.0,75.7664,75.7819,75.7508,75.7508,12500.0
2014-09-10 14:20:00,97.62,97.63,97.59,97.62,13300.0,75.7586,75.7664,75.7353,75.7586,13300.0
2014-09-10 14:25:00,97.61,97.63,97.59,97.63,8500.0,75.7508,75.7664,75.7353,75.7664,8500.0
2014-09-10 14:30:00,97.63,97.63,97.56,97.56,11400.0,75.7664,75.7664,75.712,75.712,11400.0
2014-09-10 14:35:00,97.55,97.56,97.5,97.5,11000.0,75.7043,75.712,75.6655,75.6655,11000.0
2014-09-10 14:40:00,97.51,97.51,97.49,97.49,17300.0,75.6732,75.6732,75.6577,75.6577,17300.0
2014-09-10 14:45:00,97.49,97.51,97.4,97.44,21200.0,75.6577,75.6732,75.5879,75.6189,21200.0
2014-09-10 14:50:00,97.42,97.45,97.38,97.43,23500.0,75.6034,75.6267,75.5723,75.6111,23500.0
2014-09-10 14:55:00,97.44,97.44,97.41,97.43,22700.0,75.6189,75.6189,75.5956,75.6111,22700.0
2014-09-10 15:00:00,97.42,97.58,97.42,97.57,21500.0,75.6034,75.7276,75.6034,75.7198,21500.0
2014-09-10 15:05:00,97.59,97.7,97.58,97.69,15800.0,75.7353,75.8207,75.7276,75.8129,15800.0
2014-09-10 15:10:00,97.69,97.69,97.58,97.58,12400.0,75.8129,75.8129,75.7276,75.7276,12400.0
2014-09-10 15:15:00,97.57,97.58,97.52,97.56,37500.0,75.7198,75.7276,75.681,75.712,37500.0
2014-09-10 15:20:00,97.58,97.63,97.56,97.6,11500.0,75.7276,75.7664,75.712,75.7431,11500.0
2014-09-10 15:25:00,97.59,97.61,97.54,97.59,20000.0,75.7353,75.7508,75.6965,75.7353,20000.0
2014-09-10 15:30:00,97.6,97.62,97.56,97.56,12700.0,75.7431,75.7586,75.712,75.712,12700.0
2014-09-10 15:35:00,97.56,97.6,97.55,97.55,16300.0,75.712,75.7431,75.7043,75.7043,16300.0
2014-09-10 15:40:00,97.56,97.57,97.44,97.45,25600.0,75.712,75.7198,75.6189,75.6267,25600.0
2014-09-10 15:45:00,97.45,97.56,97.44,97.56,22100.0,75.6267,75.712,75.6189,75.712,22100.0
2014-09-10 15:50:00,97.55,97.63,97.55,97.6,49000.0,75.7043,75.7664,75.7043,75.7431,49000.0
2014-09-10 15:55:00,97.62,97.62,97.44,97.49,123400.0,75.7586,75.7586,75.6189,75.6577,123400.0
2014-09-11 09:30:00,97.48,97.52,97.1,97.15,73300.0,75.6499,75.681,75.355,75.3939,73300.0
2014-09-11 09:35:00,97.15,97.34,97.06,97.15,33600.0,75.3939,75.5413,75.324,75.3939,33600.0
2014-09-11 09:40:00,97.17,97.33,97.16,97.19,22800.0,75.4094,75.5335,75.4016,75.4249,22800.0
2014-09-11 09:45:00,97.16,97.41,97.12,97.26,29000.0,75.4016,75.5956,75.3706,75.4792,29000.0
2014-09-11 09:50:00,97.26,97.33,97.11,97.22,24600.0,75.4792,75.5335,75.3628,75.4482,24600.0
2014-09-11 09:55:00,97.2,97.36,97.16,97.33,56200.0,75.4327,75.5568,75.4016,75.5335,56200.0
2014-09-11 10:00:00,97.31,97.31,97.07,97.18,61400.0,75.518,75.518,75.3318,75.4171,61400.0
2014-09-11 10:05:00,97.19,97.23,97.15,97.15,21700.0,75.4249,75.4559,75.3939,75.3939,21700.0
2014-09-11 10:10:00,97.12,97.12,97.06,97.07,14000.0,75.3706,75.3706,75.324,75.3318,14000.0
2014-09-11 10:15:00,97.07,97.29,97.06,97.29,12900.0,75.3318,75.5025,75.324,75.5025,12900.0
2014-09-11 10:20:00,97.29,97.29,97.11,97.11,18700.0,75.5025,75.5025,75.3628,75.3628,18700.0
2014-09-11 10:25:00,97.1,97.18,97.05,97.11,24600.0,75.355,75.4171,75.3162,75.3628,24600.0
2014-09-11 10:30:00,97.11,97.11,97.0,97.02,38700.0,75.3628,75.3628,75.2774,75.293,38700.0
2014-09-11 10:35:00,97.01,97.1,96.98,97.06,36900.0,75.2852,75.355,75.2619,75.324,36900.0
2014-09-11 10:40:00,97.04,97.07,96.93,97.05,27100.0,75.3085,75.3318,75.2231,75.3162,27100.0
2014-09-11 10:45:00,97.04,97.1,96.99,97.01,39600.0,75.3085,75.355,75.2697,75.2852,39600.0
2014-09-11 10:50:00,97.01,97.08,97.01,97.01,75500.0,75.2852,75.3395,75.2852,75.2852,75500.0
2014-09-11 10:55:00,97.01,97.28,97.0,97.2,34300.0,75.2852,75.4947,75.2774,75.4327,34300.0
2014-09-11 11:00:00,97.23,97.26,97.11,97.18,51800.0,75.4559,75.4792,75.3628,75.4171,51800.0
2014-09-11 11:05:00,97.17,97.19,97.12,97.14,50200.0,75.4094,75.4249,75.3706,75.3861,50200.0
2014-09-11 11:10:00,97.14,97.38,97.13,97.34,29800.0,75.3861,75.5723,75.3783,75.5413,29800.0
2014-09-11 11:15:00,97.34,97.38,97.26,97.34,26100.0,75.5413,75.5723,75.4792,75.5413,26100.0
2014-09-11 11:20:00,97.34,97.37,97.27,97.33,72100.0,75.5413,75.5646,75.487,75.5335,72100.0
2014-09-11 11:25:00,97.33,97.36,97.3,97.31,17600.0,75.5335,75.5568,75.5103,75.518,17600.0
2014-09-11 11:30:00,97.3,97.45,97.3,97.35,56200.0,75.5103,75.6267,75.5103,75.5491,56200.0
2014-09-11 11:35:00,97.35,97.38,97.31,97.34,16900.0,75.5491,75.5723,75.518,75.5413,16900.0
2014-09-11 11:40:00,97.35,97.35,97.29,97.34,9600.0,75.5491,75.5491,75.5025,75.5413,9600.0
2014-09-11 11:45:00,97.35,97.35,97.24,97.33,28600.0,75.5491,75.5491,75.4637,75.5335,28600.0
2014-09-11 11:50:00,97.34,97.36,97.3,97.3,15100.0,75.5413,75.5568,75.5103,75.5103,15100.0
2014-09-11 11:55:00,97.32,97.39,97.32,97.34,24400.0,75.5258,75.5801,75.5258,75.5413,24400.0
2014-09-11 12:00:00,97.34,97.41,97.31,97.35,27500.0,75.5413,75.5956,75.518,75.5491,27500.0
2014-09-11 12:05:00,97.37,97.49,97.37,97.46,12600.0,75.5646,75.6577,75.5646,75.6344,12600.0
2014-09-11 12:10:00,97.47,97.57,97.43,97.55,13700.0,75.6422,75.7198,75.6111,75.7043,13700.0
2014-09-11 12:15:00,97.55,97.74,97.55,97.7,10900.0,75.7043,75.8517,75.7043,75.8207,10900.0
2014-09-11 12:20:00,97.7,97.74,97.64,97.71,7800.0,75.8207,75.8517,75.7741,75.8284,7800.0
2014-09-11 12:25:00,97.72,97.86,97.72,97.86,5100.0,75.8362,75.9449,75.8362,75.9449,5100.0
2014-09-11 12:30:00,97.86,97.86,97.79,97.82,5700.0,75.9449,75.9449,75.8905,75.9138,5700.0
2014-09-11 12:35:00,97.84,97.87,97.75,97.75,7600.0,75.9293,75.9526,75.8595,75.8595,7600.0
2014-09-11 12:40:00,97.76,97.83,97.75,97.82,5100.0,75.8672,75.9216,75.8595,75.9138,5100.0
2014-09-11 12:45:00,97.82,97.87,97.81,97.85,6300.0,75.9138,75.9526,75.906,75.9371,6300.0
2014-09-11 12:50:00,97.85,97.94,97.85,97.93,5500.0,75.9371,76.0069,75.9371,75.9992,5500.0
2014-09-11 12:55:00,97.91,97.91,97.78,97.78,14300.0,75.9837,75.9837,75.8828,75.8828,14300.0
2014-09-11 13:00:00,97.77,97.87,97.77,97.85,10300.0,75.875,75.9526,75.875,75.9371,10300.0
2014-09-11 13:05:00,97.85,97.92,97.85,97.89,5500.0,75.9371,75.9914,75.9371,75.9681,5500.0
2014-09-11 13:10:00,97.85,97.91,97.85,97.9,6200.0,75.9371,75.9837,75.9371,75.9759,6200.0
2014-09-11 13:15:00,97.89,97.91,97.8,97.83,10400.0,75.9681,75.9837,75.8983,75.9216,10400.0
2014-09-11 13:20:00,97.81,97.83,97.69,97.7,7400.0,75.906,75.9216,75.8129,75.8207,7400.0
2014-09-11 13:25:00,97.72,97.72,97.62,97.65,6100.0,75.8362,75.8362,75.7586,75.7819,6100.0
2014-09-11 13:30:00,97.66,97.67,97.64,97.66,10700.0,75.7896,75.7974,75.7741,75.7896,10700.0
2014-09-11 13:35:00,97.64,97.73,97.62,97.72,9600.0,75.7741,75.844,75.7586,75.8362,9600.0
2014-09-11 13:40:00,97.73,97.76,97.69,97.7,7600.0,75.844,75.8672,75.8129,75.8207,7600.0
2014-09-11 13:45:00,97.72,97.77,97.72,97.73,9400.0,75.8362,75.875,75.8362,75.844,9400.0
2014-09-11 13:50:00,97.72,97.75,97.69,97.72,6700.0,75.8362,75.8595,75.8129,75.8362,6700.0
2014-09-11 13:55:00,97.71,97.75,97.64,97.64,8800.0,75.8284,75.8595,75.7741,75.7741,8800.0
2014-09-11 14:00:00,97.63,97.82,97.63,97.79,9100.0,75.7664,75.9138,75.7664,75.8905,9100.0
2014-09-11 14:05:00,97.78,97.88,97.75,97.84,11500.0,75.8828,75.9604,75.8595,75.9293,11500.0
2014-09-11 14:10:00,97.85,97.92,97.84,97.91,6700.0,75.9371,75.9914,75.9293,75.9837,6700.0
2014-09-11 14:15:00,97.91,97.97,97.9,97.95,6400.0,75.9837,76.0302,75.9759,76.0147,6400.0
2014-09-11 14:20:00,97.95,97.96,97.86,97.88,13200.0,76.0147,76.0225,75.9449,75.9604,13200.0
2014-09-11 14:25:00,97.89,97.92,97.85,97.88,6000.0,75.9681,75.9914,75.9371,75.9604,6000.0
2014-09-11 14:30:00,97.89,97.93,97.82,97.82,7300.0,75.9681,75.9992,75.9138,75.9138,7300.0
2014-09-11 14:35:00,97.82,97.82,97.71,97.73,4500.0,75.9138,75.9138,75.8284,75.844,4500.0
2014-09-11 14:40:00,97.74,97.79,97.71,97.75,6100.0,75.8517,75.8905,75.8284,75.8595,6100.0
2014-09-11 14:45:00,97.74,97.77,97.7,97.7,8400.0,75.8517,75.875,75.8207,75.8207,8400.0
2014-09-11 14:50:00,97.69,97.69,97.59,97.62,15100.0,75.8129,75.8129,75.7353,75.7586,15100.0
2014-09-11 14:55:00,97.6,97.62,97.59,97.6,19700.0,75.7431,75.7586,75.7353,75.7431,19700.0
2014-09-11 15:00:00,97.6,97.62,97.55,97.6,12200.0,75.7431,75.7586,75.7043,75.7431,12200.0
2014-09-11 15:05:00,97.6,97.61,97.53,97.54,8200.0,75.7431,75.7508,75.6888,75.6965,8200.0
2014-09-11 15:10:00,97.54,97.6,97.54,97.59,6900.0,75.6965,75.7431,75.6965,75.7353,6900.0
2014-09-11 15:15:00,97.6,97.62,97.52,97.57,13100.0,75.7431,75.7586,75.681,75.7198,13100.0
2014-09-11 15:20:00,97.58,97.66,97.56,97.58,19600.0,75.7276,75.7896,75.712,75.7276,19600.0
2014-09-11 15:25:00,97.58,97.66,97.53,97.65,25400.0,75.7276,75.7896,75.6888,75.7819,25400.0
2014-09-11 15:30:00,97.66,97.7,97.66,97.69,23300.0,75.7896,75.8207,75.7896,75.8129,23300.0
2014-09-11 15:35:00,97.67,97.72,97.61,97.63,23700.0,75.7974,75.8362,75.7508,75.7664,23700.0
2014-09-11 15:40:00,97.63,97.67,97.63,97.67,23300.0,75.7664,75.7974,75.7664,75.7974,23300.0
2014-09-11 15:45:00,97.68,97.83,97.67,97.81,44300.0,75.8052,75.9216,75.7974,75.906,44300.0
2014-09-11 15:50:00,97.81,97.83,97.8,97.8,30500.0,75.906,75.9216,75.8983,75.8983,30500.0
2014-09-11 15:55:00,97.81,97.9,97.76,97.82,57300.0,75.906,75.9759,75.8672,75.9138,57300.0
2014-09-12 09:30:00,97.72,97.75,97.23,97.31,25400.0,75.8362,75.8595,75.4559,75.518,25400.0
2014-09-12 09:35:00,97.25,97.4,97.01,97.28,54300.0,75.4715,75.5879,75.2852,75.4947,54300.0
2014-09-12 09:40:00,97.27,97.71,97.25,97.65,33600.0,75.487,75.8284,75.4715,75.7819,33600.0
2014-09-12 09:45:00,97.64,97.66,97.46,97.52,14300.0,75.7741,75.7896,75.6344,75.681,14300.0
2014-09-12 09:50:00,97.54,97.54,97.38,97.38,9900.0,75.6965,75.6965,75.5723,75.5723,9900.0
2014-09-12 09:55:00,97.38,97.41,97.15,97.2,46200.0,75.5723,75.5956,75.3939,75.4327,46200.0
2014-09-12 10:00:00,97.2,97.24,96.97,96.99,33700.0,75.4327,75.4637,75.2542,75.2697,33700.0
2014-09-12 10:05:00,96.95,96.98,96.81,96.89,18300.0,75.2386,75.2619,75.13,75.1921,18300.0
2014-09-12 10:10:00,96.91,96.91,96.73,96.84,11800.0,75.2076,75.2076,75.0679,75.1533,11800.0
2014-09-12 10:15:00,96.85,96.98,96.83,96.86,15100.0,75.161,75.2619,75.1455,75.1688,15100.0
2014-09-12 10:20:00,96.9,96.95,96.87,96.93,8400.0,75.1998,75.2386,75.1766,75.2231,8400.0
2014-09-12 10:25:00,96.92,96.97,96.85,96.93,12500.0,75.2154,75.2542,75.161,75.2231,12500.0
2014-09-12 10:30:00,96.91,96.98,96.89,96.98,7300.0,75.2076,75.2619,75.1921,75.2619,7300.0
2014-09-12 10:35:00,96.97,96.98,96.87,96.87,19100.0,75.2542,75.2619,75.1766,75.1766,19100.0
2014-09-12 10:40:00,96.88,96.94,96.85,96.88,26100.0,75.1843,75.2309,75.161,75.1843,26100.0
2014-09-12 10:45:00,96.87,96.92,96.86,96.92,30700.0,75.1766,75.2154,75.1688,75.2154,30700.0
2014-09-12 10:50:00,96.92,96.96,96.84,96.96,24400.0,75.2154,75.2464,75.1533,75.2464,24400.0
2014-09-12 10:55:00,96.97,96.98,96.84,96.86,16500.0,75.2542,75.2619,75.1533,75.1688,16500.0
2014-09-12 11:00:00,96.87,97.01,96.85,96.95,49400.0,75.1766,75.2852,75.161,75.2386,49400.0
2014-09-12 11:05:00,96.94,97.06,96.94,96.99,17900.0,75.2309,75.324,75.2309,75.2697,17900.0
2014-09-12 11:10:00,96.98,97.02,96.96,96.97,24600.0,75.2619,75.293,75.2464,75.2542,24600.0
2014-09-12 11:15:00,96.98,97.01,96.96,97.01,6600.0,75.2619,75.2852,75.2464,75.2852,6600.0
2014-09-12 11:20:00,97.01,97.11,97.0,97.11,15900.0,75.2852,75.3628,75.2774,75.3628,15900.0
2014-09-12 11:25:00,97.1,97.12,97.07,97.08,10000.0,75.355,75.3706,75.3318,75.3395,10000.0
2014-09-12 11:30:00,97.09,97.09,96.98,97.0,12800.0,75.3473,75.3473,75.2619,75.2774,12800.0
2014-09-12 11:35:00,96.99,96.99,96.82,96.82,43900.0,75.2697,75.2697,75.1378,75.1378,43900.0
2014-09-12 11:40:00,96.82,96.89,96.76,96.8,26700.0,75.1378,75.1921,75.0912,75.1222,26700.0
2014-09-12 11:45:00,96.8,96.84,96.73,96.74,24300.0,75.1222,75.1533,75.0679,75.0757,24300.0
2014-09-12 11:50:00,96.71,96.71,96.61,96.64,16000.0,75.0524,75.0524,74.9748,74.9981,16000.0
2014-09-12 11:55:00,96.64,96.67,96.62,96.65,48300.0,74.9981,75.0213,74.9825,75.0058,48300.0
2014-09-12 12:00:00,96.65,96.75,96.65,96.74,7600.0,75.0058,75.0834,75.0058,75.0757,7600.0
2014-09-12 12:05:00,96.73,96.91,96.73,96.88,9700.0,75.0679,75.2076,75.0679,75.1843,9700.0
2014-09-12 12:10:00,96.87,96.87,96.73,96.84,7400.0,75.1766,75.1766,75.0679,75.1533,7400.0
2014-09-12 12:15:00,96.85,96.92,96.84,96.89,9100.0,75.161,75.2154,75.1533,75.1921,9100.0
2014-09-12 12:20:00,96.89,96.89,96.82,96.83,10300.0,75.1921,75.1921,75.1378,75.1455,10300.0
2014-09-12 12:25:00,96.84,96.86,96.8,96.8,6800.0,75.1533,75.1688,75.1222,75.1222,6800.0
2014-09-12 12:30:00,96.8,96.82,96.65,96.71,17600.0,75.1222,75.1378,75.0058,75.0524,17600.0
2014-09-12 12:35:00,96.71,96.75,96.61,96.61,6700.0,75.0524,75.0834,74.9748,74.9748,6700.0
2014-09-12 12:40:00,96.62,96.65,96.56,96.6,11400.0,74.9825,75.0058,74.936,74.967,11400.0
2014-09-12 12:45:00,96.58,96.58,96.48,96.52,10500.0,74.9515,74.9515,74.8739,74.9049,10500.0
2014-09-12 12:50:00,96.52,96.52,96.36,96.37,15500.0,74.9049,74.9049,74.7808,74.7885,15500.0
2014-09-12 12:55:00,96.37,96.46,96.37,96.43,12100.0,74.7885,74.8584,74.7885,74.8351,12100.0
2014-09-12 13:00:00,96.4,96.47,96.37,96.38,5100.0,74.8118,74.8661,74.7885,74.7963,5100.0
2014-09-12 13:05:00,96.38,96.38,96.23,96.28,17100.0,74.7963,74.7963,74.6799,74.7187,17100.0
2014-09-12 13:10:00,96.28,96.28,96.09,96.1,17200.0,74.7187,74.7187,74.5712,74.579,17200.0
2014-09-12 13:15:00,96.15,96.19,96.06,96.06,11500.0,74.6178,74.6488,74.5479,74.5479,11500.0
2014-09-12 13:20:00,96.06,96.1,95.96,95.96,18100.0,74.5479,74.579,74.4703,74.4703,18100.0
2014-09-12 13:25:00,95.98,96.12,95.97,96.06,16000.0,74.4859,74.5945,74.4781,74.5479,16000.0
2014-09-12 13:30:00,96.05,96.07,96.01,96.01,10900.0,74.5402,74.5557,74.5091,74.5091,10900.0
2014-09-12 13:35:00,96.01,96.03,95.94,95.97,8400.0,74.5091,74.5247,74.4548,74.4781,8400.0
2014-09-12 13:40:00,95.96,95.97,95.93,95.94,11100.0,74.4703,74.4781,74.4471,74.4548,11100.0
2014-09-12 13:45:00,95.93,96.06,95.93,96.0,20000.0,74.4471,74.5479,74.4471,74.5014,20000.0
2014-09-12 13:50:00,96.01,96.02,95.91,95.94,9200.0,74.5091,74.5169,74.4315,74.4548,9200.0
2014-09-12 13:55:00,95.92,95.92,95.87,95.9,30000.0,74.4393,74.4393,74.4005,74.4238,30000.0
2014-09-12 14:00:00,95.9,95.9,95.75,95.76,22900.0,74.4238,74.4238,74.3074,74.3151,22900.0
2014-09-12 14:05:00,95.76,95.87,95.76,95.85,14000.0,74.3151,74.4005,74.3151,74.385,14000.0
2014-09-12 14:10:00,95.87,95.93,95.85,95.87,8600.0,74.4005,74.4471,74.385,74.4005,8600.0
2014-09-12 14:15:00,95.88,95.96,95.88,95.94,11400.0,74.4083,74.4703,74.4083,74.4548,11400.0
2014-09-12 14:20:00,95.95,95.95,95.79,95.8,13400.0,74.4626,74.4626,74.3384,74.3462,13400.0
2014-09-12 14:25:00,95.8,95.8,95.67,95.67,12800.0,74.3462,74.3462,74.2453,74.2453,12800.0
2014-09-12 14:30:00,95.66,95.7,95.62,95.63,11000.0,74.2375,74.2686,74.2065,74.2142,11000.0
2014-09-12 14:35:00,95.65,95.7,95.55,95.55,16400.0,74.2298,74.2686,74.1522,74.1522,16400.0
2014-09-12 14:40:00,95.55,95.61,95.42,95.58,37200.0,74.1522,74.1987,74.0513,74.1754,37200.0
2014-09-12 14:45:00,95.56,95.66,95.54,95.6,15500.0,74.1599,74.2375,74.1444,74.191,15500.0
2014-09-12 14:50:00,95.61,95.62,95.5,95.51,16000.0,74.1987,74.2065,74.1134,74.1211,16000.0
2014-09-12 14:55:00,95.52,95.57,95.49,95.51,19800.0,74.1289,74.1677,74.1056,74.1211,19800.0
2014-09-12 15:00:00,95.5,95.52,95.43,95.48,17200.0,74.1134,74.1289,74.059,74.0978,17200.0
2014-09-12 15:05:00,95.46,95.61,95.46,95.59,17800.0,74.0823,74.1987,74.0823,74.1832,17800.0
2014-09-12 15:10:00,95.59,95.75,95.57,95.72,17000.0,74.1832,74.3074,74.1677,74.2841,17000.0
2014-09-12 15:15:00,95.73,95.87,95.73,95.87,23600.0,74.2919,74.4005,74.2919,74.4005,23600.0
2014-09-12 15:20:00,95.9,96.02,95.88,95.98,19500.0,74.4238,74.5169,74.4083,74.4859,19500.0
2014-09-12 15:25:00,96.01,96.02,95.88,95.91,19700.0,74.5091,74.5169,74.4083,74.4315,19700.0
2014-09-12 15:30:00,95.91,95.98,95.87,95.98,23800.0,74.4315,74.4859,74.4005,74.4859,23800.0
2014-09-12 15:35:00,95.97,96.07,95.93,96.05,25100.0,74.4781,74.5557,74.4471,74.5402,25100.0
2014-09-12 15:40:00,96.04,96.06,95.92,95.94,38700.0,74.5324,74.5479,74.4393,74.4548,38700.0
2014-09-12 15:45:00,95.93,96.01,95.9,96.01,74100.0,74.4471,74.5091,74.4238,74.5091,74100.0
2014-09-12 15:50:00,96.01,96.03,95.95,96.03,50600.0,74.5091,74.5247,74.4626,74.5247,50600.0
2014-09-12 15:55:00,96.01,96.07,95.99,96.01,91500.0,74.5091,74.5557,74.4936,74.5091,91500.0
2014-09-15 09:30:00,95.84,95.9,95.5,95.56,54600.0,74.3772,74.4238,74.1134,74.1599,54600.0
2014-09-15 09:35:00,95.58,96.06,95.52,95.98,79300.0,74.1754,74.5479,74.1289,74.4859,79300.0
2014-09-15 09:40:00,96.08,96.08,95.76,95.91,61200.0,74.5635,74.5635,74.3151,74.4315,61200.0
2014-09-15 09:45:00,95.93,95.93,95.65,95.76,33500.0,74.4471,74.4471,74.2298,74.3151,33500.0
2014-09-15 09:50:00,95.8,95.81,95.66,95.67,19200.0,74.3462,74.3539,74.2375,74.2453,19200.0
2014-09-15 09:55:00,95.7,95.7,95.52,95.54,29700.0,74.2686,74.2686,74.1289,74.1444,29700.0
2014-09-15 10:00:00,95.59,95.59,95.47,95.56,138300.0,74.1832,74.1832,74.0901,74.1599,138300.0
2014-09-15 10:05:00,95.57,95.63,95.47,95.55,56600.0,74.1677,74.2142,74.0901,74.1522,56600.0
2014-09-15 10:10:00,95.58,95.8,95.51,95.7,25400.0,74.1754,74.3462,74.1211,74.2686,25400.0
2014-09-15 10:15:00,95.71,95.8,95.64,95.67,18100.0,74.2763,74.3462,74.222,74.2453,18100.0
2014-09-15 10:20:00,95.69,95.73,95.6,95.6,17800.0,74.2608,74.2919,74.191,74.191,17800.0
2014-09-15 10:25:00,95.61,95.64,95.48,95.51,35300.0,74.1987,74.222,74.0978,74.1211,35300.0
2014-09-15 10:30:00,95.51,95.57,95.46,95.46,28800.0,74.1211,74.1677,74.0823,74.0823,28800.0
2014-09-15 10:35:00,95.45,95.47,95.31,95.36,33500.0,74.0746,74.0901,73.9659,74.0047,33500.0
2014-09-15 10:40:00,95.37,95.41,95.21,95.22,25400.0,74.0125,74.0435,73.8883,73.8961,25400.0
2014-09-15 10:45:00,95.22,95.38,95.18,95.34,15700.0,73.8961,74.0202,73.865,73.9892,15700.0
2014-09-15 10:50:00,95.36,95.42,95.32,95.33,37500.0,74.0047,74.0513,73.9737,73.9814,37500.0
2014-09-15 10:55:00,95.35,95.49,95.32,95.49,16100.0,73.9969,74.1056,73.9737,74.1056,16100.0
2014-09-15 11:00:00,95.48,95.5,95.4,95.42,12100.0,74.0978,74.1134,74.0358,74.0513,12100.0
2014-09-15 11:05:00,95.41,95.49,95.34,95.38,20700.0,74.0435,74.1056,73.9892,74.0202,20700.0
2014-09-15 11:10:00,95.39,95.5,95.39,95.41,13300.0,74.028,74.1134,74.028,74.0435,13300.0
2014-09-15 11:15:00,95.4,95.4,95.23,95.25,8900.0,74.0358,74.0358,73.9038,73.9193,8900.0
2014-09-15 11:20:00,95.23,95.28,95.23,95.24,7300.0,73.9038,73.9426,73.9038,73.9116,7300.0
2014-09-15 11:25:00,95.23,95.29,95.23,95.29,11500.0,73.9038,73.9504,73.9038,73.9504,11500.0
2014-09-15 11:30:00,95.28,95.31,95.22,95.22,18400.0,73.9426,73.9659,73.8961,73.8961,18400.0
2014-09-15 11:35:00,95.22,95.24,95.19,95.22,14900.0,73.8961,73.9116,73.8728,73.8961,14900.0
2014-09-15 11:40:00,95.22,95.22,94.8,94.94,117000.0,73.8961,73.8961,73.5701,73.6788,117000.0
2014-09-15 11:45:00,94.95,94.97,94.9,94.97,10400.0,73.6865,73.702,73.6477,73.702,10400.0
2014-09-15 11:50:00,94.97,94.97,94.85,94.91,38700.0,73.702,73.702,73.6089,73.6555,38700.0
2014-09-15 11:55:00,94.92,94.93,94.82,94.83,13000.0,73.6632,73.671,73.5856,73.5934,13000.0
2014-09-15 12:00:00,94.82,94.92,94.82,94.85,20300.0,73.5856,73.6632,73.5856,73.6089,20300.0
2014-09-15 12:05:00,94.87,94.91,94.8,94.88,12700.0,73.6244,73.6555,73.5701,73.6322,12700.0
2014-09-15 12:10:00,94.9,94.9,94.79,94.87,11200.0,73.6477,73.6477,73.5624,73.6244,11200.0
2014-09-15 12:15:00,94.87,94.89,94.79,94.8,18900.0,73.6244,73.64,73.5624,73.5701,18900.0
2014-09-15 12:20:00,94.79,94.81,94.74,94.81,11400.0,73.5624,73.5779,73.5236,73.5779,11400.0
2014-09-15 12:25:00,94.82,94.98,94.82,94.89,12000.0,73.5856,73.7098,73.5856,73.64,12000.0
2014-09-15 12:30:00,94.89,94.92,94.79,94.84,16600.0,73.64,73.6632,73.5624,73.6012,16600.0
2014-09-15 12:35:00,94.84,94.84,94.76,94.76,16000.0,73.6012,73.6012,73.5391,73.5391,16000.0
2014-09-15 12:40:00,94.77,94.79,94.69,94.79,16100.0,73.5468,73.5624,73.4848,73.5624,16100.0
2014-09-15 12:45:00,94.8,94.94,94.8,94.94,31100.0,73.5701,73.6788,73.5701,73.6788,31100.0
2014-09-15 12:50:00,94.94,94.99,94.94,94.99,18400.0,73.6788,73.7176,73.6788,73.7176,18400.0
2014-09-15 12:55:00,94.98,95.08,94.98,95.06,14300.0,73.7098,73.7874,73.7098,73.7719,14300.0
2014-09-15 13:00:00,95.07,95.2,95.06,95.15,19300.0,73.7797,73.8805,73.7719,73.8417,19300.0
2014-09-15 13:05:00,95.15,95.15,95.03,95.08,83100.0,73.8417,73.8417,73.7486,73.7874,83100.0
2014-09-15 13:10:00,95.08,95.09,95.03,95.04,27800.0,73.7874,73.7952,73.7486,73.7564,27800.0
2014-09-15 13:15:00,95.04,95.25,94.99,95.18,49800.0,73.7564,73.9193,73.7176,73.865,49800.0
2014-09-15 13:20:00,95.18,95.24,95.13,95.13,30400.0,73.865,73.9116,73.8262,73.8262,30400.0
2014-09-15 13:25:00,95.13,95.17,95.09,95.1,37900.0,73.8262,73.8573,73.7952,73.8029,37900.0
2014-09-15 13:30:00,95.1,95.17,95.09,95.11,23900.0,73.8029,73.8573,73.7952,73.8107,23900.0
2014-09-15 13:35:00,95.1,95.13,95.08,95.12,9400.0,73.8029,73.8262,73.7874,73.8185,9400.0
2014-09-15 13:40:00,95.12,95.14,95.08,95.08,27900.0,73.8185,73.834,73.7874,73.7874,27900.0
2014-09-15 13:45:00,95.07,95.07,95.0,95.01,73300.0,73.7797,73.7797,73.7253,73.7331,73300.0
2014-09-15 13:50:00,95.0,95.06,94.95,95.01,109300.0,73.7253,73.7719,73.6865,73.7331,109300.0
2014-09-15 13:55:00,95.03,95.08,94.98,94.99,26800.0,73.7486,73.7874,73.7098,73.7176,26800.0
2014-09-15 14:00:00,95.0,95.1,94.99,95.07,12700.0,73.7253,73.8029,73.7176,73.7797,12700.0
2014-09-15 14:05:00,95.08,95.18,95.07,95.16,21300.0,73.7874,73.865,73.7797,73.8495,21300.0
2014-09-15 14:10:00,95.17,95.17,95.03,95.08,17800.0,73.8573,73.8573,73.7486,73.7874,17800.0
2014-09-15 14:15:00,95.08,95.13,95.05,95.13,20300.0,73.7874,73.8262,73.7641,73.8262,20300.0
2014-09-15 14:20:00,95.14,95.18,95.11,95.18,7000.0,73.834,73.865,73.8107,73.865,7000.0
2014-09-15 14:25:00,95.19,95.25,95.15,95.16,40200.0,73.8728,73.9193,73.8417,73.8495,40200.0
2014-09-15 14:30:00,95.16,95.37,95.12,95.36,35900.0,73.8495,74.0125,73.8185,74.0047,35900.0
2014-09-15 14:35:00,95.37,95.47,95.36,95.43,11300.0,74.0125,74.0901,74.0047,74.059,11300.0
2014-09-15 14:40:00,95.45,95.47,95.35,95.38,14400.0,74.0746,74.0901,73.9969,74.0202,14400.0
2014-09-15 14:45:00,95.37,95.41,95.33,95.34,13600.0,74.0125,74.0435,73.9814,73.9892,13600.0
2014-09-15 14:50:00,95.37,95.38,95.25,95.27,21100.0,74.0125,74.0202,73.9193,73.9349,21100.0
2014-09-15 14:55:00,95.28,95.32,95.27,95.28,23800.0,73.9426,73.9737,73.9349,73.9426,23800.0
2014-09-15 15:00:00,95.28,95.32,95.28,95.3,10400.0,73.9426,73.9737,73.9426,73.9581,10400.0
2014-09-15 15:05:00,95.3,95.31,95.25,95.27,15300.0,73.9581,73.9659,73.9193,73.9349,15300.0
2014-09-15 15:10:00,95.28,95.28,95.18,95.25,12900.0,73.9426,73.9426,73.865,73.9193,12900.0
2014-09-15 15:15:00,95.26,95.28,95.23,95.25,22100.0,73.9271,73.9426,73.9038,73.9193,22100.0
2014-09-15 15:20:00,95.25,95.25,95.21,95.23,26100.0,73.9193,73.9193,73.8883,73.9038,26100.0
2014-09-15 15:25:00,95.22,95.25,95.19,95.24,27900.0,73.8961,73.9193,73.8728,73.9116,27900.0
2014-09-15 15:30:00,95.24,95.25,95.19,95.24,30700.0,73.9116,73.9193,73.8728,73.9116,30700.0
2014-09-15 15:35:00,95.24,95.28,95.22,95.23,31300.0,73.9116,73.9426,73.8961,73.9038,31300.0
2014-09-15 15:40:00,95.24,95.25,95.21,95.23,35100.0,73.9116,73.9193,73.8883,73.9038,35100.0
2014-09-15 15:45:00,95.23,95.24,95.11,95.19,58300.0,73.9038,73.9116,73.8107,73.8728,58300.0
2014-09-15 15:50:00,95.19,95.19,95.1,95.17,60000.0,73.8728,73.8728,73.8029,73.8573,60000.0
2014-09-15 15:55:00,95.18,95.22,95.12,95.17,109900.0,73.865,73.8961,73.8185,73.8573,109900.0
2014-09-16 09:30:00,95.14,95.36,95.08,95.18,56200.0,73.834,74.0047,73.7874,73.865,56200.0
2014-09-16 09:35:00,95.14,95.22,94.87,94.92,37000.0,73.834,73.8961,73.6244,73.6632,37000.0
2014-09-16 09:40:00,94.92,95.29,94.92,95.25,42900.0,73.6632,73.9504,73.6632,73.9193,42900.0
2014-09-16 09:45:00,95.26,95.27,95.09,95.09,39900.0,73.9271,73.9349,73.7952,73.7952,39900.0
2014-09-16 09:50:00,95.1,95.36,95.05,95.34,59400.0,73.8029,74.0047,73.7641,73.9892,59400.0
2014-09-16 09:55:00,95.34,95.43,95.25,95.26,23100.0,73.9892,74.059,73.9193,73.9271,23100.0
2014-09-16 10:00:00,95.3,95.33,95.24,95.27,10600.0,73.9581,73.9814,73.9116,73.9349,10600.0
2014-09-16 10:05:00,95.27,95.3,95.14,95.18,15800.0,73.9349,73.9581,73.834,73.865,15800.0
2014-09-16 10:10:00,95.18,95.33,95.18,95.33,26800.0,73.865,73.9814,73.865,73.9814,26800.0
2014-09-16 10:15:00,95.38,95.38,95.24,95.26,17400.0,74.0202,74.0202,73.9116,73.9271,17400.0
2014-09-16 10:20:00,95.25,95.26,95.13,95.15,24600.0,73.9193,73.9271,73.8262,73.8417,24600.0
2014-09-16 10:25:00,95.13,95.16,95.03,95.1,24600.0,73.8262,73.8495,73.7486,73.8029,24600.0
2014-09-16 10:30:00,95.14,95.18,95.09,95.14,19300.0,73.834,73.865,73.7952,73.834,19300.0
2014-09-16 10:35:00,95.15,95.28,95.14,95.18,58000.0,73.8417,73.9426,73.834,73.865,58000.0
2014-09-16 10:40:00,95.18,95.26,95.18,95.22,17600.0,73.865,73.9271,73.865,73.8961,17600.0
2014-09-16 10:45:00,95.22,95.25,95.19,95.21,31500.0,73.8961,73.9193,73.8728,73.8883,31500.0
2014-09-16 10:50:00,95.19,95.22,95.1,95.2,27300.0,73.8728,73.8961,73.8029,73.8805,27300.0
2014-09-16 10:55:00,95.18,95.21,95.1,95.1,9900.0,73.865,73.8883,73.8029,73.8029,9900.0
2014-09-16 11:00:00,95.11,95.12,95.06,95.07,9800.0,73.8107,73.8185,73.7719,73.7797,9800.0
2014-09-16 11:05:00,95.07,95.1,95.02,95.03,18700.0,73.7797,73.8029,73.7409,73.7486,18700.0
2014-09-16 11:10:00,95.05,95.06,94.99,95.03,8800.0,73.7641,73.7719,73.7176,73.7486,8800.0
2014-09-16 11:15:00,95.04,95.07,94.97,95.0,11300.0,73.7564,73.7797,73.702,73.7253,11300.0
2014-09-16 11:20:00,95.0,95.14,94.96,95.1,19500.0,73.7253,73.834,73.6943,73.8029,19500.0
2014-09-16 11:25:00,95.1,95.21,95.09,95.21,33600.0,73.8029,73.8883,73.7952,73.8883,33600.0
2014-09-16 11:30:00,95.22,95.38,95.22,95.29,36600.0,73.8961,74.0202,73.8961,73.9504,36600.0
2014-09-16 11:35:00,95.3,95.42,95.28,95.36,56700.0,73.9581,74.0513,73.9426,74.0047,56700.0
2014-09-16 11:40:00,95.38,95.43,95.3,95.39,16800.0,74.0202,74.059,73.9581,74.028,16800.0
2014-09-16 11:45:00,95.4,95.45,95.35,95.42,49900.0,74.0358,74.0746,73.9969,74.0513,49900.0
2014-09-16 11:50:00,95.42,95.8,95.39,95.72,23300.0,74.0513,74.3462,74.028,74.2841,23300.0
2014-09-16 11:55:00,95.77,95.82,95.7,95.71,6100.0,74.3229,74.3617,74.2686,74.2763,6100.0
2014-09-16 12:00:00,95.7,95.78,95.65,95.65,17600.0,74.2686,74.3307,74.2298,74.2298,17600.0
2014-09-16 12:05:00,95.65,95.68,95.6,95.61,6800.0,74.2298,74.253,74.191,74.1987,6800.0
2014-09-16 12:10:00,95.62,95.7,95.62,95.69,9000.0,74.2065,74.2686,74.2065,74.2608,9000.0
2014-09-16 12:15:00,95.67,95.7,95.64,95.7,15800.0,74.2453,74.2686,74.222,74.2686,15800.0
2014-09-16 12:20:00,95.7,95.78,95.69,95.73,45800.0,74.2686,74.3307,74.2608,74.2919,45800.0
2014-09-16 12:25:00,95.73,95.74,95.61,95.62,15400.0,74.2919,74.2996,74.1987,74.2065,15400.0
2014-09-16 12:30:00,95.63,95.67,95.62,95.64,5500.0,74.2142,74.2453,74.2065,74.222,5500.0
2014-09-16 12:35:00,95.64,95.72,95.61,95.63,46700.0,74.222,74.2841,74.1987,74.2142,46700.0
2014-09-16 12:40:00,95.63,95.68,95.58,95.61,29900.0,74.2142,74.253,74.1754,74.1987,29900.0
2014-09-16 12:45:00,95.62,95.67,95.61,95.64,6900.0,74.2065,74.2453,74.1987,74.222,6900.0
2014-09-16 12:50:00,95.63,95.66,95.6,95.6,14400.0,74.2142,74.2375,74.191,74.191,14400.0
2014-09-16 12:55:00,95.63,95.65,95.6,95.64,3600.0,74.2142,74.2298,74.191,74.222,3600.0
2014-09-16 13:00:00,95.67,95.7,95.59,95.61,14300.0,74.2453,74.2686,74.1832,74.1987,14300.0
2014-09-16 13:05:00,95.64,95.69,95.58,95.68,15700.0,74.222,74.2608,74.1754,74.253,15700.0
2014-09-16 13:10:00,95.7,95.76,95.67,95.68,7800.0,74.2686,74.3151,74.2453,74.253,7800.0
2014-09-16 13:15:00,95.67,95.74,95.67,95.7,10800.0,74.2453,74.2996,74.2453,74.2686,10800.0
2014-09-16 13:20:00,95.71,95.73,95.66,95.7,17700.0,74.2763,74.2919,74.2375,74.2686,17700.0
2014-09-16 13:25:00,95.71,95.72,95.69,95.7,9700.0,74.2763,74.2841,74.2608,74.2686,9700.0
2014-09-16 13:30:00,95.69,95.75,95.69,95.72,14100.0,74.2608,74.3074,74.2608,74.2841,14100.0
2014-09-16 13:35:00,95.74,95.79,95.73,95.75,28900.0,74.2996,74.3384,74.2919,74.3074,28900.0
2014-09-16 13:40:00,95.76,95.85,95.75,95.78,23500.0,74.3151,74.385,74.3074,74.3307,23500.0
2014-09-16 13:45:00,95.79,95.81,95.71,95.73,18600.0,74.3384,74.3539,74.2763,74.2919,18600.0
2014-09-16 13:50:00,95.75,95.77,95.69,95.73,5500.0,74.3074,74.3229,74.2608,74.2919,5500.0
2014-09-16 13:55:00,95.72,95.74,95.68,95.69,6800.0,74.2841,74.2996,74.253,74.2608,6800.0
2014-09-16 14:00:00,95.7,95.72,95.62,95.65,14600.0,74.2686,74.2841,74.2065,74.2298,14600.0
2014-09-16 14:05:00,95.65,95.7,95.55,95.59,31100.0,74.2298,74.2686,74.1522,74.1832,31100.0
2014-09-16 14:10:00,95.59,95.69,95.59,95.64,12600.0,74.1832,74.2608,74.1832,74.222,12600.0
2014-09-16 14:15:00,95.65,95.72,95.65,95.69,16700.0,74.2298,74.2841,74.2298,74.2608,16700.0
2014-09-16 14:20:00,95.69,95.73,95.69,95.7,13000.0,74.2608,74.2919,74.2608,74.2686,13000.0
2014-09-16 14:25:00,95.7,95.75,95.68,95.68,16200.0,74.2686,74.3074,74.253,74.253,16200.0
2014-09-16 14:30:00,95.68,95.74,95.68,95.71,10900.0,74.253,74.2996,74.253,74.2763,10900.0
2014-09-16 14:35:00,95.71,95.72,95.64,95.66,11900.0,74.2763,74.2841,74.222,74.2375,11900.0
2014-09-16 14:40:00,95.64,95.66,95.64,95.64,3100.0,74.222,74.2375,74.222,74.222,3100.0
2014-09-16 14:45:00,95.66,95.67,95.59,95.6,12700.0,74.2375,74.2453,74.1832,74.191,12700.0
2014-09-16 14:50:00,95.61,95.61,95.58,95.6,5700.0,74.1987,74.1987,74.1754,74.191,5700.0
2014-09-16 14:55:00,95.6,95.6,95.55,95.58,15000.0,74.191,74.191,74.1522,74.1754,15000.0
2014-09-16 15:00:00,95.59,95.63,95.57,95.62,10300.0,74.1832,74.2142,74.1677,74.2065,10300.0
2014-09-16 15:05:00,95.62,95.67,95.62,95.63,28600.0,74.2065,74.2453,74.2065,74.2142,28600.0
2014-09-16 15:10:00,95.63,95.73,95.63,95.65,9700.0,74.2142,74.2919,74.2142,74.2298,9700.0
2014-09-16 15:15:00,95.66,95.67,95.62,95.66,8100.0,74.2375,74.2453,74.2065,74.2375,8100.0
2014-09-16 15:20:00,95.65,95.67,95.63,95.67,7000.0,74.2298,74.2453,74.2142,74.2453,7000.0
2014-09-16 15:25:00,95.66,95.68,95.58,95.6,23100.0,74.2375,74.253,74.1754,74.191,23100.0
2014-09-16 15:30:00,95.6,95.65,95.57,95.57,19500.0,74.191,74.2298,74.1677,74.1677,19500.0
2014-09-16 15:35:00,95.58,95.59,95.48,95.48,22400.0,74.1754,74.1832,74.0978,74.0978,22400.0
2014-09-16 15:40:00,95.5,95.53,95.46,95.5,37400.0,74.1134,74.1366,74.0823,74.1134,37400.0
2014-09-16 15:45:00,95.48,95.52,95.45,95.49,52700.0,74.0978,74.1289,74.0746,74.1056,52700.0
2014-09-16 15:50:00,95.5,95.52,95.42,95.52,50700.0,74.1134,74.1289,74.0513,74.1289,50700.0
2014-09-16 15:55:00,95.51,95.54,95.46,95.47,60600.0,74.1211,74.1444,74.0823,74.0901,60600.0
2014-09-17 09:30:00,95.77,95.77,95.5,95.53,33000.0,74.3229,74.3229,74.1134,74.1366,33000.0
2014-09-17 09:35:00,95.52,96.01,95.43,95.92,35000.0,74.1289,74.5091,74.059,74.4393,35000.0
2014-09-17 09:40:00,95.92,96.01,95.69,95.71,17700.0,74.4393,74.5091,74.2608,74.2763,17700.0
2014-09-17 09:45:00,95.72,95.79,95.55,95.55,28000.0,74.2841,74.3384,74.1522,74.1522,28000.0
2014-09-17 09:50:00,95.55,95.69,95.55,95.67,12200.0,74.1522,74.2608,74.1522,74.2453,12200.0
2014-09-17 09:55:00,95.68,95.75,95.63,95.69,28100.0,74.253,74.3074,74.2142,74.2608,28100.0
2014-09-17 10:00:00,95.69,95.79,95.61,95.61,12800.0,74.2608,74.3384,74.1987,74.1987,12800.0
2014-09-17 10:05:00,95.63,95.74,95.61,95.73,14500.0,74.2142,74.2996,74.1987,74.2919,14500.0
2014-09-17 10:10:00,95.72,95.72,95.57,95.61,15100.0,74.2841,74.2841,74.1677,74.1987,15100.0
2014-09-17 10:15:00,95.6,95.71,95.6,95.69,10800.0,74.191,74.2763,74.191,74.2608,10800.0
2014-09-17 10:20:00,95.69,95.71,95.62,95.68,43800.0,74.2608,74.2763,74.2065,74.253,43800.0
2014-09-17 10:25:00,95.69,95.73,95.68,95.69,33100.0,74.2608,74.2919,74.253,74.2608,33100.0
2014-09-17 10:30:00,95.7,95.72,95.67,95.69,27300.0,74.2686,74.2841,74.2453,74.2608,27300.0
2014-09-17 10:35:00,95.69,95.74,95.6,95.61,13800.0,74.2608,74.2996,74.191,74.1987,13800.0
2014-09-17 10:40:00,95.61,95.71,95.61,95.67,6200.0,74.1987,74.2763,74.1987,74.2453,6200.0
2014-09-17 10:45:00,95.68,95.74,95.68,95.7,18400.0,74.253,74.2996,74.253,74.2686,18400.0
2014-09-17 10:50:00,95.71,95.74,95.68,95.72,16600.0,74.2763,74.2996,74.253,74.2841,16600.0
2014-09-17 10:55:00,95.71,95.8,95.7,95.79,17600.0,74.2763,74.3462,74.2686,74.3384,17600.0
2014-09-17 11:00:00,95.8,95.8,95.71,95.75,34300.0,74.3462,74.3462,74.2763,74.3074,34300.0
2014-09-17 11:05:00,95.77,95.81,95.74,95.8,24100.0,74.3229,74.3539,74.2996,74.3462,24100.0
2014-09-17 11:10:00,95.81,95.96,95.81,95.85,24700.0,74.3539,74.4703,74.3539,74.385,24700.0
2014-09-17 11:15:00,95.85,95.88,95.82,95.85,12300.0,74.385,74.4083,74.3617,74.385,12300.0
2014-09-17 11:20:00,95.85,95.89,95.83,95.84,7300.0,74.385,74.416,74.3695,74.3772,7300.0
2014-09-17 11:25:00,95.84,95.92,95.84,95.92,7900.0,74.3772,74.4393,74.3772,74.4393,7900.0
2014-09-17 11:30:00,95.93,95.93,95.78,95.78,8400.0,74.4471,74.4471,74.3307,74.3307,8400.0
2014-09-17 11:35:00,95.79,95.85,95.77,95.81,9600.0,74.3384,74.385,74.3229,74.3539,9600.0
2014-09-17 11:40:00,95.82,95.87,95.79,95.84,4800.0,74.3617,74.4005,74.3384,74.3772,4800.0
2014-09-17 11:45:00,95.86,95.91,95.76,95.83,63600.0,74.3927,74.4315,74.3151,74.3695,63600.0
2014-09-17 11:50:00,95.84,95.93,95.84,95.93,9500.0,74.3772,74.4471,74.3772,74.4471,9500.0
2014-09-17 11:55:00,95.92,95.95,95.86,95.88,8600.0,74.4393,74.4626,74.3927,74.4083,8600.0
2014-09-17 12:00:00,95.86,95.98,95.86,95.94,8500.0,74.3927,74.4859,74.3927,74.4548,8500.0
2014-09-17 12:05:00,95.96,95.96,95.92,95.95,3500.0,74.4703,74.4703,74.4393,74.4626,3500.0
2014-09-17 12:10:00,95.91,95.94,95.82,95.85,11000.0,74.4315,74.4548,74.3617,74.385,11000.0
2014-09-17 12:15:00,95.85,95.9,95.85,95.86,4200.0,74.385,74.4238,74.385,74.3927,4200.0
2014-09-17 12:20:00,95.83,95.89,95.75,95.77,22600.0,74.3695,74.416,74.3074,74.3229,22600.0
2014-09-17 12:25:00,95.78,95.8,95.74,95.8,1700.0,74.3307,74.3462,74.2996,74.3462,1700.0
2014-09-17 12:30:00,95.78,95.81,95.75,95.77,2600.0,74.3307,74.3539,74.3074,74.3229,2600.0
2014-09-17 12:35:00,95.77,95.81,95.76,95.8,4700.0,74.3229,74.3539,74.3151,74.3462,4700.0
2014-09-17 12:40:00,95.81,95.84,95.76,95.8,7300.0,74.3539,74.3772,74.3151,74.3462,7300.0
2014-09-17 12:45:00,95.8,95.83,95.78,95.78,4300.0,74.3462,74.3695,74.3307,74.3307,4300.0
2014-09-17 12:50:00,95.75,95.78,95.75,95.77,1300.0,74.3074,74.3307,74.3074,74.3229,1300.0
2014-09-17 12:55:00,95.78,95.82,95.78,95.8,15800.0,74.3307,74.3617,74.3307,74.3462,15800.0
2014-09-17 13:00:00,95.79,95.82,95.77,95.78,3400.0,74.3384,74.3617,74.3229,74.3307,3400.0
2014-09-17 13:05:00,95.8,95.8,95.73,95.76,3400.0,74.3462,74.3462,74.2919,74.3151,3400.0
2014-09-17 13:10:00,95.75,95.78,95.75,95.77,5900.0,74.3074,74.3307,74.3074,74.3229,5900.0
2014-09-17 13:15:00,95.76,95.79,95.74,95.78,5000.0,74.3151,74.3384,74.2996,74.3307,5000.0
2014-09-17 13:20:00,95.78,95.8,95.76,95.76,3700.0,74.3307,74.3462,74.3151,74.3151,3700.0
2014-09-17 13:25:00,95.76,95.79,95.74,95.77,2500.0,74.3151,74.3384,74.2996,74.3229,2500.0
2014-09-17 13:30:00,95.77,95.78,95.69,95.7,15600.0,74.3229,74.3307,74.2608,74.2686,15600.0
2014-09-17 13:35:00,95.7,95.71,95.68,95.71,3500.0,74.2686,74.2763,74.253,74.2763,3500.0
2014-09-17 13:40:00,95.69,95.74,95.67,95.72,20900.0,74.2608,74.2996,74.2453,74.2841,20900.0
2014-09-17 13:45:00,95.77,95.79,95.72,95.74,15500.0,74.3229,74.3384,74.2841,74.2996,15500.0
2014-09-17 13:50:00,95.75,95.79,95.73,95.74,18900.0,74.3074,74.3384,74.2919,74.2996,18900.0
2014-09-17 13:55:00,95.75,95.83,95.69,95.8,20300.0,74.3074,74.3695,74.2608,74.3462,20300.0
2014-09-17 14:00:00,95.83,96.12,95.36,95.57,61200.0,74.3695,74.5945,74.0047,74.1677,61200.0
2014-09-17 14:05:00,95.51,95.78,95.5,95.7,17100.0,74.1211,74.3307,74.1134,74.2686,17100.0
2014-09-17 14:10:00,95.72,95.98,95.71,95.87,28100.0,74.2841,74.4859,74.2763,74.4005,28100.0
2014-09-17 14:15:00,95.83,95.92,95.67,95.77,27000.0,74.3695,74.4393,74.2453,74.3229,27000.0
2014-09-17 14:20:00,95.82,95.92,95.77,95.91,20800.0,74.3617,74.4393,74.3229,74.4315,20800.0
2014-09-17 14:25:00,95.91,96.03,95.84,95.97,13600.0,74.4315,74.5247,74.3772,74.4781,13600.0
2014-09-17 14:30:00,96.01,96.06,95.96,95.96,6400.0,74.5091,74.5479,74.4703,74.4703,6400.0
2014-09-17 14:35:00,95.95,96.01,95.88,95.88,11300.0,74.4626,74.5091,74.4083,74.4083,11300.0
2014-09-17 14:40:00,95.91,95.93,95.73,95.8,22200.0,74.4315,74.4471,74.2919,74.3462,22200.0
2014-09-17 14:45:00,95.79,95.83,95.72,95.81,9600.0,74.3384,74.3695,74.2841,74.3539,9600.0
2014-09-17 14:50:00,95.79,95.85,95.75,95.85,12100.0,74.3384,74.385,74.3074,74.385,12100.0
2014-09-17 14:55:00,95.9,95.99,95.86,95.88,23300.0,74.4238,74.4936,74.3927,74.4083,23300.0
2014-09-17 15:00:00,95.9,95.98,95.87,95.97,50300.0,74.4238,74.4859,74.4005,74.4781,50300.0
2014-09-17 15:05:00,95.96,96.07,95.96,96.05,37100.0,74.4703,74.5557,74.4703,74.5402,37100.0
2014-09-17 15:10:00,96.05,96.13,95.99,96.13,8100.0,74.5402,74.6023,74.4936,74.6023,8100.0
2014-09-17 15:15:00,96.13,96.21,96.13,96.15,23800.0,74.6023,74.6644,74.6023,74.6178,23800.0
2014-09-17 15:20:00,96.15,96.16,95.85,95.9,19200.0,74.6178,74.6256,74.385,74.4238,19200.0
2014-09-17 15:25:00,95.89,95.94,95.78,95.9,25500.0,74.416,74.4548,74.3307,74.4238,25500.0
2014-09-17 15:30:00,95.9,95.9,95.66,95.69,51200.0,74.4238,74.4238,74.2375,74.2608,51200.0
2014-09-17 15:35:00,95.71,95.77,95.7,95.72,36700.0,74.2763,74.3229,74.2686,74.2841,36700.0
2014-09-17 15:40:00,95.72,95.8,95.68,95.73,24700.0,74.2841,74.3462,74.253,74.2919,24700.0
2014-09-17 15:45:00,95.72,95.77,95.64,95.68,44200.0,74.2841,74.3229,74.222,74.253,44200.0
2014-09-17 15:50:00,95.67,95.72,95.6,95.62,34100.0,74.2453,74.2841,74.191,74.2065,34100.0
2014-09-17 15:55:00,95.61,95.65,95.54,95.6,70600.0,74.1987,74.2298,74.1444,74.191,70600.0
2014-09-18 09:30:00,95.89,96.24,95.61,96.24,38300.0,74.416,74.6876,74.1987,74.6876,38300.0
2014-09-18 09:35:00,96.16,96.2,95.94,96.1,65500.0,74.6256,74.6566,74.4548,74.579,65500.0
2014-09-18 09:40:00,96.1,96.25,96.08,96.22,62600.0,74.579,74.6954,74.5635,74.6721,62600.0
2014-09-18 09:45:00,96.24,96.32,95.98,96.05,20600.0,74.6876,74.7497,74.4859,74.5402,20600.0
2014-09-18 09:50:00,96.04,96.11,95.95,96.09,23700.0,74.5324,74.5868,74.4626,74.5712,23700.0
2014-09-18 09:55:00,96.09,96.31,96.03,96.3,22000.0,74.5712,74.742,74.5247,74.7342,22000.0
2014-09-18 10:00:00,96.3,96.38,96.2,96.23,13000.0,74.7342,74.7963,74.6566,74.6799,13000.0
2014-09-18 10:05:00,96.23,96.3,96.12,96.2,13000.0,74.6799,74.7342,74.5945,74.6566,13000.0
2014-09-18 10:10:00,96.24,96.28,96.11,96.14,9800.0,74.6876,74.7187,74.5868,74.61,9800.0
2014-09-18 10:15:00,96.14,96.18,96.0,96.0,9000.0,74.61,74.6411,74.5014,74.5014,9000.0
2014-09-18 10:20:00,96.01,96.11,96.0,96.06,9500.0,74.5091,74.5868,74.5014,74.5479,9500.0
2014-09-18 10:25:00,96.11,96.18,96.01,96.13,27500.0,74.5868,74.6411,74.5091,74.6023,27500.0
2014-09-18 10:30:00,96.11,96.29,96.1,96.23,42400.0,74.5868,74.7264,74.579,74.6799,42400.0
2014-09-18 10:35:00,96.24,96.34,96.22,96.31,22500.0,74.6876,74.7652,74.6721,74.742,22500.0
2014-09-18 10:40:00,96.32,96.45,96.32,96.44,17600.0,74.7497,74.8506,74.7497,74.8429,17600.0
2014-09-18 10:45:00,96.43,96.65,96.42,96.62,37000.0,74.8351,75.0058,74.8273,74.9825,37000.0
2014-09-18 10:50:00,96.61,96.62,96.59,96.61,16100.0,74.9748,74.9825,74.9593,74.9748,16100.0
2014-09-18 10:55:00,96.62,96.65,96.58,96.6,22100.0,74.9825,75.0058,74.9515,74.967,22100.0
2014-09-18 11:00:00,96.59,96.59,96.41,96.47,12400.0,74.9593,74.9593,74.8196,74.8661,12400.0
2014-09-18 11:05:00,96.47,96.52,96.42,96.5,13500.0,74.8661,74.9049,74.8273,74.8894,13500.0
2014-09-18 11:10:00,96.52,96.53,96.4,96.51,11600.0,74.9049,74.9127,74.8118,74.8972,11600.0
2014-09-18 11:15:00,96.51,96.54,96.49,96.52,6900.0,74.8972,74.9205,74.8817,74.9049,6900.0
2014-09-18 11:20:00,96.52,96.52,96.45,96.51,7600.0,74.9049,74.9049,74.8506,74.8972,7600.0
2014-09-18 11:25:00,96.52,96.57,96.51,96.53,12600.0,74.9049,74.9437,74.8972,74.9127,12600.0
2014-09-18 11:30:00,96.53,96.59,96.5,96.53,9300.0,74.9127,74.9593,74.8894,74.9127,9300.0
2014-09-18 11:35:00,96.55,96.55,96.39,96.39,8100.0,74.9282,74.9282,74.804,74.804,8100.0
2014-09-18 11:40:00,96.4,96.41,96.26,96.28,12700.0,74.8118,74.8196,74.7032,74.7187,12700.0
2014-09-18 11:45:00,96.27,96.3,96.22,96.23,6400.0,74.7109,74.7342,74.6721,74.6799,6400.0
2014-09-18 11:50:00,96.22,96.24,96.16,96.19,12700.0,74.6721,74.6876,74.6256,74.6488,12700.0
2014-09-18 11:55:00,96.16,96.22,96.15,96.18,8200.0,74.6256,74.6721,74.6178,74.6411,8200.0
2014-09-18 12:00:00,96.19,96.19,96.07,96.07,11600.0,74.6488,74.6488,74.5557,74.5557,11600.0
2014-09-18 12:05:00,96.08,96.09,96.05,96.06,9900.0,74.5635,74.5712,74.5402,74.5479,9900.0
2014-09-18 12:10:00,96.05,96.1,96.05,96.1,6100.0,74.5402,74.579,74.5402,74.579,6100.0
2014-09-18 12:15:00,96.11,96.13,96.07,96.08,14400.0,74.5868,74.6023,74.5557,74.5635,14400.0
2014-09-18 12:20:00,96.06,96.06,95.98,96.05,20400.0,74.5479,74.5479,74.4859,74.5402,20400.0
2014-09-18 12:25:00,96.04,96.06,95.98,96.05,9900.0,74.5324,74.5479,74.4859,74.5402,9900.0
2014-09-18 12:30:00,96.04,96.05,95.98,95.98,13500.0,74.5324,74.5402,74.4859,74.4859,13500.0
2014-09-18 12:35:00,96.01,96.05,95.97,96.05,15300.0,74.5091,74.5402,74.4781,74.5402,15300.0
2014-09-18 12:40:00,96.04,96.07,96.03,96.07,6100.0,74.5324,74.5557,74.5247,74.5557,6100.0
2014-09-18 12:45:00,96.06,96.15,96.06,96.15,5000.0,74.5479,74.6178,74.5479,74.6178,5000.0
2014-09-18 12:50:00,96.16,96.16,96.05,96.07,21800.0,74.6256,74.6256,74.5402,74.5557,21800.0
2014-09-18 12:55:00,96.08,96.12,96.08,96.1,13800.0,74.5635,74.5945,74.5635,74.579,13800.0
2014-09-18 13:00:00,96.1,96.11,96.0,96.01,9500.0,74.579,74.5868,74.5014,74.5091,9500.0
2014-09-18 13:05:00,96.02,96.02,95.92,95.94,11700.0,74.5169,74.5169,74.4393,74.4548,11700.0
2014-09-18 13:10:00,95.92,95.98,95.88,95.94,10900.0,74.4393,74.4859,74.4083,74.4548,10900.0
2014-09-18 13:15:00,95.95,95.99,95.88,95.91,8000.0,74.4626,74.4936,74.4083,74.4315,8000.0
2014-09-18 13:20:00,95.89,95.89,95.83,95.87,5200.0,74.416,74.416,74.3695,74.4005,5200.0
2014-09-18 13:25:00,95.88,95.94,95.87,95.93,3600.0,74.4083,74.4548,74.4005,74.4471,3600.0
2014-09-18 13:30:00,95.96,95.98,95.89,95.9,7200.0,74.4703,74.4859,74.416,74.4238,7200.0
2014-09-18 13:35:00,95.92,95.96,95.88,95.96,7900.0,74.4393,74.4703,74.4083,74.4703,7900.0
2014-09-18 13:40:00,95.98,96.0,95.94,95.98,7500.0,74.4859,74.5014,74.4548,74.4859,7500.0
2014-09-18 13:45:00,95.98,96.11,95.98,96.08,19700.0,74.4859,74.5868,74.4859,74.5635,19700.0
2014-09-18 13:50:00,96.09,96.13,95.98,96.03,26200.0,74.5712,74.6023,74.4859,74.5247,26200.0
2014-09-18 13:55:00,96.04,96.06,96.01,96.05,5300.0,74.5324,74.5479,74.5091,74.5402,5300.0
2014-09-18 14:00:00,96.06,96.08,96.01,96.01,15300.0,74.5479,74.5635,74.5091,74.5091,15300.0
2014-09-18 14:05:00,96.02,96.07,95.97,96.05,7200.0,74.5169,74.5557,74.4781,74.5402,7200.0
2014-09-18 14:10:00,96.04,96.11,96.03,96.11,11900.0,74.5324,74.5868,74.5247,74.5868,11900.0
2014-09-18 14:15:00,96.12,96.13,96.1,96.11,6400.0,74.5945,74.6023,74.579,74.5868,6400.0
2014-09-18 14:20:00,96.11,96.11,96.01,96.01,10000.0,74.5868,74.5868,74.5091,74.5091,10000.0
2014-09-18 14:25:00,96.02,96.05,95.91,95.91,20300.0,74.5169,74.5402,74.4315,74.4315,20300.0
2014-09-18 14:30:00,95.92,95.97,95.91,95.93,18300.0,74.4393,74.4781,74.4315,74.4471,18300.0
2014-09-18 14:35:00,95.93,95.93,95.88,95.89,9500.0,74.4471,74.4471,74.4083,74.416,9500.0
2014-09-18 14:40:00,95.9,95.92,95.89,95.89,5600.0,74.4238,74.4393,74.416,74.416,5600.0
2014-09-18 14:45:00,95.9,95.94,95.89,95.92,10300.0,74.4238,74.4548,74.416,74.4393,10300.0
2014-09-18 14:50:00,95.91,95.92,95.89,95.89,8600.0,74.4315,74.4393,74.416,74.416,8600.0
2014-09-18 14:55:00,95.89,95.9,95.86,95.87,10800.0,74.416,74.4238,74.3927,74.4005,10800.0
2014-09-18 15:00:00,95.86,95.9,95.83,95.88,11500.0,74.3927,74.4238,74.3695,74.4083,11500.0
2014-09-18 15:05:00,95.88,95.88,95.81,95.83,17800.0,74.4083,74.4083,74.3539,74.3695,17800.0
2014-09-18 15:10:00,95.84,95.88,95.84,95.88,14400.0,74.3772,74.4083,74.3772,74.4083,14400.0
2014-09-18 15:15:00,95.89,95.9,95.83,95.88,8800.0,74.416,74.4238,74.3695,74.4083,8800.0
2014-09-18 15:20:00,95.88,95.92,95.88,95.9,12700.0,74.4083,74.4393,74.4083,74.4238,12700.0
2014-09-18 15:25:00,95.9,95.97,95.9,95.94,11700.0,74.4238,74.4781,74.4238,74.4548,11700.0
2014-09-18 15:30:00,95.94,96.02,95.94,95.99,11700.0,74.4548,74.5169,74.4548,74.4936,11700.0
2014-09-18 15:35:00,95.99,96.07,95.99,96.05,22800.0,74.4936,74.5557,74.4936,74.5402,22800.0
2014-09-18 15:40:00,96.05,96.05,95.88,95.88,24700.0,74.5402,74.5402,74.4083,74.4083,24700.0
2014-09-18 15:45:00,95.9,95.95,95.88,95.91,38000.0,74.4238,74.4626,74.4083,74.4315,38000.0
2014-09-18 15:50:00,95.91,95.99,95.91,95.94,43800.0,74.4315,74.4936,74.4315,74.4548,43800.0
2014-09-18 15:55:00,95.96,95.97,95.82,95.87,98700.0,74.4703,74.4781,74.3617,74.4005,98700.0
2014-09-19 09:30:00,96.18,96.42,95.78,95.78,377900.0,74.9235,75.1104,74.6119,74.6119,377900.0
2014-09-19 09:35:00,95.78,95.82,95.5,95.53,25300.0,74.6119,74.643,74.3937,74.4171,25300.0
2014-09-19 09:40:00,95.53,95.54,95.21,95.21,22000.0,74.4171,74.4249,74.1678,74.1678,22000.0
2014-09-19 09:45:00,95.31,95.44,95.29,95.44,22600.0,74.2457,74.347,74.2301,74.347,22600.0
2014-09-19 09:50:00,95.44,95.58,95.42,95.47,19200.0,74.347,74.4561,74.3314,74.3704,19200.0
2014-09-19 09:55:00,95.47,95.47,95.3,95.37,22700.0,74.3704,74.3704,74.2379,74.2925,22700.0
2014-09-19 10:00:00,95.37,95.48,95.37,95.47,20000.0,74.2925,74.3782,74.2925,74.3704,20000.0
2014-09-19 10:05:00,95.46,95.53,95.45,95.48,24400.0,74.3626,74.4171,74.3548,74.3782,24400.0
2014-09-19 10:10:00,95.49,95.56,95.42,95.42,23500.0,74.3859,74.4405,74.3314,74.3314,23500.0
2014-09-19 10:15:00,95.45,95.48,95.42,95.48,23900.0,74.3548,74.3782,74.3314,74.3782,23900.0
2014-09-19 10:20:00,95.49,95.5,95.3,95.37,22700.0,74.3859,74.3937,74.2379,74.2925,22700.0
2014-09-19 10:25:00,95.36,95.36,95.28,95.28,41600.0,74.2847,74.2847,74.2224,74.2224,41600.0
2014-09-19 10:30:00,95.29,95.33,95.14,95.24,23800.0,74.2301,74.2613,74.1133,74.1912,23800.0
2014-09-19 10:35:00,95.24,95.34,95.24,95.3,18500.0,74.1912,74.2691,74.1912,74.2379,18500.0
2014-09-19 10:40:00,95.31,95.32,95.25,95.25,19000.0,74.2457,74.2535,74.199,74.199,19000.0
2014-09-19 10:45:00,95.28,95.36,95.17,95.17,15500.0,74.2224,74.2847,74.1367,74.1367,15500.0
2014-09-19 10:50:00,95.18,95.36,95.18,95.34,17300.0,74.1445,74.2847,74.1445,74.2691,17300.0
2014-09-19 10:55:00,95.34,95.35,95.21,95.26,18700.0,74.2691,74.2769,74.1678,74.2068,18700.0
2014-09-19 11:00:00,95.26,95.35,95.26,95.33,17400.0,74.2068,74.2769,74.2068,74.2613,17400.0
2014-09-19 11:05:00,95.32,95.32,95.18,95.22,16100.0,74.2535,74.2535,74.1445,74.1756,16100.0
2014-09-19 11:10:00,95.21,95.23,95.12,95.2,14200.0,74.1678,74.1834,74.0977,74.16,14200.0
2014-09-19 11:15:00,95.19,95.32,95.17,95.27,40500.0,74.1522,74.2535,74.1367,74.2146,40500.0
2014-09-19 11:20:00,95.31,95.33,95.28,95.29,11900.0,74.2457,74.2613,74.2224,74.2301,11900.0
2014-09-19 11:25:00,95.28,95.33,95.23,95.31,19200.0,74.2224,74.2613,74.1834,74.2457,19200.0
2014-09-19 11:30:00,95.29,95.31,95.09,95.13,11900.0,74.2301,74.2457,74.0744,74.1055,11900.0
2014-09-19 11:35:00,95.15,95.16,95.05,95.09,12600.0,74.1211,74.1289,74.0432,74.0744,12600.0
2014-09-19 11:40:00,95.11,95.14,95.05,95.05,13700.0,74.0899,74.1133,74.0432,74.0432,13700.0
2014-09-19 11:45:00,95.06,95.08,95.01,95.06,29100.0,74.051,74.0666,74.012,74.051,29100.0
2014-09-19 11:50:00,95.04,95.13,95.04,95.13,11000.0,74.0354,74.1055,74.0354,74.1055,11000.0
2014-09-19 11:55:00,95.12,95.15,95.08,95.12,9500.0,74.0977,74.1211,74.0666,74.0977,9500.0
2014-09-19 12:00:00,95.12,95.13,95.01,95.05,6800.0,74.0977,74.1055,74.012,74.0432,6800.0
2014-09-19 12:05:00,95.05,95.06,94.98,95.02,9400.0,74.0432,74.051,73.9887,74.0198,9400.0
2014-09-19 12:10:00,95.02,95.07,94.99,95.0,7300.0,74.0198,74.0588,73.9965,74.0042,7300.0
2014-09-19 12:15:00,94.99,95.15,94.97,95.1,14500.0,73.9965,74.1211,73.9809,74.0821,14500.0
2014-09-19 12:20:00,95.09,95.11,95.02,95.02,5000.0,74.0744,74.0899,74.0198,74.0198,5000.0
2014-09-19 12:25:00,95.02,95.1,95.02,95.08,6400.0,74.0198,74.0821,74.0198,74.0666,6400.0
2014-09-19 12:30:00,95.06,95.11,95.02,95.08,10400.0,74.051,74.0899,74.0198,74.0666,10400.0
2014-09-19 12:35:00,95.08,95.16,95.08,95.12,9700.0,74.0666,74.1289,74.0666,74.0977,9700.0
2014-09-19 12:40:00,95.12,95.13,95.05,95.07,10000.0,74.0977,74.1055,74.0432,74.0588,10000.0
2014-09-19 12:45:00,95.06,95.09,95.0,95.02,18100.0,74.051,74.0744,74.0042,74.0198,18100.0
2014-09-19 12:50:00,95.0,95.0,94.87,94.88,12500.0,74.0042,74.0042,73.903,73.9108,12500.0
2014-09-19 12:55:00,94.9,94.95,94.86,94.95,7800.0,73.9263,73.9653,73.8952,73.9653,7800.0
2014-09-19 13:00:00,94.96,95.01,94.96,95.01,10700.0,73.9731,74.012,73.9731,74.012,10700.0
2014-09-19 13:05:00,95.02,95.12,95.0,95.1,11300.0,74.0198,74.0977,74.0042,74.0821,11300.0
2014-09-19 13:10:00,95.1,95.1,95.05,95.08,9100.0,74.0821,74.0821,74.0432,74.0666,9100.0
2014-09-19 13:15:00,95.09,95.09,95.05,95.05,10900.0,74.0744,74.0744,74.0432,74.0432,10900.0
2014-09-19 13:20:00,95.06,95.1,95.03,95.05,16100.0,74.051,74.0821,74.0276,74.0432,16100.0
2014-09-19 13:25:00,95.04,95.14,95.04,95.13,10200.0,74.0354,74.1133,74.0354,74.1055,10200.0
2014-09-19 13:30:00,95.12,95.15,95.08,95.11,5700.0,74.0977,74.1211,74.0666,74.0899,5700.0
2014-09-19 13:35:00,95.13,95.21,95.1,95.21,10300.0,74.1055,74.1678,74.0821,74.1678,10300.0
2014-09-19 13:40:00,95.22,95.23,95.18,95.18,7700.0,74.1756,74.1834,74.1445,74.1445,7700.0
2014-09-19 13:45:00,95.18,95.24,95.17,95.22,7900.0,74.1445,74.1912,74.1367,74.1756,7900.0
2014-09-19 13:50:00,95.22,95.26,95.22,95.25,10100.0,74.1756,74.2068,74.1756,74.199,10100.0
2014-09-19 13:55:00,95.25,95.26,95.15,95.18,10200.0,74.199,74.2068,74.1211,74.1445,10200.0
2014-09-19 14:00:00,95.19,95.25,95.19,95.2,6800.0,74.1522,74.199,74.1522,74.16,6800.0
2014-09-19 14:05:00,95.18,95.21,95.12,95.21,7500.0,74.1445,74.1678,74.0977,74.1678,7500.0
2014-09-19 14:10:00,95.21,95.34,95.21,95.31,10900.0,74.1678,74.2691,74.1678,74.2457,10900.0
2014-09-19 14:15:00,95.32,95.37,95.3,95.37,7700.0,74.2535,74.2925,74.2379,74.2925,7700.0
2014-09-19 14:20:00,95.37,95.39,95.34,95.35,9000.0,74.2925,74.308,74.2691,74.2769,9000.0
2014-09-19 14:25:00,95.36,95.38,95.31,95.38,5500.0,74.2847,74.3003,74.2457,74.3003,5500.0
2014-09-19 14:30:00,95.38,95.38,95.28,95.3,12400.0,74.3003,74.3003,74.2224,74.2379,12400.0
2014-09-19 14:35:00,95.31,95.52,95.31,95.5,27400.0,74.2457,74.4093,74.2457,74.3937,27400.0
2014-09-19 14:40:00,95.52,95.54,95.43,95.47,13400.0,74.4093,74.4249,74.3392,74.3704,13400.0
2014-09-19 14:45:00,95.47,95.49,95.43,95.45,9400.0,74.3704,74.3859,74.3392,74.3548,9400.0
2014-09-19 14:50:00,95.45,95.45,95.36,95.37,13400.0,74.3548,74.3548,74.2847,74.2925,13400.0
2014-09-19 14:55:00,95.37,95.4,95.35,95.37,24700.0,74.2925,74.3158,74.2769,74.2925,24700.0
2014-09-19 15:00:00,95.38,95.44,95.38,95.41,13800.0,74.3003,74.347,74.3003,74.3236,13800.0
2014-09-19 15:05:00,95.41,95.43,95.38,95.38,26100.0,74.3236,74.3392,74.3003,74.3003,26100.0
2014-09-19 15:10:00,95.38,95.42,95.36,95.38,26700.0,74.3003,74.3314,74.2847,74.3003,26700.0
2014-09-19 15:15:00,95.39,95.43,95.39,95.42,18500.0,74.308,74.3392,74.308,74.3314,18500.0
2014-09-19 15:20:00,95.41,95.42,95.3,95.3,29500.0,74.3236,74.3314,74.2379,74.2379,29500.0
2014-09-19 15:25:00,95.29,95.31,95.27,95.28,20800.0,74.2301,74.2457,74.2146,74.2224,20800.0
2014-09-19 15:30:00,95.29,95.33,95.26,95.31,40100.0,74.2301,74.2613,74.2068,74.2457,40100.0
2014-09-19 15:35:00,95.31,95.31,95.25,95.25,20000.0,74.2457,74.2457,74.199,74.199,20000.0
2014-09-19 15:40:00,95.25,95.27,95.23,95.27,39100.0,74.199,74.2146,74.1834,74.2146,39100.0
2014-09-19 15:45:00,95.27,95.32,95.23,95.25,61500.0,74.2146,74.2535,74.1834,74.199,61500.0
2014-09-19 15:50:00,95.24,95.34,95.24,95.34,91600.0,74.1912,74.2691,74.1912,74.2691,91600.0
2014-09-19 15:55:00,95.34,95.34,95.14,95.16,139500.0,74.2691,74.2691,74.1133,74.1289,139500.0
2014-09-22 09:30:00,95.11,95.13,94.67,94.72,21700.0,74.0899,74.1055,73.7472,73.7861,21700.0
2014-09-22 09:35:00,94.69,94.92,94.55,94.55,18700.0,73.7628,73.9419,73.6537,73.6537,18700.0
2014-09-22 09:40:00,94.55,94.63,94.34,94.43,53500.0,73.6537,73.716,73.4901,73.5602,53500.0
2014-09-22 09:45:00,94.38,94.53,94.29,94.47,25300.0,73.5213,73.6381,73.4512,73.5914,25300.0
2014-09-22 09:50:00,94.47,94.55,94.36,94.45,27200.0,73.5914,73.6537,73.5057,73.5758,27200.0
2014-09-22 09:55:00,94.45,94.49,94.35,94.41,21400.0,73.5758,73.607,73.4979,73.5446,21400.0
2014-09-22 10:00:00,94.41,94.56,94.41,94.48,22000.0,73.5446,73.6615,73.5446,73.5992,22000.0
2014-09-22 10:05:00,94.49,94.63,94.49,94.63,20500.0,73.607,73.716,73.607,73.716,20500.0
2014-09-22 10:10:00,94.62,94.62,94.47,94.47,7100.0,73.7082,73.7082,73.5914,73.5914,7100.0
2014-09-22 10:15:00,94.49,94.5,94.38,94.5,23200.0,73.607,73.6147,73.5213,73.6147,23200.0
2014-09-22 10:20:00,94.5,94.57,94.45,94.46,11600.0,73.6147,73.6693,73.5758,73.5836,11600.0
2014-09-22 10:25:00,94.48,94.55,94.46,94.52,20500.0,73.5992,73.6537,73.5836,73.6303,20500.0
2014-09-22 10:30:00,94.51,94.56,94.48,94.51,18700.0,73.6225,73.6615,73.5992,73.6225,18700.0
2014-09-22 10:35:00,94.54,94.57,94.46,94.5,22100.0,73.6459,73.6693,73.5836,73.6147,22100.0
2014-09-22 10:40:00,94.46,94.49,94.4,94.45,13300.0,73.5836,73.607,73.5368,73.5758,13300.0
2014-09-22 10:45:00,94.44,94.5,94.43,94.48,32700.0,73.568,73.6147,73.5602,73.5992,32700.0
2014-09-22 10:50:00,94.5,94.55,94.39,94.4,29700.0,73.6147,73.6537,73.5291,73.5368,29700.0
2014-09-22 10:55:00,94.42,94.52,94.38,94.5,33600.0,73.5524,73.6303,73.5213,73.6147,33600.0
2014-09-22 11:00:00,94.49,94.56,94.45,94.53,10500.0,73.607,73.6615,73.5758,73.6381,10500.0
2014-09-22 11:05:00,94.5,94.55,94.5,94.52,7400.0,73.6147,73.6537,73.6147,73.6303,7400.0
2014-09-22 11:10:00,94.52,94.52,94.36,94.37,11500.0,73.6303,73.6303,73.5057,73.5135,11500.0
2014-09-22 11:15:00,94.35,94.37,94.29,94.3,7100.0,73.4979,73.5135,73.4512,73.4589,7100.0
2014-09-22 11:20:00,94.3,94.37,94.26,94.27,12500.0,73.4589,73.5135,73.4278,73.4356,12500.0
2014-09-22 11:25:00,94.25,94.3,94.22,94.23,7600.0,73.42,73.4589,73.3966,73.4044,7600.0
2014-09-22 11:30:00,94.25,94.27,94.21,94.25,16400.0,73.42,73.4356,73.3888,73.42,16400.0
2014-09-22 11:35:00,94.24,94.3,94.11,94.15,12800.0,73.4122,73.4589,73.3109,73.3421,12800.0
2014-09-22 11:40:00,94.17,94.18,94.1,94.11,16100.0,73.3577,73.3655,73.3031,73.3109,16100.0
2014-09-22 11:45:00,94.1,94.12,94.06,94.09,17500.0,73.3031,73.3187,73.272,73.2954,17500.0
2014-09-22 11:50:00,94.09,94.09,94.01,94.05,18600.0,73.2954,73.2954,73.233,73.2642,18600.0
2014-09-22 11:55:00,94.06,94.07,93.91,93.94,31600.0,73.272,73.2798,73.1551,73.1785,31600.0
2014-09-22 12:00:00,93.94,93.99,93.85,93.91,17500.0,73.1785,73.2175,73.1084,73.1551,17500.0
2014-09-22 12:05:00,93.94,94.05,93.94,94.0,13300.0,73.1785,73.2642,73.1785,73.2252,13300.0
2014-09-22 12:10:00,93.99,94.0,93.91,93.92,51100.0,73.2175,73.2252,73.1551,73.1629,51100.0
2014-09-22 12:15:00,93.94,94.05,93.93,94.02,10500.0,73.1785,73.2642,73.1707,73.2408,10500.0
2014-09-22 12:20:00,94.03,94.04,93.99,94.02,12000.0,73.2486,73.2564,73.2175,73.2408,12000.0
2014-09-22 12:25:00,94.02,94.06,93.97,94.0,9800.0,73.2408,73.272,73.2019,73.2252,9800.0
2014-09-22 12:30:00,94.01,94.05,93.98,94.05,15600.0,73.233,73.2642,73.2097,73.2642,15600.0
2014-09-22 12:35:00,94.06,94.07,94.01,94.02,10400.0,73.272,73.2798,73.233,73.2408,10400.0
2014-09-22 12:40:00,94.02,94.15,94.0,94.08,25700.0,73.2408,73.3421,73.2252,73.2876,25700.0
2014-09-22 12:45:00,94.09,94.12,94.02,94.12,9800.0,73.2954,73.3187,73.2408,73.3187,9800.0
2014-09-22 12:50:00,94.13,94.13,94.06,94.09,3900.0,73.3265,73.3265,73.272,73.2954,3900.0
2014-09-22 12:55:00,94.12,94.14,94.04,94.04,3700.0,73.3187,73.3343,73.2564,73.2564,3700.0
2014-09-22 13:00:00,94.04,94.17,94.04,94.11,4700.0,73.2564,73.3577,73.2564,73.3109,4700.0
2014-09-22 13:05:00,94.12,94.23,94.12,94.16,5600.0,73.3187,73.4044,73.3187,73.3499,5600.0
2014-09-22 13:10:00,94.17,94.21,94.11,94.2,8400.0,73.3577,73.3888,73.3109,73.381,8400.0
2014-09-22 13:15:00,94.19,94.23,94.16,94.18,4700.0,73.3733,73.4044,73.3499,73.3655,4700.0
2014-09-22 13:20:00,94.15,94.22,94.14,94.18,5400.0,73.3421,73.3966,73.3343,73.3655,5400.0
2014-09-22 13:25:00,94.18,94.32,94.17,94.3,23500.0,73.3655,73.4745,73.3577,73.4589,23500.0
2014-09-22 13:30:00,94.27,94.3,94.18,94.24,34800.0,73.4356,73.4589,73.3655,73.4122,34800.0
2014-09-22 13:35:00,94.21,94.24,94.17,94.21,8900.0,73.3888,73.4122,73.3577,73.3888,8900.0
2014-09-22 13:40:00,94.2,94.23,94.18,94.18,2800.0,73.381,73.4044,73.3655,73.3655,2800.0
2014-09-22 13:45:00,94.21,94.27,94.21,94.25,23600.0,73.3888,73.4356,73.3888,73.42,23600.0
2014-09-22 13:50:00,94.24,94.3,94.2,94.27,13400.0,73.4122,73.4589,73.381,73.4356,13400.0
2014-09-22 13:55:00,94.26,94.26,94.2,94.2,4000.0,73.4278,73.4278,73.381,73.381,4000.0
2014-09-22 14:00:00,94.22,94.29,94.18,94.24,6800.0,73.3966,73.4512,73.3655,73.4122,6800.0
2014-09-22 14:05:00,94.25,94.29,94.17,94.21,8500.0,73.42,73.4512,73.3577,73.3888,8500.0
2014-09-22 14:10:00,94.23,94.28,94.21,94.26,8600.0,73.4044,73.4434,73.3888,73.4278,8600.0
2014-09-22 14:15:00,94.25,94.28,94.21,94.26,7700.0,73.42,73.4434,73.3888,73.4278,7700.0
2014-09-22 14:20:00,94.26,94.29,94.21,94.22,6400.0,73.4278,73.4512,73.3888,73.3966,6400.0
2014-09-22 14:25:00,94.19,94.23,94.13,94.21,21100.0,73.3733,73.4044,73.3265,73.3888,21100.0
2014-09-22 14:30:00,94.21,94.3,94.2,94.25,9000.0,73.3888,73.4589,73.381,73.42,9000.0
2014-09-22 14:35:00,94.24,94.32,94.24,94.29,4700.0,73.4122,73.4745,73.4122,73.4512,4700.0
2014-09-22 14:40:00,94.27,94.35,94.26,94.35,8900.0,73.4356,73.4979,73.4278,73.4979,8900.0
2014-09-22 14:45:00,94.34,94.41,94.29,94.31,40500.0,73.4901,73.5446,73.4512,73.4667,40500.0
2014-09-22 14:50:00,94.31,94.41,94.3,94.37,20800.0,73.4667,73.5446,73.4589,73.5135,20800.0
2014-09-22 14:55:00,94.35,94.41,94.35,94.37,7800.0,73.4979,73.5446,73.4979,73.5135,7800.0
2014-09-22 15:00:00,94.38,94.39,94.3,94.32,27900.0,73.5213,73.5291,73.4589,73.4745,27900.0
2014-09-22 15:05:00,94.31,94.32,94.3,94.3,20300.0,73.4667,73.4745,73.4589,73.4589,20300.0
2014-09-22 15:10:00,94.3,94.33,94.27,94.31,28800.0,73.4589,73.4823,73.4356,73.4667,28800.0
2014-09-22 15:15:00,94.31,94.32,94.23,94.31,14100.0,73.4667,73.4745,73.4044,73.4667,14100.0
2014-09-22 15:20:00,94.31,94.38,94.3,94.33,12300.0,73.4667,73.5213,73.4589,73.4823,12300.0
2014-09-22 15:25:00,94.32,94.33,94.26,94.28,11000.0,73.4745,73.4823,73.4278,73.4434,11000.0
2014-09-22 15:30:00,94.28,94.31,94.22,94.29,9200.0,73.4434,73.4667,73.3966,73.4512,9200.0
2014-09-22 15:35:00,94.31,94.31,94.21,94.26,19400.0,73.4667,73.4667,73.3888,73.4278,19400.0
2014-09-22 15:40:00,94.25,94.45,94.25,94.43,22600.0,73.42,73.5758,73.42,73.5602,22600.0
2014-09-22 15:45:00,94.43,94.45,94.4,94.45,24300.0,73.5602,73.5758,73.5368,73.5758,24300.0
2014-09-22 15:50:00,94.44,94.45,94.35,94.41,83900.0,73.568,73.5758,73.4979,73.5446,83900.0
2014-09-22 15:55:00,94.39,94.41,94.29,94.31,102200.0,73.5291,73.5446,73.4512,73.4667,102200.0
2014-09-23 09:30:00,94.33,94.49,94.17,94.36,36000.0,73.4823,73.607,73.3577,73.5057,36000.0
2014-09-23 09:35:00,94.41,94.69,94.37,94.63,18500.0,73.5446,73.7628,73.5135,73.716,18500.0
2014-09-23 09:40:00,94.67,94.77,94.67,94.74,15300.0,73.7472,73.8251,73.7472,73.8017,15300.0
2014-09-23 09:45:00,94.73,94.78,94.62,94.78,16400.0,73.7939,73.8329,73.7082,73.8329,16400.0
2014-09-23 09:50:00,94.79,94.92,94.79,94.88,15600.0,73.8407,73.9419,73.8407,73.9108,15600.0
2014-09-23 09:55:00,94.87,94.9,94.73,94.73,37100.0,73.903,73.9263,73.7939,73.7939,37100.0
2014-09-23 10:00:00,94.75,94.79,94.7,94.7,34000.0,73.8095,73.8407,73.7705,73.7705,34000.0
2014-09-23 10:05:00,94.69,94.7,94.59,94.65,10500.0,73.7628,73.7705,73.6849,73.7316,10500.0
2014-09-23 10:10:00,94.67,94.68,94.58,94.65,12000.0,73.7472,73.755,73.6771,73.7316,12000.0
2014-09-23 10:15:00,94.65,94.78,94.64,94.75,15300.0,73.7316,73.8329,73.7238,73.8095,15300.0
2014-09-23 10:20:00,94.76,94.87,94.74,94.75,15400.0,73.8173,73.903,73.8017,73.8095,15400.0
2014-09-23 10:25:00,94.72,94.74,94.65,94.67,6400.0,73.7861,73.8017,73.7316,73.7472,6400.0
2014-09-23 10:30:00,94.68,94.73,94.64,94.65,19200.0,73.755,73.7939,73.7238,73.7316,19200.0
2014-09-23 10:35:00,94.62,94.68,94.6,94.6,7300.0,73.7082,73.755,73.6926,73.6926,7300.0
2014-09-23 10:40:00,94.64,94.66,94.59,94.64,7400.0,73.7238,73.7394,73.6849,73.7238,7400.0
2014-09-23 10:45:00,94.65,94.66,94.56,94.64,7000.0,73.7316,73.7394,73.6615,73.7238,7000.0
2014-09-23 10:50:00,94.63,94.67,94.58,94.6,6200.0,73.716,73.7472,73.6771,73.6926,6200.0
2014-09-23 10:55:00,94.61,94.61,94.51,94.58,5200.0,73.7004,73.7004,73.6225,73.6771,5200.0
2014-09-23 11:00:00,94.56,94.62,94.51,94.53,7800.0,73.6615,73.7082,73.6225,73.6381,7800.0
2014-09-23 11:05:00,94.52,94.55,94.44,94.48,6600.0,73.6303,73.6537,73.568,73.5992,6600.0
2014-09-23 11:10:00,94.5,94.5,94.35,94.44,5800.0,73.6147,73.6147,73.4979,73.568,5800.0
2014-09-23 11:15:00,94.44,94.49,94.38,94.4,6700.0,73.568,73.607,73.5213,73.5368,6700.0
2014-09-23 11:20:00,94.4,94.53,94.39,94.45,6700.0,73.5368,73.6381,73.5291,73.5758,6700.0
2014-09-23 11:25:00,94.42,94.45,94.42,94.42,8100.0,73.5524,73.5758,73.5524,73.5524,8100.0
2014-09-23 11:30:00,94.43,94.49,94.43,94.48,4000.0,73.5602,73.607,73.5602,73.5992,4000.0
2014-09-23 11:35:00,94.48,94.64,94.48,94.59,8600.0,73.5992,73.7238,73.5992,73.6849,8600.0
2014-09-23 11:40:00,94.58,94.62,94.53,94.61,13600.0,73.6771,73.7082,73.6381,73.7004,13600.0
2014-09-23 11:45:00,94.61,94.62,94.51,94.52,8400.0,73.7004,73.7082,73.6225,73.6303,8400.0
2014-09-23 11:50:00,94.51,94.59,94.51,94.56,5900.0,73.6225,73.6849,73.6225,73.6615,5900.0
2014-09-23 11:55:00,94.54,94.54,94.46,94.48,6000.0,73.6459,73.6459,73.5836,73.5992,6000.0
2014-09-23 12:00:00,94.49,94.56,94.45,94.51,7700.0,73.607,73.6615,73.5758,73.6225,7700.0
2014-09-23 12:05:00,94.53,94.53,94.43,94.43,2600.0,73.6381,73.6381,73.5602,73.5602,2600.0
2014-09-23 12:10:00,94.4,94.45,94.36,94.38,8900.0,73.5368,73.5758,73.5057,73.5213,8900.0
2014-09-23 12:15:00,94.38,94.41,94.34,94.35,6300.0,73.5213,73.5446,73.4901,73.4979,6300.0
2014-09-23 12:20:00,94.36,94.38,94.29,94.32,5800.0,73.5057,73.5213,73.4512,73.4745,5800.0
2014-09-23 12:25:00,94.32,94.32,94.27,94.31,13200.0,73.4745,73.4745,73.4356,73.4667,13200.0
2014-09-23 12:30:00,94.29,94.32,94.26,94.32,5800.0,73.4512,73.4745,73.4278,73.4745,5800.0
2014-09-23 12:35:00,94.29,94.36,94.29,94.32,6900.0,73.4512,73.5057,73.4512,73.4745,6900.0
2014-09-23 12:40:00,94.31,94.4,94.31,94.35,4200.0,73.4667,73.5368,73.4667,73.4979,4200.0
2014-09-23 12:45:00,94.34,94.36,94.27,94.29,6300.0,73.4901,73.5057,73.4356,73.4512,6300.0
2014-09-23 12:50:00,94.26,94.32,94.26,94.3,6400.0,73.4278,73.4745,73.4278,73.4589,6400.0
2014-09-23 12:55:00,94.3,94.3,94.27,94.27,10300.0,73.4589,73.4589,73.4356,73.4356,10300.0
2014-09-23 13:00:00,94.26,94.28,94.23,94.28,6900.0,73.4278,73.4434,73.4044,73.4434,6900.0
2014-09-23 13:05:00,94.27,94.27,94.13,94.16,12300.0,73.4356,73.4356,73.3265,73.3499,12300.0
2014-09-23 13:10:00,94.16,94.27,94.15,94.24,18500.0,73.3499,73.4356,73.3421,73.4122,18500.0
2014-09-23 13:15:00,94.23,94.23,94.15,94.17,7000.0,73.4044,73.4044,73.3421,73.3577,7000.0
2014-09-23 13:20:00,94.18,94.24,94.16,94.21,26200.0,73.3655,73.4122,73.3499,73.3888,26200.0
2014-09-23 13:25:00,94.22,94.3,94.22,94.25,8200.0,73.3966,73.4589,73.3966,73.42,8200.0
2014-09-23 13:30:00,94.26,94.48,94.26,94.41,11300.0,73.4278,73.5992,73.4278,73.5446,11300.0
2014-09-23 13:35:00,94.41,94.48,94.41,94.48,9600.0,73.5446,73.5992,73.5446,73.5992,9600.0
2014-09-23 13:40:00,94.48,94.49,94.38,94.4,17200.0,73.5992,73.607,73.5213,73.5368,17200.0
2014-09-23 13:45:00,94.39,94.42,94.33,94.33,10700.0,73.5291,73.5524,73.4823,73.4823,10700.0
2014-09-23 13:50:00,94.34,94.35,94.3,94.31,8600.0,73.4901,73.4979,73.4589,73.4667,8600.0
2014-09-23 13:55:00,94.29,94.31,94.24,94.25,10300.0,73.4512,73.4667,73.4122,73.42,10300.0
2014-09-23 14:00:00,94.26,94.3,94.17,94.27,7300.0,73.4278,73.4589,73.3577,73.4356,7300.0
2014-09-23 14:05:00,94.27,94.27,94.17,94.2,8700.0,73.4356,73.4356,73.3577,73.381,8700.0
2014-09-23 14:10:00,94.16,94.22,94.16,94.2,6900.0,73.3499,73.3966,73.3499,73.381,6900.0
2014-09-23 14:15:00,94.21,94.23,94.17,94.18,11200.0,73.3888,73.4044,73.3577,73.3655,11200.0
2014-09-23 14:20:00,94.15,94.18,94.04,94.05,8200.0,73.3421,73.3655,73.2564,73.2642,8200.0
2014-09-23 14:25:00,94.06,94.16,94.05,94.16,5600.0,73.272,73.3499,73.2642,73.3499,5600.0
2014-09-23 14:30:00,94.15,94.19,94.12,94.12,7900.0,73.3421,73.3733,73.3187,73.3187,7900.0
2014-09-23 14:35:00,94.12,94.16,94.08,94.1,6100.0,73.3187,73.3499,73.2876,73.3031,6100.0
2014-09-23 14:40:00,94.08,94.1,94.05,94.08,8400.0,73.2876,73.3031,73.2642,73.2876,8400.0
2014-09-23 14:45:00,94.08,94.14,94.07,94.12,5800.0,73.2876,73.3343,73.2798,73.3187,5800.0
2014-09-23 14:50:00,94.13,94.18,94.12,94.15,5500.0,73.3265,73.3655,73.3187,73.3421,5500.0
2014-09-23 14:55:00,94.15,94.3,94.14,94.3,12800.0,73.3421,73.4589,73.3343,73.4589,12800.0
2014-09-23 15:00:00,94.26,94.34,94.26,94.26,14800.0,73.4278,73.4901,73.4278,73.4278,14800.0
2014-09-23 15:05:00,94.26,94.26,94.14,94.16,21100.0,73.4278,73.4278,73.3343,73.3499,21100.0
2014-09-23 15:10:00,94.16,94.27,94.16,94.25,6100.0,73.3499,73.4356,73.3499,73.42,6100.0
2014-09-23 15:15:00,94.28,94.31,94.23,94.23,7100.0,73.4434,73.4667,73.4044,73.4044,7100.0
2014-09-23 15:20:00,94.22,94.32,94.2,94.27,9900.0,73.3966,73.4745,73.381,73.4356,9900.0
2014-09-23 15:25:00,94.27,94.37,94.27,94.34,13000.0,73.4356,73.5135,73.4356,73.4901,13000.0
2014-09-23 15:30:00,94.36,94.37,94.22,94.28,16500.0,73.5057,73.5135,73.3966,73.4434,16500.0
2014-09-23 15:35:00,94.28,94.37,94.27,94.34,13600.0,73.4434,73.5135,73.4356,73.4901,13600.0
2014-09-23 15:40:00,94.34,94.36,94.29,94.31,16700.0,73.4901,73.5057,73.4512,73.4667,16700.0
2014-09-23 15:45:00,94.33,94.34,94.15,94.15,20300.0,73.4823,73.4901,73.3421,73.3421,20300.0
2014-09-23 15:50:00,94.14,94.17,94.02,94.06,43000.0,73.3343,73.3577,73.2408,73.272,43000.0
2014-09-23 15:55:00,94.06,94.07,93.91,93.93,75800.0,73.272,73.2798,73.1551,73.1707,75800.0
2014-09-24 09:30:00,94.0,94.41,93.88,94.41,19100.0,73.2252,73.5446,73.1318,73.5446,19100.0
2014-09-24 09:35:00,94.41,94.41,94.24,94.27,11700.0,73.5446,73.5446,73.4122,73.4356,11700.0
2014-09-24 09:40:00,94.25,94.27,93.97,94.04,10800.0,73.42,73.4356,73.2019,73.2564,10800.0
2014-09-24 09:45:00,94.04,94.06,93.8,93.81,16500.0,73.2564,73.272,73.0695,73.0772,16500.0
2014-09-24 09:50:00,93.8,94.02,93.8,93.86,14000.0,73.0695,73.2408,73.0695,73.1162,14000.0
2014-09-24 09:55:00,93.84,93.89,93.65,93.65,15500.0,73.1006,73.1396,72.9526,72.9526,15500.0
2014-09-24 10:00:00,93.68,93.95,93.68,93.95,8900.0,72.976,73.1863,72.976,73.1863,8900.0
2014-09-24 10:05:00,93.96,94.04,93.91,94.01,16700.0,73.1941,73.2564,73.1551,73.233,16700.0
2014-09-24 10:10:00,94.01,94.26,93.96,94.2,21000.0,73.233,73.4278,73.1941,73.381,21000.0
2014-09-24 10:15:00,94.21,94.21,94.1,94.1,8000.0,73.3888,73.3888,73.3031,73.3031,8000.0
2014-09-24 10:20:00,94.07,94.09,93.97,94.0,17100.0,73.2798,73.2954,73.2019,73.2252,17100.0
2014-09-24 10:25:00,94.0,94.06,93.93,93.93,14300.0,73.2252,73.272,73.1707,73.1707,14300.0
2014-09-24 10:30:00,93.94,94.01,93.9,94.01,10600.0,73.1785,73.233,73.1473,73.233,10600.0
2014-09-24 10:35:00,94.01,94.13,93.98,94.12,8800.0,73.233,73.3265,73.2097,73.3187,8800.0
2014-09-24 10:40:00,94.12,94.24,94.12,94.23,14200.0,73.3187,73.4122,73.3187,73.4044,14200.0
2014-09-24 10:45:00,94.25,94.3,94.17,94.3,13700.0,73.42,73.4589,73.3577,73.4589,13700.0
2014-09-24 10:50:00,94.27,94.35,94.2,94.3,15100.0,73.4356,73.4979,73.381,73.4589,15100.0
2014-09-24 10:55:00,94.3,94.37,94.26,94.37,9400.0,73.4589,73.5135,73.4278,73.5135,9400.0
2014-09-24 11:00:00,94.39,94.44,94.33,94.43,11500.0,73.5291,73.568,73.4823,73.5602,11500.0
2014-09-24 11:05:00,94.43,94.49,94.39,94.48,19200.0,73.5602,73.607,73.5291,73.5992,19200.0
2014-09-24 11:10:00,94.51,94.57,94.47,94.53,10900.0,73.6225,73.6693,73.5914,73.6381,10900.0
2014-09-24 11:15:00,94.54,94.57,94.51,94.53,6900.0,73.6459,73.6693,73.6225,73.6381,6900.0
2014-09-24 11:20:00,94.53,94.71,94.53,94.71,8700.0,73.6381,73.7783,73.6381,73.7783,8700.0
2014-09-24 11:25:00,94.72,94.9,94.64,94.89,15300.0,73.7861,73.9263,73.7238,73.9186,15300.0
2014-09-24 11:30:00,94.88,94.9,94.83,94.83,6700.0,73.9108,73.9263,73.8718,73.8718,6700.0
2014-09-24 11:35:00,94.85,94.96,94.83,94.95,12200.0,73.8874,73.9731,73.8718,73.9653,12200.0
2014-09-24 11:40:00,94.96,94.96,94.87,94.87,10500.0,73.9731,73.9731,73.903,73.903,10500.0
2014-09-24 11:45:00,94.88,94.91,94.84,94.84,6000.0,73.9108,73.9341,73.8796,73.8796,6000.0
2014-09-24 11:50:00,94.82,94.85,94.76,94.8,8500.0,73.864,73.8874,73.8173,73.8484,8500.0
2014-09-24 11:55:00,94.81,94.82,94.75,94.8,8400.0,73.8562,73.864,73.8095,73.8484,8400.0
2014-09-24 12:00:00,94.8,94.87,94.78,94.79,9700.0,73.8484,73.903,73.8329,73.8407,9700.0
2014-09-24 12:05:00,94.79,94.79,94.7,94.7,3300.0,73.8407,73.8407,73.7705,73.7705,3300.0
2014-09-24 12:10:00,94.7,94.7,94.68,94.7,5200.0,73.7705,73.7705,73.755,73.7705,5200.0
2014-09-24 12:15:00,94.69,94.71,94.61,94.62,12300.0,73.7628,73.7783,73.7004,73.7082,12300.0
2014-09-24 12:20:00,94.62,94.62,94.51,94.55,18300.0,73.7082,73.7082,73.6225,73.6537,18300.0
2014-09-24 12:25:00,94.55,94.62,94.53,94.59,17800.0,73.6537,73.7082,73.6381,73.6849,17800.0
2014-09-24 12:30:00,94.59,94.63,94.59,94.61,3000.0,73.6849,73.716,73.6849,73.7004,3000.0
2014-09-24 12:35:00,94.62,94.64,94.58,94.58,3900.0,73.7082,73.7238,73.6771,73.6771,3900.0
2014-09-24 12:40:00,94.58,94.65,94.57,94.63,3600.0,73.6771,73.7316,73.6693,73.716,3600.0
2014-09-24 12:45:00,94.65,94.66,94.59,94.59,3400.0,73.7316,73.7394,73.6849,73.6849,3400.0
2014-09-24 12:50:00,94.59,94.6,94.54,94.55,5100.0,73.6849,73.6926,73.6459,73.6537,5100.0
2014-09-24 12:55:00,94.57,94.62,94.55,94.62,5000.0,73.6693,73.7082,73.6537,73.7082,5000.0
2014-09-24 13:00:00,94.64,94.69,94.64,94.69,4600.0,73.7238,73.7628,73.7238,73.7628,4600.0
2014-09-24 13:05:00,94.69,94.69,94.58,94.62,5500.0,73.7628,73.7628,73.6771,73.7082,5500.0
2014-09-24 13:10:00,94.59,94.64,94.59,94.64,2200.0,73.6849,73.7238,73.6849,73.7238,2200.0
2014-09-24 13:15:00,94.63,94.63,94.57,94.62,5800.0,73.716,73.716,73.6693,73.7082,5800.0
2014-09-24 13:20:00,94.62,94.62,94.56,94.59,6600.0,73.7082,73.7082,73.6615,73.6849,6600.0
2014-09-24 13:25:00,94.57,94.57,94.53,94.54,2000.0,73.6693,73.6693,73.6381,73.6459,2000.0
2014-09-24 13:30:00,94.57,94.66,94.57,94.65,6900.0,73.6693,73.7394,73.6693,73.7316,6900.0
2014-09-24 13:35:00,94.64,94.68,94.64,94.68,2000.0,73.7238,73.755,73.7238,73.755,2000.0
2014-09-24 13:40:00,94.69,94.72,94.66,94.7,5000.0,73.7628,73.7861,73.7394,73.7705,5000.0
2014-09-24 13:45:00,94.71,94.71,94.61,94.64,6700.0,73.7783,73.7783,73.7004,73.7238,6700.0
2014-09-24 13:50:00,94.67,94.71,94.66,94.66,3500.0,73.7472,73.7783,73.7394,73.7394,3500.0
2014-09-24 13:55:00,94.62,94.64,94.58,94.6,4900.0,73.7082,73.7238,73.6771,73.6926,4900.0
2014-09-24 14:00:00,94.59,94.6,94.52,94.56,8300.0,73.6849,73.6926,73.6303,73.6615,8300.0
2014-09-24 14:05:00,94.55,94.58,94.51,94.52,6300.0,73.6537,73.6771,73.6225,73.6303,6300.0
2014-09-24 14:10:00,94.52,94.52,94.44,94.49,8000.0,73.6303,73.6303,73.568,73.607,8000.0
2014-09-24 14:15:00,94.49,94.52,94.43,94.49,9000.0,73.607,73.6303,73.5602,73.607,9000.0
2014-09-24 14:20:00,94.5,94.52,94.42,94.42,8300.0,73.6147,73.6303,73.5524,73.5524,8300.0
2014-09-24 14:25:00,94.42,94.58,94.42,94.54,20100.0,73.5524,73.6771,73.5524,73.6459,20100.0
2014-09-24 14:30:00,94.53,94.58,94.51,94.54,8000.0,73.6381,73.6771,73.6225,73.6459,8000.0
2014-09-24 14:35:00,94.57,94.57,94.47,94.47,6700.0,73.6693,73.6693,73.5914,73.5914,6700.0
2014-09-24 14:40:00,94.47,94.51,94.47,94.5,5200.0,73.5914,73.6225,73.5914,73.6147,5200.0
2014-09-24 14:45:00,94.49,94.59,94.48,94.57,6100.0,73.607,73.6849,73.5992,73.6693,6100.0
2014-09-24 14:50:00,94.58,94.64,94.57,94.62,7500.0,73.6771,73.7238,73.6693,73.7082,7500.0
2014-09-24 14:55:00,94.6,94.6,94.55,94.55,4900.0,73.6926,73.6926,73.6537,73.6537,4900.0
2014-09-24 15:00:00,94.56,94.6,94.51,94.59,11900.0,73.6615,73.6926,73.6225,73.6849,11900.0
2014-09-24 15:05:00,94.58,94.64,94.57,94.59,9300.0,73.6771,73.7238,73.6693,73.6849,9300.0
2014-09-24 15:10:00,94.6,94.64,94.54,94.55,19300.0,73.6926,73.7238,73.6459,73.6537,19300.0
2014-09-24 15:15:00,94.57,94.59,94.52,94.53,17700.0,73.6693,73.6849,73.6303,73.6381,17700.0
2014-09-24 15:20:00,94.53,94.55,94.47,94.48,22200.0,73.6381,73.6537,73.5914,73.5992,22200.0
2014-09-24 15:25:00,94.47,94.52,94.47,94.5,22000.0,73.5914,73.6303,73.5914,73.6147,22000.0
2014-09-24 15:30:00,94.5,94.5,94.4,94.41,18600.0,73.6147,73.6147,73.5368,73.5446,18600.0
2014-09-24 15:35:00,94.41,94.43,94.33,94.34,61800.0,73.5446,73.5602,73.4823,73.4901,61800.0
2014-09-24 15:40:00,94.33,94.37,94.3,94.3,13700.0,73.4823,73.5135,73.4589,73.4589,13700.0
2014-09-24 15:45:00,94.29,94.29,94.23,94.25,28300.0,73.4512,73.4512,73.4044,73.42,28300.0
2014-09-24 15:50:00,94.26,94.29,94.21,94.23,32500.0,73.4278,73.4512,73.3888,73.4044,32500.0
2014-09-24 15:55:00,94.22,94.31,94.18,94.2,108100.0,73.3966,73.4667,73.3655,73.381,108100.0
2014-09-25 09:30:00,93.83,94.16,93.56,93.7,41200.0,73.0928,73.3499,72.8825,72.9916,41200.0
2014-09-25 09:35:00,93.74,94.13,93.68,94.12,17300.0,73.0227,73.3265,72.976,73.3187,17300.0
2014-09-25 09:40:00,94.11,94.11,93.81,93.81,14100.0,73.3109,73.3109,73.0772,73.0772,14100.0
2014-09-25 09:45:00,93.84,93.9,93.7,93.79,12100.0,73.1006,73.1473,72.9916,73.0617,12100.0
2014-09-25 09:50:00,93.85,93.85,93.7,93.7,12000.0,73.1084,73.1084,72.9916,72.9916,12000.0
2014-09-25 09:55:00,93.83,93.83,93.59,93.62,21300.0,73.0928,73.0928,72.9059,72.9292,21300.0
2014-09-25 10:00:00,93.59,93.67,93.52,93.52,21200.0,72.9059,72.9682,72.8513,72.8513,21200.0
2014-09-25 10:05:00,93.6,93.82,93.6,93.71,8400.0,72.9137,73.085,72.9137,72.9993,8400.0
2014-09-25 10:10:00,93.72,93.72,93.54,93.69,13100.0,73.0071,73.0071,72.8669,72.9838,13100.0
2014-09-25 10:15:00,93.68,93.69,93.56,93.69,7700.0,72.976,72.9838,72.8825,72.9838,7700.0
2014-09-25 10:20:00,93.67,93.71,93.42,93.51,23000.0,72.9682,72.9993,72.7734,72.8435,23000.0
2014-09-25 10:25:00,93.5,93.58,93.49,93.54,9800.0,72.8358,72.8981,72.828,72.8669,9800.0
2014-09-25 10:30:00,93.53,93.54,93.36,93.39,13100.0,72.8591,72.8669,72.7267,72.7501,13100.0
2014-09-25 10:35:00,93.41,93.45,93.29,93.29,29500.0,72.7656,72.7968,72.6722,72.6722,29500.0
2014-09-25 10:40:00,93.3,93.36,93.19,93.28,21000.0,72.68,72.7267,72.5943,72.6644,21000.0
2014-09-25 10:45:00,93.23,93.27,93.09,93.23,14100.0,72.6254,72.6566,72.5164,72.6254,14100.0
2014-09-25 10:50:00,93.26,93.35,93.26,93.27,6300.0,72.6488,72.7189,72.6488,72.6566,6300.0
2014-09-25 10:55:00,93.31,93.33,93.24,93.3,32000.0,72.6877,72.7033,72.6332,72.68,32000.0
2014-09-25 11:00:00,93.26,93.27,93.15,93.17,28500.0,72.6488,72.6566,72.5631,72.5787,28500.0
2014-09-25 11:05:00,93.18,93.26,93.04,93.26,23700.0,72.5865,72.6488,72.4774,72.6488,23700.0
2014-09-25 11:10:00,93.23,93.28,93.15,93.23,14500.0,72.6254,72.6644,72.5631,72.6254,14500.0
2014-09-25 11:15:00,93.23,93.29,93.18,93.23,14800.0,72.6254,72.6722,72.5865,72.6254,14800.0
2014-09-25 11:20:00,93.21,93.31,93.19,93.31,13500.0,72.6098,72.6877,72.5943,72.6877,13500.0
2014-09-25 11:25:00,93.3,93.35,93.26,93.35,10100.0,72.68,72.7189,72.6488,72.7189,10100.0
2014-09-25 11:30:00,93.37,93.37,93.2,93.27,26600.0,72.7345,72.7345,72.6021,72.6566,26600.0
2014-09-25 11:35:00,93.26,93.29,93.23,93.27,6800.0,72.6488,72.6722,72.6254,72.6566,6800.0
2014-09-25 11:40:00,93.25,93.25,93.08,93.1,15600.0,72.641,72.641,72.5086,72.5242,15600.0
2014-09-25 11:45:00,93.11,93.16,93.07,93.11,8300.0,72.5319,72.5709,72.5008,72.5319,8300.0
2014-09-25 11:50:00,93.06,93.23,93.06,93.17,9200.0,72.493,72.6254,72.493,72.5787,9200.0
2014-09-25 11:55:00,93.2,93.25,93.17,93.24,16100.0,72.6021,72.641,72.5787,72.6332,16100.0
2014-09-25 12:00:00,93.27,93.34,93.25,93.34,7200.0,72.6566,72.7111,72.641,72.7111,7200.0
2014-09-25 12:05:00,93.31,93.34,93.23,93.27,14200.0,72.6877,72.7111,72.6254,72.6566,14200.0
2014-09-25 12:10:00,93.28,93.29,93.24,93.24,5600.0,72.6644,72.6722,72.6332,72.6332,5600.0
2014-09-25 12:15:00,93.2,93.25,93.19,93.2,4300.0,72.6021,72.641,72.5943,72.6021,4300.0
2014-09-25 12:20:00,93.22,93.22,93.1,93.15,11000.0,72.6176,72.6176,72.5242,72.5631,11000.0
2014-09-25 12:25:00,93.13,93.13,93.02,93.05,21400.0,72.5475,72.5475,72.4618,72.4852,21400.0
2014-09-25 12:30:00,93.03,93.14,93.02,93.08,9700.0,72.4696,72.5553,72.4618,72.5086,9700.0
2014-09-25 12:35:00,93.07,93.25,93.07,93.22,10900.0,72.5008,72.641,72.5008,72.6176,10900.0
2014-09-25 12:40:00,93.22,93.23,93.17,93.18,4200.0,72.6176,72.6254,72.5787,72.5865,4200.0
2014-09-25 12:45:00,93.17,93.19,93.04,93.11,22500.0,72.5787,72.5943,72.4774,72.5319,22500.0
2014-09-25 12:50:00,93.13,93.17,93.05,93.15,8000.0,72.5475,72.5787,72.4852,72.5631,8000.0
2014-09-25 12:55:00,93.13,93.23,93.12,93.22,43800.0,72.5475,72.6254,72.5397,72.6176,43800.0
2014-09-25 13:00:00,93.22,93.25,93.16,93.16,8100.0,72.6176,72.641,72.5709,72.5709,8100.0
2014-09-25 13:05:00,93.14,93.27,93.14,93.22,18100.0,72.5553,72.6566,72.5553,72.6176,18100.0
2014-09-25 13:10:00,93.22,93.33,93.22,93.3,8600.0,72.6176,72.7033,72.6176,72.68,8600.0
2014-09-25 13:15:00,93.28,93.43,93.26,93.39,16200.0,72.6644,72.7812,72.6488,72.7501,16200.0
2014-09-25 13:20:00,93.39,93.4,93.31,93.31,4700.0,72.7501,72.7579,72.6877,72.6877,4700.0
2014-09-25 13:25:00,93.32,93.34,93.29,93.34,6400.0,72.6955,72.7111,72.6722,72.7111,6400.0
2014-09-25 13:30:00,93.34,93.35,93.28,93.28,7800.0,72.7111,72.7189,72.6644,72.6644,7800.0
2014-09-25 13:35:00,93.3,93.3,93.24,93.25,5000.0,72.68,72.68,72.6332,72.641,5000.0
2014-09-25 13:40:00,93.25,93.28,93.22,93.24,11600.0,72.641,72.6644,72.6176,72.6332,11600.0
2014-09-25 13:45:00,93.23,93.23,93.11,93.15,7200.0,72.6254,72.6254,72.5319,72.5631,7200.0
2014-09-25 13:50:00,93.16,93.2,93.05,93.07,7200.0,72.5709,72.6021,72.4852,72.5008,7200.0
2014-09-25 13:55:00,93.09,93.16,93.06,93.16,9500.0,72.5164,72.5709,72.493,72.5709,9500.0
2014-09-25 14:00:00,93.16,93.16,93.09,93.13,8600.0,72.5709,72.5709,72.5164,72.5475,8600.0
2014-09-25 14:05:00,93.13,93.21,93.12,93.16,10000.0,72.5475,72.6098,72.5397,72.5709,10000.0
2014-09-25 14:10:00,93.17,93.22,93.17,93.2,8700.0,72.5787,72.6176,72.5787,72.6021,8700.0
2014-09-25 14:15:00,93.2,93.21,93.14,93.19,14300.0,72.6021,72.6098,72.5553,72.5943,14300.0
2014-09-25 14:20:00,93.2,93.29,93.2,93.25,7400.0,72.6021,72.6722,72.6021,72.641,7400.0
2014-09-25 14:25:00,93.23,93.26,93.19,93.24,6100.0,72.6254,72.6488,72.5943,72.6332,6100.0
2014-09-25 14:30:00,93.25,93.26,93.21,93.23,6400.0,72.641,72.6488,72.6098,72.6254,6400.0
2014-09-25 14:35:00,93.23,93.29,93.23,93.29,5900.0,72.6254,72.6722,72.6254,72.6722,5900.0
2014-09-25 14:40:00,93.29,93.31,93.28,93.29,6700.0,72.6722,72.6877,72.6644,72.6722,6700.0
2014-09-25 14:45:00,93.3,93.42,93.3,93.39,11300.0,72.68,72.7734,72.68,72.7501,11300.0
2014-09-25 14:50:00,93.4,93.42,93.36,93.39,5900.0,72.7579,72.7734,72.7267,72.7501,5900.0
2014-09-25 14:55:00,93.38,93.38,93.31,93.32,6200.0,72.7423,72.7423,72.6877,72.6955,6200.0
2014-09-25 15:00:00,93.33,93.34,93.22,93.27,12700.0,72.7033,72.7111,72.6176,72.6566,12700.0
2014-09-25 15:05:00,93.27,93.4,93.27,93.35,8000.0,72.6566,72.7579,72.6566,72.7189,8000.0
2014-09-25 15:10:00,93.35,93.36,93.28,93.28,10300.0,72.7189,72.7267,72.6644,72.6644,10300.0
2014-09-25 15:15:00,93.28,93.37,93.28,93.34,12300.0,72.6644,72.7345,72.6644,72.7111,12300.0
2014-09-25 15:20:00,93.34,93.36,93.28,93.33,18200.0,72.7111,72.7267,72.6644,72.7033,18200.0
2014-09-25 15:25:00,93.34,93.35,93.28,93.33,18900.0,72.7111,72.7189,72.6644,72.7033,18900.0
2014-09-25 15:30:00,93.34,93.39,93.29,93.34,25100.0,72.7111,72.7501,72.6722,72.7111,25100.0
2014-09-25 15:35:00,93.35,93.43,93.31,93.43,14800.0,72.7189,72.7812,72.6877,72.7812,14800.0
2014-09-25 15:40:00,93.42,93.51,93.4,93.49,11300.0,72.7734,72.8435,72.7579,72.828,11300.0
2014-09-25 15:45:00,93.48,93.48,93.33,93.37,28000.0,72.8202,72.8202,72.7033,72.7345,28000.0
2014-09-25 15:50:00,93.36,93.38,93.27,93.28,51000.0,72.7267,72.7423,72.6566,72.6644,51000.0
2014-09-25 15:55:00,93.27,93.27,93.13,93.13,77900.0,72.6566,72.6566,72.5475,72.5475,77900.0
2014-09-26 09:30:00,93.04,93.53,93.01,93.14,41700.0,72.4774,72.8591,72.454,72.5553,41700.0
2014-09-26 09:35:00,93.19,93.36,93.18,93.24,9800.0,72.5943,72.7267,72.5865,72.6332,9800.0
2014-09-26 09:40:00,93.23,93.37,93.1,93.25,14500.0,72.6254,72.7345,72.5242,72.641,14500.0
2014-09-26 09:45:00,93.3,93.37,93.28,93.37,14000.0,72.68,72.7345,72.6644,72.7345,14000.0
2014-09-26 09:50:00,93.4,93.54,93.39,93.54,11700.0,72.7579,72.8669,72.7501,72.8669,11700.0
2014-09-26 09:55:00,93.5,93.63,93.42,93.61,9000.0,72.8358,72.937,72.7734,72.9214,9000.0
2014-09-26 10:00:00,93.63,93.97,93.6,93.96,14800.0,72.937,73.2019,72.9137,73.1941,14800.0
2014-09-26 10:05:00,93.97,93.97,93.77,93.87,19200.0,73.2019,73.2019,73.0461,73.124,19200.0
2014-09-26 10:10:00,93.83,93.87,93.7,93.7,11200.0,73.0928,73.124,72.9916,72.9916,11200.0
2014-09-26 10:15:00,93.73,93.86,93.73,93.83,13400.0,73.0149,73.1162,73.0149,73.0928,13400.0
2014-09-26 10:20:00,93.83,94.11,93.83,94.03,16900.0,73.0928,73.3109,73.0928,73.2486,16900.0
2014-09-26 10:25:00,94.01,94.18,94.0,94.03,21200.0,73.233,73.3655,73.2252,73.2486,21200.0
2014-09-26 10:30:00,94.05,94.05,93.9,94.0,30100.0,73.2642,73.2642,73.1473,73.2252,30100.0
2014-09-26 10:35:00,94.02,94.02,93.91,93.92,7500.0,73.2408,73.2408,73.1551,73.1629,7500.0
2014-09-26 10:40:00,93.93,93.96,93.87,93.88,7000.0,73.1707,73.1941,73.124,73.1318,7000.0
2014-09-26 10:45:00,93.87,93.87,93.71,93.71,7600.0,73.124,73.124,72.9993,72.9993,7600.0
2014-09-26 10:50:00,93.71,93.76,93.59,93.64,6200.0,72.9993,73.0383,72.9059,72.9448,6200.0
2014-09-26 10:55:00,93.63,93.77,93.49,93.74,38200.0,72.937,73.0461,72.828,73.0227,38200.0
2014-09-26 11:00:00,93.76,93.87,93.75,93.75,11200.0,73.0383,73.124,73.0305,73.0305,11200.0
2014-09-26 11:05:00,93.76,93.8,93.68,93.72,19400.0,73.0383,73.0695,72.976,73.0071,19400.0
2014-09-26 11:10:00,93.71,93.72,93.57,93.58,4800.0,72.9993,73.0071,72.8903,72.8981,4800.0
2014-09-26 11:15:00,93.58,93.62,93.57,93.59,4600.0,72.8981,72.9292,72.8903,72.9059,4600.0
2014-09-26 11:20:00,93.58,93.61,93.49,93.54,10300.0,72.8981,72.9214,72.828,72.8669,10300.0
2014-09-26 11:25:00,93.54,93.61,93.49,93.5,4200.0,72.8669,72.9214,72.828,72.8358,4200.0
2014-09-26 11:30:00,93.55,93.58,93.5,93.53,23300.0,72.8747,72.8981,72.8358,72.8591,23300.0
2014-09-26 11:35:00,93.54,93.57,93.47,93.52,30600.0,72.8669,72.8903,72.8124,72.8513,30600.0
2014-09-26 11:40:00,93.51,93.57,93.45,93.55,14700.0,72.8435,72.8903,72.7968,72.8747,14700.0
2014-09-26 11:45:00,93.56,93.61,93.53,93.56,7300.0,72.8825,72.9214,72.8591,72.8825,7300.0
2014-09-26 11:50:00,93.57,93.59,93.54,93.54,1900.0,72.8903,72.9059,72.8669,72.8669,1900.0
2014-09-26 11:55:00,93.53,93.66,93.53,93.66,4100.0,72.8591,72.9604,72.8591,72.9604,4100.0
2014-09-26 12:00:00,93.64,93.68,93.61,93.66,15800.0,72.9448,72.976,72.9214,72.9604,15800.0
2014-09-26 12:05:00,93.66,93.66,93.55,93.55,5000.0,72.9604,72.9604,72.8747,72.8747,5000.0
2014-09-26 12:10:00,93.53,93.54,93.46,93.46,11000.0,72.8591,72.8669,72.8046,72.8046,11000.0
2014-09-26 12:15:00,93.46,93.55,93.45,93.55,18800.0,72.8046,72.8747,72.7968,72.8747,18800.0
2014-09-26 12:20:00,93.55,93.63,93.48,93.5,32800.0,72.8747,72.937,72.8202,72.8358,32800.0
2014-09-26 12:25:00,93.5,93.5,93.46,93.5,11000.0,72.8358,72.8358,72.8046,72.8358,11000.0
2014-09-26 12:30:00,93.48,93.5,93.44,93.45,9400.0,72.8202,72.8358,72.789,72.7968,9400.0
2014-09-26 12:35:00,93.46,93.46,93.39,93.41,11200.0,72.8046,72.8046,72.7501,72.7656,11200.0
2014-09-26 12:40:00,93.41,93.5,93.4,93.48,7500.0,72.7656,72.8358,72.7579,72.8202,7500.0
2014-09-26 12:45:00,93.48,93.5,93.45,93.48,17100.0,72.8202,72.8358,72.7968,72.8202,17100.0
2014-09-26 12:50:00,93.48,93.49,93.45,93.47,6200.0,72.8202,72.828,72.7968,72.8124,6200.0
2014-09-26 12:55:00,93.48,93.48,93.42,93.48,7400.0,72.8202,72.8202,72.7734,72.8202,7400.0
2014-09-26 13:00:00,93.49,93.51,93.44,93.48,3500.0,72.828,72.8435,72.789,72.8202,3500.0
2014-09-26 13:05:00,93.48,93.5,93.43,93.49,10700.0,72.8202,72.8358,72.7812,72.828,10700.0
2014-09-26 13:10:00,93.5,93.53,93.49,93.5,8000.0,72.8358,72.8591,72.828,72.8358,8000.0
2014-09-26 13:15:00,93.51,93.53,93.46,93.52,15700.0,72.8435,72.8591,72.8046,72.8513,15700.0
2014-09-26 13:20:00,93.52,93.61,93.52,93.61,23600.0,72.8513,72.9214,72.8513,72.9214,23600.0
2014-09-26 13:25:00,93.6,93.65,93.57,93.61,10300.0,72.9137,72.9526,72.8903,72.9214,10300.0
2014-09-26 13:30:00,93.6,93.65,93.57,93.59,16600.0,72.9137,72.9526,72.8903,72.9059,16600.0
2014-09-26 13:35:00,93.59,93.59,93.46,93.57,44900.0,72.9059,72.9059,72.8046,72.8903,44900.0
2014-09-26 13:40:00,93.59,93.61,93.5,93.51,7300.0,72.9059,72.9214,72.8358,72.8435,7300.0
2014-09-26 13:45:00,93.52,93.57,93.48,93.55,8100.0,72.8513,72.8903,72.8202,72.8747,8100.0
2014-09-26 13:50:00,93.58,93.6,93.45,93.5,21300.0,72.8981,72.9137,72.7968,72.8358,21300.0
2014-09-26 13:55:00,93.5,93.56,93.48,93.51,12300.0,72.8358,72.8825,72.8202,72.8435,12300.0
2014-09-26 14:00:00,93.51,93.67,93.51,93.66,7100.0,72.8435,72.9682,72.8435,72.9604,7100.0
2014-09-26 14:05:00,93.66,93.77,93.55,93.66,38800.0,72.9604,73.0461,72.8747,72.9604,38800.0
2014-09-26 14:10:00,93.67,93.75,93.64,93.67,12500.0,72.9682,73.0305,72.9448,72.9682,12500.0
2014-09-26 14:15:00,93.69,93.85,93.67,93.83,19900.0,72.9838,73.1084,72.9682,73.0928,19900.0
2014-09-26 14:20:00,93.83,93.86,93.81,93.83,10800.0,73.0928,73.1162,73.0772,73.0928,10800.0
2014-09-26 14:25:00,93.83,93.84,93.75,93.78,27600.0,73.0928,73.1006,73.0305,73.0539,27600.0
2014-09-26 14:30:00,93.78,93.85,93.78,93.84,10700.0,73.0539,73.1084,73.0539,73.1006,10700.0
2014-09-26 14:35:00,93.84,93.89,93.84,93.85,26700.0,73.1006,73.1396,73.1006,73.1084,26700.0
2014-09-26 14:40:00,93.85,93.88,93.83,93.83,50300.0,73.1084,73.1318,73.0928,73.0928,50300.0
2014-09-26 14:45:00,93.83,93.9,93.8,93.88,35500.0,73.0928,73.1473,73.0695,73.1318,35500.0
2014-09-26 14:50:00,93.9,93.9,93.87,93.87,19300.0,73.1473,73.1473,73.124,73.124,19300.0
2014-09-26 14:55:00,93.87,93.87,93.83,93.84,12700.0,73.124,73.124,73.0928,73.1006,12700.0
2014-09-26 15:00:00,93.84,93.84,93.83,93.84,9900.0,73.1006,73.1006,73.0928,73.1006,9900.0
2014-09-26 15:05:00,93.84,93.85,93.81,93.81,20600.0,73.1006,73.1084,73.0772,73.0772,20600.0
2014-09-26 15:10:00,93.81,93.82,93.79,93.8,20000.0,73.0772,73.085,73.0617,73.0695,20000.0
2014-09-26 15:15:00,93.79,93.81,93.73,93.74,11800.0,73.0617,73.0772,73.0149,73.0227,11800.0
2014-09-26 15:20:00,93.73,93.81,93.73,93.8,10600.0,73.0149,73.0772,73.0149,73.0695,10600.0
2014-09-26 15:25:00,93.8,93.82,93.75,93.77,15900.0,73.0695,73.085,73.0305,73.0461,15900.0
2014-09-26 15:30:00,93.79,93.79,93.63,93.66,14700.0,73.0617,73.0617,72.937,72.9604,14700.0
2014-09-26 15:35:00,93.66,93.67,93.63,93.66,17600.0,72.9604,72.9682,72.937,72.9604,17600.0
2014-09-26 15:40:00,93.66,93.67,93.65,93.66,23200.0,72.9604,72.9682,72.9526,72.9604,23200.0
2014-09-26 15:45:00,93.67,93.68,93.51,93.51,70400.0,72.9682,72.976,72.8435,72.8435,70400.0
2014-09-26 15:50:00,93.52,93.54,93.29,93.41,272700.0,72.8513,72.8669,72.6722,72.7656,272700.0
2014-09-26 15:55:00,93.41,93.56,93.33,93.45,390400.0,72.7656,72.8825,72.7033,72.7968,390400.0
2014-09-29 09:30:00,92.89,93.11,92.78,93.09,39600.0,72.3606,72.5319,72.2749,72.5164,39600.0
2014-09-29 09:35:00,93.14,93.33,93.11,93.27,20200.0,72.5553,72.7033,72.5319,72.6566,20200.0
2014-09-29 09:40:00,93.25,93.38,93.22,93.29,18600.0,72.641,72.7423,72.6176,72.6722,18600.0
2014-09-29 09:45:00,93.33,93.55,93.21,93.21,21100.0,72.7033,72.8747,72.6098,72.6098,21100.0
2014-09-29 09:50:00,93.19,93.19,92.92,93.05,51300.0,72.5943,72.5943,72.3839,72.4852,51300.0
2014-09-29 09:55:00,93.02,93.28,92.89,93.21,21800.0,72.4618,72.6644,72.3606,72.6098,21800.0
2014-09-29 10:00:00,93.19,93.19,92.98,93.08,18200.0,72.5943,72.5943,72.4307,72.5086,18200.0
2014-09-29 10:05:00,93.08,93.16,93.05,93.1,18300.0,72.5086,72.5709,72.4852,72.5242,18300.0
2014-09-29 10:10:00,93.09,93.12,92.93,92.96,9800.0,72.5164,72.5397,72.3917,72.4151,9800.0
2014-09-29 10:15:00,92.94,93.26,92.94,93.25,13200.0,72.3995,72.6488,72.3995,72.641,13200.0
2014-09-29 10:20:00,93.28,93.36,93.2,93.32,31200.0,72.6644,72.7267,72.6021,72.6955,31200.0
2014-09-29 10:25:00,93.33,93.38,93.23,93.34,27900.0,72.7033,72.7423,72.6254,72.7111,27900.0
2014-09-29 10:30:00,93.32,93.47,93.32,93.45,9500.0,72.6955,72.8124,72.6955,72.7968,9500.0
2014-09-29 10:35:00,93.47,93.47,93.37,93.38,7200.0,72.8124,72.8124,72.7345,72.7423,7200.0
2014-09-29 10:40:00,93.4,93.48,93.39,93.48,19500.0,72.7579,72.8202,72.7501,72.8202,19500.0
2014-09-29 10:45:00,93.48,93.52,93.46,93.5,13000.0,72.8202,72.8513,72.8046,72.8358,13000.0
2014-09-29 10:50:00,93.5,93.6,93.48,93.54,10000.0,72.8358,72.9137,72.8202,72.8669,10000.0
2014-09-29 10:55:00,93.55,93.55,93.41,93.41,8800.0,72.8747,72.8747,72.7656,72.7656,8800.0
2014-09-29 11:00:00,93.41,93.48,93.38,93.46,7100.0,72.7656,72.8202,72.7423,72.8046,7100.0
2014-09-29 11:05:00,93.49,93.6,93.48,93.54,14100.0,72.828,72.9137,72.8202,72.8669,14100.0
2014-09-29 11:10:00,93.55,93.8,93.55,93.78,15700.0,72.8747,73.0695,72.8747,73.0539,15700.0
2014-09-29 11:15:00,93.8,93.85,93.79,93.84,29500.0,73.0695,73.1084,73.0617,73.1006,29500.0
2014-09-29 11:20:00,93.84,93.89,93.8,93.85,45000.0,73.1006,73.1396,73.0695,73.1084,45000.0
2014-09-29 11:25:00,93.85,93.85,93.79,93.79,29700.0,73.1084,73.1084,73.0617,73.0617,29700.0
2014-09-29 11:30:00,93.82,93.84,93.74,93.77,27300.0,73.085,73.1006,73.0227,73.0461,27300.0
2014-09-29 11:35:00,93.76,93.79,93.67,93.67,9000.0,73.0383,73.0617,72.9682,72.9682,9000.0
2014-09-29 11:40:00,93.66,93.73,93.64,93.73,4700.0,72.9604,73.0149,72.9448,73.0149,4700.0
2014-09-29 11:45:00,93.72,93.72,93.67,93.67,4500.0,73.0071,73.0071,72.9682,72.9682,4500.0
2014-09-29 11:50:00,93.68,93.73,93.68,93.71,9200.0,72.976,73.0149,72.976,72.9993,9200.0
2014-09-29 11:55:00,93.72,93.74,93.69,93.73,13300.0,73.0071,73.0227,72.9838,73.0149,13300.0
2014-09-29 12:00:00,93.73,93.75,93.67,93.7,8500.0,73.0149,73.0305,72.9682,72.9916,8500.0
2014-09-29 12:05:00,93.69,93.72,93.66,93.7,12800.0,72.9838,73.0071,72.9604,72.9916,12800.0
2014-09-29 12:10:00,93.69,93.69,93.58,93.6,4200.0,72.9838,72.9838,72.8981,72.9137,4200.0
2014-09-29 12:15:00,93.6,93.68,93.6,93.65,12000.0,72.9137,72.976,72.9137,72.9526,12000.0
2014-09-29 12:20:00,93.65,93.66,93.57,93.58,16400.0,72.9526,72.9604,72.8903,72.8981,16400.0
2014-09-29 12:25:00,93.59,93.6,93.5,93.54,5400.0,72.9059,72.9137,72.8358,72.8669,5400.0
2014-09-29 12:30:00,93.52,93.52,93.45,93.49,6500.0,72.8513,72.8513,72.7968,72.828,6500.0
2014-09-29 12:35:00,93.49,93.51,93.44,93.46,5700.0,72.828,72.8435,72.789,72.8046,5700.0
2014-09-29 12:40:00,93.48,93.54,93.47,93.5,5400.0,72.8202,72.8669,72.8124,72.8358,5400.0
2014-09-29 12:45:00,93.5,93.5,93.4,93.44,9900.0,72.8358,72.8358,72.7579,72.789,9900.0
2014-09-29 12:50:00,93.42,93.56,93.42,93.53,7300.0,72.7734,72.8825,72.7734,72.8591,7300.0
2014-09-29 12:55:00,93.53,93.6,93.51,93.51,9400.0,72.8591,72.9137,72.8435,72.8435,9400.0
2014-09-29 13:00:00,93.5,93.5,93.44,93.47,4700.0,72.8358,72.8358,72.789,72.8124,4700.0
2014-09-29 13:05:00,93.46,93.54,93.45,93.54,10700.0,72.8046,72.8669,72.7968,72.8669,10700.0
2014-09-29 13:10:00,93.54,93.57,93.48,93.48,12400.0,72.8669,72.8903,72.8202,72.8202,12400.0
2014-09-29 13:15:00,93.49,93.6,93.48,93.58,16500.0,72.828,72.9137,72.8202,72.8981,16500.0
2014-09-29 13:20:00,93.55,93.59,93.53,93.53,10300.0,72.8747,72.9059,72.8591,72.8591,10300.0
2014-09-29 13:25:00,93.54,93.6,93.54,93.59,14700.0,72.8669,72.9137,72.8669,72.9059,14700.0
2014-09-29 13:30:00,93.59,93.68,93.52,93.58,25600.0,72.9059,72.976,72.8513,72.8981,25600.0
2014-09-29 13:35:00,93.57,93.57,93.5,93.52,11100.0,72.8903,72.8903,72.8358,72.8513,11100.0
2014-09-29 13:40:00,93.51,93.51,93.44,93.45,9800.0,72.8435,72.8435,72.789,72.7968,9800.0
2014-09-29 13:45:00,93.44,93.48,93.42,93.48,12300.0,72.789,72.8202,72.7734,72.8202,12300.0
2014-09-29 13:50:00,93.49,93.63,93.49,93.56,32400.0,72.828,72.937,72.828,72.8825,32400.0
2014-09-29 13:55:00,93.56,93.57,93.52,93.52,13100.0,72.8825,72.8903,72.8513,72.8513,13100.0
2014-09-29 14:00:00,93.54,93.57,93.53,93.55,29100.0,72.8669,72.8903,72.8591,72.8747,29100.0
2014-09-29 14:05:00,93.55,93.58,93.51,93.53,18100.0,72.8747,72.8981,72.8435,72.8591,18100.0
2014-09-29 14:10:00,93.55,93.64,93.55,93.55,20200.0,72.8747,72.9448,72.8747,72.8747,20200.0
2014-09-29 14:15:00,93.56,93.56,93.49,93.51,13800.0,72.8825,72.8825,72.828,72.8435,13800.0
2014-09-29 14:20:00,93.51,93.54,93.49,93.52,9200.0,72.8435,72.8669,72.828,72.8513,9200.0
2014-09-29 14:25:00,93.52,93.57,93.51,93.54,24400.0,72.8513,72.8903,72.8435,72.8669,24400.0
2014-09-29 14:30:00,93.55,93.59,93.53,93.56,32100.0,72.8747,72.9059,72.8591,72.8825,32100.0
2014-09-29 14:35:00,93.55,93.57,93.52,93.54,12000.0,72.8747,72.8903,72.8513,72.8669,12000.0
2014-09-29 14:40:00,93.56,93.57,93.5,93.5,17400.0,72.8825,72.8903,72.8358,72.8358,17400.0
2014-09-29 14:45:00,93.51,93.59,93.51,93.59,23900.0,72.8435,72.9059,72.8435,72.9059,23900.0
2014-09-29 14:50:00,93.59,93.62,93.58,93.6,7500.0,72.9059,72.9292,72.8981,72.9137,7500.0
2014-09-29 14:55:00,93.59,93.75,93.57,93.73,14900.0,72.9059,73.0305,72.8903,73.0149,14900.0
2014-09-29 15:00:00,93.73,93.76,93.71,93.75,14300.0,73.0149,73.0383,72.9993,73.0305,14300.0
2014-09-29 15:05:00,93.74,93.81,93.69,93.69,13800.0,73.0227,73.0772,72.9838,72.9838,13800.0
2014-09-29 15:10:00,93.7,93.77,93.66,93.77,15700.0,72.9916,73.0461,72.9604,73.0461,15700.0
2014-09-29 15:15:00,93.76,93.8,93.73,93.77,18000.0,73.0383,73.0695,73.0149,73.0461,18000.0
2014-09-29 15:20:00,93.79,93.88,93.78,93.85,39500.0,73.0617,73.1318,73.0539,73.1084,39500.0
2014-09-29 15:25:00,93.85,93.86,93.77,93.84,32100.0,73.1084,73.1162,73.0461,73.1006,32100.0
2014-09-29 15:30:00,93.84,93.89,93.79,93.89,21500.0,73.1006,73.1396,73.0617,73.1396,21500.0
2014-09-29 15:35:00,93.89,93.9,93.83,93.89,50300.0,73.1396,73.1473,73.0928,73.1396,50300.0
2014-09-29 15:40:00,93.89,93.89,93.65,93.65,40900.0,73.1396,73.1396,72.9526,72.9526,40900.0
2014-09-29 15:45:00,93.66,93.79,93.65,93.79,48400.0,72.9604,73.0617,72.9526,73.0617,48400.0
2014-09-29 15:50:00,93.78,93.79,93.7,93.72,54600.0,73.0539,73.0617,72.9916,73.0071,54600.0
2014-09-29 15:55:00,93.71,93.76,93.54,93.55,287600.0,72.9993,73.0383,72.8669,72.8747,287600.0
2014-09-30 09:30:00,93.81,93.9,93.39,93.71,47200.0,73.0772,73.1473,72.7501,72.9993,47200.0
2014-09-30 09:35:00,93.66,93.8,93.53,93.55,18000.0,72.9604,73.0695,72.8591,72.8747,18000.0
2014-09-30 09:40:00,93.63,93.68,93.26,93.42,58700.0,72.937,72.976,72.6488,72.7734,58700.0
2014-09-30 09:45:00,93.44,93.61,93.37,93.58,82000.0,72.789,72.9214,72.7345,72.8981,82000.0
2014-09-30 09:50:00,93.57,93.77,93.56,93.77,23800.0,72.8903,73.0461,72.8825,73.0461,23800.0
2014-09-30 09:55:00,93.77,93.82,93.65,93.72,16700.0,73.0461,73.085,72.9526,73.0071,16700.0
2014-09-30 10:00:00,93.82,93.82,93.54,93.54,36000.0,73.085,73.085,72.8669,72.8669,36000.0
2014-09-30 10:05:00,93.54,93.77,93.54,93.7,66700.0,72.8669,73.0461,72.8669,72.9916,66700.0
2014-09-30 10:10:00,93.71,93.75,93.68,93.74,72500.0,72.9993,73.0305,72.976,73.0227,72500.0
2014-09-30 10:15:00,93.74,93.75,93.67,93.72,71800.0,73.0227,73.0305,72.9682,73.0071,71800.0
2014-09-30 10:20:00,93.72,93.75,93.58,93.64,51400.0,73.0071,73.0305,72.8981,72.9448,51400.0
2014-09-30 10:25:00,93.59,93.64,93.56,93.63,21900.0,72.9059,72.9448,72.8825,72.937,21900.0
2014-09-30 10:30:00,93.63,93.67,93.58,93.63,30600.0,72.937,72.9682,72.8981,72.937,30600.0
2014-09-30 10:35:00,93.63,93.67,93.57,93.64,43400.0,72.937,72.9682,72.8903,72.9448,43400.0
2014-09-30 10:40:00,93.65,93.76,93.59,93.68,31700.0,72.9526,73.0383,72.9059,72.976,31700.0
2014-09-30 10:45:00,93.68,93.89,93.68,93.72,43500.0,72.976,73.1396,72.976,73.0071,43500.0
2014-09-30 10:50:00,93.75,93.79,93.69,93.75,17400.0,73.0305,73.0617,72.9838,73.0305,17400.0
2014-09-30 10:55:00,93.75,93.77,93.62,93.65,49500.0,73.0305,73.0461,72.9292,72.9526,49500.0
2014-09-30 11:00:00,93.65,93.66,93.6,93.64,18900.0,72.9526,72.9604,72.9137,72.9448,18900.0
2014-09-30 11:05:00,93.64,93.76,93.63,93.63,29500.0,72.9448,73.0383,72.937,72.937,29500.0
2014-09-30 11:10:00,93.64,93.65,93.6,93.61,22100.0,72.9448,72.9526,72.9137,72.9214,22100.0
2014-09-30 11:15:00,93.62,93.75,93.62,93.69,43400.0,72.9292,73.0305,72.9292,72.9838,43400.0
2014-09-30 11:20:00,93.7,93.77,93.6,93.7,25100.0,72.9916,73.0461,72.9137,72.9916,25100.0
2014-09-30 11:25:00,93.71,93.78,93.71,93.76,20500.0,72.9993,73.0539,72.9993,73.0383,20500.0
2014-09-30 11:30:00,93.75,93.76,93.69,93.75,17000.0,73.0305,73.0383,72.9838,73.0305,17000.0
2014-09-30 11:35:00,93.74,93.75,93.7,93.73,19500.0,73.0227,73.0305,72.9916,73.0149,19500.0
2014-09-30 11:40:00,93.72,93.74,93.66,93.7,20700.0,73.0071,73.0227,72.9604,72.9916,20700.0
2014-09-30 11:45:00,93.72,93.74,93.62,93.69,36100.0,73.0071,73.0227,72.9292,72.9838,36100.0
2014-09-30 11:50:00,93.69,93.71,93.66,93.7,12500.0,72.9838,72.9993,72.9604,72.9916,12500.0
2014-09-30 11:55:00,93.7,93.73,93.7,93.71,30800.0,72.9916,73.0149,72.9916,72.9993,30800.0
2014-09-30 12:00:00,93.72,93.9,93.71,93.89,48700.0,73.0071,73.1473,72.9993,73.1396,48700.0
2014-09-30 12:05:00,93.89,93.98,93.89,93.98,12200.0,73.1396,73.2097,73.1396,73.2097,12200.0
2014-09-30 12:10:00,93.98,94.16,93.93,94.16,14000.0,73.2097,73.3499,73.1707,73.3499,14000.0
2014-09-30 12:15:00,94.15,94.16,93.99,94.0,17100.0,73.3421,73.3499,73.2175,73.2252,17100.0
2014-09-30 12:20:00,93.99,94.0,93.86,93.86,7900.0,73.2175,73.2252,73.1162,73.1162,7900.0
2014-09-30 12:25:00,93.86,93.94,93.84,93.9,7600.0,73.1162,73.1785,73.1006,73.1473,7600.0
2014-09-30 12:30:00,93.88,93.96,93.87,93.9,10700.0,73.1318,73.1941,73.124,73.1473,10700.0
2014-09-30 12:35:00,93.89,93.89,93.7,93.7,18000.0,73.1396,73.1396,72.9916,72.9916,18000.0
2014-09-30 12:40:00,93.68,93.84,93.68,93.83,13700.0,72.976,73.1006,72.976,73.0928,13700.0
2014-09-30 12:45:00,93.84,93.88,93.82,93.84,17500.0,73.1006,73.1318,73.085,73.1006,17500.0
2014-09-30 12:50:00,93.85,93.91,93.83,93.83,12300.0,73.1084,73.1551,73.0928,73.0928,12300.0
2014-09-30 12:55:00,93.84,93.88,93.75,93.75,5100.0,73.1006,73.1318,73.0305,73.0305,5100.0
2014-09-30 13:00:00,93.76,93.86,93.75,93.82,18700.0,73.0383,73.1162,73.0305,73.085,18700.0
2014-09-30 13:05:00,93.82,93.9,93.82,93.82,11200.0,73.085,73.1473,73.085,73.085,11200.0
2014-09-30 13:10:00,93.82,93.88,93.81,93.86,7000.0,73.085,73.1318,73.0772,73.1162,7000.0
2014-09-30 13:15:00,93.87,93.92,93.86,93.86,12600.0,73.124,73.1629,73.1162,73.1162,12600.0
2014-09-30 13:20:00,93.83,93.83,93.78,93.78,13800.0,73.0928,73.0928,73.0539,73.0539,13800.0
2014-09-30 13:25:00,93.76,93.8,93.69,93.72,7700.0,73.0383,73.0695,72.9838,73.0071,7700.0
2014-09-30 13:30:00,93.69,93.71,93.6,93.6,39200.0,72.9838,72.9993,72.9137,72.9137,39200.0
2014-09-30 13:35:00,93.59,93.72,93.57,93.66,13800.0,72.9059,73.0071,72.8903,72.9604,13800.0
2014-09-30 13:40:00,93.66,93.67,93.5,93.52,10300.0,72.9604,72.9682,72.8358,72.8513,10300.0
2014-09-30 13:45:00,93.5,93.53,93.45,93.52,10900.0,72.8358,72.8591,72.7968,72.8513,10900.0
2014-09-30 13:50:00,93.5,93.6,93.48,93.6,9100.0,72.8358,72.9137,72.8202,72.9137,9100.0
2014-09-30 13:55:00,93.6,93.66,93.59,93.64,17800.0,72.9137,72.9604,72.9059,72.9448,17800.0
2014-09-30 14:00:00,93.64,93.75,93.64,93.74,27100.0,72.9448,73.0305,72.9448,73.0227,27100.0
2014-09-30 14:05:00,93.74,93.77,93.7,93.75,16500.0,73.0227,73.0461,72.9916,73.0305,16500.0
2014-09-30 14:10:00,93.76,93.82,93.76,93.81,7700.0,73.0383,73.085,73.0383,73.0772,7700.0
2014-09-30 14:15:00,93.83,93.83,93.67,93.67,6600.0,73.0928,73.0928,72.9682,72.9682,6600.0
2014-09-30 14:20:00,93.71,93.75,93.6,93.67,10600.0,72.9993,73.0305,72.9137,72.9682,10600.0
2014-09-30 14:25:00,93.64,93.79,93.64,93.79,13500.0,72.9448,73.0617,72.9448,73.0617,13500.0
2014-09-30 14:30:00,93.8,93.87,93.8,93.87,11400.0,73.0695,73.124,73.0695,73.124,11400.0
2014-09-30 14:35:00,93.87,93.87,93.79,93.79,8200.0,73.124,73.124,73.0617,73.0617,8200.0
2014-09-30 14:40:00,93.78,93.8,93.7,93.75,5700.0,73.0539,73.0695,72.9916,73.0305,5700.0
2014-09-30 14:45:00,93.75,93.86,93.75,93.86,7200.0,73.0305,73.1162,73.0305,73.1162,7200.0
2014-09-30 14:50:00,93.87,93.9,93.84,93.84,11500.0,73.124,73.1473,73.1006,73.1006,11500.0
2014-09-30 14:55:00,93.84,93.91,93.76,93.82,12200.0,73.1006,73.1551,73.0383,73.085,12200.0
2014-09-30 15:00:00,93.82,93.82,93.68,93.74,11700.0,73.085,73.085,72.976,73.0227,11700.0
2014-09-30 15:05:00,93.72,93.78,93.69,93.74,18300.0,73.0071,73.0539,72.9838,73.0227,18300.0
2014-09-30 15:10:00,93.79,93.81,93.74,93.76,9300.0,73.0617,73.0772,73.0227,73.0383,9300.0
2014-09-30 15:15:00,93.77,93.86,93.77,93.83,12500.0,73.0461,73.1162,73.0461,73.0928,12500.0
2014-09-30 15:20:00,93.83,93.97,93.83,93.96,16600.0,73.0928,73.2019,73.0928,73.1941,16600.0
2014-09-30 15:25:00,93.96,94.01,93.93,93.96,16200.0,73.1941,73.233,73.1707,73.1941,16200.0
2014-09-30 15:30:00,93.99,94.02,93.89,93.89,40000.0,73.2175,73.2408,73.1396,73.1396,40000.0
2014-09-30 15:35:00,93.9,93.92,93.83,93.83,47200.0,73.1473,73.1629,73.0928,73.0928,47200.0
2014-09-30 15:40:00,93.84,93.89,93.8,93.8,33500.0,73.1006,73.1396,73.0695,73.0695,33500.0
2014-09-30 15:45:00,93.77,93.87,93.75,93.86,38000.0,73.0461,73.124,73.0305,73.1162,38000.0
2014-09-30 15:50:00,93.83,93.91,93.77,93.88,49700.0,73.0928,73.1551,73.0461,73.1318,49700.0
2014-09-30 15:55:00,93.88,93.88,93.61,93.64,264600.0,73.1318,73.1318,72.9214,72.9448,264600.0
2014-10-01 09:30:00,93.86,94.02,93.44,93.88,39600.0,73.1162,73.2408,72.789,73.1318,39600.0
2014-10-01 09:35:00,93.95,94.02,93.52,93.62,23700.0,73.1863,73.2408,72.8513,72.9292,23700.0
2014-10-01 09:40:00,93.58,93.71,93.57,93.57,10400.0,72.8981,72.9993,72.8903,72.8903,10400.0
2014-10-01 09:45:00,93.57,93.62,93.51,93.52,23000.0,72.8903,72.9292,72.8435,72.8513,23000.0
2014-10-01 09:50:00,93.52,93.6,93.42,93.56,39400.0,72.8513,72.9137,72.7734,72.8825,39400.0
2014-10-01 09:55:00,93.57,93.93,93.57,93.86,8100.0,72.8903,73.1707,72.8903,73.1162,8100.0
2014-10-01 10:00:00,93.88,93.88,93.65,93.65,13800.0,73.1318,73.1318,72.9526,72.9526,13800.0
2014-10-01 10:05:00,93.64,93.7,93.58,93.7,21800.0,72.9448,72.9916,72.8981,72.9916,21800.0
2014-10-01 10:10:00,93.7,93.79,93.63,93.76,16200.0,72.9916,73.0617,72.937,73.0383,16200.0
2014-10-01 10:15:00,93.75,93.84,93.72,93.78,18400.0,73.0305,73.1006,73.0071,73.0539,18400.0
2014-10-01 10:20:00,93.78,94.08,93.76,94.04,30500.0,73.0539,73.2876,73.0383,73.2564,30500.0
2014-10-01 10:25:00,94.03,94.05,93.94,94.0,16200.0,73.2486,73.2642,73.1785,73.2252,16200.0
2014-10-01 10:30:00,94.0,94.0,93.92,93.99,11300.0,73.2252,73.2252,73.1629,73.2175,11300.0
2014-10-01 10:35:00,93.97,93.99,93.73,93.8,16600.0,73.2019,73.2175,73.0149,73.0695,16600.0
2014-10-01 10:40:00,93.79,93.84,93.75,93.81,14400.0,73.0617,73.1006,73.0305,73.0772,14400.0
2014-10-01 10:45:00,93.83,93.9,93.76,93.88,11700.0,73.0928,73.1473,73.0383,73.1318,11700.0
2014-10-01 10:50:00,93.87,93.96,93.77,93.8,14300.0,73.124,73.1941,73.0461,73.0695,14300.0
2014-10-01 10:55:00,93.82,93.89,93.79,93.81,12900.0,73.085,73.1396,73.0617,73.0772,12900.0
2014-10-01 11:00:00,93.8,93.8,93.74,93.74,8300.0,73.0695,73.0695,73.0227,73.0227,8300.0
2014-10-01 11:05:00,93.75,93.81,93.73,93.75,11300.0,73.0305,73.0772,73.0149,73.0305,11300.0
2014-10-01 11:10:00,93.76,93.79,93.72,93.74,10700.0,73.0383,73.0617,73.0071,73.0227,10700.0
2014-10-01 11:15:00,93.75,93.78,93.73,93.76,6100.0,73.0305,73.0539,73.0149,73.0383,6100.0
2014-10-01 11:20:00,93.77,93.78,93.7,93.78,16800.0,73.0461,73.0539,72.9916,73.0539,16800.0
2014-10-01 11:25:00,93.79,93.79,93.66,93.7,21800.0,73.0617,73.0617,72.9604,72.9916,21800.0
2014-10-01 11:30:00,93.7,93.7,93.56,93.59,9900.0,72.9916,72.9916,72.8825,72.9059,9900.0
2014-10-01 11:35:00,93.59,93.74,93.59,93.73,14300.0,72.9059,73.0227,72.9059,73.0149,14300.0
2014-10-01 11:40:00,93.73,93.74,93.63,93.67,9600.0,73.0149,73.0227,72.937,72.9682,9600.0
2014-10-01 11:45:00,93.67,93.67,93.54,93.54,10000.0,72.9682,72.9682,72.8669,72.8669,10000.0
2014-10-01 11:50:00,93.57,93.67,93.57,93.67,11800.0,72.8903,72.9682,72.8903,72.9682,11800.0
2014-10-01 11:55:00,93.68,93.73,93.65,93.72,11100.0,72.976,73.0149,72.9526,73.0071,11100.0
2014-10-01 12:00:00,93.72,93.74,93.62,93.64,12700.0,73.0071,73.0227,72.9292,72.9448,12700.0
2014-10-01 12:05:00,93.64,93.66,93.56,93.65,22100.0,72.9448,72.9604,72.8825,72.9526,22100.0
2014-10-01 12:10:00,93.64,93.64,93.5,93.55,16700.0,72.9448,72.9448,72.8358,72.8747,16700.0
2014-10-01 12:15:00,93.57,93.57,93.51,93.56,12900.0,72.8903,72.8903,72.8435,72.8825,12900.0
2014-10-01 12:20:00,93.55,93.59,93.52,93.56,12300.0,72.8747,72.9059,72.8513,72.8825,12300.0
2014-10-01 12:25:00,93.57,93.59,93.49,93.54,6600.0,72.8903,72.9059,72.828,72.8669,6600.0
2014-10-01 12:30:00,93.54,93.54,93.43,93.47,9300.0,72.8669,72.8669,72.7812,72.8124,9300.0
2014-10-01 12:35:00,93.46,93.48,93.42,93.45,7600.0,72.8046,72.8202,72.7734,72.7968,7600.0
2014-10-01 12:40:00,93.44,93.48,93.41,93.44,11500.0,72.789,72.8202,72.7656,72.789,11500.0
2014-10-01 12:45:00,93.45,93.46,93.39,93.4,25000.0,72.7968,72.8046,72.7501,72.7579,25000.0
2014-10-01 12:50:00,93.4,93.48,93.4,93.48,18800.0,72.7579,72.8202,72.7579,72.8202,18800.0
2014-10-01 12:55:00,93.46,93.46,93.4,93.41,22500.0,72.8046,72.8046,72.7579,72.7656,22500.0
2014-10-01 13:00:00,93.4,93.52,93.39,93.47,18000.0,72.7579,72.8513,72.7501,72.8124,18000.0
2014-10-01 13:05:00,93.45,93.48,93.31,93.33,18900.0,72.7968,72.8202,72.6877,72.7033,18900.0
2014-10-01 13:10:00,93.33,93.4,93.3,93.33,7500.0,72.7033,72.7579,72.68,72.7033,7500.0
2014-10-01 13:15:00,93.33,93.33,93.21,93.27,16600.0,72.7033,72.7033,72.6098,72.6566,16600.0
2014-10-01 13:20:00,93.26,93.26,93.18,93.19,16300.0,72.6488,72.6488,72.5865,72.5943,16300.0
2014-10-01 13:25:00,93.21,93.32,93.2,93.31,10100.0,72.6098,72.6955,72.6021,72.6877,10100.0
2014-10-01 13:30:00,93.31,93.31,93.2,93.22,9200.0,72.6877,72.6877,72.6021,72.6176,9200.0
2014-10-01 13:35:00,93.22,93.25,93.18,93.23,13800.0,72.6176,72.641,72.5865,72.6254,13800.0
2014-10-01 13:40:00,93.26,93.26,93.18,93.23,8800.0,72.6488,72.6488,72.5865,72.6254,8800.0
2014-10-01 13:45:00,93.25,93.33,93.22,93.33,127300.0,72.641,72.7033,72.6176,72.7033,127300.0
2014-10-01 13:50:00,93.34,93.38,93.28,93.31,21400.0,72.7111,72.7423,72.6644,72.6877,21400.0
2014-10-01 13:55:00,93.3,93.36,93.28,93.3,13800.0,72.68,72.7267,72.6644,72.68,13800.0
2014-10-01 14:00:00,93.28,93.4,93.28,93.39,14900.0,72.6644,72.7579,72.6644,72.7501,14900.0
2014-10-01 14:05:00,93.39,93.51,93.36,93.49,16100.0,72.7501,72.8435,72.7267,72.828,16100.0
2014-10-01 14:10:00,93.48,93.53,93.48,93.49,12900.0,72.8202,72.8591,72.8202,72.828,12900.0
2014-10-01 14:15:00,93.49,93.53,93.46,93.51,12600.0,72.828,72.8591,72.8046,72.8435,12600.0
2014-10-01 14:20:00,93.52,93.53,93.44,93.5,9900.0,72.8513,72.8591,72.789,72.8358,9900.0
2014-10-01 14:25:00,93.5,93.54,93.41,93.48,15300.0,72.8358,72.8669,72.7656,72.8202,15300.0
2014-10-01 14:30:00,93.49,93.51,93.35,93.37,14600.0,72.828,72.8435,72.7189,72.7345,14600.0
2014-10-01 14:35:00,93.33,93.37,93.29,93.35,10200.0,72.7033,72.7345,72.6722,72.7189,10200.0
2014-10-01 14:40:00,93.32,93.35,93.28,93.34,30900.0,72.6955,72.7189,72.6644,72.7111,30900.0
2014-10-01 14:45:00,93.35,93.38,93.31,93.36,12000.0,72.7189,72.7423,72.6877,72.7267,12000.0
2014-10-01 14:50:00,93.35,93.35,93.28,93.29,16300.0,72.7189,72.7189,72.6644,72.6722,16300.0
2014-10-01 14:55:00,93.3,93.3,93.18,93.2,12100.0,72.68,72.68,72.5865,72.6021,12100.0
2014-10-01 15:00:00,93.2,93.25,93.14,93.16,17000.0,72.6021,72.641,72.5553,72.5709,17000.0
2014-10-01 15:05:00,93.13,93.18,93.11,93.12,32100.0,72.5475,72.5865,72.5319,72.5397,32100.0
2014-10-01 15:10:00,93.12,93.24,93.09,93.22,27900.0,72.5397,72.6332,72.5164,72.6176,27900.0
2014-10-01 15:15:00,93.23,93.34,93.23,93.31,14500.0,72.6254,72.7111,72.6254,72.6877,14500.0
2014-10-01 15:20:00,93.31,93.32,93.14,93.15,16100.0,72.6877,72.6955,72.5553,72.5631,16100.0
2014-10-01 15:25:00,93.15,93.3,93.14,93.26,16900.0,72.5631,72.68,72.5553,72.6488,16900.0
2014-10-01 15:30:00,93.25,93.4,93.25,93.37,22400.0,72.641,72.7579,72.641,72.7345,22400.0
2014-10-01 15:35:00,93.39,93.46,93.33,93.46,26700.0,72.7501,72.8046,72.7033,72.8046,26700.0
2014-10-01 15:40:00,93.45,93.56,93.43,93.53,32800.0,72.7968,72.8825,72.7812,72.8591,32800.0
2014-10-01 15:45:00,93.53,93.7,93.51,93.65,61700.0,72.8591,72.9916,72.8435,72.9526,61700.0
2014-10-01 15:50:00,93.65,93.65,93.5,93.55,35900.0,72.9526,72.9526,72.8358,72.8747,35900.0
2014-10-01 15:55:00,93.55,93.64,93.45,93.45,100700.0,72.8747,72.9448,72.7968,72.7968,100700.0
2014-10-02 09:30:00,93.49,93.7,93.48,93.55,20300.0,72.828,72.9916,72.8202,72.8747,20300.0
2014-10-02 09:35:00,93.59,93.82,93.55,93.76,4800.0,72.9059,73.085,72.8747,73.0383,4800.0
2014-10-02 09:40:00,93.76,93.89,93.7,93.83,13000.0,73.0383,73.1396,72.9916,73.0928,13000.0
2014-10-02 09:45:00,93.76,93.86,93.69,93.81,13800.0,73.0383,73.1162,72.9838,73.0772,13800.0
2014-10-02 09:50:00,93.82,93.95,93.75,93.75,13800.0,73.085,73.1863,73.0305,73.0305,13800.0
2014-10-02 09:55:00,93.75,93.81,93.72,93.79,8200.0,73.0305,73.0772,73.0071,73.0617,8200.0
2014-10-02 10:00:00,93.73,93.85,93.69,93.76,23900.0,73.0149,73.1084,72.9838,73.0383,23900.0
2014-10-02 10:05:00,93.75,93.92,93.73,93.86,40100.0,73.0305,73.1629,73.0149,73.1162,40100.0
2014-10-02 10:10:00,93.89,94.02,93.87,93.93,47400.0,73.1396,73.2408,73.124,73.1707,47400.0
2014-10-02 10:15:00,93.93,93.99,93.82,93.86,17700.0,73.1707,73.2175,73.085,73.1162,17700.0
2014-10-02 10:20:00,93.85,94.04,93.85,94.03,9900.0,73.1084,73.2564,73.1084,73.2486,9900.0
2014-10-02 10:25:00,93.99,94.06,93.96,93.96,18900.0,73.2175,73.272,73.1941,73.1941,18900.0
2014-10-02 10:30:00,93.97,93.99,93.78,93.78,13100.0,73.2019,73.2175,73.0539,73.0539,13100.0
2014-10-02 10:35:00,93.78,93.82,93.7,93.73,6700.0,73.0539,73.085,72.9916,73.0149,6700.0
2014-10-02 10:40:00,93.71,93.77,93.69,93.75,11900.0,72.9993,73.0461,72.9838,73.0305,11900.0
2014-10-02 10:45:00,93.73,93.81,93.72,93.75,41600.0,73.0149,73.0772,73.0071,73.0305,41600.0
2014-10-02 10:50:00,93.77,93.78,93.62,93.66,18900.0,73.0461,73.0539,72.9292,72.9604,18900.0
2014-10-02 10:55:00,93.66,93.67,93.62,93.66,7600.0,72.9604,72.9682,72.9292,72.9604,7600.0
2014-10-02 11:00:00,93.62,93.65,93.5,93.54,13700.0,72.9292,72.9526,72.8358,72.8669,13700.0
2014-10-02 11:05:00,93.55,93.64,93.53,93.54,13800.0,72.8747,72.9448,72.8591,72.8669,13800.0
2014-10-02 11:10:00,93.53,93.65,93.53,93.62,17500.0,72.8591,72.9526,72.8591,72.9292,17500.0
2014-10-02 11:15:00,93.63,93.75,93.63,93.74,9000.0,72.937,73.0305,72.937,73.0227,9000.0
2014-10-02 11:20:00,93.73,93.76,93.63,93.64,13100.0,73.0149,73.0383,72.937,72.9448,13100.0
2014-10-02 11:25:00,93.62,93.73,93.6,93.66,9100.0,72.9292,73.0149,72.9137,72.9604,9100.0
2014-10-02 11:30:00,93.71,93.71,93.57,93.57,22100.0,72.9993,72.9993,72.8903,72.8903,22100.0
2014-10-02 11:35:00,93.57,93.59,93.41,93.46,21900.0,72.8903,72.9059,72.7656,72.8046,21900.0
2014-10-02 11:40:00,93.49,93.51,93.27,93.27,17100.0,72.828,72.8435,72.6566,72.6566,17100.0
2014-10-02 11:45:00,93.3,93.35,93.25,93.29,14100.0,72.68,72.7189,72.641,72.6722,14100.0
2014-10-02 11:50:00,93.31,93.46,93.27,93.42,10400.0,72.6877,72.8046,72.6566,72.7734,10400.0
2014-10-02 11:55:00,93.44,93.44,93.3,93.34,9100.0,72.789,72.789,72.68,72.7111,9100.0
2014-10-02 12:00:00,93.35,93.36,93.26,93.3,10500.0,72.7189,72.7267,72.6488,72.68,10500.0
2014-10-02 12:05:00,93.3,93.41,93.29,93.37,5900.0,72.68,72.7656,72.6722,72.7345,5900.0
2014-10-02 12:10:00,93.39,93.41,93.26,93.35,27600.0,72.7501,72.7656,72.6488,72.7189,27600.0
2014-10-02 12:15:00,93.34,93.34,93.22,93.31,15100.0,72.7111,72.7111,72.6176,72.6877,15100.0
2014-10-02 12:20:00,93.28,93.31,93.22,93.31,8300.0,72.6644,72.6877,72.6176,72.6877,8300.0
2014-10-02 12:25:00,93.31,93.31,93.17,93.25,10700.0,72.6877,72.6877,72.5787,72.641,10700.0
2014-10-02 12:30:00,93.25,93.32,93.16,93.25,9600.0,72.641,72.6955,72.5709,72.641,9600.0
2014-10-02 12:35:00,93.22,93.26,93.14,93.19,26900.0,72.6176,72.6488,72.5553,72.5943,26900.0
2014-10-02 12:40:00,93.16,93.21,93.09,93.18,10800.0,72.5709,72.6098,72.5164,72.5865,10800.0
2014-10-02 12:45:00,93.15,93.23,93.13,93.16,8800.0,72.5631,72.6254,72.5475,72.5709,8800.0
2014-10-02 12:50:00,93.16,93.3,93.15,93.26,10500.0,72.5709,72.68,72.5631,72.6488,10500.0
2014-10-02 12:55:00,93.27,93.34,93.2,93.31,11800.0,72.6566,72.7111,72.6021,72.6877,11800.0
2014-10-02 13:00:00,93.3,93.32,93.23,93.32,10700.0,72.68,72.6955,72.6254,72.6955,10700.0
2014-10-02 13:05:00,93.3,93.3,93.16,93.2,10200.0,72.68,72.68,72.5709,72.6021,10200.0
2014-10-02 13:10:00,93.2,93.26,93.18,93.26,8300.0,72.6021,72.6488,72.5865,72.6488,8300.0
2014-10-02 13:15:00,93.26,93.53,93.26,93.5,21200.0,72.6488,72.8591,72.6488,72.8358,21200.0
2014-10-02 13:20:00,93.5,93.7,93.5,93.68,20400.0,72.8358,72.9916,72.8358,72.976,20400.0
2014-10-02 13:25:00,93.64,93.75,93.64,93.7,6200.0,72.9448,73.0305,72.9448,72.9916,6200.0
2014-10-02 13:30:00,93.7,93.74,93.68,93.69,4600.0,72.9916,73.0227,72.976,72.9838,4600.0
2014-10-02 13:35:00,93.69,93.75,93.68,93.75,26600.0,72.9838,73.0305,72.976,73.0305,26600.0
2014-10-02 13:40:00,93.73,93.74,93.67,93.72,7900.0,73.0149,73.0227,72.9682,73.0071,7900.0
2014-10-02 13:45:00,93.69,93.75,93.66,93.66,6800.0,72.9838,73.0305,72.9604,72.9604,6800.0
2014-10-02 13:50:00,93.66,93.75,93.64,93.75,8000.0,72.9604,73.0305,72.9448,73.0305,8000.0
2014-10-02 13:55:00,93.75,93.75,93.67,93.71,7700.0,73.0305,73.0305,72.9682,72.9993,7700.0
2014-10-02 14:00:00,93.7,93.71,93.65,93.68,5100.0,72.9916,72.9993,72.9526,72.976,5100.0
2014-10-02 14:05:00,93.67,93.76,93.66,93.73,32900.0,72.9682,73.0383,72.9604,73.0149,32900.0
2014-10-02 14:10:00,93.71,93.77,93.67,93.77,11700.0,72.9993,73.0461,72.9682,73.0461,11700.0
2014-10-02 14:15:00,93.76,93.76,93.66,93.68,5700.0,73.0383,73.0383,72.9604,72.976,5700.0
2014-10-02 14:20:00,93.68,93.73,93.64,93.68,10000.0,72.976,73.0149,72.9448,72.976,10000.0
2014-10-02 14:25:00,93.68,93.78,93.68,93.77,8100.0,72.976,73.0539,72.976,73.0461,8100.0
2014-10-02 14:30:00,93.76,93.77,93.65,93.68,9300.0,73.0383,73.0461,72.9526,72.976,9300.0
2014-10-02 14:35:00,93.69,93.71,93.62,93.69,15600.0,72.9838,72.9993,72.9292,72.9838,15600.0
2014-10-02 14:40:00,93.69,93.78,93.64,93.73,11100.0,72.9838,73.0539,72.9448,73.0149,11100.0
2014-10-02 14:45:00,93.71,93.84,93.71,93.75,15600.0,72.9993,73.1006,72.9993,73.0305,15600.0
2014-10-02 14:50:00,93.75,93.86,93.73,93.77,28300.0,73.0305,73.1162,73.0149,73.0461,28300.0
2014-10-02 14:55:00,93.77,93.8,93.66,93.67,16100.0,73.0461,73.0695,72.9604,72.9682,16100.0
2014-10-02 15:00:00,93.66,93.74,93.63,93.7,22500.0,72.9604,73.0227,72.937,72.9916,22500.0
2014-10-02 15:05:00,93.7,93.75,93.65,93.7,16500.0,72.9916,73.0305,72.9526,72.9916,16500.0
2014-10-02 15:10:00,93.68,93.72,93.62,93.66,23000.0,72.976,73.0071,72.9292,72.9604,23000.0
2014-10-02 15:15:00,93.64,93.66,93.55,93.58,38800.0,72.9448,72.9604,72.8747,72.8981,38800.0
2014-10-02 15:20:00,93.56,93.58,93.47,93.53,19000.0,72.8825,72.8981,72.8124,72.8591,19000.0
2014-10-02 15:25:00,93.51,93.61,93.51,93.57,18100.0,72.8435,72.9214,72.8435,72.8903,18100.0
2014-10-02 15:30:00,93.56,93.59,93.43,93.45,23700.0,72.8825,72.9059,72.7812,72.7968,23700.0
2014-10-02 15:35:00,93.46,93.58,93.45,93.55,19500.0,72.8046,72.8981,72.7968,72.8747,19500.0
2014-10-02 15:40:00,93.54,93.54,93.4,93.4,21200.0,72.8669,72.8669,72.7579,72.7579,21200.0
2014-10-02 15:45:00,93.4,93.52,93.36,93.51,41600.0,72.7579,72.8513,72.7267,72.8435,41600.0
2014-10-02 15:50:00,93.52,93.57,93.48,93.52,49300.0,72.8513,72.8903,72.8202,72.8513,49300.0
2014-10-02 15:55:00,93.52,93.59,93.47,93.5,92900.0,72.8513,72.9059,72.8124,72.8358,92900.0
2014-10-03 09:30:00,93.66,93.88,93.55,93.62,36400.0,72.9604,73.1318,72.8747,72.9292,36400.0
2014-10-03 09:35:00,93.64,93.65,93.48,93.48,18700.0,72.9448,72.9526,72.8202,72.8202,18700.0
2014-10-03 09:40:00,93.54,93.8,93.48,93.8,15500.0,72.8669,73.0695,72.8202,73.0695,15500.0
2014-10-03 09:45:00,93.8,94.02,93.79,94.02,22200.0,73.0695,73.2408,73.0617,73.2408,22200.0
2014-10-03 09:50:00,94.0,94.04,93.92,93.93,10600.0,73.2252,73.2564,73.1629,73.1707,10600.0
2014-10-03 09:55:00,93.9,94.07,93.89,94.07,10100.0,73.1473,73.2798,73.1396,73.2798,10100.0
2014-10-03 10:00:00,94.06,94.27,94.06,94.26,25700.0,73.272,73.4356,73.272,73.4278,25700.0
2014-10-03 10:05:00,94.28,94.28,94.15,94.16,16800.0,73.4434,73.4434,73.3421,73.3499,16800.0
2014-10-03 10:10:00,94.16,94.16,94.04,94.06,58700.0,73.3499,73.3499,73.2564,73.272,58700.0
2014-10-03 10:15:00,94.06,94.11,93.97,94.1,18500.0,73.272,73.3109,73.2019,73.3031,18500.0
2014-10-03 10:20:00,94.11,94.22,94.08,94.14,34000.0,73.3109,73.3966,73.2876,73.3343,34000.0
2014-10-03 10:25:00,94.12,94.13,94.01,94.13,21500.0,73.3187,73.3265,73.233,73.3265,21500.0
2014-10-03 10:30:00,94.13,94.15,94.03,94.06,12700.0,73.3265,73.3421,73.2486,73.272,12700.0
2014-10-03 10:35:00,94.06,94.06,93.88,93.89,40200.0,73.272,73.272,73.1318,73.1396,40200.0
2014-10-03 10:40:00,93.89,93.9,93.82,93.87,35100.0,73.1396,73.1473,73.085,73.124,35100.0
2014-10-03 10:45:00,93.88,93.88,93.78,93.84,17600.0,73.1318,73.1318,73.0539,73.1006,17600.0
2014-10-03 10:50:00,93.85,93.86,93.8,93.83,12000.0,73.1084,73.1162,73.0695,73.0928,12000.0
2014-10-03 10:55:00,93.83,93.85,93.81,93.84,36700.0,73.0928,73.1084,73.0772,73.1006,36700.0
2014-10-03 11:00:00,93.84,93.9,93.82,93.88,25900.0,73.1006,73.1473,73.085,73.1318,25900.0
2014-10-03 11:05:00,93.88,93.93,93.8,93.92,87400.0,73.1318,73.1707,73.0695,73.1629,87400.0
2014-10-03 11:10:00,93.93,93.95,93.81,93.91,43500.0,73.1707,73.1863,73.0772,73.1551,43500.0
2014-10-03 11:15:00,93.89,93.93,93.78,93.9,44000.0,73.1396,73.1707,73.0539,73.1473,44000.0
2014-10-03 11:20:00,93.9,93.97,93.84,93.86,16900.0,73.1473,73.2019,73.1006,73.1162,16900.0
2014-10-03 11:25:00,93.87,93.94,93.84,93.91,21100.0,73.124,73.1785,73.1006,73.1551,21100.0
2014-10-03 11:30:00,93.92,93.94,93.91,93.93,21300.0,73.1629,73.1785,73.1551,73.1707,21300.0
2014-10-03 11:35:00,93.91,93.95,93.89,93.91,11600.0,73.1551,73.1863,73.1396,73.1551,11600.0
2014-10-03 11:40:00,93.92,93.95,93.81,93.85,26800.0,73.1629,73.1863,73.0772,73.1084,26800.0
2014-10-03 11:45:00,93.85,93.85,93.69,93.69,17800.0,73.1084,73.1084,72.9838,72.9838,17800.0
2014-10-03 11:50:00,93.69,93.85,93.68,93.84,59400.0,72.9838,73.1084,72.976,73.1006,59400.0
2014-10-03 11:55:00,93.84,93.86,93.79,93.85,21300.0,73.1006,73.1162,73.0617,73.1084,21300.0
2014-10-03 12:00:00,93.85,93.95,93.81,93.91,26200.0,73.1084,73.1863,73.0772,73.1551,26200.0
2014-10-03 12:05:00,93.91,93.91,93.88,93.88,2300.0,73.1551,73.1551,73.1318,73.1318,2300.0
2014-10-03 12:10:00,93.87,93.91,93.86,93.89,12200.0,73.124,73.1551,73.1162,73.1396,12200.0
2014-10-03 12:15:00,93.9,93.9,93.87,93.89,15100.0,73.1473,73.1473,73.124,73.1396,15100.0
2014-10-03 12:20:00,93.88,93.89,93.78,93.81,27000.0,73.1318,73.1396,73.0539,73.0772,27000.0
2014-10-03 12:25:00,93.81,93.86,93.81,93.84,10600.0,73.0772,73.1162,73.0772,73.1006,10600.0
2014-10-03 12:30:00,93.85,93.95,93.85,93.95,44900.0,73.1084,73.1863,73.1084,73.1863,44900.0
2014-10-03 12:35:00,93.95,93.98,93.94,93.97,14900.0,73.1863,73.2097,73.1785,73.2019,14900.0
2014-10-03 12:40:00,93.96,94.0,93.94,94.0,17800.0,73.1941,73.2252,73.1785,73.2252,17800.0
2014-10-03 12:45:00,94.0,94.0,93.81,93.96,43200.0,73.2252,73.2252,73.0772,73.1941,43200.0
2014-10-03 12:50:00,93.95,93.99,93.92,93.94,9200.0,73.1863,73.2175,73.1629,73.1785,9200.0
2014-10-03 12:55:00,93.95,94.0,93.94,93.94,10000.0,73.1863,73.2252,73.1785,73.1785,10000.0
2014-10-03 13:00:00,93.95,93.97,93.87,93.89,20000.0,73.1863,73.2019,73.124,73.1396,20000.0
2014-10-03 13:05:00,93.9,93.99,93.89,93.98,6600.0,73.1473,73.2175,73.1396,73.2097,6600.0
2014-10-03 13:10:00,93.98,93.98,93.94,93.95,10900.0,73.2097,73.2097,73.1785,73.1863,10900.0
2014-10-03 13:15:00,93.94,93.94,93.83,93.86,14500.0,73.1785,73.1785,73.0928,73.1162,14500.0
2014-10-03 13:20:00,93.86,93.86,93.84,93.86,17000.0,73.1162,73.1162,73.1006,73.1162,17000.0
2014-10-03 13:25:00,93.86,93.91,93.84,93.87,41000.0,73.1162,73.1551,73.1006,73.124,41000.0
2014-10-03 13:30:00,93.87,93.87,93.79,93.81,21400.0,73.124,73.124,73.0617,73.0772,21400.0
2014-10-03 13:35:00,93.8,93.87,93.8,93.87,15100.0,73.0695,73.124,73.0695,73.124,15100.0
2014-10-03 13:40:00,93.86,93.86,93.79,93.84,8800.0,73.1162,73.1162,73.0617,73.1006,8800.0
2014-10-03 13:45:00,93.84,93.84,93.8,93.81,13100.0,73.1006,73.1006,73.0695,73.0772,13100.0
2014-10-03 13:50:00,93.81,93.82,93.81,93.81,18100.0,73.0772,73.085,73.0772,73.0772,18100.0
2014-10-03 13:55:00,93.81,93.85,93.8,93.84,22000.0,73.0772,73.1084,73.0695,73.1006,22000.0
2014-10-03 14:00:00,93.84,93.88,93.83,93.88,27000.0,73.1006,73.1318,73.0928,73.1318,27000.0
2014-10-03 14:05:00,93.88,93.88,93.85,93.87,29200.0,73.1318,73.1318,73.1084,73.124,29200.0
2014-10-03 14:10:00,93.87,93.88,93.86,93.88,27600.0,73.124,73.1318,73.1162,73.1318,27600.0
2014-10-03 14:15:00,93.88,93.88,93.84,93.86,15200.0,73.1318,73.1318,73.1006,73.1162,15200.0
2014-10-03 14:20:00,93.86,93.88,93.84,93.87,22300.0,73.1162,73.1318,73.1006,73.124,22300.0
2014-10-03 14:25:00,93.87,93.88,93.86,93.88,12200.0,73.124,73.1318,73.1162,73.1318,12200.0
2014-10-03 14:30:00,93.88,93.88,93.84,93.86,18200.0,73.1318,73.1318,73.1006,73.1162,18200.0
2014-10-03 14:35:00,93.86,93.86,93.81,93.82,25400.0,73.1162,73.1162,73.0772,73.085,25400.0
2014-10-03 14:40:00,93.82,93.85,93.81,93.84,14900.0,73.085,73.1084,73.0772,73.1006,14900.0
2014-10-03 14:45:00,93.84,93.9,93.84,93.9,32400.0,73.1006,73.1473,73.1006,73.1473,32400.0
2014-10-03 14:50:00,93.9,93.91,93.85,93.86,35500.0,73.1473,73.1551,73.1084,73.1162,35500.0
2014-10-03 14:55:00,93.87,93.9,93.87,93.9,33700.0,73.124,73.1473,73.124,73.1473,33700.0
2014-10-03 15:00:00,93.9,93.94,93.86,93.94,44400.0,73.1473,73.1785,73.1162,73.1785,44400.0
2014-10-03 15:05:00,93.93,93.94,93.85,93.93,32000.0,73.1707,73.1785,73.1084,73.1707,32000.0
2014-10-03 15:10:00,93.93,93.95,93.89,93.94,44100.0,73.1707,73.1863,73.1396,73.1785,44100.0
2014-10-03 15:15:00,93.95,93.95,93.9,93.9,26200.0,73.1863,73.1863,73.1473,73.1473,26200.0
2014-10-03 15:20:00,93.9,93.93,93.89,93.9,28300.0,73.1473,73.1707,73.1396,73.1473,28300.0
2014-10-03 15:25:00,93.92,93.95,93.9,93.91,30600.0,73.1629,73.1863,73.1473,73.1551,30600.0
2014-10-03 15:30:00,93.92,93.96,93.89,93.95,24900.0,73.1629,73.1941,73.1396,73.1863,24900.0
2014-10-03 15:35:00,93.94,93.95,93.91,93.93,36500.0,73.1785,73.1863,73.1551,73.1707,36500.0
2014-10-03 15:40:00,93.93,93.96,93.91,93.95,36900.0,73.1707,73.1941,73.1551,73.1863,36900.0
2014-10-03 15:45:00,93.97,94.06,93.96,94.05,69900.0,73.2019,73.272,73.1941,73.2642,69900.0
2014-10-03 15:50:00,94.05,94.06,94.0,94.01,65700.0,73.2642,73.272,73.2252,73.233,65700.0
2014-10-03 15:55:00,94.01,94.04,93.87,93.88,244800.0,73.233,73.2564,73.124,73.1318,244800.0
2014-10-06 09:30:00,94.26,94.39,94.1,94.36,24600.0,73.4278,73.5291,73.3031,73.5057,24600.0
2014-10-06 09:35:00,94.36,94.38,94.26,94.26,9800.0,73.5057,73.5213,73.4278,73.4278,9800.0
2014-10-06 09:40:00,94.27,94.28,94.15,94.18,12300.0,73.4356,73.4434,73.3421,73.3655,12300.0
2014-10-06 09:45:00,94.19,94.19,94.09,94.12,9500.0,73.3733,73.3733,73.2954,73.3187,9500.0
2014-10-06 09:50:00,94.13,94.13,94.06,94.08,4900.0,73.3265,73.3265,73.272,73.2876,4900.0
2014-10-06 09:55:00,94.08,94.19,94.08,94.14,10700.0,73.2876,73.3733,73.2876,73.3343,10700.0
2014-10-06 10:00:00,94.14,94.21,94.13,94.18,10100.0,73.3343,73.3888,73.3265,73.3655,10100.0
2014-10-06 10:05:00,94.19,94.22,94.18,94.18,10500.0,73.3733,73.3966,73.3655,73.3655,10500.0
2014-10-06 10:10:00,94.2,94.22,94.13,94.22,10700.0,73.381,73.3966,73.3265,73.3966,10700.0
2014-10-06 10:15:00,94.22,94.47,94.2,94.41,30200.0,73.3966,73.5914,73.381,73.5446,30200.0
2014-10-06 10:20:00,94.4,94.49,94.37,94.44,11600.0,73.5368,73.607,73.5135,73.568,11600.0
2014-10-06 10:25:00,94.45,94.45,94.32,94.39,15200.0,73.5758,73.5758,73.4745,73.5291,15200.0
2014-10-06 10:30:00,94.39,94.45,94.28,94.45,10900.0,73.5291,73.5758,73.4434,73.5758,10900.0
2014-10-06 10:35:00,94.45,94.45,94.39,94.41,9200.0,73.5758,73.5758,73.5291,73.5446,9200.0
2014-10-06 10:40:00,94.41,94.45,94.31,94.31,9500.0,73.5446,73.5758,73.4667,73.4667,9500.0
2014-10-06 10:45:00,94.31,94.32,94.2,94.2,17200.0,73.4667,73.4745,73.381,73.381,17200.0
2014-10-06 10:50:00,94.2,94.23,94.13,94.13,5900.0,73.381,73.4044,73.3265,73.3265,5900.0
2014-10-06 10:55:00,94.14,94.16,94.07,94.16,11200.0,73.3343,73.3499,73.2798,73.3499,11200.0
2014-10-06 11:00:00,94.15,94.17,94.1,94.14,8900.0,73.3421,73.3577,73.3031,73.3343,8900.0
2014-10-06 11:05:00,94.14,94.16,94.1,94.15,10700.0,73.3343,73.3499,73.3031,73.3421,10700.0
2014-10-06 11:10:00,94.16,94.18,94.1,94.18,5300.0,73.3499,73.3655,73.3031,73.3655,5300.0
2014-10-06 11:15:00,94.17,94.17,94.08,94.13,4300.0,73.3577,73.3577,73.2876,73.3265,4300.0
2014-10-06 11:20:00,94.11,94.12,94.02,94.08,7100.0,73.3109,73.3187,73.2408,73.2876,7100.0
2014-10-06 11:25:00,94.08,94.13,94.04,94.07,15300.0,73.2876,73.3265,73.2564,73.2798,15300.0
2014-10-06 11:30:00,94.1,94.27,94.1,94.24,11900.0,73.3031,73.4356,73.3031,73.4122,11900.0
2014-10-06 11:35:00,94.29,94.35,94.24,94.27,15100.0,73.4512,73.4979,73.4122,73.4356,15100.0
2014-10-06 11:40:00,94.28,94.28,94.0,94.0,13200.0,73.4434,73.4434,73.2252,73.2252,13200.0
2014-10-06 11:45:00,93.97,94.0,93.83,93.87,15400.0,73.2019,73.2252,73.0928,73.124,15400.0
2014-10-06 11:50:00,93.87,93.91,93.85,93.86,8600.0,73.124,73.1551,73.1084,73.1162,8600.0
2014-10-06 11:55:00,93.84,93.89,93.77,93.89,9100.0,73.1006,73.1396,73.0461,73.1396,9100.0
2014-10-06 12:00:00,93.88,93.94,93.88,93.91,5000.0,73.1318,73.1785,73.1318,73.1551,5000.0
2014-10-06 12:05:00,93.91,93.98,93.91,93.96,6100.0,73.1551,73.2097,73.1551,73.1941,6100.0
2014-10-06 12:10:00,93.98,93.99,93.93,93.95,3700.0,73.2097,73.2175,73.1707,73.1863,3700.0
2014-10-06 12:15:00,93.95,93.97,93.92,93.95,3200.0,73.1863,73.2019,73.1629,73.1863,3200.0
2014-10-06 12:20:00,93.96,93.97,93.88,93.88,7600.0,73.1941,73.2019,73.1318,73.1318,7600.0
2014-10-06 12:25:00,93.88,93.94,93.78,93.79,12800.0,73.1318,73.1785,73.0539,73.0617,12800.0
2014-10-06 12:30:00,93.8,93.83,93.71,93.8,9700.0,73.0695,73.0928,72.9993,73.0695,9700.0
2014-10-06 12:35:00,93.77,93.78,93.69,93.7,11200.0,73.0461,73.0539,72.9838,72.9916,11200.0
2014-10-06 12:40:00,93.72,93.73,93.64,93.67,6400.0,73.0071,73.0149,72.9448,72.9682,6400.0
2014-10-06 12:45:00,93.66,93.66,93.6,93.66,4600.0,72.9604,72.9604,72.9137,72.9604,4600.0
2014-10-06 12:50:00,93.65,93.75,93.65,93.71,9600.0,72.9526,73.0305,72.9526,72.9993,9600.0
2014-10-06 12:55:00,93.71,93.71,93.62,93.68,11500.0,72.9993,72.9993,72.9292,72.976,11500.0
2014-10-06 13:00:00,93.67,93.73,93.61,93.7,15700.0,72.9682,73.0149,72.9214,72.9916,15700.0
2014-10-06 13:05:00,93.73,93.74,93.7,93.73,2700.0,73.0149,73.0227,72.9916,73.0149,2700.0
2014-10-06 13:10:00,93.75,93.78,93.71,93.75,15200.0,73.0305,73.0539,72.9993,73.0305,15200.0
2014-10-06 13:15:00,93.75,93.83,93.75,93.83,13100.0,73.0305,73.0928,73.0305,73.0928,13100.0
2014-10-06 13:20:00,93.84,93.88,93.81,93.86,6400.0,73.1006,73.1318,73.0772,73.1162,6400.0
2014-10-06 13:25:00,93.85,93.87,93.82,93.86,11300.0,73.1084,73.124,73.085,73.1162,11300.0
2014-10-06 13:30:00,93.86,93.89,93.79,93.89,70900.0,73.1162,73.1396,73.0617,73.1396,70900.0
2014-10-06 13:35:00,93.91,93.97,93.86,93.96,6400.0,73.1551,73.2019,73.1162,73.1941,6400.0
2014-10-06 13:40:00,93.95,93.95,93.88,93.89,1800.0,73.1863,73.1863,73.1318,73.1396,1800.0
2014-10-06 13:45:00,93.96,93.97,93.86,93.86,3600.0,73.1941,73.2019,73.1162,73.1162,3600.0
2014-10-06 13:50:00,93.86,93.9,93.85,93.89,3900.0,73.1162,73.1473,73.1084,73.1396,3900.0
2014-10-06 13:55:00,93.91,93.98,93.9,93.93,4000.0,73.1551,73.2097,73.1473,73.1707,4000.0
2014-10-06 14:00:00,93.93,93.97,93.92,93.96,3900.0,73.1707,73.2019,73.1629,73.1941,3900.0
2014-10-06 14:05:00,93.95,93.97,93.88,93.91,11400.0,73.1863,73.2019,73.1318,73.1551,11400.0
2014-10-06 14:10:00,93.9,93.92,93.87,93.9,8900.0,73.1473,73.1629,73.124,73.1473,8900.0
2014-10-06 14:15:00,93.89,93.95,93.87,93.92,12300.0,73.1396,73.1863,73.124,73.1629,12300.0
2014-10-06 14:20:00,93.91,94.0,93.91,94.0,21800.0,73.1551,73.2252,73.1551,73.2252,21800.0
2014-10-06 14:25:00,94.0,94.0,93.92,93.95,14300.0,73.2252,73.2252,73.1629,73.1863,14300.0
2014-10-06 14:30:00,93.95,93.96,93.92,93.95,12500.0,73.1863,73.1941,73.1629,73.1863,12500.0
2014-10-06 14:35:00,93.96,93.98,93.93,93.93,8900.0,73.1941,73.2097,73.1707,73.1707,8900.0
2014-10-06 14:40:00,93.94,93.95,93.91,93.95,11900.0,73.1785,73.1863,73.1551,73.1863,11900.0
2014-10-06 14:45:00,93.95,93.96,93.89,93.93,10900.0,73.1863,73.1941,73.1396,73.1707,10900.0
2014-10-06 14:50:00,93.93,93.97,93.93,93.95,8100.0,73.1707,73.2019,73.1707,73.1863,8100.0
2014-10-06 14:55:00,93.95,93.99,93.95,93.96,6800.0,73.1863,73.2175,73.1863,73.1941,6800.0
2014-10-06 15:00:00,93.96,93.98,93.89,93.9,14600.0,73.1941,73.2097,73.1396,73.1473,14600.0
2014-10-06 15:05:00,93.93,93.94,93.87,93.88,15600.0,73.1707,73.1785,73.124,73.1318,15600.0
2014-10-06 15:10:00,93.88,93.92,93.86,93.9,16500.0,73.1318,73.1629,73.1162,73.1473,16500.0
2014-10-06 15:15:00,93.89,93.98,93.89,93.97,9600.0,73.1396,73.2097,73.1396,73.2019,9600.0
2014-10-06 15:20:00,93.96,94.08,93.92,94.05,17700.0,73.1941,73.2876,73.1629,73.2642,17700.0
2014-10-06 15:25:00,94.05,94.06,93.97,94.01,16600.0,73.2642,73.272,73.2019,73.233,16600.0
2014-10-06 15:30:00,94.0,94.01,93.88,93.9,25100.0,73.2252,73.233,73.1318,73.1473,25100.0
2014-10-06 15:35:00,93.89,93.94,93.88,93.93,20700.0,73.1396,73.1785,73.1318,73.1707,20700.0
2014-10-06 15:40:00,93.92,93.93,93.87,93.89,21900.0,73.1629,73.1707,73.124,73.1396,21900.0
2014-10-06 15:45:00,93.9,93.94,93.9,93.91,27800.0,73.1473,73.1785,73.1473,73.1551,27800.0
2014-10-06 15:50:00,93.91,93.94,93.88,93.91,31400.0,73.1551,73.1785,73.1318,73.1551,31400.0
2014-10-06 15:55:00,93.91,93.95,93.81,93.88,170100.0,73.1551,73.1863,73.0772,73.1318,170100.0
2014-10-07 09:30:00,93.57,93.74,93.47,93.58,23300.0,72.8903,73.0227,72.8124,72.8981,23300.0
2014-10-07 09:35:00,93.62,93.79,93.59,93.78,21700.0,72.9292,73.0617,72.9059,73.0539,21700.0
2014-10-07 09:40:00,93.81,93.93,93.63,93.69,18700.0,73.0772,73.1707,72.937,72.9838,18700.0
2014-10-07 09:45:00,93.7,93.81,93.66,93.81,38800.0,72.9916,73.0772,72.9604,73.0772,38800.0
2014-10-07 09:50:00,93.84,93.87,93.74,93.82,35800.0,73.1006,73.124,73.0227,73.085,35800.0
2014-10-07 09:55:00,93.81,93.9,93.74,93.9,22800.0,73.0772,73.1473,73.0227,73.1473,22800.0
2014-10-07 10:00:00,93.89,93.95,93.82,93.84,39300.0,73.1396,73.1863,73.085,73.1006,39300.0
2014-10-07 10:05:00,93.84,93.84,93.69,93.73,10000.0,73.1006,73.1006,72.9838,73.0149,10000.0
2014-10-07 10:10:00,93.73,93.87,93.73,93.77,7100.0,73.0149,73.124,73.0149,73.0461,7100.0
2014-10-07 10:15:00,93.76,93.76,93.61,93.69,9900.0,73.0383,73.0383,72.9214,72.9838,9900.0
2014-10-07 10:20:00,93.68,93.69,93.55,93.57,7900.0,72.976,72.9838,72.8747,72.8903,7900.0
2014-10-07 10:25:00,93.59,93.69,93.57,93.66,9900.0,72.9059,72.9838,72.8903,72.9604,9900.0
2014-10-07 10:30:00,93.74,93.87,93.74,93.85,10400.0,73.0227,73.124,73.0227,73.1084,10400.0
2014-10-07 10:35:00,93.84,93.98,93.81,93.93,21000.0,73.1006,73.2097,73.0772,73.1707,21000.0
2014-10-07 10:40:00,93.92,93.96,93.9,93.92,10400.0,73.1629,73.1941,73.1473,73.1629,10400.0
2014-10-07 10:45:00,93.98,94.02,93.91,93.98,22500.0,73.2097,73.2408,73.1551,73.2097,22500.0
2014-10-07 10:50:00,93.99,94.09,93.97,94.04,19000.0,73.2175,73.2954,73.2019,73.2564,19000.0
2014-10-07 10:55:00,94.06,94.1,93.89,93.94,18800.0,73.272,73.3031,73.1396,73.1785,18800.0
2014-10-07 11:00:00,93.94,93.98,93.89,93.93,12600.0,73.1785,73.2097,73.1396,73.1707,12600.0
2014-10-07 11:05:00,93.88,93.91,93.81,93.81,12200.0,73.1318,73.1551,73.0772,73.0772,12200.0
2014-10-07 11:10:00,93.81,93.82,93.69,93.72,6900.0,73.0772,73.085,72.9838,73.0071,6900.0
2014-10-07 11:15:00,93.73,93.75,93.66,93.68,15400.0,73.0149,73.0305,72.9604,72.976,15400.0
2014-10-07 11:20:00,93.7,93.79,93.68,93.68,5100.0,72.9916,73.0617,72.976,72.976,5100.0
2014-10-07 11:25:00,93.68,93.76,93.66,93.7,18100.0,72.976,73.0383,72.9604,72.9916,18100.0
2014-10-07 11:30:00,93.69,93.76,93.65,93.71,11200.0,72.9838,73.0383,72.9526,72.9993,11200.0
2014-10-07 11:35:00,93.68,93.74,93.64,93.71,14700.0,72.976,73.0227,72.9448,72.9993,14700.0
2014-10-07 11:40:00,93.7,93.82,93.66,93.82,9400.0,72.9916,73.085,72.9604,73.085,9400.0
2014-10-07 11:45:00,93.8,93.93,93.77,93.91,11200.0,73.0695,73.1707,73.0461,73.1551,11200.0
2014-10-07 11:50:00,93.9,94.02,93.88,94.02,21800.0,73.1473,73.2408,73.1318,73.2408,21800.0
2014-10-07 11:55:00,94.03,94.05,93.95,93.95,11600.0,73.2486,73.2642,73.1863,73.1863,11600.0
2014-10-07 12:00:00,93.95,94.02,93.93,93.97,6900.0,73.1863,73.2408,73.1707,73.2019,6900.0
2014-10-07 12:05:00,93.96,94.02,93.9,93.99,23000.0,73.1941,73.2408,73.1473,73.2175,23000.0
2014-10-07 12:10:00,94.0,94.04,93.95,94.01,43300.0,73.2252,73.2564,73.1863,73.233,43300.0
2014-10-07 12:15:00,94.03,94.1,94.02,94.1,5600.0,73.2486,73.3031,73.2408,73.3031,5600.0
2014-10-07 12:20:00,94.09,94.12,94.0,94.05,6200.0,73.2954,73.3187,73.2252,73.2642,6200.0
2014-10-07 12:25:00,94.05,94.15,94.04,94.1,5000.0,73.2642,73.3421,73.2564,73.3031,5000.0
2014-10-07 12:30:00,94.11,94.15,94.06,94.07,5400.0,73.3109,73.3421,73.272,73.2798,5400.0
2014-10-07 12:35:00,94.05,94.14,94.03,94.11,4300.0,73.2642,73.3343,73.2486,73.3109,4300.0
2014-10-07 12:40:00,94.08,94.17,94.08,94.16,3500.0,73.2876,73.3577,73.2876,73.3499,3500.0
2014-10-07 12:45:00,94.16,94.16,94.02,94.02,7100.0,73.3499,73.3499,73.2408,73.2408,7100.0
2014-10-07 12:50:00,93.98,94.06,93.98,94.0,3000.0,73.2097,73.272,73.2097,73.2252,3000.0
2014-10-07 12:55:00,94.02,94.07,94.02,94.04,1800.0,73.2408,73.2798,73.2408,73.2564,1800.0
2014-10-07 13:00:00,94.02,94.02,93.91,94.02,11500.0,73.2408,73.2408,73.1551,73.2408,11500.0
2014-10-07 13:05:00,94.02,94.02,93.97,93.97,11200.0,73.2408,73.2408,73.2019,73.2019,11200.0
2014-10-07 13:10:00,93.95,94.03,93.9,94.0,12400.0,73.1863,73.2486,73.1473,73.2252,12400.0
2014-10-07 13:15:00,94.05,94.12,94.03,94.08,3600.0,73.2642,73.3187,73.2486,73.2876,3600.0
2014-10-07 13:20:00,94.1,94.14,94.08,94.11,3500.0,73.3031,73.3343,73.2876,73.3109,3500.0
2014-10-07 13:25:00,94.1,94.17,94.1,94.14,5000.0,73.3031,73.3577,73.3031,73.3343,5000.0
2014-10-07 13:30:00,94.11,94.11,94.05,94.11,3100.0,73.3109,73.3109,73.2642,73.3109,3100.0
2014-10-07 13:35:00,94.11,94.11,94.06,94.06,11100.0,73.3109,73.3109,73.272,73.272,11100.0
2014-10-07 13:40:00,94.06,94.11,94.06,94.1,12500.0,73.272,73.3109,73.272,73.3031,12500.0
2014-10-07 13:45:00,94.1,94.12,94.07,94.1,12300.0,73.3031,73.3187,73.2798,73.3031,12300.0
2014-10-07 13:50:00,94.1,94.16,94.07,94.15,8100.0,73.3031,73.3499,73.2798,73.3421,8100.0
2014-10-07 13:55:00,94.15,94.19,94.11,94.16,10600.0,73.3421,73.3733,73.3109,73.3499,10600.0
2014-10-07 14:00:00,94.13,94.13,94.01,94.04,9800.0,73.3265,73.3265,73.233,73.2564,9800.0
2014-10-07 14:05:00,94.04,94.07,94.01,94.05,3700.0,73.2564,73.2798,73.233,73.2642,3700.0
2014-10-07 14:10:00,94.02,94.17,94.01,94.17,11600.0,73.2408,73.3577,73.233,73.3577,11600.0
2014-10-07 14:15:00,94.17,94.2,94.14,94.18,10700.0,73.3577,73.381,73.3343,73.3655,10700.0
2014-10-07 14:20:00,94.18,94.18,94.01,94.03,11200.0,73.3655,73.3655,73.233,73.2486,11200.0
2014-10-07 14:25:00,94.02,94.05,93.88,93.88,13300.0,73.2408,73.2642,73.1318,73.1318,13300.0
2014-10-07 14:30:00,93.88,93.88,93.77,93.86,15900.0,73.1318,73.1318,73.0461,73.1162,15900.0
2014-10-07 14:35:00,93.86,93.89,93.82,93.85,22100.0,73.1162,73.1396,73.085,73.1084,22100.0
2014-10-07 14:40:00,93.84,93.88,93.78,93.86,10300.0,73.1006,73.1318,73.0539,73.1162,10300.0
2014-10-07 14:45:00,93.86,93.86,93.8,93.83,7700.0,73.1162,73.1162,73.0695,73.0928,7700.0
2014-10-07 14:50:00,93.83,93.88,93.78,93.82,10200.0,73.0928,73.1318,73.0539,73.085,10200.0
2014-10-07 14:55:00,93.8,93.84,93.78,93.81,7000.0,73.0695,73.1006,73.0539,73.0772,7000.0
2014-10-07 15:00:00,93.82,93.87,93.76,93.86,11200.0,73.085,73.124,73.0383,73.1162,11200.0
2014-10-07 15:05:00,93.85,93.85,93.8,93.83,9200.0,73.1084,73.1084,73.0695,73.0928,9200.0
2014-10-07 15:10:00,93.81,93.81,93.74,93.77,13200.0,73.0772,73.0772,73.0227,73.0461,13200.0
2014-10-07 15:15:00,93.77,93.79,93.65,93.67,15400.0,73.0461,73.0617,72.9526,72.9682,15400.0
2014-10-07 15:20:00,93.67,93.69,93.56,93.63,14300.0,72.9682,72.9838,72.8825,72.937,14300.0
2014-10-07 15:25:00,93.62,93.65,93.59,93.61,19200.0,72.9292,72.9526,72.9059,72.9214,19200.0
2014-10-07 15:30:00,93.61,93.74,93.61,93.67,15500.0,72.9214,73.0227,72.9214,72.9682,15500.0
2014-10-07 15:35:00,93.68,93.68,93.51,93.52,19100.0,72.976,72.976,72.8435,72.8513,19100.0
2014-10-07 15:40:00,93.52,93.56,93.43,93.44,25800.0,72.8513,72.8825,72.7812,72.789,25800.0
2014-10-07 15:45:00,93.45,93.64,93.45,93.59,31900.0,72.7968,72.9448,72.7968,72.9059,31900.0
2014-10-07 15:50:00,93.6,93.61,93.46,93.52,45200.0,72.9137,72.9214,72.8046,72.8513,45200.0
2014-10-07 15:55:00,93.52,93.52,93.3,93.31,106000.0,72.8513,72.8513,72.68,72.6877,106000.0
2014-10-08 09:30:00,93.5,93.5,93.27,93.38,16100.0,72.8358,72.8358,72.6566,72.7423,16100.0
2014-10-08 09:35:00,93.39,94.05,93.39,94.05,9400.0,72.7501,73.2642,72.7501,73.2642,9400.0
2014-10-08 09:40:00,94.13,94.13,93.72,93.75,5000.0,73.3265,73.3265,73.0071,73.0305,5000.0
2014-10-08 09:45:00,93.64,93.83,93.62,93.83,4000.0,72.9448,73.0928,72.9292,73.0928,4000.0
2014-10-08 09:50:00,93.77,93.78,93.7,93.77,10400.0,73.0461,73.0539,72.9916,73.0461,10400.0
2014-10-08 09:55:00,93.76,94.07,93.76,94.05,10400.0,73.0383,73.2798,73.0383,73.2642,10400.0
2014-10-08 10:00:00,94.12,94.13,93.94,93.97,21900.0,73.3187,73.3265,73.1785,73.2019,21900.0
2014-10-08 10:05:00,93.96,94.05,93.87,94.04,8500.0,73.1941,73.2642,73.124,73.2564,8500.0
2014-10-08 10:10:00,94.03,94.17,94.03,94.15,6400.0,73.2486,73.3577,73.2486,73.3421,6400.0
2014-10-08 10:15:00,94.14,94.21,94.11,94.11,14000.0,73.3343,73.3888,73.3109,73.3109,14000.0
2014-10-08 10:20:00,94.05,94.1,93.97,94.04,12100.0,73.2642,73.3031,73.2019,73.2564,12100.0
2014-10-08 10:25:00,94.02,94.11,94.0,94.01,7100.0,73.2408,73.3109,73.2252,73.233,7100.0
2014-10-08 10:30:00,94.02,94.08,93.98,94.08,7000.0,73.2408,73.2876,73.2097,73.2876,7000.0
2014-10-08 10:35:00,94.09,94.14,93.96,94.04,25600.0,73.2954,73.3343,73.1941,73.2564,25600.0
2014-10-08 10:40:00,94.05,94.11,93.8,93.8,10400.0,73.2642,73.3109,73.0695,73.0695,10400.0
2014-10-08 10:45:00,93.81,93.81,93.65,93.66,10200.0,73.0772,73.0772,72.9526,72.9604,10200.0
2014-10-08 10:50:00,93.7,93.72,93.63,93.68,9000.0,72.9916,73.0071,72.937,72.976,9000.0
2014-10-08 10:55:00,93.65,93.68,93.58,93.66,6700.0,72.9526,72.976,72.8981,72.9604,6700.0
2014-10-08 11:00:00,93.63,93.65,93.54,93.55,10200.0,72.937,72.9526,72.8669,72.8747,10200.0
2014-10-08 11:05:00,93.56,93.72,93.56,93.69,8300.0,72.8825,73.0071,72.8825,72.9838,8300.0
2014-10-08 11:10:00,93.71,93.79,93.71,93.76,3000.0,72.9993,73.0617,72.9993,73.0383,3000.0
2014-10-08 11:15:00,93.78,93.79,93.69,93.74,15500.0,73.0539,73.0617,72.9838,73.0227,15500.0
2014-10-08 11:20:00,93.73,93.88,93.73,93.85,8000.0,73.0149,73.1318,73.0149,73.1084,8000.0
2014-10-08 11:25:00,93.81,93.98,93.74,93.95,14800.0,73.0772,73.2097,73.0227,73.1863,14800.0
2014-10-08 11:30:00,93.94,94.06,93.94,94.01,24500.0,73.1785,73.272,73.1785,73.233,24500.0
2014-10-08 11:35:00,94.04,94.07,94.0,94.02,9800.0,73.2564,73.2798,73.2252,73.2408,9800.0
2014-10-08 11:40:00,94.02,94.06,94.02,94.05,5200.0,73.2408,73.272,73.2408,73.2642,5200.0
2014-10-08 11:45:00,94.06,94.12,94.05,94.08,9100.0,73.272,73.3187,73.2642,73.2876,9100.0
2014-10-08 11:50:00,94.08,94.14,94.08,94.14,8300.0,73.2876,73.3343,73.2876,73.3343,8300.0
2014-10-08 11:55:00,94.09,94.13,94.04,94.13,5400.0,73.2954,73.3265,73.2564,73.3265,5400.0
2014-10-08 12:00:00,94.14,94.2,94.11,94.16,7700.0,73.3343,73.381,73.3109,73.3499,7700.0
2014-10-08 12:05:00,94.15,94.17,94.11,94.13,8800.0,73.3421,73.3577,73.3109,73.3265,8800.0
2014-10-08 12:10:00,94.11,94.28,94.07,94.26,12100.0,73.3109,73.4434,73.2798,73.4278,12100.0
2014-10-08 12:15:00,94.27,94.33,94.25,94.33,7100.0,73.4356,73.4823,73.42,73.4823,7100.0
2014-10-08 12:20:00,94.31,94.33,94.17,94.19,15800.0,73.4667,73.4823,73.3577,73.3733,15800.0
2014-10-08 12:25:00,94.22,94.22,94.13,94.13,4500.0,73.3966,73.3966,73.3265,73.3265,4500.0
2014-10-08 12:30:00,94.14,94.15,94.1,94.13,6100.0,73.3343,73.3421,73.3031,73.3265,6100.0
2014-10-08 12:35:00,94.16,94.27,94.15,94.21,11100.0,73.3499,73.4356,73.3421,73.3888,11100.0
2014-10-08 12:40:00,94.21,94.28,94.15,94.18,10200.0,73.3888,73.4434,73.3421,73.3655,10200.0
2014-10-08 12:45:00,94.21,94.21,94.14,94.14,6200.0,73.3888,73.3888,73.3343,73.3343,6200.0
2014-10-08 12:50:00,94.15,94.15,94.07,94.1,10300.0,73.3421,73.3421,73.2798,73.3031,10300.0
2014-10-08 12:55:00,94.08,94.11,94.06,94.09,14200.0,73.2876,73.3109,73.272,73.2954,14200.0
2014-10-08 13:00:00,94.1,94.21,94.1,94.2,18100.0,73.3031,73.3888,73.3031,73.381,18100.0
2014-10-08 13:05:00,94.2,94.2,94.05,94.05,8600.0,73.381,73.381,73.2642,73.2642,8600.0
2014-10-08 13:10:00,94.04,94.07,94.03,94.06,5400.0,73.2564,73.2798,73.2486,73.272,5400.0
2014-10-08 13:15:00,94.05,94.1,94.05,94.08,3700.0,73.2642,73.3031,73.2642,73.2876,3700.0
2014-10-08 13:20:00,94.07,94.13,94.07,94.1,4500.0,73.2798,73.3265,73.2798,73.3031,4500.0
2014-10-08 13:25:00,94.1,94.15,94.09,94.15,22500.0,73.3031,73.3421,73.2954,73.3421,22500.0
2014-10-08 13:30:00,94.14,94.15,94.1,94.14,17500.0,73.3343,73.3421,73.3031,73.3343,17500.0
2014-10-08 13:35:00,94.15,94.25,94.14,94.25,9400.0,73.3421,73.42,73.3343,73.42,9400.0
2014-10-08 13:40:00,94.25,94.26,94.15,94.25,7500.0,73.42,73.4278,73.3421,73.42,7500.0
2014-10-08 13:45:00,94.25,94.4,94.25,94.4,12200.0,73.42,73.5368,73.42,73.5368,12200.0
2014-10-08 13:50:00,94.4,94.41,94.36,94.39,8100.0,73.5368,73.5446,73.5057,73.5291,8100.0
2014-10-08 13:55:00,94.37,94.44,94.36,94.39,9400.0,73.5135,73.568,73.5057,73.5291,9400.0
2014-10-08 14:00:00,94.39,94.56,94.37,94.49,30800.0,73.5291,73.6615,73.5135,73.607,30800.0
2014-10-08 14:05:00,94.48,94.75,94.48,94.75,21200.0,73.5992,73.8095,73.5992,73.8095,21200.0
2014-10-08 14:10:00,94.72,94.91,94.69,94.74,33000.0,73.7861,73.9341,73.7628,73.8017,33000.0
2014-10-08 14:15:00,94.7,94.79,94.63,94.76,8700.0,73.7705,73.8407,73.716,73.8173,8700.0
2014-10-08 14:20:00,94.79,94.83,94.75,94.8,10300.0,73.8407,73.8718,73.8095,73.8484,10300.0
2014-10-08 14:25:00,94.81,94.86,94.78,94.81,7200.0,73.8562,73.8952,73.8329,73.8562,7200.0
2014-10-08 14:30:00,94.82,94.95,94.78,94.89,17900.0,73.864,73.9653,73.8329,73.9186,17900.0
2014-10-08 14:35:00,94.91,94.92,94.84,94.86,8900.0,73.9341,73.9419,73.8796,73.8952,8900.0
2014-10-08 14:40:00,94.83,94.86,94.78,94.78,8200.0,73.8718,73.8952,73.8329,73.8329,8200.0
2014-10-08 14:45:00,94.78,94.81,94.72,94.77,23300.0,73.8329,73.8562,73.7861,73.8251,23300.0
2014-10-08 14:50:00,94.76,94.76,94.53,94.53,11100.0,73.8173,73.8173,73.6381,73.6381,11100.0
2014-10-08 14:55:00,94.52,94.6,94.51,94.58,7600.0,73.6303,73.6926,73.6225,73.6771,7600.0
2014-10-08 15:00:00,94.59,94.68,94.56,94.68,9700.0,73.6849,73.755,73.6615,73.755,9700.0
2014-10-08 15:05:00,94.68,94.8,94.63,94.76,29300.0,73.755,73.8484,73.716,73.8173,29300.0
2014-10-08 15:10:00,94.77,94.83,94.76,94.83,17400.0,73.8251,73.8718,73.8173,73.8718,17400.0
2014-10-08 15:15:00,94.82,94.83,94.78,94.8,10600.0,73.864,73.8718,73.8329,73.8484,10600.0
2014-10-08 15:20:00,94.79,95.03,94.77,94.96,50900.0,73.8407,74.0276,73.8251,73.9731,50900.0
2014-10-08 15:25:00,94.98,95.15,94.97,95.1,22000.0,73.9887,74.1211,73.9809,74.0821,22000.0
2014-10-08 15:30:00,95.08,95.19,95.05,95.16,31000.0,74.0666,74.1522,74.0432,74.1289,31000.0
2014-10-08 15:35:00,95.16,95.25,95.11,95.16,44100.0,74.1289,74.199,74.0899,74.1289,44100.0
2014-10-08 15:40:00,95.17,95.39,95.15,95.3,64000.0,74.1367,74.308,74.1211,74.2379,64000.0
2014-10-08 15:45:00,95.32,95.38,95.23,95.38,68400.0,74.2535,74.3003,74.1834,74.3003,68400.0
2014-10-08 15:50:00,95.38,95.4,95.21,95.25,49700.0,74.3003,74.3158,74.1678,74.199,49700.0
2014-10-08 15:55:00,95.26,95.33,95.24,95.29,70900.0,74.2068,74.2613,74.1912,74.2301,70900.0
2014-10-09 09:30:00,95.27,95.51,95.2,95.46,24600.0,74.2146,74.4015,74.16,74.3626,24600.0
2014-10-09 09:35:00,95.44,95.84,95.41,95.81,18600.0,74.347,74.6586,74.3236,74.6352,18600.0
2014-10-09 09:40:00,95.81,95.81,95.57,95.62,20500.0,74.6352,74.6352,74.4483,74.4872,20500.0
2014-10-09 09:45:00,95.57,95.76,95.57,95.69,26300.0,74.4483,74.5963,74.4483,74.5417,26300.0
2014-10-09 09:50:00,95.67,95.79,95.55,95.74,9500.0,74.5262,74.6196,74.4327,74.5807,9500.0
2014-10-09 09:55:00,95.69,95.69,95.48,95.52,20900.0,74.5417,74.5417,74.3782,74.4093,20900.0
2014-10-09 10:00:00,95.51,95.57,95.4,95.5,21100.0,74.4015,74.4483,74.3158,74.3937,21100.0
2014-10-09 10:05:00,95.46,95.63,95.32,95.61,17900.0,74.3626,74.495,74.2535,74.4794,17900.0
2014-10-09 10:10:00,95.64,95.65,95.42,95.63,16900.0,74.5028,74.5106,74.3314,74.495,16900.0
2014-10-09 10:15:00,95.63,96.0,95.63,95.9,29500.0,74.495,74.7832,74.495,74.7053,29500.0
2014-10-09 10:20:00,95.87,96.12,95.87,96.06,33400.0,74.682,74.8767,74.682,74.83,33400.0
2014-10-09 10:25:00,96.04,96.19,95.99,96.07,24100.0,74.8144,74.9312,74.7754,74.8378,24100.0
2014-10-09 10:30:00,96.02,96.04,95.82,96.04,33100.0,74.7988,74.8144,74.643,74.8144,33100.0
2014-10-09 10:35:00,96.01,96.07,95.81,95.93,42200.0,74.791,74.8378,74.6352,74.7287,42200.0
2014-10-09 10:40:00,95.92,95.93,95.7,95.71,27600.0,74.7209,74.7287,74.5495,74.5573,27600.0
2014-10-09 10:45:00,95.7,95.78,95.62,95.71,24600.0,74.5495,74.6119,74.4872,74.5573,24600.0
2014-10-09 10:50:00,95.66,95.73,95.48,95.61,22000.0,74.5184,74.5729,74.3782,74.4794,22000.0
2014-10-09 10:55:00,95.63,95.89,95.62,95.86,8300.0,74.495,74.6975,74.4872,74.6742,8300.0
2014-10-09 11:00:00,95.81,95.86,95.57,95.6,11600.0,74.6352,74.6742,74.4483,74.4716,11600.0
2014-10-09 11:05:00,95.59,95.79,95.55,95.7,13300.0,74.4638,74.6196,74.4327,74.5495,13300.0
2014-10-09 11:10:00,95.68,95.87,95.67,95.75,11500.0,74.534,74.682,74.5262,74.5885,11500.0
2014-10-09 11:15:00,95.75,95.75,95.63,95.63,9700.0,74.5885,74.5885,74.495,74.495,9700.0
2014-10-09 11:20:00,95.65,95.68,95.54,95.55,15900.0,74.5106,74.534,74.4249,74.4327,15900.0
2014-10-09 11:25:00,95.56,95.6,95.5,95.5,5400.0,74.4405,74.4716,74.3937,74.3937,5400.0
2014-10-09 11:30:00,95.51,95.51,95.34,95.4,20600.0,74.4015,74.4015,74.2691,74.3158,20600.0
2014-10-09 11:35:00,95.4,95.41,95.22,95.23,15300.0,74.3158,74.3236,74.1756,74.1834,15300.0
2014-10-09 11:40:00,95.24,95.27,95.06,95.06,30900.0,74.1912,74.2146,74.051,74.051,30900.0
2014-10-09 11:45:00,95.08,95.15,95.02,95.07,11400.0,74.0666,74.1211,74.0198,74.0588,11400.0
2014-10-09 11:50:00,95.07,95.1,94.94,94.97,16200.0,74.0588,74.0821,73.9575,73.9809,16200.0
2014-10-09 11:55:00,94.96,94.96,94.77,94.93,19700.0,73.9731,73.9731,73.8251,73.9497,19700.0
2014-10-09 12:00:00,94.91,95.0,94.9,94.93,14000.0,73.9341,74.0042,73.9263,73.9497,14000.0
2014-10-09 12:05:00,94.93,94.95,94.8,94.82,6500.0,73.9497,73.9653,73.8484,73.864,6500.0
2014-10-09 12:10:00,94.81,94.85,94.75,94.79,16100.0,73.8562,73.8874,73.8095,73.8407,16100.0
2014-10-09 12:15:00,94.78,94.81,94.63,94.78,17300.0,73.8329,73.8562,73.716,73.8329,17300.0
2014-10-09 12:20:00,94.76,94.77,94.57,94.59,9900.0,73.8173,73.8251,73.6693,73.6849,9900.0
2014-10-09 12:25:00,94.58,94.58,94.43,94.52,11400.0,73.6771,73.6771,73.5602,73.6303,11400.0
2014-10-09 12:30:00,94.53,94.61,94.45,94.56,12200.0,73.6381,73.7004,73.5758,73.6615,12200.0
2014-10-09 12:35:00,94.57,94.6,94.49,94.54,14200.0,73.6693,73.6926,73.607,73.6459,14200.0
2014-10-09 12:40:00,94.51,94.73,94.49,94.71,13000.0,73.6225,73.7939,73.607,73.7783,13000.0
2014-10-09 12:45:00,94.69,94.87,94.68,94.85,15000.0,73.7628,73.903,73.755,73.8874,15000.0
2014-10-09 12:50:00,94.83,94.84,94.67,94.67,8600.0,73.8718,73.8796,73.7472,73.7472,8600.0
2014-10-09 12:55:00,94.61,94.89,94.6,94.89,24000.0,73.7004,73.9186,73.6926,73.9186,24000.0
2014-10-09 13:00:00,94.87,94.87,94.7,94.7,22200.0,73.903,73.903,73.7705,73.7705,22200.0
2014-10-09 13:05:00,94.73,94.75,94.62,94.65,31500.0,73.7939,73.8095,73.7082,73.7316,31500.0
2014-10-09 13:10:00,94.64,94.71,94.49,94.69,19800.0,73.7238,73.7783,73.607,73.7628,19800.0
2014-10-09 13:15:00,94.66,94.83,94.62,94.76,17700.0,73.7394,73.8718,73.7082,73.8173,17700.0
2014-10-09 13:20:00,94.78,95.05,94.78,94.95,13400.0,73.8329,74.0432,73.8329,73.9653,13400.0
2014-10-09 13:25:00,94.96,95.01,94.85,94.85,6800.0,73.9731,74.012,73.8874,73.8874,6800.0
2014-10-09 13:30:00,94.8,94.86,94.74,94.86,8500.0,73.8484,73.8952,73.8017,73.8952,8500.0
2014-10-09 13:35:00,94.89,94.93,94.83,94.9,7900.0,73.9186,73.9497,73.8718,73.9263,7900.0
2014-10-09 13:40:00,94.93,94.93,94.83,94.87,6600.0,73.9497,73.9497,73.8718,73.903,6600.0
2014-10-09 13:45:00,94.86,94.86,94.7,94.72,11200.0,73.8952,73.8952,73.7705,73.7861,11200.0
2014-10-09 13:50:00,94.73,94.79,94.56,94.63,17000.0,73.7939,73.8407,73.6615,73.716,17000.0
2014-10-09 13:55:00,94.63,94.79,94.58,94.7,9900.0,73.716,73.8407,73.6771,73.7705,9900.0
2014-10-09 14:00:00,94.7,94.71,94.55,94.6,14200.0,73.7705,73.7783,73.6537,73.6926,14200.0
2014-10-09 14:05:00,94.62,94.7,94.58,94.68,10800.0,73.7082,73.7705,73.6771,73.755,10800.0
2014-10-09 14:10:00,94.68,94.76,94.61,94.65,41900.0,73.755,73.8173,73.7004,73.7316,41900.0
2014-10-09 14:15:00,94.62,94.69,94.58,94.63,18900.0,73.7082,73.7628,73.6771,73.716,18900.0
2014-10-09 14:20:00,94.63,94.7,94.52,94.59,29200.0,73.716,73.7705,73.6303,73.6849,29200.0
2014-10-09 14:25:00,94.61,94.79,94.61,94.73,18400.0,73.7004,73.8407,73.7004,73.7939,18400.0
2014-10-09 14:30:00,94.69,94.72,94.58,94.67,15800.0,73.7628,73.7861,73.6771,73.7472,15800.0
2014-10-09 14:35:00,94.69,94.87,94.69,94.87,25600.0,73.7628,73.903,73.7628,73.903,25600.0
2014-10-09 14:40:00,94.85,94.87,94.78,94.79,12700.0,73.8874,73.903,73.8329,73.8407,12700.0
2014-10-09 14:45:00,94.8,94.85,94.67,94.68,16700.0,73.8484,73.8874,73.7472,73.755,16700.0
2014-10-09 14:50:00,94.67,94.81,94.67,94.77,16300.0,73.7472,73.8562,73.7472,73.8251,16300.0
2014-10-09 14:55:00,94.77,94.78,94.6,94.64,20300.0,73.8251,73.8329,73.6926,73.7238,20300.0
2014-10-09 15:00:00,94.65,94.74,94.61,94.73,29900.0,73.7316,73.8017,73.7004,73.7939,29900.0
2014-10-09 15:05:00,94.72,94.78,94.61,94.64,17400.0,73.7861,73.8329,73.7004,73.7238,17400.0
2014-10-09 15:10:00,94.65,94.85,94.61,94.82,15100.0,73.7316,73.8874,73.7004,73.864,15100.0
2014-10-09 15:15:00,94.78,94.98,94.76,94.96,50400.0,73.8329,73.9887,73.8173,73.9731,50400.0
2014-10-09 15:20:00,94.95,94.96,94.84,94.84,77500.0,73.9653,73.9731,73.8796,73.8796,77500.0
2014-10-09 15:25:00,94.83,94.95,94.82,94.89,25200.0,73.8718,73.9653,73.864,73.9186,25200.0
2014-10-09 15:30:00,94.92,95.11,94.92,95.07,25100.0,73.9419,74.0899,73.9419,74.0588,25100.0
2014-10-09 15:35:00,95.08,95.18,95.05,95.05,35800.0,74.0666,74.1445,74.0432,74.0432,35800.0
2014-10-09 15:40:00,95.07,95.1,94.93,95.07,46700.0,74.0588,74.0821,73.9497,74.0588,46700.0
2014-10-09 15:45:00,95.06,95.06,94.85,94.85,66600.0,74.051,74.051,73.8874,73.8874,66600.0
2014-10-09 15:50:00,94.85,94.9,94.77,94.86,45600.0,73.8874,73.9263,73.8251,73.8952,45600.0
2014-10-09 15:55:00,94.86,94.95,94.71,94.8,119900.0,73.8952,73.9653,73.7783,73.8484,119900.0
2014-10-10 09:30:00,94.9,95.51,94.62,95.51,28900.0,73.9263,74.4015,73.7082,74.4015,28900.0
2014-10-10 09:35:00,95.56,95.84,95.36,95.77,16600.0,74.4405,74.6586,74.2847,74.6041,16600.0
2014-10-10 09:40:00,95.77,96.0,95.66,95.96,55000.0,74.6041,74.7832,74.5184,74.7521,55000.0
2014-10-10 09:45:00,95.96,96.35,95.81,96.34,90200.0,74.7521,75.0559,74.6352,75.0481,90200.0
2014-10-10 09:50:00,96.28,96.34,96.07,96.12,34000.0,75.0014,75.0481,74.8378,74.8767,34000.0
2014-10-10 09:55:00,96.12,96.14,95.94,95.99,39200.0,74.8767,74.8923,74.7365,74.7754,39200.0
2014-10-10 10:00:00,96.04,96.04,95.85,95.91,37600.0,74.8144,74.8144,74.6664,74.7131,37600.0
2014-10-10 10:05:00,95.91,96.01,95.8,95.93,24900.0,74.7131,74.791,74.6274,74.7287,24900.0
2014-10-10 10:10:00,95.94,96.02,95.9,95.94,48500.0,74.7365,74.7988,74.7053,74.7365,48500.0
2014-10-10 10:15:00,95.95,95.96,95.82,95.91,20500.0,74.7443,74.7521,74.643,74.7131,20500.0
2014-10-10 10:20:00,95.9,95.93,95.74,95.75,12600.0,74.7053,74.7287,74.5807,74.5885,12600.0
2014-10-10 10:25:00,95.77,95.83,95.6,95.7,33800.0,74.6041,74.6508,74.4716,74.5495,33800.0
2014-10-10 10:30:00,95.7,95.78,95.61,95.78,148900.0,74.5495,74.6119,74.4794,74.6119,148900.0
2014-10-10 10:35:00,95.8,95.91,95.73,95.8,34300.0,74.6274,74.7131,74.5729,74.6274,34300.0
2014-10-10 10:40:00,95.8,95.96,95.73,95.95,66400.0,74.6274,74.7521,74.5729,74.7443,66400.0
2014-10-10 10:45:00,95.92,96.03,95.82,96.01,30800.0,74.7209,74.8066,74.643,74.791,30800.0
2014-10-10 10:50:00,96.02,96.23,95.93,96.12,46600.0,74.7988,74.9624,74.7287,74.8767,46600.0
2014-10-10 10:55:00,96.14,96.25,96.05,96.05,14000.0,74.8923,74.978,74.8222,74.8222,14000.0
2014-10-10 11:00:00,96.04,96.13,96.0,96.04,11300.0,74.8144,74.8845,74.7832,74.8144,11300.0
2014-10-10 11:05:00,96.07,96.16,95.97,96.02,16200.0,74.8378,74.9079,74.7599,74.7988,16200.0
2014-10-10 11:10:00,96.02,96.07,95.95,95.96,46700.0,74.7988,74.8378,74.7443,74.7521,46700.0
2014-10-10 11:15:00,95.97,96.02,95.66,95.7,37300.0,74.7599,74.7988,74.5184,74.5495,37300.0
2014-10-10 11:20:00,95.71,95.78,95.66,95.74,22500.0,74.5573,74.6119,74.5184,74.5807,22500.0
2014-10-10 11:25:00,95.75,95.87,95.73,95.78,9600.0,74.5885,74.682,74.5729,74.6119,9600.0
2014-10-10 11:30:00,95.75,95.8,95.67,95.72,29400.0,74.5885,74.6274,74.5262,74.5651,29400.0
2014-10-10 11:35:00,95.72,95.82,95.66,95.66,17600.0,74.5651,74.643,74.5184,74.5184,17600.0
2014-10-10 11:40:00,95.66,95.76,95.66,95.71,33500.0,74.5184,74.5963,74.5184,74.5573,33500.0
2014-10-10 11:45:00,95.7,95.81,95.66,95.81,33600.0,74.5495,74.6352,74.5184,74.6352,33600.0
2014-10-10 11:50:00,95.83,95.83,95.73,95.77,20200.0,74.6508,74.6508,74.5729,74.6041,20200.0
2014-10-10 11:55:00,95.73,95.8,95.66,95.73,12600.0,74.5729,74.6274,74.5184,74.5729,12600.0
2014-10-10 12:00:00,95.72,95.89,95.72,95.89,14900.0,74.5651,74.6975,74.5651,74.6975,14900.0
2014-10-10 12:05:00,95.91,95.91,95.75,95.76,13800.0,74.7131,74.7131,74.5885,74.5963,13800.0
2014-10-10 12:10:00,95.78,95.8,95.67,95.7,17200.0,74.6119,74.6274,74.5262,74.5495,17200.0
2014-10-10 12:15:00,95.69,95.74,95.61,95.61,25500.0,74.5417,74.5807,74.4794,74.4794,25500.0
2014-10-10 12:20:00,95.61,95.74,95.61,95.71,21600.0,74.4794,74.5807,74.4794,74.5573,21600.0
2014-10-10 12:25:00,95.73,95.79,95.71,95.72,11700.0,74.5729,74.6196,74.5573,74.5651,11700.0
2014-10-10 12:30:00,95.73,96.03,95.72,95.99,16300.0,74.5729,74.8066,74.5651,74.7754,16300.0
2014-10-10 12:35:00,95.99,96.0,95.74,95.79,5900.0,74.7754,74.7832,74.5807,74.6196,5900.0
2014-10-10 12:40:00,95.75,95.83,95.71,95.73,8900.0,74.5885,74.6508,74.5573,74.5729,8900.0
2014-10-10 12:45:00,95.75,95.76,95.69,95.74,7900.0,74.5885,74.5963,74.5417,74.5807,7900.0
2014-10-10 12:50:00,95.74,95.78,95.63,95.65,19800.0,74.5807,74.6119,74.495,74.5106,19800.0
2014-10-10 12:55:00,95.63,95.7,95.62,95.69,8900.0,74.495,74.5495,74.4872,74.5417,8900.0
2014-10-10 13:00:00,95.69,95.72,95.65,95.69,25600.0,74.5417,74.5651,74.5106,74.5417,25600.0
2014-10-10 13:05:00,95.69,95.82,95.69,95.82,32900.0,74.5417,74.643,74.5417,74.643,32900.0
2014-10-10 13:10:00,95.81,95.88,95.8,95.82,15200.0,74.6352,74.6898,74.6274,74.643,15200.0
2014-10-10 13:15:00,95.81,95.81,95.67,95.67,35700.0,74.6352,74.6352,74.5262,74.5262,35700.0
2014-10-10 13:20:00,95.67,95.75,95.67,95.75,23300.0,74.5262,74.5885,74.5262,74.5885,23300.0
2014-10-10 13:25:00,95.74,95.79,95.72,95.78,22200.0,74.5807,74.6196,74.5651,74.6119,22200.0
2014-10-10 13:30:00,95.78,95.82,95.74,95.75,12300.0,74.6119,74.643,74.5807,74.5885,12300.0
2014-10-10 13:35:00,95.73,95.91,95.73,95.88,17300.0,74.5729,74.7131,74.5729,74.6898,17300.0
2014-10-10 13:40:00,95.88,96.0,95.88,95.95,15800.0,74.6898,74.7832,74.6898,74.7443,15800.0
2014-10-10 13:45:00,95.98,95.98,95.77,95.8,10500.0,74.7677,74.7677,74.6041,74.6274,10500.0
2014-10-10 13:50:00,95.81,95.83,95.75,95.77,9700.0,74.6352,74.6508,74.5885,74.6041,9700.0
2014-10-10 13:55:00,95.78,95.86,95.76,95.82,7900.0,74.6119,74.6742,74.5963,74.643,7900.0
2014-10-10 14:00:00,95.84,95.91,95.77,95.79,13600.0,74.6586,74.7131,74.6041,74.6196,13600.0
2014-10-10 14:05:00,95.78,95.85,95.72,95.77,16900.0,74.6119,74.6664,74.5651,74.6041,16900.0
2014-10-10 14:10:00,95.76,95.77,95.71,95.74,9700.0,74.5963,74.6041,74.5573,74.5807,9700.0
2014-10-10 14:15:00,95.74,95.81,95.66,95.68,9500.0,74.5807,74.6352,74.5184,74.534,9500.0
2014-10-10 14:20:00,95.69,95.76,95.68,95.76,10500.0,74.5417,74.5963,74.534,74.5963,10500.0
2014-10-10 14:25:00,95.77,95.78,95.68,95.69,13400.0,74.6041,74.6119,74.534,74.5417,13400.0
2014-10-10 14:30:00,95.71,95.73,95.67,95.67,17300.0,74.5573,74.5729,74.5262,74.5262,17300.0
2014-10-10 14:35:00,95.66,95.69,95.66,95.66,36400.0,74.5184,74.5417,74.5184,74.5184,36400.0
2014-10-10 14:40:00,95.66,95.68,95.64,95.68,61600.0,74.5184,74.534,74.5028,74.534,61600.0
2014-10-10 14:45:00,95.67,95.68,95.56,95.6,36900.0,74.5262,74.534,74.4405,74.4716,36900.0
2014-10-10 14:50:00,95.59,95.67,95.55,95.57,11300.0,74.4638,74.5262,74.4327,74.4483,11300.0
2014-10-10 14:55:00,95.56,95.58,95.43,95.44,12400.0,74.4405,74.4561,74.3392,74.347,12400.0
2014-10-10 15:00:00,95.43,95.5,95.34,95.36,14800.0,74.3392,74.3937,74.2691,74.2847,14800.0
2014-10-10 15:05:00,95.36,95.38,95.24,95.24,18700.0,74.2847,74.3003,74.1912,74.1912,18700.0
2014-10-10 15:10:00,95.26,95.39,95.24,95.31,35500.0,74.2068,74.308,74.1912,74.2457,35500.0
2014-10-10 15:15:00,95.29,95.29,95.14,95.24,16700.0,74.2301,74.2301,74.1133,74.1912,16700.0
2014-10-10 15:20:00,95.23,95.28,95.16,95.17,22000.0,74.1834,74.2224,74.1289,74.1367,22000.0
2014-10-10 15:25:00,95.15,95.16,95.01,95.12,58000.0,74.1211,74.1289,74.012,74.0977,58000.0
2014-10-10 15:30:00,95.12,95.15,95.02,95.02,33300.0,74.0977,74.1211,74.0198,74.0198,33300.0
2014-10-10 15:35:00,95.02,95.13,95.02,95.04,29900.0,74.0198,74.1055,74.0198,74.0354,29900.0
2014-10-10 15:40:00,95.04,95.05,94.96,94.98,27300.0,74.0354,74.0432,73.9731,73.9887,27300.0
2014-10-10 15:45:00,94.98,95.01,94.81,94.84,36000.0,73.9887,74.012,73.8562,73.8796,36000.0
2014-10-10 15:50:00,94.84,94.88,94.79,94.83,53000.0,73.8796,73.9108,73.8407,73.8718,53000.0
2014-10-10 15:55:00,94.82,94.83,94.7,94.71,78200.0,73.864,73.8718,73.7705,73.7783,78200.0
2014-10-13 09:30:00,94.57,94.76,94.49,94.74,26800.0,73.6693,73.8173,73.607,73.8017,26800.0
2014-10-13 09:35:00,94.76,94.77,94.46,94.56,10700.0,73.8173,73.8251,73.5836,73.6615,10700.0
2014-10-13 09:40:00,94.6,94.82,94.53,94.54,12400.0,73.6926,73.864,73.6381,73.6459,12400.0
2014-10-13 09:45:00,94.46,94.6,94.41,94.44,41800.0,73.5836,73.6926,73.5446,73.568,41800.0
2014-10-13 09:50:00,94.46,94.48,94.2,94.2,25700.0,73.5836,73.5992,73.381,73.381,25700.0
2014-10-13 09:55:00,94.17,94.2,93.92,94.04,64100.0,73.3577,73.381,73.1629,73.2564,64100.0
2014-10-13 10:00:00,94.04,94.26,94.03,94.14,29300.0,73.2564,73.4278,73.2486,73.3343,29300.0
2014-10-13 10:05:00,94.12,94.22,94.07,94.08,27200.0,73.3187,73.3966,73.2798,73.2876,27200.0
2014-10-13 10:10:00,94.07,94.07,93.93,94.02,17800.0,73.2798,73.2798,73.1707,73.2408,17800.0
2014-10-13 10:15:00,94.04,94.07,93.95,93.95,11200.0,73.2564,73.2798,73.1863,73.1863,11200.0
2014-10-13 10:20:00,93.97,93.97,93.79,93.8,35200.0,73.2019,73.2019,73.0617,73.0695,35200.0
2014-10-13 10:25:00,93.81,93.84,93.65,93.68,11900.0,73.0772,73.1006,72.9526,72.976,11900.0
2014-10-13 10:30:00,93.66,93.81,93.65,93.79,29700.0,72.9604,73.0772,72.9526,73.0617,29700.0
2014-10-13 10:35:00,93.79,93.85,93.74,93.78,57100.0,73.0617,73.1084,73.0227,73.0539,57100.0
2014-10-13 10:40:00,93.78,93.91,93.47,93.47,44800.0,73.0539,73.1551,72.8124,72.8124,44800.0
2014-10-13 10:45:00,93.45,93.56,93.44,93.44,22300.0,72.7968,72.8825,72.789,72.789,22300.0
2014-10-13 10:50:00,93.49,93.58,93.4,93.58,16600.0,72.828,72.8981,72.7579,72.8981,16600.0
2014-10-13 10:55:00,93.55,93.65,93.5,93.59,19000.0,72.8747,72.9526,72.8358,72.9059,19000.0
2014-10-13 11:00:00,93.57,93.82,93.57,93.79,21200.0,72.8903,73.085,72.8903,73.0617,21200.0
2014-10-13 11:05:00,93.8,94.0,93.78,93.87,24200.0,73.0695,73.2252,73.0539,73.124,24200.0
2014-10-13 11:10:00,93.87,93.87,93.67,93.8,24900.0,73.124,73.124,72.9682,73.0695,24900.0
2014-10-13 11:15:00,93.81,93.85,93.71,93.71,14200.0,73.0772,73.1084,72.9993,72.9993,14200.0
2014-10-13 11:20:00,93.68,93.75,93.6,93.75,21900.0,72.976,73.0305,72.9137,73.0305,21900.0
2014-10-13 11:25:00,93.73,93.73,93.55,93.57,26700.0,73.0149,73.0149,72.8747,72.8903,26700.0
2014-10-13 11:30:00,93.59,93.71,93.58,93.65,21300.0,72.9059,72.9993,72.8981,72.9526,21300.0
2014-10-13 11:35:00,93.66,93.68,93.43,93.51,24400.0,72.9604,72.976,72.7812,72.8435,24400.0
2014-10-13 11:40:00,93.52,93.63,93.51,93.56,12400.0,72.8513,72.937,72.8435,72.8825,12400.0
2014-10-13 11:45:00,93.59,93.74,93.59,93.71,11900.0,72.9059,73.0227,72.9059,72.9993,11900.0
2014-10-13 11:50:00,93.72,93.82,93.72,93.75,12300.0,73.0071,73.085,73.0071,73.0305,12300.0
2014-10-13 11:55:00,93.75,93.89,93.73,93.84,32200.0,73.0305,73.1396,73.0149,73.1006,32200.0
2014-10-13 12:00:00,93.84,93.86,93.72,93.81,12000.0,73.1006,73.1162,73.0071,73.0772,12000.0
2014-10-13 12:05:00,93.83,93.88,93.81,93.85,12700.0,73.0928,73.1318,73.0772,73.1084,12700.0
2014-10-13 12:10:00,93.86,93.87,93.77,93.84,14600.0,73.1162,73.124,73.0461,73.1006,14600.0
2014-10-13 12:15:00,93.82,94.1,93.75,94.06,20400.0,73.085,73.3031,73.0305,73.272,20400.0
2014-10-13 12:20:00,94.06,94.17,94.02,94.13,21800.0,73.272,73.3577,73.2408,73.3265,21800.0
2014-10-13 12:25:00,94.12,94.25,94.07,94.23,14100.0,73.3187,73.42,73.2798,73.4044,14100.0
2014-10-13 12:30:00,94.23,94.35,94.23,94.35,14500.0,73.4044,73.4979,73.4044,73.4979,14500.0
2014-10-13 12:35:00,94.35,94.4,94.3,94.35,14700.0,73.4979,73.5368,73.4589,73.4979,14700.0
2014-10-13 12:40:00,94.37,94.42,94.28,94.38,15600.0,73.5135,73.5524,73.4434,73.5213,15600.0
2014-10-13 12:45:00,94.36,94.4,94.3,94.32,11600.0,73.5057,73.5368,73.4589,73.4745,11600.0
2014-10-13 12:50:00,94.29,94.32,94.25,94.31,8600.0,73.4512,73.4745,73.42,73.4667,8600.0
2014-10-13 12:55:00,94.3,94.3,94.23,94.29,12100.0,73.4589,73.4589,73.4044,73.4512,12100.0
2014-10-13 13:00:00,94.28,94.35,94.28,94.3,9200.0,73.4434,73.4979,73.4434,73.4589,9200.0
2014-10-13 13:05:00,94.31,94.33,94.22,94.23,10600.0,73.4667,73.4823,73.3966,73.4044,10600.0
2014-10-13 13:10:00,94.25,94.25,94.13,94.23,9900.0,73.42,73.42,73.3265,73.4044,9900.0
2014-10-13 13:15:00,94.23,94.23,94.1,94.19,23200.0,73.4044,73.4044,73.3031,73.3733,23200.0
2014-10-13 13:20:00,94.16,94.25,94.15,94.16,6800.0,73.3499,73.42,73.3421,73.3499,6800.0
2014-10-13 13:25:00,94.15,94.28,94.13,94.28,16200.0,73.3421,73.4434,73.3265,73.4434,16200.0
2014-10-13 13:30:00,94.27,94.27,94.16,94.21,10400.0,73.4356,73.4356,73.3499,73.3888,10400.0
2014-10-13 13:35:00,94.23,94.37,94.21,94.28,10200.0,73.4044,73.5135,73.3888,73.4434,10200.0
2014-10-13 13:40:00,94.27,94.27,94.2,94.2,2800.0,73.4356,73.4356,73.381,73.381,2800.0
2014-10-13 13:45:00,94.19,94.22,94.03,94.05,16200.0,73.3733,73.3966,73.2486,73.2642,16200.0
2014-10-13 13:50:00,94.02,94.07,94.01,94.05,6900.0,73.2408,73.2798,73.233,73.2642,6900.0
2014-10-13 13:55:00,94.05,94.05,93.89,93.96,8400.0,73.2642,73.2642,73.1396,73.1941,8400.0
2014-10-13 14:00:00,93.97,94.02,93.94,93.95,27200.0,73.2019,73.2408,73.1785,73.1863,27200.0
2014-10-13 14:05:00,93.96,94.06,93.96,94.05,33200.0,73.1941,73.272,73.1941,73.2642,33200.0
2014-10-13 14:10:00,94.05,94.2,94.03,94.17,8600.0,73.2642,73.381,73.2486,73.3577,8600.0
2014-10-13 14:15:00,94.17,94.18,93.97,93.97,10400.0,73.3577,73.3655,73.2019,73.2019,10400.0
2014-10-13 14:20:00,93.97,94.05,93.93,94.0,18500.0,73.2019,73.2642,73.1707,73.2252,18500.0
2014-10-13 14:25:00,94.0,94.12,93.98,94.12,42600.0,73.2252,73.3187,73.2097,73.3187,42600.0
2014-10-13 14:30:00,94.13,94.16,94.06,94.09,10500.0,73.3265,73.3499,73.272,73.2954,10500.0
2014-10-13 14:35:00,94.11,94.13,94.01,94.08,15900.0,73.3109,73.3265,73.233,73.2876,15900.0
2014-10-13 14:40:00,94.08,94.09,93.96,94.03,12700.0,73.2876,73.2954,73.1941,73.2486,12700.0
2014-10-13 14:45:00,94.03,94.03,93.93,93.98,16200.0,73.2486,73.2486,73.1707,73.2097,16200.0
2014-10-13 14:50:00,93.97,94.07,93.96,93.97,15800.0,73.2019,73.2798,73.1941,73.2019,15800.0
2014-10-13 14:55:00,93.96,93.96,93.83,93.87,14700.0,73.1941,73.1941,73.0928,73.124,14700.0
2014-10-13 15:00:00,93.9,93.93,93.81,93.83,17800.0,73.1473,73.1707,73.0772,73.0928,17800.0
2014-10-13 15:05:00,93.83,93.87,93.8,93.8,18900.0,73.0928,73.124,73.0695,73.0695,18900.0
2014-10-13 15:10:00,93.79,93.9,93.78,93.87,15600.0,73.0617,73.1473,73.0539,73.124,15600.0
2014-10-13 15:15:00,93.86,93.86,93.64,93.66,20900.0,73.1162,73.1162,72.9448,72.9604,20900.0
2014-10-13 15:20:00,93.65,93.69,93.54,93.6,19200.0,72.9526,72.9838,72.8669,72.9137,19200.0
2014-10-13 15:25:00,93.6,93.65,93.57,93.58,22400.0,72.9137,72.9526,72.8903,72.8981,22400.0
2014-10-13 15:30:00,93.58,93.58,93.06,93.33,58500.0,72.8981,72.8981,72.493,72.7033,58500.0
2014-10-13 15:35:00,93.33,93.39,93.11,93.13,40900.0,72.7033,72.7501,72.5319,72.5475,40900.0
2014-10-13 15:40:00,93.14,93.32,93.08,93.15,58700.0,72.5553,72.6955,72.5086,72.5631,58700.0
2014-10-13 15:45:00,93.13,93.13,93.0,93.09,58300.0,72.5475,72.5475,72.4463,72.5164,58300.0
2014-10-13 15:50:00,93.07,93.19,92.94,93.11,120400.0,72.5008,72.5943,72.3995,72.5319,120400.0
2014-10-13 15:55:00,93.12,93.16,93.01,93.06,81300.0,72.5397,72.5709,72.454,72.493,81300.0
2014-10-14 09:30:00,93.6,94.36,93.54,94.31,43400.0,72.9137,73.5057,72.8669,73.4667,43400.0
2014-10-14 09:35:00,94.32,94.55,94.15,94.47,54500.0,73.4745,73.6537,73.3421,73.5914,54500.0
2014-10-14 09:40:00,94.5,94.79,94.41,94.65,24200.0,73.6147,73.8407,73.5446,73.7316,24200.0
2014-10-14 09:45:00,94.67,94.75,94.39,94.42,22900.0,73.7472,73.8095,73.5291,73.5524,22900.0
2014-10-14 09:50:00,94.42,94.44,94.27,94.34,34000.0,73.5524,73.568,73.4356,73.4901,34000.0
2014-10-14 09:55:00,94.34,94.63,94.32,94.58,16500.0,73.4901,73.716,73.4745,73.6771,16500.0
2014-10-14 10:00:00,94.59,94.59,94.29,94.42,18200.0,73.6849,73.6849,73.4512,73.5524,18200.0
2014-10-14 10:05:00,94.44,94.53,94.33,94.46,31300.0,73.568,73.6381,73.4823,73.5836,31300.0
2014-10-14 10:10:00,94.49,94.61,94.44,94.51,17300.0,73.607,73.7004,73.568,73.6225,17300.0
2014-10-14 10:15:00,94.5,94.54,94.31,94.31,14500.0,73.6147,73.6459,73.4667,73.4667,14500.0
2014-10-14 10:20:00,94.38,94.5,94.32,94.35,21000.0,73.5213,73.6147,73.4745,73.4979,21000.0
2014-10-14 10:25:00,94.35,94.41,94.29,94.3,28200.0,73.4979,73.5446,73.4512,73.4589,28200.0
2014-10-14 10:30:00,94.32,94.35,93.94,94.0,36400.0,73.4745,73.4979,73.1785,73.2252,36400.0
2014-10-14 10:35:00,94.02,94.07,93.95,93.98,45300.0,73.2408,73.2798,73.1863,73.2097,45300.0
2014-10-14 10:40:00,94.0,94.09,93.91,94.04,31600.0,73.2252,73.2954,73.1551,73.2564,31600.0
2014-10-14 10:45:00,94.04,94.05,93.91,93.95,11800.0,73.2564,73.2642,73.1551,73.1863,11800.0
2014-10-14 10:50:00,93.95,94.02,93.88,93.99,65600.0,73.1863,73.2408,73.1318,73.2175,65600.0
2014-10-14 10:55:00,93.99,94.03,93.89,93.91,53800.0,73.2175,73.2486,73.1396,73.1551,53800.0
2014-10-14 11:00:00,93.91,94.01,93.87,93.96,130300.0,73.1551,73.233,73.124,73.1941,130300.0
2014-10-14 11:05:00,93.96,93.96,93.85,93.87,75700.0,73.1941,73.1941,73.1084,73.124,75700.0
2014-10-14 11:10:00,93.87,94.02,93.87,94.02,47200.0,73.124,73.2408,73.124,73.2408,47200.0
2014-10-14 11:15:00,94.02,94.08,93.98,94.05,41900.0,73.2408,73.2876,73.2097,73.2642,41900.0
2014-10-14 11:20:00,94.05,94.05,93.96,94.05,15800.0,73.2642,73.2642,73.1941,73.2642,15800.0
2014-10-14 11:25:00,94.05,94.05,93.88,93.95,38600.0,73.2642,73.2642,73.1318,73.1863,38600.0
2014-10-14 11:30:00,93.95,94.01,93.71,93.95,98500.0,73.1863,73.233,72.9993,73.1863,98500.0
2014-10-14 11:35:00,93.95,94.05,93.95,94.05,23400.0,73.1863,73.2642,73.1863,73.2642,23400.0
2014-10-14 11:40:00,94.05,94.12,94.02,94.12,37100.0,73.2642,73.3187,73.2408,73.3187,37100.0
2014-10-14 11:45:00,94.13,94.18,94.09,94.17,12400.0,73.3265,73.3655,73.2954,73.3577,12400.0
2014-10-14 11:50:00,94.15,94.23,94.08,94.2,11600.0,73.3421,73.4044,73.2876,73.381,11600.0
2014-10-14 11:55:00,94.22,94.25,94.06,94.12,9000.0,73.3966,73.42,73.272,73.3187,9000.0
2014-10-14 12:00:00,94.15,94.37,94.11,94.31,16600.0,73.3421,73.5135,73.3109,73.4667,16600.0
2014-10-14 12:05:00,94.37,94.5,94.34,94.5,8000.0,73.5135,73.6147,73.4901,73.6147,8000.0
2014-10-14 12:10:00,94.49,94.49,94.39,94.49,5200.0,73.607,73.607,73.5291,73.607,5200.0
2014-10-14 12:15:00,94.53,94.53,94.28,94.29,9800.0,73.6381,73.6381,73.4434,73.4512,9800.0
2014-10-14 12:20:00,94.3,94.3,94.17,94.25,12400.0,73.4589,73.4589,73.3577,73.42,12400.0
2014-10-14 12:25:00,94.27,94.27,94.12,94.13,16200.0,73.4356,73.4356,73.3187,73.3265,16200.0
2014-10-14 12:30:00,94.1,94.1,93.94,93.99,16600.0,73.3031,73.3031,73.1785,73.2175,16600.0
2014-10-14 12:35:00,93.99,93.99,93.87,93.87,11200.0,73.2175,73.2175,73.124,73.124,11200.0
2014-10-14 12:40:00,93.87,94.05,93.86,94.05,26300.0,73.124,73.2642,73.1162,73.2642,26300.0
2014-10-14 12:45:00,94.07,94.22,94.06,94.21,11300.0,73.2798,73.3966,73.272,73.3888,11300.0
2014-10-14 12:50:00,94.2,94.21,94.06,94.06,7700.0,73.381,73.3888,73.272,73.272,7700.0
2014-10-14 12:55:00,94.05,94.1,93.98,94.03,10700.0,73.2642,73.3031,73.2097,73.2486,10700.0
2014-10-14 13:00:00,94.03,94.04,94.0,94.03,10400.0,73.2486,73.2564,73.2252,73.2486,10400.0
2014-10-14 13:05:00,94.03,94.03,93.93,93.93,8900.0,73.2486,73.2486,73.1707,73.1707,8900.0
2014-10-14 13:10:00,93.92,94.01,93.91,94.01,6400.0,73.1629,73.233,73.1551,73.233,6400.0
2014-10-14 13:15:00,94.01,94.1,94.01,94.04,5500.0,73.233,73.3031,73.233,73.2564,5500.0
2014-10-14 13:20:00,94.03,94.05,93.97,93.97,11400.0,73.2486,73.2642,73.2019,73.2019,11400.0
2014-10-14 13:25:00,94.0,94.0,93.78,93.78,8800.0,73.2252,73.2252,73.0539,73.0539,8800.0
2014-10-14 13:30:00,93.8,93.83,93.77,93.82,13700.0,73.0695,73.0928,73.0461,73.085,13700.0
2014-10-14 13:35:00,93.81,93.81,93.7,93.72,10900.0,73.0772,73.0772,72.9916,73.0071,10900.0
2014-10-14 13:40:00,93.74,93.82,93.73,93.73,7100.0,73.0227,73.085,73.0149,73.0149,7100.0
2014-10-14 13:45:00,93.68,93.81,93.62,93.76,20000.0,72.976,73.0772,72.9292,73.0383,20000.0
2014-10-14 13:50:00,93.79,93.86,93.79,93.85,10500.0,73.0617,73.1162,73.0617,73.1084,10500.0
2014-10-14 13:55:00,93.84,93.88,93.76,93.88,14500.0,73.1006,73.1318,73.0383,73.1318,14500.0
2014-10-14 14:00:00,93.87,93.96,93.84,93.9,11000.0,73.124,73.1941,73.1006,73.1473,11000.0
2014-10-14 14:05:00,93.88,93.92,93.75,93.75,20300.0,73.1318,73.1629,73.0305,73.0305,20300.0
2014-10-14 14:10:00,93.74,93.84,93.73,93.83,13200.0,73.0227,73.1006,73.0149,73.0928,13200.0
2014-10-14 14:15:00,93.81,93.81,93.69,93.76,15400.0,73.0772,73.0772,72.9838,73.0383,15400.0
2014-10-14 14:20:00,93.77,93.77,93.56,93.56,8900.0,73.0461,73.0461,72.8825,72.8825,8900.0
2014-10-14 14:25:00,93.58,93.58,93.48,93.53,12600.0,72.8981,72.8981,72.8202,72.8591,12600.0
2014-10-14 14:30:00,93.53,93.7,93.53,93.54,12300.0,72.8591,72.9916,72.8591,72.8669,12300.0
2014-10-14 14:35:00,93.51,93.52,93.41,93.45,36700.0,72.8435,72.8513,72.7656,72.7968,36700.0
2014-10-14 14:40:00,93.46,93.56,93.43,93.56,42100.0,72.8046,72.8825,72.7812,72.8825,42100.0
2014-10-14 14:45:00,93.57,93.6,93.04,93.56,30800.0,72.8903,72.9137,72.4774,72.8825,30800.0
2014-10-14 14:50:00,93.58,93.63,93.34,93.38,19000.0,72.8981,72.937,72.7111,72.7423,19000.0
2014-10-14 14:55:00,93.41,93.49,93.39,93.44,13000.0,72.7656,72.828,72.7501,72.789,13000.0
2014-10-14 15:00:00,93.48,93.52,93.29,93.36,22300.0,72.8202,72.8513,72.6722,72.7267,22300.0
2014-10-14 15:05:00,93.34,93.34,93.21,93.33,20200.0,72.7111,72.7111,72.6098,72.7033,20200.0
2014-10-14 15:10:00,93.34,93.46,93.34,93.4,18200.0,72.7111,72.8046,72.7111,72.7579,18200.0
2014-10-14 15:15:00,93.39,93.4,93.2,93.22,18400.0,72.7501,72.7579,72.6021,72.6176,18400.0
2014-10-14 15:20:00,93.22,93.22,92.95,93.09,42500.0,72.6176,72.6176,72.4073,72.5164,42500.0
2014-10-14 15:25:00,93.15,93.32,93.14,93.28,21100.0,72.5631,72.6955,72.5553,72.6644,21100.0
2014-10-14 15:30:00,93.27,93.3,93.09,93.13,24900.0,72.6566,72.68,72.5164,72.5475,24900.0
2014-10-14 15:35:00,93.15,93.45,93.15,93.45,32500.0,72.5631,72.7968,72.5631,72.7968,32500.0
2014-10-14 15:40:00,93.49,93.56,93.4,93.42,29400.0,72.828,72.8825,72.7579,72.7734,29400.0
2014-10-14 15:45:00,93.42,93.46,93.25,93.31,69400.0,72.7734,72.8046,72.641,72.6877,69400.0
2014-10-14 15:50:00,93.33,93.42,93.27,93.29,70600.0,72.7033,72.7734,72.6566,72.6722,70600.0
2014-10-14 15:55:00,93.28,93.37,93.23,93.35,88100.0,72.6644,72.7345,72.6254,72.7189,88100.0
2014-10-15 09:30:00,92.94,93.24,92.42,92.82,93300.0,72.3995,72.6332,71.9944,72.306,93300.0
2014-10-15 09:35:00,92.73,92.94,92.44,92.55,39100.0,72.2359,72.3995,72.01,72.0957,39100.0
2014-10-15 09:40:00,92.56,92.62,92.2,92.31,45400.0,72.1035,72.1502,71.8231,71.9088,45400.0
2014-10-15 09:45:00,92.3,92.5,92.23,92.48,50600.0,71.901,72.0568,71.8464,72.0412,50600.0
2014-10-15 09:50:00,92.48,92.95,92.46,92.95,42000.0,72.0412,72.4073,72.0256,72.4073,42000.0
2014-10-15 09:55:00,92.93,93.31,92.87,93.08,43600.0,72.3917,72.6877,72.345,72.5086,43600.0
2014-10-15 10:00:00,93.06,93.37,93.02,93.21,15300.0,72.493,72.7345,72.4618,72.6098,15300.0
2014-10-15 10:05:00,93.28,93.4,93.2,93.26,14100.0,72.6644,72.7579,72.6021,72.6488,14100.0
2014-10-15 10:10:00,93.18,93.37,93.16,93.33,16300.0,72.5865,72.7345,72.5709,72.7033,16300.0
2014-10-15 10:15:00,93.36,93.36,93.19,93.26,26900.0,72.7267,72.7267,72.5943,72.6488,26900.0
2014-10-15 10:20:00,93.26,93.44,93.19,93.44,32300.0,72.6488,72.789,72.5943,72.789,32300.0
2014-10-15 10:25:00,93.46,93.66,93.34,93.59,34900.0,72.8046,72.9604,72.7111,72.9059,34900.0
2014-10-15 10:30:00,93.61,93.61,93.07,93.08,33900.0,72.9214,72.9214,72.5008,72.5086,33900.0
2014-10-15 10:35:00,93.08,93.2,93.0,93.13,21300.0,72.5086,72.6021,72.4463,72.5475,21300.0
2014-10-15 10:40:00,93.15,93.19,92.85,92.91,19600.0,72.5631,72.5943,72.3294,72.3761,19600.0
2014-10-15 10:45:00,92.9,92.9,92.73,92.84,17100.0,72.3684,72.3684,72.2359,72.3216,17100.0
2014-10-15 10:50:00,92.84,93.08,92.84,92.92,17700.0,72.3216,72.5086,72.3216,72.3839,17700.0
2014-10-15 10:55:00,92.89,92.97,92.74,92.96,14200.0,72.3606,72.4229,72.2437,72.4151,14200.0
2014-10-15 11:00:00,92.97,93.03,92.76,93.01,23300.0,72.4229,72.4696,72.2593,72.454,23300.0
2014-10-15 11:05:00,93.02,93.14,92.99,93.0,28200.0,72.4618,72.5553,72.4385,72.4463,28200.0
2014-10-15 11:10:00,93.01,93.04,92.63,92.64,26100.0,72.454,72.4774,72.158,72.1658,26100.0
2014-10-15 11:15:00,92.64,92.64,92.41,92.43,18600.0,72.1658,72.1658,71.9867,72.0022,18600.0
2014-10-15 11:20:00,92.44,92.44,92.26,92.3,28100.0,72.01,72.01,71.8698,71.901,28100.0
2014-10-15 11:25:00,92.3,92.43,92.18,92.25,33500.0,71.901,72.0022,71.8075,71.862,33500.0
2014-10-15 11:30:00,92.23,92.46,92.04,92.11,34300.0,71.8464,72.0256,71.6984,71.753,34300.0
2014-10-15 11:35:00,92.13,92.44,92.13,92.37,15100.0,71.7685,72.01,71.7685,71.9555,15100.0
2014-10-15 11:40:00,92.32,92.32,92.17,92.18,13500.0,71.9165,71.9165,71.7997,71.8075,13500.0
2014-10-15 11:45:00,92.15,92.19,91.92,92.01,48600.0,71.7841,71.8153,71.6049,71.6751,48600.0
2014-10-15 11:50:00,92.03,92.19,91.81,92.11,22000.0,71.6906,71.8153,71.5193,71.753,22000.0
2014-10-15 11:55:00,92.13,92.25,92.13,92.24,12000.0,71.7685,71.862,71.7685,71.8542,12000.0
2014-10-15 12:00:00,92.24,92.36,92.18,92.35,23300.0,71.8542,71.9477,71.8075,71.9399,23300.0
2014-10-15 12:05:00,92.33,92.34,92.2,92.23,24800.0,71.9243,71.9321,71.8231,71.8464,24800.0
2014-10-15 12:10:00,92.25,92.27,91.88,91.91,33800.0,71.862,71.8776,71.5738,71.5972,33800.0
2014-10-15 12:15:00,91.91,92.01,91.69,91.79,45900.0,71.5972,71.6751,71.4258,71.5037,45900.0
2014-10-15 12:20:00,91.81,91.99,91.79,91.96,28700.0,71.5193,71.6595,71.5037,71.6361,28700.0
2014-10-15 12:25:00,91.96,92.04,91.78,91.82,14500.0,71.6361,71.6984,71.4959,71.527,14500.0
2014-10-15 12:30:00,91.82,92.16,91.81,92.05,42400.0,71.527,71.7919,71.5193,71.7062,42400.0
2014-10-15 12:35:00,92.06,92.1,91.75,91.9,34400.0,71.714,71.7452,71.4725,71.5894,34400.0
2014-10-15 12:40:00,91.91,91.98,91.68,91.72,43100.0,71.5972,71.6517,71.418,71.4491,43100.0
2014-10-15 12:45:00,91.74,91.94,91.72,91.86,14100.0,71.4647,71.6205,71.4491,71.5582,14100.0
2014-10-15 12:50:00,91.83,91.83,91.51,91.63,40800.0,71.5348,71.5348,71.2856,71.379,40800.0
2014-10-15 12:55:00,91.65,91.7,91.46,91.52,14500.0,71.3946,71.4336,71.2466,71.2933,14500.0
2014-10-15 13:00:00,91.53,91.68,91.53,91.68,17400.0,71.3011,71.418,71.3011,71.418,17400.0
2014-10-15 13:05:00,91.66,91.72,91.48,91.51,29000.0,71.4024,71.4491,71.2622,71.2856,29000.0
2014-10-15 13:10:00,91.51,91.55,91.28,91.28,17800.0,71.2856,71.3167,71.1064,71.1064,17800.0
2014-10-15 13:15:00,91.28,91.3,90.96,91.02,49400.0,71.1064,71.122,70.8571,70.9039,49400.0
2014-10-15 13:20:00,91.03,91.04,90.75,90.84,37100.0,70.9116,70.9194,70.6935,70.7636,37100.0
2014-10-15 13:25:00,90.87,90.91,90.68,90.8,20700.0,70.787,70.8182,70.639,70.7325,20700.0
2014-10-15 13:30:00,90.82,91.13,90.8,91.08,36900.0,70.7481,70.9895,70.7325,70.9506,36900.0
2014-10-15 13:35:00,91.08,91.08,90.75,90.85,27800.0,70.9506,70.9506,70.6935,70.7714,27800.0
2014-10-15 13:40:00,90.85,91.02,90.78,90.97,20700.0,70.7714,70.9039,70.7169,70.8649,20700.0
2014-10-15 13:45:00,90.94,91.18,90.89,91.15,23200.0,70.8415,71.0285,70.8026,71.0051,23200.0
2014-10-15 13:50:00,91.16,91.19,90.95,91.02,20500.0,71.0129,71.0363,70.8493,70.9039,20500.0
2014-10-15 13:55:00,91.02,91.02,90.67,90.69,55500.0,70.9039,70.9039,70.6312,70.6468,55500.0
2014-10-15 14:00:00,90.71,90.71,90.37,90.38,42800.0,70.6624,70.6624,70.3975,70.4053,42800.0
2014-10-15 14:05:00,90.36,90.59,90.2,90.55,46700.0,70.3897,70.5689,70.2651,70.5377,46700.0
2014-10-15 14:10:00,90.54,90.81,90.54,90.79,26500.0,70.5299,70.7403,70.5299,70.7247,26500.0
2014-10-15 14:15:00,90.8,91.17,90.8,90.96,39500.0,70.7325,71.0207,70.7325,70.8571,39500.0
2014-10-15 14:20:00,90.94,91.0,90.73,90.86,22100.0,70.8415,70.8883,70.6779,70.7792,22100.0
2014-10-15 14:25:00,90.89,90.91,90.6,90.74,26100.0,70.8026,70.8182,70.5767,70.6857,26100.0
2014-10-15 14:30:00,90.73,91.07,90.7,90.94,42600.0,70.6779,70.9428,70.6546,70.8415,42600.0
2014-10-15 14:35:00,90.97,91.15,90.96,91.07,23200.0,70.8649,71.0051,70.8571,70.9428,23200.0
2014-10-15 14:40:00,91.07,91.16,90.85,90.85,19000.0,70.9428,71.0129,70.7714,70.7714,19000.0
2014-10-15 14:45:00,90.85,90.94,90.7,90.8,24900.0,70.7714,70.8415,70.6546,70.7325,24900.0
2014-10-15 14:50:00,90.8,91.18,90.8,91.13,48100.0,70.7325,71.0285,70.7325,70.9895,48100.0
2014-10-15 14:55:00,91.12,91.13,90.86,91.04,41400.0,70.9818,70.9895,70.7792,70.9194,41400.0
2014-10-15 15:00:00,91.04,91.15,90.93,91.04,31900.0,70.9194,71.0051,70.8337,70.9194,31900.0
2014-10-15 15:05:00,91.04,91.28,90.97,91.26,48900.0,70.9194,71.1064,70.8649,71.0908,48900.0
2014-10-15 15:10:00,91.24,91.5,91.16,91.16,55500.0,71.0752,71.2778,71.0129,71.0129,55500.0
2014-10-15 15:15:00,91.17,91.17,90.89,91.03,50900.0,71.0207,71.0207,70.8026,70.9116,50900.0
2014-10-15 15:20:00,91.01,91.17,90.91,91.12,47400.0,70.8961,71.0207,70.8182,70.9818,47400.0
2014-10-15 15:25:00,91.17,91.69,91.17,91.69,41100.0,71.0207,71.4258,71.0207,71.4258,41100.0
2014-10-15 15:30:00,91.69,91.79,91.57,91.67,34300.0,71.4258,71.5037,71.3323,71.4102,34300.0
2014-10-15 15:35:00,91.66,92.08,91.57,92.03,54800.0,71.4024,71.7296,71.3323,71.6906,54800.0
2014-10-15 15:40:00,92.04,92.31,91.92,92.25,73900.0,71.6984,71.9088,71.6049,71.862,73900.0
2014-10-15 15:45:00,92.25,92.26,91.85,91.93,100800.0,71.862,71.8698,71.5504,71.6127,100800.0
2014-10-15 15:50:00,91.93,92.08,91.79,92.07,106200.0,71.6127,71.7296,71.5037,71.7218,106200.0
2014-10-15 15:55:00,92.08,92.1,91.95,91.95,124900.0,71.7296,71.7452,71.6283,71.6283,124900.0
2014-10-16 09:30:00,90.75,91.23,90.75,91.23,54200.0,70.6935,71.0674,70.6935,71.0674,54200.0
2014-10-16 09:35:00,91.18,91.63,91.13,91.62,27900.0,71.0285,71.379,70.9895,71.3712,27900.0
2014-10-16 09:40:00,91.62,91.64,91.37,91.46,19500.0,71.3712,71.3868,71.1765,71.2466,19500.0
2014-10-16 09:45:00,91.42,91.42,91.06,91.32,17900.0,71.2154,71.2154,70.935,71.1376,17900.0
2014-10-16 09:50:00,91.38,91.6,91.3,91.37,26600.0,71.1843,71.3557,71.122,71.1765,26600.0
2014-10-16 09:55:00,91.34,91.34,91.01,91.18,38800.0,71.1531,71.1531,70.8961,71.0285,38800.0
2014-10-16 10:00:00,91.17,91.33,91.06,91.18,45700.0,71.0207,71.1453,70.935,71.0285,45700.0
2014-10-16 10:05:00,91.13,91.18,90.91,91.07,40600.0,70.9895,71.0285,70.8182,70.9428,40600.0
2014-10-16 10:10:00,91.09,91.11,90.74,90.82,47000.0,70.9584,70.974,70.6857,70.7481,47000.0
2014-10-16 10:15:00,90.84,90.89,90.65,90.79,25700.0,70.7636,70.8026,70.6156,70.7247,25700.0
2014-10-16 10:20:00,90.83,91.88,90.83,91.47,52400.0,70.7558,71.5738,70.7558,71.2544,52400.0
2014-10-16 10:25:00,91.35,91.4,91.12,91.34,22500.0,71.1609,71.1999,70.9818,71.1531,22500.0
2014-10-16 10:30:00,91.33,91.34,91.12,91.31,24300.0,71.1453,71.1531,70.9818,71.1298,24300.0
2014-10-16 10:35:00,91.31,91.44,91.2,91.32,23000.0,71.1298,71.231,71.0441,71.1376,23000.0
2014-10-16 10:40:00,91.31,91.43,91.19,91.38,32400.0,71.1298,71.2232,71.0363,71.1843,32400.0
2014-10-16 10:45:00,91.42,91.82,91.42,91.74,14500.0,71.2154,71.527,71.2154,71.4647,14500.0
2014-10-16 10:50:00,91.74,92.12,91.68,91.94,32500.0,71.4647,71.7607,71.418,71.6205,32500.0
2014-10-16 10:55:00,91.95,91.99,91.63,91.65,12000.0,71.6283,71.6595,71.379,71.3946,12000.0
2014-10-16 11:00:00,91.65,91.87,91.55,91.85,14000.0,71.3946,71.566,71.3167,71.5504,14000.0
2014-10-16 11:05:00,91.81,91.89,91.59,91.59,11700.0,71.5193,71.5816,71.3479,71.3479,11700.0
2014-10-16 11:10:00,91.58,91.88,91.58,91.82,13100.0,71.3401,71.5738,71.3401,71.527,13100.0
2014-10-16 11:15:00,91.86,91.95,91.75,91.94,12800.0,71.5582,71.6283,71.4725,71.6205,12800.0
2014-10-16 11:20:00,91.91,92.08,91.87,92.01,10100.0,71.5972,71.7296,71.566,71.6751,10100.0
2014-10-16 11:25:00,92.02,92.12,91.91,92.09,15400.0,71.6828,71.7607,71.5972,71.7374,15400.0
2014-10-16 11:30:00,92.11,92.3,92.07,92.17,20000.0,71.753,71.901,71.7218,71.7997,20000.0
2014-10-16 11:35:00,92.21,92.25,91.89,91.91,12800.0,71.8309,71.862,71.5816,71.5972,12800.0
2014-10-16 11:40:00,91.96,92.04,91.87,91.97,11500.0,71.6361,71.6984,71.566,71.6439,11500.0
2014-10-16 11:45:00,91.96,92.01,91.66,91.78,15400.0,71.6361,71.6751,71.4024,71.4959,15400.0
2014-10-16 11:50:00,91.76,91.8,91.59,91.61,12700.0,71.4803,71.5115,71.3479,71.3635,12700.0
2014-10-16 11:55:00,91.6,91.76,91.6,91.73,9600.0,71.3557,71.4803,71.3557,71.4569,9600.0
2014-10-16 12:00:00,91.71,91.75,91.47,91.56,19000.0,71.4414,71.4725,71.2544,71.3245,19000.0
2014-10-16 12:05:00,91.59,91.87,91.59,91.85,9600.0,71.3479,71.566,71.3479,71.5504,9600.0
2014-10-16 12:10:00,91.84,92.01,91.74,91.97,10000.0,71.5426,71.6751,71.4647,71.6439,10000.0
2014-10-16 12:15:00,91.97,92.0,91.83,91.98,7800.0,71.6439,71.6673,71.5348,71.6517,7800.0
2014-10-16 12:20:00,91.96,92.1,91.96,92.05,12100.0,71.6361,71.7452,71.6361,71.7062,12100.0
2014-10-16 12:25:00,92.05,92.1,91.86,91.93,12200.0,71.7062,71.7452,71.5582,71.6127,12200.0
2014-10-16 12:30:00,91.96,91.98,91.84,91.9,8300.0,71.6361,71.6517,71.5426,71.5894,8300.0
2014-10-16 12:35:00,91.92,92.01,91.88,91.96,20400.0,71.6049,71.6751,71.5738,71.6361,20400.0
2014-10-16 12:40:00,91.98,92.04,91.9,91.92,22200.0,71.6517,71.6984,71.5894,71.6049,22200.0
2014-10-16 12:45:00,91.92,91.99,91.85,91.9,16600.0,71.6049,71.6595,71.5504,71.5894,16600.0
2014-10-16 12:50:00,91.92,92.01,91.91,91.98,11400.0,71.6049,71.6751,71.5972,71.6517,11400.0
2014-10-16 12:55:00,91.97,92.12,91.97,92.12,8000.0,71.6439,71.7607,71.6439,71.7607,8000.0
2014-10-16 13:00:00,92.13,92.28,92.12,92.21,9800.0,71.7685,71.8854,71.7607,71.8309,9800.0
2014-10-16 13:05:00,92.25,92.27,92.12,92.24,9100.0,71.862,71.8776,71.7607,71.8542,9100.0
2014-10-16 13:10:00,92.2,92.28,92.15,92.23,12400.0,71.8231,71.8854,71.7841,71.8464,12400.0
2014-10-16 13:15:00,92.24,92.32,92.19,92.24,14800.0,71.8542,71.9165,71.8153,71.8542,14800.0
2014-10-16 13:20:00,92.28,92.37,92.21,92.3,13200.0,71.8854,71.9555,71.8309,71.901,13200.0
2014-10-16 13:25:00,92.34,92.52,92.31,92.45,46400.0,71.9321,72.0723,71.9088,72.0178,46400.0
2014-10-16 13:30:00,92.49,92.56,92.43,92.51,15100.0,72.049,72.1035,72.0022,72.0646,15100.0
2014-10-16 13:35:00,92.49,92.63,92.47,92.56,13200.0,72.049,72.158,72.0334,72.1035,13200.0
2014-10-16 13:40:00,92.51,92.69,92.51,92.68,7900.0,72.0646,72.2048,72.0646,72.197,7900.0
2014-10-16 13:45:00,92.69,92.7,92.44,92.52,14100.0,72.2048,72.2126,72.01,72.0723,14100.0
2014-10-16 13:50:00,92.52,92.52,92.25,92.37,7700.0,72.0723,72.0723,71.862,71.9555,7700.0
2014-10-16 13:55:00,92.36,92.37,92.1,92.12,16700.0,71.9477,71.9555,71.7452,71.7607,16700.0
2014-10-16 14:00:00,92.14,92.28,92.1,92.27,21500.0,71.7763,71.8854,71.7452,71.8776,21500.0
2014-10-16 14:05:00,92.27,92.4,92.24,92.39,23700.0,71.8776,71.9789,71.8542,71.9711,23700.0
2014-10-16 14:10:00,92.4,92.42,92.12,92.16,17000.0,71.9789,71.9944,71.7607,71.7919,17000.0
2014-10-16 14:15:00,92.15,92.31,92.09,92.25,21100.0,71.7841,71.9088,71.7374,71.862,21100.0
2014-10-16 14:20:00,92.23,92.26,92.12,92.2,15700.0,71.8464,71.8698,71.7607,71.8231,15700.0
2014-10-16 14:25:00,92.22,92.4,92.19,92.36,18200.0,71.8386,71.9789,71.8153,71.9477,18200.0
2014-10-16 14:30:00,92.36,92.49,92.28,92.4,17500.0,71.9477,72.049,71.8854,71.9789,17500.0
2014-10-16 14:35:00,92.39,92.53,92.33,92.53,14600.0,71.9711,72.0801,71.9243,72.0801,14600.0
2014-10-16 14:40:00,92.5,92.56,92.38,92.47,19400.0,72.0568,72.1035,71.9633,72.0334,19400.0
2014-10-16 14:45:00,92.44,92.48,92.14,92.19,15800.0,72.01,72.0412,71.7763,71.8153,15800.0
2014-10-16 14:50:00,92.17,92.29,92.14,92.23,22900.0,71.7997,71.8932,71.7763,71.8464,22900.0
2014-10-16 14:55:00,92.23,92.36,92.22,92.27,20400.0,71.8464,71.9477,71.8386,71.8776,20400.0
2014-10-16 15:00:00,92.25,92.27,91.95,91.97,44300.0,71.862,71.8776,71.6283,71.6439,44300.0
2014-10-16 15:05:00,91.98,92.15,91.9,92.13,28900.0,71.6517,71.7841,71.5894,71.7685,28900.0
2014-10-16 15:10:00,92.17,92.49,92.13,92.47,24500.0,71.7997,72.049,71.7685,72.0334,24500.0
2014-10-16 15:15:00,92.5,92.65,92.43,92.43,29400.0,72.0568,72.1736,72.0022,72.0022,29400.0
2014-10-16 15:20:00,92.42,92.61,92.37,92.53,26500.0,71.9944,72.1424,71.9555,72.0801,26500.0
2014-10-16 15:25:00,92.51,92.63,92.51,92.62,23600.0,72.0646,72.158,72.0646,72.1502,23600.0
2014-10-16 15:30:00,92.61,92.66,92.49,92.57,33600.0,72.1424,72.1814,72.049,72.1113,33600.0
2014-10-16 15:35:00,92.57,92.62,92.3,92.34,42600.0,72.1113,72.1502,71.901,71.9321,42600.0
2014-10-16 15:40:00,92.34,92.51,92.33,92.49,32600.0,71.9321,72.0646,71.9243,72.049,32600.0
2014-10-16 15:45:00,92.48,92.63,92.42,92.47,51100.0,72.0412,72.158,71.9944,72.0334,51100.0
2014-10-16 15:50:00,92.47,92.72,92.47,92.62,53300.0,72.0334,72.2281,72.0334,72.1502,53300.0
2014-10-16 15:55:00,92.62,92.76,92.38,92.43,121100.0,72.1502,72.2593,71.9633,72.0022,121100.0
2014-10-17 09:30:00,93.16,93.3,92.92,92.92,119000.0,72.5709,72.68,72.3839,72.3839,119000.0
2014-10-17 09:35:00,92.85,93.09,92.73,93.09,21700.0,72.3294,72.5164,72.2359,72.5164,21700.0
2014-10-17 09:40:00,93.1,93.18,92.85,92.92,24100.0,72.5242,72.5865,72.3294,72.3839,24100.0
2014-10-17 09:45:00,92.83,92.83,92.5,92.82,18700.0,72.3138,72.3138,72.0568,72.306,18700.0
2014-10-17 09:50:00,92.81,93.22,92.75,93.22,19000.0,72.2982,72.6176,72.2515,72.6176,19000.0
2014-10-17 09:55:00,93.06,93.22,92.91,92.98,15600.0,72.493,72.6176,72.3761,72.4307,15600.0
2014-10-17 10:00:00,92.99,93.38,92.83,93.3,24900.0,72.4385,72.7423,72.3138,72.68,24900.0
2014-10-17 10:05:00,93.36,93.36,93.17,93.19,7600.0,72.7267,72.7267,72.5787,72.5943,7600.0
2014-10-17 10:10:00,93.19,93.31,93.12,93.23,20300.0,72.5943,72.6877,72.5397,72.6254,20300.0
2014-10-17 10:15:00,93.25,93.48,93.22,93.46,11700.0,72.641,72.8202,72.6176,72.8046,11700.0
2014-10-17 10:20:00,93.46,93.46,93.36,93.43,10600.0,72.8046,72.8046,72.7267,72.7812,10600.0
2014-10-17 10:25:00,93.42,93.46,93.25,93.46,13200.0,72.7734,72.8046,72.641,72.8046,13200.0
2014-10-17 10:30:00,93.47,93.59,93.43,93.53,15700.0,72.8124,72.9059,72.7812,72.8591,15700.0
2014-10-17 10:35:00,93.51,93.52,93.17,93.17,13300.0,72.8435,72.8513,72.5787,72.5787,13300.0
2014-10-17 10:40:00,93.18,93.27,93.12,93.22,10300.0,72.5865,72.6566,72.5397,72.6176,10300.0
2014-10-17 10:45:00,93.22,93.28,93.12,93.12,12100.0,72.6176,72.6644,72.5397,72.5397,12100.0
2014-10-17 10:50:00,93.11,93.2,93.1,93.2,11200.0,72.5319,72.6021,72.5242,72.6021,11200.0
2014-10-17 10:55:00,93.21,93.33,93.19,93.31,19800.0,72.6098,72.7033,72.5943,72.6877,19800.0
2014-10-17 11:00:00,93.33,93.39,93.26,93.37,10100.0,72.7033,72.7501,72.6488,72.7345,10100.0
2014-10-17 11:05:00,93.37,93.49,93.32,93.48,10800.0,72.7345,72.828,72.6955,72.8202,10800.0
2014-10-17 11:10:00,93.5,93.55,93.38,93.53,15600.0,72.8358,72.8747,72.7423,72.8591,15600.0
2014-10-17 11:15:00,93.59,93.64,93.53,93.64,5200.0,72.9059,72.9448,72.8591,72.9448,5200.0
2014-10-17 11:20:00,93.64,93.66,93.47,93.47,7200.0,72.9448,72.9604,72.8124,72.8124,7200.0
2014-10-17 11:25:00,93.48,93.68,93.45,93.67,8900.0,72.8202,72.976,72.7968,72.9682,8900.0
2014-10-17 11:30:00,93.66,93.75,93.61,93.75,8500.0,72.9604,73.0305,72.9214,73.0305,8500.0
2014-10-17 11:35:00,93.74,93.79,93.61,93.68,13000.0,73.0227,73.0617,72.9214,72.976,13000.0
2014-10-17 11:40:00,93.63,93.65,93.57,93.61,6200.0,72.937,72.9526,72.8903,72.9214,6200.0
2014-10-17 11:45:00,93.62,93.83,93.62,93.78,13600.0,72.9292,73.0928,72.9292,73.0539,13600.0
2014-10-17 11:50:00,93.78,93.83,93.72,93.72,9200.0,73.0539,73.0928,73.0071,73.0071,9200.0
2014-10-17 11:55:00,93.71,93.76,93.65,93.7,11800.0,72.9993,73.0383,72.9526,72.9916,11800.0
2014-10-17 12:00:00,93.69,93.7,93.6,93.68,4600.0,72.9838,72.9916,72.9137,72.976,4600.0
2014-10-17 12:05:00,93.69,93.75,93.57,93.57,19400.0,72.9838,73.0305,72.8903,72.8903,19400.0
2014-10-17 12:10:00,93.54,93.54,93.45,93.53,6700.0,72.8669,72.8669,72.7968,72.8591,6700.0
2014-10-17 12:15:00,93.5,93.5,93.34,93.39,16400.0,72.8358,72.8358,72.7111,72.7501,16400.0
2014-10-17 12:20:00,93.41,93.52,93.4,93.47,10300.0,72.7656,72.8513,72.7579,72.8124,10300.0
2014-10-17 12:25:00,93.47,93.51,93.42,93.51,10600.0,72.8124,72.8435,72.7734,72.8435,10600.0
2014-10-17 12:30:00,93.49,93.61,93.49,93.54,19600.0,72.828,72.9214,72.828,72.8669,19600.0
2014-10-17 12:35:00,93.53,93.7,93.53,93.64,13400.0,72.8591,72.9916,72.8591,72.9448,13400.0
2014-10-17 12:40:00,93.65,93.68,93.52,93.64,12000.0,72.9526,72.976,72.8513,72.9448,12000.0
2014-10-17 12:45:00,93.63,93.71,93.61,93.66,8900.0,72.937,72.9993,72.9214,72.9604,8900.0
2014-10-17 12:50:00,93.64,93.64,93.53,93.6,9300.0,72.9448,72.9448,72.8591,72.9137,9300.0
2014-10-17 12:55:00,93.6,93.66,93.54,93.58,14600.0,72.9137,72.9604,72.8669,72.8981,14600.0
2014-10-17 13:00:00,93.59,93.69,93.58,93.61,10200.0,72.9059,72.9838,72.8981,72.9214,10200.0
2014-10-17 13:05:00,93.6,93.6,93.42,93.47,12800.0,72.9137,72.9137,72.7734,72.8124,12800.0
2014-10-17 13:10:00,93.44,93.46,93.32,93.32,5700.0,72.789,72.8046,72.6955,72.6955,5700.0
2014-10-17 13:15:00,93.32,93.43,93.32,93.43,16400.0,72.6955,72.7812,72.6955,72.7812,16400.0
2014-10-17 13:20:00,93.43,93.43,93.3,93.32,10300.0,72.7812,72.7812,72.68,72.6955,10300.0
2014-10-17 13:25:00,93.32,93.35,93.25,93.25,14000.0,72.6955,72.7189,72.641,72.641,14000.0
2014-10-17 13:30:00,93.25,93.27,93.17,93.27,14500.0,72.641,72.6566,72.5787,72.6566,14500.0
2014-10-17 13:35:00,93.25,93.45,93.22,93.45,20100.0,72.641,72.7968,72.6176,72.7968,20100.0
2014-10-17 13:40:00,93.45,93.45,93.33,93.38,18200.0,72.7968,72.7968,72.7033,72.7423,18200.0
2014-10-17 13:45:00,93.36,93.39,93.29,93.3,8700.0,72.7267,72.7501,72.6722,72.68,8700.0
2014-10-17 13:50:00,93.31,93.38,93.29,93.38,8100.0,72.6877,72.7423,72.6722,72.7423,8100.0
2014-10-17 13:55:00,93.37,93.37,93.16,93.26,9600.0,72.7345,72.7345,72.5709,72.6488,9600.0
2014-10-17 14:00:00,93.27,93.27,93.08,93.08,13900.0,72.6566,72.6566,72.5086,72.5086,13900.0
2014-10-17 14:05:00,93.12,93.13,92.89,92.96,21600.0,72.5397,72.5475,72.3606,72.4151,21600.0
2014-10-17 14:10:00,92.98,93.03,92.92,92.96,24700.0,72.4307,72.4696,72.3839,72.4151,24700.0
2014-10-17 14:15:00,92.96,92.97,92.86,92.86,23900.0,72.4151,72.4229,72.3372,72.3372,23900.0
2014-10-17 14:20:00,92.88,92.99,92.86,92.98,28900.0,72.3528,72.4385,72.3372,72.4307,28900.0
2014-10-17 14:25:00,92.99,93.12,92.97,93.07,49700.0,72.4385,72.5397,72.4229,72.5008,49700.0
2014-10-17 14:30:00,93.05,93.09,92.94,92.95,37400.0,72.4852,72.5164,72.3995,72.4073,37400.0
2014-10-17 14:35:00,92.95,92.98,92.83,92.84,24100.0,72.4073,72.4307,72.3138,72.3216,24100.0
2014-10-17 14:40:00,92.85,93.03,92.84,93.01,31500.0,72.3294,72.4696,72.3216,72.454,31500.0
2014-10-17 14:45:00,93.0,93.04,92.89,92.96,18200.0,72.4463,72.4774,72.3606,72.4151,18200.0
2014-10-17 14:50:00,92.97,92.99,92.91,92.95,11200.0,72.4229,72.4385,72.3761,72.4073,11200.0
2014-10-17 14:55:00,92.96,92.97,92.88,92.96,16500.0,72.4151,72.4229,72.3528,72.4151,16500.0
2014-10-17 15:00:00,92.95,92.95,92.69,92.73,27800.0,72.4073,72.4073,72.2048,72.2359,27800.0
2014-10-17 15:05:00,92.71,92.95,92.71,92.93,27200.0,72.2203,72.4073,72.2203,72.3917,27200.0
2014-10-17 15:10:00,92.92,93.11,92.92,93.11,46900.0,72.3839,72.5319,72.3839,72.5319,46900.0
2014-10-17 15:15:00,93.12,93.14,92.99,92.99,20500.0,72.5397,72.5553,72.4385,72.4385,20500.0
2014-10-17 15:20:00,93.0,93.1,92.96,93.0,27500.0,72.4463,72.5242,72.4151,72.4463,27500.0
2014-10-17 15:25:00,93.0,93.05,92.94,92.98,41500.0,72.4463,72.4852,72.3995,72.4307,41500.0
2014-10-17 15:30:00,93.0,93.08,92.96,92.98,61100.0,72.4463,72.5086,72.4151,72.4307,61100.0
2014-10-17 15:35:00,92.98,93.07,92.98,93.06,39200.0,72.4307,72.5008,72.4307,72.493,39200.0
2014-10-17 15:40:00,93.06,93.24,93.05,93.21,37000.0,72.493,72.6332,72.4852,72.6098,37000.0
2014-10-17 15:45:00,93.2,93.27,93.16,93.2,45900.0,72.6021,72.6566,72.5709,72.6021,45900.0
2014-10-17 15:50:00,93.19,93.26,93.13,93.24,62000.0,72.5943,72.6488,72.5475,72.6332,62000.0
2014-10-17 15:55:00,93.24,93.34,93.16,93.16,100200.0,72.6332,72.7111,72.5709,72.5709,100200.0
2014-10-20 09:30:00,93.21,93.28,92.84,93.0,72400.0,72.6098,72.6644,72.3216,72.4463,72400.0
2014-10-20 09:35:00,92.98,93.63,92.93,93.63,11800.0,72.4307,72.937,72.3917,72.937,11800.0
2014-10-20 09:40:00,93.55,93.55,93.32,93.36,15600.0,72.8747,72.8747,72.6955,72.7267,15600.0
2014-10-20 09:45:00,93.39,93.7,93.38,93.58,22000.0,72.7501,72.9916,72.7423,72.8981,22000.0
2014-10-20 09:50:00,93.56,93.6,93.3,93.3,9500.0,72.8825,72.9137,72.68,72.68,9500.0
2014-10-20 09:55:00,93.25,93.48,93.12,93.48,14200.0,72.641,72.8202,72.5397,72.8202,14200.0
2014-10-20 10:00:00,93.51,93.57,93.4,93.42,7900.0,72.8435,72.8903,72.7579,72.7734,7900.0
2014-10-20 10:05:00,93.45,93.56,93.26,93.29,7100.0,72.7968,72.8825,72.6488,72.6722,7100.0
2014-10-20 10:10:00,93.28,93.45,93.28,93.33,7400.0,72.6644,72.7968,72.6644,72.7033,7400.0
2014-10-20 10:15:00,93.33,93.39,93.23,93.3,9500.0,72.7033,72.7501,72.6254,72.68,9500.0
2014-10-20 10:20:00,93.32,93.57,93.31,93.55,18700.0,72.6955,72.8903,72.6877,72.8747,18700.0
2014-10-20 10:25:00,93.55,93.55,93.4,93.42,9800.0,72.8747,72.8747,72.7579,72.7734,9800.0
2014-10-20 10:30:00,93.44,93.45,93.36,93.38,10700.0,72.789,72.7968,72.7267,72.7423,10700.0
2014-10-20 10:35:00,93.4,93.42,93.29,93.38,11900.0,72.7579,72.7734,72.6722,72.7423,11900.0
2014-10-20 10:40:00,93.38,93.47,93.33,93.46,9500.0,72.7423,72.8124,72.7033,72.8046,9500.0
2014-10-20 10:45:00,93.48,93.54,93.44,93.47,10600.0,72.8202,72.8669,72.789,72.8124,10600.0
2014-10-20 10:50:00,93.42,93.42,93.31,93.33,9300.0,72.7734,72.7734,72.6877,72.7033,9300.0
2014-10-20 10:55:00,93.29,93.37,93.28,93.32,13200.0,72.6722,72.7345,72.6644,72.6955,13200.0
2014-10-20 11:00:00,93.34,93.35,93.27,93.31,7400.0,72.7111,72.7189,72.6566,72.6877,7400.0
2014-10-20 11:05:00,93.29,93.4,93.26,93.37,19400.0,72.6722,72.7579,72.6488,72.7345,19400.0
2014-10-20 11:10:00,93.39,93.55,93.33,93.54,18300.0,72.7501,72.8747,72.7033,72.8669,18300.0
2014-10-20 11:15:00,93.56,93.64,93.54,93.62,16000.0,72.8825,72.9448,72.8669,72.9292,16000.0
2014-10-20 11:20:00,93.61,93.71,93.59,93.65,16500.0,72.9214,72.9993,72.9059,72.9526,16500.0
2014-10-20 11:25:00,93.67,93.67,93.59,93.61,18800.0,72.9682,72.9682,72.9059,72.9214,18800.0
2014-10-20 11:30:00,93.61,93.62,93.38,93.44,17700.0,72.9214,72.9292,72.7423,72.789,17700.0
2014-10-20 11:35:00,93.44,93.48,93.33,93.37,7000.0,72.789,72.8202,72.7033,72.7345,7000.0
2014-10-20 11:40:00,93.35,93.44,93.34,93.44,6000.0,72.7189,72.789,72.7111,72.789,6000.0
2014-10-20 11:45:00,93.44,93.47,93.42,93.45,10700.0,72.789,72.8124,72.7734,72.7968,10700.0
2014-10-20 11:50:00,93.46,93.49,93.43,93.46,14500.0,72.8046,72.828,72.7812,72.8046,14500.0
2014-10-20 11:55:00,93.47,93.5,93.43,93.5,8500.0,72.8124,72.8358,72.7812,72.8358,8500.0
2014-10-20 12:00:00,93.48,93.55,93.46,93.47,6900.0,72.8202,72.8747,72.8046,72.8124,6900.0
2014-10-20 12:05:00,93.48,93.49,93.44,93.44,6500.0,72.8202,72.828,72.789,72.789,6500.0
2014-10-20 12:10:00,93.43,93.67,93.43,93.57,24100.0,72.7812,72.9682,72.7812,72.8903,24100.0
2014-10-20 12:15:00,93.56,93.57,93.47,93.49,5900.0,72.8825,72.8903,72.8124,72.828,5900.0
2014-10-20 12:20:00,93.49,93.51,93.45,93.46,4100.0,72.828,72.8435,72.7968,72.8046,4100.0
2014-10-20 12:25:00,93.47,93.47,93.43,93.44,7500.0,72.8124,72.8124,72.7812,72.789,7500.0
2014-10-20 12:30:00,93.44,93.59,93.4,93.59,12200.0,72.789,72.9059,72.7579,72.9059,12200.0
2014-10-20 12:35:00,93.58,93.6,93.52,93.52,7200.0,72.8981,72.9137,72.8513,72.8513,7200.0
2014-10-20 12:40:00,93.52,93.59,93.48,93.48,9200.0,72.8513,72.9059,72.8202,72.8202,9200.0
2014-10-20 12:45:00,93.49,93.51,93.43,93.51,7900.0,72.828,72.8435,72.7812,72.8435,7900.0
2014-10-20 12:50:00,93.51,93.6,93.48,93.55,4400.0,72.8435,72.9137,72.8202,72.8747,4400.0
2014-10-20 12:55:00,93.55,93.56,93.43,93.5,9000.0,72.8747,72.8825,72.7812,72.8358,9000.0
2014-10-20 13:00:00,93.52,93.55,93.48,93.51,7900.0,72.8513,72.8747,72.8202,72.8435,7900.0
2014-10-20 13:05:00,93.5,93.51,93.44,93.5,17800.0,72.8358,72.8435,72.789,72.8358,17800.0
2014-10-20 13:10:00,93.53,93.53,93.46,93.51,8000.0,72.8591,72.8591,72.8046,72.8435,8000.0
2014-10-20 13:15:00,93.53,93.6,93.5,93.59,7300.0,72.8591,72.9137,72.8358,72.9059,7300.0
2014-10-20 13:20:00,93.56,93.63,93.56,93.57,5700.0,72.8825,72.937,72.8825,72.8903,5700.0
2014-10-20 13:25:00,93.57,93.7,93.57,93.67,6900.0,72.8903,72.9916,72.8903,72.9682,6900.0
2014-10-20 13:30:00,93.65,93.65,93.61,93.65,2800.0,72.9526,72.9526,72.9214,72.9526,2800.0
2014-10-20 13:35:00,93.64,93.7,93.64,93.68,4600.0,72.9448,72.9916,72.9448,72.976,4600.0
2014-10-20 13:40:00,93.68,93.7,93.64,93.66,6100.0,72.976,72.9916,72.9448,72.9604,6100.0
2014-10-20 13:45:00,93.67,93.68,93.57,93.59,9700.0,72.9682,72.976,72.8903,72.9059,9700.0
2014-10-20 13:50:00,93.6,93.65,93.59,93.61,5200.0,72.9137,72.9526,72.9059,72.9214,5200.0
2014-10-20 13:55:00,93.59,93.65,93.57,93.58,20500.0,72.9059,72.9526,72.8903,72.8981,20500.0
2014-10-20 14:00:00,93.59,93.74,93.58,93.69,13500.0,72.9059,73.0227,72.8981,72.9838,13500.0
2014-10-20 14:05:00,93.7,93.77,93.7,93.72,6900.0,72.9916,73.0461,72.9916,73.0071,6900.0
2014-10-20 14:10:00,93.73,93.8,93.73,93.8,9100.0,73.0149,73.0695,73.0149,73.0695,9100.0
2014-10-20 14:15:00,93.79,93.8,93.66,93.66,10400.0,73.0617,73.0695,72.9604,72.9604,10400.0
2014-10-20 14:20:00,93.67,93.75,93.64,93.7,10300.0,72.9682,73.0305,72.9448,72.9916,10300.0
2014-10-20 14:25:00,93.68,93.76,93.65,93.75,11900.0,72.976,73.0383,72.9526,73.0305,11900.0
2014-10-20 14:30:00,93.74,93.83,93.74,93.78,13100.0,73.0227,73.0928,73.0227,73.0539,13100.0
2014-10-20 14:35:00,93.78,93.79,93.71,93.79,12100.0,73.0539,73.0617,72.9993,73.0617,12100.0
2014-10-20 14:40:00,93.77,93.88,93.77,93.83,9300.0,73.0461,73.1318,73.0461,73.0928,9300.0
2014-10-20 14:45:00,93.87,93.87,93.79,93.84,5900.0,73.124,73.124,73.0617,73.1006,5900.0
2014-10-20 14:50:00,93.83,93.84,93.76,93.81,10500.0,73.0928,73.1006,73.0383,73.0772,10500.0
2014-10-20 14:55:00,93.83,93.86,93.79,93.85,8200.0,73.0928,73.1162,73.0617,73.1084,8200.0
2014-10-20 15:00:00,93.86,93.95,93.84,93.87,14300.0,73.1162,73.1863,73.1006,73.124,14300.0
2014-10-20 15:05:00,93.86,93.99,93.84,93.93,16100.0,73.1162,73.2175,73.1006,73.1707,16100.0
2014-10-20 15:10:00,93.92,93.93,93.89,93.9,11700.0,73.1629,73.1707,73.1396,73.1473,11700.0
2014-10-20 15:15:00,93.91,93.92,93.79,93.81,17800.0,73.1551,73.1629,73.0617,73.0772,17800.0
2014-10-20 15:20:00,93.81,93.81,93.68,93.77,20600.0,73.0772,73.0772,72.976,73.0461,20600.0
2014-10-20 15:25:00,93.76,93.83,93.71,93.83,10300.0,73.0383,73.0928,72.9993,73.0928,10300.0
2014-10-20 15:30:00,93.87,94.0,93.84,93.94,26900.0,73.124,73.2252,73.1006,73.1785,26900.0
2014-10-20 15:35:00,93.94,93.94,93.85,93.89,34600.0,73.1785,73.1785,73.1084,73.1396,34600.0
2014-10-20 15:40:00,93.9,94.08,93.9,94.03,22100.0,73.1473,73.2876,73.1473,73.2486,22100.0
2014-10-20 15:45:00,94.05,94.1,93.89,93.99,45900.0,73.2642,73.3031,73.1396,73.2175,45900.0
2014-10-20 15:50:00,93.99,94.11,93.98,94.1,37600.0,73.2175,73.3109,73.2097,73.3031,37600.0
2014-10-20 15:55:00,94.09,94.13,94.01,94.08,88200.0,73.2954,73.3265,73.233,73.2876,88200.0
2014-10-21 09:30:00,94.42,94.52,94.01,94.44,32400.0,73.5524,73.6303,73.233,73.568,32400.0
2014-10-21 09:35:00,94.5,95.0,94.34,94.84,17900.0,73.6147,74.0042,73.4901,73.8796,17900.0
2014-10-21 09:40:00,94.97,94.97,94.53,94.64,13700.0,73.9809,73.9809,73.6381,73.7238,13700.0
2014-10-21 09:45:00,94.64,94.9,94.57,94.57,24600.0,73.7238,73.9263,73.6693,73.6693,24600.0
2014-10-21 09:50:00,94.58,94.68,94.45,94.47,9900.0,73.6771,73.755,73.5758,73.5914,9900.0
2014-10-21 09:55:00,94.44,94.56,94.43,94.52,23100.0,73.568,73.6615,73.5602,73.6303,23100.0
2014-10-21 10:00:00,94.49,94.7,94.47,94.63,14100.0,73.607,73.7705,73.5914,73.716,14100.0
2014-10-21 10:05:00,94.63,94.67,94.4,94.53,23700.0,73.716,73.7472,73.5368,73.6381,23700.0
2014-10-21 10:10:00,94.53,94.71,94.53,94.64,23700.0,73.6381,73.7783,73.6381,73.7238,23700.0
2014-10-21 10:15:00,94.68,94.68,94.49,94.53,17000.0,73.755,73.755,73.607,73.6381,17000.0
2014-10-21 10:20:00,94.54,94.58,94.5,94.52,10600.0,73.6459,73.6771,73.6147,73.6303,10600.0
2014-10-21 10:25:00,94.51,94.62,94.49,94.56,13700.0,73.6225,73.7082,73.607,73.6615,13700.0
2014-10-21 10:30:00,94.59,94.65,94.56,94.61,7600.0,73.6849,73.7316,73.6615,73.7004,7600.0
2014-10-21 10:35:00,94.6,94.63,94.55,94.63,5000.0,73.6926,73.716,73.6537,73.716,5000.0
2014-10-21 10:40:00,94.63,94.71,94.63,94.67,9000.0,73.716,73.7783,73.716,73.7472,9000.0
2014-10-21 10:45:00,94.7,94.74,94.66,94.74,8800.0,73.7705,73.8017,73.7394,73.8017,8800.0
2014-10-21 10:50:00,94.71,94.73,94.7,94.72,11700.0,73.7783,73.7939,73.7705,73.7861,11700.0
2014-10-21 10:55:00,94.71,94.71,94.61,94.64,11200.0,73.7783,73.7783,73.7004,73.7238,11200.0
2014-10-21 11:00:00,94.63,94.75,94.59,94.75,21400.0,73.716,73.8095,73.6849,73.8095,21400.0
2014-10-21 11:05:00,94.75,94.89,94.75,94.89,20900.0,73.8095,73.9186,73.8095,73.9186,20900.0
2014-10-21 11:10:00,94.9,94.9,94.8,94.8,5300.0,73.9263,73.9263,73.8484,73.8484,5300.0
2014-10-21 11:15:00,94.8,94.84,94.78,94.8,5600.0,73.8484,73.8796,73.8329,73.8484,5600.0
2014-10-21 11:20:00,94.82,94.88,94.82,94.86,4500.0,73.864,73.9108,73.864,73.8952,4500.0
2014-10-21 11:25:00,94.9,94.95,94.86,94.91,4700.0,73.9263,73.9653,73.8952,73.9341,4700.0
2014-10-21 11:30:00,94.95,95.01,94.9,95.0,6700.0,73.9653,74.012,73.9263,74.0042,6700.0
2014-10-21 11:35:00,95.0,95.12,94.99,95.1,8700.0,74.0042,74.0977,73.9965,74.0821,8700.0
2014-10-21 11:40:00,95.1,95.17,95.03,95.03,7600.0,74.0821,74.1367,74.0276,74.0276,7600.0
2014-10-21 11:45:00,95.04,95.11,95.01,95.01,14600.0,74.0354,74.0899,74.012,74.012,14600.0
2014-10-21 11:50:00,95.01,95.03,94.97,95.0,8500.0,74.012,74.0276,73.9809,74.0042,8500.0
2014-10-21 11:55:00,95.0,95.01,94.97,94.98,5100.0,74.0042,74.012,73.9809,73.9887,5100.0
2014-10-21 12:00:00,95.0,95.11,94.98,95.09,8000.0,74.0042,74.0899,73.9887,74.0744,8000.0
2014-10-21 12:05:00,95.11,95.19,95.1,95.19,21700.0,74.0899,74.1522,74.0821,74.1522,21700.0
2014-10-21 12:10:00,95.19,95.26,95.18,95.24,4300.0,74.1522,74.2068,74.1445,74.1912,4300.0
2014-10-21 12:15:00,95.23,95.26,95.22,95.25,5800.0,74.1834,74.2068,74.1756,74.199,5800.0
2014-10-21 12:20:00,95.27,95.31,95.22,95.3,6400.0,74.2146,74.2457,74.1756,74.2379,6400.0
2014-10-21 12:25:00,95.31,95.35,95.29,95.34,4900.0,74.2457,74.2769,74.2301,74.2691,4900.0
2014-10-21 12:30:00,95.35,95.35,95.19,95.21,6400.0,74.2769,74.2769,74.1522,74.1678,6400.0
2014-10-21 12:35:00,95.2,95.27,95.19,95.27,6100.0,74.16,74.2146,74.1522,74.2146,6100.0
2014-10-21 12:40:00,95.3,95.3,95.2,95.2,6700.0,74.2379,74.2379,74.16,74.16,6700.0
2014-10-21 12:45:00,95.22,95.3,95.21,95.29,11800.0,74.1756,74.2379,74.1678,74.2301,11800.0
2014-10-21 12:50:00,95.29,95.31,95.24,95.29,16200.0,74.2301,74.2457,74.1912,74.2301,16200.0
2014-10-21 12:55:00,95.29,95.37,95.26,95.29,14600.0,74.2301,74.2925,74.2068,74.2301,14600.0
2014-10-21 13:00:00,95.28,95.29,95.25,95.27,8300.0,74.2224,74.2301,74.199,74.2146,8300.0
2014-10-21 13:05:00,95.23,95.25,95.19,95.22,7800.0,74.1834,74.199,74.1522,74.1756,7800.0
2014-10-21 13:10:00,95.23,95.27,95.21,95.24,8900.0,74.1834,74.2146,74.1678,74.1912,8900.0
2014-10-21 13:15:00,95.24,95.24,95.2,95.22,6600.0,74.1912,74.1912,74.16,74.1756,6600.0
2014-10-21 13:20:00,95.21,95.23,95.18,95.21,16000.0,74.1678,74.1834,74.1445,74.1678,16000.0
2014-10-21 13:25:00,95.21,95.29,95.21,95.29,3900.0,74.1678,74.2301,74.1678,74.2301,3900.0
2014-10-21 13:30:00,95.28,95.48,95.28,95.47,14400.0,74.2224,74.3782,74.2224,74.3704,14400.0
2014-10-21 13:35:00,95.47,95.5,95.41,95.41,6600.0,74.3704,74.3937,74.3236,74.3236,6600.0
2014-10-21 13:40:00,95.4,95.44,95.36,95.42,5500.0,74.3158,74.347,74.2847,74.3314,5500.0
2014-10-21 13:45:00,95.39,95.42,95.36,95.39,8700.0,74.308,74.3314,74.2847,74.308,8700.0
2014-10-21 13:50:00,95.41,95.42,95.35,95.39,4700.0,74.3236,74.3314,74.2769,74.308,4700.0
2014-10-21 13:55:00,95.39,95.39,95.3,95.3,5900.0,74.308,74.308,74.2379,74.2379,5900.0
2014-10-21 14:00:00,95.31,95.37,95.3,95.36,5600.0,74.2457,74.2925,74.2379,74.2847,5600.0
2014-10-21 14:05:00,95.38,95.5,95.37,95.5,9700.0,74.3003,74.3937,74.2925,74.3937,9700.0
2014-10-21 14:10:00,95.48,95.48,95.39,95.4,8700.0,74.3782,74.3782,74.308,74.3158,8700.0
2014-10-21 14:15:00,95.4,95.41,95.33,95.38,6800.0,74.3158,74.3236,74.2613,74.3003,6800.0
2014-10-21 14:20:00,95.38,95.38,95.28,95.3,7700.0,74.3003,74.3003,74.2224,74.2379,7700.0
2014-10-21 14:25:00,95.3,95.34,95.27,95.31,7800.0,74.2379,74.2691,74.2146,74.2457,7800.0
2014-10-21 14:30:00,95.33,95.34,95.26,95.29,15900.0,74.2613,74.2691,74.2068,74.2301,15900.0
2014-10-21 14:35:00,95.32,95.43,95.32,95.43,7500.0,74.2535,74.3392,74.2535,74.3392,7500.0
2014-10-21 14:40:00,95.43,95.43,95.33,95.33,6100.0,74.3392,74.3392,74.2613,74.2613,6100.0
2014-10-21 14:45:00,95.33,95.35,95.19,95.19,13000.0,74.2613,74.2769,74.1522,74.1522,13000.0
2014-10-21 14:50:00,95.21,95.25,95.2,95.24,9000.0,74.1678,74.199,74.16,74.1912,9000.0
2014-10-21 14:55:00,95.24,95.25,95.15,95.16,11100.0,74.1912,74.199,74.1211,74.1289,11100.0
2014-10-21 15:00:00,95.17,95.32,95.16,95.32,8300.0,74.1367,74.2535,74.1289,74.2535,8300.0
2014-10-21 15:05:00,95.28,95.33,95.28,95.32,8100.0,74.2224,74.2613,74.2224,74.2535,8100.0
2014-10-21 15:10:00,95.32,95.45,95.29,95.39,17900.0,74.2535,74.3548,74.2301,74.308,17900.0
2014-10-21 15:15:00,95.39,95.41,95.33,95.41,7900.0,74.308,74.3236,74.2613,74.3236,7900.0
2014-10-21 15:20:00,95.42,95.55,95.4,95.49,14200.0,74.3314,74.4327,74.3158,74.3859,14200.0
2014-10-21 15:25:00,95.49,95.59,95.46,95.57,16000.0,74.3859,74.4638,74.3626,74.4483,16000.0
2014-10-21 15:30:00,95.57,95.57,95.49,95.51,22300.0,74.4483,74.4483,74.3859,74.4015,22300.0
2014-10-21 15:35:00,95.5,95.51,95.42,95.43,18100.0,74.3937,74.4015,74.3314,74.3392,18100.0
2014-10-21 15:40:00,95.44,95.51,95.38,95.48,28800.0,74.347,74.4015,74.3003,74.3782,28800.0
2014-10-21 15:45:00,95.49,95.57,95.49,95.54,38200.0,74.3859,74.4483,74.3859,74.4249,38200.0
2014-10-21 15:50:00,95.55,95.55,95.47,95.53,35200.0,74.4327,74.4327,74.3704,74.4171,35200.0
2014-10-21 15:55:00,95.54,95.63,95.53,95.57,95400.0,74.4249,74.495,74.4171,74.4483,95400.0
2014-10-22 09:30:00,95.67,96.17,95.34,96.11,40700.0,74.5262,74.9157,74.2691,74.8689,40700.0
2014-10-22 09:35:00,96.15,96.22,95.79,95.84,20700.0,74.9001,74.9546,74.6196,74.6586,20700.0
2014-10-22 09:40:00,95.86,96.0,95.6,95.68,18400.0,74.6742,74.7832,74.4716,74.534,18400.0
2014-10-22 09:45:00,95.59,95.76,95.5,95.74,9200.0,74.4638,74.5963,74.3937,74.5807,9200.0
2014-10-22 09:50:00,95.68,95.88,95.68,95.83,6200.0,74.534,74.6898,74.534,74.6508,6200.0
2014-10-22 09:55:00,95.8,95.83,95.76,95.77,11500.0,74.6274,74.6508,74.5963,74.6041,11500.0
2014-10-22 10:00:00,95.79,95.79,95.59,95.62,29700.0,74.6196,74.6196,74.4638,74.4872,29700.0
2014-10-22 10:05:00,95.63,95.71,95.58,95.62,12000.0,74.495,74.5573,74.4561,74.4872,12000.0
2014-10-22 10:10:00,95.62,95.72,95.58,95.65,9500.0,74.4872,74.5651,74.4561,74.5106,9500.0
2014-10-22 10:15:00,95.65,95.78,95.63,95.78,15900.0,74.5106,74.6119,74.495,74.6119,15900.0
2014-10-22 10:20:00,95.75,95.84,95.73,95.74,10500.0,74.5885,74.6586,74.5729,74.5807,10500.0
2014-10-22 10:25:00,95.74,95.87,95.69,95.81,9800.0,74.5807,74.682,74.5417,74.6352,9800.0
2014-10-22 10:30:00,95.79,95.94,95.75,95.93,9800.0,74.6196,74.7365,74.5885,74.7287,9800.0
2014-10-22 10:35:00,95.89,95.89,95.8,95.84,13200.0,74.6975,74.6975,74.6274,74.6586,13200.0
2014-10-22 10:40:00,95.82,95.82,95.7,95.7,5600.0,74.643,74.643,74.5495,74.5495,5600.0
2014-10-22 10:45:00,95.73,95.74,95.62,95.64,17000.0,74.5729,74.5807,74.4872,74.5028,17000.0
2014-10-22 10:50:00,95.64,95.75,95.63,95.73,6000.0,74.5028,74.5885,74.495,74.5729,6000.0
2014-10-22 10:55:00,95.74,95.76,95.63,95.65,9700.0,74.5807,74.5963,74.495,74.5106,9700.0
2014-10-22 11:00:00,95.63,95.73,95.61,95.73,6800.0,74.495,74.5729,74.4794,74.5729,6800.0
2014-10-22 11:05:00,95.73,95.76,95.72,95.72,7300.0,74.5729,74.5963,74.5651,74.5651,7300.0
2014-10-22 11:10:00,95.71,95.83,95.67,95.83,8500.0,74.5573,74.6508,74.5262,74.6508,8500.0
2014-10-22 11:15:00,95.83,95.85,95.77,95.85,9800.0,74.6508,74.6664,74.6041,74.6664,9800.0
2014-10-22 11:20:00,95.84,95.98,95.84,95.94,8800.0,74.6586,74.7677,74.6586,74.7365,8800.0
2014-10-22 11:25:00,95.94,95.94,95.78,95.8,5800.0,74.7365,74.7365,74.6119,74.6274,5800.0
2014-10-22 11:30:00,95.8,95.8,95.71,95.76,11200.0,74.6274,74.6274,74.5573,74.5963,11200.0
2014-10-22 11:35:00,95.78,95.84,95.76,95.76,5800.0,74.6119,74.6586,74.5963,74.5963,5800.0
2014-10-22 11:40:00,95.79,95.81,95.68,95.68,7500.0,74.6196,74.6352,74.534,74.534,7500.0
2014-10-22 11:45:00,95.68,95.7,95.61,95.62,6800.0,74.534,74.5495,74.4794,74.4872,6800.0
2014-10-22 11:50:00,95.63,95.65,95.59,95.59,6300.0,74.495,74.5106,74.4638,74.4638,6300.0
2014-10-22 11:55:00,95.61,95.66,95.59,95.64,6200.0,74.4794,74.5184,74.4638,74.5028,6200.0
2014-10-22 12:00:00,95.62,95.71,95.61,95.71,8400.0,74.4872,74.5573,74.4794,74.5573,8400.0
2014-10-22 12:05:00,95.68,95.68,95.62,95.65,10200.0,74.534,74.534,74.4872,74.5106,10200.0
2014-10-22 12:10:00,95.66,95.7,95.61,95.63,7700.0,74.5184,74.5495,74.4794,74.495,7700.0
2014-10-22 12:15:00,95.63,95.64,95.43,95.47,12000.0,74.495,74.5028,74.3392,74.3704,12000.0
2014-10-22 12:20:00,95.48,95.54,95.45,95.54,13700.0,74.3782,74.4249,74.3548,74.4249,13700.0
2014-10-22 12:25:00,95.53,95.55,95.46,95.51,6500.0,74.4171,74.4327,74.3626,74.4015,6500.0
2014-10-22 12:30:00,95.49,95.49,95.41,95.42,6600.0,74.3859,74.3859,74.3236,74.3314,6600.0
2014-10-22 12:35:00,95.44,95.44,95.3,95.33,6900.0,74.347,74.347,74.2379,74.2613,6900.0
2014-10-22 12:40:00,95.34,95.4,95.31,95.32,8500.0,74.2691,74.3158,74.2457,74.2535,8500.0
2014-10-22 12:45:00,95.34,95.4,95.23,95.23,9000.0,74.2691,74.3158,74.1834,74.1834,9000.0
2014-10-22 12:50:00,95.23,95.3,95.18,95.27,10800.0,74.1834,74.2379,74.1445,74.2146,10800.0
2014-10-22 12:55:00,95.24,95.37,95.21,95.35,7300.0,74.1912,74.2925,74.1678,74.2769,7300.0
2014-10-22 13:00:00,95.34,95.37,95.31,95.35,11600.0,74.2691,74.2925,74.2457,74.2769,11600.0
2014-10-22 13:05:00,95.33,95.39,95.3,95.37,5200.0,74.2613,74.308,74.2379,74.2925,5200.0
2014-10-22 13:10:00,95.34,95.37,95.28,95.28,5900.0,74.2691,74.2925,74.2224,74.2224,5900.0
2014-10-22 13:15:00,95.27,95.32,95.23,95.28,7700.0,74.2146,74.2535,74.1834,74.2224,7700.0
2014-10-22 13:20:00,95.27,95.27,95.12,95.12,10200.0,74.2146,74.2146,74.0977,74.0977,10200.0
2014-10-22 13:25:00,95.1,95.12,94.99,95.05,8700.0,74.0821,74.0977,73.9965,74.0432,8700.0
2014-10-22 13:30:00,95.05,95.05,94.95,94.97,13700.0,74.0432,74.0432,73.9653,73.9809,13700.0
2014-10-22 13:35:00,95.0,95.1,95.0,95.1,7200.0,74.0042,74.0821,74.0042,74.0821,7200.0
2014-10-22 13:40:00,95.12,95.2,95.11,95.12,7100.0,74.0977,74.16,74.0899,74.0977,7100.0
2014-10-22 13:45:00,95.12,95.14,95.04,95.04,6600.0,74.0977,74.1133,74.0354,74.0354,6600.0
2014-10-22 13:50:00,95.04,95.06,95.0,95.05,10300.0,74.0354,74.051,74.0042,74.0432,10300.0
2014-10-22 13:55:00,95.05,95.05,94.92,94.94,6100.0,74.0432,74.0432,73.9419,73.9575,6100.0
2014-10-22 14:00:00,94.95,94.97,94.87,94.92,13000.0,73.9653,73.9809,73.903,73.9419,13000.0
2014-10-22 14:05:00,94.94,95.05,94.93,95.01,8300.0,73.9575,74.0432,73.9497,74.012,8300.0
2014-10-22 14:10:00,95.01,95.05,94.97,95.05,8900.0,74.012,74.0432,73.9809,74.0432,8900.0
2014-10-22 14:15:00,95.04,95.07,94.96,95.01,9600.0,74.0354,74.0588,73.9731,74.012,9600.0
2014-10-22 14:20:00,95.03,95.06,94.98,95.02,8200.0,74.0276,74.051,73.9887,74.0198,8200.0
2014-10-22 14:25:00,94.99,95.1,94.98,95.05,9300.0,73.9965,74.0821,73.9887,74.0432,9300.0
2014-10-22 14:30:00,95.06,95.08,94.92,94.94,5600.0,74.051,74.0666,73.9419,73.9575,5600.0
2014-10-22 14:35:00,94.95,95.08,94.95,95.01,8100.0,73.9653,74.0666,73.9653,74.012,8100.0
2014-10-22 14:40:00,95.0,95.15,95.0,95.12,10400.0,74.0042,74.1211,74.0042,74.0977,10400.0
2014-10-22 14:45:00,95.11,95.25,95.09,95.21,8600.0,74.0899,74.199,74.0744,74.1678,8600.0
2014-10-22 14:50:00,95.21,95.21,95.08,95.09,11900.0,74.1678,74.1678,74.0666,74.0744,11900.0
2014-10-22 14:55:00,95.09,95.24,95.08,95.23,9000.0,74.0744,74.1912,74.0666,74.1834,9000.0
2014-10-22 15:00:00,95.27,95.31,95.19,95.3,12700.0,74.2146,74.2457,74.1522,74.2379,12700.0
2014-10-22 15:05:00,95.3,95.31,95.25,95.26,7200.0,74.2379,74.2457,74.199,74.2068,7200.0
2014-10-22 15:10:00,95.26,95.3,95.2,95.3,9200.0,74.2068,74.2379,74.16,74.2379,9200.0
2014-10-22 15:15:00,95.29,95.32,95.25,95.25,11400.0,74.2301,74.2535,74.199,74.199,11400.0
2014-10-22 15:20:00,95.26,95.27,95.2,95.22,11900.0,74.2068,74.2146,74.16,74.1756,11900.0
2014-10-22 15:25:00,95.22,95.28,95.2,95.26,10900.0,74.1756,74.2224,74.16,74.2068,10900.0
2014-10-22 15:30:00,95.26,95.26,95.14,95.15,14400.0,74.2068,74.2068,74.1133,74.1211,14400.0
2014-10-22 15:35:00,95.16,95.2,95.12,95.14,16300.0,74.1289,74.16,74.0977,74.1133,16300.0
2014-10-22 15:40:00,95.15,95.18,95.05,95.09,21400.0,74.1211,74.1445,74.0432,74.0744,21400.0
2014-10-22 15:45:00,95.09,95.09,94.94,94.96,36900.0,74.0744,74.0744,73.9575,73.9731,36900.0
2014-10-22 15:50:00,94.97,95.07,94.96,95.05,48800.0,73.9809,74.0588,73.9731,74.0432,48800.0
2014-10-22 15:55:00,95.05,95.06,94.91,94.97,61200.0,74.0432,74.051,73.9341,73.9809,61200.0
2014-10-23 09:30:00,95.51,95.68,95.37,95.45,21700.0,74.4015,74.534,74.2925,74.3548,21700.0
2014-10-23 09:35:00,95.44,95.6,95.24,95.29,6300.0,74.347,74.4716,74.1912,74.2301,6300.0
2014-10-23 09:40:00,95.34,95.63,95.34,95.43,21400.0,74.2691,74.495,74.2691,74.3392,21400.0
2014-10-23 09:45:00,95.34,95.5,95.34,95.46,5900.0,74.2691,74.3937,74.2691,74.3626,5900.0
2014-10-23 09:50:00,95.47,95.6,95.44,95.48,10400.0,74.3704,74.4716,74.347,74.3782,10400.0
2014-10-23 09:55:00,95.47,95.56,95.42,95.44,4600.0,74.3704,74.4405,74.3314,74.347,4600.0
2014-10-23 10:00:00,95.44,95.69,95.34,95.64,21900.0,74.347,74.5417,74.2691,74.5028,21900.0
2014-10-23 10:05:00,95.66,95.74,95.6,95.67,8500.0,74.5184,74.5807,74.4716,74.5262,8500.0
2014-10-23 10:10:00,95.68,95.74,95.61,95.69,108300.0,74.534,74.5807,74.4794,74.5417,108300.0
2014-10-23 10:15:00,95.72,95.87,95.7,95.8,12000.0,74.5651,74.682,74.5495,74.6274,12000.0
2014-10-23 10:20:00,95.77,95.79,95.68,95.68,8100.0,74.6041,74.6196,74.534,74.534,8100.0
2014-10-23 10:25:00,95.66,95.76,95.64,95.69,12600.0,74.5184,74.5963,74.5028,74.5417,12600.0
2014-10-23 10:30:00,95.7,95.73,95.6,95.67,13600.0,74.5495,74.5729,74.4716,74.5262,13600.0
2014-10-23 10:35:00,95.66,95.72,95.58,95.6,14400.0,74.5184,74.5651,74.4561,74.4716,14400.0
2014-10-23 10:40:00,95.61,95.7,95.56,95.7,10000.0,74.4794,74.5495,74.4405,74.5495,10000.0
2014-10-23 10:45:00,95.67,95.9,95.66,95.87,16400.0,74.5262,74.7053,74.5184,74.682,16400.0
2014-10-23 10:50:00,95.86,95.99,95.86,95.91,11800.0,74.6742,74.7754,74.6742,74.7131,11800.0
2014-10-23 10:55:00,95.92,95.98,95.91,95.98,7000.0,74.7209,74.7677,74.7131,74.7677,7000.0
2014-10-23 11:00:00,95.97,95.97,95.89,95.89,12200.0,74.7599,74.7599,74.6975,74.6975,12200.0
2014-10-23 11:05:00,95.89,95.95,95.86,95.9,7500.0,74.6975,74.7443,74.6742,74.7053,7500.0
2014-10-23 11:10:00,95.9,96.02,95.9,96.0,8000.0,74.7053,74.7988,74.7053,74.7832,8000.0
2014-10-23 11:15:00,96.02,96.02,95.92,95.94,13700.0,74.7988,74.7988,74.7209,74.7365,13700.0
2014-10-23 11:20:00,95.91,95.94,95.76,95.79,6800.0,74.7131,74.7365,74.5963,74.6196,6800.0
2014-10-23 11:25:00,95.75,95.77,95.72,95.77,9700.0,74.5885,74.6041,74.5651,74.6041,9700.0
2014-10-23 11:30:00,95.76,95.98,95.76,95.95,13200.0,74.5963,74.7677,74.5963,74.7443,13200.0
2014-10-23 11:35:00,95.93,95.98,95.79,95.82,17000.0,74.7287,74.7677,74.6196,74.643,17000.0
2014-10-23 11:40:00,95.82,95.99,95.79,95.99,12700.0,74.643,74.7754,74.6196,74.7754,12700.0
2014-10-23 11:45:00,95.97,96.0,95.9,96.0,6000.0,74.7599,74.7832,74.7053,74.7832,6000.0
2014-10-23 11:50:00,96.01,96.01,95.94,95.94,4000.0,74.791,74.791,74.7365,74.7365,4000.0
2014-10-23 11:55:00,95.92,96.01,95.92,95.97,4100.0,74.7209,74.791,74.7209,74.7599,4100.0
2014-10-23 12:00:00,95.98,96.01,95.93,95.93,6000.0,74.7677,74.791,74.7287,74.7287,6000.0
2014-10-23 12:05:00,95.94,95.97,95.91,95.95,7000.0,74.7365,74.7599,74.7131,74.7443,7000.0
2014-10-23 12:10:00,95.91,95.95,95.84,95.84,5200.0,74.7131,74.7443,74.6586,74.6586,5200.0
2014-10-23 12:15:00,95.87,95.89,95.84,95.84,10100.0,74.682,74.6975,74.6586,74.6586,10100.0
2014-10-23 12:20:00,95.83,95.84,95.77,95.81,5300.0,74.6508,74.6586,74.6041,74.6352,5300.0
2014-10-23 12:25:00,95.81,95.96,95.81,95.93,6500.0,74.6352,74.7521,74.6352,74.7287,6500.0
2014-10-23 12:30:00,95.93,95.93,95.83,95.83,6100.0,74.7287,74.7287,74.6508,74.6508,6100.0
2014-10-23 12:35:00,95.84,95.85,95.79,95.81,7300.0,74.6586,74.6664,74.6196,74.6352,7300.0
2014-10-23 12:40:00,95.83,95.83,95.72,95.72,9300.0,74.6508,74.6508,74.5651,74.5651,9300.0
2014-10-23 12:45:00,95.73,95.79,95.71,95.76,11100.0,74.5729,74.6196,74.5573,74.5963,11100.0
2014-10-23 12:50:00,95.75,95.8,95.73,95.77,7300.0,74.5885,74.6274,74.5729,74.6041,7300.0
2014-10-23 12:55:00,95.78,95.78,95.7,95.74,7300.0,74.6119,74.6119,74.5495,74.5807,7300.0
2014-10-23 13:00:00,95.73,95.76,95.68,95.68,67600.0,74.5729,74.5963,74.534,74.534,67600.0
2014-10-23 13:05:00,95.7,95.85,95.7,95.78,10600.0,74.5495,74.6664,74.5495,74.6119,10600.0
2014-10-23 13:10:00,95.8,95.85,95.73,95.77,6100.0,74.6274,74.6664,74.5729,74.6041,6100.0
2014-10-23 13:15:00,95.79,95.84,95.78,95.82,3300.0,74.6196,74.6586,74.6119,74.643,3300.0
2014-10-23 13:20:00,95.8,95.85,95.78,95.81,5700.0,74.6274,74.6664,74.6119,74.6352,5700.0
2014-10-23 13:25:00,95.81,95.92,95.76,95.92,10100.0,74.6352,74.7209,74.5963,74.7209,10100.0
2014-10-23 13:30:00,95.94,96.02,95.92,96.01,9600.0,74.7365,74.7988,74.7209,74.791,9600.0
2014-10-23 13:35:00,96.03,96.06,95.99,96.06,6000.0,74.8066,74.83,74.7754,74.83,6000.0
2014-10-23 13:40:00,96.06,96.07,96.02,96.03,7600.0,74.83,74.8378,74.7988,74.8066,7600.0
2014-10-23 13:45:00,96.03,96.03,95.96,96.0,11200.0,74.8066,74.8066,74.7521,74.7832,11200.0
2014-10-23 13:50:00,96.0,96.0,95.91,95.94,7300.0,74.7832,74.7832,74.7131,74.7365,7300.0
2014-10-23 13:55:00,95.93,95.94,95.88,95.92,6400.0,74.7287,74.7365,74.6898,74.7209,6400.0
2014-10-23 14:00:00,95.92,96.04,95.92,96.04,7000.0,74.7209,74.8144,74.7209,74.8144,7000.0
2014-10-23 14:05:00,96.02,96.06,96.0,96.05,7300.0,74.7988,74.83,74.7832,74.8222,7300.0
2014-10-23 14:10:00,96.05,96.15,96.05,96.14,14600.0,74.8222,74.9001,74.8222,74.8923,14600.0
2014-10-23 14:15:00,96.14,96.2,96.11,96.2,9500.0,74.8923,74.939,74.8689,74.939,9500.0
2014-10-23 14:20:00,96.2,96.21,96.12,96.18,11500.0,74.939,74.9468,74.8767,74.9235,11500.0
2014-10-23 14:25:00,96.18,96.24,96.13,96.24,11500.0,74.9235,74.9702,74.8845,74.9702,11500.0
2014-10-23 14:30:00,96.25,96.25,96.13,96.14,6900.0,74.978,74.978,74.8845,74.8923,6900.0
2014-10-23 14:35:00,96.13,96.2,96.13,96.17,15700.0,74.8845,74.939,74.8845,74.9157,15700.0
2014-10-23 14:40:00,96.16,96.17,96.11,96.15,13700.0,74.9079,74.9157,74.8689,74.9001,13700.0
2014-10-23 14:45:00,96.16,96.17,96.1,96.12,9900.0,74.9079,74.9157,74.8611,74.8767,9900.0
2014-10-23 14:50:00,96.15,96.16,96.05,96.06,11100.0,74.9001,74.9079,74.8222,74.83,11100.0
2014-10-23 14:55:00,96.06,96.06,95.76,95.96,33900.0,74.83,74.83,74.5963,74.7521,33900.0
2014-10-23 15:00:00,95.94,95.94,95.73,95.73,16900.0,74.7365,74.7365,74.5729,74.5729,16900.0
2014-10-23 15:05:00,95.74,95.84,95.74,95.77,14600.0,74.5807,74.6586,74.5807,74.6041,14600.0
2014-10-23 15:10:00,95.75,95.92,95.73,95.86,11400.0,74.5885,74.7209,74.5729,74.6742,11400.0
2014-10-23 15:15:00,95.85,95.9,95.76,95.81,10300.0,74.6664,74.7053,74.5963,74.6352,10300.0
2014-10-23 15:20:00,95.81,95.9,95.8,95.89,6900.0,74.6352,74.7053,74.6274,74.6975,6900.0
2014-10-23 15:25:00,95.85,95.88,95.76,95.82,11800.0,74.6664,74.6898,74.5963,74.643,11800.0
2014-10-23 15:30:00,95.81,96.05,95.79,96.05,16000.0,74.6352,74.8222,74.6196,74.8222,16000.0
2014-10-23 15:35:00,96.06,96.06,95.88,95.92,18700.0,74.83,74.83,74.6898,74.7209,18700.0
2014-10-23 15:40:00,95.91,95.93,95.82,95.93,21600.0,74.7131,74.7287,74.643,74.7287,21600.0
2014-10-23 15:45:00,95.93,95.94,95.85,95.85,24900.0,74.7287,74.7365,74.6664,74.6664,24900.0
2014-10-23 15:50:00,95.86,95.91,95.79,95.82,63000.0,74.6742,74.7131,74.6196,74.643,63000.0
2014-10-23 15:55:00,95.83,95.87,95.69,95.83,68700.0,74.6508,74.682,74.5417,74.6508,68700.0
2014-10-24 09:30:00,95.73,95.85,95.62,95.7,16700.0,74.5729,74.6664,74.4872,74.5495,16700.0
2014-10-24 09:35:00,95.8,96.0,95.6,95.85,11800.0,74.6274,74.7832,74.4716,74.6664,11800.0
2014-10-24 09:40:00,95.87,95.88,95.66,95.66,10000.0,74.682,74.6898,74.5184,74.5184,10000.0
2014-10-24 09:45:00,95.75,95.84,95.67,95.77,11300.0,74.5885,74.6586,74.5262,74.6041,11300.0
2014-10-24 09:50:00,95.78,95.78,95.61,95.62,8300.0,74.6119,74.6119,74.4794,74.4872,8300.0
2014-10-24 09:55:00,95.68,95.71,95.59,95.66,5300.0,74.534,74.5573,74.4638,74.5184,5300.0
2014-10-24 10:00:00,95.67,95.85,95.52,95.55,14800.0,74.5262,74.6664,74.4093,74.4327,14800.0
2014-10-24 10:05:00,95.53,95.56,95.38,95.56,6900.0,74.4171,74.4405,74.3003,74.4405,6900.0
2014-10-24 10:10:00,95.54,95.66,95.52,95.58,7300.0,74.4249,74.5184,74.4093,74.4561,7300.0
2014-10-24 10:15:00,95.54,98.73,95.49,95.98,171900.0,74.4249,76.9099,74.3859,74.7677,171900.0
2014-10-24 10:20:00,95.94,95.95,95.69,95.71,21000.0,74.7365,74.7443,74.5417,74.5573,21000.0
2014-10-24 10:25:00,95.73,95.75,95.64,95.65,9200.0,74.5729,74.5885,74.5028,74.5106,9200.0
2014-10-24 10:30:00,95.67,95.75,95.61,95.7,5500.0,74.5262,74.5885,74.4794,74.5495,5500.0
2014-10-24 10:35:00,95.75,95.94,95.75,95.89,11500.0,74.5885,74.7365,74.5885,74.6975,11500.0
2014-10-24 10:40:00,95.92,96.03,95.91,95.97,10900.0,74.7209,74.8066,74.7131,74.7599,10900.0
2014-10-24 10:45:00,95.96,96.0,95.92,95.98,10300.0,74.7521,74.7832,74.7209,74.7677,10300.0
2014-10-24 10:50:00,95.98,96.11,95.94,96.06,100000.0,74.7677,74.8689,74.7365,74.83,100000.0
2014-10-24 10:55:00,96.09,96.11,96.02,96.11,5200.0,74.8533,74.8689,74.7988,74.8689,5200.0
2014-10-24 11:00:00,96.11,96.12,95.94,95.98,20600.0,74.8689,74.8767,74.7365,74.7677,20600.0
2014-10-24 11:05:00,95.96,96.01,95.89,95.91,10500.0,74.7521,74.791,74.6975,74.7131,10500.0
2014-10-24 11:10:00,95.96,96.1,95.94,95.97,10600.0,74.7521,74.8611,74.7365,74.7599,10600.0
2014-10-24 11:15:00,95.98,96.08,95.98,96.04,10400.0,74.7677,74.8456,74.7677,74.8144,10400.0
2014-10-24 11:20:00,96.03,96.05,95.98,96.0,5400.0,74.8066,74.8222,74.7677,74.7832,5400.0
2014-10-24 11:25:00,95.97,96.0,95.88,95.88,6400.0,74.7599,74.7832,74.6898,74.6898,6400.0
2014-10-24 11:30:00,95.89,96.0,95.89,96.0,4800.0,74.6975,74.7832,74.6975,74.7832,4800.0
2014-10-24 11:35:00,96.01,96.17,96.0,96.15,13800.0,74.791,74.9157,74.7832,74.9001,13800.0
2014-10-24 11:40:00,96.12,96.23,96.1,96.19,4200.0,74.8767,74.9624,74.8611,74.9312,4200.0
2014-10-24 11:45:00,96.17,96.18,96.13,96.13,3500.0,74.9157,74.9235,74.8845,74.8845,3500.0
2014-10-24 11:50:00,96.12,96.18,96.12,96.12,4500.0,74.8767,74.9235,74.8767,74.8767,4500.0
2014-10-24 11:55:00,96.12,96.12,96.02,96.04,5300.0,74.8767,74.8767,74.7988,74.8144,5300.0
2014-10-24 12:00:00,96.04,96.04,95.98,95.99,9700.0,74.8144,74.8144,74.7677,74.7754,9700.0
2014-10-24 12:05:00,96.0,96.0,95.9,95.9,6700.0,74.7832,74.7832,74.7053,74.7053,6700.0
2014-10-24 12:10:00,95.92,95.96,95.91,95.94,6400.0,74.7209,74.7521,74.7131,74.7365,6400.0
2014-10-24 12:15:00,95.94,96.01,95.92,95.95,8700.0,74.7365,74.791,74.7209,74.7443,8700.0
2014-10-24 12:20:00,95.94,95.94,95.9,95.91,3500.0,74.7365,74.7365,74.7053,74.7131,3500.0
2014-10-24 12:25:00,95.91,95.93,95.87,95.87,2900.0,74.7131,74.7287,74.682,74.682,2900.0
2014-10-24 12:30:00,95.89,95.93,95.85,95.88,4100.0,74.6975,74.7287,74.6664,74.6898,4100.0
2014-10-24 12:35:00,95.89,95.89,95.8,95.83,3300.0,74.6975,74.6975,74.6274,74.6508,3300.0
2014-10-24 12:40:00,95.83,95.87,95.81,95.87,3600.0,74.6508,74.682,74.6352,74.682,3600.0
2014-10-24 12:45:00,95.86,95.87,95.8,95.84,3500.0,74.6742,74.682,74.6274,74.6586,3500.0
2014-10-24 12:50:00,95.84,95.85,95.64,95.65,11200.0,74.6586,74.6664,74.5028,74.5106,11200.0
2014-10-24 12:55:00,95.67,95.68,95.64,95.66,5100.0,74.5262,74.534,74.5028,74.5184,5100.0
2014-10-24 13:00:00,95.67,95.73,95.62,95.62,6500.0,74.5262,74.5729,74.4872,74.4872,6500.0
2014-10-24 13:05:00,95.63,95.67,95.63,95.64,4100.0,74.495,74.5262,74.495,74.5028,4100.0
2014-10-24 13:10:00,95.64,95.65,95.55,95.59,7900.0,74.5028,74.5106,74.4327,74.4638,7900.0
2014-10-24 13:15:00,95.6,95.63,95.54,95.56,2500.0,74.4716,74.495,74.4249,74.4405,2500.0
2014-10-24 13:20:00,95.56,95.67,95.56,95.66,2900.0,74.4405,74.5262,74.4405,74.5184,2900.0
2014-10-24 13:25:00,95.66,95.75,95.63,95.7,4700.0,74.5184,74.5885,74.495,74.5495,4700.0
2014-10-24 13:30:00,95.71,95.74,95.64,95.72,4900.0,74.5573,74.5807,74.5028,74.5651,4900.0
2014-10-24 13:35:00,95.7,95.77,95.69,95.77,3500.0,74.5495,74.6041,74.5417,74.6041,3500.0
2014-10-24 13:40:00,95.74,95.78,95.71,95.75,7900.0,74.5807,74.6119,74.5573,74.5885,7900.0
2014-10-24 13:45:00,95.77,95.8,95.75,95.8,2500.0,74.6041,74.6274,74.5885,74.6274,2500.0
2014-10-24 13:50:00,95.83,95.92,95.83,95.88,5600.0,74.6508,74.7209,74.6508,74.6898,5600.0
2014-10-24 13:55:00,95.9,95.9,95.81,95.85,3400.0,74.7053,74.7053,74.6352,74.6664,3400.0
2014-10-24 14:00:00,95.83,95.85,95.81,95.84,2500.0,74.6508,74.6664,74.6352,74.6586,2500.0
2014-10-24 14:05:00,95.84,95.96,95.82,95.96,3200.0,74.6586,74.7521,74.643,74.7521,3200.0
2014-10-24 14:10:00,95.96,95.96,95.91,95.92,2500.0,74.7521,74.7521,74.7131,74.7209,2500.0
2014-10-24 14:15:00,95.95,95.95,95.89,95.92,4300.0,74.7443,74.7443,74.6975,74.7209,4300.0
2014-10-24 14:20:00,95.91,96.06,95.89,96.05,33600.0,74.7131,74.83,74.6975,74.8222,33600.0
2014-10-24 14:25:00,96.06,96.13,96.06,96.1,13600.0,74.83,74.8845,74.83,74.8611,13600.0
2014-10-24 14:30:00,96.1,96.19,96.09,96.17,20400.0,74.8611,74.9312,74.8533,74.9157,20400.0
2014-10-24 14:35:00,96.17,96.22,96.16,96.2,8200.0,74.9157,74.9546,74.9079,74.939,8200.0
2014-10-24 14:40:00,96.22,96.27,96.22,96.25,7500.0,74.9546,74.9936,74.9546,74.978,7500.0
2014-10-24 14:45:00,96.22,96.22,96.16,96.18,5400.0,74.9546,74.9546,74.9079,74.9235,5400.0
2014-10-24 14:50:00,96.2,96.2,96.11,96.12,8000.0,74.939,74.939,74.8689,74.8767,8000.0
2014-10-24 14:55:00,96.1,96.12,96.07,96.1,8300.0,74.8611,74.8767,74.8378,74.8611,8300.0
2014-10-24 15:00:00,96.11,96.13,96.05,96.08,4800.0,74.8689,74.8845,74.8222,74.8456,4800.0
2014-10-24 15:05:00,96.09,96.09,96.03,96.04,5200.0,74.8533,74.8533,74.8066,74.8144,5200.0
2014-10-24 15:10:00,96.07,96.07,95.97,95.98,6900.0,74.8378,74.8378,74.7599,74.7677,6900.0
2014-10-24 15:15:00,95.98,96.11,95.95,96.08,14000.0,74.7677,74.8689,74.7443,74.8456,14000.0
2014-10-24 15:20:00,96.08,96.08,96.0,96.06,5400.0,74.8456,74.8456,74.7832,74.83,5400.0
2014-10-24 15:25:00,96.04,96.07,96.01,96.05,5700.0,74.8144,74.8378,74.791,74.8222,5700.0
2014-10-24 15:30:00,96.05,96.08,96.01,96.01,16200.0,74.8222,74.8456,74.791,74.791,16200.0
2014-10-24 15:35:00,96.02,96.05,96.0,96.05,10000.0,74.7988,74.8222,74.7832,74.8222,10000.0
2014-10-24 15:40:00,96.03,96.2,96.03,96.15,27600.0,74.8066,74.939,74.8066,74.9001,27600.0
2014-10-24 15:45:00,96.17,96.26,96.15,96.16,38900.0,74.9157,74.9858,74.9001,74.9079,38900.0
2014-10-24 15:50:00,96.19,96.21,96.13,96.14,29100.0,74.9312,74.9468,74.8845,74.8923,29100.0
2014-10-24 15:55:00,96.14,96.24,96.13,96.19,68300.0,74.8923,74.9702,74.8845,74.9312,68300.0
2014-10-27 09:30:00,95.77,96.05,95.59,95.78,71800.0,74.6041,74.8222,74.4638,74.6119,71800.0
2014-10-27 09:35:00,95.84,95.84,95.5,95.6,37200.0,74.6586,74.6586,74.3937,74.4716,37200.0
2014-10-27 09:40:00,95.67,95.74,95.5,95.71,12900.0,74.5262,74.5807,74.3937,74.5573,12900.0
2014-10-27 09:45:00,95.68,95.68,95.43,95.49,19400.0,74.534,74.534,74.3392,74.3859,19400.0
2014-10-27 09:50:00,95.5,95.52,95.34,95.45,13200.0,74.3937,74.4093,74.2691,74.3548,13200.0
2014-10-27 09:55:00,95.42,95.45,95.24,95.28,21300.0,74.3314,74.3548,74.1912,74.2224,21300.0
2014-10-27 10:00:00,95.29,95.29,94.95,95.0,46600.0,74.2301,74.2301,73.9653,74.0042,46600.0
2014-10-27 10:05:00,95.0,95.2,94.97,95.14,41600.0,74.0042,74.16,73.9809,74.1133,41600.0
2014-10-27 10:10:00,95.16,95.31,95.1,95.19,55100.0,74.1289,74.2457,74.0821,74.1522,55100.0
2014-10-27 10:15:00,95.17,95.32,95.1,95.26,28100.0,74.1367,74.2535,74.0821,74.2068,28100.0
2014-10-27 10:20:00,95.31,95.45,95.24,95.43,14100.0,74.2457,74.3548,74.1912,74.3392,14100.0
2014-10-27 10:25:00,95.41,95.43,95.21,95.21,26600.0,74.3236,74.3392,74.1678,74.1678,26600.0
2014-10-27 10:30:00,95.2,95.27,95.14,95.24,15800.0,74.16,74.2146,74.1133,74.1912,15800.0
2014-10-27 10:35:00,95.24,95.4,95.21,95.39,22000.0,74.1912,74.3158,74.1678,74.308,22000.0
2014-10-27 10:40:00,95.37,95.65,95.34,95.65,22300.0,74.2925,74.5106,74.2691,74.5106,22300.0
2014-10-27 10:45:00,95.63,95.68,95.56,95.59,10600.0,74.495,74.534,74.4405,74.4638,10600.0
2014-10-27 10:50:00,95.59,95.59,95.47,95.5,11800.0,74.4638,74.4638,74.3704,74.3937,11800.0
2014-10-27 10:55:00,95.5,95.53,95.4,95.43,12400.0,74.3937,74.4171,74.3158,74.3392,12400.0
2014-10-27 11:00:00,95.43,95.48,95.38,95.43,16300.0,74.3392,74.3782,74.3003,74.3392,16300.0
2014-10-27 11:05:00,95.42,95.54,95.36,95.54,27100.0,74.3314,74.4249,74.2847,74.4249,27100.0
2014-10-27 11:10:00,95.54,95.64,95.49,95.49,22200.0,74.4249,74.5028,74.3859,74.3859,22200.0
2014-10-27 11:15:00,95.47,95.54,95.43,95.45,19100.0,74.3704,74.4249,74.3392,74.3548,19100.0
2014-10-27 11:20:00,95.46,95.49,95.42,95.49,7600.0,74.3626,74.3859,74.3314,74.3859,7600.0
2014-10-27 11:25:00,95.49,95.56,95.43,95.56,9100.0,74.3859,74.4405,74.3392,74.4405,9100.0
2014-10-27 11:30:00,95.56,95.65,95.56,95.59,13600.0,74.4405,74.5106,74.4405,74.4638,13600.0
2014-10-27 11:35:00,95.57,95.57,95.36,95.39,10900.0,74.4483,74.4483,74.2847,74.308,10900.0
2014-10-27 11:40:00,95.37,95.38,95.31,95.35,3800.0,74.2925,74.3003,74.2457,74.2769,3800.0
2014-10-27 11:45:00,95.37,95.37,95.25,95.3,7500.0,74.2925,74.2925,74.199,74.2379,7500.0
2014-10-27 11:50:00,95.31,95.33,95.19,95.3,10600.0,74.2457,74.2613,74.1522,74.2379,10600.0
2014-10-27 11:55:00,95.3,95.42,95.3,95.41,10400.0,74.2379,74.3314,74.2379,74.3236,10400.0
2014-10-27 12:00:00,95.4,95.56,95.39,95.4,24800.0,74.3158,74.4405,74.308,74.3158,24800.0
2014-10-27 12:05:00,95.39,95.53,95.39,95.45,12200.0,74.308,74.4171,74.308,74.3548,12200.0
2014-10-27 12:10:00,95.46,95.52,95.45,95.52,5100.0,74.3626,74.4093,74.3548,74.4093,5100.0
2014-10-27 12:15:00,95.52,95.52,95.37,95.4,19300.0,74.4093,74.4093,74.2925,74.3158,19300.0
2014-10-27 12:20:00,95.42,95.47,95.35,95.36,6600.0,74.3314,74.3704,74.2769,74.2847,6600.0
2014-10-27 12:25:00,95.32,95.43,95.32,95.33,4400.0,74.2535,74.3392,74.2535,74.2613,4400.0
2014-10-27 12:30:00,95.34,95.37,95.3,95.36,16800.0,74.2691,74.2925,74.2379,74.2847,16800.0
2014-10-27 12:35:00,95.37,95.48,95.35,95.46,23200.0,74.2925,74.3782,74.2769,74.3626,23200.0
2014-10-27 12:40:00,95.45,95.52,95.42,95.52,6100.0,74.3548,74.4093,74.3314,74.4093,6100.0
2014-10-27 12:45:00,95.52,95.55,95.44,95.44,12800.0,74.4093,74.4327,74.347,74.347,12800.0
2014-10-27 12:50:00,95.43,95.43,95.37,95.41,4400.0,74.3392,74.3392,74.2925,74.3236,4400.0
2014-10-27 12:55:00,95.39,95.43,95.37,95.43,10700.0,74.308,74.3392,74.2925,74.3392,10700.0
2014-10-27 13:00:00,95.45,95.56,95.43,95.53,12600.0,74.3548,74.4405,74.3392,74.4171,12600.0
2014-10-27 13:05:00,95.53,95.54,95.45,95.5,26100.0,74.4171,74.4249,74.3548,74.3937,26100.0
2014-10-27 13:10:00,95.51,95.58,95.48,95.57,8100.0,74.4015,74.4561,74.3782,74.4483,8100.0
2014-10-27 13:15:00,95.59,95.6,95.53,95.59,4600.0,74.4638,74.4716,74.4171,74.4638,4600.0
2014-10-27 13:20:00,95.61,95.62,95.57,95.6,5000.0,74.4794,74.4872,74.4483,74.4716,5000.0
2014-10-27 13:25:00,95.6,95.6,95.53,95.59,5200.0,74.4716,74.4716,74.4171,74.4638,5200.0
2014-10-27 13:30:00,95.62,95.63,95.57,95.58,7100.0,74.4872,74.495,74.4483,74.4561,7100.0
2014-10-27 13:35:00,95.59,95.59,95.55,95.56,8400.0,74.4638,74.4638,74.4327,74.4405,8400.0
2014-10-27 13:40:00,95.56,95.56,95.49,95.49,3700.0,74.4405,74.4405,74.3859,74.3859,3700.0
2014-10-27 13:45:00,95.48,95.5,95.41,95.41,16000.0,74.3782,74.3937,74.3236,74.3236,16000.0
2014-10-27 13:50:00,95.41,95.47,95.34,95.36,38000.0,74.3236,74.3704,74.2691,74.2847,38000.0
2014-10-27 13:55:00,95.37,95.53,95.37,95.44,21600.0,74.2925,74.4171,74.2925,74.347,21600.0
2014-10-27 14:00:00,95.45,95.54,95.45,95.54,3400.0,74.3548,74.4249,74.3548,74.4249,3400.0
2014-10-27 14:05:00,95.53,95.57,95.47,95.55,7600.0,74.4171,74.4483,74.3704,74.4327,7600.0
2014-10-27 14:10:00,95.57,95.67,95.53,95.63,8300.0,74.4483,74.5262,74.4171,74.495,8300.0
2014-10-27 14:15:00,95.64,95.67,95.63,95.67,4900.0,74.5028,74.5262,74.495,74.5262,4900.0
2014-10-27 14:20:00,95.68,95.74,95.64,95.73,11700.0,74.534,74.5807,74.5028,74.5729,11700.0
2014-10-27 14:25:00,95.74,95.75,95.68,95.72,13000.0,74.5807,74.5885,74.534,74.5651,13000.0
2014-10-27 14:30:00,95.71,95.73,95.67,95.7,24800.0,74.5573,74.5729,74.5262,74.5495,24800.0
2014-10-27 14:35:00,95.71,95.86,95.71,95.84,31600.0,74.5573,74.6742,74.5573,74.6586,31600.0
2014-10-27 14:40:00,95.83,95.85,95.75,95.81,6800.0,74.6508,74.6664,74.5885,74.6352,6800.0
2014-10-27 14:45:00,95.83,95.88,95.79,95.86,9200.0,74.6508,74.6898,74.6196,74.6742,9200.0
2014-10-27 14:50:00,95.88,96.02,95.88,95.97,14000.0,74.6898,74.7988,74.6898,74.7599,14000.0
2014-10-27 14:55:00,95.95,96.01,95.89,95.98,8500.0,74.7443,74.791,74.6975,74.7677,8500.0
2014-10-27 15:00:00,96.01,96.1,96.01,96.06,8000.0,74.791,74.8611,74.791,74.83,8000.0
2014-10-27 15:05:00,96.07,96.08,95.96,96.05,14200.0,74.8378,74.8456,74.7521,74.8222,14200.0
2014-10-27 15:10:00,96.05,96.09,95.98,96.09,9500.0,74.8222,74.8533,74.7677,74.8533,9500.0
2014-10-27 15:15:00,96.08,96.12,96.02,96.08,11800.0,74.8456,74.8767,74.7988,74.8456,11800.0
2014-10-27 15:20:00,96.12,96.13,96.01,96.03,13100.0,74.8767,74.8845,74.791,74.8066,13100.0
2014-10-27 15:25:00,96.04,96.06,96.0,96.0,11700.0,74.8144,74.83,74.7832,74.7832,11700.0
2014-10-27 15:30:00,96.01,96.14,95.97,96.12,20800.0,74.791,74.8923,74.7599,74.8767,20800.0
2014-10-27 15:35:00,96.12,96.12,96.04,96.11,19300.0,74.8767,74.8767,74.8144,74.8689,19300.0
2014-10-27 15:40:00,96.1,96.18,96.02,96.14,20200.0,74.8611,74.9235,74.7988,74.8923,20200.0
2014-10-27 15:45:00,96.13,96.17,96.07,96.16,24200.0,74.8845,74.9157,74.8378,74.9079,24200.0
2014-10-27 15:50:00,96.16,96.16,96.07,96.16,30900.0,74.9079,74.9079,74.8378,74.9079,30900.0
2014-10-27 15:55:00,96.15,96.27,96.14,96.2,57300.0,74.9001,74.9936,74.8923,74.939,57300.0
2014-10-28 09:30:00,95.21,96.47,95.21,96.03,43400.0,74.1678,75.1494,74.1678,74.8066,43400.0
2014-10-28 09:35:00,96.08,96.25,95.88,96.0,15700.0,74.8456,74.978,74.6898,74.7832,15700.0
2014-10-28 09:40:00,96.0,96.05,95.83,95.87,13900.0,74.7832,74.8222,74.6508,74.682,13900.0
2014-10-28 09:45:00,95.91,95.97,95.79,95.97,19800.0,74.7131,74.7599,74.6196,74.7599,19800.0
2014-10-28 09:50:00,95.97,96.1,95.95,96.04,11100.0,74.7599,74.8611,74.7443,74.8144,11100.0
2014-10-28 09:55:00,96.08,96.08,95.84,95.87,12000.0,74.8456,74.8456,74.6586,74.682,12000.0
2014-10-28 10:00:00,95.9,96.15,95.9,96.12,11100.0,74.7053,74.9001,74.7053,74.8767,11100.0
2014-10-28 10:05:00,96.13,96.14,95.91,95.91,8500.0,74.8845,74.8923,74.7131,74.7131,8500.0
2014-10-28 10:10:00,95.92,95.98,95.89,95.96,8100.0,74.7209,74.7677,74.6975,74.7521,8100.0
2014-10-28 10:15:00,95.93,95.96,95.82,95.83,8200.0,74.7287,74.7521,74.643,74.6508,8200.0
2014-10-28 10:20:00,95.82,95.87,95.82,95.87,8800.0,74.643,74.682,74.643,74.682,8800.0
2014-10-28 10:25:00,95.88,95.99,95.86,95.96,22100.0,74.6898,74.7754,74.6742,74.7521,22100.0
2014-10-28 10:30:00,95.93,95.94,95.81,95.81,5400.0,74.7287,74.7365,74.6352,74.6352,5400.0
2014-10-28 10:35:00,95.81,95.91,95.73,95.88,11500.0,74.6352,74.7131,74.5729,74.6898,11500.0
2014-10-28 10:40:00,95.88,96.09,95.88,96.09,11800.0,74.6898,74.8533,74.6898,74.8533,11800.0
2014-10-28 10:45:00,96.13,96.13,96.03,96.1,22500.0,74.8845,74.8845,74.8066,74.8611,22500.0
2014-10-28 10:50:00,96.09,96.15,96.06,96.13,17600.0,74.8533,74.9001,74.83,74.8845,17600.0
2014-10-28 10:55:00,96.14,96.29,96.14,96.23,13900.0,74.8923,75.0091,74.8923,74.9624,13900.0
2014-10-28 11:00:00,96.24,96.27,96.13,96.13,8900.0,74.9702,74.9936,74.8845,74.8845,8900.0
2014-10-28 11:05:00,96.15,96.19,96.13,96.18,9600.0,74.9001,74.9312,74.8845,74.9235,9600.0
2014-10-28 11:10:00,96.19,96.26,96.19,96.24,9100.0,74.9312,74.9858,74.9312,74.9702,9100.0
2014-10-28 11:15:00,96.24,96.37,96.24,96.3,8700.0,74.9702,75.0715,74.9702,75.0169,8700.0
2014-10-28 11:20:00,96.31,96.32,96.22,96.26,8600.0,75.0247,75.0325,74.9546,74.9858,8600.0
2014-10-28 11:25:00,96.27,96.27,96.18,96.21,8200.0,74.9936,74.9936,74.9235,74.9468,8200.0
2014-10-28 11:30:00,96.22,96.26,96.16,96.21,11100.0,74.9546,74.9858,74.9079,74.9468,11100.0
2014-10-28 11:35:00,96.21,96.23,96.18,96.2,20100.0,74.9468,74.9624,74.9235,74.939,20100.0
2014-10-28 11:40:00,96.22,96.23,96.17,96.22,20300.0,74.9546,74.9624,74.9157,74.9546,20300.0
2014-10-28 11:45:00,96.21,96.24,96.17,96.17,5800.0,74.9468,74.9702,74.9157,74.9157,5800.0
2014-10-28 11:50:00,96.16,96.18,96.06,96.1,27200.0,74.9079,74.9235,74.83,74.8611,27200.0
2014-10-28 11:55:00,96.11,96.2,96.11,96.13,14100.0,74.8689,74.939,74.8689,74.8845,14100.0
2014-10-28 12:00:00,96.12,96.2,96.09,96.2,11200.0,74.8767,74.939,74.8533,74.939,11200.0
2014-10-28 12:05:00,96.19,96.23,96.14,96.21,25600.0,74.9312,74.9624,74.8923,74.9468,25600.0
2014-10-28 12:10:00,96.22,96.28,96.2,96.2,11200.0,74.9546,75.0014,74.939,74.939,11200.0
2014-10-28 12:15:00,96.2,96.3,96.14,96.16,19300.0,74.939,75.0169,74.8923,74.9079,19300.0
2014-10-28 12:20:00,96.16,96.18,96.12,96.13,6100.0,74.9079,74.9235,74.8767,74.8845,6100.0
2014-10-28 12:25:00,96.15,96.17,96.11,96.11,7100.0,74.9001,74.9157,74.8689,74.8689,7100.0
2014-10-28 12:30:00,96.1,96.11,96.08,96.11,3800.0,74.8611,74.8689,74.8456,74.8689,3800.0
2014-10-28 12:35:00,96.1,96.11,96.0,96.0,32200.0,74.8611,74.8689,74.7832,74.7832,32200.0
2014-10-28 12:40:00,96.0,96.0,95.91,95.93,7700.0,74.7832,74.7832,74.7131,74.7287,7700.0
2014-10-28 12:45:00,95.89,95.9,95.8,95.87,9800.0,74.6975,74.7053,74.6274,74.682,9800.0
2014-10-28 12:50:00,95.85,95.97,95.84,95.95,16100.0,74.6664,74.7599,74.6586,74.7443,16100.0
2014-10-28 12:55:00,95.95,95.97,95.92,95.96,3600.0,74.7443,74.7599,74.7209,74.7521,3600.0
2014-10-28 13:00:00,95.94,96.03,95.91,96.01,4300.0,74.7365,74.8066,74.7131,74.791,4300.0
2014-10-28 13:05:00,96.0,96.01,95.93,95.94,3700.0,74.7832,74.791,74.7287,74.7365,3700.0
2014-10-28 13:10:00,95.91,95.93,95.88,95.93,5500.0,74.7131,74.7287,74.6898,74.7287,5500.0
2014-10-28 13:15:00,95.94,95.97,95.91,95.93,5200.0,74.7365,74.7599,74.7131,74.7287,5200.0
2014-10-28 13:20:00,95.95,95.98,95.92,95.95,12600.0,74.7443,74.7677,74.7209,74.7443,12600.0
2014-10-28 13:25:00,95.95,95.97,95.93,95.93,5500.0,74.7443,74.7599,74.7287,74.7287,5500.0
2014-10-28 13:30:00,95.94,95.98,95.94,95.94,5200.0,74.7365,74.7677,74.7365,74.7365,5200.0
2014-10-28 13:35:00,95.95,96.0,95.94,96.0,7700.0,74.7443,74.7832,74.7365,74.7832,7700.0
2014-10-28 13:40:00,95.99,96.05,95.97,96.02,9800.0,74.7754,74.8222,74.7599,74.7988,9800.0
2014-10-28 13:45:00,96.02,96.05,95.98,96.03,10400.0,74.7988,74.8222,74.7677,74.8066,10400.0
2014-10-28 13:50:00,96.02,96.05,95.97,95.97,17100.0,74.7988,74.8222,74.7599,74.7599,17100.0
2014-10-28 13:55:00,95.98,96.02,95.9,96.0,7400.0,74.7677,74.7988,74.7053,74.7832,7400.0
2014-10-28 14:00:00,96.01,96.03,95.94,96.01,10700.0,74.791,74.8066,74.7365,74.791,10700.0
2014-10-28 14:05:00,96.01,96.01,95.91,95.91,9500.0,74.791,74.791,74.7131,74.7131,9500.0
2014-10-28 14:10:00,95.92,95.93,95.83,95.83,9700.0,74.7209,74.7287,74.6508,74.6508,9700.0
2014-10-28 14:15:00,95.84,95.87,95.81,95.82,5900.0,74.6586,74.682,74.6352,74.643,5900.0
2014-10-28 14:20:00,95.82,95.83,95.78,95.79,7300.0,74.643,74.6508,74.6119,74.6196,7300.0
2014-10-28 14:25:00,95.78,95.96,95.78,95.96,12200.0,74.6119,74.7521,74.6119,74.7521,12200.0
2014-10-28 14:30:00,95.94,95.95,95.89,95.92,11300.0,74.7365,74.7443,74.6975,74.7209,11300.0
2014-10-28 14:35:00,95.92,95.95,95.88,95.9,10000.0,74.7209,74.7443,74.6898,74.7053,10000.0
2014-10-28 14:40:00,95.9,95.92,95.86,95.92,5900.0,74.7053,74.7209,74.6742,74.7209,5900.0
2014-10-28 14:45:00,95.93,95.93,95.82,95.86,10600.0,74.7287,74.7287,74.643,74.6742,10600.0
2014-10-28 14:50:00,95.88,95.88,95.79,95.88,11600.0,74.6898,74.6898,74.6196,74.6898,11600.0
2014-10-28 14:55:00,95.88,95.91,95.88,95.89,9900.0,74.6898,74.7131,74.6898,74.6975,9900.0
2014-10-28 15:00:00,95.89,96.06,95.89,96.04,28300.0,74.6975,74.83,74.6975,74.8144,28300.0
2014-10-28 15:05:00,96.04,96.09,96.03,96.03,8900.0,74.8144,74.8533,74.8066,74.8066,8900.0
2014-10-28 15:10:00,96.03,96.1,96.03,96.08,18700.0,74.8066,74.8611,74.8066,74.8456,18700.0
2014-10-28 15:15:00,96.08,96.1,96.06,96.06,12500.0,74.8456,74.8611,74.83,74.83,12500.0
2014-10-28 15:20:00,96.07,96.08,96.01,96.05,16900.0,74.8378,74.8456,74.791,74.8222,16900.0
2014-10-28 15:25:00,96.06,96.1,96.04,96.05,19300.0,74.83,74.8611,74.8144,74.8222,19300.0
2014-10-28 15:30:00,96.05,96.14,96.04,96.11,25600.0,74.8222,74.8923,74.8144,74.8689,25600.0
2014-10-28 15:35:00,96.1,96.15,96.1,96.11,18700.0,74.8611,74.9001,74.8611,74.8689,18700.0
2014-10-28 15:40:00,96.11,96.17,96.07,96.15,34700.0,74.8689,74.9157,74.8378,74.9001,34700.0
2014-10-28 15:45:00,96.14,96.19,96.1,96.15,52700.0,74.8923,74.9312,74.8611,74.9001,52700.0
2014-10-28 15:50:00,96.14,96.28,96.14,96.28,46000.0,74.8923,75.0014,74.8923,75.0014,46000.0
2014-10-28 15:55:00,96.27,96.41,96.26,96.38,109700.0,74.9936,75.1026,74.9858,75.0792,109700.0
2014-10-29 09:30:00,96.34,96.34,96.14,96.16,29800.0,75.0481,75.0481,74.8923,74.9079,29800.0
2014-10-29 09:35:00,96.21,96.47,96.1,96.47,15500.0,74.9468,75.1494,74.8611,75.1494,15500.0
2014-10-29 09:40:00,96.47,96.49,96.23,96.26,29400.0,75.1494,75.1649,74.9624,74.9858,29400.0
2014-10-29 09:45:00,96.28,96.28,96.11,96.2,15100.0,75.0014,75.0014,74.8689,74.939,15100.0
2014-10-29 09:50:00,96.21,96.24,96.06,96.15,12300.0,74.9468,74.9702,74.83,74.9001,12300.0
2014-10-29 09:55:00,96.14,96.15,96.02,96.05,37000.0,74.8923,74.9001,74.7988,74.8222,37000.0
2014-10-29 10:00:00,96.05,96.1,95.93,95.95,39900.0,74.8222,74.8611,74.7287,74.7443,39900.0
2014-10-29 10:05:00,95.95,96.11,95.93,96.11,49500.0,74.7443,74.8689,74.7287,74.8689,49500.0
2014-10-29 10:10:00,96.12,96.14,96.05,96.1,24700.0,74.8767,74.8923,74.8222,74.8611,24700.0
2014-10-29 10:15:00,96.11,96.3,96.1,96.14,47700.0,74.8689,75.0169,74.8611,74.8923,47700.0
2014-10-29 10:20:00,96.15,96.22,96.07,96.13,12800.0,74.9001,74.9546,74.8378,74.8845,12800.0
2014-10-29 10:25:00,96.13,96.29,96.11,96.21,22500.0,74.8845,75.0091,74.8689,74.9468,22500.0
2014-10-29 10:30:00,96.19,96.27,96.16,96.27,14500.0,74.9312,74.9936,74.9079,74.9936,14500.0
2014-10-29 10:35:00,96.23,96.27,96.1,96.19,31400.0,74.9624,74.9936,74.8611,74.9312,31400.0
2014-10-29 10:40:00,96.16,96.19,95.96,96.03,14500.0,74.9079,74.9312,74.7521,74.8066,14500.0
2014-10-29 10:45:00,96.03,96.05,95.79,95.8,24200.0,74.8066,74.8222,74.6196,74.6274,24200.0
2014-10-29 10:50:00,95.78,95.9,95.78,95.83,15000.0,74.6119,74.7053,74.6119,74.6508,15000.0
2014-10-29 10:55:00,95.82,95.93,95.8,95.92,17100.0,74.643,74.7287,74.6274,74.7209,17100.0
2014-10-29 11:00:00,95.91,96.01,95.9,95.9,17200.0,74.7131,74.791,74.7053,74.7053,17200.0
2014-10-29 11:05:00,95.93,95.96,95.88,95.92,4900.0,74.7287,74.7521,74.6898,74.7209,4900.0
2014-10-29 11:10:00,95.91,95.95,95.89,95.95,15000.0,74.7131,74.7443,74.6975,74.7443,15000.0
2014-10-29 11:15:00,95.94,95.97,95.92,95.95,10900.0,74.7365,74.7599,74.7209,74.7443,10900.0
2014-10-29 11:20:00,95.95,96.04,95.9,95.95,12700.0,74.7443,74.8144,74.7053,74.7443,12700.0
2014-10-29 11:25:00,95.95,96.0,95.93,95.95,6400.0,74.7443,74.7832,74.7287,74.7443,6400.0
2014-10-29 11:30:00,95.95,96.02,95.94,95.97,21400.0,74.7443,74.7988,74.7365,74.7599,21400.0
2014-10-29 11:35:00,95.97,96.02,95.96,95.99,12600.0,74.7599,74.7988,74.7521,74.7754,12600.0
2014-10-29 11:40:00,95.98,96.01,95.97,96.0,10900.0,74.7677,74.791,74.7599,74.7832,10900.0
2014-10-29 11:45:00,96.0,96.05,95.97,96.0,9600.0,74.7832,74.8222,74.7599,74.7832,9600.0
2014-10-29 11:50:00,96.0,96.05,95.99,96.0,7100.0,74.7832,74.8222,74.7754,74.7832,7100.0
2014-10-29 11:55:00,96.0,96.02,95.95,95.96,9300.0,74.7832,74.7988,74.7443,74.7521,9300.0
2014-10-29 12:00:00,95.98,96.03,95.96,95.98,38800.0,74.7677,74.8066,74.7521,74.7677,38800.0
2014-10-29 12:05:00,95.97,96.09,95.97,96.01,17100.0,74.7599,74.8533,74.7599,74.791,17100.0
2014-10-29 12:10:00,96.01,96.01,95.93,95.97,6800.0,74.791,74.791,74.7287,74.7599,6800.0
2014-10-29 12:15:00,95.95,95.96,95.88,95.89,7500.0,74.7443,74.7521,74.6898,74.6975,7500.0
2014-10-29 12:20:00,95.9,95.9,95.8,95.83,9900.0,74.7053,74.7053,74.6274,74.6508,9900.0
2014-10-29 12:25:00,95.79,95.8,95.65,95.68,9200.0,74.6196,74.6274,74.5106,74.534,9200.0
2014-10-29 12:30:00,95.66,95.71,95.61,95.68,8800.0,74.5184,74.5573,74.4794,74.534,8800.0
2014-10-29 12:35:00,95.69,95.81,95.68,95.81,7100.0,74.5417,74.6352,74.534,74.6352,7100.0
2014-10-29 12:40:00,95.81,95.83,95.64,95.67,11200.0,74.6352,74.6508,74.5028,74.5262,11200.0
2014-10-29 12:45:00,95.71,95.75,95.67,95.75,7700.0,74.5573,74.5885,74.5262,74.5885,7700.0
2014-10-29 12:50:00,95.76,95.79,95.72,95.78,4700.0,74.5963,74.6196,74.5651,74.6119,4700.0
2014-10-29 12:55:00,95.72,95.92,95.72,95.86,12900.0,74.5651,74.7209,74.5651,74.6742,12900.0
2014-10-29 13:00:00,95.89,95.92,95.85,95.86,15200.0,74.6975,74.7209,74.6664,74.6742,15200.0
2014-10-29 13:05:00,95.86,95.9,95.82,95.82,9100.0,74.6742,74.7053,74.643,74.643,9100.0
2014-10-29 13:10:00,95.81,95.87,95.8,95.82,9000.0,74.6352,74.682,74.6274,74.643,9000.0
2014-10-29 13:15:00,95.8,95.84,95.8,95.82,17400.0,74.6274,74.6586,74.6274,74.643,17400.0
2014-10-29 13:20:00,95.82,95.84,95.81,95.81,22200.0,74.643,74.6586,74.6352,74.6352,22200.0
2014-10-29 13:25:00,95.83,95.9,95.81,95.87,7000.0,74.6508,74.7053,74.6352,74.682,7000.0
2014-10-29 13:30:00,95.89,95.9,95.79,95.81,20000.0,74.6975,74.7053,74.6196,74.6352,20000.0
2014-10-29 13:35:00,95.83,95.83,95.74,95.74,16100.0,74.6508,74.6508,74.5807,74.5807,16100.0
2014-10-29 13:40:00,95.76,95.78,95.65,95.73,25700.0,74.5963,74.6119,74.5106,74.5729,25700.0
2014-10-29 13:45:00,95.75,95.75,95.68,95.7,15900.0,74.5885,74.5885,74.534,74.5495,15900.0
2014-10-29 13:50:00,95.7,95.71,95.67,95.69,12300.0,74.5495,74.5573,74.5262,74.5417,12300.0
2014-10-29 13:55:00,95.69,95.7,95.61,95.7,17900.0,74.5417,74.5495,74.4794,74.5495,17900.0
2014-10-29 14:00:00,95.68,95.7,95.17,95.17,41300.0,74.534,74.5495,74.1367,74.1367,41300.0
2014-10-29 14:05:00,95.15,95.7,95.0,95.32,156800.0,74.1211,74.5495,74.0042,74.2535,156800.0
2014-10-29 14:10:00,95.28,95.37,95.15,95.24,49100.0,74.2224,74.2925,74.1211,74.1912,49100.0
2014-10-29 14:15:00,95.24,95.24,94.94,94.97,81800.0,74.1912,74.1912,73.9575,73.9809,81800.0
2014-10-29 14:20:00,94.95,94.96,94.85,94.9,44700.0,73.9653,73.9731,73.8874,73.9263,44700.0
2014-10-29 14:25:00,94.9,95.02,94.89,95.02,123500.0,73.9263,74.0198,73.9186,74.0198,123500.0
2014-10-29 14:30:00,95.01,95.1,94.85,95.01,30000.0,74.012,74.0821,73.8874,74.012,30000.0
2014-10-29 14:35:00,95.01,95.09,94.99,95.02,27100.0,74.012,74.0744,73.9965,74.0198,27100.0
2014-10-29 14:40:00,95.01,95.06,95.0,95.01,30900.0,74.012,74.051,74.0042,74.012,30900.0
2014-10-29 14:45:00,95.02,95.05,94.96,95.0,21500.0,74.0198,74.0432,73.9731,74.0042,21500.0
2014-10-29 14:50:00,95.0,95.02,94.94,95.0,29500.0,74.0042,74.0198,73.9575,74.0042,29500.0
2014-10-29 14:55:00,95.0,95.29,95.0,95.25,33700.0,74.0042,74.2301,74.0042,74.199,33700.0
2014-10-29 15:00:00,95.25,95.33,95.19,95.26,20600.0,74.199,74.2613,74.1522,74.2068,20600.0
2014-10-29 15:05:00,95.28,95.29,95.12,95.17,19800.0,74.2224,74.2301,74.0977,74.1367,19800.0
2014-10-29 15:10:00,95.18,95.23,95.09,95.22,24400.0,74.1445,74.1834,74.0744,74.1756,24400.0
2014-10-29 15:15:00,95.22,95.22,95.1,95.14,41100.0,74.1756,74.1756,74.0821,74.1133,41100.0
2014-10-29 15:20:00,95.15,95.15,95.08,95.11,28200.0,74.1211,74.1211,74.0666,74.0899,28200.0
2014-10-29 15:25:00,95.11,95.14,95.08,95.12,41600.0,74.0899,74.1133,74.0666,74.0977,41600.0
2014-10-29 15:30:00,95.11,95.21,95.07,95.13,80600.0,74.0899,74.1678,74.0588,74.1055,80600.0
2014-10-29 15:35:00,95.11,95.14,95.06,95.09,58300.0,74.0899,74.1133,74.051,74.0744,58300.0
2014-10-29 15:40:00,95.09,95.1,94.97,95.05,69500.0,74.0744,74.0821,73.9809,74.0432,69500.0
2014-10-29 15:45:00,95.05,95.22,95.02,95.05,114800.0,74.0432,74.1756,74.0198,74.0432,114800.0
2014-10-29 15:50:00,95.07,95.11,95.0,95.11,111200.0,74.0588,74.0899,74.0042,74.0899,111200.0
2014-10-29 15:55:00,95.11,95.12,95.0,95.08,185600.0,74.0899,74.0977,74.0042,74.0666,185600.0
2014-10-30 09:30:00,96.62,96.76,95.63,96.03,50100.0,75.2662,75.3753,74.495,74.8066,50100.0
2014-10-30 09:35:00,95.92,96.39,95.86,96.17,38500.0,74.7209,75.087,74.6742,74.9157,38500.0
2014-10-30 09:40:00,96.19,96.22,95.95,96.0,50900.0,74.9312,74.9546,74.7443,74.7832,50900.0
2014-10-30 09:45:00,96.0,96.19,95.98,96.14,56700.0,74.7832,74.9312,74.7677,74.8923,56700.0
2014-10-30 09:50:00,96.16,96.17,96.02,96.05,42100.0,74.9079,74.9157,74.7988,74.8222,42100.0
2014-10-30 09:55:00,96.05,97.31,96.04,97.28,70200.0,74.8222,75.8037,74.8144,75.7803,70200.0
2014-10-30 10:00:00,97.3,97.98,97.15,97.78,93300.0,75.7959,76.3256,75.6791,76.1698,93300.0
2014-10-30 10:05:00,97.84,98.25,97.59,98.14,45500.0,76.2166,76.536,76.0218,76.4503,45500.0
2014-10-30 10:10:00,98.12,98.31,96.72,98.28,62000.0,76.4347,76.5827,75.3441,76.5593,62000.0
2014-10-30 10:15:00,98.26,98.34,98.06,98.09,29300.0,76.5438,76.6061,76.388,76.4113,29300.0
2014-10-30 10:20:00,98.11,98.12,97.94,98.05,26500.0,76.4269,76.4347,76.2945,76.3802,26500.0
2014-10-30 10:25:00,98.04,98.16,98.0,98.11,23700.0,76.3724,76.4659,76.3412,76.4269,23700.0
2014-10-30 10:30:00,98.08,98.1,97.52,97.66,35800.0,76.4035,76.4191,75.9673,76.0764,35800.0
2014-10-30 10:35:00,97.66,97.86,97.55,97.84,46100.0,76.0764,76.2322,75.9907,76.2166,46100.0
2014-10-30 10:40:00,97.82,97.87,97.76,97.78,23000.0,76.201,76.2399,76.1543,76.1698,23000.0
2014-10-30 10:45:00,97.78,97.99,97.77,97.86,31900.0,76.1698,76.3334,76.162,76.2322,31900.0
2014-10-30 10:50:00,97.89,98.05,97.84,98.05,14400.0,76.2555,76.3802,76.2166,76.3802,14400.0
2014-10-30 10:55:00,98.03,98.2,97.99,98.14,35100.0,76.3646,76.497,76.3334,76.4503,35100.0
2014-10-30 11:00:00,98.16,98.19,98.09,98.16,85600.0,76.4659,76.4892,76.4113,76.4659,85600.0
2014-10-30 11:05:00,98.17,98.29,98.16,98.19,30700.0,76.4736,76.5671,76.4659,76.4892,30700.0
2014-10-30 11:10:00,98.19,98.21,98.15,98.16,25600.0,76.4892,76.5048,76.4581,76.4659,25600.0
2014-10-30 11:15:00,98.16,98.18,98.15,98.17,23700.0,76.4659,76.4814,76.4581,76.4736,23700.0
2014-10-30 11:20:00,98.17,98.24,98.15,98.16,21300.0,76.4736,76.5282,76.4581,76.4659,21300.0
2014-10-30 11:25:00,98.17,98.2,98.15,98.19,24400.0,76.4736,76.497,76.4581,76.4892,24400.0
2014-10-30 11:30:00,98.19,98.45,98.17,98.45,32000.0,76.4892,76.6918,76.4736,76.6918,32000.0
2014-10-30 11:35:00,98.44,98.59,98.4,98.5,25200.0,76.684,76.8008,76.6528,76.7307,25200.0
2014-10-30 11:40:00,98.51,98.59,98.5,98.57,24400.0,76.7385,76.8008,76.7307,76.7852,24400.0
2014-10-30 11:45:00,98.57,98.86,98.53,98.84,41200.0,76.7852,77.0111,76.7541,76.9956,41200.0
2014-10-30 11:50:00,98.84,98.95,98.74,98.95,31100.0,76.9956,77.0813,76.9177,77.0813,31100.0
2014-10-30 11:55:00,98.95,99.33,98.94,99.19,44900.0,77.0813,77.3773,77.0735,77.2682,44900.0
2014-10-30 12:00:00,99.19,99.2,98.96,99.07,34100.0,77.2682,77.276,77.089,77.1747,34100.0
2014-10-30 12:05:00,99.06,99.08,98.94,99.01,19600.0,77.1669,77.1825,77.0735,77.128,19600.0
2014-10-30 12:10:00,99.01,99.06,98.99,99.06,19900.0,77.128,77.1669,77.1124,77.1669,19900.0
2014-10-30 12:15:00,99.04,99.04,98.82,98.82,11700.0,77.1514,77.1514,76.98,76.98,11700.0
2014-10-30 12:20:00,98.83,98.9,98.8,98.83,20000.0,76.9878,77.0423,76.9644,76.9878,20000.0
2014-10-30 12:25:00,98.83,98.89,98.81,98.82,14100.0,76.9878,77.0345,76.9722,76.98,14100.0
2014-10-30 12:30:00,98.83,99.05,98.81,98.86,25600.0,76.9878,77.1592,76.9722,77.0111,25600.0
2014-10-30 12:35:00,98.87,98.91,98.84,98.84,16300.0,77.0189,77.0501,76.9956,76.9956,16300.0
2014-10-30 12:40:00,98.8,98.98,98.7,98.96,27200.0,76.9644,77.1046,76.8865,77.089,27200.0
2014-10-30 12:45:00,98.95,98.98,98.86,98.9,17900.0,77.0813,77.1046,77.0111,77.0423,17900.0
2014-10-30 12:50:00,98.9,98.91,98.63,98.63,25700.0,77.0423,77.0501,76.832,76.832,25700.0
2014-10-30 12:55:00,98.65,98.7,98.6,98.64,11700.0,76.8476,76.8865,76.8086,76.8398,11700.0
2014-10-30 13:00:00,98.66,99.12,98.66,98.77,45400.0,76.8554,77.2137,76.8554,76.941,45400.0
2014-10-30 13:05:00,98.75,98.76,98.66,98.7,12000.0,76.9255,76.9333,76.8554,76.8865,12000.0
2014-10-30 13:10:00,98.69,98.73,98.66,98.72,4200.0,76.8787,76.9099,76.8554,76.9021,4200.0
2014-10-30 13:15:00,98.75,98.86,98.7,98.77,10000.0,76.9255,77.0111,76.8865,76.941,10000.0
2014-10-30 13:20:00,98.79,98.85,98.76,98.82,3600.0,76.9566,77.0034,76.9333,76.98,3600.0
2014-10-30 13:25:00,98.79,98.87,98.78,98.86,4500.0,76.9566,77.0189,76.9488,77.0111,4500.0
2014-10-30 13:30:00,98.86,98.87,98.84,98.84,5700.0,77.0111,77.0189,76.9956,76.9956,5700.0
2014-10-30 13:35:00,98.85,98.99,98.31,98.98,9600.0,77.0034,77.1124,76.5827,77.1046,9600.0
2014-10-30 13:40:00,98.96,98.96,98.9,98.93,32600.0,77.089,77.089,77.0423,77.0657,32600.0
2014-10-30 13:45:00,98.92,98.98,98.88,98.92,48000.0,77.0579,77.1046,77.0267,77.0579,48000.0
2014-10-30 13:50:00,98.93,98.98,98.89,98.93,24800.0,77.0657,77.1046,77.0345,77.0657,24800.0
2014-10-30 13:55:00,98.92,99.04,98.92,98.99,80100.0,77.0579,77.1514,77.0579,77.1124,80100.0
2014-10-30 14:00:00,98.99,99.05,98.81,98.86,21200.0,77.1124,77.1592,76.9722,77.0111,21200.0
2014-10-30 14:05:00,98.84,98.95,98.84,98.92,15600.0,76.9956,77.0813,76.9956,77.0579,15600.0
2014-10-30 14:10:00,98.91,98.92,98.8,98.81,13600.0,77.0501,77.0579,76.9644,76.9722,13600.0
2014-10-30 14:15:00,98.81,98.86,98.75,98.81,28100.0,76.9722,77.0111,76.9255,76.9722,28100.0
2014-10-30 14:20:00,98.82,98.83,98.77,98.82,26800.0,76.98,76.9878,76.941,76.98,26800.0
2014-10-30 14:25:00,98.8,98.82,98.75,98.77,25900.0,76.9644,76.98,76.9255,76.941,25900.0
2014-10-30 14:30:00,98.78,98.89,98.76,98.85,77700.0,76.9488,77.0345,76.9333,77.0034,77700.0
2014-10-30 14:35:00,98.84,98.94,98.82,98.93,21900.0,76.9956,77.0735,76.98,77.0657,21900.0
2014-10-30 14:40:00,98.93,98.94,98.91,98.94,9800.0,77.0657,77.0735,77.0501,77.0735,9800.0
2014-10-30 14:45:00,98.94,98.95,98.86,98.91,19400.0,77.0735,77.0813,77.0111,77.0501,19400.0
2014-10-30 14:50:00,98.91,98.91,98.78,98.8,21100.0,77.0501,77.0501,76.9488,76.9644,21100.0
2014-10-30 14:55:00,98.8,98.86,98.78,98.85,27100.0,76.9644,77.0111,76.9488,77.0034,27100.0
2014-10-30 15:00:00,98.85,98.86,98.84,98.85,25700.0,77.0034,77.0111,76.9956,77.0034,25700.0
2014-10-30 15:05:00,98.84,99.09,98.84,99.08,80500.0,76.9956,77.1903,76.9956,77.1825,80500.0
2014-10-30 15:10:00,99.07,99.09,99.0,99.0,30600.0,77.1747,77.1903,77.1202,77.1202,30600.0
2014-10-30 15:15:00,98.99,99.01,98.91,98.91,18400.0,77.1124,77.128,77.0501,77.0501,18400.0
2014-10-30 15:20:00,98.92,98.93,98.86,98.86,23000.0,77.0579,77.0657,77.0111,77.0111,23000.0
2014-10-30 15:25:00,98.87,98.91,98.81,98.91,44200.0,77.0189,77.0501,76.9722,77.0501,44200.0
2014-10-30 15:30:00,98.91,98.96,98.91,98.94,43200.0,77.0501,77.089,77.0501,77.0735,43200.0
2014-10-30 15:35:00,98.94,98.97,98.89,98.96,37600.0,77.0735,77.0968,77.0345,77.089,37600.0
2014-10-30 15:40:00,98.96,98.98,98.91,98.97,31900.0,77.089,77.1046,77.0501,77.0968,31900.0
2014-10-30 15:45:00,98.97,99.0,98.9,98.9,60000.0,77.0968,77.1202,77.0423,77.0423,60000.0
2014-10-30 15:50:00,98.89,98.92,98.83,98.88,83300.0,77.0345,77.0579,76.9878,77.0267,83300.0
2014-10-30 15:55:00,98.9,98.97,98.85,98.93,87800.0,77.0423,77.0968,77.0034,77.0657,87800.0
2014-10-31 09:30:00,99.55,100.36,99.3,99.97,186600.0,77.5487,78.1796,77.3539,77.8758,186600.0
2014-10-31 09:35:00,99.91,100.15,99.76,100.05,61600.0,77.8291,78.016,77.7122,77.9382,61600.0
2014-10-31 09:40:00,100.08,100.11,99.44,99.7,88300.0,77.9615,77.9849,77.463,77.6655,88300.0
2014-10-31 09:45:00,99.59,99.67,99.01,99.21,52400.0,77.5798,77.6421,77.128,77.2838,52400.0
2014-10-31 09:50:00,99.19,99.32,98.84,98.92,39900.0,77.2682,77.3695,76.9956,77.0579,39900.0
2014-10-31 09:55:00,98.85,98.91,98.54,98.54,60700.0,77.0034,77.0501,76.7619,76.7619,60700.0
2014-10-31 10:00:00,98.59,98.8,98.55,98.66,46800.0,76.8008,76.9644,76.7697,76.8554,46800.0
2014-10-31 10:05:00,98.65,98.65,98.4,98.41,97200.0,76.8476,76.8476,76.6528,76.6606,97200.0
2014-10-31 10:10:00,98.4,98.67,98.4,98.66,93500.0,76.6528,76.8631,76.6528,76.8554,93500.0
2014-10-31 10:15:00,98.66,98.68,98.45,98.5,48200.0,76.8554,76.8709,76.6918,76.7307,48200.0
2014-10-31 10:20:00,98.5,98.72,98.44,98.63,81700.0,76.7307,76.9021,76.684,76.832,81700.0
2014-10-31 10:25:00,98.64,98.71,98.56,98.64,36300.0,76.8398,76.8943,76.7775,76.8398,36300.0
2014-10-31 10:30:00,98.61,98.64,98.57,98.63,37100.0,76.8164,76.8398,76.7852,76.832,37100.0
2014-10-31 10:35:00,98.64,98.64,98.55,98.57,24200.0,76.8398,76.8398,76.7697,76.7852,24200.0
2014-10-31 10:40:00,98.59,98.7,98.43,98.65,72500.0,76.8008,76.8865,76.6762,76.8476,72500.0
2014-10-31 10:45:00,98.67,98.68,98.52,98.52,49800.0,76.8631,76.8709,76.7463,76.7463,49800.0
2014-10-31 10:50:00,98.5,98.78,98.48,98.7,42600.0,76.7307,76.9488,76.7151,76.8865,42600.0
2014-10-31 10:55:00,98.69,98.78,98.68,98.72,30600.0,76.8787,76.9488,76.8709,76.9021,30600.0
2014-10-31 11:00:00,98.7,98.71,98.3,98.35,33800.0,76.8865,76.8943,76.5749,76.6139,33800.0
2014-10-31 11:05:00,98.34,98.6,98.33,98.51,16600.0,76.6061,76.8086,76.5983,76.7385,16600.0
2014-10-31 11:10:00,98.51,98.51,98.32,98.32,18300.0,76.7385,76.7385,76.5905,76.5905,18300.0
2014-10-31 11:15:00,98.32,98.37,98.21,98.37,30400.0,76.5905,76.6294,76.5048,76.6294,30400.0
2014-10-31 11:20:00,98.38,98.38,98.26,98.31,15000.0,76.6372,76.6372,76.5438,76.5827,15000.0
2014-10-31 11:25:00,98.33,98.5,98.31,98.45,13800.0,76.5983,76.7307,76.5827,76.6918,13800.0
2014-10-31 11:30:00,98.45,98.56,98.44,98.56,13200.0,76.6918,76.7775,76.684,76.7775,13200.0
2014-10-31 11:35:00,98.56,98.63,98.49,98.55,14900.0,76.7775,76.832,76.7229,76.7697,14900.0
2014-10-31 11:40:00,98.55,98.64,98.5,98.58,10600.0,76.7697,76.8398,76.7307,76.793,10600.0
2014-10-31 11:45:00,98.59,98.6,98.52,98.56,10600.0,76.8008,76.8086,76.7463,76.7775,10600.0
2014-10-31 11:50:00,98.58,98.59,98.39,98.39,9800.0,76.793,76.8008,76.645,76.645,9800.0
2014-10-31 11:55:00,98.37,98.45,98.37,98.39,21300.0,76.6294,76.6918,76.6294,76.645,21300.0
2014-10-31 12:00:00,98.39,98.56,98.38,98.56,31100.0,76.645,76.7775,76.6372,76.7775,31100.0
2014-10-31 12:05:00,98.56,98.58,98.49,98.56,66300.0,76.7775,76.793,76.7229,76.7775,66300.0
2014-10-31 12:10:00,98.54,98.55,98.47,98.54,13100.0,76.7619,76.7697,76.7073,76.7619,13100.0
2014-10-31 12:15:00,98.55,98.56,98.42,98.44,10100.0,76.7697,76.7775,76.6684,76.684,10100.0
2014-10-31 12:20:00,98.43,98.49,98.4,98.49,23500.0,76.6762,76.7229,76.6528,76.7229,23500.0
2014-10-31 12:25:00,98.5,98.52,98.44,98.44,12100.0,76.7307,76.7463,76.684,76.684,12100.0
2014-10-31 12:30:00,98.45,98.59,98.44,98.5,38800.0,76.6918,76.8008,76.684,76.7307,38800.0
2014-10-31 12:35:00,98.5,98.55,98.46,98.47,48200.0,76.7307,76.7697,76.6996,76.7073,48200.0
2014-10-31 12:40:00,98.47,98.47,98.21,98.25,15700.0,76.7073,76.7073,76.5048,76.536,15700.0
2014-10-31 12:45:00,98.26,98.3,98.17,98.19,10700.0,76.5438,76.5749,76.4736,76.4892,10700.0
2014-10-31 12:50:00,98.18,98.32,98.18,98.23,27200.0,76.4814,76.5905,76.4814,76.5204,27200.0
2014-10-31 12:55:00,98.24,98.31,98.09,98.23,26500.0,76.5282,76.5827,76.4113,76.5204,26500.0
2014-10-31 13:00:00,98.23,98.27,98.04,98.06,13600.0,76.5204,76.5515,76.3724,76.388,13600.0
2014-10-31 13:05:00,98.08,98.12,97.95,98.04,18600.0,76.4035,76.4347,76.3023,76.3724,18600.0
2014-10-31 13:10:00,98.04,98.05,97.95,98.0,64300.0,76.3724,76.3802,76.3023,76.3412,64300.0
2014-10-31 13:15:00,98.0,98.01,97.97,97.98,16100.0,76.3412,76.349,76.3178,76.3256,16100.0
2014-10-31 13:20:00,97.98,98.0,97.85,97.9,31000.0,76.3256,76.3412,76.2244,76.2633,31000.0
2014-10-31 13:25:00,97.91,98.01,97.76,97.82,59200.0,76.2711,76.349,76.1543,76.201,59200.0
2014-10-31 13:30:00,97.82,97.9,97.72,97.73,19900.0,76.201,76.2633,76.1231,76.1309,19900.0
2014-10-31 13:35:00,97.74,97.74,97.52,97.59,46400.0,76.1387,76.1387,75.9673,76.0218,46400.0
2014-10-31 13:40:00,97.59,97.7,97.53,97.7,45900.0,76.0218,76.1075,75.9751,76.1075,45900.0
2014-10-31 13:45:00,97.72,97.78,97.67,97.71,36700.0,76.1231,76.1698,76.0841,76.1153,36700.0
2014-10-31 13:50:00,97.72,97.84,97.57,97.58,35400.0,76.1231,76.2166,76.0063,76.014,35400.0
2014-10-31 13:55:00,97.57,97.74,97.56,97.69,28500.0,76.0063,76.1387,75.9985,76.0997,28500.0
2014-10-31 14:00:00,97.69,97.73,97.63,97.7,21100.0,76.0997,76.1309,76.053,76.1075,21100.0
2014-10-31 14:05:00,97.69,97.7,97.64,97.7,16400.0,76.0997,76.1075,76.0608,76.1075,16400.0
2014-10-31 14:10:00,97.7,97.74,97.69,97.72,23600.0,76.1075,76.1387,76.0997,76.1231,23600.0
2014-10-31 14:15:00,97.72,97.74,97.6,97.68,33900.0,76.1231,76.1387,76.0296,76.0919,33900.0
2014-10-31 14:20:00,97.69,97.72,97.64,97.71,19000.0,76.0997,76.1231,76.0608,76.1153,19000.0
2014-10-31 14:25:00,97.72,97.73,97.65,97.69,32400.0,76.1231,76.1309,76.0686,76.0997,32400.0
2014-10-31 14:30:00,97.7,97.7,97.61,97.69,17300.0,76.1075,76.1075,76.0374,76.0997,17300.0
2014-10-31 14:35:00,97.69,97.71,97.61,97.7,21400.0,76.0997,76.1153,76.0374,76.1075,21400.0
2014-10-31 14:40:00,97.71,97.71,97.65,97.67,16100.0,76.1153,76.1153,76.0686,76.0841,16100.0
2014-10-31 14:45:00,97.66,97.7,97.57,97.58,18800.0,76.0764,76.1075,76.0063,76.014,18800.0
2014-10-31 14:50:00,97.59,97.62,97.58,97.59,16000.0,76.0218,76.0452,76.014,76.0218,16000.0
2014-10-31 14:55:00,97.6,97.6,97.46,97.48,45800.0,76.0296,76.0296,75.9206,75.9361,45800.0
2014-10-31 15:00:00,97.47,97.53,97.47,97.47,25900.0,75.9284,75.9751,75.9284,75.9284,25900.0
2014-10-31 15:05:00,97.46,97.51,97.46,97.5,19000.0,75.9206,75.9595,75.9206,75.9517,19000.0
2014-10-31 15:10:00,97.49,97.51,97.48,97.5,24100.0,75.9439,75.9595,75.9361,75.9517,24100.0
2014-10-31 15:15:00,97.5,97.51,97.48,97.51,25900.0,75.9517,75.9595,75.9361,75.9595,25900.0
2014-10-31 15:20:00,97.5,97.52,97.47,97.51,33800.0,75.9517,75.9673,75.9284,75.9595,33800.0
2014-10-31 15:25:00,97.51,97.55,97.48,97.53,46300.0,75.9595,75.9907,75.9361,75.9751,46300.0
2014-10-31 15:30:00,97.53,97.68,97.49,97.63,73100.0,75.9751,76.0919,75.9439,76.053,73100.0
2014-10-31 15:35:00,97.63,97.73,97.53,97.56,64100.0,76.053,76.1309,75.9751,75.9985,64100.0
2014-10-31 15:40:00,97.56,97.67,97.56,97.67,60900.0,75.9985,76.0841,75.9985,76.0841,60900.0
2014-10-31 15:45:00,97.67,97.73,97.55,97.55,85700.0,76.0841,76.1309,75.9907,75.9907,85700.0
2014-10-31 15:50:00,97.57,97.67,97.45,97.47,155900.0,76.0063,76.0841,75.9128,75.9284,155900.0
2014-10-31 15:55:00,97.45,97.58,97.43,97.53,207800.0,75.9128,76.014,75.8972,75.9751,207800.0
2014-11-03 09:30:00,95.83,97.14,95.83,97.04,105900.0,74.6508,75.6713,74.6508,75.5934,105900.0
2014-11-03 09:35:00,97.04,97.07,96.61,96.62,63300.0,75.5934,75.6168,75.2584,75.2662,63300.0
2014-11-03 09:40:00,96.68,96.77,96.59,96.74,93300.0,75.3129,75.3831,75.2428,75.3597,93300.0
2014-11-03 09:45:00,96.75,97.01,96.69,96.96,37900.0,75.3675,75.57,75.3207,75.5311,37900.0
2014-11-03 09:50:00,96.96,97.08,96.76,96.85,42600.0,75.5311,75.6245,75.3753,75.4454,42600.0
2014-11-03 09:55:00,96.85,96.95,96.8,96.8,17100.0,75.4454,75.5233,75.4064,75.4064,17100.0
2014-11-03 10:00:00,96.82,96.88,96.72,96.72,59000.0,75.422,75.4687,75.3441,75.3441,59000.0
2014-11-03 10:05:00,96.72,96.75,96.53,96.53,64000.0,75.3441,75.3675,75.1961,75.1961,64000.0
2014-11-03 10:10:00,96.53,96.74,96.53,96.73,65000.0,75.1961,75.3597,75.1961,75.3519,65000.0
2014-11-03 10:15:00,96.73,96.75,96.6,96.6,39900.0,75.3519,75.3675,75.2506,75.2506,39900.0
2014-11-03 10:20:00,96.58,96.62,96.52,96.56,24100.0,75.235,75.2662,75.1883,75.2195,24100.0
2014-11-03 10:25:00,96.57,96.64,96.57,96.57,24100.0,75.2273,75.2818,75.2273,75.2273,24100.0
2014-11-03 10:30:00,96.56,96.65,96.52,96.63,32400.0,75.2195,75.2896,75.1883,75.274,32400.0
2014-11-03 10:35:00,96.61,96.65,96.55,96.62,17000.0,75.2584,75.2896,75.2117,75.2662,17000.0
2014-11-03 10:40:00,96.61,96.63,96.54,96.59,11800.0,75.2584,75.274,75.2039,75.2428,11800.0
2014-11-03 10:45:00,96.6,96.63,96.59,96.6,21900.0,75.2506,75.274,75.2428,75.2506,21900.0
2014-11-03 10:50:00,96.59,96.71,96.59,96.68,34300.0,75.2428,75.3363,75.2428,75.3129,34300.0
2014-11-03 10:55:00,96.68,96.73,96.63,96.67,38900.0,75.3129,75.3519,75.274,75.3052,38900.0
2014-11-03 11:00:00,96.66,96.69,96.58,96.61,33500.0,75.2974,75.3207,75.235,75.2584,33500.0
2014-11-03 11:05:00,96.6,96.61,96.5,96.5,53300.0,75.2506,75.2584,75.1727,75.1727,53300.0
2014-11-03 11:10:00,96.5,96.53,96.38,96.38,66200.0,75.1727,75.1961,75.0792,75.0792,66200.0
2014-11-03 11:15:00,96.38,96.49,96.36,96.38,14300.0,75.0792,75.1649,75.0637,75.0792,14300.0
2014-11-03 11:20:00,96.39,96.49,96.39,96.48,9300.0,75.087,75.1649,75.087,75.1571,9300.0
2014-11-03 11:25:00,96.47,96.47,96.33,96.45,13000.0,75.1494,75.1494,75.0403,75.1338,13000.0
2014-11-03 11:30:00,96.45,96.54,96.36,96.45,20700.0,75.1338,75.2039,75.0637,75.1338,20700.0
2014-11-03 11:35:00,96.45,96.6,96.45,96.6,6000.0,75.1338,75.2506,75.1338,75.2506,6000.0
2014-11-03 11:40:00,96.62,96.66,96.6,96.64,12200.0,75.2662,75.2974,75.2506,75.2818,12200.0
2014-11-03 11:45:00,96.65,96.66,96.57,96.57,14500.0,75.2896,75.2974,75.2273,75.2273,14500.0
2014-11-03 11:50:00,96.56,96.61,96.53,96.6,11900.0,75.2195,75.2584,75.1961,75.2506,11900.0
2014-11-03 11:55:00,96.59,96.68,96.46,96.46,23700.0,75.2428,75.3129,75.1416,75.1416,23700.0
2014-11-03 12:00:00,96.46,96.5,96.43,96.47,10200.0,75.1416,75.1727,75.1182,75.1494,10200.0
2014-11-03 12:05:00,96.48,96.5,96.45,96.49,13200.0,75.1571,75.1727,75.1338,75.1649,13200.0
2014-11-03 12:10:00,96.49,96.5,96.45,96.49,11200.0,75.1649,75.1727,75.1338,75.1649,11200.0
2014-11-03 12:15:00,96.5,96.52,96.43,96.51,22400.0,75.1727,75.1883,75.1182,75.1805,22400.0
2014-11-03 12:20:00,96.51,96.52,96.5,96.5,28300.0,75.1805,75.1883,75.1727,75.1727,28300.0
2014-11-03 12:25:00,96.5,96.55,96.48,96.5,77000.0,75.1727,75.2117,75.1571,75.1727,77000.0
2014-11-03 12:30:00,96.51,96.55,96.48,96.5,15000.0,75.1805,75.2117,75.1571,75.1727,15000.0
2014-11-03 12:35:00,96.5,96.52,96.45,96.47,8800.0,75.1727,75.1883,75.1338,75.1494,8800.0
2014-11-03 12:40:00,96.47,96.5,96.44,96.5,11000.0,75.1494,75.1727,75.126,75.1727,11000.0
2014-11-03 12:45:00,96.51,96.51,96.44,96.47,5800.0,75.1805,75.1805,75.126,75.1494,5800.0
2014-11-03 12:50:00,96.46,96.5,96.46,96.49,12100.0,75.1416,75.1727,75.1416,75.1649,12100.0
2014-11-03 12:55:00,96.5,96.53,96.47,96.47,15000.0,75.1727,75.1961,75.1494,75.1494,15000.0
2014-11-03 13:00:00,96.47,96.47,96.4,96.45,15700.0,75.1494,75.1494,75.0948,75.1338,15700.0
2014-11-03 13:05:00,96.46,96.51,96.46,96.47,15100.0,75.1416,75.1805,75.1416,75.1494,15100.0
2014-11-03 13:10:00,96.47,96.55,96.47,96.54,9100.0,75.1494,75.2117,75.1494,75.2039,9100.0
2014-11-03 13:15:00,96.54,96.65,96.52,96.63,69500.0,75.2039,75.2896,75.1883,75.274,69500.0
2014-11-03 13:20:00,96.62,96.66,96.61,96.65,14300.0,75.2662,75.2974,75.2584,75.2896,14300.0
2014-11-03 13:25:00,96.66,96.72,96.65,96.65,27400.0,75.2974,75.3441,75.2896,75.2896,27400.0
2014-11-03 13:30:00,96.65,96.65,96.61,96.64,18100.0,75.2896,75.2896,75.2584,75.2818,18100.0
2014-11-03 13:35:00,96.64,96.65,96.62,96.65,11500.0,75.2818,75.2896,75.2662,75.2896,11500.0
2014-11-03 13:40:00,96.65,96.65,96.57,96.61,15600.0,75.2896,75.2896,75.2273,75.2584,15600.0
2014-11-03 13:45:00,96.61,96.64,96.57,96.57,14800.0,75.2584,75.2818,75.2273,75.2273,14800.0
2014-11-03 13:50:00,96.57,96.58,96.48,96.53,17300.0,75.2273,75.235,75.1571,75.1961,17300.0
2014-11-03 13:55:00,96.52,96.61,96.52,96.6,20100.0,75.1883,75.2584,75.1883,75.2506,20100.0
2014-11-03 14:00:00,96.6,96.63,96.6,96.61,20700.0,75.2506,75.274,75.2506,75.2584,20700.0
2014-11-03 14:05:00,96.6,96.62,96.6,96.62,18700.0,75.2506,75.2662,75.2506,75.2662,18700.0
2014-11-03 14:10:00,96.62,96.63,96.6,96.6,23800.0,75.2662,75.274,75.2506,75.2506,23800.0
2014-11-03 14:15:00,96.61,96.64,96.6,96.62,22000.0,75.2584,75.2818,75.2506,75.2662,22000.0
2014-11-03 14:20:00,96.62,96.73,96.62,96.73,31300.0,75.2662,75.3519,75.2662,75.3519,31300.0
2014-11-03 14:25:00,96.74,96.77,96.72,96.72,20800.0,75.3597,75.3831,75.3441,75.3441,20800.0
2014-11-03 14:30:00,96.72,96.72,96.63,96.69,28800.0,75.3441,75.3441,75.274,75.3207,28800.0
2014-11-03 14:35:00,96.69,96.72,96.68,96.71,33200.0,75.3207,75.3441,75.3129,75.3363,33200.0
2014-11-03 14:40:00,96.71,96.71,96.68,96.7,29000.0,75.3363,75.3363,75.3129,75.3285,29000.0
2014-11-03 14:45:00,96.7,96.73,96.67,96.72,28100.0,75.3285,75.3519,75.3052,75.3441,28100.0
2014-11-03 14:50:00,96.72,96.75,96.69,96.73,23700.0,75.3441,75.3675,75.3207,75.3519,23700.0
2014-11-03 14:55:00,96.73,96.87,96.73,96.8,32600.0,75.3519,75.461,75.3519,75.4064,32600.0
2014-11-03 15:00:00,96.79,96.84,96.79,96.84,35600.0,75.3986,75.4376,75.3986,75.4376,35600.0
2014-11-03 15:05:00,96.83,96.85,96.81,96.83,28700.0,75.4298,75.4454,75.4142,75.4298,28700.0
2014-11-03 15:10:00,96.84,96.85,96.77,96.77,27200.0,75.4376,75.4454,75.3831,75.3831,27200.0
2014-11-03 15:15:00,96.77,96.82,96.75,96.79,36000.0,75.3831,75.422,75.3675,75.3986,36000.0
2014-11-03 15:20:00,96.78,96.8,96.78,96.79,24800.0,75.3908,75.4064,75.3908,75.3986,24800.0
2014-11-03 15:25:00,96.79,96.79,96.65,96.69,32400.0,75.3986,75.3986,75.2896,75.3207,32400.0
2014-11-03 15:30:00,96.7,96.85,96.7,96.81,30900.0,75.3285,75.4454,75.3285,75.4142,30900.0
2014-11-03 15:35:00,96.81,96.83,96.78,96.79,31200.0,75.4142,75.4298,75.3908,75.3986,31200.0
2014-11-03 15:40:00,96.79,96.83,96.76,96.78,31200.0,75.3986,75.4298,75.3753,75.3908,31200.0
2014-11-03 15:45:00,96.79,96.84,96.74,96.75,49900.0,75.3986,75.4376,75.3597,75.3675,49900.0
2014-11-03 15:50:00,96.75,96.87,96.75,96.79,51200.0,75.3675,75.461,75.3675,75.3986,51200.0
2014-11-03 15:55:00,96.8,96.9,96.8,96.82,119400.0,75.4064,75.4843,75.4064,75.422,119400.0
2014-11-04 09:30:00,96.96,97.29,96.94,96.97,77600.0,75.5311,75.7881,75.5155,75.5389,77600.0
2014-11-04 09:35:00,97.0,97.11,96.74,96.8,47500.0,75.5622,75.6479,75.3597,75.4064,47500.0
2014-11-04 09:40:00,96.82,96.86,96.51,96.76,42500.0,75.422,75.4532,75.1805,75.3753,42500.0
2014-11-04 09:45:00,96.72,96.74,96.54,96.68,19700.0,75.3441,75.3597,75.2039,75.3129,19700.0
2014-11-04 09:50:00,96.68,96.76,96.66,96.7,26400.0,75.3129,75.3753,75.2974,75.3285,26400.0
2014-11-04 09:55:00,96.69,96.7,96.55,96.58,28800.0,75.3207,75.3285,75.2117,75.235,28800.0
2014-11-04 10:00:00,96.6,96.67,96.55,96.6,49400.0,75.2506,75.3052,75.2117,75.2506,49400.0
2014-11-04 10:05:00,96.6,96.62,96.48,96.51,12000.0,75.2506,75.2662,75.1571,75.1805,12000.0
2014-11-04 10:10:00,96.52,96.62,96.49,96.58,30600.0,75.1883,75.2662,75.1649,75.235,30600.0
2014-11-04 10:15:00,96.56,96.6,96.51,96.54,13800.0,75.2195,75.2506,75.1805,75.2039,13800.0
2014-11-04 10:20:00,96.51,96.62,96.49,96.53,36600.0,75.1805,75.2662,75.1649,75.1961,36600.0
2014-11-04 10:25:00,96.5,96.51,96.35,96.39,17100.0,75.1727,75.1805,75.0559,75.087,17100.0
2014-11-04 10:30:00,96.34,96.34,96.14,96.14,28800.0,75.0481,75.0481,74.8923,74.8923,28800.0
2014-11-04 10:35:00,96.18,96.27,96.17,96.25,13400.0,74.9235,74.9936,74.9157,74.978,13400.0
2014-11-04 10:40:00,96.25,96.33,96.21,96.3,10100.0,74.978,75.0403,74.9468,75.0169,10100.0
2014-11-04 10:45:00,96.3,96.3,96.2,96.25,9000.0,75.0169,75.0169,74.939,74.978,9000.0
2014-11-04 10:50:00,96.25,96.29,96.18,96.19,13100.0,74.978,75.0091,74.9235,74.9312,13100.0
2014-11-04 10:55:00,96.17,96.19,96.1,96.11,14000.0,74.9157,74.9312,74.8611,74.8689,14000.0
2014-11-04 11:00:00,96.12,96.12,95.97,96.03,30000.0,74.8767,74.8767,74.7599,74.8066,30000.0
2014-11-04 11:05:00,96.01,96.05,95.9,95.91,32600.0,74.791,74.8222,74.7053,74.7131,32600.0
2014-11-04 11:10:00,95.92,95.93,95.89,95.9,28700.0,74.7209,74.7287,74.6975,74.7053,28700.0
2014-11-04 11:15:00,95.9,95.92,95.72,95.72,52900.0,74.7053,74.7209,74.5651,74.5651,52900.0
2014-11-04 11:20:00,95.72,95.9,95.72,95.88,25400.0,74.5651,74.7053,74.5651,74.6898,25400.0
2014-11-04 11:25:00,95.87,95.93,95.87,95.9,21500.0,74.682,74.7287,74.682,74.7053,21500.0
2014-11-04 11:30:00,95.91,95.92,95.83,95.83,13600.0,74.7131,74.7209,74.6508,74.6508,13600.0
2014-11-04 11:35:00,95.83,95.86,95.8,95.8,10100.0,74.6508,74.6742,74.6274,74.6274,10100.0
2014-11-04 11:40:00,95.81,95.82,95.74,95.75,13200.0,74.6352,74.643,74.5807,74.5885,13200.0
2014-11-04 11:45:00,95.74,95.85,95.74,95.85,11500.0,74.5807,74.6664,74.5807,74.6664,11500.0
2014-11-04 11:50:00,95.83,95.91,95.83,95.9,16600.0,74.6508,74.7131,74.6508,74.7053,16600.0
2014-11-04 11:55:00,95.9,95.92,95.77,95.79,27700.0,74.7053,74.7209,74.6041,74.6196,27700.0
2014-11-04 12:00:00,95.79,95.84,95.79,95.84,34900.0,74.6196,74.6586,74.6196,74.6586,34900.0
2014-11-04 12:05:00,95.84,95.86,95.82,95.86,30000.0,74.6586,74.6742,74.643,74.6742,30000.0
2014-11-04 12:10:00,95.84,95.88,95.81,95.84,21300.0,74.6586,74.6898,74.6352,74.6586,21300.0
2014-11-04 12:15:00,95.84,95.85,95.83,95.84,12700.0,74.6586,74.6664,74.6508,74.6586,12700.0
2014-11-04 12:20:00,95.85,95.86,95.81,95.85,16400.0,74.6664,74.6742,74.6352,74.6664,16400.0
2014-11-04 12:25:00,95.85,95.85,95.8,95.81,21600.0,74.6664,74.6664,74.6274,74.6352,21600.0
2014-11-04 12:30:00,95.81,95.9,95.81,95.86,19700.0,74.6352,74.7053,74.6352,74.6742,19700.0
2014-11-04 12:35:00,95.87,95.89,95.81,95.81,64300.0,74.682,74.6975,74.6352,74.6352,64300.0
2014-11-04 12:40:00,95.83,95.9,95.83,95.89,26400.0,74.6508,74.7053,74.6508,74.6975,26400.0
2014-11-04 12:45:00,95.89,96.08,95.87,96.04,51600.0,74.6975,74.8456,74.682,74.8144,51600.0
2014-11-04 12:50:00,96.05,96.08,96.0,96.05,12800.0,74.8222,74.8456,74.7832,74.8222,12800.0
2014-11-04 12:55:00,96.05,96.09,96.0,96.01,15500.0,74.8222,74.8533,74.7832,74.791,15500.0
2014-11-04 13:00:00,96.02,96.03,95.94,96.01,6900.0,74.7988,74.8066,74.7365,74.791,6900.0
2014-11-04 13:05:00,96.0,96.08,96.0,96.07,7400.0,74.7832,74.8456,74.7832,74.8378,7400.0
2014-11-04 13:10:00,96.09,96.14,96.07,96.12,19800.0,74.8533,74.8923,74.8378,74.8767,19800.0
2014-11-04 13:15:00,96.12,96.12,96.07,96.07,9500.0,74.8767,74.8767,74.8378,74.8378,9500.0
2014-11-04 13:20:00,96.06,96.06,95.98,96.03,12900.0,74.83,74.83,74.7677,74.8066,12900.0
2014-11-04 13:25:00,96.05,96.06,96.04,96.05,14100.0,74.8222,74.83,74.8144,74.8222,14100.0
2014-11-04 13:30:00,96.05,96.05,96.0,96.01,7000.0,74.8222,74.8222,74.7832,74.791,7000.0
2014-11-04 13:35:00,96.01,96.05,95.99,96.05,10800.0,74.791,74.8222,74.7754,74.8222,10800.0
2014-11-04 13:40:00,96.05,96.06,96.0,96.01,28500.0,74.8222,74.83,74.7832,74.791,28500.0
2014-11-04 13:45:00,96.01,96.07,96.0,96.05,24000.0,74.791,74.8378,74.7832,74.8222,24000.0
2014-11-04 13:50:00,96.05,96.06,96.04,96.05,46800.0,74.8222,74.83,74.8144,74.8222,46800.0
2014-11-04 13:55:00,96.06,96.07,96.04,96.05,13700.0,74.83,74.8378,74.8144,74.8222,13700.0
2014-11-04 14:00:00,96.05,96.07,95.96,95.96,16600.0,74.8222,74.8378,74.7521,74.7521,16600.0
2014-11-04 14:05:00,95.96,95.97,95.85,95.91,10200.0,74.7521,74.7599,74.6664,74.7131,10200.0
2014-11-04 14:10:00,95.91,95.92,95.89,95.92,10000.0,74.7131,74.7209,74.6975,74.7209,10000.0
2014-11-04 14:15:00,95.92,95.92,95.87,95.88,7600.0,74.7209,74.7209,74.682,74.6898,7600.0
2014-11-04 14:20:00,95.9,95.95,95.9,95.93,11600.0,74.7053,74.7443,74.7053,74.7287,11600.0
2014-11-04 14:25:00,95.94,96.02,95.93,95.95,15200.0,74.7365,74.7988,74.7287,74.7443,15200.0
2014-11-04 14:30:00,95.95,95.98,95.9,95.91,21300.0,74.7443,74.7677,74.7053,74.7131,21300.0
2014-11-04 14:35:00,95.91,95.92,95.86,95.9,22100.0,74.7131,74.7209,74.6742,74.7053,22100.0
2014-11-04 14:40:00,95.9,95.9,95.78,95.83,25200.0,74.7053,74.7053,74.6119,74.6508,25200.0
2014-11-04 14:45:00,95.83,95.91,95.82,95.89,16900.0,74.6508,74.7131,74.643,74.6975,16900.0
2014-11-04 14:50:00,95.89,95.98,95.88,95.98,23600.0,74.6975,74.7677,74.6898,74.7677,23600.0
2014-11-04 14:55:00,95.98,96.05,95.98,96.0,53500.0,74.7677,74.8222,74.7677,74.7832,53500.0
2014-11-04 15:00:00,96.01,96.07,95.98,96.06,23900.0,74.791,74.8378,74.7677,74.83,23900.0
2014-11-04 15:05:00,96.07,96.13,96.06,96.13,14800.0,74.8378,74.8845,74.83,74.8845,14800.0
2014-11-04 15:10:00,96.13,96.17,96.13,96.17,28500.0,74.8845,74.9157,74.8845,74.9157,28500.0
2014-11-04 15:15:00,96.16,96.23,96.16,96.23,21000.0,74.9079,74.9624,74.9079,74.9624,21000.0
2014-11-04 15:20:00,96.24,96.31,96.23,96.31,36400.0,74.9702,75.0247,74.9624,75.0247,36400.0
2014-11-04 15:25:00,96.31,96.31,96.13,96.2,30900.0,75.0247,75.0247,74.8845,74.939,30900.0
2014-11-04 15:30:00,96.2,96.27,96.2,96.22,25400.0,74.939,74.9936,74.939,74.9546,25400.0
2014-11-04 15:35:00,96.23,96.29,96.18,96.2,41800.0,74.9624,75.0091,74.9235,74.939,41800.0
2014-11-04 15:40:00,96.19,96.29,96.18,96.23,33300.0,74.9312,75.0091,74.9235,74.9624,33300.0
2014-11-04 15:45:00,96.24,96.42,96.24,96.41,72100.0,74.9702,75.1104,74.9702,75.1026,72100.0
2014-11-04 15:50:00,96.41,96.58,96.4,96.57,199700.0,75.1026,75.235,75.0948,75.2273,199700.0
2014-11-04 15:55:00,96.57,96.89,96.56,96.88,401300.0,75.2273,75.4765,75.2195,75.4687,401300.0
2014-11-05 09:30:00,97.26,97.26,96.92,97.26,40900.0,75.7648,75.7648,75.4999,75.7648,40900.0
2014-11-05 09:35:00,97.21,97.25,97.0,97.01,27800.0,75.7258,75.757,75.5622,75.57,27800.0
2014-11-05 09:40:00,97.01,97.1,96.95,96.97,25600.0,75.57,75.6401,75.5233,75.5389,25600.0
2014-11-05 09:45:00,96.94,97.06,96.9,97.03,22100.0,75.5155,75.609,75.4843,75.5856,22100.0
2014-11-05 09:50:00,97.03,97.14,96.98,96.98,13300.0,75.5856,75.6713,75.5466,75.5466,13300.0
2014-11-05 09:55:00,96.95,96.97,96.63,96.64,30500.0,75.5233,75.5389,75.274,75.2818,30500.0
2014-11-05 10:00:00,96.64,96.67,96.47,96.6,28000.0,75.2818,75.3052,75.1494,75.2506,28000.0
2014-11-05 10:05:00,96.56,96.62,96.53,96.6,19100.0,75.2195,75.2662,75.1961,75.2506,19100.0
2014-11-05 10:10:00,96.59,96.71,96.58,96.71,16300.0,75.2428,75.3363,75.235,75.3363,16300.0
2014-11-05 10:15:00,96.69,96.93,96.69,96.89,39600.0,75.3207,75.5077,75.3207,75.4765,39600.0
2014-11-05 10:20:00,96.88,96.9,96.83,96.86,18600.0,75.4687,75.4843,75.4298,75.4532,18600.0
2014-11-05 10:25:00,96.88,96.88,96.81,96.85,61800.0,75.4687,75.4687,75.4142,75.4454,61800.0
2014-11-05 10:30:00,96.84,96.88,96.75,96.77,24000.0,75.4376,75.4687,75.3675,75.3831,24000.0
2014-11-05 10:35:00,96.76,96.84,96.75,96.83,14500.0,75.3753,75.4376,75.3675,75.4298,14500.0
2014-11-05 10:40:00,96.81,96.83,96.77,96.8,20900.0,75.4142,75.4298,75.3831,75.4064,20900.0
2014-11-05 10:45:00,96.81,96.9,96.78,96.9,31300.0,75.4142,75.4843,75.3908,75.4843,31300.0
2014-11-05 10:50:00,96.9,96.99,96.9,96.98,27800.0,75.4843,75.5544,75.4843,75.5466,27800.0
2014-11-05 10:55:00,96.95,97.0,96.92,96.95,32700.0,75.5233,75.5622,75.4999,75.5233,32700.0
2014-11-05 11:00:00,96.95,97.04,96.95,97.04,17900.0,75.5233,75.5934,75.5233,75.5934,17900.0
2014-11-05 11:05:00,97.05,97.11,97.01,97.09,14300.0,75.6012,75.6479,75.57,75.6323,14300.0
2014-11-05 11:10:00,97.09,97.1,97.03,97.05,25800.0,75.6323,75.6401,75.5856,75.6012,25800.0
2014-11-05 11:15:00,97.04,97.06,97.01,97.02,16500.0,75.5934,75.609,75.57,75.5778,16500.0
2014-11-05 11:20:00,97.01,97.06,97.0,97.04,12600.0,75.57,75.609,75.5622,75.5934,12600.0
2014-11-05 11:25:00,97.03,97.18,97.03,97.15,13100.0,75.5856,75.7024,75.5856,75.6791,13100.0
2014-11-05 11:30:00,97.15,97.23,97.13,97.21,11300.0,75.6791,75.7414,75.6635,75.7258,11300.0
2014-11-05 11:35:00,97.2,97.21,97.05,97.06,13700.0,75.718,75.7258,75.6012,75.609,13700.0
2014-11-05 11:40:00,97.07,97.14,97.06,97.11,16000.0,75.6168,75.6713,75.609,75.6479,16000.0
2014-11-05 11:45:00,97.12,97.21,97.11,97.21,8400.0,75.6557,75.7258,75.6479,75.7258,8400.0
2014-11-05 11:50:00,97.19,97.19,97.14,97.14,11200.0,75.7102,75.7102,75.6713,75.6713,11200.0
2014-11-05 11:55:00,97.14,97.15,97.06,97.15,14300.0,75.6713,75.6791,75.609,75.6791,14300.0
2014-11-05 12:00:00,97.14,97.16,97.06,97.11,15600.0,75.6713,75.6869,75.609,75.6479,15600.0
2014-11-05 12:05:00,97.12,97.13,97.08,97.1,8700.0,75.6557,75.6635,75.6245,75.6401,8700.0
2014-11-05 12:10:00,97.08,97.08,97.03,97.06,6400.0,75.6245,75.6245,75.5856,75.609,6400.0
2014-11-05 12:15:00,97.06,97.12,97.06,97.07,8200.0,75.609,75.6557,75.609,75.6168,8200.0
2014-11-05 12:20:00,97.06,97.06,96.92,96.92,10000.0,75.609,75.609,75.4999,75.4999,10000.0
2014-11-05 12:25:00,96.92,96.92,96.82,96.84,7100.0,75.4999,75.4999,75.422,75.4376,7100.0
2014-11-05 12:30:00,96.86,96.86,96.78,96.8,5300.0,75.4532,75.4532,75.3908,75.4064,5300.0
2014-11-05 12:35:00,96.79,96.91,96.79,96.88,8900.0,75.3986,75.4921,75.3986,75.4687,8900.0
2014-11-05 12:40:00,96.88,96.95,96.88,96.94,4400.0,75.4687,75.5233,75.4687,75.5155,4400.0
2014-11-05 12:45:00,96.94,97.05,96.94,97.03,11400.0,75.5155,75.6012,75.5155,75.5856,11400.0
2014-11-05 12:50:00,97.03,97.07,97.03,97.06,9700.0,75.5856,75.6168,75.5856,75.609,9700.0
2014-11-05 12:55:00,97.06,97.06,97.01,97.02,4700.0,75.609,75.609,75.57,75.5778,4700.0
2014-11-05 13:00:00,97.02,97.05,96.97,97.04,5900.0,75.5778,75.6012,75.5389,75.5934,5900.0
2014-11-05 13:05:00,97.04,97.04,96.99,97.0,7700.0,75.5934,75.5934,75.5544,75.5622,7700.0
2014-11-05 13:10:00,97.0,97.04,97.0,97.02,5000.0,75.5622,75.5934,75.5622,75.5778,5000.0
2014-11-05 13:15:00,97.02,97.03,96.95,96.95,8000.0,75.5778,75.5856,75.5233,75.5233,8000.0
2014-11-05 13:20:00,96.94,97.0,96.91,96.98,15400.0,75.5155,75.5622,75.4921,75.5466,15400.0
2014-11-05 13:25:00,96.99,97.01,96.95,97.0,12000.0,75.5544,75.57,75.5233,75.5622,12000.0
2014-11-05 13:30:00,97.01,97.05,97.0,97.04,9900.0,75.57,75.6012,75.5622,75.5934,9900.0
2014-11-05 13:35:00,97.04,97.06,97.0,97.0,18300.0,75.5934,75.609,75.5622,75.5622,18300.0
2014-11-05 13:40:00,97.01,97.02,96.86,96.88,12300.0,75.57,75.5778,75.4532,75.4687,12300.0
2014-11-05 13:45:00,96.85,96.86,96.81,96.85,7900.0,75.4454,75.4532,75.4142,75.4454,7900.0
2014-11-05 13:50:00,96.86,96.9,96.86,96.87,7600.0,75.4532,75.4843,75.4532,75.461,7600.0
2014-11-05 13:55:00,96.87,96.93,96.87,96.93,7800.0,75.461,75.5077,75.461,75.5077,7800.0
2014-11-05 14:00:00,96.93,96.99,96.93,96.97,9900.0,75.5077,75.5544,75.5077,75.5389,9900.0
2014-11-05 14:05:00,96.97,97.02,96.97,97.0,8600.0,75.5389,75.5778,75.5389,75.5622,8600.0
2014-11-05 14:10:00,97.0,97.03,96.99,97.02,12000.0,75.5622,75.5856,75.5544,75.5778,12000.0
2014-11-05 14:15:00,97.04,97.07,97.01,97.05,10800.0,75.5934,75.6168,75.57,75.6012,10800.0
2014-11-05 14:20:00,97.04,97.05,96.98,97.01,13400.0,75.5934,75.6012,75.5466,75.57,13400.0
2014-11-05 14:25:00,97.03,97.07,96.99,97.0,12800.0,75.5856,75.6168,75.5544,75.5622,12800.0
2014-11-05 14:30:00,97.0,97.01,96.97,96.99,15900.0,75.5622,75.57,75.5389,75.5544,15900.0
2014-11-05 14:35:00,96.98,96.98,96.95,96.97,14500.0,75.5466,75.5466,75.5233,75.5389,14500.0
2014-11-05 14:40:00,96.98,96.98,96.94,96.94,11300.0,75.5466,75.5466,75.5155,75.5155,11300.0
2014-11-05 14:45:00,96.94,96.99,96.94,96.98,15200.0,75.5155,75.5544,75.5155,75.5466,15200.0
2014-11-05 14:50:00,96.98,96.98,96.91,96.91,15100.0,75.5466,75.5466,75.4921,75.4921,15100.0
2014-11-05 14:55:00,96.9,97.01,96.89,97.0,13800.0,75.4843,75.57,75.4765,75.5622,13800.0
2014-11-05 15:00:00,97.02,97.1,97.01,97.04,34100.0,75.5778,75.6401,75.57,75.5934,34100.0
2014-11-05 15:05:00,97.05,97.06,96.96,96.97,21100.0,75.6012,75.609,75.5311,75.5389,21100.0
2014-11-05 15:10:00,96.98,97.0,96.91,97.0,22100.0,75.5466,75.5622,75.4921,75.5622,22100.0
2014-11-05 15:15:00,97.01,97.01,96.91,96.94,23200.0,75.57,75.57,75.4921,75.5155,23200.0
2014-11-05 15:20:00,96.92,96.97,96.81,96.83,62400.0,75.4999,75.5389,75.4142,75.4298,62400.0
2014-11-05 15:25:00,96.83,96.9,96.83,96.9,10700.0,75.4298,75.4843,75.4298,75.4843,10700.0
2014-11-05 15:30:00,96.89,96.99,96.88,96.96,21300.0,75.4765,75.5544,75.4687,75.5311,21300.0
2014-11-05 15:35:00,96.96,97.09,96.95,97.09,21800.0,75.5311,75.6323,75.5233,75.6323,21800.0
2014-11-05 15:40:00,97.08,97.21,97.08,97.21,30900.0,75.6245,75.7258,75.6245,75.7258,30900.0
2014-11-05 15:45:00,97.2,97.34,97.11,97.33,60200.0,75.718,75.8271,75.6479,75.8193,60200.0
2014-11-05 15:50:00,97.34,97.44,97.31,97.43,78100.0,75.8271,75.905,75.8037,75.8972,78100.0
2014-11-05 15:55:00,97.43,97.66,97.41,97.65,184800.0,75.8972,76.0764,75.8816,76.0686,184800.0
2014-11-06 09:30:00,99.7,101.46,98.48,100.7,76400.0,77.6655,79.0365,76.7151,78.4445,76400.0
2014-11-06 09:35:00,100.68,100.75,99.74,99.93,337400.0,78.4289,78.4834,77.6967,77.8447,337400.0
2014-11-06 09:40:00,99.93,100.55,99.7,100.33,116900.0,77.8447,78.3276,77.6655,78.1563,116900.0
2014-11-06 09:45:00,100.31,100.5,100.08,100.13,70600.0,78.1407,78.2887,77.9615,78.0005,70600.0
2014-11-06 09:50:00,100.12,100.29,99.98,100.29,71700.0,77.9927,78.1251,77.8836,78.1251,71700.0
2014-11-06 09:55:00,100.3,100.5,100.08,100.48,85100.0,78.1329,78.2887,77.9615,78.2731,85100.0
2014-11-06 10:00:00,100.48,100.6,100.28,100.28,55900.0,78.2731,78.3666,78.1173,78.1173,55900.0
2014-11-06 10:05:00,100.31,100.31,99.88,99.88,62000.0,78.1407,78.1407,77.8057,77.8057,62000.0
2014-11-06 10:10:00,99.89,100.0,99.84,99.95,49900.0,77.8135,77.8992,77.7746,77.8603,49900.0
2014-11-06 10:15:00,99.93,100.0,99.78,99.95,40600.0,77.8447,77.8992,77.7278,77.8603,40600.0
2014-11-06 10:20:00,99.96,100.03,99.9,99.95,45300.0,77.868,77.9226,77.8213,77.8603,45300.0
2014-11-06 10:25:00,99.93,100.01,99.91,99.97,43900.0,77.8447,77.907,77.8291,77.8758,43900.0
2014-11-06 10:30:00,99.96,100.0,99.82,99.95,66200.0,77.868,77.8992,77.759,77.8603,66200.0
2014-11-06 10:35:00,99.94,99.99,99.86,99.93,45400.0,77.8525,77.8914,77.7901,77.8447,45400.0
2014-11-06 10:40:00,99.93,100.0,99.89,99.91,61000.0,77.8447,77.8992,77.8135,77.8291,61000.0
2014-11-06 10:45:00,99.91,99.95,99.66,99.8,73400.0,77.8291,77.8603,77.6343,77.7434,73400.0
2014-11-06 10:50:00,99.82,99.87,99.78,99.78,23700.0,77.759,77.7979,77.7278,77.7278,23700.0
2014-11-06 10:55:00,99.8,99.8,99.5,99.56,32000.0,77.7434,77.7434,77.5097,77.5564,32000.0
2014-11-06 11:00:00,99.56,99.74,99.5,99.74,41800.0,77.5564,77.6967,77.5097,77.6967,41800.0
2014-11-06 11:05:00,99.75,99.75,99.57,99.61,37400.0,77.7045,77.7045,77.5642,77.5954,37400.0
2014-11-06 11:10:00,99.62,99.76,99.57,99.76,38300.0,77.6032,77.7122,77.5642,77.7122,38300.0
2014-11-06 11:15:00,99.76,99.93,99.67,99.87,38700.0,77.7122,77.8447,77.6421,77.7979,38700.0
2014-11-06 11:20:00,99.86,100.03,99.84,100.01,118700.0,77.7901,77.9226,77.7746,77.907,118700.0
2014-11-06 11:25:00,100.02,100.02,99.88,99.92,40200.0,77.9148,77.9148,77.8057,77.8369,40200.0
2014-11-06 11:30:00,99.93,99.93,99.71,99.73,22000.0,77.8447,77.8447,77.6733,77.6889,22000.0
2014-11-06 11:35:00,99.73,99.73,99.6,99.65,55200.0,77.6889,77.6889,77.5876,77.6266,55200.0
2014-11-06 11:40:00,99.65,99.66,99.55,99.66,28200.0,77.6266,77.6343,77.5487,77.6343,28200.0
2014-11-06 11:45:00,99.66,99.81,99.59,99.59,20000.0,77.6343,77.7512,77.5798,77.5798,20000.0
2014-11-06 11:50:00,99.59,99.65,99.5,99.5,21800.0,77.5798,77.6266,77.5097,77.5097,21800.0
2014-11-06 11:55:00,99.5,99.67,99.5,99.65,22400.0,77.5097,77.6421,77.5097,77.6266,22400.0
2014-11-06 12:00:00,99.66,99.66,99.47,99.53,23700.0,77.6343,77.6343,77.4863,77.5331,23700.0
2014-11-06 12:05:00,99.53,99.55,99.43,99.47,11300.0,77.5331,77.5487,77.4552,77.4863,11300.0
2014-11-06 12:10:00,99.45,99.46,99.36,99.45,11500.0,77.4708,77.4785,77.4006,77.4708,11500.0
2014-11-06 12:15:00,99.43,99.59,99.39,99.45,17800.0,77.4552,77.5798,77.424,77.4708,17800.0
2014-11-06 12:20:00,99.44,99.56,99.37,99.56,37000.0,77.463,77.5564,77.4084,77.5564,37000.0
2014-11-06 12:25:00,99.56,99.56,99.36,99.4,23900.0,77.5564,77.5564,77.4006,77.4318,23900.0
2014-11-06 12:30:00,99.4,99.5,99.4,99.5,17200.0,77.4318,77.5097,77.4318,77.5097,17200.0
2014-11-06 12:35:00,99.51,99.53,99.42,99.42,12100.0,77.5175,77.5331,77.4474,77.4474,12100.0
2014-11-06 12:40:00,99.42,99.49,99.38,99.47,17500.0,77.4474,77.5019,77.4162,77.4863,17500.0
2014-11-06 12:45:00,99.48,99.49,99.4,99.43,18100.0,77.4941,77.5019,77.4318,77.4552,18100.0
2014-11-06 12:50:00,99.45,99.45,99.29,99.32,19900.0,77.4708,77.4708,77.3461,77.3695,19900.0
2014-11-06 12:55:00,99.32,99.4,99.28,99.4,14100.0,77.3695,77.4318,77.3383,77.4318,14100.0
2014-11-06 13:00:00,99.4,99.46,99.35,99.45,21800.0,77.4318,77.4785,77.3929,77.4708,21800.0
2014-11-06 13:05:00,99.46,99.46,99.4,99.42,27100.0,77.4785,77.4785,77.4318,77.4474,27100.0
2014-11-06 13:10:00,99.42,99.44,99.39,99.44,23100.0,77.4474,77.463,77.424,77.463,23100.0
2014-11-06 13:15:00,99.44,99.46,99.37,99.37,21700.0,77.463,77.4785,77.4084,77.4084,21700.0
2014-11-06 13:20:00,99.36,99.46,99.34,99.41,20900.0,77.4006,77.4785,77.3851,77.4396,20900.0
2014-11-06 13:25:00,99.42,99.43,99.38,99.41,15100.0,77.4474,77.4552,77.4162,77.4396,15100.0
2014-11-06 13:30:00,99.4,99.41,99.35,99.41,30500.0,77.4318,77.4396,77.3929,77.4396,30500.0
2014-11-06 13:35:00,99.4,99.41,99.29,99.37,18100.0,77.4318,77.4396,77.3461,77.4084,18100.0
2014-11-06 13:40:00,99.38,99.42,99.29,99.33,26600.0,77.4162,77.4474,77.3461,77.3773,26600.0
2014-11-06 13:45:00,99.32,99.34,99.25,99.25,20200.0,77.3695,77.3851,77.315,77.315,20200.0
2014-11-06 13:50:00,99.26,99.38,99.26,99.33,48800.0,77.3227,77.4162,77.3227,77.3773,48800.0
2014-11-06 13:55:00,99.33,99.34,99.28,99.28,12800.0,77.3773,77.3851,77.3383,77.3383,12800.0
2014-11-06 14:00:00,99.28,99.3,99.2,99.29,22000.0,77.3383,77.3539,77.276,77.3461,22000.0
2014-11-06 14:05:00,99.3,99.3,99.11,99.11,13000.0,77.3539,77.3539,77.2059,77.2059,13000.0
2014-11-06 14:10:00,99.1,99.17,99.1,99.12,12700.0,77.1981,77.2526,77.1981,77.2137,12700.0
2014-11-06 14:15:00,99.12,99.12,99.05,99.11,19900.0,77.2137,77.2137,77.1592,77.2059,19900.0
2014-11-06 14:20:00,99.11,99.19,99.11,99.19,13800.0,77.2059,77.2682,77.2059,77.2682,13800.0
2014-11-06 14:25:00,99.18,99.19,99.13,99.15,14800.0,77.2604,77.2682,77.2215,77.2371,14800.0
2014-11-06 14:30:00,99.17,99.19,99.1,99.17,26800.0,77.2526,77.2682,77.1981,77.2526,26800.0
2014-11-06 14:35:00,99.19,99.19,99.1,99.11,16800.0,77.2682,77.2682,77.1981,77.2059,16800.0
2014-11-06 14:40:00,99.1,99.13,99.03,99.11,52600.0,77.1981,77.2215,77.1436,77.2059,52600.0
2014-11-06 14:45:00,99.13,99.16,99.09,99.1,28600.0,77.2215,77.2448,77.1903,77.1981,28600.0
2014-11-06 14:50:00,99.09,99.15,99.05,99.07,18200.0,77.1903,77.2371,77.1592,77.1747,18200.0
2014-11-06 14:55:00,99.06,99.18,99.06,99.16,46000.0,77.1669,77.2604,77.1669,77.2448,46000.0
2014-11-06 15:00:00,99.15,99.23,99.1,99.22,38100.0,77.2371,77.2994,77.1981,77.2916,38100.0
2014-11-06 15:05:00,99.22,99.42,99.2,99.41,55700.0,77.2916,77.4474,77.276,77.4396,55700.0
2014-11-06 15:10:00,99.41,99.52,99.37,99.5,83400.0,77.4396,77.5253,77.4084,77.5097,83400.0
2014-11-06 15:15:00,99.5,99.59,99.43,99.5,74000.0,77.5097,77.5798,77.4552,77.5097,74000.0
2014-11-06 15:20:00,99.51,99.52,99.43,99.5,51200.0,77.5175,77.5253,77.4552,77.5097,51200.0
2014-11-06 15:25:00,99.5,99.53,99.37,99.49,65500.0,77.5097,77.5331,77.4084,77.5019,65500.0
2014-11-06 15:30:00,99.48,99.5,99.25,99.26,71000.0,77.4941,77.5097,77.315,77.3227,71000.0
2014-11-06 15:35:00,99.25,99.32,99.19,99.2,45600.0,77.315,77.3695,77.2682,77.276,45600.0
2014-11-06 15:40:00,99.21,99.27,99.18,99.23,47200.0,77.2838,77.3305,77.2604,77.2994,47200.0
2014-11-06 15:45:00,99.24,99.28,99.23,99.25,76500.0,77.3072,77.3383,77.2994,77.315,76500.0
2014-11-06 15:50:00,99.26,99.26,99.17,99.2,86500.0,77.3227,77.3227,77.2526,77.276,86500.0
2014-11-06 15:55:00,99.21,99.56,99.2,99.55,263900.0,77.2838,77.5564,77.276,77.5487,263900.0
2014-11-07 09:30:00,99.82,99.82,99.0,99.0,52200.0,77.759,77.759,77.1202,77.1202,52200.0
2014-11-07 09:35:00,99.05,99.1,98.94,99.01,20000.0,77.1592,77.1981,77.0735,77.128,20000.0
2014-11-07 09:40:00,98.96,99.01,98.71,98.98,24100.0,77.089,77.128,76.8943,77.1046,24100.0
2014-11-07 09:45:00,98.98,99.17,98.94,99.1,12400.0,77.1046,77.2526,77.0735,77.1981,12400.0
2014-11-07 09:50:00,99.07,99.1,98.82,98.94,12000.0,77.1747,77.1981,76.98,77.0735,12000.0
2014-11-07 09:55:00,98.92,99.31,98.91,99.31,22800.0,77.0579,77.3617,77.0501,77.3617,22800.0
2014-11-07 10:00:00,99.31,99.31,99.17,99.24,51000.0,77.3617,77.3617,77.2526,77.3072,51000.0
2014-11-07 10:05:00,99.24,99.52,99.24,99.52,37500.0,77.3072,77.5253,77.3072,77.5253,37500.0
2014-11-07 10:10:00,99.5,99.5,99.31,99.31,44200.0,77.5097,77.5097,77.3617,77.3617,44200.0
2014-11-07 10:15:00,99.33,99.37,99.27,99.34,36100.0,77.3773,77.4084,77.3305,77.3851,36100.0
2014-11-07 10:20:00,99.32,99.34,99.12,99.13,21200.0,77.3695,77.3851,77.2137,77.2215,21200.0
2014-11-07 10:25:00,99.13,99.2,99.06,99.2,17200.0,77.2215,77.276,77.1669,77.276,17200.0
2014-11-07 10:30:00,99.18,99.32,99.1,99.26,26000.0,77.2604,77.3695,77.1981,77.3227,26000.0
2014-11-07 10:35:00,99.27,99.33,99.2,99.28,29500.0,77.3305,77.3773,77.276,77.3383,29500.0
2014-11-07 10:40:00,99.28,99.28,99.19,99.25,17500.0,77.3383,77.3383,77.2682,77.315,17500.0
2014-11-07 10:45:00,99.26,99.39,99.25,99.39,14800.0,77.3227,77.424,77.315,77.424,14800.0
2014-11-07 10:50:00,99.39,99.55,99.39,99.54,21500.0,77.424,77.5487,77.424,77.5409,21500.0
2014-11-07 10:55:00,99.55,99.79,99.55,99.79,46000.0,77.5487,77.7356,77.5487,77.7356,46000.0
2014-11-07 11:00:00,99.79,99.84,99.76,99.77,44400.0,77.7356,77.7746,77.7122,77.72,44400.0
2014-11-07 11:05:00,99.78,99.79,99.73,99.76,32700.0,77.7278,77.7356,77.6889,77.7122,32700.0
2014-11-07 11:10:00,99.76,99.96,99.75,99.88,48300.0,77.7122,77.868,77.7045,77.8057,48300.0
2014-11-07 11:15:00,99.87,100.0,99.86,100.0,27300.0,77.7979,77.8992,77.7901,77.8992,27300.0
2014-11-07 11:20:00,100.0,100.07,99.95,100.04,40000.0,77.8992,77.9537,77.8603,77.9304,40000.0
2014-11-07 11:25:00,100.05,100.13,100.02,100.05,38400.0,77.9382,78.0005,77.9148,77.9382,38400.0
2014-11-07 11:30:00,100.06,100.1,99.93,99.97,30000.0,77.9459,77.9771,77.8447,77.8758,30000.0
2014-11-07 11:35:00,99.96,99.96,99.82,99.91,15800.0,77.868,77.868,77.759,77.8291,15800.0
2014-11-07 11:40:00,99.9,99.92,99.79,99.83,28500.0,77.8213,77.8369,77.7356,77.7668,28500.0
2014-11-07 11:45:00,99.8,99.82,99.71,99.71,19800.0,77.7434,77.759,77.6733,77.6733,19800.0
2014-11-07 11:50:00,99.71,99.79,99.68,99.78,18600.0,77.6733,77.7356,77.6499,77.7278,18600.0
2014-11-07 11:55:00,99.78,99.86,99.76,99.76,25800.0,77.7278,77.7901,77.7122,77.7122,25800.0
2014-11-07 12:00:00,99.75,99.75,99.66,99.71,52900.0,77.7045,77.7045,77.6343,77.6733,52900.0
2014-11-07 12:05:00,99.71,99.8,99.7,99.77,12900.0,77.6733,77.7434,77.6655,77.72,12900.0
2014-11-07 12:10:00,99.78,99.86,99.77,99.78,28700.0,77.7278,77.7901,77.72,77.7278,28700.0
2014-11-07 12:15:00,99.75,99.76,99.67,99.73,13700.0,77.7045,77.7122,77.6421,77.6889,13700.0
2014-11-07 12:20:00,99.73,99.87,99.73,99.87,14200.0,77.6889,77.7979,77.6889,77.7979,14200.0
2014-11-07 12:25:00,99.86,99.86,99.77,99.82,15700.0,77.7901,77.7901,77.72,77.759,15700.0
2014-11-07 12:30:00,99.81,99.84,99.74,99.82,14600.0,77.7512,77.7746,77.6967,77.759,14600.0
2014-11-07 12:35:00,99.82,99.84,99.77,99.79,13700.0,77.759,77.7746,77.72,77.7356,13700.0
2014-11-07 12:40:00,99.79,99.86,99.77,99.85,15200.0,77.7356,77.7901,77.72,77.7824,15200.0
2014-11-07 12:45:00,99.85,99.89,99.73,99.75,16300.0,77.7824,77.8135,77.6889,77.7045,16300.0
2014-11-07 12:50:00,99.74,99.74,99.65,99.67,12100.0,77.6967,77.6967,77.6266,77.6421,12100.0
2014-11-07 12:55:00,99.68,99.8,99.68,99.74,14000.0,77.6499,77.7434,77.6499,77.6967,14000.0
2014-11-07 13:00:00,99.74,99.83,99.72,99.82,17000.0,77.6967,77.7668,77.6811,77.759,17000.0
2014-11-07 13:05:00,99.81,99.85,99.77,99.79,11500.0,77.7512,77.7824,77.72,77.7356,11500.0
2014-11-07 13:10:00,99.78,99.85,99.78,99.85,15400.0,77.7278,77.7824,77.7278,77.7824,15400.0
2014-11-07 13:15:00,99.86,99.87,99.8,99.85,25200.0,77.7901,77.7979,77.7434,77.7824,25200.0
2014-11-07 13:20:00,99.83,99.9,99.82,99.86,9700.0,77.7668,77.8213,77.759,77.7901,9700.0
2014-11-07 13:25:00,99.89,99.89,99.79,99.82,13100.0,77.8135,77.8135,77.7356,77.759,13100.0
2014-11-07 13:30:00,99.82,99.84,99.74,99.82,12800.0,77.759,77.7746,77.6967,77.759,12800.0
2014-11-07 13:35:00,99.82,99.82,99.74,99.76,7800.0,77.759,77.759,77.6967,77.7122,7800.0
2014-11-07 13:40:00,99.77,99.79,99.75,99.78,14100.0,77.72,77.7356,77.7045,77.7278,14100.0
2014-11-07 13:45:00,99.79,99.79,99.73,99.73,9100.0,77.7356,77.7356,77.6889,77.6889,9100.0
2014-11-07 13:50:00,99.73,99.77,99.69,99.77,15100.0,77.6889,77.72,77.6577,77.72,15100.0
2014-11-07 13:55:00,99.77,99.79,99.7,99.71,17000.0,77.72,77.7356,77.6655,77.6733,17000.0
2014-11-07 14:00:00,99.71,99.71,99.62,99.62,10000.0,77.6733,77.6733,77.6032,77.6032,10000.0
2014-11-07 14:05:00,99.62,99.65,99.53,99.53,13500.0,77.6032,77.6266,77.5331,77.5331,13500.0
2014-11-07 14:10:00,99.52,99.68,99.48,99.65,17900.0,77.5253,77.6499,77.4941,77.6266,17900.0
2014-11-07 14:15:00,99.65,99.7,99.65,99.68,8600.0,77.6266,77.6655,77.6266,77.6499,8600.0
2014-11-07 14:20:00,99.67,99.67,99.61,99.61,8200.0,77.6421,77.6421,77.5954,77.5954,8200.0
2014-11-07 14:25:00,99.61,99.65,99.53,99.54,10600.0,77.5954,77.6266,77.5331,77.5409,10600.0
2014-11-07 14:30:00,99.53,99.58,99.53,99.57,9100.0,77.5331,77.572,77.5331,77.5642,9100.0
2014-11-07 14:35:00,99.56,99.61,99.52,99.6,11100.0,77.5564,77.5954,77.5253,77.5876,11100.0
2014-11-07 14:40:00,99.61,99.65,99.61,99.64,8000.0,77.5954,77.6266,77.5954,77.6188,8000.0
2014-11-07 14:45:00,99.64,99.64,99.57,99.58,10100.0,77.6188,77.6188,77.5642,77.572,10100.0
2014-11-07 14:50:00,99.57,99.57,99.43,99.45,27100.0,77.5642,77.5642,77.4552,77.4708,27100.0
2014-11-07 14:55:00,99.48,99.52,99.43,99.44,18500.0,77.4941,77.5253,77.4552,77.463,18500.0
2014-11-07 15:00:00,99.43,99.53,99.4,99.47,22100.0,77.4552,77.5331,77.4318,77.4863,22100.0
2014-11-07 15:05:00,99.46,99.52,99.36,99.36,15200.0,77.4785,77.5253,77.4006,77.4006,15200.0
2014-11-07 15:10:00,99.36,99.39,99.33,99.34,13400.0,77.4006,77.424,77.3773,77.3851,13400.0
2014-11-07 15:15:00,99.33,99.34,99.23,99.23,18200.0,77.3773,77.3851,77.2994,77.2994,18200.0
2014-11-07 15:20:00,99.25,99.3,99.19,99.29,14500.0,77.315,77.3539,77.2682,77.3461,14500.0
2014-11-07 15:25:00,99.29,99.32,99.21,99.21,14600.0,77.3461,77.3695,77.2838,77.2838,14600.0
2014-11-07 15:30:00,99.23,99.25,99.12,99.2,18200.0,77.2994,77.315,77.2137,77.276,18200.0
2014-11-07 15:35:00,99.2,99.28,99.2,99.26,20200.0,77.276,77.3383,77.276,77.3227,20200.0
2014-11-07 15:40:00,99.26,99.3,99.21,99.26,25200.0,77.3227,77.3539,77.2838,77.3227,25200.0
2014-11-07 15:45:00,99.28,99.37,99.27,99.3,38700.0,77.3383,77.4084,77.3305,77.3539,38700.0
2014-11-07 15:50:00,99.31,99.36,99.24,99.26,47800.0,77.3617,77.4006,77.3072,77.3227,47800.0
2014-11-07 15:55:00,99.27,99.5,99.27,99.46,131600.0,77.3305,77.5097,77.3305,77.4785,131600.0
2014-11-10 09:30:00,98.81,99.13,98.75,98.76,64300.0,76.9722,77.2215,76.9255,76.9333,64300.0
2014-11-10 09:35:00,98.92,98.92,98.61,98.86,31600.0,77.0579,77.0579,76.8164,77.0111,31600.0
2014-11-10 09:40:00,98.84,98.85,98.67,98.81,40700.0,76.9956,77.0034,76.8631,76.9722,40700.0
2014-11-10 09:45:00,98.76,98.9,98.76,98.81,33900.0,76.9333,77.0423,76.9333,76.9722,33900.0
2014-11-10 09:50:00,98.84,98.9,98.77,98.88,43500.0,76.9956,77.0423,76.941,77.0267,43500.0
2014-11-10 09:55:00,98.88,99.0,98.79,99.0,30700.0,77.0267,77.1202,76.9566,77.1202,30700.0
2014-11-10 10:00:00,98.96,99.07,98.88,98.98,31100.0,77.089,77.1747,77.0267,77.1046,31100.0
2014-11-10 10:05:00,99.03,99.15,98.94,98.95,28300.0,77.1436,77.2371,77.0735,77.0813,28300.0
2014-11-10 10:10:00,98.95,98.95,98.85,98.88,38700.0,77.0813,77.0813,77.0034,77.0267,38700.0
2014-11-10 10:15:00,98.87,98.91,98.84,98.89,22200.0,77.0189,77.0501,76.9956,77.0345,22200.0
2014-11-10 10:20:00,98.87,98.97,98.77,98.85,55100.0,77.0189,77.0968,76.941,77.0034,55100.0
2014-11-10 10:25:00,98.85,98.89,98.76,98.89,15300.0,77.0034,77.0345,76.9333,77.0345,15300.0
2014-11-10 10:30:00,98.87,98.92,98.85,98.88,34700.0,77.0189,77.0579,77.0034,77.0267,34700.0
2014-11-10 10:35:00,98.88,98.9,98.74,98.76,16600.0,77.0267,77.0423,76.9177,76.9333,16600.0
2014-11-10 10:40:00,98.78,98.82,98.78,98.82,11800.0,76.9488,76.98,76.9488,76.98,11800.0
2014-11-10 10:45:00,98.82,98.83,98.74,98.8,30000.0,76.98,76.9878,76.9177,76.9644,30000.0
2014-11-10 10:50:00,98.8,98.88,98.78,98.88,12300.0,76.9644,77.0267,76.9488,77.0267,12300.0
2014-11-10 10:55:00,98.9,98.93,98.87,98.9,15900.0,77.0423,77.0657,77.0189,77.0423,15900.0
2014-11-10 11:00:00,98.9,98.97,98.88,98.92,15200.0,77.0423,77.0968,77.0267,77.0579,15200.0
2014-11-10 11:05:00,98.89,98.91,98.86,98.86,14500.0,77.0345,77.0501,77.0111,77.0111,14500.0
2014-11-10 11:10:00,98.89,98.94,98.87,98.88,23700.0,77.0345,77.0735,77.0189,77.0267,23700.0
2014-11-10 11:15:00,98.89,98.91,98.86,98.88,11000.0,77.0345,77.0501,77.0111,77.0267,11000.0
2014-11-10 11:20:00,98.88,98.92,98.8,98.84,32800.0,77.0267,77.0579,76.9644,76.9956,32800.0
2014-11-10 11:25:00,98.85,98.89,98.84,98.86,7200.0,77.0034,77.0345,76.9956,77.0111,7200.0
2014-11-10 11:30:00,98.86,98.95,98.86,98.95,7900.0,77.0111,77.0813,77.0111,77.0813,7900.0
2014-11-10 11:35:00,98.94,99.0,98.92,98.99,9200.0,77.0735,77.1202,77.0579,77.1124,9200.0
2014-11-10 11:40:00,98.99,99.01,98.96,98.99,24800.0,77.1124,77.128,77.089,77.1124,24800.0
2014-11-10 11:45:00,98.98,99.0,98.96,99.0,6800.0,77.1046,77.1202,77.089,77.1202,6800.0
2014-11-10 11:50:00,98.99,98.99,98.94,98.95,5900.0,77.1124,77.1124,77.0735,77.0813,5900.0
2014-11-10 11:55:00,98.94,98.95,98.89,98.93,6900.0,77.0735,77.0813,77.0345,77.0657,6900.0
2014-11-10 12:00:00,98.92,98.92,98.88,98.9,6200.0,77.0579,77.0579,77.0267,77.0423,6200.0
2014-11-10 12:05:00,98.91,99.0,98.91,98.98,14300.0,77.0501,77.1202,77.0501,77.1046,14300.0
2014-11-10 12:10:00,98.98,98.99,98.96,98.98,8900.0,77.1046,77.1124,77.089,77.1046,8900.0
2014-11-10 12:15:00,98.98,98.98,98.9,98.92,17100.0,77.1046,77.1046,77.0423,77.0579,17100.0
2014-11-10 12:20:00,98.93,98.94,98.91,98.92,10700.0,77.0657,77.0735,77.0501,77.0579,10700.0
2014-11-10 12:25:00,98.92,98.99,98.92,98.99,5500.0,77.0579,77.1124,77.0579,77.1124,5500.0
2014-11-10 12:30:00,98.98,98.98,98.91,98.96,14600.0,77.1046,77.1046,77.0501,77.089,14600.0
2014-11-10 12:35:00,98.95,99.04,98.94,98.99,26000.0,77.0813,77.1514,77.0735,77.1124,26000.0
2014-11-10 12:40:00,99.0,99.03,98.99,99.01,8700.0,77.1202,77.1436,77.1124,77.128,8700.0
2014-11-10 12:45:00,99.0,99.01,98.99,98.99,10800.0,77.1202,77.128,77.1124,77.1124,10800.0
2014-11-10 12:50:00,98.99,99.0,98.95,98.97,6500.0,77.1124,77.1202,77.0813,77.0968,6500.0
2014-11-10 12:55:00,98.97,98.97,98.94,98.97,8500.0,77.0968,77.0968,77.0735,77.0968,8500.0
2014-11-10 13:00:00,98.97,98.97,98.94,98.95,7400.0,77.0968,77.0968,77.0735,77.0813,7400.0
2014-11-10 13:05:00,98.95,98.97,98.94,98.97,9300.0,77.0813,77.0968,77.0735,77.0968,9300.0
2014-11-10 13:10:00,98.97,99.0,98.95,98.98,7200.0,77.0968,77.1202,77.0813,77.1046,7200.0
2014-11-10 13:15:00,98.96,99.0,98.95,98.96,30100.0,77.089,77.1202,77.0813,77.089,30100.0
2014-11-10 13:20:00,98.95,98.95,98.9,98.9,8400.0,77.0813,77.0813,77.0423,77.0423,8400.0
2014-11-10 13:25:00,98.9,98.9,98.81,98.83,10300.0,77.0423,77.0423,76.9722,76.9878,10300.0
2014-11-10 13:30:00,98.84,98.87,98.76,98.77,18500.0,76.9956,77.0189,76.9333,76.941,18500.0
2014-11-10 13:35:00,98.78,98.78,98.73,98.74,19000.0,76.9488,76.9488,76.9099,76.9177,19000.0
2014-11-10 13:40:00,98.75,98.78,98.74,98.75,8100.0,76.9255,76.9488,76.9177,76.9255,8100.0
2014-11-10 13:45:00,98.74,98.77,98.72,98.72,10700.0,76.9177,76.941,76.9021,76.9021,10700.0
2014-11-10 13:50:00,98.72,98.91,98.72,98.89,25900.0,76.9021,77.0501,76.9021,77.0345,25900.0
2014-11-10 13:55:00,98.89,98.92,98.88,98.92,9000.0,77.0345,77.0579,77.0267,77.0579,9000.0
2014-11-10 14:00:00,98.91,98.94,98.89,98.89,24600.0,77.0501,77.0735,77.0345,77.0345,24600.0
2014-11-10 14:05:00,98.88,98.99,98.88,98.99,21400.0,77.0267,77.1124,77.0267,77.1124,21400.0
2014-11-10 14:10:00,98.99,99.0,98.97,99.0,18900.0,77.1124,77.1202,77.0968,77.1202,18900.0
2014-11-10 14:15:00,99.0,99.07,98.99,99.07,18500.0,77.1202,77.1747,77.1124,77.1747,18500.0
2014-11-10 14:20:00,99.08,99.22,99.08,99.19,13200.0,77.1825,77.2916,77.1825,77.2682,13200.0
2014-11-10 14:25:00,99.19,99.29,99.19,99.2,20600.0,77.2682,77.3461,77.2682,77.276,20600.0
2014-11-10 14:30:00,99.21,99.28,99.2,99.26,10500.0,77.2838,77.3383,77.276,77.3227,10500.0
2014-11-10 14:35:00,99.25,99.26,99.23,99.25,14400.0,77.315,77.3227,77.2994,77.315,14400.0
2014-11-10 14:40:00,99.26,99.34,99.25,99.31,18500.0,77.3227,77.3851,77.315,77.3617,18500.0
2014-11-10 14:45:00,99.28,99.33,99.28,99.32,14000.0,77.3383,77.3773,77.3383,77.3695,14000.0
2014-11-10 14:50:00,99.32,99.43,99.3,99.43,14400.0,77.3695,77.4552,77.3539,77.4552,14400.0
2014-11-10 14:55:00,99.43,99.48,99.39,99.48,16700.0,77.4552,77.4941,77.424,77.4941,16700.0
2014-11-10 15:00:00,99.47,99.47,99.35,99.37,21600.0,77.4863,77.4863,77.3929,77.4084,21600.0
2014-11-10 15:05:00,99.37,99.41,99.31,99.31,14600.0,77.4084,77.4396,77.3617,77.3617,14600.0
2014-11-10 15:10:00,99.32,99.36,99.31,99.36,13000.0,77.3695,77.4006,77.3617,77.4006,13000.0
2014-11-10 15:15:00,99.37,99.4,99.3,99.32,17400.0,77.4084,77.4318,77.3539,77.3695,17400.0
2014-11-10 15:20:00,99.31,99.34,99.27,99.34,58000.0,77.3617,77.3851,77.3305,77.3851,58000.0
2014-11-10 15:25:00,99.34,99.35,99.31,99.31,13100.0,77.3851,77.3929,77.3617,77.3617,13100.0
2014-11-10 15:30:00,99.31,99.31,99.24,99.24,15700.0,77.3617,77.3617,77.3072,77.3072,15700.0
2014-11-10 15:35:00,99.25,99.32,99.25,99.27,16400.0,77.315,77.3695,77.315,77.3305,16400.0
2014-11-10 15:40:00,99.27,99.38,99.25,99.34,25400.0,77.3305,77.4162,77.315,77.3851,25400.0
2014-11-10 15:45:00,99.32,99.39,99.31,99.37,29900.0,77.3695,77.424,77.3617,77.4084,29900.0
2014-11-10 15:50:00,99.36,99.38,99.28,99.3,43000.0,77.4006,77.4162,77.3383,77.3539,43000.0
2014-11-10 15:55:00,99.29,99.33,99.23,99.33,72800.0,77.3461,77.3773,77.2994,77.3773,72800.0
2014-11-11 09:30:00,99.77,99.77,99.03,99.05,32800.0,77.72,77.72,77.1436,77.1592,32800.0
2014-11-11 09:35:00,99.05,99.13,98.95,99.13,8300.0,77.1592,77.2215,77.0813,77.2215,8300.0
2014-11-11 09:40:00,99.13,99.17,98.92,98.92,7400.0,77.2215,77.2526,77.0579,77.0579,7400.0
2014-11-11 09:45:00,98.93,99.07,98.92,99.07,8600.0,77.0657,77.1747,77.0579,77.1747,8600.0
2014-11-11 09:50:00,99.03,99.07,98.99,99.05,9800.0,77.1436,77.1747,77.1124,77.1592,9800.0
2014-11-11 09:55:00,99.05,99.07,98.9,98.94,16200.0,77.1592,77.1747,77.0423,77.0735,16200.0
2014-11-11 10:00:00,98.94,98.98,98.88,98.96,10100.0,77.0735,77.1046,77.0267,77.089,10100.0
2014-11-11 10:05:00,99.01,99.02,98.89,98.92,14900.0,77.128,77.1358,77.0345,77.0579,14900.0
2014-11-11 10:10:00,98.89,98.93,98.76,98.85,21400.0,77.0345,77.0657,76.9333,77.0034,21400.0
2014-11-11 10:15:00,98.85,98.85,98.73,98.85,13100.0,77.0034,77.0034,76.9099,77.0034,13100.0
2014-11-11 10:20:00,98.87,99.12,98.87,99.12,20500.0,77.0189,77.2137,77.0189,77.2137,20500.0
2014-11-11 10:25:00,99.1,99.13,99.01,99.02,22500.0,77.1981,77.2215,77.128,77.1358,22500.0
2014-11-11 10:30:00,99.04,99.12,98.97,99.02,33600.0,77.1514,77.2137,77.0968,77.1358,33600.0
2014-11-11 10:35:00,99.03,99.07,99.01,99.04,17100.0,77.1436,77.1747,77.128,77.1514,17100.0
2014-11-11 10:40:00,99.06,99.17,99.04,99.17,29800.0,77.1669,77.2526,77.1514,77.2526,29800.0
2014-11-11 10:45:00,99.15,99.15,99.05,99.05,2800.0,77.2371,77.2371,77.1592,77.1592,2800.0
2014-11-11 10:50:00,99.07,99.11,99.03,99.11,7400.0,77.1747,77.2059,77.1436,77.2059,7400.0
2014-11-11 10:55:00,99.11,99.12,99.04,99.08,10000.0,77.2059,77.2137,77.1514,77.1825,10000.0
2014-11-11 11:00:00,99.06,99.13,99.05,99.06,9600.0,77.1669,77.2215,77.1592,77.1669,9600.0
2014-11-11 11:05:00,99.05,99.16,99.03,99.15,6500.0,77.1592,77.2448,77.1436,77.2371,6500.0
2014-11-11 11:10:00,99.14,99.25,99.14,99.25,9500.0,77.2293,77.315,77.2293,77.315,9500.0
2014-11-11 11:15:00,99.23,99.31,99.21,99.26,3400.0,77.2994,77.3617,77.2838,77.3227,3400.0
2014-11-11 11:20:00,99.26,99.27,99.21,99.21,7100.0,77.3227,77.3305,77.2838,77.2838,7100.0
2014-11-11 11:25:00,99.22,99.24,99.18,99.21,9300.0,77.2916,77.3072,77.2604,77.2838,9300.0
2014-11-11 11:30:00,99.19,99.22,99.16,99.2,6800.0,77.2682,77.2916,77.2448,77.276,6800.0
2014-11-11 11:35:00,99.18,99.2,99.11,99.12,5700.0,77.2604,77.276,77.2059,77.2137,5700.0
2014-11-11 11:40:00,99.13,99.14,99.07,99.08,20200.0,77.2215,77.2293,77.1747,77.1825,20200.0
2014-11-11 11:45:00,99.09,99.12,99.07,99.12,13700.0,77.1903,77.2137,77.1747,77.2137,13700.0
2014-11-11 11:50:00,99.1,99.14,99.07,99.09,4700.0,77.1981,77.2293,77.1747,77.1903,4700.0
2014-11-11 11:55:00,99.07,99.11,99.05,99.05,6300.0,77.1747,77.2059,77.1592,77.1592,6300.0
2014-11-11 12:00:00,99.05,99.19,99.05,99.17,17600.0,77.1592,77.2682,77.1592,77.2526,17600.0
2014-11-11 12:05:00,99.18,99.18,99.07,99.12,5600.0,77.2604,77.2604,77.1747,77.2137,5600.0
2014-11-11 12:10:00,99.11,99.13,99.03,99.13,4100.0,77.2059,77.2215,77.1436,77.2215,4100.0
2014-11-11 12:15:00,99.14,99.22,99.14,99.22,6300.0,77.2293,77.2916,77.2293,77.2916,6300.0
2014-11-11 12:20:00,99.21,99.21,99.12,99.16,2400.0,77.2838,77.2838,77.2137,77.2448,2400.0
2014-11-11 12:25:00,99.16,99.16,99.06,99.06,5800.0,77.2448,77.2448,77.1669,77.1669,5800.0
2014-11-11 12:30:00,99.07,99.14,99.06,99.13,4600.0,77.1747,77.2293,77.1669,77.2215,4600.0
2014-11-11 12:35:00,99.16,99.16,99.07,99.14,2400.0,77.2448,77.2448,77.1747,77.2293,2400.0
2014-11-11 12:40:00,99.16,99.17,99.09,99.13,10900.0,77.2448,77.2526,77.1903,77.2215,10900.0
2014-11-11 12:45:00,99.14,99.16,99.11,99.14,12100.0,77.2293,77.2448,77.2059,77.2293,12100.0
2014-11-11 12:50:00,99.14,99.14,99.11,99.12,8800.0,77.2293,77.2293,77.2059,77.2137,8800.0
2014-11-11 12:55:00,99.13,99.16,99.11,99.14,7100.0,77.2215,77.2448,77.2059,77.2293,7100.0
2014-11-11 13:00:00,99.14,99.18,99.12,99.12,23000.0,77.2293,77.2604,77.2137,77.2137,23000.0
2014-11-11 13:05:00,99.11,99.15,99.09,99.13,14000.0,77.2059,77.2371,77.1903,77.2215,14000.0
2014-11-11 13:10:00,99.14,99.14,99.07,99.09,5200.0,77.2293,77.2293,77.1747,77.1903,5200.0
2014-11-11 13:15:00,99.05,99.06,98.99,99.06,15100.0,77.1592,77.1669,77.1124,77.1669,15100.0
2014-11-11 13:20:00,99.06,99.19,99.01,99.08,20700.0,77.1669,77.2682,77.128,77.1825,20700.0
2014-11-11 13:25:00,99.1,99.12,99.08,99.1,5500.0,77.1981,77.2137,77.1825,77.1981,5500.0
2014-11-11 13:30:00,99.08,99.13,99.06,99.11,5500.0,77.1825,77.2215,77.1669,77.2059,5500.0
2014-11-11 13:35:00,99.11,99.12,99.05,99.08,18500.0,77.2059,77.2137,77.1592,77.1825,18500.0
2014-11-11 13:40:00,99.08,99.18,99.07,99.18,17900.0,77.1825,77.2604,77.1747,77.2604,17900.0
2014-11-11 13:45:00,99.15,99.19,99.11,99.18,21700.0,77.2371,77.2682,77.2059,77.2604,21700.0
2014-11-11 13:50:00,99.19,99.33,99.18,99.3,26500.0,77.2682,77.3773,77.2604,77.3539,26500.0
2014-11-11 13:55:00,99.3,99.36,99.3,99.36,6900.0,77.3539,77.4006,77.3539,77.4006,6900.0
2014-11-11 14:00:00,99.37,99.37,99.32,99.36,13200.0,77.4084,77.4084,77.3695,77.4006,13200.0
2014-11-11 14:05:00,99.34,99.4,99.33,99.38,17100.0,77.3851,77.4318,77.3773,77.4162,17100.0
2014-11-11 14:10:00,99.37,99.39,99.35,99.37,6700.0,77.4084,77.424,77.3929,77.4084,6700.0
2014-11-11 14:15:00,99.36,99.4,99.36,99.39,17400.0,77.4006,77.4318,77.4006,77.424,17400.0
2014-11-11 14:20:00,99.39,99.42,99.37,99.4,13900.0,77.424,77.4474,77.4084,77.4318,13900.0
2014-11-11 14:25:00,99.41,99.45,99.4,99.45,7400.0,77.4396,77.4708,77.4318,77.4708,7400.0
2014-11-11 14:30:00,99.44,99.48,99.39,99.4,14500.0,77.463,77.4941,77.424,77.4318,14500.0
2014-11-11 14:35:00,99.41,99.42,99.36,99.4,19200.0,77.4396,77.4474,77.4006,77.4318,19200.0
2014-11-11 14:40:00,99.39,99.45,99.38,99.43,29100.0,77.424,77.4708,77.4162,77.4552,29100.0
2014-11-11 14:45:00,99.43,99.49,99.41,99.48,21400.0,77.4552,77.5019,77.4396,77.4941,21400.0
2014-11-11 14:50:00,99.48,99.53,99.48,99.49,47700.0,77.4941,77.5331,77.4941,77.5019,47700.0
2014-11-11 14:55:00,99.5,99.53,99.47,99.52,17800.0,77.5097,77.5331,77.4863,77.5253,17800.0
2014-11-11 15:00:00,99.52,99.53,99.48,99.51,41700.0,77.5253,77.5331,77.4941,77.5175,41700.0
2014-11-11 15:05:00,99.51,99.51,99.48,99.5,14500.0,77.5175,77.5175,77.4941,77.5097,14500.0
2014-11-11 15:10:00,99.5,99.52,99.48,99.51,11000.0,77.5097,77.5253,77.4941,77.5175,11000.0
2014-11-11 15:15:00,99.52,99.53,99.5,99.52,12800.0,77.5253,77.5331,77.5097,77.5253,12800.0
2014-11-11 15:20:00,99.51,99.52,99.48,99.48,15400.0,77.5175,77.5253,77.4941,77.4941,15400.0
2014-11-11 15:25:00,99.48,99.52,99.48,99.52,27300.0,77.4941,77.5253,77.4941,77.5253,27300.0
2014-11-11 15:30:00,99.51,99.53,99.51,99.52,55800.0,77.5175,77.5331,77.5175,77.5253,55800.0
2014-11-11 15:35:00,99.52,99.66,99.51,99.66,35500.0,77.5253,77.6343,77.5175,77.6343,35500.0
2014-11-11 15:40:00,99.66,99.68,99.55,99.55,27200.0,77.6343,77.6499,77.5487,77.5487,27200.0
2014-11-11 15:45:00,99.56,99.58,99.46,99.51,47300.0,77.5564,77.572,77.4785,77.5175,47300.0
2014-11-11 15:50:00,99.51,99.56,99.47,99.49,31600.0,77.5175,77.5564,77.4863,77.5019,31600.0
2014-11-11 15:55:00,99.48,99.5,99.42,99.48,42100.0,77.4941,77.5097,77.4474,77.4941,42100.0
2014-11-12 09:30:00,99.46,99.49,99.1,99.21,27800.0,77.4785,77.5019,77.1981,77.2838,27800.0
2014-11-12 09:35:00,99.13,99.44,99.13,99.34,14700.0,77.2215,77.463,77.2215,77.3851,14700.0
2014-11-12 09:40:00,99.36,99.63,99.32,99.44,14500.0,77.4006,77.611,77.3695,77.463,14500.0
2014-11-12 09:45:00,99.42,99.56,99.32,99.52,13800.0,77.4474,77.5564,77.3695,77.5253,13800.0
2014-11-12 09:50:00,99.51,99.6,99.39,99.39,8200.0,77.5175,77.5876,77.424,77.424,8200.0
2014-11-12 09:55:00,99.38,99.41,99.24,99.24,13600.0,77.4162,77.4396,77.3072,77.3072,13600.0
2014-11-12 10:00:00,99.18,99.37,99.14,99.26,33400.0,77.2604,77.4084,77.2293,77.3227,33400.0
2014-11-12 10:05:00,99.24,99.32,99.18,99.3,9100.0,77.3072,77.3695,77.2604,77.3539,9100.0
2014-11-12 10:10:00,99.3,99.3,99.15,99.18,13700.0,77.3539,77.3539,77.2371,77.2604,13700.0
2014-11-12 10:15:00,99.16,99.21,99.12,99.19,15300.0,77.2448,77.2838,77.2137,77.2682,15300.0
2014-11-12 10:20:00,99.19,99.2,98.91,99.16,17000.0,77.2682,77.276,77.0501,77.2448,17000.0
2014-11-12 10:25:00,99.13,99.29,99.11,99.26,15600.0,77.2215,77.3461,77.2059,77.3227,15600.0
2014-11-12 10:30:00,99.25,99.28,99.23,99.26,15600.0,77.315,77.3383,77.2994,77.3227,15600.0
2014-11-12 10:35:00,99.24,99.38,99.23,99.27,15000.0,77.3072,77.4162,77.2994,77.3305,15000.0
2014-11-12 10:40:00,99.26,99.3,99.24,99.3,8900.0,77.3227,77.3539,77.3072,77.3539,8900.0
2014-11-12 10:45:00,99.29,99.48,99.25,99.47,17700.0,77.3461,77.4941,77.315,77.4863,17700.0
2014-11-12 10:50:00,99.45,99.47,99.3,99.32,10800.0,77.4708,77.4863,77.3539,77.3695,10800.0
2014-11-12 10:55:00,99.32,99.4,99.29,99.36,6500.0,77.3695,77.4318,77.3461,77.4006,6500.0
2014-11-12 11:00:00,99.36,99.36,99.26,99.26,16700.0,77.4006,77.4006,77.3227,77.3227,16700.0
2014-11-12 11:05:00,99.24,99.26,99.15,99.15,16900.0,77.3072,77.3227,77.2371,77.2371,16900.0
2014-11-12 11:10:00,99.15,99.26,99.14,99.25,26200.0,77.2371,77.3227,77.2293,77.315,26200.0
2014-11-12 11:15:00,99.26,99.36,99.15,99.15,19500.0,77.3227,77.4006,77.2371,77.2371,19500.0
2014-11-12 11:20:00,99.13,99.2,99.11,99.12,11700.0,77.2215,77.276,77.2059,77.2137,11700.0
2014-11-12 11:25:00,99.11,99.27,99.11,99.27,45200.0,77.2059,77.3305,77.2059,77.3305,45200.0
2014-11-12 11:30:00,99.26,99.34,99.26,99.34,10200.0,77.3227,77.3851,77.3227,77.3851,10200.0
2014-11-12 11:35:00,99.36,99.49,99.36,99.45,16300.0,77.4006,77.5019,77.4006,77.4708,16300.0
2014-11-12 11:40:00,99.43,99.49,99.39,99.47,10100.0,77.4552,77.5019,77.424,77.4863,10100.0
2014-11-12 11:45:00,99.46,99.57,99.46,99.54,14900.0,77.4785,77.5642,77.4785,77.5409,14900.0
2014-11-12 11:50:00,99.55,99.55,99.46,99.46,13800.0,77.5487,77.5487,77.4785,77.4785,13800.0
2014-11-12 11:55:00,99.46,99.65,99.45,99.61,15000.0,77.4785,77.6266,77.4708,77.5954,15000.0
2014-11-12 12:00:00,99.61,99.64,99.53,99.64,8200.0,77.5954,77.6188,77.5331,77.6188,8200.0
2014-11-12 12:05:00,99.66,99.75,99.66,99.71,9000.0,77.6343,77.7045,77.6343,77.6733,9000.0
2014-11-12 12:10:00,99.68,99.68,99.5,99.56,7900.0,77.6499,77.6499,77.5097,77.5564,7900.0
2014-11-12 12:15:00,99.56,99.66,99.54,99.66,18600.0,77.5564,77.6343,77.5409,77.6343,18600.0
2014-11-12 12:20:00,99.66,99.67,99.64,99.67,11400.0,77.6343,77.6421,77.6188,77.6421,11400.0
2014-11-12 12:25:00,99.67,99.7,99.63,99.69,10700.0,77.6421,77.6655,77.611,77.6577,10700.0
2014-11-12 12:30:00,99.69,99.73,99.59,99.61,24500.0,77.6577,77.6889,77.5798,77.5954,24500.0
2014-11-12 12:35:00,99.61,99.62,99.57,99.6,13500.0,77.5954,77.6032,77.5642,77.5876,13500.0
2014-11-12 12:40:00,99.59,99.65,99.56,99.63,15900.0,77.5798,77.6266,77.5564,77.611,15900.0
2014-11-12 12:45:00,99.64,99.67,99.52,99.54,11400.0,77.6188,77.6421,77.5253,77.5409,11400.0
2014-11-12 12:50:00,99.52,99.52,99.42,99.46,6100.0,77.5253,77.5253,77.4474,77.4785,6100.0
2014-11-12 12:55:00,99.46,99.48,99.44,99.46,7900.0,77.4785,77.4941,77.463,77.4785,7900.0
2014-11-12 13:00:00,99.48,99.5,99.43,99.43,5000.0,77.4941,77.5097,77.4552,77.4552,5000.0
2014-11-12 13:05:00,99.43,99.45,99.39,99.42,8100.0,77.4552,77.4708,77.424,77.4474,8100.0
2014-11-12 13:10:00,99.42,99.45,99.4,99.45,7100.0,77.4474,77.4708,77.4318,77.4708,7100.0
2014-11-12 13:15:00,99.45,99.55,99.45,99.55,11100.0,77.4708,77.5487,77.4708,77.5487,11100.0
2014-11-12 13:20:00,99.55,99.55,99.5,99.51,6400.0,77.5487,77.5487,77.5097,77.5175,6400.0
2014-11-12 13:25:00,99.53,99.58,99.52,99.58,7800.0,77.5331,77.572,77.5253,77.572,7800.0
2014-11-12 13:30:00,99.58,99.62,99.56,99.56,5500.0,77.572,77.6032,77.5564,77.5564,5500.0
2014-11-12 13:35:00,99.55,99.57,99.51,99.53,9000.0,77.5487,77.5642,77.5175,77.5331,9000.0
2014-11-12 13:40:00,99.53,99.61,99.53,99.56,14500.0,77.5331,77.5954,77.5331,77.5564,14500.0
2014-11-12 13:45:00,99.56,99.58,99.53,99.54,12800.0,77.5564,77.572,77.5331,77.5409,12800.0
2014-11-12 13:50:00,99.54,99.54,99.38,99.41,15900.0,77.5409,77.5409,77.4162,77.4396,15900.0
2014-11-12 13:55:00,99.4,99.42,99.39,99.42,14200.0,77.4318,77.4474,77.424,77.4474,14200.0
2014-11-12 14:00:00,99.42,99.45,99.38,99.38,12300.0,77.4474,77.4708,77.4162,77.4162,12300.0
2014-11-12 14:05:00,99.39,99.4,99.33,99.36,9400.0,77.424,77.4318,77.3773,77.4006,9400.0
2014-11-12 14:10:00,99.37,99.49,99.36,99.49,8400.0,77.4084,77.5019,77.4006,77.5019,8400.0
2014-11-12 14:15:00,99.48,99.51,99.46,99.48,15600.0,77.4941,77.5175,77.4785,77.4941,15600.0
2014-11-12 14:20:00,99.48,99.56,99.44,99.54,18800.0,77.4941,77.5564,77.463,77.5409,18800.0
2014-11-12 14:25:00,99.55,99.56,99.51,99.51,10200.0,77.5487,77.5564,77.5175,77.5175,10200.0
2014-11-12 14:30:00,99.49,99.49,99.4,99.42,10700.0,77.5019,77.5019,77.4318,77.4474,10700.0
2014-11-12 14:35:00,99.42,99.44,99.38,99.41,11000.0,77.4474,77.463,77.4162,77.4396,11000.0
2014-11-12 14:40:00,99.4,99.42,99.39,99.41,9800.0,77.4318,77.4474,77.424,77.4396,9800.0
2014-11-12 14:45:00,99.41,99.43,99.38,99.42,13800.0,77.4396,77.4552,77.4162,77.4474,13800.0
2014-11-12 14:50:00,99.4,99.51,99.37,99.5,13200.0,77.4318,77.5175,77.4084,77.5097,13200.0
2014-11-12 14:55:00,99.51,99.54,99.51,99.53,9500.0,77.5175,77.5409,77.5175,77.5331,9500.0
2014-11-12 15:00:00,99.53,99.63,99.5,99.61,26300.0,77.5331,77.611,77.5097,77.5954,26300.0
2014-11-12 15:05:00,99.62,99.7,99.57,99.58,42400.0,77.6032,77.6655,77.5642,77.572,42400.0
2014-11-12 15:10:00,99.58,99.66,99.58,99.65,41200.0,77.572,77.6343,77.572,77.6266,41200.0
2014-11-12 15:15:00,99.65,99.68,99.6,99.63,17300.0,77.6266,77.6499,77.5876,77.611,17300.0
2014-11-12 15:20:00,99.61,99.71,99.61,99.68,45400.0,77.5954,77.6733,77.5954,77.6499,45400.0
2014-11-12 15:25:00,99.7,99.77,99.68,99.77,19200.0,77.6655,77.72,77.6499,77.72,19200.0
2014-11-12 15:30:00,99.77,99.8,99.7,99.72,27800.0,77.72,77.7434,77.6655,77.6811,27800.0
2014-11-12 15:35:00,99.71,99.77,99.69,99.72,19000.0,77.6733,77.72,77.6577,77.6811,19000.0
2014-11-12 15:40:00,99.72,99.74,99.69,99.7,21700.0,77.6811,77.6967,77.6577,77.6655,21700.0
2014-11-12 15:45:00,99.71,99.75,99.69,99.71,39100.0,77.6733,77.7045,77.6577,77.6733,39100.0
2014-11-12 15:50:00,99.71,99.73,99.68,99.72,66400.0,77.6733,77.6889,77.6499,77.6811,66400.0
2014-11-12 15:55:00,99.73,99.78,99.69,99.72,87300.0,77.6889,77.7278,77.6577,77.6811,87300.0
2014-11-13 09:30:00,99.65,100.12,99.65,100.05,25800.0,77.6266,77.9927,77.6266,77.9382,25800.0
2014-11-13 09:35:00,99.93,100.23,99.93,100.04,14700.0,77.8447,78.0784,77.8447,77.9304,14700.0
2014-11-13 09:40:00,100.09,100.18,100.05,100.15,17900.0,77.9693,78.0394,77.9382,78.016,17900.0
2014-11-13 09:45:00,100.15,100.2,100.05,100.13,25900.0,78.016,78.055,77.9382,78.0005,25900.0
2014-11-13 09:50:00,100.14,100.22,100.1,100.1,13000.0,78.0083,78.0706,77.9771,77.9771,13000.0
2014-11-13 09:55:00,100.1,100.16,100.06,100.14,16900.0,77.9771,78.0238,77.9459,78.0083,16900.0
2014-11-13 10:00:00,100.16,100.17,99.91,99.93,21600.0,78.0238,78.0316,77.8291,77.8447,21600.0
2014-11-13 10:05:00,99.93,100.02,99.93,99.96,14800.0,77.8447,77.9148,77.8447,77.868,14800.0
2014-11-13 10:10:00,99.97,99.99,99.85,99.87,20900.0,77.8758,77.8914,77.7824,77.7979,20900.0
2014-11-13 10:15:00,99.88,100.01,99.88,99.98,12200.0,77.8057,77.907,77.8057,77.8836,12200.0
2014-11-13 10:20:00,99.98,100.1,99.98,100.09,7900.0,77.8836,77.9771,77.8836,77.9693,7900.0
2014-11-13 10:25:00,100.08,100.13,100.07,100.09,13600.0,77.9615,78.0005,77.9537,77.9693,13600.0
2014-11-13 10:30:00,100.1,100.3,100.1,100.3,14900.0,77.9771,78.1329,77.9771,78.1329,14900.0
2014-11-13 10:35:00,100.3,100.35,100.22,100.3,13800.0,78.1329,78.1718,78.0706,78.1329,13800.0
2014-11-13 10:40:00,100.31,100.31,100.22,100.3,9000.0,78.1407,78.1407,78.0706,78.1329,9000.0
2014-11-13 10:45:00,100.28,100.3,100.24,100.29,9500.0,78.1173,78.1329,78.0862,78.1251,9500.0
2014-11-13 10:50:00,100.28,100.35,100.27,100.33,6700.0,78.1173,78.1718,78.1095,78.1563,6700.0
2014-11-13 10:55:00,100.29,100.44,100.29,100.38,22900.0,78.1251,78.242,78.1251,78.1952,22900.0
2014-11-13 11:00:00,100.36,100.41,100.33,100.41,10100.0,78.1796,78.2186,78.1563,78.2186,10100.0
2014-11-13 11:05:00,100.41,100.44,100.37,100.4,18500.0,78.2186,78.242,78.1874,78.2108,18500.0
2014-11-13 11:10:00,100.38,100.45,100.37,100.4,12200.0,78.1952,78.2497,78.1874,78.2108,12200.0
2014-11-13 11:15:00,100.4,100.42,100.36,100.38,12900.0,78.2108,78.2264,78.1796,78.1952,12900.0
2014-11-13 11:20:00,100.37,100.38,100.3,100.37,9600.0,78.1874,78.1952,78.1329,78.1874,9600.0
2014-11-13 11:25:00,100.36,100.37,100.3,100.35,12300.0,78.1796,78.1874,78.1329,78.1718,12300.0
2014-11-13 11:30:00,100.36,100.36,100.2,100.25,9600.0,78.1796,78.1796,78.055,78.0939,9600.0
2014-11-13 11:35:00,100.24,100.28,100.2,100.25,19000.0,78.0862,78.1173,78.055,78.0939,19000.0
2014-11-13 11:40:00,100.25,100.29,100.22,100.27,18700.0,78.0939,78.1251,78.0706,78.1095,18700.0
2014-11-13 11:45:00,100.26,100.35,100.26,100.33,6500.0,78.1017,78.1718,78.1017,78.1563,6500.0
2014-11-13 11:50:00,100.33,100.4,100.28,100.36,48600.0,78.1563,78.2108,78.1173,78.1796,48600.0
2014-11-13 11:55:00,100.35,100.4,100.26,100.26,8900.0,78.1718,78.2108,78.1017,78.1017,8900.0
2014-11-13 12:00:00,100.25,100.28,100.19,100.22,20900.0,78.0939,78.1173,78.0472,78.0706,20900.0
2014-11-13 12:05:00,100.23,100.27,100.18,100.19,10500.0,78.0784,78.1095,78.0394,78.0472,10500.0
2014-11-13 12:10:00,100.2,100.24,100.18,100.18,5900.0,78.055,78.0862,78.0394,78.0394,5900.0
2014-11-13 12:15:00,100.18,100.23,100.13,100.22,7500.0,78.0394,78.0784,78.0005,78.0706,7500.0
2014-11-13 12:20:00,100.22,100.26,100.19,100.19,3200.0,78.0706,78.1017,78.0472,78.0472,3200.0
2014-11-13 12:25:00,100.2,100.26,100.19,100.26,38400.0,78.055,78.1017,78.0472,78.1017,38400.0
2014-11-13 12:30:00,100.26,100.27,100.22,100.25,5100.0,78.1017,78.1095,78.0706,78.0939,5100.0
2014-11-13 12:35:00,100.26,100.28,100.23,100.23,3200.0,78.1017,78.1173,78.0784,78.0784,3200.0
2014-11-13 12:40:00,100.23,100.3,100.21,100.27,11700.0,78.0784,78.1329,78.0628,78.1095,11700.0
2014-11-13 12:45:00,100.28,100.3,100.22,100.23,8700.0,78.1173,78.1329,78.0706,78.0784,8700.0
2014-11-13 12:50:00,100.24,100.28,100.21,100.22,5300.0,78.0862,78.1173,78.0628,78.0706,5300.0
2014-11-13 12:55:00,100.21,100.26,100.18,100.19,10200.0,78.0628,78.1017,78.0394,78.0472,10200.0
2014-11-13 13:00:00,100.2,100.25,100.2,100.21,5000.0,78.055,78.0939,78.055,78.0628,5000.0
2014-11-13 13:05:00,100.2,100.23,100.06,100.13,7500.0,78.055,78.0784,77.9459,78.0005,7500.0
2014-11-13 13:10:00,100.13,100.14,100.08,100.08,4200.0,78.0005,78.0083,77.9615,77.9615,4200.0
2014-11-13 13:15:00,100.09,100.09,100.0,100.03,5200.0,77.9693,77.9693,77.8992,77.9226,5200.0
2014-11-13 13:20:00,99.99,99.99,99.84,99.88,7400.0,77.8914,77.8914,77.7746,77.8057,7400.0
2014-11-13 13:25:00,99.81,99.98,99.81,99.97,6600.0,77.7512,77.8836,77.7512,77.8758,6600.0
2014-11-13 13:30:00,99.95,99.96,99.81,99.84,10000.0,77.8603,77.868,77.7512,77.7746,10000.0
2014-11-13 13:35:00,99.85,99.9,99.82,99.88,5000.0,77.7824,77.8213,77.759,77.8057,5000.0
2014-11-13 13:40:00,99.87,99.87,99.8,99.87,7200.0,77.7979,77.7979,77.7434,77.7979,7200.0
2014-11-13 13:45:00,99.85,99.93,99.85,99.93,14900.0,77.7824,77.8447,77.7824,77.8447,14900.0
2014-11-13 13:50:00,99.9,99.97,99.9,99.94,2600.0,77.8213,77.8758,77.8213,77.8525,2600.0
2014-11-13 13:55:00,99.92,99.92,99.88,99.89,5400.0,77.8369,77.8369,77.8057,77.8135,5400.0
2014-11-13 14:00:00,99.86,99.89,99.84,99.86,3900.0,77.7901,77.8135,77.7746,77.7901,3900.0
2014-11-13 14:05:00,99.87,99.91,99.83,99.9,12900.0,77.7979,77.8291,77.7668,77.8213,12900.0
2014-11-13 14:10:00,99.89,99.9,99.82,99.82,5500.0,77.8135,77.8213,77.759,77.759,5500.0
2014-11-13 14:15:00,99.81,99.83,99.75,99.79,9600.0,77.7512,77.7668,77.7045,77.7356,9600.0
2014-11-13 14:20:00,99.79,99.84,99.78,99.78,7400.0,77.7356,77.7746,77.7278,77.7278,7400.0
2014-11-13 14:25:00,99.77,99.85,99.76,99.83,5900.0,77.72,77.7824,77.7122,77.7668,5900.0
2014-11-13 14:30:00,99.84,99.89,99.83,99.84,6300.0,77.7746,77.8135,77.7668,77.7746,6300.0
2014-11-13 14:35:00,99.87,99.87,99.78,99.81,6200.0,77.7979,77.7979,77.7278,77.7512,6200.0
2014-11-13 14:40:00,99.8,99.91,99.76,99.89,8700.0,77.7434,77.8291,77.7122,77.8135,8700.0
2014-11-13 14:45:00,99.91,99.95,99.89,99.89,5700.0,77.8291,77.8603,77.8135,77.8135,5700.0
2014-11-13 14:50:00,99.91,99.91,99.86,99.88,3400.0,77.8291,77.8291,77.7901,77.8057,3400.0
2014-11-13 14:55:00,99.86,99.88,99.81,99.82,7600.0,77.7901,77.8057,77.7512,77.759,7600.0
2014-11-13 15:00:00,99.82,99.87,99.79,99.81,9800.0,77.759,77.7979,77.7356,77.7512,9800.0
2014-11-13 15:05:00,99.83,99.96,99.83,99.94,7300.0,77.7668,77.868,77.7668,77.8525,7300.0
2014-11-13 15:10:00,99.94,99.94,99.83,99.85,6900.0,77.8525,77.8525,77.7668,77.7824,6900.0
2014-11-13 15:15:00,99.85,99.9,99.79,99.83,8400.0,77.7824,77.8213,77.7356,77.7668,8400.0
2014-11-13 15:20:00,99.83,99.87,99.83,99.87,8100.0,77.7668,77.7979,77.7668,77.7979,8100.0
2014-11-13 15:25:00,99.89,99.89,99.74,99.76,8700.0,77.8135,77.8135,77.6967,77.7122,8700.0
2014-11-13 15:30:00,99.75,99.83,99.71,99.77,15200.0,77.7045,77.7668,77.6733,77.72,15200.0
2014-11-13 15:35:00,99.76,99.87,99.75,99.75,19000.0,77.7122,77.7979,77.7045,77.7045,19000.0
2014-11-13 15:40:00,99.74,99.89,99.71,99.81,27800.0,77.6967,77.8135,77.6733,77.7512,27800.0
2014-11-13 15:45:00,99.82,99.96,99.81,99.96,38900.0,77.759,77.868,77.7512,77.868,38900.0
2014-11-13 15:50:00,99.96,100.03,99.9,99.92,66200.0,77.868,77.9226,77.8213,77.8369,66200.0
2014-11-13 15:55:00,99.92,99.98,99.9,99.96,92700.0,77.8369,77.8836,77.8213,77.868,92700.0
2014-11-14 09:30:00,99.81,100.0,99.3,99.3,34500.0,77.7512,77.8992,77.3539,77.3539,34500.0
2014-11-14 09:35:00,99.36,99.52,99.34,99.46,11000.0,77.4006,77.5253,77.3851,77.4785,11000.0
2014-11-14 09:40:00,99.5,99.54,99.44,99.47,4100.0,77.5097,77.5409,77.463,77.4863,4100.0
2014-11-14 09:45:00,99.42,99.54,99.4,99.52,10100.0,77.4474,77.5409,77.4318,77.5253,10100.0
2014-11-14 09:50:00,99.53,99.57,99.48,99.57,7300.0,77.5331,77.5642,77.4941,77.5642,7300.0
2014-11-14 09:55:00,99.57,99.61,99.5,99.61,3500.0,77.5642,77.5954,77.5097,77.5954,3500.0
2014-11-14 10:00:00,99.59,99.65,99.58,99.63,16800.0,77.5798,77.6266,77.572,77.611,16800.0
2014-11-14 10:05:00,99.64,99.73,99.57,99.69,14100.0,77.6188,77.6889,77.5642,77.6577,14100.0
2014-11-14 10:10:00,99.7,99.77,99.59,99.73,12600.0,77.6655,77.72,77.5798,77.6889,12600.0
2014-11-14 10:15:00,99.72,99.89,99.67,99.8,26800.0,77.6811,77.8135,77.6421,77.7434,26800.0
2014-11-14 10:20:00,99.81,99.84,99.75,99.82,12000.0,77.7512,77.7746,77.7045,77.759,12000.0
2014-11-14 10:25:00,99.82,99.83,99.69,99.71,6200.0,77.759,77.7668,77.6577,77.6733,6200.0
2014-11-14 10:30:00,99.7,99.7,99.58,99.58,9300.0,77.6655,77.6655,77.572,77.572,9300.0
2014-11-14 10:35:00,99.56,99.7,99.55,99.63,17900.0,77.5564,77.6655,77.5487,77.611,17900.0
2014-11-14 10:40:00,99.67,99.8,99.66,99.79,11500.0,77.6421,77.7434,77.6343,77.7356,11500.0
2014-11-14 10:45:00,99.8,99.95,99.79,99.92,16400.0,77.7434,77.8603,77.7356,77.8369,16400.0
2014-11-14 10:50:00,99.92,100.06,99.9,100.06,14700.0,77.8369,77.9459,77.8213,77.9459,14700.0
2014-11-14 10:55:00,100.02,100.04,99.9,100.04,12100.0,77.9148,77.9304,77.8213,77.9304,12100.0
2014-11-14 11:00:00,100.05,100.06,99.92,99.92,7800.0,77.9382,77.9459,77.8369,77.8369,7800.0
2014-11-14 11:05:00,99.94,99.99,99.91,99.93,5300.0,77.8525,77.8914,77.8291,77.8447,5300.0
2014-11-14 11:10:00,99.95,99.95,99.78,99.79,8800.0,77.8603,77.8603,77.7278,77.7356,8800.0
2014-11-14 11:15:00,99.8,99.82,99.73,99.78,24200.0,77.7434,77.759,77.6889,77.7278,24200.0
2014-11-14 11:20:00,99.78,99.9,99.78,99.86,9000.0,77.7278,77.8213,77.7278,77.7901,9000.0
2014-11-14 11:25:00,99.86,99.88,99.82,99.88,7300.0,77.7901,77.8057,77.759,77.8057,7300.0
2014-11-14 11:30:00,99.88,99.91,99.84,99.91,5200.0,77.8057,77.8291,77.7746,77.8291,5200.0
2014-11-14 11:35:00,99.9,99.9,99.81,99.83,6900.0,77.8213,77.8213,77.7512,77.7668,6900.0
2014-11-14 11:40:00,99.85,99.87,99.8,99.82,10500.0,77.7824,77.7979,77.7434,77.759,10500.0
2014-11-14 11:45:00,99.8,99.86,99.8,99.85,10300.0,77.7434,77.7901,77.7434,77.7824,10300.0
2014-11-14 11:50:00,99.85,99.86,99.8,99.84,10700.0,77.7824,77.7901,77.7434,77.7746,10700.0
2014-11-14 11:55:00,99.84,99.92,99.81,99.91,23500.0,77.7746,77.8369,77.7512,77.8291,23500.0
2014-11-14 12:00:00,99.9,99.9,99.82,99.83,14600.0,77.8213,77.8213,77.759,77.7668,14600.0
2014-11-14 12:05:00,99.82,99.83,99.74,99.74,3200.0,77.759,77.7668,77.6967,77.6967,3200.0
2014-11-14 12:10:00,99.76,99.77,99.67,99.67,3900.0,77.7122,77.72,77.6421,77.6421,3900.0
2014-11-14 12:15:00,99.65,99.65,99.55,99.65,9400.0,77.6266,77.6266,77.5487,77.6266,9400.0
2014-11-14 12:20:00,99.63,99.73,99.62,99.72,10600.0,77.611,77.6889,77.6032,77.6811,10600.0
2014-11-14 12:25:00,99.71,99.71,99.66,99.69,8100.0,77.6733,77.6733,77.6343,77.6577,8100.0
2014-11-14 12:30:00,99.7,99.79,99.69,99.79,5100.0,77.6655,77.7356,77.6577,77.7356,5100.0
2014-11-14 12:35:00,99.8,99.8,99.77,99.78,2200.0,77.7434,77.7434,77.72,77.7278,2200.0
2014-11-14 12:40:00,99.77,99.77,99.7,99.71,2400.0,77.72,77.72,77.6655,77.6733,2400.0
2014-11-14 12:45:00,99.73,99.73,99.64,99.66,11700.0,77.6889,77.6889,77.6188,77.6343,11700.0
2014-11-14 12:50:00,99.66,99.72,99.64,99.68,5900.0,77.6343,77.6811,77.6188,77.6499,5900.0
2014-11-14 12:55:00,99.71,99.72,99.62,99.62,9300.0,77.6733,77.6811,77.6032,77.6032,9300.0
2014-11-14 13:00:00,99.62,99.63,99.57,99.58,5600.0,77.6032,77.611,77.5642,77.572,5600.0
2014-11-14 13:05:00,99.58,99.58,99.5,99.54,8600.0,77.572,77.572,77.5097,77.5409,8600.0
2014-11-14 13:10:00,99.55,99.57,99.47,99.57,7400.0,77.5487,77.5642,77.4863,77.5642,7400.0
2014-11-14 13:15:00,99.56,99.6,99.56,99.56,3100.0,77.5564,77.5876,77.5564,77.5564,3100.0
2014-11-14 13:20:00,99.57,99.6,99.55,99.6,14200.0,77.5642,77.5876,77.5487,77.5876,14200.0
2014-11-14 13:25:00,99.59,99.65,99.57,99.63,9100.0,77.5798,77.6266,77.5642,77.611,9100.0
2014-11-14 13:30:00,99.64,99.64,99.53,99.57,6300.0,77.6188,77.6188,77.5331,77.5642,6300.0
2014-11-14 13:35:00,99.57,99.57,99.5,99.54,6300.0,77.5642,77.5642,77.5097,77.5409,6300.0
2014-11-14 13:40:00,99.54,99.54,99.5,99.5,10700.0,77.5409,77.5409,77.5097,77.5097,10700.0
2014-11-14 13:45:00,99.52,99.55,99.5,99.53,8900.0,77.5253,77.5487,77.5097,77.5331,8900.0
2014-11-14 13:50:00,99.53,99.57,99.53,99.55,6000.0,77.5331,77.5642,77.5331,77.5487,6000.0
2014-11-14 13:55:00,99.56,99.56,99.52,99.54,16300.0,77.5564,77.5564,77.5253,77.5409,16300.0
2014-11-14 14:00:00,99.52,99.56,99.5,99.54,23100.0,77.5253,77.5564,77.5097,77.5409,23100.0
2014-11-14 14:05:00,99.54,99.58,99.49,99.57,17600.0,77.5409,77.572,77.5019,77.5642,17600.0
2014-11-14 14:10:00,99.59,99.59,99.54,99.54,8800.0,77.5798,77.5798,77.5409,77.5409,8800.0
2014-11-14 14:15:00,99.54,99.54,99.49,99.49,6700.0,77.5409,77.5409,77.5019,77.5019,6700.0
2014-11-14 14:20:00,99.49,99.49,99.37,99.37,14000.0,77.5019,77.5019,77.4084,77.4084,14000.0
2014-11-14 14:25:00,99.36,99.45,99.33,99.43,11200.0,77.4006,77.4708,77.3773,77.4552,11200.0
2014-11-14 14:30:00,99.42,99.45,99.42,99.42,6000.0,77.4474,77.4708,77.4474,77.4474,6000.0
2014-11-14 14:35:00,99.45,99.48,99.39,99.47,12900.0,77.4708,77.4941,77.424,77.4863,12900.0
2014-11-14 14:40:00,99.46,99.51,99.45,99.49,6500.0,77.4785,77.5175,77.4708,77.5019,6500.0
2014-11-14 14:45:00,99.49,99.49,99.37,99.39,6500.0,77.5019,77.5019,77.4084,77.424,6500.0
2014-11-14 14:50:00,99.37,99.42,99.33,99.35,7700.0,77.4084,77.4474,77.3773,77.3929,7700.0
2014-11-14 14:55:00,99.34,99.44,99.34,99.43,17400.0,77.3851,77.463,77.3851,77.4552,17400.0
2014-11-14 15:00:00,99.43,99.43,99.39,99.43,5900.0,77.4552,77.4552,77.424,77.4552,5900.0
2014-11-14 15:05:00,99.42,99.42,99.35,99.35,7100.0,77.4474,77.4474,77.3929,77.3929,7100.0
2014-11-14 15:10:00,99.35,99.39,99.35,99.38,5900.0,77.3929,77.424,77.3929,77.4162,5900.0
2014-11-14 15:15:00,99.37,99.41,99.35,99.37,14600.0,77.4084,77.4396,77.3929,77.4084,14600.0
2014-11-14 15:20:00,99.36,99.38,99.33,99.34,6800.0,77.4006,77.4162,77.3773,77.3851,6800.0
2014-11-14 15:25:00,99.34,99.42,99.34,99.42,7100.0,77.3851,77.4474,77.3851,77.4474,7100.0
2014-11-14 15:30:00,99.43,99.45,99.38,99.41,12900.0,77.4552,77.4708,77.4162,77.4396,12900.0
2014-11-14 15:35:00,99.41,99.46,99.4,99.43,45500.0,77.4396,77.4785,77.4318,77.4552,45500.0
2014-11-14 15:40:00,99.44,99.49,99.36,99.49,17200.0,77.463,77.5019,77.4006,77.5019,17200.0
2014-11-14 15:45:00,99.51,99.53,99.46,99.52,30200.0,77.5175,77.5331,77.4785,77.5253,30200.0
2014-11-14 15:50:00,99.51,99.55,99.47,99.5,28500.0,77.5175,77.5487,77.4863,77.5097,28500.0
2014-11-14 15:55:00,99.5,99.62,99.44,99.55,89700.0,77.5097,77.6032,77.463,77.5487,89700.0
2014-11-17 09:30:00,99.4,99.92,99.4,99.65,23500.0,77.4318,77.8369,77.4318,77.6266,23500.0
2014-11-17 09:35:00,99.72,99.74,99.56,99.68,18700.0,77.6811,77.6967,77.5564,77.6499,18700.0
2014-11-17 09:40:00,99.67,99.78,99.56,99.78,12700.0,77.6421,77.7278,77.5564,77.7278,12700.0
2014-11-17 09:45:00,99.79,99.83,99.7,99.73,7100.0,77.7356,77.7668,77.6655,77.6889,7100.0
2014-11-17 09:50:00,99.72,99.73,99.56,99.59,18300.0,77.6811,77.6889,77.5564,77.5798,18300.0
2014-11-17 09:55:00,99.58,99.62,99.54,99.61,8000.0,77.572,77.6032,77.5409,77.5954,8000.0
2014-11-17 10:00:00,99.63,99.73,99.6,99.72,46100.0,77.611,77.6889,77.5876,77.6811,46100.0
2014-11-17 10:05:00,99.69,99.77,99.64,99.73,19000.0,77.6577,77.72,77.6188,77.6889,19000.0
2014-11-17 10:10:00,99.7,99.84,99.66,99.83,26500.0,77.6655,77.7746,77.6343,77.7668,26500.0
2014-11-17 10:15:00,99.84,99.91,99.73,99.89,7900.0,77.7746,77.8291,77.6889,77.8135,7900.0
2014-11-17 10:20:00,99.86,99.88,99.8,99.85,8400.0,77.7901,77.8057,77.7434,77.7824,8400.0
2014-11-17 10:25:00,99.83,99.87,99.73,99.73,9300.0,77.7668,77.7979,77.6889,77.6889,9300.0
2014-11-17 10:30:00,99.73,99.75,99.69,99.69,5300.0,77.6889,77.7045,77.6577,77.6577,5300.0
2014-11-17 10:35:00,99.71,99.8,99.68,99.77,11300.0,77.6733,77.7434,77.6499,77.72,11300.0
2014-11-17 10:40:00,99.75,99.75,99.68,99.71,10000.0,77.7045,77.7045,77.6499,77.6733,10000.0
2014-11-17 10:45:00,99.68,99.69,99.58,99.65,14300.0,77.6499,77.6577,77.572,77.6266,14300.0
2014-11-17 10:50:00,99.63,99.72,99.6,99.71,16600.0,77.611,77.6811,77.5876,77.6733,16600.0
2014-11-17 10:55:00,99.68,99.78,99.66,99.76,9900.0,77.6499,77.7278,77.6343,77.7122,9900.0
2014-11-17 11:00:00,99.79,99.79,99.73,99.77,8700.0,77.7356,77.7356,77.6889,77.72,8700.0
2014-11-17 11:05:00,99.76,99.79,99.73,99.76,10900.0,77.7122,77.7356,77.6889,77.7122,10900.0
2014-11-17 11:10:00,99.77,99.8,99.72,99.75,10400.0,77.72,77.7434,77.6811,77.7045,10400.0
2014-11-17 11:15:00,99.75,99.99,99.73,99.99,42100.0,77.7045,77.8914,77.6889,77.8914,42100.0
2014-11-17 11:20:00,99.99,100.1,99.97,99.99,26200.0,77.8914,77.9771,77.8758,77.8914,26200.0
2014-11-17 11:25:00,99.98,99.98,99.86,99.87,5500.0,77.8836,77.8836,77.7901,77.7979,5500.0
2014-11-17 11:30:00,99.83,99.83,99.67,99.71,13200.0,77.7668,77.7668,77.6421,77.6733,13200.0
2014-11-17 11:35:00,99.75,99.79,99.71,99.78,11400.0,77.7045,77.7356,77.6733,77.7278,11400.0
2014-11-17 11:40:00,99.78,100.0,99.7,99.82,69900.0,77.7278,77.8992,77.6655,77.759,69900.0
2014-11-17 11:45:00,99.8,99.8,99.75,99.76,3000.0,77.7434,77.7434,77.7045,77.7122,3000.0
2014-11-17 11:50:00,99.74,99.76,99.65,99.72,7500.0,77.6967,77.7122,77.6266,77.6811,7500.0
2014-11-17 11:55:00,99.73,99.79,99.7,99.79,3900.0,77.6889,77.7356,77.6655,77.7356,3900.0
2014-11-17 12:00:00,99.81,99.81,99.71,99.73,14400.0,77.7512,77.7512,77.6733,77.6889,14400.0
2014-11-17 12:05:00,99.74,99.75,99.69,99.7,16600.0,77.6967,77.7045,77.6577,77.6655,16600.0
2014-11-17 12:10:00,99.71,99.76,99.65,99.75,7800.0,77.6733,77.7122,77.6266,77.7045,7800.0
2014-11-17 12:15:00,99.74,99.79,99.74,99.75,4000.0,77.6967,77.7356,77.6967,77.7045,4000.0
2014-11-17 12:20:00,99.74,99.77,99.71,99.71,4900.0,77.6967,77.72,77.6733,77.6733,4900.0
2014-11-17 12:25:00,99.72,99.74,99.7,99.72,5400.0,77.6811,77.6967,77.6655,77.6811,5400.0
2014-11-17 12:30:00,99.7,99.72,99.67,99.68,4100.0,77.6655,77.6811,77.6421,77.6499,4100.0
2014-11-17 12:35:00,99.66,99.74,99.66,99.73,5600.0,77.6343,77.6967,77.6343,77.6889,5600.0
2014-11-17 12:40:00,99.74,99.85,99.74,99.85,21300.0,77.6967,77.7824,77.6967,77.7824,21300.0
2014-11-17 12:45:00,99.86,99.93,99.84,99.91,19200.0,77.7901,77.8447,77.7746,77.8291,19200.0
2014-11-17 12:50:00,99.92,99.92,99.82,99.89,10300.0,77.8369,77.8369,77.759,77.8135,10300.0
2014-11-17 12:55:00,99.88,99.94,99.84,99.94,16600.0,77.8057,77.8525,77.7746,77.8525,16600.0
2014-11-17 13:00:00,99.95,99.98,99.9,99.9,11300.0,77.8603,77.8836,77.8213,77.8213,11300.0
2014-11-17 13:05:00,99.88,99.93,99.88,99.9,8300.0,77.8057,77.8447,77.8057,77.8213,8300.0
2014-11-17 13:10:00,99.91,99.92,99.91,99.92,6500.0,77.8291,77.8369,77.8291,77.8369,6500.0
2014-11-17 13:15:00,99.92,99.93,99.89,99.91,10700.0,77.8369,77.8447,77.8135,77.8291,10700.0
2014-11-17 13:20:00,99.91,99.94,99.89,99.94,20200.0,77.8291,77.8525,77.8135,77.8525,20200.0
2014-11-17 13:25:00,99.92,99.94,99.87,99.94,17800.0,77.8369,77.8525,77.7979,77.8525,17800.0
2014-11-17 13:30:00,99.94,99.94,99.77,99.79,38200.0,77.8525,77.8525,77.72,77.7356,38200.0
2014-11-17 13:35:00,99.78,99.78,99.71,99.71,16500.0,77.7278,77.7278,77.6733,77.6733,16500.0
2014-11-17 13:40:00,99.7,99.72,99.67,99.69,6300.0,77.6655,77.6811,77.6421,77.6577,6300.0
2014-11-17 13:45:00,99.69,99.69,99.6,99.6,9900.0,77.6577,77.6577,77.5876,77.5876,9900.0
2014-11-17 13:50:00,99.61,99.62,99.55,99.57,7300.0,77.5954,77.6032,77.5487,77.5642,7300.0
2014-11-17 13:55:00,99.56,99.6,99.55,99.59,12600.0,77.5564,77.5876,77.5487,77.5798,12600.0
2014-11-17 14:00:00,99.58,99.58,99.52,99.52,4300.0,77.572,77.572,77.5253,77.5253,4300.0
2014-11-17 14:05:00,99.5,99.51,99.44,99.44,6400.0,77.5097,77.5175,77.463,77.463,6400.0
2014-11-17 14:10:00,99.45,99.54,99.44,99.53,8100.0,77.4708,77.5409,77.463,77.5331,8100.0
2014-11-17 14:15:00,99.53,99.55,99.51,99.54,5800.0,77.5331,77.5487,77.5175,77.5409,5800.0
2014-11-17 14:20:00,99.56,99.57,99.51,99.51,12300.0,77.5564,77.5642,77.5175,77.5175,12300.0
2014-11-17 14:25:00,99.5,99.54,99.5,99.53,5200.0,77.5097,77.5409,77.5097,77.5331,5200.0
2014-11-17 14:30:00,99.52,99.58,99.5,99.57,19900.0,77.5253,77.572,77.5097,77.5642,19900.0
2014-11-17 14:35:00,99.58,99.61,99.58,99.61,17700.0,77.572,77.5954,77.572,77.5954,17700.0
2014-11-17 14:40:00,99.61,99.66,99.61,99.64,24000.0,77.5954,77.6343,77.5954,77.6188,24000.0
2014-11-17 14:45:00,99.64,99.65,99.54,99.54,4400.0,77.6188,77.6266,77.5409,77.5409,4400.0
2014-11-17 14:50:00,99.54,99.56,99.53,99.56,9800.0,77.5409,77.5564,77.5331,77.5564,9800.0
2014-11-17 14:55:00,99.54,99.62,99.54,99.59,12100.0,77.5409,77.6032,77.5409,77.5798,12100.0
2014-11-17 15:00:00,99.59,99.61,99.57,99.57,7100.0,77.5798,77.5954,77.5642,77.5642,7100.0
2014-11-17 15:05:00,99.56,99.56,99.49,99.51,33300.0,77.5564,77.5564,77.5019,77.5175,33300.0
2014-11-17 15:10:00,99.5,99.65,99.5,99.65,23400.0,77.5097,77.6266,77.5097,77.6266,23400.0
2014-11-17 15:15:00,99.65,99.68,99.62,99.68,25300.0,77.6266,77.6499,77.6032,77.6499,25300.0
2014-11-17 15:20:00,99.68,99.71,99.63,99.71,11600.0,77.6499,77.6733,77.611,77.6733,11600.0
2014-11-17 15:25:00,99.72,99.72,99.7,99.7,8700.0,77.6811,77.6811,77.6655,77.6655,8700.0
2014-11-17 15:30:00,99.7,99.71,99.62,99.67,32100.0,77.6655,77.6733,77.6032,77.6421,32100.0
2014-11-17 15:35:00,99.66,99.66,99.59,99.61,14900.0,77.6343,77.6343,77.5798,77.5954,14900.0
2014-11-17 15:40:00,99.62,99.68,99.58,99.59,15500.0,77.6032,77.6499,77.572,77.5798,15500.0
2014-11-17 15:45:00,99.59,99.61,99.56,99.56,16800.0,77.5798,77.5954,77.5564,77.5564,16800.0
2014-11-17 15:50:00,99.56,99.58,99.48,99.48,26200.0,77.5564,77.572,77.4941,77.4941,26200.0
2014-11-17 15:55:00,99.48,99.62,99.43,99.59,132600.0,77.4941,77.6032,77.4552,77.5798,132600.0
2014-11-18 09:30:00,99.69,99.77,99.58,99.64,23000.0,77.6577,77.72,77.572,77.6188,23000.0
2014-11-18 09:35:00,99.69,99.69,99.51,99.56,21900.0,77.6577,77.6577,77.5175,77.5564,21900.0
2014-11-18 09:40:00,99.56,99.83,99.55,99.81,32600.0,77.5564,77.7668,77.5487,77.7512,32600.0
2014-11-18 09:45:00,99.74,99.78,99.63,99.76,6900.0,77.6967,77.7278,77.611,77.7122,6900.0
2014-11-18 09:50:00,99.79,99.86,99.77,99.78,7000.0,77.7356,77.7901,77.72,77.7278,7000.0
2014-11-18 09:55:00,99.75,99.95,99.75,99.95,4700.0,77.7045,77.8603,77.7045,77.8603,4700.0
2014-11-18 10:00:00,99.94,99.94,99.74,99.8,7900.0,77.8525,77.8525,77.6967,77.7434,7900.0
2014-11-18 10:05:00,99.77,99.83,99.73,99.82,7200.0,77.72,77.7668,77.6889,77.759,7200.0
2014-11-18 10:10:00,99.82,99.83,99.76,99.76,7100.0,77.759,77.7668,77.7122,77.7122,7100.0
2014-11-18 10:15:00,99.76,99.83,99.75,99.8,21100.0,77.7122,77.7668,77.7045,77.7434,21100.0
2014-11-18 10:20:00,99.82,99.88,99.8,99.84,10400.0,77.759,77.8057,77.7434,77.7746,10400.0
2014-11-18 10:25:00,99.85,100.0,99.84,99.98,10400.0,77.7824,77.8992,77.7746,77.8836,10400.0
2014-11-18 10:30:00,99.98,100.08,99.95,100.07,14500.0,77.8836,77.9615,77.8603,77.9537,14500.0
2014-11-18 10:35:00,100.04,100.13,100.02,100.12,7000.0,77.9304,78.0005,77.9148,77.9927,7000.0
2014-11-18 10:40:00,100.12,100.18,100.06,100.13,11300.0,77.9927,78.0394,77.9459,78.0005,11300.0
2014-11-18 10:45:00,100.13,100.18,100.08,100.17,9400.0,78.0005,78.0394,77.9615,78.0316,9400.0
2014-11-18 10:50:00,100.17,100.21,100.14,100.2,10800.0,78.0316,78.0628,78.0083,78.055,10800.0
2014-11-18 10:55:00,100.21,100.27,100.18,100.2,9300.0,78.0628,78.1095,78.0394,78.055,9300.0
2014-11-18 11:00:00,100.18,100.19,100.08,100.11,6100.0,78.0394,78.0472,77.9615,77.9849,6100.0
2014-11-18 11:05:00,100.1,100.23,100.1,100.2,9000.0,77.9771,78.0784,77.9771,78.055,9000.0
2014-11-18 11:10:00,100.19,100.22,100.12,100.2,9400.0,78.0472,78.0706,77.9927,78.055,9400.0
2014-11-18 11:15:00,100.2,100.25,100.18,100.24,5400.0,78.055,78.0939,78.0394,78.0862,5400.0
2014-11-18 11:20:00,100.22,100.23,100.18,100.23,4800.0,78.0706,78.0784,78.0394,78.0784,4800.0
2014-11-18 11:25:00,100.24,100.24,100.19,100.2,9200.0,78.0862,78.0862,78.0472,78.055,9200.0
2014-11-18 11:30:00,100.21,100.22,100.19,100.2,6400.0,78.0628,78.0706,78.0472,78.055,6400.0
2014-11-18 11:35:00,100.2,100.22,100.18,100.19,11100.0,78.055,78.0706,78.0394,78.0472,11100.0
2014-11-18 11:40:00,100.19,100.21,100.18,100.21,11400.0,78.0472,78.0628,78.0394,78.0628,11400.0
2014-11-18 11:45:00,100.2,100.21,100.2,100.21,6500.0,78.055,78.0628,78.055,78.0628,6500.0
2014-11-18 11:50:00,100.21,100.24,100.18,100.19,9900.0,78.0628,78.0862,78.0394,78.0472,9900.0
2014-11-18 11:55:00,100.2,100.24,100.18,100.22,8800.0,78.055,78.0862,78.0394,78.0706,8800.0
2014-11-18 12:00:00,100.21,100.24,100.19,100.2,20900.0,78.0628,78.0862,78.0472,78.055,20900.0
2014-11-18 12:05:00,100.18,100.24,100.18,100.19,9500.0,78.0394,78.0862,78.0394,78.0472,9500.0
2014-11-18 12:10:00,100.2,100.24,100.18,100.23,12500.0,78.055,78.0862,78.0394,78.0784,12500.0
2014-11-18 12:15:00,100.21,100.25,100.2,100.22,7900.0,78.0628,78.0939,78.055,78.0706,7900.0
2014-11-18 12:20:00,100.22,100.4,100.21,100.21,30400.0,78.0706,78.2108,78.0628,78.0628,30400.0
2014-11-18 12:25:00,100.21,100.39,100.21,100.37,17600.0,78.0628,78.203,78.0628,78.1874,17600.0
2014-11-18 12:30:00,100.35,100.39,100.35,100.36,18800.0,78.1718,78.203,78.1718,78.1796,18800.0
2014-11-18 12:35:00,100.34,100.37,100.3,100.33,8700.0,78.1641,78.1874,78.1329,78.1563,8700.0
2014-11-18 12:40:00,100.33,100.39,100.3,100.38,10700.0,78.1563,78.203,78.1329,78.1952,10700.0
2014-11-18 12:45:00,100.39,100.41,100.29,100.33,9700.0,78.203,78.2186,78.1251,78.1563,9700.0
2014-11-18 12:50:00,100.32,100.4,100.3,100.4,7100.0,78.1485,78.2108,78.1329,78.2108,7100.0
2014-11-18 12:55:00,100.41,100.49,100.41,100.45,13000.0,78.2186,78.2809,78.2186,78.2497,13000.0
2014-11-18 13:00:00,100.44,100.49,100.42,100.49,7000.0,78.242,78.2809,78.2264,78.2809,7000.0
2014-11-18 13:05:00,100.5,100.59,100.47,100.57,32700.0,78.2887,78.3588,78.2653,78.3432,32700.0
2014-11-18 13:10:00,100.54,100.6,100.52,100.6,8100.0,78.3199,78.3666,78.3043,78.3666,8100.0
2014-11-18 13:15:00,100.59,100.62,100.55,100.62,28600.0,78.3588,78.3822,78.3276,78.3822,28600.0
2014-11-18 13:20:00,100.61,100.67,100.6,100.65,7800.0,78.3744,78.4211,78.3666,78.4055,7800.0
2014-11-18 13:25:00,100.65,100.75,100.65,100.73,8300.0,78.4055,78.4834,78.4055,78.4679,8300.0
2014-11-18 13:30:00,100.72,100.79,100.66,100.77,37300.0,78.4601,78.5146,78.4133,78.499,37300.0
2014-11-18 13:35:00,100.76,100.76,100.63,100.63,29900.0,78.4912,78.4912,78.39,78.39,29900.0
2014-11-18 13:40:00,100.67,100.67,100.59,100.62,5500.0,78.4211,78.4211,78.3588,78.3822,5500.0
2014-11-18 13:45:00,100.64,100.65,100.6,100.6,4700.0,78.3978,78.4055,78.3666,78.3666,4700.0
2014-11-18 13:50:00,100.6,100.64,100.57,100.62,4600.0,78.3666,78.3978,78.3432,78.3822,4600.0
2014-11-18 13:55:00,100.62,100.66,100.62,100.64,4700.0,78.3822,78.4133,78.3822,78.3978,4700.0
2014-11-18 14:00:00,100.65,100.67,100.61,100.66,16800.0,78.4055,78.4211,78.3744,78.4133,16800.0
2014-11-18 14:05:00,100.68,100.69,100.59,100.63,47000.0,78.4289,78.4367,78.3588,78.39,47000.0
2014-11-18 14:10:00,100.63,100.64,100.56,100.57,15900.0,78.39,78.3978,78.3354,78.3432,15900.0
2014-11-18 14:15:00,100.58,100.58,100.52,100.56,44500.0,78.351,78.351,78.3043,78.3354,44500.0
2014-11-18 14:20:00,100.56,100.57,100.54,100.56,7400.0,78.3354,78.3432,78.3199,78.3354,7400.0
2014-11-18 14:25:00,100.55,100.56,100.52,100.52,7900.0,78.3276,78.3354,78.3043,78.3043,7900.0
2014-11-18 14:30:00,100.53,100.53,100.46,100.51,6100.0,78.3121,78.3121,78.2575,78.2965,6100.0
2014-11-18 14:35:00,100.5,100.51,100.48,100.48,8000.0,78.2887,78.2965,78.2731,78.2731,8000.0
2014-11-18 14:40:00,100.49,100.57,100.47,100.51,16000.0,78.2809,78.3432,78.2653,78.2965,16000.0
2014-11-18 14:45:00,100.5,100.5,100.47,100.47,4000.0,78.2887,78.2887,78.2653,78.2653,4000.0
2014-11-18 14:50:00,100.47,100.52,100.42,100.52,9600.0,78.2653,78.3043,78.2264,78.3043,9600.0
2014-11-18 14:55:00,100.52,100.52,100.49,100.51,7900.0,78.3043,78.3043,78.2809,78.2965,7900.0
2014-11-18 15:00:00,100.5,100.51,100.45,100.46,7400.0,78.2887,78.2965,78.2497,78.2575,7400.0
2014-11-18 15:05:00,100.47,100.55,100.44,100.52,11000.0,78.2653,78.3276,78.242,78.3043,11000.0
2014-11-18 15:10:00,100.52,100.62,100.49,100.53,17700.0,78.3043,78.3822,78.2809,78.3121,17700.0
2014-11-18 15:15:00,100.54,100.6,100.51,100.6,9600.0,78.3199,78.3666,78.2965,78.3666,9600.0
2014-11-18 15:20:00,100.6,100.6,100.51,100.58,11700.0,78.3666,78.3666,78.2965,78.351,11700.0
2014-11-18 15:25:00,100.59,100.67,100.58,100.65,12800.0,78.3588,78.4211,78.351,78.4055,12800.0
2014-11-18 15:30:00,100.65,100.68,100.57,100.6,20000.0,78.4055,78.4289,78.3432,78.3666,20000.0
2014-11-18 15:35:00,100.62,100.68,100.59,100.67,17000.0,78.3822,78.4289,78.3588,78.4211,17000.0
2014-11-18 15:40:00,100.68,100.82,100.64,100.76,28700.0,78.4289,78.538,78.3978,78.4912,28700.0
2014-11-18 15:45:00,100.76,100.76,100.62,100.64,43800.0,78.4912,78.4912,78.3822,78.3978,43800.0
2014-11-18 15:50:00,100.63,100.65,100.62,100.64,30200.0,78.39,78.4055,78.3822,78.3978,30200.0
2014-11-18 15:55:00,100.63,100.74,100.6,100.67,116500.0,78.39,78.4757,78.3666,78.4211,116500.0
2014-11-19 09:30:00,100.92,100.92,99.96,100.04,48900.0,78.6159,78.6159,77.868,77.9304,48900.0
2014-11-19 09:35:00,100.01,100.3,99.96,100.28,19500.0,77.907,78.1329,77.868,78.1173,19500.0
2014-11-19 09:40:00,100.21,100.42,100.21,100.3,22400.0,78.0628,78.2264,78.0628,78.1329,22400.0
2014-11-19 09:45:00,100.29,100.49,100.29,100.44,27200.0,78.1251,78.2809,78.1251,78.242,27200.0
2014-11-19 09:50:00,100.41,100.65,100.41,100.57,32000.0,78.2186,78.4055,78.2186,78.3432,32000.0
2014-11-19 09:55:00,100.58,100.91,100.58,100.87,26300.0,78.351,78.6081,78.351,78.5769,26300.0
2014-11-19 10:00:00,100.85,100.85,100.55,100.68,18000.0,78.5613,78.5613,78.3276,78.4289,18000.0
2014-11-19 10:05:00,100.69,100.69,100.53,100.64,14200.0,78.4367,78.4367,78.3121,78.3978,14200.0
2014-11-19 10:10:00,100.69,100.69,100.45,100.48,7700.0,78.4367,78.4367,78.2497,78.2731,7700.0
2014-11-19 10:15:00,100.51,100.54,100.4,100.4,5500.0,78.2965,78.3199,78.2108,78.2108,5500.0
2014-11-19 10:20:00,100.41,100.5,100.35,100.5,15700.0,78.2186,78.2887,78.1718,78.2887,15700.0
2014-11-19 10:25:00,100.5,100.53,100.35,100.39,12100.0,78.2887,78.3121,78.1718,78.203,12100.0
2014-11-19 10:30:00,100.39,100.5,100.39,100.46,11600.0,78.203,78.2887,78.203,78.2575,11600.0
2014-11-19 10:35:00,100.46,100.62,100.45,100.55,12900.0,78.2575,78.3822,78.2497,78.3276,12900.0
2014-11-19 10:40:00,100.56,100.57,100.48,100.5,14500.0,78.3354,78.3432,78.2731,78.2887,14500.0
2014-11-19 10:45:00,100.49,100.54,100.47,100.54,7900.0,78.2809,78.3199,78.2653,78.3199,7900.0
2014-11-19 10:50:00,100.54,100.6,100.52,100.6,10200.0,78.3199,78.3666,78.3043,78.3666,10200.0
2014-11-19 10:55:00,100.61,100.63,100.5,100.5,11400.0,78.3744,78.39,78.2887,78.2887,11400.0
2014-11-19 11:00:00,100.51,100.51,100.42,100.47,8900.0,78.2965,78.2965,78.2264,78.2653,8900.0
2014-11-19 11:05:00,100.47,100.52,100.46,100.51,7000.0,78.2653,78.3043,78.2575,78.2965,7000.0
2014-11-19 11:10:00,100.5,100.56,100.48,100.54,16300.0,78.2887,78.3354,78.2731,78.3199,16300.0
2014-11-19 11:15:00,100.54,100.6,100.52,100.52,7900.0,78.3199,78.3666,78.3043,78.3043,7900.0
2014-11-19 11:20:00,100.5,100.73,100.5,100.73,8700.0,78.2887,78.4679,78.2887,78.4679,8700.0
2014-11-19 11:25:00,100.72,100.72,100.62,100.66,6800.0,78.4601,78.4601,78.3822,78.4133,6800.0
2014-11-19 11:30:00,100.68,100.71,100.62,100.63,9000.0,78.4289,78.4523,78.3822,78.39,9000.0
2014-11-19 11:35:00,100.63,100.64,100.52,100.52,4500.0,78.39,78.3978,78.3043,78.3043,4500.0
2014-11-19 11:40:00,100.52,100.52,100.33,100.33,13800.0,78.3043,78.3043,78.1563,78.1563,13800.0
2014-11-19 11:45:00,100.33,100.51,100.33,100.45,11000.0,78.1563,78.2965,78.1563,78.2497,11000.0
2014-11-19 11:50:00,100.47,100.47,100.41,100.41,6000.0,78.2653,78.2653,78.2186,78.2186,6000.0
2014-11-19 11:55:00,100.41,100.43,100.29,100.37,9300.0,78.2186,78.2342,78.1251,78.1874,9300.0
2014-11-19 12:00:00,100.39,100.55,100.39,100.55,12300.0,78.203,78.3276,78.203,78.3276,12300.0
2014-11-19 12:05:00,100.57,100.61,100.54,100.58,14400.0,78.3432,78.3744,78.3199,78.351,14400.0
2014-11-19 12:10:00,100.59,100.59,100.55,100.56,3700.0,78.3588,78.3588,78.3276,78.3354,3700.0
2014-11-19 12:15:00,100.58,100.59,100.51,100.57,8600.0,78.351,78.3588,78.2965,78.3432,8600.0
2014-11-19 12:20:00,100.6,100.67,100.51,100.67,26700.0,78.3666,78.4211,78.2965,78.4211,26700.0
2014-11-19 12:25:00,100.67,100.69,100.62,100.68,8100.0,78.4211,78.4367,78.3822,78.4289,8100.0
2014-11-19 12:30:00,100.66,100.69,100.64,100.67,5500.0,78.4133,78.4367,78.3978,78.4211,5500.0
2014-11-19 12:35:00,100.68,100.69,100.64,100.65,8600.0,78.4289,78.4367,78.3978,78.4055,8600.0
2014-11-19 12:40:00,100.65,100.69,100.62,100.66,13800.0,78.4055,78.4367,78.3822,78.4133,13800.0
2014-11-19 12:45:00,100.66,100.69,100.65,100.67,3100.0,78.4133,78.4367,78.4055,78.4211,3100.0
2014-11-19 12:50:00,100.67,100.7,100.64,100.64,4100.0,78.4211,78.4445,78.3978,78.3978,4100.0
2014-11-19 12:55:00,100.65,100.74,100.64,100.73,8800.0,78.4055,78.4757,78.3978,78.4679,8800.0
2014-11-19 13:00:00,100.71,100.71,100.65,100.65,5700.0,78.4523,78.4523,78.4055,78.4055,5700.0
2014-11-19 13:05:00,100.64,100.69,100.64,100.68,6300.0,78.3978,78.4367,78.3978,78.4289,6300.0
2014-11-19 13:10:00,100.68,100.71,100.68,100.7,5600.0,78.4289,78.4523,78.4289,78.4445,5600.0
2014-11-19 13:15:00,100.69,100.7,100.69,100.69,6400.0,78.4367,78.4445,78.4367,78.4367,6400.0
2014-11-19 13:20:00,100.7,100.75,100.67,100.75,5800.0,78.4445,78.4834,78.4211,78.4834,5800.0
2014-11-19 13:25:00,100.77,100.79,100.72,100.72,4300.0,78.499,78.5146,78.4601,78.4601,4300.0
2014-11-19 13:30:00,100.69,100.72,100.68,100.71,4500.0,78.4367,78.4601,78.4289,78.4523,4500.0
2014-11-19 13:35:00,100.72,100.79,100.71,100.79,6800.0,78.4601,78.5146,78.4523,78.5146,6800.0
2014-11-19 13:40:00,100.8,100.81,100.76,100.8,4700.0,78.5224,78.5302,78.4912,78.5224,4700.0
2014-11-19 13:45:00,100.81,100.82,100.77,100.77,5700.0,78.5302,78.538,78.499,78.499,5700.0
2014-11-19 13:50:00,100.76,100.76,100.67,100.68,7500.0,78.4912,78.4912,78.4211,78.4289,7500.0
2014-11-19 13:55:00,100.69,100.75,100.67,100.75,11400.0,78.4367,78.4834,78.4211,78.4834,11400.0
2014-11-19 14:00:00,100.76,100.97,100.75,100.95,15000.0,78.4912,78.6548,78.4834,78.6392,15000.0
2014-11-19 14:05:00,100.93,100.94,100.85,100.87,7400.0,78.6237,78.6315,78.5613,78.5769,7400.0
2014-11-19 14:10:00,100.86,100.98,100.83,100.83,9500.0,78.5691,78.6626,78.5458,78.5458,9500.0
2014-11-19 14:15:00,100.86,100.94,100.84,100.94,8500.0,78.5691,78.6315,78.5536,78.6315,8500.0
2014-11-19 14:20:00,100.91,100.91,100.71,100.73,10400.0,78.6081,78.6081,78.4523,78.4679,10400.0
2014-11-19 14:25:00,100.72,100.78,100.72,100.74,4500.0,78.4601,78.5068,78.4601,78.4757,4500.0
2014-11-19 14:30:00,100.77,100.8,100.71,100.71,6500.0,78.499,78.5224,78.4523,78.4523,6500.0
2014-11-19 14:35:00,100.74,100.75,100.63,100.69,14400.0,78.4757,78.4834,78.39,78.4367,14400.0
2014-11-19 14:40:00,100.7,100.71,100.61,100.66,8000.0,78.4445,78.4523,78.3744,78.4133,8000.0
2014-11-19 14:45:00,100.66,100.68,100.62,100.65,27200.0,78.4133,78.4289,78.3822,78.4055,27200.0
2014-11-19 14:50:00,100.65,100.68,100.63,100.67,9200.0,78.4055,78.4289,78.39,78.4211,9200.0
2014-11-19 14:55:00,100.68,100.72,100.67,100.68,9900.0,78.4289,78.4601,78.4211,78.4289,9900.0
2014-11-19 15:00:00,100.68,100.77,100.68,100.72,7600.0,78.4289,78.499,78.4289,78.4601,7600.0
2014-11-19 15:05:00,100.71,100.72,100.66,100.66,6500.0,78.4523,78.4601,78.4133,78.4133,6500.0
2014-11-19 15:10:00,100.67,100.73,100.67,100.7,7000.0,78.4211,78.4679,78.4211,78.4445,7000.0
2014-11-19 15:15:00,100.68,100.8,100.68,100.8,9400.0,78.4289,78.5224,78.4289,78.5224,9400.0
2014-11-19 15:20:00,100.76,100.87,100.76,100.87,14200.0,78.4912,78.5769,78.4912,78.5769,14200.0
2014-11-19 15:25:00,100.86,100.92,100.84,100.85,21000.0,78.5691,78.6159,78.5536,78.5613,21000.0
2014-11-19 15:30:00,100.86,100.91,100.8,100.89,29900.0,78.5691,78.6081,78.5224,78.5925,29900.0
2014-11-19 15:35:00,100.89,100.92,100.82,100.9,31500.0,78.5925,78.6159,78.538,78.6003,31500.0
2014-11-19 15:40:00,100.88,100.89,100.81,100.84,10300.0,78.5847,78.5925,78.5302,78.5536,10300.0
2014-11-19 15:45:00,100.84,100.9,100.79,100.81,37100.0,78.5536,78.6003,78.5146,78.5302,37100.0
2014-11-19 15:50:00,100.82,100.88,100.8,100.86,23100.0,78.538,78.5847,78.5224,78.5691,23100.0
2014-11-19 15:55:00,100.85,100.87,100.77,100.83,60100.0,78.5613,78.5769,78.499,78.5458,60100.0
2014-11-20 09:30:00,100.62,100.84,100.46,100.74,26700.0,78.3822,78.5536,78.2575,78.4757,26700.0
2014-11-20 09:35:00,100.78,100.79,100.6,100.69,15100.0,78.5068,78.5146,78.3666,78.4367,15100.0
2014-11-20 09:40:00,100.71,100.75,100.62,100.66,21000.0,78.4523,78.4834,78.3822,78.4133,21000.0
2014-11-20 09:45:00,100.66,100.66,100.31,100.38,14800.0,78.4133,78.4133,78.1407,78.1952,14800.0
2014-11-20 09:50:00,100.38,100.51,100.35,100.45,12600.0,78.1952,78.2965,78.1718,78.2497,12600.0
2014-11-20 09:55:00,100.48,100.52,100.3,100.43,13700.0,78.2731,78.3043,78.1329,78.2342,13700.0
2014-11-20 10:00:00,100.43,100.69,100.42,100.69,14700.0,78.2342,78.4367,78.2264,78.4367,14700.0
2014-11-20 10:05:00,100.64,100.73,100.63,100.68,31500.0,78.3978,78.4679,78.39,78.4289,31500.0
2014-11-20 10:10:00,100.68,100.9,100.68,100.79,32300.0,78.4289,78.6003,78.4289,78.5146,32300.0
2014-11-20 10:15:00,100.79,100.79,100.68,100.7,18600.0,78.5146,78.5146,78.4289,78.4445,18600.0
2014-11-20 10:20:00,100.69,100.78,100.66,100.78,12600.0,78.4367,78.5068,78.4133,78.5068,12600.0
2014-11-20 10:25:00,100.77,100.82,100.6,100.63,23900.0,78.499,78.538,78.3666,78.39,23900.0
2014-11-20 10:30:00,100.66,100.69,100.6,100.64,15600.0,78.4133,78.4367,78.3666,78.3978,15600.0
2014-11-20 10:35:00,100.66,100.78,100.66,100.75,10000.0,78.4133,78.5068,78.4133,78.4834,10000.0
2014-11-20 10:40:00,100.76,100.81,100.67,100.74,15500.0,78.4912,78.5302,78.4211,78.4757,15500.0
2014-11-20 10:45:00,100.77,100.8,100.75,100.78,7100.0,78.499,78.5224,78.4834,78.5068,7100.0
2014-11-20 10:50:00,100.79,100.84,100.76,100.76,19000.0,78.5146,78.5536,78.4912,78.4912,19000.0
2014-11-20 10:55:00,100.74,100.79,100.72,100.75,4800.0,78.4757,78.5146,78.4601,78.4834,4800.0
2014-11-20 11:00:00,100.76,100.8,100.73,100.75,8300.0,78.4912,78.5224,78.4679,78.4834,8300.0
2014-11-20 11:05:00,100.75,100.75,100.66,100.71,12400.0,78.4834,78.4834,78.4133,78.4523,12400.0
2014-11-20 11:10:00,100.71,100.78,100.62,100.62,15700.0,78.4523,78.5068,78.3822,78.3822,15700.0
2014-11-20 11:15:00,100.62,100.67,100.59,100.61,13600.0,78.3822,78.4211,78.3588,78.3744,13600.0
2014-11-20 11:20:00,100.59,100.62,100.56,100.62,9400.0,78.3588,78.3822,78.3354,78.3822,9400.0
2014-11-20 11:25:00,100.62,100.76,100.59,100.76,43100.0,78.3822,78.4912,78.3588,78.4912,43100.0
2014-11-20 11:30:00,100.79,100.84,100.78,100.84,13800.0,78.5146,78.5536,78.5068,78.5536,13800.0
2014-11-20 11:35:00,100.84,100.98,100.84,100.92,24300.0,78.5536,78.6626,78.5536,78.6159,24300.0
2014-11-20 11:40:00,100.92,100.96,100.9,100.9,11100.0,78.6159,78.647,78.6003,78.6003,11100.0
2014-11-20 11:45:00,100.9,101.03,100.9,101.0,40500.0,78.6003,78.7016,78.6003,78.6782,40500.0
2014-11-20 11:50:00,101.01,101.04,100.99,101.02,11200.0,78.686,78.7094,78.6704,78.6938,11200.0
2014-11-20 11:55:00,101.02,101.02,100.91,100.91,4600.0,78.6938,78.6938,78.6081,78.6081,4600.0
2014-11-20 12:00:00,100.89,100.93,100.8,100.88,12000.0,78.5925,78.6237,78.5224,78.5847,12000.0
2014-11-20 12:05:00,100.88,100.95,100.84,100.95,9200.0,78.5847,78.6392,78.5536,78.6392,9200.0
2014-11-20 12:10:00,100.93,100.94,100.82,100.83,6700.0,78.6237,78.6315,78.538,78.5458,6700.0
2014-11-20 12:15:00,100.84,100.88,100.81,100.85,6600.0,78.5536,78.5847,78.5302,78.5613,6600.0
2014-11-20 12:20:00,100.88,100.94,100.85,100.85,5800.0,78.5847,78.6315,78.5613,78.5613,5800.0
2014-11-20 12:25:00,100.86,100.89,100.85,100.86,6100.0,78.5691,78.5925,78.5613,78.5691,6100.0
2014-11-20 12:30:00,100.87,100.89,100.81,100.83,4900.0,78.5769,78.5925,78.5302,78.5458,4900.0
2014-11-20 12:35:00,100.83,100.85,100.73,100.73,2700.0,78.5458,78.5613,78.4679,78.4679,2700.0
2014-11-20 12:40:00,100.72,100.72,100.57,100.59,10900.0,78.4601,78.4601,78.3432,78.3588,10900.0
2014-11-20 12:45:00,100.6,100.64,100.59,100.64,3800.0,78.3666,78.3978,78.3588,78.3978,3800.0
2014-11-20 12:50:00,100.66,100.66,100.59,100.66,3300.0,78.4133,78.4133,78.3588,78.4133,3300.0
2014-11-20 12:55:00,100.67,100.71,100.66,100.7,2900.0,78.4211,78.4523,78.4133,78.4445,2900.0
2014-11-20 13:00:00,100.7,100.76,100.69,100.75,3700.0,78.4445,78.4912,78.4367,78.4834,3700.0
2014-11-20 13:05:00,100.74,100.75,100.68,100.68,4600.0,78.4757,78.4834,78.4289,78.4289,4600.0
2014-11-20 13:10:00,100.68,100.68,100.6,100.65,6800.0,78.4289,78.4289,78.3666,78.4055,6800.0
2014-11-20 13:15:00,100.66,100.66,100.58,100.59,6700.0,78.4133,78.4133,78.351,78.3588,6700.0
2014-11-20 13:20:00,100.6,100.6,100.52,100.54,13300.0,78.3666,78.3666,78.3043,78.3199,13300.0
2014-11-20 13:25:00,100.53,100.55,100.53,100.55,3200.0,78.3121,78.3276,78.3121,78.3276,3200.0
2014-11-20 13:30:00,100.56,100.66,100.55,100.66,4900.0,78.3354,78.4133,78.3276,78.4133,4900.0
2014-11-20 13:35:00,100.64,100.65,100.61,100.63,3400.0,78.3978,78.4055,78.3744,78.39,3400.0
2014-11-20 13:40:00,100.62,100.63,100.57,100.57,3400.0,78.3822,78.39,78.3432,78.3432,3400.0
2014-11-20 13:45:00,100.57,100.6,100.56,100.58,6500.0,78.3432,78.3666,78.3354,78.351,6500.0
2014-11-20 13:50:00,100.59,100.62,100.59,100.62,7600.0,78.3588,78.3822,78.3588,78.3822,7600.0
2014-11-20 13:55:00,100.62,100.63,100.61,100.62,2600.0,78.3822,78.39,78.3744,78.3822,2600.0
2014-11-20 14:00:00,100.61,100.62,100.56,100.58,10900.0,78.3744,78.3822,78.3354,78.351,10900.0
2014-11-20 14:05:00,100.58,100.61,100.57,100.61,3400.0,78.351,78.3744,78.3432,78.3744,3400.0
2014-11-20 14:10:00,100.6,100.62,100.55,100.57,7600.0,78.3666,78.3822,78.3276,78.3432,7600.0
2014-11-20 14:15:00,100.58,100.6,100.52,100.54,8200.0,78.351,78.3666,78.3043,78.3199,8200.0
2014-11-20 14:20:00,100.54,100.56,100.5,100.52,13400.0,78.3199,78.3354,78.2887,78.3043,13400.0
2014-11-20 14:25:00,100.52,100.52,100.46,100.46,7200.0,78.3043,78.3043,78.2575,78.2575,7200.0
2014-11-20 14:30:00,100.47,100.5,100.46,100.47,8300.0,78.2653,78.2887,78.2575,78.2653,8300.0
2014-11-20 14:35:00,100.48,100.62,100.48,100.61,10600.0,78.2731,78.3822,78.2731,78.3744,10600.0
2014-11-20 14:40:00,100.61,100.62,100.59,100.59,8600.0,78.3744,78.3822,78.3588,78.3588,8600.0
2014-11-20 14:45:00,100.58,100.6,100.53,100.57,14200.0,78.351,78.3666,78.3121,78.3432,14200.0
2014-11-20 14:50:00,100.59,100.65,100.58,100.63,8000.0,78.3588,78.4055,78.351,78.39,8000.0
2014-11-20 14:55:00,100.63,100.64,100.53,100.53,5000.0,78.39,78.3978,78.3121,78.3121,5000.0
2014-11-20 15:00:00,100.5,100.51,100.48,100.51,47300.0,78.2887,78.2965,78.2731,78.2965,47300.0
2014-11-20 15:05:00,100.51,100.53,100.44,100.45,14400.0,78.2965,78.3121,78.242,78.2497,14400.0
2014-11-20 15:10:00,100.46,100.48,100.44,100.45,11400.0,78.2575,78.2731,78.242,78.2497,11400.0
2014-11-20 15:15:00,100.46,100.46,100.42,100.45,9900.0,78.2575,78.2575,78.2264,78.2497,9900.0
2014-11-20 15:20:00,100.45,100.45,100.42,100.42,12600.0,78.2497,78.2497,78.2264,78.2264,12600.0
2014-11-20 15:25:00,100.42,100.53,100.42,100.5,16600.0,78.2264,78.3121,78.2264,78.2887,16600.0
2014-11-20 15:30:00,100.51,100.58,100.51,100.53,19700.0,78.2965,78.351,78.2965,78.3121,19700.0
2014-11-20 15:35:00,100.56,100.62,100.55,100.6,15500.0,78.3354,78.3822,78.3276,78.3666,15500.0
2014-11-20 15:40:00,100.61,100.61,100.58,100.58,16200.0,78.3744,78.3744,78.351,78.351,16200.0
2014-11-20 15:45:00,100.59,100.67,100.59,100.66,24400.0,78.3588,78.4211,78.3588,78.4133,24400.0
2014-11-20 15:50:00,100.66,100.67,100.64,100.66,20100.0,78.4133,78.4211,78.3978,78.4133,20100.0
2014-11-20 15:55:00,100.66,100.7,100.65,100.68,38300.0,78.4133,78.4445,78.4055,78.4289,38300.0
2014-11-21 09:30:00,101.67,101.7,101.26,101.3,147700.0,79.2001,79.2235,78.8807,78.9119,147700.0
2014-11-21 09:35:00,101.3,101.53,101.25,101.44,34400.0,78.9119,79.0911,78.8729,79.0209,34400.0
2014-11-21 09:40:00,101.46,101.47,101.11,101.23,13700.0,79.0365,79.0443,78.7639,78.8574,13700.0
2014-11-21 09:45:00,101.14,101.26,101.09,101.13,14200.0,78.7873,78.8807,78.7483,78.7795,14200.0
2014-11-21 09:50:00,101.15,101.35,101.14,101.35,9600.0,78.795,78.9508,78.7873,78.9508,9600.0
2014-11-21 09:55:00,101.34,101.58,101.33,101.52,22900.0,78.9431,79.13,78.9353,79.0833,22900.0
2014-11-21 10:00:00,101.52,101.55,101.38,101.44,64500.0,79.0833,79.1066,78.9742,79.0209,64500.0
2014-11-21 10:05:00,101.46,101.48,101.17,101.23,16700.0,79.0365,79.0521,78.8106,78.8574,16700.0
2014-11-21 10:10:00,101.23,101.26,101.13,101.13,11300.0,78.8574,78.8807,78.7795,78.7795,11300.0
2014-11-21 10:15:00,101.16,101.2,101.07,101.14,14800.0,78.8028,78.834,78.7327,78.7873,14800.0
2014-11-21 10:20:00,101.14,101.19,101.12,101.14,7700.0,78.7873,78.8262,78.7717,78.7873,7700.0
2014-11-21 10:25:00,101.17,101.29,101.16,101.29,13400.0,78.8106,78.9041,78.8028,78.9041,13400.0
2014-11-21 10:30:00,101.28,101.3,101.21,101.22,42400.0,78.8963,78.9119,78.8418,78.8496,42400.0
2014-11-21 10:35:00,101.22,101.47,101.22,101.41,29200.0,78.8496,79.0443,78.8496,78.9976,29200.0
2014-11-21 10:40:00,101.41,101.41,101.35,101.4,6600.0,78.9976,78.9976,78.9508,78.9898,6600.0
2014-11-21 10:45:00,101.41,101.49,101.41,101.42,12700.0,78.9976,79.0599,78.9976,79.0054,12700.0
2014-11-21 10:50:00,101.41,101.42,101.37,101.38,10600.0,78.9976,79.0054,78.9664,78.9742,10600.0
2014-11-21 10:55:00,101.38,101.41,101.33,101.41,7200.0,78.9742,78.9976,78.9353,78.9976,7200.0
2014-11-21 11:00:00,101.4,101.41,101.34,101.38,6900.0,78.9898,78.9976,78.9431,78.9742,6900.0
2014-11-21 11:05:00,101.39,101.39,101.34,101.36,9800.0,78.982,78.982,78.9431,78.9586,9800.0
2014-11-21 11:10:00,101.34,101.45,101.32,101.45,8300.0,78.9431,79.0287,78.9275,79.0287,8300.0
2014-11-21 11:15:00,101.45,101.54,101.45,101.53,15400.0,79.0287,79.0988,79.0287,79.0911,15400.0
2014-11-21 11:20:00,101.52,101.53,101.45,101.49,8200.0,79.0833,79.0911,79.0287,79.0599,8200.0
2014-11-21 11:25:00,101.5,101.56,101.5,101.54,10200.0,79.0677,79.1144,79.0677,79.0988,10200.0
2014-11-21 11:30:00,101.54,101.6,101.49,101.59,14300.0,79.0988,79.1456,79.0599,79.1378,14300.0
2014-11-21 11:35:00,101.6,101.62,101.58,101.62,16400.0,79.1456,79.1612,79.13,79.1612,16400.0
2014-11-21 11:40:00,101.62,101.65,101.6,101.65,15200.0,79.1612,79.1845,79.1456,79.1845,15200.0
2014-11-21 11:45:00,101.65,101.75,101.63,101.67,32900.0,79.1845,79.2624,79.169,79.2001,32900.0
2014-11-21 11:50:00,101.68,101.7,101.59,101.6,18600.0,79.2079,79.2235,79.1378,79.1456,18600.0
2014-11-21 11:55:00,101.59,101.61,101.47,101.49,34400.0,79.1378,79.1534,79.0443,79.0599,34400.0
2014-11-21 12:00:00,101.52,101.68,101.47,101.68,14500.0,79.0833,79.2079,79.0443,79.2079,14500.0
2014-11-21 12:05:00,101.68,101.71,101.57,101.7,38500.0,79.2079,79.2313,79.1222,79.2235,38500.0
2014-11-21 12:10:00,101.7,101.71,101.62,101.68,18900.0,79.2235,79.2313,79.1612,79.2079,18900.0
2014-11-21 12:15:00,101.68,101.69,101.63,101.69,13200.0,79.2079,79.2157,79.169,79.2157,13200.0
2014-11-21 12:20:00,101.69,101.69,101.66,101.67,8600.0,79.2157,79.2157,79.1923,79.2001,8600.0
2014-11-21 12:25:00,101.68,101.71,101.67,101.68,12000.0,79.2079,79.2313,79.2001,79.2079,12000.0
2014-11-21 12:30:00,101.69,101.71,101.59,101.61,13700.0,79.2157,79.2313,79.1378,79.1534,13700.0
2014-11-21 12:35:00,101.61,101.71,101.6,101.71,11500.0,79.1534,79.2313,79.1456,79.2313,11500.0
2014-11-21 12:40:00,101.69,101.7,101.63,101.65,12500.0,79.2157,79.2235,79.169,79.1845,12500.0
2014-11-21 12:45:00,101.65,101.66,101.64,101.65,4100.0,79.1845,79.1923,79.1767,79.1845,4100.0
2014-11-21 12:50:00,101.64,101.65,101.62,101.62,10700.0,79.1767,79.1845,79.1612,79.1612,10700.0
2014-11-21 12:55:00,101.63,101.7,101.62,101.69,11800.0,79.169,79.2235,79.1612,79.2157,11800.0
2014-11-21 13:00:00,101.7,101.71,101.64,101.65,15800.0,79.2235,79.2313,79.1767,79.1845,15800.0
2014-11-21 13:05:00,101.63,101.63,101.51,101.56,11900.0,79.169,79.169,79.0755,79.1144,11900.0
2014-11-21 13:10:00,101.57,101.6,101.49,101.53,10800.0,79.1222,79.1456,79.0599,79.0911,10800.0
2014-11-21 13:15:00,101.54,101.54,101.43,101.47,8600.0,79.0988,79.0988,79.0132,79.0443,8600.0
2014-11-21 13:20:00,101.46,101.47,101.39,101.45,6800.0,79.0365,79.0443,78.982,79.0287,6800.0
2014-11-21 13:25:00,101.44,101.45,101.36,101.43,6200.0,79.0209,79.0287,78.9586,79.0132,6200.0
2014-11-21 13:30:00,101.43,101.55,101.41,101.55,18600.0,79.0132,79.1066,78.9976,79.1066,18600.0
2014-11-21 13:35:00,101.56,101.63,101.55,101.61,11500.0,79.1144,79.169,79.1066,79.1534,11500.0
2014-11-21 13:40:00,101.61,101.66,101.59,101.64,18400.0,79.1534,79.1923,79.1378,79.1767,18400.0
2014-11-21 13:45:00,101.64,101.73,101.64,101.7,22900.0,79.1767,79.2469,79.1767,79.2235,22900.0
2014-11-21 13:50:00,101.71,101.79,101.69,101.79,13900.0,79.2313,79.2936,79.2157,79.2936,13900.0
2014-11-21 13:55:00,101.76,101.81,101.73,101.75,25400.0,79.2702,79.3092,79.2469,79.2624,25400.0
2014-11-21 14:00:00,101.75,101.75,101.67,101.67,24700.0,79.2624,79.2624,79.2001,79.2001,24700.0
2014-11-21 14:05:00,101.65,101.74,101.65,101.73,8100.0,79.1845,79.2546,79.1845,79.2469,8100.0
2014-11-21 14:10:00,101.74,101.75,101.68,101.69,8300.0,79.2546,79.2624,79.2079,79.2157,8300.0
2014-11-21 14:15:00,101.68,101.68,101.58,101.58,5600.0,79.2079,79.2079,79.13,79.13,5600.0
2014-11-21 14:20:00,101.58,101.58,101.52,101.57,9200.0,79.13,79.13,79.0833,79.1222,9200.0
2014-11-21 14:25:00,101.57,101.57,101.48,101.5,6800.0,79.1222,79.1222,79.0521,79.0677,6800.0
2014-11-21 14:30:00,101.5,101.59,101.46,101.55,11500.0,79.0677,79.1378,79.0365,79.1066,11500.0
2014-11-21 14:35:00,101.52,101.53,101.43,101.48,16500.0,79.0833,79.0911,79.0132,79.0521,16500.0
2014-11-21 14:40:00,101.48,101.63,101.48,101.61,8600.0,79.0521,79.169,79.0521,79.1534,8600.0
2014-11-21 14:45:00,101.6,101.66,101.56,101.65,9700.0,79.1456,79.1923,79.1144,79.1845,9700.0
2014-11-21 14:50:00,101.64,101.65,101.54,101.57,12900.0,79.1767,79.1845,79.0988,79.1222,12900.0
2014-11-21 14:55:00,101.57,101.68,101.53,101.66,8100.0,79.1222,79.2079,79.0911,79.1923,8100.0
2014-11-21 15:00:00,101.65,101.7,101.59,101.65,12200.0,79.1845,79.2235,79.1378,79.1845,12200.0
2014-11-21 15:05:00,101.64,101.73,101.62,101.68,7000.0,79.1767,79.2469,79.1612,79.2079,7000.0
2014-11-21 15:10:00,101.68,101.74,101.66,101.74,11400.0,79.2079,79.2546,79.1923,79.2546,11400.0
2014-11-21 15:15:00,101.71,101.91,101.71,101.83,112100.0,79.2313,79.3871,79.2313,79.3248,112100.0
2014-11-21 15:20:00,101.83,101.98,101.83,101.95,65300.0,79.3248,79.4416,79.3248,79.4182,65300.0
2014-11-21 15:25:00,101.93,101.93,101.82,101.84,13200.0,79.4027,79.4027,79.317,79.3325,13200.0
2014-11-21 15:30:00,101.84,101.96,101.82,101.92,22400.0,79.3325,79.426,79.317,79.3949,22400.0
2014-11-21 15:35:00,101.92,101.98,101.85,101.88,17600.0,79.3949,79.4416,79.3403,79.3637,17600.0
2014-11-21 15:40:00,101.87,101.92,101.8,101.86,20000.0,79.3559,79.3949,79.3014,79.3481,20000.0
2014-11-21 15:45:00,101.86,101.95,101.83,101.94,76400.0,79.3481,79.4182,79.3248,79.4104,76400.0
2014-11-21 15:50:00,101.95,101.99,101.85,101.98,72700.0,79.4182,79.4494,79.3403,79.4416,72700.0
2014-11-21 15:55:00,101.98,102.12,101.98,102.1,124300.0,79.4416,79.5507,79.4416,79.5351,124300.0
2014-11-24 09:30:00,102.19,102.51,101.98,102.0,39600.0,79.6052,79.8545,79.4416,79.4572,39600.0
2014-11-24 09:35:00,102.03,102.32,102.02,102.25,9400.0,79.4806,79.7065,79.4728,79.6519,9400.0
2014-11-24 09:40:00,102.25,102.4,102.2,102.34,30100.0,79.6519,79.7688,79.613,79.722,30100.0
2014-11-24 09:45:00,102.33,102.47,102.32,102.42,23800.0,79.7143,79.8233,79.7065,79.7844,23800.0
2014-11-24 09:50:00,102.41,102.46,102.33,102.43,32600.0,79.7766,79.8155,79.7143,79.7922,32600.0
2014-11-24 09:55:00,102.42,102.63,102.42,102.63,27900.0,79.7844,79.9479,79.7844,79.9479,27900.0
2014-11-24 10:00:00,102.65,102.76,102.58,102.75,21500.0,79.9635,80.0492,79.909,80.0414,21500.0
2014-11-24 10:05:00,102.73,102.74,102.63,102.63,21800.0,80.0258,80.0336,79.9479,79.9479,21800.0
2014-11-24 10:10:00,102.64,102.68,102.57,102.59,29000.0,79.9557,79.9869,79.9012,79.9168,29000.0
2014-11-24 10:15:00,102.56,102.62,102.48,102.51,16800.0,79.8934,79.9402,79.8311,79.8545,16800.0
2014-11-24 10:20:00,102.5,102.61,102.48,102.58,12200.0,79.8467,79.9324,79.8311,79.909,12200.0
2014-11-24 10:25:00,102.59,102.63,102.56,102.59,13700.0,79.9168,79.9479,79.8934,79.9168,13700.0
2014-11-24 10:30:00,102.59,102.6,102.45,102.45,17200.0,79.9168,79.9246,79.8077,79.8077,17200.0
2014-11-24 10:35:00,102.45,102.52,102.38,102.39,15900.0,79.8077,79.8623,79.7532,79.761,15900.0
2014-11-24 10:40:00,102.39,102.57,102.37,102.56,19200.0,79.761,79.9012,79.7454,79.8934,19200.0
2014-11-24 10:45:00,102.55,102.59,102.5,102.5,14200.0,79.8856,79.9168,79.8467,79.8467,14200.0
2014-11-24 10:50:00,102.5,102.51,102.47,102.48,10400.0,79.8467,79.8545,79.8233,79.8311,10400.0
2014-11-24 10:55:00,102.48,102.53,102.47,102.5,13400.0,79.8311,79.8701,79.8233,79.8467,13400.0
2014-11-24 11:00:00,102.51,102.53,102.49,102.53,10300.0,79.8545,79.8701,79.8389,79.8701,10300.0
2014-11-24 11:05:00,102.53,102.54,102.45,102.45,13500.0,79.8701,79.8778,79.8077,79.8077,13500.0
2014-11-24 11:10:00,102.44,102.45,102.32,102.32,11600.0,79.7999,79.8077,79.7065,79.7065,11600.0
2014-11-24 11:15:00,102.31,102.33,102.21,102.22,15900.0,79.6987,79.7143,79.6208,79.6286,15900.0
2014-11-24 11:20:00,102.23,102.32,102.18,102.3,20700.0,79.6364,79.7065,79.5974,79.6909,20700.0
2014-11-24 11:25:00,102.28,102.36,102.27,102.34,12200.0,79.6753,79.7376,79.6675,79.722,12200.0
2014-11-24 11:30:00,102.33,102.36,102.3,102.31,13700.0,79.7143,79.7376,79.6909,79.6987,13700.0
2014-11-24 11:35:00,102.32,102.34,102.31,102.32,8400.0,79.7065,79.722,79.6987,79.7065,8400.0
2014-11-24 11:40:00,102.32,102.35,102.32,102.34,4400.0,79.7065,79.7298,79.7065,79.722,4400.0
2014-11-24 11:45:00,102.34,102.35,102.25,102.26,9600.0,79.722,79.7298,79.6519,79.6597,9600.0
2014-11-24 11:50:00,102.25,102.36,102.24,102.35,8200.0,79.6519,79.7376,79.6441,79.7298,8200.0
2014-11-24 11:55:00,102.36,102.37,102.34,102.36,13100.0,79.7376,79.7454,79.722,79.7376,13100.0
2014-11-24 12:00:00,102.35,102.52,102.34,102.52,20600.0,79.7298,79.8623,79.722,79.8623,20600.0
2014-11-24 12:05:00,102.52,102.56,102.5,102.54,7000.0,79.8623,79.8934,79.8467,79.8778,7000.0
2014-11-24 12:10:00,102.56,102.57,102.55,102.55,6400.0,79.8934,79.9012,79.8856,79.8856,6400.0
2014-11-24 12:15:00,102.55,102.56,102.54,102.55,8000.0,79.8856,79.8934,79.8778,79.8856,8000.0
2014-11-24 12:20:00,102.55,102.55,102.49,102.52,11400.0,79.8856,79.8856,79.8389,79.8623,11400.0
2014-11-24 12:25:00,102.51,102.56,102.51,102.53,7300.0,79.8545,79.8934,79.8545,79.8701,7300.0
2014-11-24 12:30:00,102.52,102.52,102.43,102.44,8600.0,79.8623,79.8623,79.7922,79.7999,8600.0
2014-11-24 12:35:00,102.44,102.49,102.43,102.48,8300.0,79.7999,79.8389,79.7922,79.8311,8300.0
2014-11-24 12:40:00,102.49,102.5,102.48,102.5,4900.0,79.8389,79.8467,79.8311,79.8467,4900.0
2014-11-24 12:45:00,102.5,102.54,102.49,102.54,11600.0,79.8467,79.8778,79.8389,79.8778,11600.0
2014-11-24 12:50:00,102.54,102.56,102.53,102.54,7600.0,79.8778,79.8934,79.8701,79.8778,7600.0
2014-11-24 12:55:00,102.54,102.54,102.48,102.49,11100.0,79.8778,79.8778,79.8311,79.8389,11100.0
2014-11-24 13:00:00,102.5,102.52,102.47,102.51,11900.0,79.8467,79.8623,79.8233,79.8545,11900.0
2014-11-24 13:05:00,102.51,102.53,102.5,102.51,5900.0,79.8545,79.8701,79.8467,79.8545,5900.0
2014-11-24 13:10:00,102.52,102.53,102.51,102.52,5000.0,79.8623,79.8701,79.8545,79.8623,5000.0
2014-11-24 13:15:00,102.53,102.55,102.52,102.54,8200.0,79.8701,79.8856,79.8623,79.8778,8200.0
2014-11-24 13:20:00,102.54,102.56,102.54,102.55,6800.0,79.8778,79.8934,79.8778,79.8856,6800.0
2014-11-24 13:25:00,102.55,102.58,102.54,102.54,15200.0,79.8856,79.909,79.8778,79.8778,15200.0
2014-11-24 13:30:00,102.54,102.56,102.51,102.51,4000.0,79.8778,79.8934,79.8545,79.8545,4000.0
2014-11-24 13:35:00,102.52,102.53,102.49,102.5,15000.0,79.8623,79.8701,79.8389,79.8467,15000.0
2014-11-24 13:40:00,102.5,102.5,102.44,102.49,9200.0,79.8467,79.8467,79.7999,79.8389,9200.0
2014-11-24 13:45:00,102.49,102.57,102.49,102.57,45000.0,79.8389,79.9012,79.8389,79.9012,45000.0
2014-11-24 13:50:00,102.56,102.58,102.55,102.57,4700.0,79.8934,79.909,79.8856,79.9012,4700.0
2014-11-24 13:55:00,102.58,102.59,102.52,102.53,8900.0,79.909,79.9168,79.8623,79.8701,8900.0
2014-11-24 14:00:00,102.53,102.53,102.48,102.52,151500.0,79.8701,79.8701,79.8311,79.8623,151500.0
2014-11-24 14:05:00,102.53,102.58,102.52,102.58,7900.0,79.8701,79.909,79.8623,79.909,7900.0
2014-11-24 14:10:00,102.56,102.57,102.5,102.52,13600.0,79.8934,79.9012,79.8467,79.8623,13600.0
2014-11-24 14:15:00,102.51,102.53,102.5,102.52,14300.0,79.8545,79.8701,79.8467,79.8623,14300.0
2014-11-24 14:20:00,102.52,102.52,102.5,102.52,8800.0,79.8623,79.8623,79.8467,79.8623,8800.0
2014-11-24 14:25:00,102.52,102.55,102.51,102.54,7400.0,79.8623,79.8856,79.8545,79.8778,7400.0
2014-11-24 14:30:00,102.54,102.55,102.52,102.55,11900.0,79.8778,79.8856,79.8623,79.8856,11900.0
2014-11-24 14:35:00,102.55,102.55,102.49,102.52,23800.0,79.8856,79.8856,79.8389,79.8623,23800.0
2014-11-24 14:40:00,102.52,102.54,102.49,102.52,12900.0,79.8623,79.8778,79.8389,79.8623,12900.0
2014-11-24 14:45:00,102.52,102.54,102.5,102.5,8100.0,79.8623,79.8778,79.8467,79.8467,8100.0
2014-11-24 14:50:00,102.52,102.53,102.49,102.5,19000.0,79.8623,79.8701,79.8389,79.8467,19000.0
2014-11-24 14:55:00,102.5,102.53,102.49,102.51,43400.0,79.8467,79.8701,79.8389,79.8545,43400.0
2014-11-24 15:00:00,102.5,102.51,102.47,102.48,12700.0,79.8467,79.8545,79.8233,79.8311,12700.0
2014-11-24 15:05:00,102.47,102.48,102.4,102.41,18300.0,79.8233,79.8311,79.7688,79.7766,18300.0
2014-11-24 15:10:00,102.42,102.43,102.4,102.41,12600.0,79.7844,79.7922,79.7688,79.7766,12600.0
2014-11-24 15:15:00,102.41,102.45,102.4,102.44,30100.0,79.7766,79.8077,79.7688,79.7999,30100.0
2014-11-24 15:20:00,102.44,102.45,102.43,102.45,11000.0,79.7999,79.8077,79.7922,79.8077,11000.0
2014-11-24 15:25:00,102.45,102.48,102.43,102.48,15500.0,79.8077,79.8311,79.7922,79.8311,15500.0
2014-11-24 15:30:00,102.48,102.5,102.46,102.48,17700.0,79.8311,79.8467,79.8155,79.8311,17700.0
2014-11-24 15:35:00,102.48,102.52,102.48,102.51,17000.0,79.8311,79.8623,79.8311,79.8545,17000.0
2014-11-24 15:40:00,102.51,102.54,102.44,102.45,23300.0,79.8545,79.8778,79.7999,79.8077,23300.0
2014-11-24 15:45:00,102.45,102.52,102.44,102.51,37900.0,79.8077,79.8623,79.7999,79.8545,37900.0
2014-11-24 15:50:00,102.52,102.58,102.51,102.55,43200.0,79.8623,79.909,79.8545,79.8856,43200.0
2014-11-24 15:55:00,102.56,102.57,102.46,102.48,159300.0,79.8934,79.9012,79.8155,79.8311,159300.0
2014-11-25 09:30:00,102.45,102.75,102.32,102.33,29700.0,79.8077,80.0414,79.7065,79.7143,29700.0
2014-11-25 09:35:00,102.32,102.78,102.32,102.78,12700.0,79.7065,80.0648,79.7065,80.0648,12700.0
2014-11-25 09:40:00,102.73,102.77,102.59,102.76,25800.0,80.0258,80.057,79.9168,80.0492,25800.0
2014-11-25 09:45:00,102.74,102.83,102.63,102.78,20300.0,80.0336,80.1037,79.9479,80.0648,20300.0
2014-11-25 09:50:00,102.76,103.16,102.73,103.04,31300.0,80.0492,80.3608,80.0258,80.2673,31300.0
2014-11-25 09:55:00,103.02,103.18,102.99,103.17,9000.0,80.2518,80.3764,80.2284,80.3686,9000.0
2014-11-25 10:00:00,103.17,103.27,102.99,103.0,16800.0,80.3686,80.4465,80.2284,80.2362,16800.0
2014-11-25 10:05:00,102.99,103.37,102.99,103.35,52000.0,80.2284,80.5244,80.2284,80.5088,52000.0
2014-11-25 10:10:00,103.33,103.5,103.18,103.44,25200.0,80.4932,80.6257,80.3764,80.5789,25200.0
2014-11-25 10:15:00,103.42,103.49,103.28,103.36,26300.0,80.5634,80.6179,80.4543,80.5166,26300.0
2014-11-25 10:20:00,103.34,103.49,103.26,103.34,16300.0,80.501,80.6179,80.4387,80.501,16300.0
2014-11-25 10:25:00,103.33,103.37,103.24,103.32,49300.0,80.4932,80.5244,80.4231,80.4855,49300.0
2014-11-25 10:30:00,103.32,103.35,103.22,103.22,18700.0,80.4855,80.5088,80.4076,80.4076,18700.0
2014-11-25 10:35:00,103.22,103.25,103.15,103.23,33600.0,80.4076,80.4309,80.353,80.4153,33600.0
2014-11-25 10:40:00,103.2,103.3,103.19,103.3,7500.0,80.392,80.4699,80.3842,80.4699,7500.0
2014-11-25 10:45:00,103.3,103.38,103.29,103.35,12700.0,80.4699,80.5322,80.4621,80.5088,12700.0
2014-11-25 10:50:00,103.35,103.39,103.3,103.32,11100.0,80.5088,80.54,80.4699,80.4855,11100.0
2014-11-25 10:55:00,103.33,103.34,103.23,103.26,10400.0,80.4932,80.501,80.4153,80.4387,10400.0
2014-11-25 11:00:00,103.25,103.28,103.23,103.25,18100.0,80.4309,80.4543,80.4153,80.4309,18100.0
2014-11-25 11:05:00,103.26,103.49,103.24,103.49,44900.0,80.4387,80.6179,80.4231,80.6179,44900.0
2014-11-25 11:10:00,103.48,103.5,103.38,103.41,12600.0,80.6101,80.6257,80.5322,80.5556,12600.0
2014-11-25 11:15:00,103.39,103.48,103.35,103.48,12400.0,80.54,80.6101,80.5088,80.6101,12400.0
2014-11-25 11:20:00,103.48,103.5,103.44,103.49,13700.0,80.6101,80.6257,80.5789,80.6179,13700.0
2014-11-25 11:25:00,103.5,103.64,103.5,103.58,20100.0,80.6257,80.7347,80.6257,80.688,20100.0
2014-11-25 11:30:00,103.58,103.7,103.54,103.7,18600.0,80.688,80.7815,80.6568,80.7815,18600.0
2014-11-25 11:35:00,103.69,103.77,103.62,103.72,14800.0,80.7737,80.836,80.7192,80.7971,14800.0
2014-11-25 11:40:00,103.72,103.79,103.69,103.77,16400.0,80.7971,80.8516,80.7737,80.836,16400.0
2014-11-25 11:45:00,103.74,103.87,103.74,103.85,15000.0,80.8126,80.9139,80.8126,80.8983,15000.0
2014-11-25 11:50:00,103.85,103.86,103.84,103.85,10600.0,80.8983,80.9061,80.8905,80.8983,10600.0
2014-11-25 11:55:00,103.85,103.96,103.83,103.93,25700.0,80.8983,80.984,80.8827,80.9606,25700.0
2014-11-25 12:00:00,103.92,103.99,103.83,103.85,30600.0,80.9528,81.0074,80.8827,80.8983,30600.0
2014-11-25 12:05:00,103.86,103.92,103.86,103.92,9200.0,80.9061,80.9528,80.9061,80.9528,9200.0
2014-11-25 12:10:00,103.93,103.93,103.87,103.91,10700.0,80.9606,80.9606,80.9139,80.9451,10700.0
2014-11-25 12:15:00,103.89,103.9,103.69,103.73,38900.0,80.9295,80.9373,80.7737,80.8048,38900.0
2014-11-25 12:20:00,103.72,103.74,103.69,103.69,17700.0,80.7971,80.8126,80.7737,80.7737,17700.0
2014-11-25 12:25:00,103.69,103.71,103.66,103.71,13300.0,80.7737,80.7893,80.7503,80.7893,13300.0
2014-11-25 12:30:00,103.72,103.72,103.68,103.69,15600.0,80.7971,80.7971,80.7659,80.7737,15600.0
2014-11-25 12:35:00,103.69,103.93,103.69,103.93,117700.0,80.7737,80.9606,80.7737,80.9606,117700.0
2014-11-25 12:40:00,103.93,103.97,103.89,103.97,34400.0,80.9606,80.9918,80.9295,80.9918,34400.0
2014-11-25 12:45:00,103.97,104.09,103.96,104.04,15900.0,80.9918,81.0853,80.984,81.0463,15900.0
2014-11-25 12:50:00,104.03,104.04,103.95,103.95,18300.0,81.0385,81.0463,80.9762,80.9762,18300.0
2014-11-25 12:55:00,103.95,103.99,103.95,103.99,15100.0,80.9762,81.0074,80.9762,81.0074,15100.0
2014-11-25 13:00:00,103.99,104.06,103.95,103.97,35500.0,81.0074,81.0619,80.9762,80.9918,35500.0
2014-11-25 13:05:00,103.95,104.0,103.94,104.0,7700.0,80.9762,81.0152,80.9684,81.0152,7700.0
2014-11-25 13:10:00,104.01,104.05,104.01,104.02,7200.0,81.023,81.0541,81.023,81.0307,7200.0
2014-11-25 13:15:00,104.0,104.05,103.96,104.03,10200.0,81.0152,81.0541,80.984,81.0385,10200.0
2014-11-25 13:20:00,104.03,104.08,104.01,104.08,6900.0,81.0385,81.0775,81.023,81.0775,6900.0
2014-11-25 13:25:00,104.07,104.1,104.05,104.09,25400.0,81.0697,81.0931,81.0541,81.0853,25400.0
2014-11-25 13:30:00,104.1,104.1,104.03,104.04,10400.0,81.0931,81.0931,81.0385,81.0463,10400.0
2014-11-25 13:35:00,104.04,104.04,103.99,103.99,7700.0,81.0463,81.0463,81.0074,81.0074,7700.0
2014-11-25 13:40:00,104.0,104.11,103.93,104.05,31300.0,81.0152,81.1009,80.9606,81.0541,31300.0
2014-11-25 13:45:00,104.05,104.07,104.0,104.04,6900.0,81.0541,81.0697,81.0152,81.0463,6900.0
2014-11-25 13:50:00,104.03,104.07,104.02,104.04,12000.0,81.0385,81.0697,81.0307,81.0463,12000.0
2014-11-25 13:55:00,104.05,104.05,104.0,104.05,6400.0,81.0541,81.0541,81.0152,81.0541,6400.0
2014-11-25 14:00:00,104.04,104.09,104.03,104.09,14900.0,81.0463,81.0853,81.0385,81.0853,14900.0
2014-11-25 14:05:00,104.1,104.14,104.02,104.03,17000.0,81.0931,81.1242,81.0307,81.0385,17000.0
2014-11-25 14:10:00,104.03,104.11,103.99,104.07,28800.0,81.0385,81.1009,81.0074,81.0697,28800.0
2014-11-25 14:15:00,104.06,104.19,104.06,104.19,15100.0,81.0619,81.1632,81.0619,81.1632,15100.0
2014-11-25 14:20:00,104.19,104.22,104.18,104.22,13600.0,81.1632,81.1865,81.1554,81.1865,13600.0
2014-11-25 14:25:00,104.21,104.26,104.19,104.22,18200.0,81.1788,81.2177,81.1632,81.1865,18200.0
2014-11-25 14:30:00,104.22,104.25,104.2,104.22,14600.0,81.1865,81.2099,81.171,81.1865,14600.0
2014-11-25 14:35:00,104.22,104.23,104.2,104.2,9500.0,81.1865,81.1943,81.171,81.171,9500.0
2014-11-25 14:40:00,104.2,104.27,104.2,104.27,31000.0,81.171,81.2255,81.171,81.2255,31000.0
2014-11-25 14:45:00,104.26,104.26,104.19,104.2,21000.0,81.2177,81.2177,81.1632,81.171,21000.0
2014-11-25 14:50:00,104.19,104.22,104.16,104.18,19200.0,81.1632,81.1865,81.1398,81.1554,19200.0
2014-11-25 14:55:00,104.19,104.23,104.16,104.23,21100.0,81.1632,81.1943,81.1398,81.1943,21100.0
2014-11-25 15:00:00,104.21,104.26,104.2,104.26,28400.0,81.1788,81.2177,81.171,81.2177,28400.0
2014-11-25 15:05:00,104.26,104.39,104.25,104.36,58400.0,81.2177,81.319,81.2099,81.2956,58400.0
2014-11-25 15:10:00,104.37,104.38,104.31,104.34,36000.0,81.3034,81.3112,81.2567,81.28,36000.0
2014-11-25 15:15:00,104.35,104.39,104.32,104.39,17500.0,81.2878,81.319,81.2644,81.319,17500.0
2014-11-25 15:20:00,104.38,104.4,104.36,104.37,17700.0,81.3112,81.3268,81.2956,81.3034,17700.0
2014-11-25 15:25:00,104.37,104.46,104.33,104.43,27900.0,81.3034,81.3735,81.2722,81.3501,27900.0
2014-11-25 15:30:00,104.43,104.43,104.33,104.34,26400.0,81.3501,81.3501,81.2722,81.28,26400.0
2014-11-25 15:35:00,104.33,104.34,104.29,104.3,31200.0,81.2722,81.28,81.2411,81.2489,31200.0
2014-11-25 15:40:00,104.29,104.36,104.2,104.2,37500.0,81.2411,81.2956,81.171,81.171,37500.0
2014-11-25 15:45:00,104.2,104.23,104.14,104.18,67200.0,81.171,81.1943,81.1242,81.1554,67200.0
2014-11-25 15:50:00,104.18,104.19,104.06,104.07,68200.0,81.1554,81.1632,81.0619,81.0697,68200.0
2014-11-25 15:55:00,104.06,104.29,104.05,104.2,164700.0,81.0619,81.2411,81.0541,81.171,164700.0
2014-11-26 09:30:00,104.47,104.56,104.0,104.34,39600.0,81.3813,81.4514,81.0152,81.28,39600.0
2014-11-26 09:35:00,104.34,104.46,104.21,104.44,19000.0,81.28,81.3735,81.1788,81.3579,19000.0
2014-11-26 09:40:00,104.43,104.63,104.33,104.41,21900.0,81.3501,81.5059,81.2722,81.3346,21900.0
2014-11-26 09:45:00,104.41,104.93,104.41,104.91,17000.0,81.3346,81.7396,81.3346,81.7241,17000.0
2014-11-26 09:50:00,104.91,104.91,104.8,104.86,16700.0,81.7241,81.7241,81.6384,81.6851,16700.0
2014-11-26 09:55:00,104.87,104.99,104.87,104.94,15900.0,81.6929,81.7864,81.6929,81.7474,15900.0
2014-11-26 10:00:00,104.92,104.93,104.76,104.89,40800.0,81.7318,81.7396,81.6072,81.7085,40800.0
2014-11-26 10:05:00,104.89,105.0,104.86,104.97,33900.0,81.7085,81.7942,81.6851,81.7708,33900.0
2014-11-26 10:10:00,104.94,104.94,104.86,104.92,18100.0,81.7474,81.7474,81.6851,81.7318,18100.0
2014-11-26 10:15:00,104.92,104.95,104.89,104.91,14100.0,81.7318,81.7552,81.7085,81.7241,14100.0
2014-11-26 10:20:00,104.88,105.1,104.87,105.09,19700.0,81.7007,81.8721,81.6929,81.8643,19700.0
2014-11-26 10:25:00,105.09,105.2,104.99,105.01,18400.0,81.8643,81.95,81.7864,81.802,18400.0
2014-11-26 10:30:00,104.98,105.0,104.9,104.93,14800.0,81.7786,81.7942,81.7163,81.7396,14800.0
2014-11-26 10:35:00,104.89,104.94,104.84,104.88,24400.0,81.7085,81.7474,81.6695,81.7007,24400.0
2014-11-26 10:40:00,104.88,105.04,104.87,104.97,46200.0,81.7007,81.8253,81.6929,81.7708,46200.0
2014-11-26 10:45:00,104.94,104.97,104.88,104.89,14000.0,81.7474,81.7708,81.7007,81.7085,14000.0
2014-11-26 10:50:00,104.89,104.89,104.8,104.8,35300.0,81.7085,81.7085,81.6384,81.6384,35300.0
2014-11-26 10:55:00,104.76,104.82,104.68,104.75,23000.0,81.6072,81.6539,81.5449,81.5994,23000.0
2014-11-26 11:00:00,104.75,104.81,104.66,104.77,36700.0,81.5994,81.6462,81.5293,81.615,36700.0
2014-11-26 11:05:00,104.78,104.78,104.59,104.62,11600.0,81.6228,81.6228,81.4748,81.4981,11600.0
2014-11-26 11:10:00,104.6,104.65,104.5,104.51,20800.0,81.4826,81.5215,81.4047,81.4125,20800.0
2014-11-26 11:15:00,104.52,104.52,104.43,104.43,10100.0,81.4202,81.4202,81.3501,81.3501,10100.0
2014-11-26 11:20:00,104.45,104.49,104.4,104.42,12600.0,81.3657,81.3969,81.3268,81.3423,12600.0
2014-11-26 11:25:00,104.4,104.54,104.39,104.52,17100.0,81.3268,81.4358,81.319,81.4202,17100.0
2014-11-26 11:30:00,104.52,104.55,104.5,104.55,8600.0,81.4202,81.4436,81.4047,81.4436,8600.0
2014-11-26 11:35:00,104.55,104.68,104.54,104.63,17300.0,81.4436,81.5449,81.4358,81.5059,17300.0
2014-11-26 11:40:00,104.65,104.84,104.57,104.75,23500.0,81.5215,81.6695,81.4592,81.5994,23500.0
2014-11-26 11:45:00,104.73,104.73,104.7,104.72,6600.0,81.5838,81.5838,81.5605,81.576,6600.0
2014-11-26 11:50:00,104.73,104.74,104.68,104.72,9300.0,81.5838,81.5916,81.5449,81.576,9300.0
2014-11-26 11:55:00,104.71,104.71,104.58,104.6,10700.0,81.5683,81.5683,81.467,81.4826,10700.0
2014-11-26 12:00:00,104.6,104.64,104.57,104.64,8900.0,81.4826,81.5137,81.4592,81.5137,8900.0
2014-11-26 12:05:00,104.64,104.68,104.64,104.64,4300.0,81.5137,81.5449,81.5137,81.5137,4300.0
2014-11-26 12:10:00,104.65,104.68,104.64,104.65,5300.0,81.5215,81.5449,81.5137,81.5215,5300.0
2014-11-26 12:15:00,104.63,104.72,104.55,104.68,8700.0,81.5059,81.576,81.4436,81.5449,8700.0
2014-11-26 12:20:00,104.67,104.74,104.67,104.71,13100.0,81.5371,81.5916,81.5371,81.5683,13100.0
2014-11-26 12:25:00,104.7,104.74,104.67,104.67,4200.0,81.5605,81.5916,81.5371,81.5371,4200.0
2014-11-26 12:30:00,104.66,104.7,104.66,104.69,3000.0,81.5293,81.5605,81.5293,81.5527,3000.0
2014-11-26 12:35:00,104.69,104.71,104.64,104.66,6300.0,81.5527,81.5683,81.5137,81.5293,6300.0
2014-11-26 12:40:00,104.66,104.67,104.62,104.65,6300.0,81.5293,81.5371,81.4981,81.5215,6300.0
2014-11-26 12:45:00,104.66,104.69,104.65,104.66,10800.0,81.5293,81.5527,81.5215,81.5293,10800.0
2014-11-26 12:50:00,104.59,104.59,104.53,104.55,4900.0,81.4748,81.4748,81.428,81.4436,4900.0
2014-11-26 12:55:00,104.56,104.56,104.54,104.56,3000.0,81.4514,81.4514,81.4358,81.4514,3000.0
2014-11-26 13:00:00,104.55,104.63,104.55,104.57,4200.0,81.4436,81.5059,81.4436,81.4592,4200.0
2014-11-26 13:05:00,104.58,104.59,104.54,104.54,3500.0,81.467,81.4748,81.4358,81.4358,3500.0
2014-11-26 13:10:00,104.55,104.62,104.52,104.61,5000.0,81.4436,81.4981,81.4202,81.4904,5000.0
2014-11-26 13:15:00,104.61,104.62,104.58,104.58,4300.0,81.4904,81.4981,81.467,81.467,4300.0
2014-11-26 13:20:00,104.57,104.59,104.53,104.55,8200.0,81.4592,81.4748,81.428,81.4436,8200.0
2014-11-26 13:25:00,104.55,104.6,104.55,104.59,5300.0,81.4436,81.4826,81.4436,81.4748,5300.0
2014-11-26 13:30:00,104.6,104.66,104.59,104.64,7300.0,81.4826,81.5293,81.4748,81.5137,7300.0
2014-11-26 13:35:00,104.65,104.65,104.6,104.63,7200.0,81.5215,81.5215,81.4826,81.5059,7200.0
2014-11-26 13:40:00,104.61,104.63,104.61,104.63,2900.0,81.4904,81.5059,81.4904,81.5059,2900.0
2014-11-26 13:45:00,104.64,104.64,104.58,104.58,10400.0,81.5137,81.5137,81.467,81.467,10400.0
2014-11-26 13:50:00,104.59,104.59,104.41,104.42,27900.0,81.4748,81.4748,81.3346,81.3423,27900.0
2014-11-26 13:55:00,104.43,104.43,104.35,104.35,12800.0,81.3501,81.3501,81.2878,81.2878,12800.0
2014-11-26 14:00:00,104.36,104.37,104.29,104.37,8500.0,81.2956,81.3034,81.2411,81.3034,8500.0
2014-11-26 14:05:00,104.4,104.41,104.35,104.35,5900.0,81.3268,81.3346,81.2878,81.2878,5900.0
2014-11-26 14:10:00,104.36,104.46,104.3,104.45,17000.0,81.2956,81.3735,81.2489,81.3657,17000.0
2014-11-26 14:15:00,104.45,104.47,104.4,104.47,25700.0,81.3657,81.3813,81.3268,81.3813,25700.0
2014-11-26 14:20:00,104.46,104.48,104.44,104.47,8200.0,81.3735,81.3891,81.3579,81.3813,8200.0
2014-11-26 14:25:00,104.47,104.48,104.42,104.42,4300.0,81.3813,81.3891,81.3423,81.3423,4300.0
2014-11-26 14:30:00,104.42,104.42,104.39,104.41,3800.0,81.3423,81.3423,81.319,81.3346,3800.0
2014-11-26 14:35:00,104.41,104.42,104.38,104.38,4100.0,81.3346,81.3423,81.3112,81.3112,4100.0
2014-11-26 14:40:00,104.4,104.41,104.37,104.37,2800.0,81.3268,81.3346,81.3034,81.3034,2800.0
2014-11-26 14:45:00,104.38,104.5,104.32,104.48,27500.0,81.3112,81.4047,81.2644,81.3891,27500.0
2014-11-26 14:50:00,104.48,104.71,104.48,104.65,32500.0,81.3891,81.5683,81.3891,81.5215,32500.0
2014-11-26 14:55:00,104.64,104.67,104.61,104.61,8300.0,81.5137,81.5371,81.4904,81.4904,8300.0
2014-11-26 15:00:00,104.61,104.66,104.6,104.66,7400.0,81.4904,81.5293,81.4826,81.5293,7400.0
2014-11-26 15:05:00,104.65,104.66,104.54,104.55,7300.0,81.5215,81.5293,81.4358,81.4436,7300.0
2014-11-26 15:10:00,104.55,104.64,104.54,104.64,5100.0,81.4436,81.5137,81.4358,81.5137,5100.0
2014-11-26 15:15:00,104.66,104.66,104.6,104.6,5900.0,81.5293,81.5293,81.4826,81.4826,5900.0
2014-11-26 15:20:00,104.61,104.73,104.59,104.68,13500.0,81.4904,81.5838,81.4748,81.5449,13500.0
2014-11-26 15:25:00,104.67,104.68,104.63,104.63,6100.0,81.5371,81.5449,81.5059,81.5059,6100.0
2014-11-26 15:30:00,104.63,104.64,104.61,104.62,6000.0,81.5059,81.5137,81.4904,81.4981,6000.0
2014-11-26 15:35:00,104.62,104.66,104.6,104.63,12600.0,81.4981,81.5293,81.4826,81.5059,12600.0
2014-11-26 15:40:00,104.63,104.78,104.62,104.72,28100.0,81.5059,81.6228,81.4981,81.576,28100.0
2014-11-26 15:45:00,104.74,104.79,104.71,104.76,35500.0,81.5916,81.6306,81.5683,81.6072,35500.0
2014-11-26 15:50:00,104.75,104.76,104.68,104.69,21600.0,81.5994,81.6072,81.5449,81.5527,21600.0
2014-11-26 15:55:00,104.69,104.79,104.69,104.7,58400.0,81.5527,81.6306,81.5527,81.5605,58400.0
2014-11-28 09:30:00,105.11,105.72,105.0,105.7,51700.0,81.8799,82.355,81.7942,82.3395,51700.0
2014-11-28 09:35:00,105.68,105.85,105.45,105.45,20500.0,82.3239,82.4563,82.1447,82.1447,20500.0
2014-11-28 09:40:00,105.41,105.76,105.41,105.64,11500.0,82.1135,82.3862,82.1135,82.2927,11500.0
2014-11-28 09:45:00,105.63,105.71,105.52,105.53,7500.0,82.2849,82.3472,82.1992,82.207,7500.0
2014-11-28 09:50:00,105.53,105.69,105.53,105.61,10200.0,82.207,82.3317,82.207,82.2693,10200.0
2014-11-28 09:55:00,105.67,105.87,105.63,105.87,9400.0,82.3161,82.4719,82.2849,82.4719,9400.0
2014-11-28 10:00:00,105.8,106.01,105.73,106.0,10500.0,82.4174,82.5809,82.3628,82.5732,10500.0
2014-11-28 10:05:00,106.01,106.22,105.93,106.19,23500.0,82.5809,82.7445,82.5186,82.7212,23500.0
2014-11-28 10:10:00,106.2,106.27,106.14,106.19,15300.0,82.729,82.7835,82.6822,82.7212,15300.0
2014-11-28 10:15:00,106.2,106.21,106.09,106.15,19400.0,82.729,82.7367,82.6433,82.69,19400.0
2014-11-28 10:20:00,106.15,106.22,106.11,106.2,10100.0,82.69,82.7445,82.6588,82.729,10100.0
2014-11-28 10:25:00,106.2,106.24,106.11,106.13,7800.0,82.729,82.7601,82.6588,82.6744,7800.0
2014-11-28 10:30:00,106.14,106.21,106.11,106.18,17400.0,82.6822,82.7367,82.6588,82.7134,17400.0
2014-11-28 10:35:00,106.16,106.24,106.15,106.19,15800.0,82.6978,82.7601,82.69,82.7212,15800.0
2014-11-28 10:40:00,106.22,106.26,106.16,106.24,8400.0,82.7445,82.7757,82.6978,82.7601,8400.0
2014-11-28 10:45:00,106.24,106.31,106.2,106.26,11600.0,82.7601,82.8146,82.729,82.7757,11600.0
2014-11-28 10:50:00,106.26,106.27,106.0,106.0,23200.0,82.7757,82.7835,82.5732,82.5732,23200.0
2014-11-28 10:55:00,106.0,106.0,105.93,105.99,12000.0,82.5732,82.5732,82.5186,82.5654,12000.0
2014-11-28 11:00:00,106.0,106.0,105.86,105.86,5000.0,82.5732,82.5732,82.4641,82.4641,5000.0
2014-11-28 11:05:00,105.83,105.86,105.73,105.84,7000.0,82.4407,82.4641,82.3628,82.4485,7000.0
2014-11-28 11:10:00,105.88,105.88,105.77,105.88,5900.0,82.4797,82.4797,82.394,82.4797,5900.0
2014-11-28 11:15:00,105.88,105.88,105.77,105.78,7500.0,82.4797,82.4797,82.394,82.4018,7500.0
2014-11-28 11:20:00,105.77,105.77,105.69,105.76,17900.0,82.394,82.394,82.3317,82.3862,17900.0
2014-11-28 11:25:00,105.75,105.85,105.72,105.74,28100.0,82.3784,82.4563,82.355,82.3706,28100.0
2014-11-28 11:30:00,105.73,105.73,105.66,105.69,7000.0,82.3628,82.3628,82.3083,82.3317,7000.0
2014-11-28 11:35:00,105.7,105.81,105.7,105.81,6500.0,82.3395,82.4251,82.3395,82.4251,6500.0
2014-11-28 11:40:00,105.8,105.81,105.72,105.75,4700.0,82.4174,82.4251,82.355,82.3784,4700.0
2014-11-28 11:45:00,105.75,105.75,105.6,105.65,11800.0,82.3784,82.3784,82.2616,82.3005,11800.0
2014-11-28 11:50:00,105.64,105.74,105.62,105.74,5300.0,82.2927,82.3706,82.2771,82.3706,5300.0
2014-11-28 11:55:00,105.76,105.76,105.54,105.55,5800.0,82.3862,82.3862,82.2148,82.2226,5800.0
2014-11-28 12:00:00,105.55,105.56,105.5,105.55,5900.0,82.2226,82.2304,82.1837,82.2226,5900.0
2014-11-28 12:05:00,105.54,105.55,105.39,105.41,6100.0,82.2148,82.2226,82.098,82.1135,6100.0
2014-11-28 12:10:00,105.41,105.53,105.41,105.51,20400.0,82.1135,82.207,82.1135,82.1914,20400.0
2014-11-28 12:15:00,105.51,105.52,105.44,105.44,9700.0,82.1914,82.1992,82.1369,82.1369,9700.0
2014-11-28 12:20:00,105.44,105.46,105.35,105.35,6800.0,82.1369,82.1525,82.0668,82.0668,6800.0
2014-11-28 12:25:00,105.34,105.35,105.31,105.33,8900.0,82.059,82.0668,82.0356,82.0512,8900.0
2014-11-28 12:30:00,105.31,105.31,105.18,105.19,13700.0,82.0356,82.0356,81.9344,81.9422,13700.0
2014-11-28 12:35:00,105.19,105.21,105.16,105.16,8400.0,81.9422,81.9577,81.9188,81.9188,8400.0
2014-11-28 12:40:00,105.18,105.2,105.08,105.2,12700.0,81.9344,81.95,81.8565,81.95,12700.0
2014-11-28 12:45:00,105.17,105.22,104.97,104.97,24800.0,81.9266,81.9655,81.7708,81.7708,24800.0
2014-11-28 12:50:00,104.98,105.01,104.88,105.0,21900.0,81.7786,81.802,81.7007,81.7942,21900.0
2014-11-28 12:55:00,104.99,105.08,104.89,105.08,63500.0,81.7864,81.8565,81.7085,81.8565,63500.0
2014-12-01 09:30:00,103.75,105.02,103.75,104.96,41100.0,80.8204,81.8097,80.8204,81.763,41100.0
2014-12-01 09:35:00,104.88,104.97,104.54,104.79,14200.0,81.7007,81.7708,81.4358,81.6306,14200.0
2014-12-01 09:40:00,104.86,105.09,104.7,104.7,29200.0,81.6851,81.8643,81.5605,81.5605,29200.0
2014-12-01 09:45:00,104.82,104.97,104.57,104.6,24500.0,81.6539,81.7708,81.4592,81.4826,24500.0
2014-12-01 09:50:00,104.65,104.66,104.42,104.48,30200.0,81.5215,81.5293,81.3423,81.3891,30200.0
2014-12-01 09:55:00,104.5,104.63,104.48,104.57,14500.0,81.4047,81.5059,81.3891,81.4592,14500.0
2014-12-01 10:00:00,104.6,104.65,104.55,104.57,36700.0,81.4826,81.5215,81.4436,81.4592,36700.0
2014-12-01 10:05:00,104.57,104.65,104.55,104.59,21800.0,81.4592,81.5215,81.4436,81.4748,21800.0
2014-12-01 10:10:00,104.61,104.63,104.51,104.6,41500.0,81.4904,81.5059,81.4125,81.4826,41500.0
2014-12-01 10:15:00,104.61,104.83,104.53,104.82,30800.0,81.4904,81.6617,81.428,81.6539,30800.0
2014-12-01 10:20:00,104.82,105.0,104.79,104.81,17600.0,81.6539,81.7942,81.6306,81.6462,17600.0
2014-12-01 10:25:00,104.79,104.79,104.68,104.71,12300.0,81.6306,81.6306,81.5449,81.5683,12300.0
2014-12-01 10:30:00,104.67,104.73,104.45,104.51,59200.0,81.5371,81.5838,81.3657,81.4125,59200.0
2014-12-01 10:35:00,104.5,104.54,104.42,104.47,36900.0,81.4047,81.4358,81.3423,81.3813,36900.0
2014-12-01 10:40:00,104.44,104.56,104.37,104.49,10500.0,81.3579,81.4514,81.3034,81.3969,10500.0
2014-12-01 10:45:00,104.48,104.5,104.36,104.37,39500.0,81.3891,81.4047,81.2956,81.3034,39500.0
2014-12-01 10:50:00,104.37,104.37,104.28,104.29,26000.0,81.3034,81.3034,81.2333,81.2411,26000.0
2014-12-01 10:55:00,104.31,104.32,104.08,104.17,36200.0,81.2567,81.2644,81.0775,81.1476,36200.0
2014-12-01 11:00:00,104.18,104.4,104.17,104.38,30200.0,81.1554,81.3268,81.1476,81.3112,30200.0
2014-12-01 11:05:00,104.38,104.38,104.26,104.32,14700.0,81.3112,81.3112,81.2177,81.2644,14700.0
2014-12-01 11:10:00,104.33,104.37,104.19,104.2,20000.0,81.2722,81.3034,81.1632,81.171,20000.0
2014-12-01 11:15:00,104.18,104.29,104.18,104.25,26000.0,81.1554,81.2411,81.1554,81.2099,26000.0
2014-12-01 11:20:00,104.26,104.3,104.23,104.25,20100.0,81.2177,81.2489,81.1943,81.2099,20100.0
2014-12-01 11:25:00,104.24,104.24,104.14,104.19,52700.0,81.2021,81.2021,81.1242,81.1632,52700.0
2014-12-01 11:30:00,104.2,104.41,104.2,104.28,19800.0,81.171,81.3346,81.171,81.2333,19800.0
2014-12-01 11:35:00,104.29,104.42,104.24,104.41,10000.0,81.2411,81.3423,81.2021,81.3346,10000.0
2014-12-01 11:40:00,104.41,104.52,104.4,104.46,21600.0,81.3346,81.4202,81.3268,81.3735,21600.0
2014-12-01 11:45:00,104.46,104.51,104.4,104.4,9100.0,81.3735,81.4125,81.3268,81.3268,9100.0
2014-12-01 11:50:00,104.41,104.47,104.35,104.45,10000.0,81.3346,81.3813,81.2878,81.3657,10000.0
2014-12-01 11:55:00,104.45,104.47,104.42,104.44,27400.0,81.3657,81.3813,81.3423,81.3579,27400.0
2014-12-01 12:00:00,104.45,104.5,104.42,104.48,24500.0,81.3657,81.4047,81.3423,81.3891,24500.0
2014-12-01 12:05:00,104.47,104.51,104.42,104.43,19200.0,81.3813,81.4125,81.3423,81.3501,19200.0
2014-12-01 12:10:00,104.45,104.51,104.45,104.46,9300.0,81.3657,81.4125,81.3657,81.3735,9300.0
2014-12-01 12:15:00,104.47,104.51,104.32,104.35,17800.0,81.3813,81.4125,81.2644,81.2878,17800.0
2014-12-01 12:20:00,104.36,104.36,104.28,104.3,10700.0,81.2956,81.2956,81.2333,81.2489,10700.0
2014-12-01 12:25:00,104.28,104.38,104.21,104.25,23000.0,81.2333,81.3112,81.1788,81.2099,23000.0
2014-12-01 12:30:00,104.25,104.33,104.22,104.23,25700.0,81.2099,81.2722,81.1865,81.1943,25700.0
2014-12-01 12:35:00,104.22,104.29,104.21,104.25,9200.0,81.1865,81.2411,81.1788,81.2099,9200.0
2014-12-01 12:40:00,104.25,104.27,104.14,104.18,15000.0,81.2099,81.2255,81.1242,81.1554,15000.0
2014-12-01 12:45:00,104.17,104.22,104.01,104.06,29400.0,81.1476,81.1865,81.023,81.0619,29400.0
2014-12-01 12:50:00,104.07,104.15,104.04,104.14,8800.0,81.0697,81.132,81.0463,81.1242,8800.0
2014-12-01 12:55:00,104.16,104.33,104.16,104.31,12000.0,81.1398,81.2722,81.1398,81.2567,12000.0
2014-12-01 13:00:00,104.32,104.44,104.29,104.41,10000.0,81.2644,81.3579,81.2411,81.3346,10000.0
2014-12-01 13:05:00,104.42,104.45,104.34,104.38,9700.0,81.3423,81.3657,81.28,81.3112,9700.0
2014-12-01 13:10:00,104.38,104.51,104.38,104.49,11600.0,81.3112,81.4125,81.3112,81.3969,11600.0
2014-12-01 13:15:00,104.46,104.52,104.39,104.45,13500.0,81.3735,81.4202,81.319,81.3657,13500.0
2014-12-01 13:20:00,104.45,104.48,104.39,104.42,23600.0,81.3657,81.3891,81.319,81.3423,23600.0
2014-12-01 13:25:00,104.41,104.41,104.34,104.34,3700.0,81.3346,81.3346,81.28,81.28,3700.0
2014-12-01 13:30:00,104.35,104.45,104.35,104.45,6100.0,81.2878,81.3657,81.2878,81.3657,6100.0
2014-12-01 13:35:00,104.44,104.51,104.39,104.4,11000.0,81.3579,81.4125,81.319,81.3268,11000.0
2014-12-01 13:40:00,104.4,104.46,104.35,104.35,29000.0,81.3268,81.3735,81.2878,81.2878,29000.0
2014-12-01 13:45:00,104.35,104.51,104.34,104.5,6200.0,81.2878,81.4125,81.28,81.4047,6200.0
2014-12-01 13:50:00,104.51,104.51,104.38,104.38,10100.0,81.4125,81.4125,81.3112,81.3112,10100.0
2014-12-01 13:55:00,104.39,104.43,104.35,104.35,15500.0,81.319,81.3501,81.2878,81.2878,15500.0
2014-12-01 14:00:00,104.34,104.36,104.31,104.31,5900.0,81.28,81.2956,81.2567,81.2567,5900.0
2014-12-01 14:05:00,104.31,104.32,104.19,104.24,16500.0,81.2567,81.2644,81.1632,81.2021,16500.0
2014-12-01 14:10:00,104.23,104.37,104.23,104.34,5800.0,81.1943,81.3034,81.1943,81.28,5800.0
2014-12-01 14:15:00,104.34,104.35,104.27,104.3,8800.0,81.28,81.2878,81.2255,81.2489,8800.0
2014-12-01 14:20:00,104.3,104.3,104.25,104.25,18200.0,81.2489,81.2489,81.2099,81.2099,18200.0
2014-12-01 14:25:00,104.25,104.27,104.17,104.17,10800.0,81.2099,81.2255,81.1476,81.1476,10800.0
2014-12-01 14:30:00,104.16,104.19,104.11,104.18,12900.0,81.1398,81.1632,81.1009,81.1554,12900.0
2014-12-01 14:35:00,104.18,104.31,104.17,104.3,21900.0,81.1554,81.2567,81.1476,81.2489,21900.0
2014-12-01 14:40:00,104.3,104.31,104.2,104.24,25400.0,81.2489,81.2567,81.171,81.2021,25400.0
2014-12-01 14:45:00,104.25,104.25,104.2,104.25,18700.0,81.2099,81.2099,81.171,81.2099,18700.0
2014-12-01 14:50:00,104.25,104.25,104.14,104.18,55200.0,81.2099,81.2099,81.1242,81.1554,55200.0
2014-12-01 14:55:00,104.18,104.24,104.04,104.04,34300.0,81.1554,81.2021,81.0463,81.0463,34300.0
2014-12-01 15:00:00,104.04,104.08,104.01,104.02,37500.0,81.0463,81.0775,81.023,81.0307,37500.0
2014-12-01 15:05:00,104.02,104.04,103.96,103.97,14100.0,81.0307,81.0463,80.984,80.9918,14100.0
2014-12-01 15:10:00,103.96,103.99,103.91,103.91,35500.0,80.984,81.0074,80.9451,80.9451,35500.0
2014-12-01 15:15:00,103.91,103.92,103.8,103.81,56000.0,80.9451,80.9528,80.8594,80.8672,56000.0
2014-12-01 15:20:00,103.8,103.82,103.71,103.72,46600.0,80.8594,80.875,80.7893,80.7971,46600.0
2014-12-01 15:25:00,103.71,103.71,103.67,103.67,49300.0,80.7893,80.7893,80.7581,80.7581,49300.0
2014-12-01 15:30:00,103.67,103.68,103.51,103.52,45400.0,80.7581,80.7659,80.6335,80.6413,45400.0
2014-12-01 15:35:00,103.51,103.53,103.36,103.44,69200.0,80.6335,80.649,80.5166,80.5789,69200.0
2014-12-01 15:40:00,103.44,103.48,103.3,103.35,58800.0,80.5789,80.6101,80.4699,80.5088,58800.0
2014-12-01 15:45:00,103.36,103.38,103.34,103.38,88600.0,80.5166,80.5322,80.501,80.5322,88600.0
2014-12-01 15:50:00,103.39,103.45,103.35,103.37,75800.0,80.54,80.5867,80.5088,80.5244,75800.0
2014-12-01 15:55:00,103.37,103.54,103.35,103.48,107400.0,80.5244,80.6568,80.5088,80.6101,107400.0
2014-12-02 09:30:00,102.22,102.31,101.25,101.64,189600.0,79.6286,79.6987,78.8729,79.1767,189600.0
2014-12-02 09:35:00,101.61,101.94,101.52,101.73,101900.0,79.1534,79.4104,79.0833,79.2469,101900.0
2014-12-02 09:40:00,101.72,102.08,101.62,101.67,43800.0,79.2391,79.5195,79.1612,79.2001,43800.0
2014-12-02 09:45:00,101.68,101.68,101.51,101.53,30100.0,79.2079,79.2079,79.0755,79.0911,30100.0
2014-12-02 09:50:00,101.56,101.67,101.37,101.67,34500.0,79.1144,79.2001,78.9664,79.2001,34500.0
2014-12-02 09:55:00,101.68,101.73,101.44,101.45,26500.0,79.2079,79.2469,79.0209,79.0287,26500.0
2014-12-02 10:00:00,101.45,101.5,101.37,101.37,38000.0,79.0287,79.0677,78.9664,78.9664,38000.0
2014-12-02 10:05:00,101.39,101.54,101.37,101.45,27300.0,78.982,79.0988,78.9664,79.0287,27300.0
2014-12-02 10:10:00,101.46,101.47,101.14,101.15,63400.0,79.0365,79.0443,78.7873,78.795,63400.0
2014-12-02 10:15:00,101.15,101.22,101.14,101.2,27300.0,78.795,78.8496,78.7873,78.834,27300.0
2014-12-02 10:20:00,101.19,101.39,101.18,101.18,31600.0,78.8262,78.982,78.8184,78.8184,31600.0
2014-12-02 10:25:00,101.19,101.33,101.19,101.21,18600.0,78.8262,78.9353,78.8262,78.8418,18600.0
2014-12-02 10:30:00,101.25,101.26,101.16,101.22,18400.0,78.8729,78.8807,78.8028,78.8496,18400.0
2014-12-02 10:35:00,101.22,101.25,101.05,101.16,25000.0,78.8496,78.8729,78.7171,78.8028,25000.0
2014-12-02 10:40:00,101.16,101.23,101.11,101.11,16000.0,78.8028,78.8574,78.7639,78.7639,16000.0
2014-12-02 10:45:00,101.1,101.12,101.02,101.04,33800.0,78.7561,78.7717,78.6938,78.7094,33800.0
2014-12-02 10:50:00,101.03,101.05,100.81,100.82,54800.0,78.7016,78.7171,78.5302,78.538,54800.0
2014-12-02 10:55:00,100.83,100.88,100.8,100.84,38900.0,78.5458,78.5847,78.5224,78.5536,38900.0
2014-12-02 11:00:00,100.84,100.84,100.69,100.7,54700.0,78.5536,78.5536,78.4367,78.4445,54700.0
2014-12-02 11:05:00,100.7,100.72,100.5,100.51,115400.0,78.4445,78.4601,78.2887,78.2965,115400.0
2014-12-02 11:10:00,100.5,100.68,100.41,100.54,100000.0,78.2887,78.4289,78.2186,78.3199,100000.0
2014-12-02 11:15:00,100.53,101.03,100.53,101.02,87700.0,78.3121,78.7016,78.3121,78.6938,87700.0
2014-12-02 11:20:00,101.03,101.32,100.85,101.3,88500.0,78.7016,78.9275,78.5613,78.9119,88500.0
2014-12-02 11:25:00,101.3,101.3,101.01,101.06,18900.0,78.9119,78.9119,78.686,78.7249,18900.0
2014-12-02 11:30:00,101.05,101.14,101.0,101.02,15700.0,78.7171,78.7873,78.6782,78.6938,15700.0
2014-12-02 11:35:00,101.02,101.02,100.79,100.86,25600.0,78.6938,78.6938,78.5146,78.5691,25600.0
2014-12-02 11:40:00,100.88,101.06,100.88,100.95,19200.0,78.5847,78.7249,78.5847,78.6392,19200.0
2014-12-02 11:45:00,100.96,100.99,100.72,100.88,29300.0,78.647,78.6704,78.4601,78.5847,29300.0
2014-12-02 11:50:00,100.89,100.89,100.71,100.71,28900.0,78.5925,78.5925,78.4523,78.4523,28900.0
2014-12-02 11:55:00,100.71,100.88,100.7,100.83,20300.0,78.4523,78.5847,78.4445,78.5458,20300.0
2014-12-02 12:00:00,100.82,100.82,100.66,100.66,17700.0,78.538,78.538,78.4133,78.4133,17700.0
2014-12-02 12:05:00,100.66,100.7,100.59,100.6,13700.0,78.4133,78.4445,78.3588,78.3666,13700.0
2014-12-02 12:10:00,100.59,100.69,100.53,100.64,22900.0,78.3588,78.4367,78.3121,78.3978,22900.0
2014-12-02 12:15:00,100.63,100.63,100.52,100.56,18100.0,78.39,78.39,78.3043,78.3354,18100.0
2014-12-02 12:20:00,100.57,100.78,100.56,100.71,33400.0,78.3432,78.5068,78.3354,78.4523,33400.0
2014-12-02 12:25:00,100.71,100.8,100.67,100.74,15200.0,78.4523,78.5224,78.4211,78.4757,15200.0
2014-12-02 12:30:00,100.75,100.75,100.55,100.56,40800.0,78.4834,78.4834,78.3276,78.3354,40800.0
2014-12-02 12:35:00,100.56,100.62,100.49,100.58,16900.0,78.3354,78.3822,78.2809,78.351,16900.0
2014-12-02 12:40:00,100.57,100.73,100.55,100.72,19400.0,78.3432,78.4679,78.3276,78.4601,19400.0
2014-12-02 12:45:00,100.72,100.81,100.67,100.73,35200.0,78.4601,78.5302,78.4211,78.4679,35200.0
2014-12-02 12:50:00,100.73,100.85,100.68,100.83,27400.0,78.4679,78.5613,78.4289,78.5458,27400.0
2014-12-02 12:55:00,100.82,100.98,100.82,100.98,16400.0,78.538,78.6626,78.538,78.6626,16400.0
2014-12-02 13:00:00,100.99,101.15,100.99,101.1,15400.0,78.6704,78.795,78.6704,78.7561,15400.0
2014-12-02 13:05:00,101.11,101.25,101.1,101.25,12600.0,78.7639,78.8729,78.7561,78.8729,12600.0
2014-12-02 13:10:00,101.26,101.33,101.15,101.2,29900.0,78.8807,78.9353,78.795,78.834,29900.0
2014-12-02 13:15:00,101.2,101.3,101.1,101.1,32200.0,78.834,78.9119,78.7561,78.7561,32200.0
2014-12-02 13:20:00,101.11,101.15,101.02,101.1,17300.0,78.7639,78.795,78.6938,78.7561,17300.0
2014-12-02 13:25:00,101.12,101.18,101.12,101.14,28200.0,78.7717,78.8184,78.7717,78.7873,28200.0
2014-12-02 13:30:00,101.14,101.19,101.01,101.12,64700.0,78.7873,78.8262,78.686,78.7717,64700.0
2014-12-02 13:35:00,101.12,101.17,101.05,101.07,37300.0,78.7717,78.8106,78.7171,78.7327,37300.0
2014-12-02 13:40:00,101.07,101.18,101.04,101.16,56000.0,78.7327,78.8184,78.7094,78.8028,56000.0
2014-12-02 13:45:00,101.16,101.32,101.12,101.3,51400.0,78.8028,78.9275,78.7717,78.9119,51400.0
2014-12-02 13:50:00,101.3,101.47,101.3,101.47,96600.0,78.9119,79.0443,78.9119,79.0443,96600.0
2014-12-02 13:55:00,101.48,101.6,101.47,101.5,68500.0,79.0521,79.1456,79.0443,79.0677,68500.0
2014-12-02 14:00:00,101.5,101.57,101.4,101.46,51400.0,79.0677,79.1222,78.9898,79.0365,51400.0
2014-12-02 14:05:00,101.48,101.57,101.41,101.5,31000.0,79.0521,79.1222,78.9976,79.0677,31000.0
2014-12-02 14:10:00,101.49,101.51,101.4,101.4,26600.0,79.0599,79.0755,78.9898,78.9898,26600.0
2014-12-02 14:15:00,101.41,101.44,101.38,101.4,27000.0,78.9976,79.0209,78.9742,78.9898,27000.0
2014-12-02 14:20:00,101.4,101.4,101.25,101.27,39100.0,78.9898,78.9898,78.8729,78.8885,39100.0
2014-12-02 14:25:00,101.27,101.42,101.2,101.39,34200.0,78.8885,79.0054,78.834,78.982,34200.0
2014-12-02 14:30:00,101.38,101.45,101.38,101.44,26100.0,78.9742,79.0287,78.9742,79.0209,26100.0
2014-12-02 14:35:00,101.44,101.51,101.39,101.5,49800.0,79.0209,79.0755,78.982,79.0677,49800.0
2014-12-02 14:40:00,101.55,101.67,101.52,101.67,21500.0,79.1066,79.2001,79.0833,79.2001,21500.0
2014-12-02 14:45:00,101.67,101.94,101.67,101.87,57800.0,79.2001,79.4104,79.2001,79.3559,57800.0
2014-12-02 14:50:00,101.89,101.98,101.81,101.92,38100.0,79.3715,79.4416,79.3092,79.3949,38100.0
2014-12-02 14:55:00,101.92,101.98,101.91,101.98,13600.0,79.3949,79.4416,79.3871,79.4416,13600.0
2014-12-02 15:00:00,101.98,102.0,101.92,101.98,51800.0,79.4416,79.4572,79.3949,79.4416,51800.0
2014-12-02 15:05:00,101.99,102.0,101.84,101.92,37000.0,79.4494,79.4572,79.3325,79.3949,37000.0
2014-12-02 15:10:00,101.94,102.0,101.81,101.82,71400.0,79.4104,79.4572,79.3092,79.317,71400.0
2014-12-02 15:15:00,101.83,101.88,101.6,101.86,89000.0,79.3248,79.3637,79.1456,79.3481,89000.0
2014-12-02 15:20:00,101.86,101.89,101.77,101.8,35200.0,79.3481,79.3715,79.278,79.3014,35200.0
2014-12-02 15:25:00,101.8,101.99,101.78,101.99,46800.0,79.3014,79.4494,79.2858,79.4494,46800.0
2014-12-02 15:30:00,101.98,102.09,101.94,102.03,53700.0,79.4416,79.5273,79.4104,79.4806,53700.0
2014-12-02 15:35:00,102.03,102.03,101.9,102.0,32800.0,79.4806,79.4806,79.3793,79.4572,32800.0
2014-12-02 15:40:00,101.99,102.01,101.81,101.9,53500.0,79.4494,79.465,79.3092,79.3793,53500.0
2014-12-02 15:45:00,101.9,102.0,101.88,101.94,41100.0,79.3793,79.4572,79.3637,79.4104,41100.0
2014-12-02 15:50:00,101.95,101.99,101.92,101.98,63700.0,79.4182,79.4494,79.3949,79.4416,63700.0
2014-12-02 15:55:00,101.98,101.98,101.85,101.95,146500.0,79.4416,79.4416,79.3403,79.4182,146500.0
2014-12-03 09:30:00,102.5,102.59,102.21,102.28,49600.0,79.8467,79.9168,79.6208,79.6753,49600.0
2014-12-03 09:35:00,102.27,102.48,102.01,102.48,29100.0,79.6675,79.8311,79.465,79.8311,29100.0
2014-12-03 09:40:00,102.47,102.48,101.96,101.97,22300.0,79.8233,79.8311,79.426,79.4338,22300.0
2014-12-03 09:45:00,101.98,102.31,101.92,102.11,73700.0,79.4416,79.6987,79.3949,79.5429,73700.0
2014-12-03 09:50:00,102.15,102.17,102.0,102.17,36100.0,79.574,79.5896,79.4572,79.5896,36100.0
2014-12-03 09:55:00,102.11,102.29,102.11,102.2,14500.0,79.5429,79.6831,79.5429,79.613,14500.0
2014-12-03 10:00:00,102.19,102.22,102.13,102.15,27900.0,79.6052,79.6286,79.5585,79.574,27900.0
2014-12-03 10:05:00,102.14,102.22,102.11,102.2,11100.0,79.5662,79.6286,79.5429,79.613,11100.0
2014-12-03 10:10:00,102.21,102.24,102.12,102.17,13500.0,79.6208,79.6441,79.5507,79.5896,13500.0
2014-12-03 10:15:00,102.13,102.25,102.12,102.19,21700.0,79.5585,79.6519,79.5507,79.6052,21700.0
2014-12-03 10:20:00,102.19,102.23,102.14,102.2,11800.0,79.6052,79.6364,79.5662,79.613,11800.0
2014-12-03 10:25:00,102.21,102.23,102.14,102.19,16200.0,79.6208,79.6364,79.5662,79.6052,16200.0
2014-12-03 10:30:00,102.19,102.21,102.08,102.17,18800.0,79.6052,79.6208,79.5195,79.5896,18800.0
2014-12-03 10:35:00,102.21,102.25,102.19,102.19,27000.0,79.6208,79.6519,79.6052,79.6052,27000.0
2014-12-03 10:40:00,102.2,102.24,102.17,102.23,10700.0,79.613,79.6441,79.5896,79.6364,10700.0
2014-12-03 10:45:00,102.24,102.29,102.19,102.27,12600.0,79.6441,79.6831,79.6052,79.6675,12600.0
2014-12-03 10:50:00,102.26,102.26,102.15,102.17,14700.0,79.6597,79.6597,79.574,79.5896,14700.0
2014-12-03 10:55:00,102.19,102.28,102.18,102.25,8200.0,79.6052,79.6753,79.5974,79.6519,8200.0
2014-12-03 11:00:00,102.25,102.28,102.2,102.21,9800.0,79.6519,79.6753,79.613,79.6208,9800.0
2014-12-03 11:05:00,102.23,102.25,102.18,102.23,8400.0,79.6364,79.6519,79.5974,79.6364,8400.0
2014-12-03 11:10:00,102.2,102.2,102.03,102.05,10500.0,79.613,79.613,79.4806,79.4961,10500.0
2014-12-03 11:15:00,102.05,102.26,102.05,102.23,13800.0,79.4961,79.6597,79.4961,79.6364,13800.0
2014-12-03 11:20:00,102.25,102.25,102.19,102.19,9800.0,79.6519,79.6519,79.6052,79.6052,9800.0
2014-12-03 11:25:00,102.16,102.21,102.11,102.2,19600.0,79.5818,79.6208,79.5429,79.613,19600.0
2014-12-03 11:30:00,102.19,102.22,102.06,102.18,19900.0,79.6052,79.6286,79.5039,79.5974,19900.0
2014-12-03 11:35:00,102.17,102.27,102.17,102.22,17400.0,79.5896,79.6675,79.5896,79.6286,17400.0
2014-12-03 11:40:00,102.23,102.23,102.11,102.21,19100.0,79.6364,79.6364,79.5429,79.6208,19100.0
2014-12-03 11:45:00,102.21,102.27,102.2,102.2,6400.0,79.6208,79.6675,79.613,79.613,6400.0
2014-12-03 11:50:00,102.17,102.17,102.06,102.07,14100.0,79.5896,79.5896,79.5039,79.5117,14100.0
2014-12-03 11:55:00,102.07,102.07,101.96,101.99,11400.0,79.5117,79.5117,79.426,79.4494,11400.0
2014-12-03 12:00:00,102.0,102.08,101.99,102.0,7100.0,79.4572,79.5195,79.4494,79.4572,7100.0
2014-12-03 12:05:00,102.01,102.05,102.0,102.0,5500.0,79.465,79.4961,79.4572,79.4572,5500.0
2014-12-03 12:10:00,102.01,102.04,102.0,102.01,4800.0,79.465,79.4883,79.4572,79.465,4800.0
2014-12-03 12:15:00,102.01,102.03,101.98,101.99,6200.0,79.465,79.4806,79.4416,79.4494,6200.0
2014-12-03 12:20:00,102.0,102.04,101.92,101.92,5400.0,79.4572,79.4883,79.3949,79.3949,5400.0
2014-12-03 12:25:00,101.92,101.99,101.91,101.97,5600.0,79.3949,79.4494,79.3871,79.4338,5600.0
2014-12-03 12:30:00,101.98,102.07,101.98,102.03,7500.0,79.4416,79.5117,79.4416,79.4806,7500.0
2014-12-03 12:35:00,102.07,102.14,102.04,102.05,8100.0,79.5117,79.5662,79.4883,79.4961,8100.0
2014-12-03 12:40:00,102.04,102.07,102.01,102.04,6700.0,79.4883,79.5117,79.465,79.4883,6700.0
2014-12-03 12:45:00,102.04,102.07,102.01,102.06,4400.0,79.4883,79.5117,79.465,79.5039,4400.0
2014-12-03 12:50:00,102.07,102.18,102.06,102.15,5400.0,79.5117,79.5974,79.5039,79.574,5400.0
2014-12-03 12:55:00,102.14,102.19,102.01,102.13,22400.0,79.5662,79.6052,79.465,79.5585,22400.0
2014-12-03 13:00:00,102.12,102.15,102.09,102.13,6700.0,79.5507,79.574,79.5273,79.5585,6700.0
2014-12-03 13:05:00,102.13,102.26,102.12,102.2,10100.0,79.5585,79.6597,79.5507,79.613,10100.0
2014-12-03 13:10:00,102.2,102.21,102.14,102.19,6500.0,79.613,79.6208,79.5662,79.6052,6500.0
2014-12-03 13:15:00,102.19,102.21,102.13,102.13,6700.0,79.6052,79.6208,79.5585,79.5585,6700.0
2014-12-03 13:20:00,102.13,102.18,102.1,102.16,6800.0,79.5585,79.5974,79.5351,79.5818,6800.0
2014-12-03 13:25:00,102.14,102.25,102.14,102.21,21700.0,79.5662,79.6519,79.5662,79.6208,21700.0
2014-12-03 13:30:00,102.2,102.22,102.15,102.2,12100.0,79.613,79.6286,79.574,79.613,12100.0
2014-12-03 13:35:00,102.19,102.22,102.16,102.19,8800.0,79.6052,79.6286,79.5818,79.6052,8800.0
2014-12-03 13:40:00,102.2,102.27,102.16,102.27,10300.0,79.613,79.6675,79.5818,79.6675,10300.0
2014-12-03 13:45:00,102.25,102.27,102.19,102.21,10100.0,79.6519,79.6675,79.6052,79.6208,10100.0
2014-12-03 13:50:00,102.22,102.27,102.18,102.19,16200.0,79.6286,79.6675,79.5974,79.6052,16200.0
2014-12-03 13:55:00,102.19,102.27,102.18,102.22,8800.0,79.6052,79.6675,79.5974,79.6286,8800.0
2014-12-03 14:00:00,102.23,102.23,102.17,102.22,17500.0,79.6364,79.6364,79.5896,79.6286,17500.0
2014-12-03 14:05:00,102.22,102.23,102.18,102.19,6800.0,79.6286,79.6364,79.5974,79.6052,6800.0
2014-12-03 14:10:00,102.19,102.27,102.18,102.27,10500.0,79.6052,79.6675,79.5974,79.6675,10500.0
2014-12-03 14:15:00,102.27,102.33,102.26,102.32,7400.0,79.6675,79.7143,79.6597,79.7065,7400.0
2014-12-03 14:20:00,102.31,102.31,102.2,102.24,7700.0,79.6987,79.6987,79.613,79.6441,7700.0
2014-12-03 14:25:00,102.23,102.25,102.11,102.11,18000.0,79.6364,79.6519,79.5429,79.5429,18000.0
2014-12-03 14:30:00,102.11,102.18,102.1,102.13,16800.0,79.5429,79.5974,79.5351,79.5585,16800.0
2014-12-03 14:35:00,102.12,102.14,102.07,102.1,12600.0,79.5507,79.5662,79.5117,79.5351,12600.0
2014-12-03 14:40:00,102.11,102.12,102.06,102.09,13100.0,79.5429,79.5507,79.5039,79.5273,13100.0
2014-12-03 14:45:00,102.11,102.11,101.96,101.96,17400.0,79.5429,79.5429,79.426,79.426,17400.0
2014-12-03 14:50:00,101.95,101.96,101.87,101.87,8600.0,79.4182,79.426,79.3559,79.3559,8600.0
2014-12-03 14:55:00,101.88,101.97,101.87,101.93,15500.0,79.3637,79.4338,79.3559,79.4027,15500.0
2014-12-03 15:00:00,101.92,101.92,101.85,101.91,15400.0,79.3949,79.3949,79.3403,79.3871,15400.0
2014-12-03 15:05:00,101.91,101.93,101.84,101.84,13900.0,79.3871,79.4027,79.3325,79.3325,13900.0
2014-12-03 15:10:00,101.85,102.0,101.84,101.89,17200.0,79.3403,79.4572,79.3325,79.3715,17200.0
2014-12-03 15:15:00,101.89,101.96,101.85,101.93,19500.0,79.3715,79.426,79.3403,79.4027,19500.0
2014-12-03 15:20:00,101.94,101.94,101.86,101.86,16400.0,79.4104,79.4104,79.3481,79.3481,16400.0
2014-12-03 15:25:00,101.85,102.0,101.84,101.98,22300.0,79.3403,79.4572,79.3325,79.4416,22300.0
2014-12-03 15:30:00,101.99,101.99,101.89,101.92,23400.0,79.4494,79.4494,79.3715,79.3949,23400.0
2014-12-03 15:35:00,101.94,101.95,101.89,101.9,18100.0,79.4104,79.4182,79.3715,79.3793,18100.0
2014-12-03 15:40:00,101.91,101.94,101.89,101.9,35000.0,79.3871,79.4104,79.3715,79.3793,35000.0
2014-12-03 15:45:00,101.89,101.9,101.84,101.85,44900.0,79.3715,79.3793,79.3325,79.3403,44900.0
2014-12-03 15:50:00,101.85,101.85,101.77,101.77,43700.0,79.3403,79.3403,79.278,79.278,43700.0
2014-12-03 15:55:00,101.78,101.8,101.68,101.7,105400.0,79.2858,79.3014,79.2079,79.2235,105400.0
2014-12-04 09:30:00,101.56,101.97,101.45,101.45,37300.0,79.1144,79.4338,79.0287,79.0287,37300.0
2014-12-04 09:35:00,101.46,101.7,101.39,101.5,5900.0,79.0365,79.2235,78.982,79.0677,5900.0
2014-12-04 09:40:00,101.45,101.53,101.36,101.37,9600.0,79.0287,79.0911,78.9586,78.9664,9600.0
2014-12-04 09:45:00,101.4,101.52,101.4,101.46,14200.0,78.9898,79.0833,78.9898,79.0365,14200.0
2014-12-04 09:50:00,101.46,101.47,101.32,101.33,14900.0,79.0365,79.0443,78.9275,78.9353,14900.0
2014-12-04 09:55:00,101.38,101.39,101.33,101.35,8400.0,78.9742,78.982,78.9353,78.9508,8400.0
2014-12-04 10:00:00,101.36,101.49,101.32,101.42,20500.0,78.9586,79.0599,78.9275,79.0054,20500.0
2014-12-04 10:05:00,101.41,101.45,101.35,101.42,17000.0,78.9976,79.0287,78.9508,79.0054,17000.0
2014-12-04 10:10:00,101.45,101.52,101.45,101.49,19900.0,79.0287,79.0833,79.0287,79.0599,19900.0
2014-12-04 10:15:00,101.49,101.55,101.43,101.44,19800.0,79.0599,79.1066,79.0132,79.0209,19800.0
2014-12-04 10:20:00,101.45,101.59,101.43,101.52,7500.0,79.0287,79.1378,79.0132,79.0833,7500.0
2014-12-04 10:25:00,101.51,101.53,101.41,101.41,12900.0,79.0755,79.0911,78.9976,78.9976,12900.0
2014-12-04 10:30:00,101.43,101.54,101.38,101.51,27900.0,79.0132,79.0988,78.9742,79.0755,27900.0
2014-12-04 10:35:00,101.49,101.49,101.35,101.44,20900.0,79.0599,79.0599,78.9508,79.0209,20900.0
2014-12-04 10:40:00,101.42,101.43,101.3,101.31,13100.0,79.0054,79.0132,78.9119,78.9197,13100.0
2014-12-04 10:45:00,101.32,101.35,101.29,101.32,14300.0,78.9275,78.9508,78.9041,78.9275,14300.0
2014-12-04 10:50:00,101.33,101.37,101.31,101.34,14900.0,78.9353,78.9664,78.9197,78.9431,14900.0
2014-12-04 10:55:00,101.33,101.4,101.33,101.4,11600.0,78.9353,78.9898,78.9353,78.9898,11600.0
2014-12-04 11:00:00,101.36,101.37,101.3,101.31,8300.0,78.9586,78.9664,78.9119,78.9197,8300.0
2014-12-04 11:05:00,101.3,101.43,101.26,101.41,17200.0,78.9119,79.0132,78.8807,78.9976,17200.0
2014-12-04 11:10:00,101.4,101.42,101.37,101.4,7500.0,78.9898,79.0054,78.9664,78.9898,7500.0
2014-12-04 11:15:00,101.41,101.47,101.38,101.45,7600.0,78.9976,79.0443,78.9742,79.0287,7600.0
2014-12-04 11:20:00,101.46,101.55,101.46,101.55,6300.0,79.0365,79.1066,79.0365,79.1066,6300.0
2014-12-04 11:25:00,101.56,101.61,101.54,101.57,7400.0,79.1144,79.1534,79.0988,79.1222,7400.0
2014-12-04 11:30:00,101.59,101.59,101.39,101.43,9600.0,79.1378,79.1378,78.982,79.0132,9600.0
2014-12-04 11:35:00,101.42,101.51,101.37,101.49,8400.0,79.0054,79.0755,78.9664,79.0599,8400.0
2014-12-04 11:40:00,101.49,101.51,101.43,101.5,9900.0,79.0599,79.0755,79.0132,79.0677,9900.0
2014-12-04 11:45:00,101.5,101.53,101.47,101.49,14700.0,79.0677,79.0911,79.0443,79.0599,14700.0
2014-12-04 11:50:00,101.47,101.48,101.45,101.47,4100.0,79.0443,79.0521,79.0287,79.0443,4100.0
2014-12-04 11:55:00,101.48,101.51,101.47,101.5,9800.0,79.0521,79.0755,79.0443,79.0677,9800.0
2014-12-04 12:00:00,101.49,101.53,101.49,101.52,12900.0,79.0599,79.0911,79.0599,79.0833,12900.0
2014-12-04 12:05:00,101.51,101.55,101.5,101.54,34200.0,79.0755,79.1066,79.0677,79.0988,34200.0
2014-12-04 12:10:00,101.55,101.6,101.51,101.55,31600.0,79.1066,79.1456,79.0755,79.1066,31600.0
2014-12-04 12:15:00,101.55,101.59,101.53,101.59,11600.0,79.1066,79.1378,79.0911,79.1378,11600.0
2014-12-04 12:20:00,101.59,101.6,101.55,101.59,20300.0,79.1378,79.1456,79.1066,79.1378,20300.0
2014-12-04 12:25:00,101.61,101.62,101.54,101.56,17200.0,79.1534,79.1612,79.0988,79.1144,17200.0
2014-12-04 12:30:00,101.55,101.84,101.53,101.68,30400.0,79.1066,79.3325,79.0911,79.2079,30400.0
2014-12-04 12:35:00,101.65,101.72,101.61,101.68,12200.0,79.1845,79.2391,79.1534,79.2079,12200.0
2014-12-04 12:40:00,101.68,101.76,101.68,101.72,4500.0,79.2079,79.2702,79.2079,79.2391,4500.0
2014-12-04 12:45:00,101.71,101.75,101.64,101.65,5000.0,79.2313,79.2624,79.1767,79.1845,5000.0
2014-12-04 12:50:00,101.67,101.67,101.54,101.58,7200.0,79.2001,79.2001,79.0988,79.13,7200.0
2014-12-04 12:55:00,101.59,101.61,101.49,101.52,8200.0,79.1378,79.1534,79.0599,79.0833,8200.0
2014-12-04 13:00:00,101.52,101.55,101.51,101.54,6300.0,79.0833,79.1066,79.0755,79.0988,6300.0
2014-12-04 13:05:00,101.53,101.56,101.51,101.52,7000.0,79.0911,79.1144,79.0755,79.0833,7000.0
2014-12-04 13:10:00,101.51,101.53,101.47,101.51,13100.0,79.0755,79.0911,79.0443,79.0755,13100.0
2014-12-04 13:15:00,101.51,101.51,101.42,101.43,6800.0,79.0755,79.0755,79.0054,79.0132,6800.0
2014-12-04 13:20:00,101.44,101.46,101.42,101.45,6500.0,79.0209,79.0365,79.0054,79.0287,6500.0
2014-12-04 13:25:00,101.47,101.51,101.46,101.51,6100.0,79.0443,79.0755,79.0365,79.0755,6100.0
2014-12-04 13:30:00,101.5,101.52,101.48,101.51,6000.0,79.0677,79.0833,79.0521,79.0755,6000.0
2014-12-04 13:35:00,101.51,101.58,101.48,101.55,10800.0,79.0755,79.13,79.0521,79.1066,10800.0
2014-12-04 13:40:00,101.55,101.57,101.5,101.52,15300.0,79.1066,79.1222,79.0677,79.0833,15300.0
2014-12-04 13:45:00,101.55,101.56,101.48,101.53,17100.0,79.1066,79.1144,79.0521,79.0911,17100.0
2014-12-04 13:50:00,101.53,101.57,101.49,101.53,21200.0,79.0911,79.1222,79.0599,79.0911,21200.0
2014-12-04 13:55:00,101.53,101.54,101.48,101.54,18600.0,79.0911,79.0988,79.0521,79.0988,18600.0
2014-12-04 14:00:00,101.5,101.53,101.48,101.52,3400.0,79.0677,79.0911,79.0521,79.0833,3400.0
2014-12-04 14:05:00,101.51,101.56,101.51,101.55,14500.0,79.0755,79.1144,79.0755,79.1066,14500.0
2014-12-04 14:10:00,101.56,101.56,101.49,101.54,20700.0,79.1144,79.1144,79.0599,79.0988,20700.0
2014-12-04 14:15:00,101.54,101.59,101.5,101.5,10100.0,79.0988,79.1378,79.0677,79.0677,10100.0
2014-12-04 14:20:00,101.52,101.54,101.51,101.53,8000.0,79.0833,79.0988,79.0755,79.0911,8000.0
2014-12-04 14:25:00,101.55,101.56,101.46,101.51,22300.0,79.1066,79.1144,79.0365,79.0755,22300.0
2014-12-04 14:30:00,101.49,101.5,101.44,101.47,12400.0,79.0599,79.0677,79.0209,79.0443,12400.0
2014-12-04 14:35:00,101.46,101.47,101.35,101.36,10700.0,79.0365,79.0443,78.9508,78.9586,10700.0
2014-12-04 14:40:00,101.38,101.4,101.37,101.37,7700.0,78.9742,78.9898,78.9664,78.9664,7700.0
2014-12-04 14:45:00,101.37,101.42,101.36,101.39,6800.0,78.9664,79.0054,78.9586,78.982,6800.0
2014-12-04 14:50:00,101.41,101.41,101.32,101.32,12400.0,78.9976,78.9976,78.9275,78.9275,12400.0
2014-12-04 14:55:00,101.33,101.45,101.33,101.45,9900.0,78.9353,79.0287,78.9353,79.0287,9900.0
2014-12-04 15:00:00,101.44,101.63,101.44,101.63,11800.0,79.0209,79.169,79.0209,79.169,11800.0
2014-12-04 15:05:00,101.61,101.62,101.5,101.58,19300.0,79.1534,79.1612,79.0677,79.13,19300.0
2014-12-04 15:10:00,101.58,101.61,101.55,101.56,12600.0,79.13,79.1534,79.1066,79.1144,12600.0
2014-12-04 15:15:00,101.56,101.59,101.51,101.59,11400.0,79.1144,79.1378,79.0755,79.1378,11400.0
2014-12-04 15:20:00,101.58,101.58,101.48,101.5,18500.0,79.13,79.13,79.0521,79.0677,18500.0
2014-12-04 15:25:00,101.48,101.57,101.47,101.5,19100.0,79.0521,79.1222,79.0443,79.0677,19100.0
2014-12-04 15:30:00,101.49,101.57,101.49,101.54,21800.0,79.0599,79.1222,79.0599,79.0988,21800.0
2014-12-04 15:35:00,101.53,101.6,101.47,101.52,22600.0,79.0911,79.1456,79.0443,79.0833,22600.0
2014-12-04 15:40:00,101.54,101.68,101.49,101.61,29100.0,79.0988,79.2079,79.0599,79.1534,29100.0
2014-12-04 15:45:00,101.62,101.65,101.53,101.53,38900.0,79.1612,79.1845,79.0911,79.0911,38900.0
2014-12-04 15:50:00,101.54,101.6,101.53,101.57,44000.0,79.0988,79.1456,79.0911,79.1222,44000.0
2014-12-04 15:55:00,101.59,101.61,101.51,101.6,117900.0,79.1378,79.1534,79.0755,79.1456,117900.0
2014-12-05 09:30:00,101.49,101.87,101.31,101.77,42100.0,79.0599,79.3559,78.9197,79.278,42100.0
2014-12-05 09:35:00,101.71,101.74,101.51,101.66,7800.0,79.2313,79.2546,79.0755,79.1923,7800.0
2014-12-05 09:40:00,101.64,101.64,101.25,101.38,9200.0,79.1767,79.1767,78.8729,78.9742,9200.0
2014-12-05 09:45:00,101.34,101.41,101.22,101.39,11100.0,78.9431,78.9976,78.8496,78.982,11100.0
2014-12-05 09:50:00,101.39,101.52,101.37,101.38,8600.0,78.982,79.0833,78.9664,78.9742,8600.0
2014-12-05 09:55:00,101.37,101.37,101.06,101.07,22500.0,78.9664,78.9664,78.7249,78.7327,22500.0
2014-12-05 10:00:00,101.08,101.08,100.76,100.78,12300.0,78.7405,78.7405,78.4912,78.5068,12300.0
2014-12-05 10:05:00,100.76,100.87,100.61,100.79,36000.0,78.4912,78.5769,78.3744,78.5146,36000.0
2014-12-05 10:10:00,100.77,100.96,100.63,100.65,52900.0,78.499,78.647,78.39,78.4055,52900.0
2014-12-05 10:15:00,100.67,100.82,100.54,100.82,45200.0,78.4211,78.538,78.3199,78.538,45200.0
2014-12-05 10:20:00,100.81,101.02,100.77,101.02,13700.0,78.5302,78.6938,78.499,78.6938,13700.0
2014-12-05 10:25:00,100.99,101.05,100.93,101.01,13600.0,78.6704,78.7171,78.6237,78.686,13600.0
2014-12-05 10:30:00,101.0,101.12,100.99,101.1,7800.0,78.6782,78.7717,78.6704,78.7561,7800.0
2014-12-05 10:35:00,101.14,101.17,101.1,101.15,14500.0,78.7873,78.8106,78.7561,78.795,14500.0
2014-12-05 10:40:00,101.15,101.25,101.14,101.2,15000.0,78.795,78.8729,78.7873,78.834,15000.0
2014-12-05 10:45:00,101.19,101.2,101.12,101.15,8100.0,78.8262,78.834,78.7717,78.795,8100.0
2014-12-05 10:50:00,101.15,101.15,100.98,101.0,13200.0,78.795,78.795,78.6626,78.6782,13200.0
2014-12-05 10:55:00,100.99,101.02,100.88,101.01,13700.0,78.6704,78.6938,78.5847,78.686,13700.0
2014-12-05 11:00:00,101.02,101.06,101.0,101.06,9200.0,78.6938,78.7249,78.6782,78.7249,9200.0
2014-12-05 11:05:00,101.08,101.1,100.99,101.04,12000.0,78.7405,78.7561,78.6704,78.7094,12000.0
2014-12-05 11:10:00,101.03,101.05,101.0,101.0,11000.0,78.7016,78.7171,78.6782,78.6782,11000.0
2014-12-05 11:15:00,101.0,101.04,100.89,100.91,16200.0,78.6782,78.7094,78.5925,78.6081,16200.0
2014-12-05 11:20:00,100.94,101.02,100.87,100.93,16100.0,78.6315,78.6938,78.5769,78.6237,16100.0
2014-12-05 11:25:00,100.95,101.01,100.95,100.99,7500.0,78.6392,78.686,78.6392,78.6704,7500.0
2014-12-05 11:30:00,100.99,101.02,100.88,100.97,11800.0,78.6704,78.6938,78.5847,78.6548,11800.0
2014-12-05 11:35:00,100.95,100.95,100.82,100.91,15100.0,78.6392,78.6392,78.538,78.6081,15100.0
2014-12-05 11:40:00,100.91,100.92,100.8,100.86,15900.0,78.6081,78.6159,78.5224,78.5691,15900.0
2014-12-05 11:45:00,100.87,100.91,100.8,100.85,8200.0,78.5769,78.6081,78.5224,78.5613,8200.0
2014-12-05 11:50:00,100.86,100.99,100.86,100.97,10700.0,78.5691,78.6704,78.5691,78.6548,10700.0
2014-12-05 11:55:00,100.96,100.97,100.9,100.93,9000.0,78.647,78.6548,78.6003,78.6237,9000.0
2014-12-05 12:00:00,100.92,100.93,100.86,100.89,10600.0,78.6159,78.6237,78.5691,78.5925,10600.0
2014-12-05 12:05:00,100.89,100.89,100.85,100.86,7900.0,78.5925,78.5925,78.5613,78.5691,7900.0
2014-12-05 12:10:00,100.85,100.87,100.79,100.81,15200.0,78.5613,78.5769,78.5146,78.5302,15200.0
2014-12-05 12:15:00,100.81,100.83,100.79,100.81,14200.0,78.5302,78.5458,78.5146,78.5302,14200.0
2014-12-05 12:20:00,100.81,100.88,100.8,100.88,11200.0,78.5302,78.5847,78.5224,78.5847,11200.0
2014-12-05 12:25:00,100.88,100.88,100.83,100.84,7500.0,78.5847,78.5847,78.5458,78.5536,7500.0
2014-12-05 12:30:00,100.84,100.89,100.6,100.61,52500.0,78.5536,78.5925,78.3666,78.3744,52500.0
2014-12-05 12:35:00,100.61,100.69,100.6,100.64,13700.0,78.3744,78.4367,78.3666,78.3978,13700.0
2014-12-05 12:40:00,100.64,100.64,100.51,100.56,18200.0,78.3978,78.3978,78.2965,78.3354,18200.0
2014-12-05 12:45:00,100.56,100.61,100.55,100.59,13800.0,78.3354,78.3744,78.3276,78.3588,13800.0
2014-12-05 12:50:00,100.59,100.59,100.5,100.52,13900.0,78.3588,78.3588,78.2887,78.3043,13900.0
2014-12-05 12:55:00,100.51,100.56,100.51,100.54,13300.0,78.2965,78.3354,78.2965,78.3199,13300.0
2014-12-05 13:00:00,100.56,100.57,100.48,100.48,14800.0,78.3354,78.3432,78.2731,78.2731,14800.0
2014-12-05 13:05:00,100.49,100.49,100.45,100.47,18800.0,78.2809,78.2809,78.2497,78.2653,18800.0
2014-12-05 13:10:00,100.48,100.51,100.45,100.47,14500.0,78.2731,78.2965,78.2497,78.2653,14500.0
2014-12-05 13:15:00,100.46,100.49,100.39,100.48,13500.0,78.2575,78.2809,78.203,78.2731,13500.0
2014-12-05 13:20:00,100.48,100.48,100.39,100.46,14000.0,78.2731,78.2731,78.203,78.2575,14000.0
2014-12-05 13:25:00,100.45,100.45,100.39,100.44,12700.0,78.2497,78.2497,78.203,78.242,12700.0
2014-12-05 13:30:00,100.44,100.46,100.35,100.42,13100.0,78.242,78.2575,78.1718,78.2264,13100.0
2014-12-05 13:35:00,100.4,100.47,100.4,100.47,5900.0,78.2108,78.2653,78.2108,78.2653,5900.0
2014-12-05 13:40:00,100.47,100.55,100.46,100.48,12200.0,78.2653,78.3276,78.2575,78.2731,12200.0
2014-12-05 13:45:00,100.48,100.5,100.46,100.47,7300.0,78.2731,78.2887,78.2575,78.2653,7300.0
2014-12-05 13:50:00,100.47,100.56,100.44,100.5,15700.0,78.2653,78.3354,78.242,78.2887,15700.0
2014-12-05 13:55:00,100.51,100.57,100.48,100.57,9000.0,78.2965,78.3432,78.2731,78.3432,9000.0
2014-12-05 14:00:00,100.57,100.59,100.49,100.5,12600.0,78.3432,78.3588,78.2809,78.2887,12600.0
2014-12-05 14:05:00,100.5,100.51,100.48,100.5,10400.0,78.2887,78.2965,78.2731,78.2887,10400.0
2014-12-05 14:10:00,100.5,100.52,100.49,100.5,12300.0,78.2887,78.3043,78.2809,78.2887,12300.0
2014-12-05 14:15:00,100.5,100.61,100.5,100.6,7600.0,78.2887,78.3744,78.2887,78.3666,7600.0
2014-12-05 14:20:00,100.6,100.63,100.57,100.6,10300.0,78.3666,78.39,78.3432,78.3666,10300.0
2014-12-05 14:25:00,100.6,100.67,100.58,100.65,47100.0,78.3666,78.4211,78.351,78.4055,47100.0
2014-12-05 14:30:00,100.62,100.66,100.57,100.61,11400.0,78.3822,78.4133,78.3432,78.3744,11400.0
2014-12-05 14:35:00,100.61,100.71,100.58,100.7,12200.0,78.3744,78.4523,78.351,78.4445,12200.0
2014-12-05 14:40:00,100.69,100.79,100.65,100.66,22700.0,78.4367,78.5146,78.4055,78.4133,22700.0
2014-12-05 14:45:00,100.66,100.68,100.54,100.59,14100.0,78.4133,78.4289,78.3199,78.3588,14100.0
2014-12-05 14:50:00,100.6,100.64,100.58,100.59,5200.0,78.3666,78.3978,78.351,78.3588,5200.0
2014-12-05 14:55:00,100.59,100.62,100.55,100.58,16200.0,78.3588,78.3822,78.3276,78.351,16200.0
2014-12-05 15:00:00,100.59,100.64,100.56,100.6,19600.0,78.3588,78.3978,78.3354,78.3666,19600.0
2014-12-05 15:05:00,100.61,100.64,100.57,100.57,11100.0,78.3744,78.3978,78.3432,78.3432,11100.0
2014-12-05 15:10:00,100.56,100.65,100.51,100.63,22500.0,78.3354,78.4055,78.2965,78.39,22500.0
2014-12-05 15:15:00,100.63,100.66,100.54,100.62,15000.0,78.39,78.4133,78.3199,78.3822,15000.0
2014-12-05 15:20:00,100.62,100.63,100.54,100.56,26800.0,78.3822,78.39,78.3199,78.3354,26800.0
2014-12-05 15:25:00,100.58,100.62,100.56,100.58,18800.0,78.351,78.3822,78.3354,78.351,18800.0
2014-12-05 15:30:00,100.58,100.58,100.47,100.47,31400.0,78.351,78.351,78.2653,78.2653,31400.0
2014-12-05 15:35:00,100.47,100.47,100.4,100.41,31300.0,78.2653,78.2653,78.2108,78.2186,31300.0
2014-12-05 15:40:00,100.4,100.41,100.3,100.31,26300.0,78.2108,78.2186,78.1329,78.1407,26300.0
2014-12-05 15:45:00,100.29,100.39,100.27,100.3,82400.0,78.1251,78.203,78.1095,78.1329,82400.0
2014-12-05 15:50:00,100.33,100.46,100.31,100.36,103500.0,78.1563,78.2575,78.1407,78.1796,103500.0
2014-12-05 15:55:00,100.36,100.62,100.35,100.53,216200.0,78.1796,78.3822,78.1718,78.3121,216200.0
2014-12-08 09:30:00,100.41,101.19,100.34,101.14,79200.0,78.2186,78.8262,78.1641,78.7873,79200.0
2014-12-08 09:35:00,101.11,101.15,100.89,100.98,37300.0,78.7639,78.795,78.5925,78.6626,37300.0
2014-12-08 09:40:00,100.98,101.18,100.96,101.11,67600.0,78.6626,78.8184,78.647,78.7639,67600.0
2014-12-08 09:45:00,101.08,101.14,101.0,101.03,13800.0,78.7405,78.7873,78.6782,78.7016,13800.0
2014-12-08 09:50:00,101.04,101.07,100.83,100.86,15600.0,78.7094,78.7327,78.5458,78.5691,15600.0
2014-12-08 09:55:00,100.82,100.95,100.78,100.87,23500.0,78.538,78.6392,78.5068,78.5769,23500.0
2014-12-08 10:00:00,100.86,101.12,100.86,101.09,29400.0,78.5691,78.7717,78.5691,78.7483,29400.0
2014-12-08 10:05:00,101.09,101.18,101.03,101.09,27700.0,78.7483,78.8184,78.7016,78.7483,27700.0
2014-12-08 10:10:00,101.13,101.26,101.12,101.2,13400.0,78.7795,78.8807,78.7717,78.834,13400.0
2014-12-08 10:15:00,101.19,101.21,101.03,101.05,11000.0,78.8262,78.8418,78.7016,78.7171,11000.0
2014-12-08 10:20:00,101.06,101.07,100.99,101.07,32300.0,78.7249,78.7327,78.6704,78.7327,32300.0
2014-12-08 10:25:00,101.09,101.28,101.09,101.27,20100.0,78.7483,78.8963,78.7483,78.8885,20100.0
2014-12-08 10:30:00,101.27,101.39,101.27,101.39,12900.0,78.8885,78.982,78.8885,78.982,12900.0
2014-12-08 10:35:00,101.39,101.44,101.38,101.44,18900.0,78.982,79.0209,78.9742,79.0209,18900.0
2014-12-08 10:40:00,101.43,101.52,101.42,101.52,24900.0,79.0132,79.0833,79.0054,79.0833,24900.0
2014-12-08 10:45:00,101.5,101.58,101.49,101.58,28800.0,79.0677,79.13,79.0599,79.13,28800.0
2014-12-08 10:50:00,101.56,101.64,101.56,101.61,24000.0,79.1144,79.1767,79.1144,79.1534,24000.0
2014-12-08 10:55:00,101.61,101.62,101.47,101.49,22700.0,79.1534,79.1612,79.0443,79.0599,22700.0
2014-12-08 11:00:00,101.48,101.53,101.34,101.34,38900.0,79.0521,79.0911,78.9431,78.9431,38900.0
2014-12-08 11:05:00,101.32,101.35,101.21,101.23,16700.0,78.9275,78.9508,78.8418,78.8574,16700.0
2014-12-08 11:10:00,101.23,101.36,101.23,101.36,20700.0,78.8574,78.9586,78.8574,78.9586,20700.0
2014-12-08 11:15:00,101.36,101.46,101.35,101.46,24100.0,78.9586,79.0365,78.9508,79.0365,24100.0
2014-12-08 11:20:00,101.43,101.54,101.38,101.38,38600.0,79.0132,79.0988,78.9742,78.9742,38600.0
2014-12-08 11:25:00,101.39,101.45,101.38,101.41,39100.0,78.982,79.0287,78.9742,78.9976,39100.0
2014-12-08 11:30:00,101.41,101.43,101.34,101.4,20700.0,78.9976,79.0132,78.9431,78.9898,20700.0
2014-12-08 11:35:00,101.39,101.42,101.29,101.29,15800.0,78.982,79.0054,78.9041,78.9041,15800.0
2014-12-08 11:40:00,101.3,101.35,101.27,101.29,10900.0,78.9119,78.9508,78.8885,78.9041,10900.0
2014-12-08 11:45:00,101.3,101.4,101.3,101.38,45900.0,78.9119,78.9898,78.9119,78.9742,45900.0
2014-12-08 11:50:00,101.39,101.4,101.33,101.38,23200.0,78.982,78.9898,78.9353,78.9742,23200.0
2014-12-08 11:55:00,101.38,101.38,101.31,101.34,9400.0,78.9742,78.9742,78.9197,78.9431,9400.0
2014-12-08 12:00:00,101.36,101.38,101.26,101.27,16700.0,78.9586,78.9742,78.8807,78.8885,16700.0
2014-12-08 12:05:00,101.27,101.27,101.11,101.12,46300.0,78.8885,78.8885,78.7639,78.7717,46300.0
2014-12-08 12:10:00,101.12,101.23,101.11,101.17,12500.0,78.7717,78.8574,78.7639,78.8106,12500.0
2014-12-08 12:15:00,101.17,101.2,100.97,101.03,18300.0,78.8106,78.834,78.6548,78.7016,18300.0
2014-12-08 12:20:00,101.0,101.02,100.91,101.0,9600.0,78.6782,78.6938,78.6081,78.6782,9600.0
2014-12-08 12:25:00,101.0,101.08,100.97,101.0,9400.0,78.6782,78.7405,78.6548,78.6782,9400.0
2014-12-08 12:30:00,101.01,101.04,100.92,100.94,8600.0,78.686,78.7094,78.6159,78.6315,8600.0
2014-12-08 12:35:00,100.97,101.04,100.95,101.0,9400.0,78.6548,78.7094,78.6392,78.6782,9400.0
2014-12-08 12:40:00,101.0,101.09,101.0,101.03,8900.0,78.6782,78.7483,78.6782,78.7016,8900.0
2014-12-08 12:45:00,101.02,101.11,101.0,101.08,6500.0,78.6938,78.7639,78.6782,78.7405,6500.0
2014-12-08 12:50:00,101.07,101.08,100.96,100.96,4900.0,78.7327,78.7405,78.647,78.647,4900.0
2014-12-08 12:55:00,100.9,100.97,100.88,100.91,5200.0,78.6003,78.6548,78.5847,78.6081,5200.0
2014-12-08 13:00:00,100.91,101.07,100.91,101.07,5300.0,78.6081,78.7327,78.6081,78.7327,5300.0
2014-12-08 13:05:00,101.07,101.07,100.98,100.98,7500.0,78.7327,78.7327,78.6626,78.6626,7500.0
2014-12-08 13:10:00,100.99,101.11,100.98,101.11,7000.0,78.6704,78.7639,78.6626,78.7639,7000.0
2014-12-08 13:15:00,101.11,101.13,101.02,101.05,6500.0,78.7639,78.7795,78.6938,78.7171,6500.0
2014-12-08 13:20:00,101.0,101.01,100.89,101.0,7400.0,78.6782,78.686,78.5925,78.6782,7400.0
2014-12-08 13:25:00,100.97,101.05,100.96,101.02,6100.0,78.6548,78.7171,78.647,78.6938,6100.0
2014-12-08 13:30:00,101.0,101.02,100.87,100.87,24700.0,78.6782,78.6938,78.5769,78.5769,24700.0
2014-12-08 13:35:00,100.86,100.87,100.77,100.81,10200.0,78.5691,78.5769,78.499,78.5302,10200.0
2014-12-08 13:40:00,100.8,100.8,100.71,100.76,7100.0,78.5224,78.5224,78.4523,78.4912,7100.0
2014-12-08 13:45:00,100.74,100.77,100.69,100.72,11700.0,78.4757,78.499,78.4367,78.4601,11700.0
2014-12-08 13:50:00,100.72,100.79,100.72,100.78,12200.0,78.4601,78.5146,78.4601,78.5068,12200.0
2014-12-08 13:55:00,100.77,100.78,100.71,100.71,10000.0,78.499,78.5068,78.4523,78.4523,10000.0
2014-12-08 14:00:00,100.7,100.73,100.61,100.65,8700.0,78.4445,78.4679,78.3744,78.4055,8700.0
2014-12-08 14:05:00,100.62,100.83,100.62,100.83,11400.0,78.3822,78.5458,78.3822,78.5458,11400.0
2014-12-08 14:10:00,100.83,100.83,100.71,100.71,10100.0,78.5458,78.5458,78.4523,78.4523,10100.0
2014-12-08 14:15:00,100.68,100.71,100.59,100.65,19800.0,78.4289,78.4523,78.3588,78.4055,19800.0
2014-12-08 14:20:00,100.65,100.77,100.61,100.77,12800.0,78.4055,78.499,78.3744,78.499,12800.0
2014-12-08 14:25:00,100.77,100.77,100.7,100.73,9800.0,78.499,78.499,78.4445,78.4679,9800.0
2014-12-08 14:30:00,100.74,100.78,100.71,100.75,15100.0,78.4757,78.5068,78.4523,78.4834,15100.0
2014-12-08 14:35:00,100.75,100.8,100.73,100.79,13700.0,78.4834,78.5224,78.4679,78.5146,13700.0
2014-12-08 14:40:00,100.79,100.88,100.79,100.87,7900.0,78.5146,78.5847,78.5146,78.5769,7900.0
2014-12-08 14:45:00,100.86,100.9,100.8,100.84,13600.0,78.5691,78.6003,78.5224,78.5536,13600.0
2014-12-08 14:50:00,100.83,101.05,100.82,101.03,13800.0,78.5458,78.7171,78.538,78.7016,13800.0
2014-12-08 14:55:00,101.05,101.06,100.87,100.97,15300.0,78.7171,78.7249,78.5769,78.6548,15300.0
2014-12-08 15:00:00,100.96,100.96,100.76,100.83,26200.0,78.647,78.647,78.4912,78.5458,26200.0
2014-12-08 15:05:00,100.82,100.85,100.74,100.78,19700.0,78.538,78.5613,78.4757,78.5068,19700.0
2014-12-08 15:10:00,100.77,100.82,100.67,100.67,33600.0,78.499,78.538,78.4211,78.4211,33600.0
2014-12-08 15:15:00,100.69,100.76,100.67,100.68,22100.0,78.4367,78.4912,78.4211,78.4289,22100.0
2014-12-08 15:20:00,100.69,100.81,100.64,100.72,15900.0,78.4367,78.5302,78.3978,78.4601,15900.0
2014-12-08 15:25:00,100.72,100.91,100.72,100.87,23400.0,78.4601,78.6081,78.4601,78.5769,23400.0
2014-12-08 15:30:00,100.87,100.89,100.77,100.81,21200.0,78.5769,78.5925,78.499,78.5302,21200.0
2014-12-08 15:35:00,100.81,100.85,100.77,100.81,17000.0,78.5302,78.5613,78.499,78.5302,17000.0
2014-12-08 15:40:00,100.81,100.88,100.73,100.75,22200.0,78.5302,78.5847,78.4679,78.4834,22200.0
2014-12-08 15:45:00,100.77,100.79,100.69,100.69,24400.0,78.499,78.5146,78.4367,78.4367,24400.0
2014-12-08 15:50:00,100.69,100.83,100.68,100.83,38300.0,78.4367,78.5458,78.4289,78.5458,38300.0
2014-12-08 15:55:00,100.83,100.87,100.73,100.78,77700.0,78.5458,78.5769,78.4679,78.5068,77700.0
2014-12-09 09:30:00,100.02,100.39,99.73,100.37,51800.0,77.9148,78.203,77.6889,78.1874,51800.0
2014-12-09 09:35:00,100.37,100.41,100.23,100.24,11600.0,78.1874,78.2186,78.0784,78.0862,11600.0
2014-12-09 09:40:00,100.35,100.37,99.96,100.18,25400.0,78.1718,78.1874,77.868,78.0394,25400.0
2014-12-09 09:45:00,100.16,100.37,99.93,100.06,18200.0,78.0238,78.1874,77.8447,77.9459,18200.0
2014-12-09 09:50:00,100.02,100.25,100.01,100.16,9700.0,77.9148,78.0939,77.907,78.0238,9700.0
2014-12-09 09:55:00,100.15,100.23,100.01,100.13,11400.0,78.016,78.0784,77.907,78.0005,11400.0
2014-12-09 10:00:00,100.2,100.31,100.09,100.13,16700.0,78.055,78.1407,77.9693,78.0005,16700.0
2014-12-09 10:05:00,100.1,100.18,99.97,100.05,18200.0,77.9771,78.0394,77.8758,77.9382,18200.0
2014-12-09 10:10:00,100.05,100.1,99.93,99.95,15700.0,77.9382,77.9771,77.8447,77.8603,15700.0
2014-12-09 10:15:00,99.97,100.06,99.9,100.06,10100.0,77.8758,77.9459,77.8213,77.9459,10100.0
2014-12-09 10:20:00,100.07,100.18,100.0,100.11,21200.0,77.9537,78.0394,77.8992,77.9849,21200.0
2014-12-09 10:25:00,100.11,100.17,100.02,100.08,26300.0,77.9849,78.0316,77.9148,77.9615,26300.0
2014-12-09 10:30:00,100.06,100.06,99.91,100.06,19800.0,77.9459,77.9459,77.8291,77.9459,19800.0
2014-12-09 10:35:00,100.04,100.14,100.04,100.12,12700.0,77.9304,78.0083,77.9304,77.9927,12700.0
2014-12-09 10:40:00,100.12,100.34,100.11,100.24,14900.0,77.9927,78.1641,77.9849,78.0862,14900.0
2014-12-09 10:45:00,100.22,100.34,100.2,100.2,30000.0,78.0706,78.1641,78.055,78.055,30000.0
2014-12-09 10:50:00,100.25,100.33,100.2,100.2,10700.0,78.0939,78.1563,78.055,78.055,10700.0
2014-12-09 10:55:00,100.22,100.3,100.2,100.24,15800.0,78.0706,78.1329,78.055,78.0862,15800.0
2014-12-09 11:00:00,100.24,100.29,100.1,100.16,20000.0,78.0862,78.1251,77.9771,78.0238,20000.0
2014-12-09 11:05:00,100.16,100.24,100.05,100.07,11700.0,78.0238,78.0862,77.9382,77.9537,11700.0
2014-12-09 11:10:00,100.07,100.17,100.05,100.11,16400.0,77.9537,78.0316,77.9382,77.9849,16400.0
2014-12-09 11:15:00,100.12,100.16,100.07,100.13,11000.0,77.9927,78.0238,77.9537,78.0005,11000.0
2014-12-09 11:20:00,100.12,100.27,100.12,100.2,18000.0,77.9927,78.1095,77.9927,78.055,18000.0
2014-12-09 11:25:00,100.23,100.31,100.22,100.25,14200.0,78.0784,78.1407,78.0706,78.0939,14200.0
2014-12-09 11:30:00,100.25,100.27,100.18,100.2,10900.0,78.0939,78.1095,78.0394,78.055,10900.0
2014-12-09 11:35:00,100.17,100.43,100.17,100.43,13100.0,78.0316,78.2342,78.0316,78.2342,13100.0
2014-12-09 11:40:00,100.42,100.45,100.29,100.31,14800.0,78.2264,78.2497,78.1251,78.1407,14800.0
2014-12-09 11:45:00,100.3,100.32,100.22,100.28,8300.0,78.1329,78.1485,78.0706,78.1173,8300.0
2014-12-09 11:50:00,100.31,100.34,100.15,100.23,14100.0,78.1407,78.1641,78.016,78.0784,14100.0
2014-12-09 11:55:00,100.26,100.36,100.26,100.34,16900.0,78.1017,78.1796,78.1017,78.1641,16900.0
2014-12-09 12:00:00,100.34,100.34,100.2,100.29,7800.0,78.1641,78.1641,78.055,78.1251,7800.0
2014-12-09 12:05:00,100.29,100.48,100.29,100.48,22600.0,78.1251,78.2731,78.1251,78.2731,22600.0
2014-12-09 12:10:00,100.45,100.45,100.39,100.39,7200.0,78.2497,78.2497,78.203,78.203,7200.0
2014-12-09 12:15:00,100.39,100.41,100.22,100.23,11600.0,78.203,78.2186,78.0706,78.0784,11600.0
2014-12-09 12:20:00,100.24,100.32,100.23,100.29,9300.0,78.0862,78.1485,78.0784,78.1251,9300.0
2014-12-09 12:25:00,100.3,100.45,100.3,100.4,6000.0,78.1329,78.2497,78.1329,78.2108,6000.0
2014-12-09 12:30:00,100.38,100.4,100.33,100.4,8900.0,78.1952,78.2108,78.1563,78.2108,8900.0
2014-12-09 12:35:00,100.38,100.46,100.37,100.45,8900.0,78.1952,78.2575,78.1874,78.2497,8900.0
2014-12-09 12:40:00,100.47,100.56,100.41,100.43,13300.0,78.2653,78.3354,78.2186,78.2342,13300.0
2014-12-09 12:45:00,100.43,100.53,100.39,100.5,17800.0,78.2342,78.3121,78.203,78.2887,17800.0
2014-12-09 12:50:00,100.52,100.64,100.52,100.63,5100.0,78.3043,78.3978,78.3043,78.39,5100.0
2014-12-09 12:55:00,100.62,100.69,100.56,100.69,4900.0,78.3822,78.4367,78.3354,78.4367,4900.0
2014-12-09 13:00:00,100.68,100.68,100.61,100.65,5000.0,78.4289,78.4289,78.3744,78.4055,5000.0
2014-12-09 13:05:00,100.68,100.72,100.65,100.69,26200.0,78.4289,78.4601,78.4055,78.4367,26200.0
2014-12-09 13:10:00,100.7,100.72,100.57,100.57,14100.0,78.4445,78.4601,78.3432,78.3432,14100.0
2014-12-09 13:15:00,100.56,100.57,100.5,100.5,20800.0,78.3354,78.3432,78.2887,78.2887,20800.0
2014-12-09 13:20:00,100.5,100.55,100.49,100.5,8600.0,78.2887,78.3276,78.2809,78.2887,8600.0
2014-12-09 13:25:00,100.5,100.53,100.49,100.49,5100.0,78.2887,78.3121,78.2809,78.2809,5100.0
2014-12-09 13:30:00,100.49,100.54,100.49,100.51,8700.0,78.2809,78.3199,78.2809,78.2965,8700.0
2014-12-09 13:35:00,100.53,100.59,100.51,100.59,8000.0,78.3121,78.3588,78.2965,78.3588,8000.0
2014-12-09 13:40:00,100.61,100.61,100.52,100.55,6800.0,78.3744,78.3744,78.3043,78.3276,6800.0
2014-12-09 13:45:00,100.55,100.58,100.49,100.5,7900.0,78.3276,78.351,78.2809,78.2887,7900.0
2014-12-09 13:50:00,100.5,100.51,100.46,100.5,16400.0,78.2887,78.2965,78.2575,78.2887,16400.0
2014-12-09 13:55:00,100.5,100.53,100.48,100.52,22000.0,78.2887,78.3121,78.2731,78.3043,22000.0
2014-12-09 14:00:00,100.5,100.53,100.48,100.5,21100.0,78.2887,78.3121,78.2731,78.2887,21100.0
2014-12-09 14:05:00,100.5,100.77,100.49,100.56,34800.0,78.2887,78.499,78.2809,78.3354,34800.0
2014-12-09 14:10:00,100.56,100.58,100.47,100.48,11600.0,78.3354,78.351,78.2653,78.2731,11600.0
2014-12-09 14:15:00,100.47,100.48,100.37,100.37,9500.0,78.2653,78.2731,78.1874,78.1874,9500.0
2014-12-09 14:20:00,100.4,100.49,100.4,100.46,7900.0,78.2108,78.2809,78.2108,78.2575,7900.0
2014-12-09 14:25:00,100.47,100.47,100.41,100.47,5500.0,78.2653,78.2653,78.2186,78.2653,5500.0
2014-12-09 14:30:00,100.47,100.5,100.35,100.35,15000.0,78.2653,78.2887,78.1718,78.1718,15000.0
2014-12-09 14:35:00,100.35,100.43,100.35,100.41,17800.0,78.1718,78.2342,78.1718,78.2186,17800.0
2014-12-09 14:40:00,100.42,100.46,100.34,100.46,17300.0,78.2264,78.2575,78.1641,78.2575,17300.0
2014-12-09 14:45:00,100.44,100.5,100.42,100.5,2600.0,78.242,78.2887,78.2264,78.2887,2600.0
2014-12-09 14:50:00,100.51,100.53,100.39,100.45,8800.0,78.2965,78.3121,78.203,78.2497,8800.0
2014-12-09 14:55:00,100.46,100.56,100.45,100.55,10700.0,78.2575,78.3354,78.2497,78.3276,10700.0
2014-12-09 15:00:00,100.55,100.63,100.54,100.6,15800.0,78.3276,78.39,78.3199,78.3666,15800.0
2014-12-09 15:05:00,100.61,100.64,100.54,100.56,11800.0,78.3744,78.3978,78.3199,78.3354,11800.0
2014-12-09 15:10:00,100.57,100.58,100.48,100.52,14700.0,78.3432,78.351,78.2731,78.3043,14700.0
2014-12-09 15:15:00,100.52,100.59,100.51,100.55,18700.0,78.3043,78.3588,78.2965,78.3276,18700.0
2014-12-09 15:20:00,100.58,100.65,100.58,100.61,42100.0,78.351,78.4055,78.351,78.3744,42100.0
2014-12-09 15:25:00,100.61,100.7,100.6,100.65,22600.0,78.3744,78.4445,78.3666,78.4055,22600.0
2014-12-09 15:30:00,100.64,100.65,100.59,100.61,13700.0,78.3978,78.4055,78.3588,78.3744,13700.0
2014-12-09 15:35:00,100.6,100.7,100.6,100.69,18100.0,78.3666,78.4445,78.3666,78.4367,18100.0
2014-12-09 15:40:00,100.68,100.86,100.65,100.81,23200.0,78.4289,78.5691,78.4055,78.5302,23200.0
2014-12-09 15:45:00,100.8,100.8,100.72,100.77,24100.0,78.5224,78.5224,78.4601,78.499,24100.0
2014-12-09 15:50:00,100.78,100.8,100.74,100.77,23900.0,78.5068,78.5224,78.4757,78.499,23900.0
2014-12-09 15:55:00,100.77,100.8,100.71,100.78,59600.0,78.499,78.5224,78.4523,78.5068,59600.0
2014-12-10 09:30:00,100.22,100.5,100.2,100.5,32900.0,78.0706,78.2887,78.055,78.2887,32900.0
2014-12-10 09:35:00,100.5,100.5,100.27,100.42,10900.0,78.2887,78.2887,78.1095,78.2264,10900.0
2014-12-10 09:40:00,100.41,100.56,100.23,100.27,26700.0,78.2186,78.3354,78.0784,78.1095,26700.0
2014-12-10 09:45:00,100.31,100.53,100.3,100.43,11100.0,78.1407,78.3121,78.1329,78.2342,11100.0
2014-12-10 09:50:00,100.4,100.6,100.37,100.58,13800.0,78.2108,78.3666,78.1874,78.351,13800.0
2014-12-10 09:55:00,100.67,100.73,100.39,100.6,15000.0,78.4211,78.4679,78.203,78.3666,15000.0
2014-12-10 10:00:00,100.6,100.79,100.52,100.63,63400.0,78.3666,78.5146,78.3043,78.39,63400.0
2014-12-10 10:05:00,100.59,100.87,100.59,100.85,40600.0,78.3588,78.5769,78.3588,78.5613,40600.0
2014-12-10 10:10:00,100.88,100.94,100.66,100.85,23500.0,78.5847,78.6315,78.4133,78.5613,23500.0
2014-12-10 10:15:00,100.84,100.97,100.84,100.97,13900.0,78.5536,78.6548,78.5536,78.6548,13900.0
2014-12-10 10:20:00,100.95,101.1,100.89,100.96,20400.0,78.6392,78.7561,78.5925,78.647,20400.0
2014-12-10 10:25:00,100.97,100.99,100.82,100.82,22400.0,78.6548,78.6704,78.538,78.538,22400.0
2014-12-10 10:30:00,100.84,100.89,100.66,100.67,26200.0,78.5536,78.5925,78.4133,78.4211,26200.0
2014-12-10 10:35:00,100.67,100.67,100.57,100.66,7600.0,78.4211,78.4211,78.3432,78.4133,7600.0
2014-12-10 10:40:00,100.65,100.75,100.65,100.7,15600.0,78.4055,78.4834,78.4055,78.4445,15600.0
2014-12-10 10:45:00,100.7,100.72,100.54,100.58,15700.0,78.4445,78.4601,78.3199,78.351,15700.0
2014-12-10 10:50:00,100.57,100.65,100.57,100.63,5900.0,78.3432,78.4055,78.3432,78.39,5900.0
2014-12-10 10:55:00,100.66,100.68,100.6,100.67,7800.0,78.4133,78.4289,78.3666,78.4211,7800.0
2014-12-10 11:00:00,100.68,100.89,100.67,100.84,16900.0,78.4289,78.5925,78.4211,78.5536,16900.0
2014-12-10 11:05:00,100.82,100.85,100.73,100.73,4000.0,78.538,78.5613,78.4679,78.4679,4000.0
2014-12-10 11:10:00,100.76,100.83,100.76,100.81,9600.0,78.4912,78.5458,78.4912,78.5302,9600.0
2014-12-10 11:15:00,100.77,100.77,100.65,100.66,8400.0,78.499,78.499,78.4055,78.4133,8400.0
2014-12-10 11:20:00,100.69,100.72,100.62,100.63,7100.0,78.4367,78.4601,78.3822,78.39,7100.0
2014-12-10 11:25:00,100.62,100.69,100.57,100.57,6900.0,78.3822,78.4367,78.3432,78.3432,6900.0
2014-12-10 11:30:00,100.54,100.66,100.52,100.59,6500.0,78.3199,78.4133,78.3043,78.3588,6500.0
2014-12-10 11:35:00,100.61,100.69,100.42,100.44,40900.0,78.3744,78.4367,78.2264,78.242,40900.0
2014-12-10 11:40:00,100.46,100.47,100.37,100.43,6400.0,78.2575,78.2653,78.1874,78.2342,6400.0
2014-12-10 11:45:00,100.43,100.55,100.41,100.48,14100.0,78.2342,78.3276,78.2186,78.2731,14100.0
2014-12-10 11:50:00,100.46,100.61,100.46,100.56,11700.0,78.2575,78.3744,78.2575,78.3354,11700.0
2014-12-10 11:55:00,100.57,100.66,100.56,100.59,24100.0,78.3432,78.4133,78.3354,78.3588,24100.0
2014-12-10 12:00:00,100.61,100.61,100.45,100.45,16200.0,78.3744,78.3744,78.2497,78.2497,16200.0
2014-12-10 12:05:00,100.46,100.59,100.46,100.48,13600.0,78.2575,78.3588,78.2575,78.2731,13600.0
2014-12-10 12:10:00,100.48,100.51,100.41,100.46,7500.0,78.2731,78.2965,78.2186,78.2575,7500.0
2014-12-10 12:15:00,100.42,100.43,100.26,100.31,6700.0,78.2264,78.2342,78.1017,78.1407,6700.0
2014-12-10 12:20:00,100.31,100.44,100.26,100.43,10400.0,78.1407,78.242,78.1017,78.2342,10400.0
2014-12-10 12:25:00,100.41,100.5,100.38,100.48,7600.0,78.2186,78.2887,78.1952,78.2731,7600.0
2014-12-10 12:30:00,100.5,100.52,100.37,100.4,11700.0,78.2887,78.3043,78.1874,78.2108,11700.0
2014-12-10 12:35:00,100.38,100.39,100.25,100.27,17700.0,78.1952,78.203,78.0939,78.1095,17700.0
2014-12-10 12:40:00,100.26,100.38,100.24,100.27,52500.0,78.1017,78.1952,78.0862,78.1095,52500.0
2014-12-10 12:45:00,100.31,100.51,100.3,100.44,7400.0,78.1407,78.2965,78.1329,78.242,7400.0
2014-12-10 12:50:00,100.51,100.6,100.41,100.42,10900.0,78.2965,78.3666,78.2186,78.2264,10900.0
2014-12-10 12:55:00,100.44,100.48,100.39,100.45,4300.0,78.242,78.2731,78.203,78.2497,4300.0
2014-12-10 13:00:00,100.46,100.57,100.43,100.53,11300.0,78.2575,78.3432,78.2342,78.3121,11300.0
2014-12-10 13:05:00,100.53,100.61,100.51,100.52,6100.0,78.3121,78.3744,78.2965,78.3043,6100.0
2014-12-10 13:10:00,100.54,100.59,100.48,100.56,17800.0,78.3199,78.3588,78.2731,78.3354,17800.0
2014-12-10 13:15:00,100.57,100.57,100.43,100.46,4400.0,78.3432,78.3432,78.2342,78.2575,4400.0
2014-12-10 13:20:00,100.45,100.51,100.38,100.45,14400.0,78.2497,78.2965,78.1952,78.2497,14400.0
2014-12-10 13:25:00,100.46,100.52,100.45,100.46,5900.0,78.2575,78.3043,78.2497,78.2575,5900.0
2014-12-10 13:30:00,100.48,100.54,100.37,100.37,8700.0,78.2731,78.3199,78.1874,78.1874,8700.0
2014-12-10 13:35:00,100.41,100.45,100.32,100.42,6400.0,78.2186,78.2497,78.1485,78.2264,6400.0
2014-12-10 13:40:00,100.44,100.48,100.41,100.44,7000.0,78.242,78.2731,78.2186,78.242,7000.0
2014-12-10 13:45:00,100.45,100.46,100.22,100.22,35700.0,78.2497,78.2575,78.0706,78.0706,35700.0
2014-12-10 13:50:00,100.22,100.36,100.17,100.34,12300.0,78.0706,78.1796,78.0316,78.1641,12300.0
2014-12-10 13:55:00,100.3,100.34,100.25,100.28,10500.0,78.1329,78.1641,78.0939,78.1173,10500.0
2014-12-10 14:00:00,100.29,100.41,100.25,100.4,13900.0,78.1251,78.2186,78.0939,78.2108,13900.0
2014-12-10 14:05:00,100.41,100.5,100.35,100.42,16400.0,78.2186,78.2887,78.1718,78.2264,16400.0
2014-12-10 14:10:00,100.43,100.45,100.38,100.43,6000.0,78.2342,78.2497,78.1952,78.2342,6000.0
2014-12-10 14:15:00,100.42,100.49,100.42,100.43,2800.0,78.2264,78.2809,78.2264,78.2342,2800.0
2014-12-10 14:20:00,100.43,100.47,100.27,100.27,16700.0,78.2342,78.2653,78.1095,78.1095,16700.0
2014-12-10 14:25:00,100.27,100.3,100.19,100.3,12000.0,78.1095,78.1329,78.0472,78.1329,12000.0
2014-12-10 14:30:00,100.29,100.29,100.03,100.11,13800.0,78.1251,78.1251,77.9226,77.9849,13800.0
2014-12-10 14:35:00,100.05,100.17,100.05,100.15,19300.0,77.9382,78.0316,77.9382,78.016,19300.0
2014-12-10 14:40:00,100.14,100.2,100.1,100.18,18300.0,78.0083,78.055,77.9771,78.0394,18300.0
2014-12-10 14:45:00,100.2,100.23,100.17,100.18,9100.0,78.055,78.0784,78.0316,78.0394,9100.0
2014-12-10 14:50:00,100.17,100.26,100.08,100.13,27700.0,78.0316,78.1017,77.9615,78.0005,27700.0
2014-12-10 14:55:00,100.11,100.16,100.02,100.02,12700.0,77.9849,78.0238,77.9148,77.9148,12700.0
2014-12-10 15:00:00,100.04,100.21,99.97,100.0,34200.0,77.9304,78.0628,77.8758,77.8992,34200.0
2014-12-10 15:05:00,100.01,100.19,99.99,100.16,16200.0,77.907,78.0472,77.8914,78.0238,16200.0
2014-12-10 15:10:00,100.16,100.32,100.16,100.23,11700.0,78.0238,78.1485,78.0238,78.0784,11700.0
2014-12-10 15:15:00,100.23,100.36,100.17,100.3,15800.0,78.0784,78.1796,78.0316,78.1329,15800.0
2014-12-10 15:20:00,100.29,100.44,100.27,100.39,12000.0,78.1251,78.242,78.1095,78.203,12000.0
2014-12-10 15:25:00,100.36,100.42,100.29,100.41,12600.0,78.1796,78.2264,78.1251,78.2186,12600.0
2014-12-10 15:30:00,100.39,100.51,100.35,100.47,36900.0,78.203,78.2965,78.1718,78.2653,36900.0
2014-12-10 15:35:00,100.45,100.46,100.28,100.42,16500.0,78.2497,78.2575,78.1173,78.2264,16500.0
2014-12-10 15:40:00,100.44,100.44,100.2,100.25,18800.0,78.242,78.242,78.055,78.0939,18800.0
2014-12-10 15:45:00,100.22,100.23,100.06,100.12,48000.0,78.0706,78.0784,77.9459,77.9927,48000.0
2014-12-10 15:50:00,100.12,100.21,100.06,100.13,53700.0,77.9927,78.0628,77.9459,78.0005,53700.0
2014-12-10 15:55:00,100.14,100.28,100.08,100.21,107900.0,78.0083,78.1173,77.9615,78.0628,107900.0
2014-12-11 09:30:00,100.38,100.67,100.02,100.19,28200.0,78.1952,78.4211,77.9148,78.0472,28200.0
2014-12-11 09:35:00,100.17,100.25,100.04,100.16,26100.0,78.0316,78.0939,77.9304,78.0238,26100.0
2014-12-11 09:40:00,100.23,100.28,99.95,99.98,12700.0,78.0784,78.1173,77.8603,77.8836,12700.0
2014-12-11 09:45:00,99.96,100.14,99.85,100.03,17200.0,77.868,78.0083,77.7824,77.9226,17200.0
2014-12-11 09:50:00,100.05,100.15,100.0,100.01,17300.0,77.9382,78.016,77.8992,77.907,17300.0
2014-12-11 09:55:00,100.01,100.1,99.92,99.94,10400.0,77.907,77.9771,77.8369,77.8525,10400.0
2014-12-11 10:00:00,99.96,100.12,99.95,100.12,18700.0,77.868,77.9927,77.8603,77.9927,18700.0
2014-12-11 10:05:00,100.13,100.19,100.11,100.17,21200.0,78.0005,78.0472,77.9849,78.0316,21200.0
2014-12-11 10:10:00,100.18,100.18,100.04,100.05,20100.0,78.0394,78.0394,77.9304,77.9382,20100.0
2014-12-11 10:15:00,100.05,100.14,100.03,100.12,13900.0,77.9382,78.0083,77.9226,77.9927,13900.0
2014-12-11 10:20:00,100.1,100.2,100.06,100.12,19900.0,77.9771,78.055,77.9459,77.9927,19900.0
2014-12-11 10:25:00,100.12,100.24,100.12,100.14,18700.0,77.9927,78.0862,77.9927,78.0083,18700.0
2014-12-11 10:30:00,100.15,100.21,100.09,100.15,24100.0,78.016,78.0628,77.9693,78.016,24100.0
2014-12-11 10:35:00,100.13,100.13,99.96,100.09,19000.0,78.0005,78.0005,77.868,77.9693,19000.0
2014-12-11 10:40:00,100.1,100.1,100.02,100.05,12600.0,77.9771,77.9771,77.9148,77.9382,12600.0
2014-12-11 10:45:00,100.06,100.08,100.01,100.07,16900.0,77.9459,77.9615,77.907,77.9537,16900.0
2014-12-11 10:50:00,100.05,100.08,100.01,100.07,13800.0,77.9382,77.9615,77.907,77.9537,13800.0
2014-12-11 10:55:00,100.07,100.08,99.98,100.03,25800.0,77.9537,77.9615,77.8836,77.9226,25800.0
2014-12-11 11:00:00,100.03,100.13,100.01,100.11,15400.0,77.9226,78.0005,77.907,77.9849,15400.0
2014-12-11 11:05:00,100.12,100.15,100.09,100.1,13600.0,77.9927,78.016,77.9693,77.9771,13600.0
2014-12-11 11:10:00,100.09,100.11,99.97,100.06,27100.0,77.9693,77.9849,77.8758,77.9459,27100.0
2014-12-11 11:15:00,100.05,100.09,100.02,100.08,10600.0,77.9382,77.9693,77.9148,77.9615,10600.0
2014-12-11 11:20:00,100.09,100.1,100.0,100.04,13400.0,77.9693,77.9771,77.8992,77.9304,13400.0
2014-12-11 11:25:00,100.05,100.1,100.04,100.09,15200.0,77.9382,77.9771,77.9304,77.9693,15200.0
2014-12-11 11:30:00,100.09,100.12,100.06,100.09,11300.0,77.9693,77.9927,77.9459,77.9693,11300.0
2014-12-11 11:35:00,100.1,100.13,100.03,100.08,17100.0,77.9771,78.0005,77.9226,77.9615,17100.0
2014-12-11 11:40:00,100.09,100.11,100.0,100.0,8700.0,77.9693,77.9849,77.8992,77.8992,8700.0
2014-12-11 11:45:00,100.02,100.11,100.02,100.08,10500.0,77.9148,77.9849,77.9148,77.9615,10500.0
2014-12-11 11:50:00,100.08,100.15,100.07,100.14,9600.0,77.9615,78.016,77.9537,78.0083,9600.0
2014-12-11 11:55:00,100.15,100.2,100.09,100.16,12400.0,78.016,78.055,77.9693,78.0238,12400.0
2014-12-11 12:00:00,100.17,100.18,100.11,100.11,8700.0,78.0316,78.0394,77.9849,77.9849,8700.0
2014-12-11 12:05:00,100.12,100.15,100.1,100.1,13100.0,77.9927,78.016,77.9771,77.9771,13100.0
2014-12-11 12:10:00,100.09,100.1,100.02,100.02,10500.0,77.9693,77.9771,77.9148,77.9148,10500.0
2014-12-11 12:15:00,100.02,100.06,99.97,100.04,12300.0,77.9148,77.9459,77.8758,77.9304,12300.0
2014-12-11 12:20:00,100.06,100.07,100.03,100.03,6500.0,77.9459,77.9537,77.9226,77.9226,6500.0
2014-12-11 12:25:00,100.02,100.03,99.99,100.01,10200.0,77.9148,77.9226,77.8914,77.907,10200.0
2014-12-11 12:30:00,100.01,100.03,99.98,99.99,12000.0,77.907,77.9226,77.8836,77.8914,12000.0
2014-12-11 12:35:00,99.99,100.06,99.99,100.03,26700.0,77.8914,77.9459,77.8914,77.9226,26700.0
2014-12-11 12:40:00,100.02,100.12,100.01,100.11,19500.0,77.9148,77.9927,77.907,77.9849,19500.0
2014-12-11 12:45:00,100.12,100.17,100.11,100.16,13500.0,77.9927,78.0316,77.9849,78.0238,13500.0
2014-12-11 12:50:00,100.16,100.2,100.14,100.2,10900.0,78.0238,78.055,78.0083,78.055,10900.0
2014-12-11 12:55:00,100.2,100.25,100.17,100.17,10000.0,78.055,78.0939,78.0316,78.0316,10000.0
2014-12-11 13:00:00,100.17,100.18,100.08,100.16,14700.0,78.0316,78.0394,77.9615,78.0238,14700.0
2014-12-11 13:05:00,100.15,100.22,100.12,100.17,115900.0,78.016,78.0706,77.9927,78.0316,115900.0
2014-12-11 13:10:00,100.16,100.19,100.12,100.13,18800.0,78.0238,78.0472,77.9927,78.0005,18800.0
2014-12-11 13:15:00,100.13,100.16,100.1,100.1,9500.0,78.0005,78.0238,77.9771,77.9771,9500.0
2014-12-11 13:20:00,100.1,100.17,100.1,100.14,37800.0,77.9771,78.0316,77.9771,78.0083,37800.0
2014-12-11 13:25:00,100.13,100.15,100.06,100.07,22600.0,78.0005,78.016,77.9459,77.9537,22600.0
2014-12-11 13:30:00,100.07,100.14,100.05,100.11,18500.0,77.9537,78.0083,77.9382,77.9849,18500.0
2014-12-11 13:35:00,100.1,100.11,100.04,100.06,15600.0,77.9771,77.9849,77.9304,77.9459,15600.0
2014-12-11 13:40:00,100.06,100.16,100.06,100.12,21700.0,77.9459,78.0238,77.9459,77.9927,21700.0
2014-12-11 13:45:00,100.13,100.14,100.11,100.13,11900.0,78.0005,78.0083,77.9849,78.0005,11900.0
2014-12-11 13:50:00,100.13,100.17,100.12,100.16,9000.0,78.0005,78.0316,77.9927,78.0238,9000.0
2014-12-11 13:55:00,100.17,100.19,100.03,100.03,16100.0,78.0316,78.0472,77.9226,77.9226,16100.0
2014-12-11 14:00:00,100.02,100.02,99.95,99.97,5500.0,77.9148,77.9148,77.8603,77.8758,5500.0
2014-12-11 14:05:00,99.96,100.01,99.93,100.01,11300.0,77.868,77.907,77.8447,77.907,11300.0
2014-12-11 14:10:00,100.0,100.03,99.96,100.03,11600.0,77.8992,77.9226,77.868,77.9226,11600.0
2014-12-11 14:15:00,100.03,100.03,99.93,99.96,7700.0,77.9226,77.9226,77.8447,77.868,7700.0
2014-12-11 14:20:00,99.96,100.04,99.95,100.0,9900.0,77.868,77.9304,77.8603,77.8992,9900.0
2014-12-11 14:25:00,99.98,99.98,99.92,99.97,15500.0,77.8836,77.8836,77.8369,77.8758,15500.0
2014-12-11 14:30:00,99.95,99.98,99.9,99.94,22900.0,77.8603,77.8836,77.8213,77.8525,22900.0
2014-12-11 14:35:00,99.93,99.94,99.86,99.9,78600.0,77.8447,77.8525,77.7901,77.8213,78600.0
2014-12-11 14:40:00,99.91,100.01,99.9,100.01,19200.0,77.8291,77.907,77.8213,77.907,19200.0
2014-12-11 14:45:00,100.03,100.05,99.92,99.95,23100.0,77.9226,77.9382,77.8369,77.8603,23100.0
2014-12-11 14:50:00,99.96,99.98,99.93,99.95,9200.0,77.868,77.8836,77.8447,77.8603,9200.0
2014-12-11 14:55:00,99.95,99.95,99.89,99.9,14900.0,77.8603,77.8603,77.8135,77.8213,14900.0
2014-12-11 15:00:00,99.9,99.97,99.88,99.96,30200.0,77.8213,77.8758,77.8057,77.868,30200.0
2014-12-11 15:05:00,99.94,99.96,99.9,99.93,15000.0,77.8525,77.868,77.8213,77.8447,15000.0
2014-12-11 15:10:00,99.92,100.0,99.91,100.0,13100.0,77.8369,77.8992,77.8291,77.8992,13100.0
2014-12-11 15:15:00,100.0,100.09,99.99,100.08,20400.0,77.8992,77.9693,77.8914,77.9615,20400.0
2014-12-11 15:20:00,100.07,100.12,100.03,100.1,23900.0,77.9537,77.9927,77.9226,77.9771,23900.0
2014-12-11 15:25:00,100.09,100.12,100.03,100.08,18300.0,77.9693,77.9927,77.9226,77.9615,18300.0
2014-12-11 15:30:00,100.09,100.14,100.06,100.09,24200.0,77.9693,78.0083,77.9459,77.9693,24200.0
2014-12-11 15:35:00,100.09,100.13,100.02,100.1,23500.0,77.9693,78.0005,77.9148,77.9771,23500.0
2014-12-11 15:40:00,100.1,100.15,100.0,100.08,47200.0,77.9771,78.016,77.8992,77.9615,47200.0
2014-12-11 15:45:00,100.09,100.1,100.03,100.06,41800.0,77.9693,77.9771,77.9226,77.9459,41800.0
2014-12-11 15:50:00,100.05,100.06,99.8,99.92,56000.0,77.9382,77.9459,77.7434,77.8369,56000.0
2014-12-11 15:55:00,99.9,99.99,99.87,99.94,64400.0,77.8213,77.8914,77.7979,77.8525,64400.0
2014-12-12 09:30:00,99.45,99.82,99.02,99.52,29000.0,77.7694,78.0587,77.4331,77.8241,29000.0
2014-12-12 09:35:00,99.59,99.94,99.55,99.82,20400.0,77.8789,78.1526,77.8476,78.0587,20400.0
2014-12-12 09:40:00,99.81,99.98,99.73,99.98,9600.0,78.0509,78.1838,77.9883,78.1838,9600.0
2014-12-12 09:45:00,99.98,100.1,99.88,99.88,14400.0,78.1838,78.2777,78.1056,78.1056,14400.0
2014-12-12 09:50:00,99.9,100.05,99.89,99.93,8000.0,78.1213,78.2386,78.1135,78.1447,8000.0
2014-12-12 09:55:00,99.94,100.24,99.92,100.22,14700.0,78.1526,78.3872,78.1369,78.3715,14700.0
2014-12-12 10:00:00,100.23,100.28,100.03,100.07,13000.0,78.3793,78.4184,78.2229,78.2542,13000.0
2014-12-12 10:05:00,100.09,100.16,100.01,100.12,9900.0,78.2699,78.3246,78.2073,78.2933,9900.0
2014-12-12 10:10:00,100.13,100.13,99.77,99.77,11400.0,78.3011,78.3011,78.0196,78.0196,11400.0
2014-12-12 10:15:00,99.79,99.84,99.74,99.84,19900.0,78.0353,78.0744,77.9962,78.0744,19900.0
2014-12-12 10:20:00,99.83,99.85,99.7,99.79,18000.0,78.0665,78.0822,77.9649,78.0353,18000.0
2014-12-12 10:25:00,99.79,99.92,99.77,99.92,5100.0,78.0353,78.1369,78.0196,78.1369,5100.0
2014-12-12 10:30:00,99.95,99.95,99.88,99.93,15800.0,78.1604,78.1604,78.1056,78.1447,15800.0
2014-12-12 10:35:00,99.9,99.94,99.88,99.88,8200.0,78.1213,78.1526,78.1056,78.1056,8200.0
2014-12-12 10:40:00,99.92,99.92,99.83,99.91,10100.0,78.1369,78.1369,78.0665,78.1291,10100.0
2014-12-12 10:45:00,99.89,99.95,99.84,99.84,38100.0,78.1135,78.1604,78.0744,78.0744,38100.0
2014-12-12 10:50:00,99.86,99.87,99.71,99.71,23800.0,78.09,78.0978,77.9727,77.9727,23800.0
2014-12-12 10:55:00,99.73,99.76,99.53,99.55,28400.0,77.9883,78.0118,77.8319,77.8476,28400.0
2014-12-12 11:00:00,99.53,99.61,99.41,99.45,17600.0,77.8319,77.8945,77.7381,77.7694,17600.0
2014-12-12 11:05:00,99.47,99.57,99.47,99.52,20100.0,77.785,77.8632,77.785,77.8241,20100.0
2014-12-12 11:10:00,99.52,99.56,99.47,99.48,8700.0,77.8241,77.8554,77.785,77.7928,8700.0
2014-12-12 11:15:00,99.48,99.48,99.33,99.41,8100.0,77.7928,77.7928,77.6755,77.7381,8100.0
2014-12-12 11:20:00,99.41,99.52,99.41,99.49,11100.0,77.7381,77.8241,77.7381,77.8007,11100.0
2014-12-12 11:25:00,99.49,99.5,99.35,99.35,8400.0,77.8007,77.8085,77.6912,77.6912,8400.0
2014-12-12 11:30:00,99.35,99.41,99.22,99.38,17100.0,77.6912,77.7381,77.5895,77.7146,17100.0
2014-12-12 11:35:00,99.4,99.4,99.3,99.36,3700.0,77.7303,77.7303,77.6521,77.699,3700.0
2014-12-12 11:40:00,99.36,99.47,99.36,99.37,8600.0,77.699,77.785,77.699,77.7068,8600.0
2014-12-12 11:45:00,99.39,99.43,99.34,99.38,15500.0,77.7225,77.7537,77.6834,77.7146,15500.0
2014-12-12 11:50:00,99.37,99.45,99.36,99.38,5000.0,77.7068,77.7694,77.699,77.7146,5000.0
2014-12-12 11:55:00,99.38,99.41,99.27,99.29,15900.0,77.7146,77.7381,77.6286,77.6443,15900.0
2014-12-12 12:00:00,99.3,99.36,99.26,99.32,6700.0,77.6521,77.699,77.6208,77.6677,6700.0
2014-12-12 12:05:00,99.33,99.46,99.31,99.41,11100.0,77.6755,77.7772,77.6599,77.7381,11100.0
2014-12-12 12:10:00,99.42,99.49,99.34,99.49,6900.0,77.7459,77.8007,77.6834,77.8007,6900.0
2014-12-12 12:15:00,99.52,99.52,99.46,99.47,7300.0,77.8241,77.8241,77.7772,77.785,7300.0
2014-12-12 12:20:00,99.5,99.56,99.48,99.54,4500.0,77.8085,77.8554,77.7928,77.8398,4500.0
2014-12-12 12:25:00,99.57,99.59,99.53,99.54,32000.0,77.8632,77.8789,77.8319,77.8398,32000.0
2014-12-12 12:30:00,99.53,99.57,99.47,99.5,10000.0,77.8319,77.8632,77.785,77.8085,10000.0
2014-12-12 12:35:00,99.46,99.57,99.45,99.55,11400.0,77.7772,77.8632,77.7694,77.8476,11400.0
2014-12-12 12:40:00,99.56,99.57,99.5,99.57,9700.0,77.8554,77.8632,77.8085,77.8632,9700.0
2014-12-12 12:45:00,99.57,99.57,99.48,99.54,11600.0,77.8632,77.8632,77.7928,77.8398,11600.0
2014-12-12 12:50:00,99.56,99.62,99.54,99.58,4600.0,77.8554,77.9023,77.8398,77.871,4600.0
2014-12-12 12:55:00,99.54,99.57,99.49,99.56,8800.0,77.8398,77.8632,77.8007,77.8554,8800.0
2014-12-12 13:00:00,99.56,99.57,99.49,99.57,9000.0,77.8554,77.8632,77.8007,77.8632,9000.0
2014-12-12 13:05:00,99.57,99.6,99.56,99.56,13300.0,77.8632,77.8867,77.8554,77.8554,13300.0
2014-12-12 13:10:00,99.56,99.6,99.52,99.59,6800.0,77.8554,77.8867,77.8241,77.8789,6800.0
2014-12-12 13:15:00,99.6,99.77,99.6,99.75,4400.0,77.8867,78.0196,77.8867,78.004,4400.0
2014-12-12 13:20:00,99.77,99.89,99.77,99.89,7500.0,78.0196,78.1135,78.0196,78.1135,7500.0
2014-12-12 13:25:00,99.88,99.88,99.76,99.83,18500.0,78.1056,78.1056,78.0118,78.0665,18500.0
2014-12-12 13:30:00,99.82,99.86,99.79,99.8,12900.0,78.0587,78.09,78.0353,78.0431,12900.0
2014-12-12 13:35:00,99.81,99.83,99.73,99.78,9300.0,78.0509,78.0665,77.9883,78.0274,9300.0
2014-12-12 13:40:00,99.8,99.8,99.68,99.69,10500.0,78.0431,78.0431,77.9492,77.9571,10500.0
2014-12-12 13:45:00,99.68,99.69,99.65,99.68,4600.0,77.9492,77.9571,77.9258,77.9492,4600.0
2014-12-12 13:50:00,99.69,99.79,99.68,99.79,4200.0,77.9571,78.0353,77.9492,78.0353,4200.0
2014-12-12 13:55:00,99.77,99.77,99.73,99.74,3400.0,78.0196,78.0196,77.9883,77.9962,3400.0
2014-12-12 14:00:00,99.74,99.74,99.62,99.67,9200.0,77.9962,77.9962,77.9023,77.9414,9200.0
2014-12-12 14:05:00,99.65,99.68,99.63,99.64,6600.0,77.9258,77.9492,77.9101,77.918,6600.0
2014-12-12 14:10:00,99.6,99.6,99.5,99.5,7100.0,77.8867,77.8867,77.8085,77.8085,7100.0
2014-12-12 14:15:00,99.5,99.5,99.41,99.42,4200.0,77.8085,77.8085,77.7381,77.7459,4200.0
2014-12-12 14:20:00,99.42,99.48,99.37,99.4,4900.0,77.7459,77.7928,77.7068,77.7303,4900.0
2014-12-12 14:25:00,99.42,99.42,99.31,99.31,4200.0,77.7459,77.7459,77.6599,77.6599,4200.0
2014-12-12 14:30:00,99.32,99.33,99.28,99.3,9500.0,77.6677,77.6755,77.6364,77.6521,9500.0
2014-12-12 14:35:00,99.29,99.37,99.26,99.33,6900.0,77.6443,77.7068,77.6208,77.6755,6900.0
2014-12-12 14:40:00,99.36,99.42,99.36,99.4,4500.0,77.699,77.7459,77.699,77.7303,4500.0
2014-12-12 14:45:00,99.39,99.41,99.34,99.37,5900.0,77.7225,77.7381,77.6834,77.7068,5900.0
2014-12-12 14:50:00,99.39,99.39,99.34,99.38,4000.0,77.7225,77.7225,77.6834,77.7146,4000.0
2014-12-12 14:55:00,99.38,99.39,99.34,99.37,7500.0,77.7146,77.7225,77.6834,77.7068,7500.0
2014-12-12 15:00:00,99.38,99.47,99.38,99.46,9700.0,77.7146,77.785,77.7146,77.7772,9700.0
2014-12-12 15:05:00,99.45,99.47,99.4,99.42,10600.0,77.7694,77.785,77.7303,77.7459,10600.0
2014-12-12 15:10:00,99.4,99.41,99.35,99.37,4400.0,77.7303,77.7381,77.6912,77.7068,4400.0
2014-12-12 15:15:00,99.37,99.39,99.28,99.32,6700.0,77.7068,77.7225,77.6364,77.6677,6700.0
2014-12-12 15:20:00,99.32,99.39,99.24,99.28,15700.0,77.6677,77.7225,77.6052,77.6364,15700.0
2014-12-12 15:25:00,99.26,99.29,99.21,99.24,12500.0,77.6208,77.6443,77.5817,77.6052,12500.0
2014-12-12 15:30:00,99.23,99.23,99.08,99.08,18000.0,77.5973,77.5973,77.48,77.48,18000.0
2014-12-12 15:35:00,99.06,99.08,98.97,98.97,20600.0,77.4644,77.48,77.394,77.394,20600.0
2014-12-12 15:40:00,98.98,98.98,98.86,98.95,15700.0,77.4018,77.4018,77.308,77.3784,15700.0
2014-12-12 15:45:00,98.94,98.95,98.74,98.84,39400.0,77.3706,77.3784,77.2142,77.2924,39400.0
2014-12-12 15:50:00,98.83,98.84,98.67,98.73,32900.0,77.2845,77.2924,77.1594,77.2063,32900.0
2014-12-12 15:55:00,98.71,98.74,98.54,98.6,91100.0,77.1907,77.2142,77.0578,77.1047,91100.0
2014-12-15 09:30:00,98.94,99.16,98.5,98.7,42000.0,77.3706,77.5426,77.0265,77.1829,42000.0
2014-12-15 09:35:00,98.69,99.04,98.34,98.36,17900.0,77.1751,77.4488,76.9014,76.917,17900.0
2014-12-15 09:40:00,98.5,98.8,98.44,98.55,9800.0,77.0265,77.2611,76.9796,77.0656,9800.0
2014-12-15 09:45:00,98.51,98.68,98.37,98.66,9500.0,77.0343,77.1672,76.9248,77.1516,9500.0
2014-12-15 09:50:00,98.65,98.7,98.52,98.58,13500.0,77.1438,77.1829,77.0421,77.089,13500.0
2014-12-15 09:55:00,98.62,98.72,98.5,98.72,25300.0,77.1203,77.1985,77.0265,77.1985,25300.0
2014-12-15 10:00:00,98.72,98.74,98.56,98.57,28800.0,77.1985,77.2142,77.0734,77.0812,28800.0
2014-12-15 10:05:00,98.61,98.7,98.51,98.58,22200.0,77.1125,77.1829,77.0343,77.089,22200.0
2014-12-15 10:10:00,98.59,98.67,98.54,98.59,17200.0,77.0969,77.1594,77.0578,77.0969,17200.0
2014-12-15 10:15:00,98.59,98.82,98.54,98.71,27000.0,77.0969,77.2767,77.0578,77.1907,27000.0
2014-12-15 10:20:00,98.71,98.72,98.56,98.59,18300.0,77.1907,77.1985,77.0734,77.0969,18300.0
2014-12-15 10:25:00,98.6,98.62,98.48,98.49,13800.0,77.1047,77.1203,77.0108,77.0187,13800.0
2014-12-15 10:30:00,98.49,98.52,98.37,98.39,18200.0,77.0187,77.0421,76.9248,76.9405,18200.0
2014-12-15 10:35:00,98.31,98.34,98.17,98.21,15400.0,76.8779,76.9014,76.7684,76.7997,15400.0
2014-12-15 10:40:00,98.21,98.28,98.09,98.11,17500.0,76.7997,76.8545,76.7059,76.7215,17500.0
2014-12-15 10:45:00,98.11,98.28,98.06,98.26,10600.0,76.7215,76.8545,76.6824,76.8388,10600.0
2014-12-15 10:50:00,98.31,98.54,98.3,98.4,45000.0,76.8779,77.0578,76.8701,76.9483,45000.0
2014-12-15 10:55:00,98.39,98.41,98.26,98.32,32600.0,76.9405,76.9561,76.8388,76.8857,32600.0
2014-12-15 11:00:00,98.28,98.29,98.02,98.07,23100.0,76.8545,76.8623,76.6511,76.6902,23100.0
2014-12-15 11:05:00,98.03,98.05,97.93,97.98,31900.0,76.659,76.6746,76.5808,76.6199,31900.0
2014-12-15 11:10:00,97.98,98.01,97.83,97.87,18700.0,76.6199,76.6433,76.5026,76.5338,18700.0
2014-12-15 11:15:00,97.85,97.95,97.77,97.86,13700.0,76.5182,76.5964,76.4556,76.526,13700.0
2014-12-15 11:20:00,97.87,97.95,97.67,97.7,14400.0,76.5338,76.5964,76.3774,76.4009,14400.0
2014-12-15 11:25:00,97.75,97.8,97.57,97.62,17400.0,76.44,76.4791,76.2992,76.3383,17400.0
2014-12-15 11:30:00,97.62,97.85,97.62,97.84,8700.0,76.3383,76.5182,76.3383,76.5104,8700.0
2014-12-15 11:35:00,97.85,97.86,97.52,97.55,14300.0,76.5182,76.526,76.2601,76.2836,14300.0
2014-12-15 11:40:00,97.57,97.57,97.31,97.47,23600.0,76.2992,76.2992,76.0959,76.221,23600.0
2014-12-15 11:45:00,97.45,97.57,97.39,97.51,11900.0,76.2054,76.2992,76.1585,76.2523,11900.0
2014-12-15 11:50:00,97.51,97.51,97.22,97.22,36900.0,76.2523,76.2523,76.0255,76.0255,36900.0
2014-12-15 11:55:00,97.2,97.32,97.18,97.31,14300.0,76.0099,76.1037,75.9943,76.0959,14300.0
2014-12-15 12:00:00,97.33,97.54,97.32,97.52,17300.0,76.1116,76.2758,76.1037,76.2601,17300.0
2014-12-15 12:05:00,97.56,97.69,97.53,97.61,13500.0,76.2914,76.3931,76.268,76.3305,13500.0
2014-12-15 12:10:00,97.6,97.65,97.54,97.57,14400.0,76.3227,76.3618,76.2758,76.2992,14400.0
2014-12-15 12:15:00,97.56,97.59,97.36,97.41,20800.0,76.2914,76.3149,76.135,76.1741,20800.0
2014-12-15 12:20:00,97.42,97.62,97.4,97.62,11100.0,76.1819,76.3383,76.1663,76.3383,11100.0
2014-12-15 12:25:00,97.61,97.77,97.61,97.7,17200.0,76.3305,76.4556,76.3305,76.4009,17200.0
2014-12-15 12:30:00,97.74,97.76,97.56,97.59,14900.0,76.4322,76.4478,76.2914,76.3149,14900.0
2014-12-15 12:35:00,97.6,97.8,97.51,97.8,16400.0,76.3227,76.4791,76.2523,76.4791,16400.0
2014-12-15 12:40:00,97.78,97.79,97.65,97.74,14300.0,76.4635,76.4713,76.3618,76.4322,14300.0
2014-12-15 12:45:00,97.73,97.89,97.72,97.89,18500.0,76.4244,76.5495,76.4165,76.5495,18500.0
2014-12-15 12:50:00,97.88,98.01,97.88,97.97,11400.0,76.5417,76.6433,76.5417,76.612,11400.0
2014-12-15 12:55:00,97.98,98.03,97.94,97.96,15600.0,76.6199,76.659,76.5886,76.6042,15600.0
2014-12-15 13:00:00,97.93,97.98,97.88,97.96,5100.0,76.5808,76.6199,76.5417,76.6042,5100.0
2014-12-15 13:05:00,97.95,97.98,97.86,97.88,6800.0,76.5964,76.6199,76.526,76.5417,6800.0
2014-12-15 13:10:00,97.86,97.91,97.6,97.6,9300.0,76.526,76.5651,76.3227,76.3227,9300.0
2014-12-15 13:15:00,97.56,97.63,97.47,97.5,11500.0,76.2914,76.3462,76.221,76.2445,11500.0
2014-12-15 13:20:00,97.53,97.67,97.52,97.66,6300.0,76.268,76.3774,76.2601,76.3696,6300.0
2014-12-15 13:25:00,97.7,97.72,97.49,97.51,16000.0,76.4009,76.4165,76.2367,76.2523,16000.0
2014-12-15 13:30:00,97.52,97.53,97.41,97.47,12100.0,76.2601,76.268,76.1741,76.221,12100.0
2014-12-15 13:35:00,97.56,97.66,97.56,97.61,7600.0,76.2914,76.3696,76.2914,76.3305,7600.0
2014-12-15 13:40:00,97.6,97.66,97.54,97.54,4500.0,76.3227,76.3696,76.2758,76.2758,4500.0
2014-12-15 13:45:00,97.55,97.59,97.5,97.57,5500.0,76.2836,76.3149,76.2445,76.2992,5500.0
2014-12-15 13:50:00,97.56,97.57,97.46,97.51,27200.0,76.2914,76.2992,76.2132,76.2523,27200.0
2014-12-15 13:55:00,97.49,97.51,97.39,97.45,6500.0,76.2367,76.2523,76.1585,76.2054,6500.0
2014-12-15 14:00:00,97.49,97.64,97.49,97.56,8800.0,76.2367,76.354,76.2367,76.2914,8800.0
2014-12-15 14:05:00,97.58,97.64,97.52,97.64,3700.0,76.3071,76.354,76.2601,76.354,3700.0
2014-12-15 14:10:00,97.63,97.71,97.63,97.7,8900.0,76.3462,76.4087,76.3462,76.4009,8900.0
2014-12-15 14:15:00,97.68,97.77,97.67,97.73,8600.0,76.3853,76.4556,76.3774,76.4244,8600.0
2014-12-15 14:20:00,97.72,97.85,97.69,97.84,10700.0,76.4165,76.5182,76.3931,76.5104,10700.0
2014-12-15 14:25:00,97.87,98.0,97.87,97.93,11800.0,76.5338,76.6355,76.5338,76.5808,11800.0
2014-12-15 14:30:00,97.93,97.93,97.78,97.83,6000.0,76.5808,76.5808,76.4635,76.5026,6000.0
2014-12-15 14:35:00,97.83,98.0,97.8,97.9,8500.0,76.5026,76.6355,76.4791,76.5573,8500.0
2014-12-15 14:40:00,97.9,97.9,97.63,97.67,9100.0,76.5573,76.5573,76.3462,76.3774,9100.0
2014-12-15 14:45:00,97.66,97.75,97.65,97.66,10600.0,76.3696,76.44,76.3618,76.3696,10600.0
2014-12-15 14:50:00,97.65,97.69,97.61,97.68,7400.0,76.3618,76.3931,76.3305,76.3853,7400.0
2014-12-15 14:55:00,97.66,97.72,97.62,97.69,12300.0,76.3696,76.4165,76.3383,76.3931,12300.0
2014-12-15 15:00:00,97.67,97.74,97.63,97.72,13600.0,76.3774,76.4322,76.3462,76.4165,13600.0
2014-12-15 15:05:00,97.71,97.88,97.66,97.82,9500.0,76.4087,76.5417,76.3696,76.4947,9500.0
2014-12-15 15:10:00,97.81,97.95,97.81,97.86,9400.0,76.4869,76.5964,76.4869,76.526,9400.0
2014-12-15 15:15:00,97.85,97.85,97.72,97.81,20000.0,76.5182,76.5182,76.4165,76.4869,20000.0
2014-12-15 15:20:00,97.8,97.8,97.66,97.66,17400.0,76.4791,76.4791,76.3696,76.3696,17400.0
2014-12-15 15:25:00,97.67,97.74,97.43,97.45,38300.0,76.3774,76.4322,76.1898,76.2054,38300.0
2014-12-15 15:30:00,97.45,97.57,97.44,97.53,26600.0,76.2054,76.2992,76.1976,76.268,26600.0
2014-12-15 15:35:00,97.53,97.81,97.5,97.7,32000.0,76.268,76.4869,76.2445,76.4009,32000.0
2014-12-15 15:40:00,97.7,97.71,97.58,97.61,36900.0,76.4009,76.4087,76.3071,76.3305,36900.0
2014-12-15 15:45:00,97.61,97.63,97.5,97.59,45400.0,76.3305,76.3462,76.2445,76.3149,45400.0
2014-12-15 15:50:00,97.59,97.69,97.54,97.55,47100.0,76.3149,76.3931,76.2758,76.2836,47100.0
2014-12-15 15:55:00,97.57,97.62,97.43,97.45,80000.0,76.2992,76.3383,76.1898,76.2054,80000.0
2014-12-16 09:30:00,96.9,96.9,96.0,96.44,76000.0,75.7753,75.7753,75.0715,75.4156,76000.0
2014-12-16 09:35:00,96.54,96.66,96.17,96.45,45800.0,75.4938,75.5876,75.2044,75.4234,45800.0
2014-12-16 09:40:00,96.46,96.46,96.16,96.16,32600.0,75.4312,75.4312,75.1966,75.1966,32600.0
2014-12-16 09:45:00,96.23,96.23,95.98,96.07,28600.0,75.2514,75.2514,75.0559,75.1262,28600.0
2014-12-16 09:50:00,96.06,96.09,95.83,95.84,26800.0,75.1184,75.1419,74.9386,74.9464,26800.0
2014-12-16 09:55:00,95.87,95.87,95.7,95.7,38400.0,74.9698,74.9698,74.8369,74.8369,38400.0
2014-12-16 10:00:00,95.74,95.98,95.65,95.85,24200.0,74.8682,75.0559,74.7978,74.9542,24200.0
2014-12-16 10:05:00,95.87,96.03,95.68,95.75,91300.0,74.9698,75.095,74.8213,74.876,91300.0
2014-12-16 10:10:00,95.75,95.9,95.72,95.76,23100.0,74.876,74.9933,74.8525,74.8838,23100.0
2014-12-16 10:15:00,95.75,95.96,95.7,95.9,60900.0,74.876,75.0402,74.8369,74.9933,60900.0
2014-12-16 10:20:00,95.88,95.88,95.71,95.86,66300.0,74.9777,74.9777,74.8447,74.962,66300.0
2014-12-16 10:25:00,95.88,96.0,95.81,95.95,46700.0,74.9777,75.0715,74.9229,75.0324,46700.0
2014-12-16 10:30:00,95.98,96.02,95.87,95.99,45200.0,75.0559,75.0871,74.9698,75.0637,45200.0
2014-12-16 10:35:00,95.99,96.19,95.94,96.17,51900.0,75.0637,75.2201,75.0246,75.2044,51900.0
2014-12-16 10:40:00,96.18,96.41,96.11,96.41,29900.0,75.2123,75.3921,75.1575,75.3921,29900.0
2014-12-16 10:45:00,96.38,96.58,96.37,96.53,34400.0,75.3687,75.5251,75.3608,75.486,34400.0
2014-12-16 10:50:00,96.5,96.8,96.47,96.74,32800.0,75.4625,75.6971,75.439,75.6502,32800.0
2014-12-16 10:55:00,96.74,96.87,96.66,96.66,33300.0,75.6502,75.7518,75.5876,75.5876,33300.0
2014-12-16 11:00:00,96.66,96.7,96.53,96.58,16300.0,75.5876,75.6189,75.486,75.5251,16300.0
2014-12-16 11:05:00,96.59,96.73,96.59,96.61,13500.0,75.5329,75.6424,75.5329,75.5485,13500.0
2014-12-16 11:10:00,96.61,96.71,96.6,96.66,13000.0,75.5485,75.6267,75.5407,75.5876,13000.0
2014-12-16 11:15:00,96.68,96.84,96.62,96.81,28500.0,75.6033,75.7284,75.5563,75.7049,28500.0
2014-12-16 11:20:00,96.83,96.9,96.73,96.74,33600.0,75.7206,75.7753,75.6424,75.6502,33600.0
2014-12-16 11:25:00,96.75,97.14,96.73,97.06,29300.0,75.658,75.963,75.6424,75.9004,29300.0
2014-12-16 11:30:00,97.05,97.29,96.97,97.16,28800.0,75.8926,76.0803,75.83,75.9786,28800.0
2014-12-16 11:35:00,97.24,97.26,97.05,97.07,11000.0,76.0412,76.0568,75.8926,75.9082,11000.0
2014-12-16 11:40:00,97.05,97.23,97.04,97.16,11800.0,75.8926,76.0334,75.8848,75.9786,11800.0
2014-12-16 11:45:00,97.2,97.31,97.18,97.26,16700.0,76.0099,76.0959,75.9943,76.0568,16700.0
2014-12-16 11:50:00,97.26,97.32,97.22,97.27,15100.0,76.0568,76.1037,76.0255,76.0646,15100.0
2014-12-16 11:55:00,97.26,97.26,97.18,97.2,18300.0,76.0568,76.0568,75.9943,76.0099,18300.0
2014-12-16 12:00:00,97.22,97.24,96.99,97.0,20600.0,76.0255,76.0412,75.8457,75.8535,20600.0
2014-12-16 12:05:00,97.01,97.04,96.95,96.97,8900.0,75.8613,75.8848,75.8144,75.83,8900.0
2014-12-16 12:10:00,96.96,97.02,96.86,96.86,19000.0,75.8222,75.8691,75.744,75.744,19000.0
2014-12-16 12:15:00,96.85,97.03,96.83,97.01,11300.0,75.7362,75.877,75.7206,75.8613,11300.0
2014-12-16 12:20:00,96.99,97.05,96.96,96.97,5900.0,75.8457,75.8926,75.8222,75.83,5900.0
2014-12-16 12:25:00,96.99,97.03,96.98,96.99,5200.0,75.8457,75.877,75.8379,75.8457,5200.0
2014-12-16 12:30:00,96.98,97.05,96.97,97.03,4300.0,75.8379,75.8926,75.83,75.877,4300.0
2014-12-16 12:35:00,97.0,97.02,96.9,96.99,8200.0,75.8535,75.8691,75.7753,75.8457,8200.0
2014-12-16 12:40:00,96.98,97.04,96.8,96.83,14900.0,75.8379,75.8848,75.6971,75.7206,14900.0
2014-12-16 12:45:00,96.81,96.9,96.7,96.88,8800.0,75.7049,75.7753,75.6189,75.7597,8800.0
2014-12-16 12:50:00,96.91,97.0,96.9,96.91,5300.0,75.7831,75.8535,75.7753,75.7831,5300.0
2014-12-16 12:55:00,96.91,96.98,96.85,96.87,6300.0,75.7831,75.8379,75.7362,75.7518,6300.0
2014-12-16 13:00:00,96.83,97.03,96.83,96.99,13600.0,75.7206,75.877,75.7206,75.8457,13600.0
2014-12-16 13:05:00,96.99,96.99,96.84,96.84,6000.0,75.8457,75.8457,75.7284,75.7284,6000.0
2014-12-16 13:10:00,96.82,96.82,96.62,96.64,8900.0,75.7127,75.7127,75.5563,75.572,8900.0
2014-12-16 13:15:00,96.66,96.72,96.43,96.5,12000.0,75.5876,75.6345,75.4078,75.4625,12000.0
2014-12-16 13:20:00,96.5,96.58,96.49,96.5,8400.0,75.4625,75.5251,75.4547,75.4625,8400.0
2014-12-16 13:25:00,96.47,96.61,96.46,96.55,9100.0,75.439,75.5485,75.4312,75.5016,9100.0
2014-12-16 13:30:00,96.53,96.57,96.38,96.55,11300.0,75.486,75.5172,75.3687,75.5016,11300.0
2014-12-16 13:35:00,96.57,96.63,96.55,96.58,9100.0,75.5172,75.5642,75.5016,75.5251,9100.0
2014-12-16 13:40:00,96.59,96.7,96.59,96.67,22900.0,75.5329,75.6189,75.5329,75.5954,22900.0
2014-12-16 13:45:00,96.66,96.72,96.62,96.66,32200.0,75.5876,75.6345,75.5563,75.5876,32200.0
2014-12-16 13:50:00,96.66,96.77,96.66,96.69,8600.0,75.5876,75.6736,75.5876,75.6111,8600.0
2014-12-16 13:55:00,96.7,96.76,96.67,96.67,6400.0,75.6189,75.6658,75.5954,75.5954,6400.0
2014-12-16 14:00:00,96.68,96.71,96.65,96.69,10000.0,75.6033,75.6267,75.5798,75.6111,10000.0
2014-12-16 14:05:00,96.68,96.86,96.68,96.86,7400.0,75.6033,75.744,75.6033,75.744,7400.0
2014-12-16 14:10:00,96.81,96.84,96.78,96.81,8900.0,75.7049,75.7284,75.6815,75.7049,8900.0
2014-12-16 14:15:00,96.81,96.81,96.69,96.7,9900.0,75.7049,75.7049,75.6111,75.6189,9900.0
2014-12-16 14:20:00,96.7,96.72,96.65,96.67,48400.0,75.6189,75.6345,75.5798,75.5954,48400.0
2014-12-16 14:25:00,96.68,96.72,96.67,96.69,7000.0,75.6033,75.6345,75.5954,75.6111,7000.0
2014-12-16 14:30:00,96.7,96.72,96.6,96.6,13100.0,75.6189,75.6345,75.5407,75.5407,13100.0
2014-12-16 14:35:00,96.6,96.61,96.49,96.53,15700.0,75.5407,75.5485,75.4547,75.486,15700.0
2014-12-16 14:40:00,96.54,96.6,96.5,96.52,10200.0,75.4938,75.5407,75.4625,75.4781,10200.0
2014-12-16 14:45:00,96.5,96.55,96.45,96.46,10500.0,75.4625,75.5016,75.4234,75.4312,10500.0
2014-12-16 14:50:00,96.46,96.47,96.28,96.4,17600.0,75.4312,75.439,75.2905,75.3843,17600.0
2014-12-16 14:55:00,96.4,96.47,96.39,96.42,18800.0,75.3843,75.439,75.3765,75.3999,18800.0
2014-12-16 15:00:00,96.41,96.52,96.33,96.42,25500.0,75.3921,75.4781,75.3296,75.3999,25500.0
2014-12-16 15:05:00,96.43,96.5,96.33,96.45,18600.0,75.4078,75.4625,75.3296,75.4234,18600.0
2014-12-16 15:10:00,96.44,96.48,96.39,96.39,12500.0,75.4156,75.4469,75.3765,75.3765,12500.0
2014-12-16 15:15:00,96.38,96.48,96.37,96.44,16000.0,75.3687,75.4469,75.3608,75.4156,16000.0
2014-12-16 15:20:00,96.43,96.45,96.31,96.32,24800.0,75.4078,75.4234,75.3139,75.3217,24800.0
2014-12-16 15:25:00,96.31,96.35,96.19,96.26,32500.0,75.3139,75.3452,75.2201,75.2748,32500.0
2014-12-16 15:30:00,96.25,96.49,96.21,96.37,24500.0,75.267,75.4547,75.2357,75.3608,24500.0
2014-12-16 15:35:00,96.37,96.39,96.11,96.13,36600.0,75.3608,75.3765,75.1575,75.1732,36600.0
2014-12-16 15:40:00,96.15,96.2,95.96,96.0,36100.0,75.1888,75.2279,75.0402,75.0715,36100.0
2014-12-16 15:45:00,96.0,96.13,95.94,96.07,40100.0,75.0715,75.1732,75.0246,75.1262,40100.0
2014-12-16 15:50:00,96.07,96.07,95.8,95.97,56600.0,75.1262,75.1262,74.9151,75.048,56600.0
2014-12-16 15:55:00,95.95,95.96,95.77,95.81,78900.0,75.0324,75.0402,74.8916,74.9229,78900.0
2014-12-17 09:30:00,96.04,96.22,96.0,96.08,13600.0,75.1028,75.2435,75.0715,75.1341,13600.0
2014-12-17 09:35:00,96.02,96.35,95.91,96.11,22200.0,75.0871,75.3452,75.0011,75.1575,22200.0
2014-12-17 09:40:00,96.13,96.48,96.13,96.18,16600.0,75.1732,75.4469,75.1732,75.2123,16600.0
2014-12-17 09:45:00,96.21,96.21,95.78,95.85,23000.0,75.2357,75.2357,74.8995,74.9542,23000.0
2014-12-17 09:50:00,95.78,95.92,95.75,95.8,7700.0,74.8995,75.0089,74.876,74.9151,7700.0
2014-12-17 09:55:00,95.81,96.08,95.8,96.0,8700.0,74.9229,75.1341,74.9151,75.0715,8700.0
2014-12-17 10:00:00,96.03,96.06,95.8,95.97,9600.0,75.095,75.1184,74.9151,75.048,9600.0
2014-12-17 10:05:00,95.95,95.98,95.84,95.89,6800.0,75.0324,75.0559,74.9464,74.9855,6800.0
2014-12-17 10:10:00,95.9,96.08,95.87,96.08,10400.0,74.9933,75.1341,74.9698,75.1341,10400.0
2014-12-17 10:15:00,96.08,96.08,95.88,96.01,13100.0,75.1341,75.1341,74.9777,75.0793,13100.0
2014-12-17 10:20:00,96.02,96.02,95.87,95.87,9800.0,75.0871,75.0871,74.9698,74.9698,9800.0
2014-12-17 10:25:00,95.87,95.89,95.79,95.88,17500.0,74.9698,74.9855,74.9073,74.9777,17500.0
2014-12-17 10:30:00,95.89,95.95,95.81,95.92,21100.0,74.9855,75.0324,74.9229,75.0089,21100.0
2014-12-17 10:35:00,95.9,95.92,95.8,95.8,14700.0,74.9933,75.0089,74.9151,74.9151,14700.0
2014-12-17 10:40:00,95.82,95.83,95.75,95.8,14900.0,74.9307,74.9386,74.876,74.9151,14900.0
2014-12-17 10:45:00,95.82,95.92,95.78,95.84,14200.0,74.9307,75.0089,74.8995,74.9464,14200.0
2014-12-17 10:50:00,95.82,95.82,95.71,95.71,10400.0,74.9307,74.9307,74.8447,74.8447,10400.0
2014-12-17 10:55:00,95.73,95.79,95.7,95.71,9200.0,74.8604,74.9073,74.8369,74.8447,9200.0
2014-12-17 11:00:00,95.73,95.75,95.67,95.69,16900.0,74.8604,74.876,74.8134,74.8291,16900.0
2014-12-17 11:05:00,95.7,95.71,95.67,95.68,13600.0,74.8369,74.8447,74.8134,74.8213,13600.0
2014-12-17 11:10:00,95.67,95.71,95.66,95.66,6700.0,74.8134,74.8447,74.8056,74.8056,6700.0
2014-12-17 11:15:00,95.66,95.68,95.58,95.68,24100.0,74.8056,74.8213,74.7431,74.8213,24100.0
2014-12-17 11:20:00,95.69,95.75,95.63,95.71,14600.0,74.8291,74.876,74.7822,74.8447,14600.0
2014-12-17 11:25:00,95.72,95.75,95.63,95.64,30300.0,74.8525,74.876,74.7822,74.79,30300.0
2014-12-17 11:30:00,95.66,95.75,95.66,95.69,12500.0,74.8056,74.876,74.8056,74.8291,12500.0
2014-12-17 11:35:00,95.68,95.84,95.67,95.81,40200.0,74.8213,74.9464,74.8134,74.9229,40200.0
2014-12-17 11:40:00,95.81,95.99,95.81,95.96,12900.0,74.9229,75.0637,74.9229,75.0402,12900.0
2014-12-17 11:45:00,95.96,95.99,95.9,95.95,26400.0,75.0402,75.0637,74.9933,75.0324,26400.0
2014-12-17 11:50:00,95.95,96.02,95.93,95.97,18100.0,75.0324,75.0871,75.0168,75.048,18100.0
2014-12-17 11:55:00,95.99,96.01,95.93,95.97,24800.0,75.0637,75.0793,75.0168,75.048,24800.0
2014-12-17 12:00:00,95.99,96.04,95.92,96.0,24300.0,75.0637,75.1028,75.0089,75.0715,24300.0
2014-12-17 12:05:00,96.0,96.01,95.86,95.88,19800.0,75.0715,75.0793,74.962,74.9777,19800.0
2014-12-17 12:10:00,95.9,95.91,95.82,95.86,11200.0,74.9933,75.0011,74.9307,74.962,11200.0
2014-12-17 12:15:00,95.88,95.9,95.82,95.87,7700.0,74.9777,74.9933,74.9307,74.9698,7700.0
2014-12-17 12:20:00,95.87,95.92,95.83,95.86,8400.0,74.9698,75.0089,74.9386,74.962,8400.0
2014-12-17 12:25:00,95.83,95.88,95.77,95.8,11300.0,74.9386,74.9777,74.8916,74.9151,11300.0
2014-12-17 12:30:00,95.8,95.9,95.77,95.86,9900.0,74.9151,74.9933,74.8916,74.962,9900.0
2014-12-17 12:35:00,95.85,95.88,95.77,95.77,13600.0,74.9542,74.9777,74.8916,74.8916,13600.0
2014-12-17 12:40:00,95.76,95.78,95.69,95.71,10500.0,74.8838,74.8995,74.8291,74.8447,10500.0
2014-12-17 12:45:00,95.73,95.77,95.72,95.73,8700.0,74.8604,74.8916,74.8525,74.8604,8700.0
2014-12-17 12:50:00,95.73,95.85,95.73,95.74,10800.0,74.8604,74.9542,74.8604,74.8682,10800.0
2014-12-17 12:55:00,95.75,95.87,95.75,95.84,10400.0,74.876,74.9698,74.876,74.9464,10400.0
2014-12-17 13:00:00,95.84,95.89,95.83,95.87,6800.0,74.9464,74.9855,74.9386,74.9698,6800.0
2014-12-17 13:05:00,95.88,95.99,95.88,95.99,10200.0,74.9777,75.0637,74.9777,75.0637,10200.0
2014-12-17 13:10:00,95.99,96.01,95.96,96.0,14900.0,75.0637,75.0793,75.0402,75.0715,14900.0
2014-12-17 13:15:00,95.98,96.0,95.89,95.99,46700.0,75.0559,75.0715,74.9855,75.0637,46700.0
2014-12-17 13:20:00,95.99,96.04,95.9,95.96,79800.0,75.0637,75.1028,74.9933,75.0402,79800.0
2014-12-17 13:25:00,95.96,95.98,95.93,95.97,23700.0,75.0402,75.0559,75.0168,75.048,23700.0
2014-12-17 13:30:00,95.98,96.03,95.97,96.0,25300.0,75.0559,75.095,75.048,75.0715,25300.0
2014-12-17 13:35:00,96.0,96.15,95.92,96.15,22900.0,75.0715,75.1888,75.0089,75.1888,22900.0
2014-12-17 13:40:00,96.18,96.21,96.06,96.06,45600.0,75.2123,75.2357,75.1184,75.1184,45600.0
2014-12-17 13:45:00,96.05,96.07,95.89,95.91,73600.0,75.1106,75.1262,74.9855,75.0011,73600.0
2014-12-17 13:50:00,95.92,95.95,95.9,95.9,20300.0,75.0089,75.0324,74.9933,74.9933,20300.0
2014-12-17 13:55:00,95.9,96.0,95.83,95.97,23000.0,74.9933,75.0715,74.9386,75.048,23000.0
2014-12-17 14:00:00,95.98,96.9,95.85,96.61,72200.0,75.0559,75.7753,74.9542,75.5485,72200.0
2014-12-17 14:05:00,96.69,96.83,96.2,96.44,76900.0,75.6111,75.7206,75.2279,75.4156,76900.0
2014-12-17 14:10:00,96.52,96.94,96.41,96.83,19800.0,75.4781,75.8066,75.3921,75.7206,19800.0
2014-12-17 14:15:00,96.83,96.84,96.65,96.69,17200.0,75.7206,75.7284,75.5798,75.6111,17200.0
2014-12-17 14:20:00,96.66,96.75,96.55,96.75,22100.0,75.5876,75.658,75.5016,75.658,22100.0
2014-12-17 14:25:00,96.76,96.81,96.61,96.69,17700.0,75.6658,75.7049,75.5485,75.6111,17700.0
2014-12-17 14:30:00,96.7,96.77,96.41,96.65,17200.0,75.6189,75.6736,75.3921,75.5798,17200.0
2014-12-17 14:35:00,96.66,96.81,96.65,96.79,13900.0,75.5876,75.7049,75.5798,75.6893,13900.0
2014-12-17 14:40:00,96.74,96.74,96.46,96.58,16600.0,75.6502,75.6502,75.4312,75.5251,16600.0
2014-12-17 14:45:00,96.55,96.55,96.36,96.42,10500.0,75.5016,75.5016,75.353,75.3999,10500.0
2014-12-17 14:50:00,96.37,96.6,96.37,96.6,9600.0,75.3608,75.5407,75.3608,75.5407,9600.0
2014-12-17 14:55:00,96.61,96.65,96.39,96.39,9600.0,75.5485,75.5798,75.3765,75.3765,9600.0
2014-12-17 15:00:00,96.42,96.43,96.11,96.18,24200.0,75.3999,75.4078,75.1575,75.2123,24200.0
2014-12-17 15:05:00,96.17,96.23,96.12,96.12,11900.0,75.2044,75.2514,75.1653,75.1653,11900.0
2014-12-17 15:10:00,96.12,96.27,96.11,96.25,20600.0,75.1653,75.2826,75.1575,75.267,20600.0
2014-12-17 15:15:00,96.28,96.42,96.22,96.42,16900.0,75.2905,75.3999,75.2435,75.3999,16900.0
2014-12-17 15:20:00,96.47,96.5,96.4,96.47,12100.0,75.439,75.4625,75.3843,75.439,12100.0
2014-12-17 15:25:00,96.5,96.74,96.45,96.71,14300.0,75.4625,75.6502,75.4234,75.6267,14300.0
2014-12-17 15:30:00,96.72,96.98,96.7,96.82,32700.0,75.6345,75.8379,75.6189,75.7127,32700.0
2014-12-17 15:35:00,96.84,96.93,96.78,96.91,20600.0,75.7284,75.7988,75.6815,75.7831,20600.0
2014-12-17 15:40:00,96.92,97.08,96.92,97.01,27400.0,75.7909,75.9161,75.7909,75.8613,27400.0
2014-12-17 15:45:00,97.04,97.09,96.97,96.97,55300.0,75.8848,75.9239,75.83,75.83,55300.0
2014-12-17 15:50:00,96.97,97.06,96.88,96.92,49000.0,75.83,75.9004,75.7597,75.7909,49000.0
2014-12-17 15:55:00,96.93,97.18,96.91,97.14,109800.0,75.7988,75.9943,75.7831,75.963,109800.0
2014-12-18 09:30:00,97.92,98.2,97.57,98.05,42900.0,76.5729,76.7919,76.2992,76.6746,42900.0
2014-12-18 09:35:00,98.1,98.26,97.86,98.26,49300.0,76.7137,76.8388,76.526,76.8388,49300.0
2014-12-18 09:40:00,98.25,98.33,98.02,98.17,24500.0,76.831,76.8936,76.6511,76.7684,24500.0
2014-12-18 09:45:00,98.11,98.43,98.11,98.31,18300.0,76.7215,76.9717,76.7215,76.8779,18300.0
2014-12-18 09:50:00,98.32,98.51,98.26,98.5,23600.0,76.8857,77.0343,76.8388,77.0265,23600.0
2014-12-18 09:55:00,98.49,98.56,98.4,98.47,63800.0,77.0187,77.0734,76.9483,77.003,63800.0
2014-12-18 10:00:00,98.47,98.59,98.21,98.22,60500.0,77.003,77.0969,76.7997,76.8075,60500.0
2014-12-18 10:05:00,98.23,98.38,98.14,98.38,23300.0,76.8154,76.9327,76.745,76.9327,23300.0
2014-12-18 10:10:00,98.37,98.51,98.29,98.48,133600.0,76.9248,77.0343,76.8623,77.0108,133600.0
2014-12-18 10:15:00,98.5,98.5,98.22,98.32,35500.0,77.0265,77.0265,76.8075,76.8857,35500.0
2014-12-18 10:20:00,98.28,98.32,98.17,98.25,21500.0,76.8545,76.8857,76.7684,76.831,21500.0
2014-12-18 10:25:00,98.24,98.31,98.13,98.19,17500.0,76.8232,76.8779,76.7372,76.7841,17500.0
2014-12-18 10:30:00,98.18,98.21,98.12,98.18,11600.0,76.7763,76.7997,76.7293,76.7763,11600.0
2014-12-18 10:35:00,98.18,98.18,97.96,97.98,18600.0,76.7763,76.7763,76.6042,76.6199,18600.0
2014-12-18 10:40:00,97.97,98.0,97.87,97.93,9300.0,76.612,76.6355,76.5338,76.5808,9300.0
2014-12-18 10:45:00,97.93,97.94,97.85,97.85,10800.0,76.5808,76.5886,76.5182,76.5182,10800.0
2014-12-18 10:50:00,97.85,97.85,97.68,97.75,26900.0,76.5182,76.5182,76.3853,76.44,26900.0
2014-12-18 10:55:00,97.72,97.8,97.66,97.66,8500.0,76.4165,76.4791,76.3696,76.3696,8500.0
2014-12-18 11:00:00,97.64,97.72,97.61,97.72,9300.0,76.354,76.4165,76.3305,76.4165,9300.0
2014-12-18 11:05:00,97.7,97.71,97.44,97.51,9300.0,76.4009,76.4087,76.1976,76.2523,9300.0
2014-12-18 11:10:00,97.53,97.58,97.47,97.5,5600.0,76.268,76.3071,76.221,76.2445,5600.0
2014-12-18 11:15:00,97.52,97.78,97.52,97.78,7500.0,76.2601,76.4635,76.2601,76.4635,7500.0
2014-12-18 11:20:00,97.73,97.8,97.71,97.77,7000.0,76.4244,76.4791,76.4087,76.4556,7000.0
2014-12-18 11:25:00,97.78,97.92,97.78,97.79,10700.0,76.4635,76.5729,76.4635,76.4713,10700.0
2014-12-18 11:30:00,97.8,97.9,97.79,97.9,7100.0,76.4791,76.5573,76.4713,76.5573,7100.0
2014-12-18 11:35:00,97.9,97.92,97.73,97.77,9500.0,76.5573,76.5729,76.4244,76.4556,9500.0
2014-12-18 11:40:00,97.77,97.84,97.75,97.77,10900.0,76.4556,76.5104,76.44,76.4556,10900.0
2014-12-18 11:45:00,97.74,97.84,97.68,97.75,19400.0,76.4322,76.5104,76.3853,76.44,19400.0
2014-12-18 11:50:00,97.75,97.93,97.72,97.91,9600.0,76.44,76.5808,76.4165,76.5651,9600.0
2014-12-18 11:55:00,97.9,97.97,97.89,97.94,8300.0,76.5573,76.612,76.5495,76.5886,8300.0
2014-12-18 12:00:00,97.95,97.95,97.85,97.95,8400.0,76.5964,76.5964,76.5182,76.5964,8400.0
2014-12-18 12:05:00,97.94,98.02,97.92,97.95,7500.0,76.5886,76.6511,76.5729,76.5964,7500.0
2014-12-18 12:10:00,97.95,98.03,97.92,97.96,7300.0,76.5964,76.659,76.5729,76.6042,7300.0
2014-12-18 12:15:00,97.96,98.0,97.94,97.95,6700.0,76.6042,76.6355,76.5886,76.5964,6700.0
2014-12-18 12:20:00,97.98,97.98,97.79,97.85,9800.0,76.6199,76.6199,76.4713,76.5182,9800.0
2014-12-18 12:25:00,97.86,97.99,97.85,97.93,5400.0,76.526,76.6277,76.5182,76.5808,5400.0
2014-12-18 12:30:00,97.92,97.96,97.88,97.96,5200.0,76.5729,76.6042,76.5417,76.6042,5200.0
2014-12-18 12:35:00,97.95,97.98,97.9,97.9,10700.0,76.5964,76.6199,76.5573,76.5573,10700.0
2014-12-18 12:40:00,97.88,97.89,97.85,97.88,10700.0,76.5417,76.5495,76.5182,76.5417,10700.0
2014-12-18 12:45:00,97.88,97.95,97.87,97.93,8000.0,76.5417,76.5964,76.5338,76.5808,8000.0
2014-12-18 12:50:00,97.93,98.01,97.92,98.01,3300.0,76.5808,76.6433,76.5729,76.6433,3300.0
2014-12-18 12:55:00,97.96,97.98,97.89,97.94,10500.0,76.6042,76.6199,76.5495,76.5886,10500.0
2014-12-18 13:00:00,97.94,98.0,97.94,98.0,6700.0,76.5886,76.6355,76.5886,76.6355,6700.0
2014-12-18 13:05:00,97.99,97.99,97.87,97.98,6700.0,76.6277,76.6277,76.5338,76.6199,6700.0
2014-12-18 13:10:00,97.98,97.99,97.88,97.9,9300.0,76.6199,76.6277,76.5417,76.5573,9300.0
2014-12-18 13:15:00,97.89,97.95,97.89,97.91,6700.0,76.5495,76.5964,76.5495,76.5651,6700.0
2014-12-18 13:20:00,97.92,98.02,97.92,98.0,8400.0,76.5729,76.6511,76.5729,76.6355,8400.0
2014-12-18 13:25:00,98.0,98.01,97.93,97.96,18000.0,76.6355,76.6433,76.5808,76.6042,18000.0
2014-12-18 13:30:00,97.95,98.02,97.94,98.01,6300.0,76.5964,76.6511,76.5886,76.6433,6300.0
2014-12-18 13:35:00,98.03,98.06,97.92,97.92,11700.0,76.659,76.6824,76.5729,76.5729,11700.0
2014-12-18 13:40:00,97.92,97.92,97.76,97.8,56600.0,76.5729,76.5729,76.4478,76.4791,56600.0
2014-12-18 13:45:00,97.81,97.86,97.78,97.85,13400.0,76.4869,76.526,76.4635,76.5182,13400.0
2014-12-18 13:50:00,97.87,97.95,97.86,97.94,48900.0,76.5338,76.5964,76.526,76.5886,48900.0
2014-12-18 13:55:00,97.95,97.96,97.89,97.95,56900.0,76.5964,76.6042,76.5495,76.5964,56900.0
2014-12-18 14:00:00,97.95,97.99,97.9,97.9,10300.0,76.5964,76.6277,76.5573,76.5573,10300.0
2014-12-18 14:05:00,97.92,97.93,97.88,97.91,35300.0,76.5729,76.5808,76.5417,76.5651,35300.0
2014-12-18 14:10:00,97.9,97.95,97.9,97.93,54800.0,76.5573,76.5964,76.5573,76.5808,54800.0
2014-12-18 14:15:00,97.93,98.0,97.91,97.97,15600.0,76.5808,76.6355,76.5651,76.612,15600.0
2014-12-18 14:20:00,97.96,97.98,97.91,97.92,13500.0,76.6042,76.6199,76.5651,76.5729,13500.0
2014-12-18 14:25:00,97.91,97.98,97.91,97.91,11400.0,76.5651,76.6199,76.5651,76.5651,11400.0
2014-12-18 14:30:00,97.91,97.94,97.88,97.94,13200.0,76.5651,76.5886,76.5417,76.5886,13200.0
2014-12-18 14:35:00,97.95,98.0,97.92,97.98,12200.0,76.5964,76.6355,76.5729,76.6199,12200.0
2014-12-18 14:40:00,97.97,98.02,97.95,97.97,8000.0,76.612,76.6511,76.5964,76.612,8000.0
2014-12-18 14:45:00,97.96,97.99,97.87,97.94,24100.0,76.6042,76.6277,76.5338,76.5886,24100.0
2014-12-18 14:50:00,97.94,98.04,97.93,98.02,18000.0,76.5886,76.6668,76.5808,76.6511,18000.0
2014-12-18 14:55:00,98.01,98.06,97.98,98.01,14400.0,76.6433,76.6824,76.6199,76.6433,14400.0
2014-12-18 15:00:00,98.03,98.08,97.98,98.08,11300.0,76.659,76.6981,76.6199,76.6981,11300.0
2014-12-18 15:05:00,98.08,98.17,98.08,98.09,22200.0,76.6981,76.7684,76.6981,76.7059,22200.0
2014-12-18 15:10:00,98.1,98.1,97.99,98.05,48200.0,76.7137,76.7137,76.6277,76.6746,48200.0
2014-12-18 15:15:00,98.04,98.08,97.98,97.99,28300.0,76.6668,76.6981,76.6199,76.6277,28300.0
2014-12-18 15:20:00,98.02,98.06,97.97,97.98,19000.0,76.6511,76.6824,76.612,76.6199,19000.0
2014-12-18 15:25:00,97.97,98.06,97.96,98.06,16700.0,76.612,76.6824,76.6042,76.6824,16700.0
2014-12-18 15:30:00,98.04,98.16,98.04,98.05,29200.0,76.6668,76.7606,76.6668,76.6746,29200.0
2014-12-18 15:35:00,98.04,98.15,98.04,98.07,26300.0,76.6668,76.7528,76.6668,76.6902,26300.0
2014-12-18 15:40:00,98.09,98.23,98.09,98.14,25200.0,76.7059,76.8154,76.7059,76.745,25200.0
2014-12-18 15:45:00,98.16,98.27,98.15,98.26,51300.0,76.7606,76.8466,76.7528,76.8388,51300.0
2014-12-18 15:50:00,98.27,98.45,98.26,98.45,65300.0,76.8466,76.9874,76.8388,76.9874,65300.0
2014-12-18 15:55:00,98.45,98.61,98.44,98.6,149800.0,76.9874,77.1125,76.9796,77.1047,149800.0
2014-12-19 09:30:00,99.35,99.41,98.85,99.14,554400.0,77.6912,77.7381,77.3002,77.527,554400.0
2014-12-19 09:35:00,99.11,99.21,98.75,99.03,20100.0,77.5035,77.5817,77.222,77.4409,20100.0
2014-12-19 09:40:00,99.02,99.02,98.48,98.61,24000.0,77.4331,77.4331,77.0108,77.1125,24000.0
2014-12-19 09:45:00,98.6,98.9,98.57,98.84,28700.0,77.1047,77.3393,77.0812,77.2924,28700.0
2014-12-19 09:50:00,98.85,98.86,98.62,98.65,31600.0,77.3002,77.308,77.1203,77.1438,31600.0
2014-12-19 09:55:00,98.63,98.85,98.57,98.85,22300.0,77.1281,77.3002,77.0812,77.3002,22300.0
2014-12-19 10:00:00,98.86,98.88,98.71,98.79,24700.0,77.308,77.3236,77.1907,77.2533,24700.0
2014-12-19 10:05:00,98.79,98.86,98.71,98.8,30800.0,77.2533,77.308,77.1907,77.2611,30800.0
2014-12-19 10:10:00,98.81,99.07,98.74,98.97,19500.0,77.2689,77.4722,77.2142,77.394,19500.0
2014-12-19 10:15:00,98.96,98.98,98.85,98.94,29400.0,77.3862,77.4018,77.3002,77.3706,29400.0
2014-12-19 10:20:00,98.94,99.02,98.82,98.96,17100.0,77.3706,77.4331,77.2767,77.3862,17100.0
2014-12-19 10:25:00,98.94,99.04,98.89,99.02,23200.0,77.3706,77.4488,77.3315,77.4331,23200.0
2014-12-19 10:30:00,99.04,99.04,98.79,98.88,20600.0,77.4488,77.4488,77.2533,77.3236,20600.0
2014-12-19 10:35:00,98.89,99.03,98.89,99.0,38700.0,77.3315,77.4409,77.3315,77.4175,38700.0
2014-12-19 10:40:00,98.99,99.12,98.96,99.08,25400.0,77.4097,77.5113,77.3862,77.48,25400.0
2014-12-19 10:45:00,99.08,99.11,99.04,99.08,18100.0,77.48,77.5035,77.4488,77.48,18100.0
2014-12-19 10:50:00,99.07,99.11,99.04,99.1,15600.0,77.4722,77.5035,77.4488,77.4957,15600.0
2014-12-19 10:55:00,99.09,99.27,99.09,99.27,20200.0,77.4879,77.6286,77.4879,77.6286,20200.0
2014-12-19 11:00:00,99.24,99.25,98.91,98.95,23200.0,77.6052,77.613,77.3471,77.3784,23200.0
2014-12-19 11:05:00,98.92,98.99,98.87,98.88,13000.0,77.3549,77.4097,77.3158,77.3236,13000.0
2014-12-19 11:10:00,98.86,98.94,98.86,98.92,10200.0,77.308,77.3706,77.308,77.3549,10200.0
2014-12-19 11:15:00,98.92,98.96,98.84,98.87,9100.0,77.3549,77.3862,77.2924,77.3158,9100.0
2014-12-19 11:20:00,98.88,98.89,98.8,98.83,11500.0,77.3236,77.3315,77.2611,77.2845,11500.0
2014-12-19 11:25:00,98.83,98.99,98.82,98.88,13200.0,77.2845,77.4097,77.2767,77.3236,13200.0
2014-12-19 11:30:00,98.89,98.9,98.81,98.9,9700.0,77.3315,77.3393,77.2689,77.3393,9700.0
2014-12-19 11:35:00,98.88,98.89,98.7,98.76,16400.0,77.3236,77.3315,77.1829,77.2298,16400.0
2014-12-19 11:40:00,98.79,98.9,98.77,98.9,8600.0,77.2533,77.3393,77.2376,77.3393,8600.0
2014-12-19 11:45:00,98.92,98.93,98.84,98.87,12800.0,77.3549,77.3627,77.2924,77.3158,12800.0
2014-12-19 11:50:00,98.86,98.89,98.84,98.85,9300.0,77.308,77.3315,77.2924,77.3002,9300.0
2014-12-19 11:55:00,98.85,98.89,98.81,98.81,8100.0,77.3002,77.3315,77.2689,77.2689,8100.0
2014-12-19 12:00:00,98.8,98.8,98.7,98.71,15100.0,77.2611,77.2611,77.1829,77.1907,15100.0
2014-12-19 12:05:00,98.72,98.73,98.61,98.64,10900.0,77.1985,77.2063,77.1125,77.136,10900.0
2014-12-19 12:10:00,98.63,98.85,98.6,98.6,30700.0,77.1281,77.3002,77.1047,77.1047,30700.0
2014-12-19 12:15:00,98.63,98.77,98.61,98.7,24200.0,77.1281,77.2376,77.1125,77.1829,24200.0
2014-12-19 12:20:00,98.7,98.72,98.6,98.61,19600.0,77.1829,77.1985,77.1047,77.1125,19600.0
2014-12-19 12:25:00,98.6,98.68,98.56,98.67,11800.0,77.1047,77.1672,77.0734,77.1594,11800.0
2014-12-19 12:30:00,98.68,98.7,98.54,98.55,11200.0,77.1672,77.1829,77.0578,77.0656,11200.0
2014-12-19 12:35:00,98.55,98.61,98.52,98.59,11300.0,77.0656,77.1125,77.0421,77.0969,11300.0
2014-12-19 12:40:00,98.6,98.61,98.55,98.58,8600.0,77.1047,77.1125,77.0656,77.089,8600.0
2014-12-19 12:45:00,98.62,98.65,98.55,98.56,9000.0,77.1203,77.1438,77.0656,77.0734,9000.0
2014-12-19 12:50:00,98.56,98.7,98.55,98.55,7000.0,77.0734,77.1829,77.0656,77.0656,7000.0
2014-12-19 12:55:00,98.54,98.56,98.49,98.49,8500.0,77.0578,77.0734,77.0187,77.0187,8500.0
2014-12-19 13:00:00,98.48,98.5,98.45,98.45,6400.0,77.0108,77.0265,76.9874,76.9874,6400.0
2014-12-19 13:05:00,98.45,98.53,98.43,98.48,6300.0,76.9874,77.0499,76.9717,77.0108,6300.0
2014-12-19 13:10:00,98.48,98.48,98.35,98.39,7300.0,77.0108,77.0108,76.9092,76.9405,7300.0
2014-12-19 13:15:00,98.39,98.48,98.37,98.46,9300.0,76.9405,77.0108,76.9248,76.9952,9300.0
2014-12-19 13:20:00,98.46,98.62,98.42,98.59,18300.0,76.9952,77.1203,76.9639,77.0969,18300.0
2014-12-19 13:25:00,98.59,98.78,98.59,98.75,14600.0,77.0969,77.2454,77.0969,77.222,14600.0
2014-12-19 13:30:00,98.76,98.78,98.74,98.75,28900.0,77.2298,77.2454,77.2142,77.222,28900.0
2014-12-19 13:35:00,98.76,98.8,98.74,98.78,37600.0,77.2298,77.2611,77.2142,77.2454,37600.0
2014-12-19 13:40:00,98.79,98.83,98.78,98.83,10500.0,77.2533,77.2845,77.2454,77.2845,10500.0
2014-12-19 13:45:00,98.82,98.83,98.79,98.82,6900.0,77.2767,77.2845,77.2533,77.2767,6900.0
2014-12-19 13:50:00,98.81,98.86,98.8,98.83,10200.0,77.2689,77.308,77.2611,77.2845,10200.0
2014-12-19 13:55:00,98.81,98.91,98.81,98.91,13100.0,77.2689,77.3471,77.2689,77.3471,13100.0
2014-12-19 14:00:00,98.91,98.92,98.85,98.91,14700.0,77.3471,77.3549,77.3002,77.3471,14700.0
2014-12-19 14:05:00,98.91,99.04,98.91,99.04,13300.0,77.3471,77.4488,77.3471,77.4488,13300.0
2014-12-19 14:10:00,99.02,99.1,99.02,99.07,19800.0,77.4331,77.4957,77.4331,77.4722,19800.0
2014-12-19 14:15:00,99.07,99.08,98.95,98.95,13300.0,77.4722,77.48,77.3784,77.3784,13300.0
2014-12-19 14:20:00,98.95,98.99,98.93,98.98,9500.0,77.3784,77.4097,77.3627,77.4018,9500.0
2014-12-19 14:25:00,98.98,99.01,98.93,99.0,26600.0,77.4018,77.4253,77.3627,77.4175,26600.0
2014-12-19 14:30:00,99.0,99.05,98.98,98.99,14400.0,77.4175,77.4566,77.4018,77.4097,14400.0
2014-12-19 14:35:00,98.99,99.06,98.99,99.05,6700.0,77.4097,77.4644,77.4097,77.4566,6700.0
2014-12-19 14:40:00,99.06,99.15,99.02,99.13,13600.0,77.4644,77.5348,77.4331,77.5191,13600.0
2014-12-19 14:45:00,99.13,99.21,99.12,99.21,12500.0,77.5191,77.5817,77.5113,77.5817,12500.0
2014-12-19 14:50:00,99.21,99.29,99.18,99.29,17100.0,77.5817,77.6443,77.5582,77.6443,17100.0
2014-12-19 14:55:00,99.28,99.36,99.28,99.31,24100.0,77.6364,77.699,77.6364,77.6599,24100.0
2014-12-19 15:00:00,99.31,99.31,99.24,99.26,16400.0,77.6599,77.6599,77.6052,77.6208,16400.0
2014-12-19 15:05:00,99.26,99.29,99.16,99.27,19800.0,77.6208,77.6443,77.5426,77.6286,19800.0
2014-12-19 15:10:00,99.27,99.34,99.13,99.33,30500.0,77.6286,77.6834,77.5191,77.6755,30500.0
2014-12-19 15:15:00,99.34,99.35,99.26,99.29,19900.0,77.6834,77.6912,77.6208,77.6443,19900.0
2014-12-19 15:20:00,99.29,99.39,99.29,99.32,32700.0,77.6443,77.7225,77.6443,77.6677,32700.0
2014-12-19 15:25:00,99.31,99.43,99.29,99.43,19700.0,77.6599,77.7537,77.6443,77.7537,19700.0
2014-12-19 15:30:00,99.44,99.61,99.42,99.6,49000.0,77.7616,77.8945,77.7459,77.8867,49000.0
2014-12-19 15:35:00,99.6,99.69,99.59,99.59,36000.0,77.8867,77.9571,77.8789,77.8789,36000.0
2014-12-19 15:40:00,99.58,99.63,99.48,99.49,47600.0,77.871,77.9101,77.7928,77.8007,47600.0
2014-12-19 15:45:00,99.51,99.58,99.44,99.5,87800.0,77.8163,77.871,77.7616,77.8085,87800.0
2014-12-19 15:50:00,99.5,99.55,99.47,99.48,117900.0,77.8085,77.8476,77.785,77.7928,117900.0
2014-12-19 15:55:00,99.49,99.57,99.43,99.47,205100.0,77.8007,77.8632,77.7537,77.785,205100.0
2014-12-22 09:30:00,99.25,99.98,99.17,99.83,39500.0,77.613,78.1838,77.5504,78.0665,39500.0
2014-12-22 09:35:00,99.75,99.96,99.71,99.88,21400.0,78.004,78.1682,77.9727,78.1056,21400.0
2014-12-22 09:40:00,99.85,99.91,99.76,99.77,16800.0,78.0822,78.1291,78.0118,78.0196,16800.0
2014-12-22 09:45:00,99.8,99.88,99.8,99.88,10100.0,78.0431,78.1056,78.0431,78.1056,10100.0
2014-12-22 09:50:00,99.87,99.93,99.73,99.82,17900.0,78.0978,78.1447,77.9883,78.0587,17900.0
2014-12-22 09:55:00,99.8,99.86,99.8,99.83,13500.0,78.0431,78.09,78.0431,78.0665,13500.0
2014-12-22 10:00:00,99.81,99.87,99.76,99.81,12100.0,78.0509,78.0978,78.0118,78.0509,12100.0
2014-12-22 10:05:00,99.82,99.88,99.7,99.77,11100.0,78.0587,78.1056,77.9649,78.0196,11100.0
2014-12-22 10:10:00,99.76,99.87,99.74,99.86,13200.0,78.0118,78.0978,77.9962,78.09,13200.0
2014-12-22 10:15:00,99.87,99.87,99.77,99.82,12500.0,78.0978,78.0978,78.0196,78.0587,12500.0
2014-12-22 10:20:00,99.82,99.84,99.78,99.78,6200.0,78.0587,78.0744,78.0274,78.0274,6200.0
2014-12-22 10:25:00,99.78,99.87,99.78,99.82,12700.0,78.0274,78.0978,78.0274,78.0587,12700.0
2014-12-22 10:30:00,99.82,99.85,99.73,99.75,15700.0,78.0587,78.0822,77.9883,78.004,15700.0
2014-12-22 10:35:00,99.73,99.75,99.54,99.56,19600.0,77.9883,78.004,77.8398,77.8554,19600.0
2014-12-22 10:40:00,99.56,99.57,99.49,99.52,12600.0,77.8554,77.8632,77.8007,77.8241,12600.0
2014-12-22 10:45:00,99.52,99.63,99.48,99.51,57200.0,77.8241,77.9101,77.7928,77.8163,57200.0
2014-12-22 10:50:00,99.55,99.62,99.52,99.55,38900.0,77.8476,77.9023,77.8241,77.8476,38900.0
2014-12-22 10:55:00,99.57,99.64,99.56,99.56,15600.0,77.8632,77.918,77.8554,77.8554,15600.0
2014-12-22 11:00:00,99.55,99.55,99.36,99.41,12600.0,77.8476,77.8476,77.699,77.7381,12600.0
2014-12-22 11:05:00,99.38,99.4,99.3,99.33,8600.0,77.7146,77.7303,77.6521,77.6755,8600.0
2014-12-22 11:10:00,99.33,99.44,99.29,99.44,15100.0,77.6755,77.7616,77.6443,77.7616,15100.0
2014-12-22 11:15:00,99.41,99.62,99.4,99.6,15400.0,77.7381,77.9023,77.7303,77.8867,15400.0
2014-12-22 11:20:00,99.6,99.73,99.6,99.7,8400.0,77.8867,77.9883,77.8867,77.9649,8400.0
2014-12-22 11:25:00,99.69,99.8,99.68,99.78,6100.0,77.9571,78.0431,77.9492,78.0274,6100.0
2014-12-22 11:30:00,99.78,99.81,99.77,99.8,8100.0,78.0274,78.0509,78.0196,78.0431,8100.0
2014-12-22 11:35:00,99.79,99.83,99.78,99.78,16700.0,78.0353,78.0665,78.0274,78.0274,16700.0
2014-12-22 11:40:00,99.76,99.77,99.65,99.7,10600.0,78.0118,78.0196,77.9258,77.9649,10600.0
2014-12-22 11:45:00,99.68,99.7,99.57,99.58,5300.0,77.9492,77.9649,77.8632,77.871,5300.0
2014-12-22 11:50:00,99.6,99.69,99.54,99.67,12000.0,77.8867,77.9571,77.8398,77.9414,12000.0
2014-12-22 11:55:00,99.63,99.74,99.63,99.74,5200.0,77.9101,77.9962,77.9101,77.9962,5200.0
2014-12-22 12:00:00,99.73,99.82,99.73,99.81,7800.0,77.9883,78.0587,77.9883,78.0509,7800.0
2014-12-22 12:05:00,99.81,99.86,99.76,99.85,22300.0,78.0509,78.09,78.0118,78.0822,22300.0
2014-12-22 12:10:00,99.85,99.86,99.73,99.73,11300.0,78.0822,78.09,77.9883,77.9883,11300.0
2014-12-22 12:15:00,99.72,99.76,99.68,99.75,5900.0,77.9805,78.0118,77.9492,78.004,5900.0
2014-12-22 12:20:00,99.75,99.75,99.66,99.69,3900.0,78.004,78.004,77.9336,77.9571,3900.0
2014-12-22 12:25:00,99.69,99.7,99.62,99.62,8400.0,77.9571,77.9649,77.9023,77.9023,8400.0
2014-12-22 12:30:00,99.63,99.7,99.63,99.69,7700.0,77.9101,77.9649,77.9101,77.9571,7700.0
2014-12-22 12:35:00,99.69,99.71,99.62,99.71,11100.0,77.9571,77.9727,77.9023,77.9727,11100.0
2014-12-22 12:40:00,99.7,99.8,99.65,99.8,10200.0,77.9649,78.0431,77.9258,78.0431,10200.0
2014-12-22 12:45:00,99.8,99.86,99.79,99.83,4800.0,78.0431,78.09,78.0353,78.0665,4800.0
2014-12-22 12:50:00,99.85,99.87,99.82,99.87,5000.0,78.0822,78.0978,78.0587,78.0978,5000.0
2014-12-22 12:55:00,99.87,99.93,99.87,99.92,8000.0,78.0978,78.1447,78.0978,78.1369,8000.0
2014-12-22 13:00:00,99.93,99.94,99.82,99.83,7000.0,78.1447,78.1526,78.0587,78.0665,7000.0
2014-12-22 13:05:00,99.85,99.86,99.79,99.81,7200.0,78.0822,78.09,78.0353,78.0509,7200.0
2014-12-22 13:10:00,99.81,99.9,99.81,99.87,8200.0,78.0509,78.1213,78.0509,78.0978,8200.0
2014-12-22 13:15:00,99.84,99.84,99.8,99.81,8200.0,78.0744,78.0744,78.0431,78.0509,8200.0
2014-12-22 13:20:00,99.8,99.8,99.75,99.76,7100.0,78.0431,78.0431,78.004,78.0118,7100.0
2014-12-22 13:25:00,99.76,99.81,99.73,99.79,6100.0,78.0118,78.0509,77.9883,78.0353,6100.0
2014-12-22 13:30:00,99.78,99.8,99.75,99.78,12300.0,78.0274,78.0431,78.004,78.0274,12300.0
2014-12-22 13:35:00,99.79,99.82,99.77,99.8,7600.0,78.0353,78.0587,78.0196,78.0431,7600.0
2014-12-22 13:40:00,99.8,99.84,99.79,99.79,9200.0,78.0431,78.0744,78.0353,78.0353,9200.0
2014-12-22 13:45:00,99.79,99.79,99.76,99.79,8700.0,78.0353,78.0353,78.0118,78.0353,8700.0
2014-12-22 13:50:00,99.79,99.79,99.73,99.75,6600.0,78.0353,78.0353,77.9883,78.004,6600.0
2014-12-22 13:55:00,99.76,99.82,99.72,99.81,17400.0,78.0118,78.0587,77.9805,78.0509,17400.0
2014-12-22 14:00:00,99.82,99.83,99.78,99.79,15100.0,78.0587,78.0665,78.0274,78.0353,15100.0
2014-12-22 14:05:00,99.8,99.89,99.76,99.88,22300.0,78.0431,78.1135,78.0118,78.1056,22300.0
2014-12-22 14:10:00,99.87,99.94,99.87,99.93,26800.0,78.0978,78.1526,78.0978,78.1447,26800.0
2014-12-22 14:15:00,99.92,100.08,99.86,99.99,42800.0,78.1369,78.262,78.09,78.1917,42800.0
2014-12-22 14:20:00,100.0,100.07,100.0,100.0,10300.0,78.1995,78.2542,78.1995,78.1995,10300.0
2014-12-22 14:25:00,100.0,100.08,100.0,100.07,12800.0,78.1995,78.262,78.1995,78.2542,12800.0
2014-12-22 14:30:00,100.07,100.2,100.07,100.19,9500.0,78.2542,78.3559,78.2542,78.3481,9500.0
2014-12-22 14:35:00,100.19,100.22,100.14,100.18,5100.0,78.3481,78.3715,78.309,78.3402,5100.0
2014-12-22 14:40:00,100.18,100.24,100.18,100.2,10500.0,78.3402,78.3872,78.3402,78.3559,10500.0
2014-12-22 14:45:00,100.2,100.25,100.12,100.22,14200.0,78.3559,78.395,78.2933,78.3715,14200.0
2014-12-22 14:50:00,100.21,100.29,100.2,100.23,12200.0,78.3637,78.4263,78.3559,78.3793,12200.0
2014-12-22 14:55:00,100.23,100.26,100.19,100.24,12800.0,78.3793,78.4028,78.3481,78.3872,12800.0
2014-12-22 15:00:00,100.25,100.33,100.24,100.3,11800.0,78.395,78.4575,78.3872,78.4341,11800.0
2014-12-22 15:05:00,100.29,100.39,100.28,100.35,10000.0,78.4263,78.5045,78.4184,78.4732,10000.0
2014-12-22 15:10:00,100.36,100.4,100.33,100.35,14400.0,78.481,78.5123,78.4575,78.4732,14400.0
2014-12-22 15:15:00,100.36,100.41,100.33,100.38,22100.0,78.481,78.5201,78.4575,78.4966,22100.0
2014-12-22 15:20:00,100.38,100.47,100.35,100.45,19100.0,78.4966,78.567,78.4732,78.5514,19100.0
2014-12-22 15:25:00,100.43,100.48,100.41,100.46,16300.0,78.5357,78.5748,78.5201,78.5592,16300.0
2014-12-22 15:30:00,100.45,100.52,100.41,100.49,24500.0,78.5514,78.6061,78.5201,78.5827,24500.0
2014-12-22 15:35:00,100.51,100.51,100.36,100.4,19800.0,78.5983,78.5983,78.481,78.5123,19800.0
2014-12-22 15:40:00,100.4,100.45,100.38,100.45,29800.0,78.5123,78.5514,78.4966,78.5514,29800.0
2014-12-22 15:45:00,100.44,100.45,100.28,100.4,41900.0,78.5436,78.5514,78.4184,78.5123,41900.0
2014-12-22 15:50:00,100.4,100.41,100.28,100.36,45800.0,78.5123,78.5201,78.4184,78.481,45800.0
2014-12-22 15:55:00,100.36,100.76,100.31,100.67,157200.0,78.481,78.7938,78.4419,78.7234,157200.0
2014-12-23 09:30:00,100.86,101.04,100.78,100.85,23000.0,78.872,79.0128,78.8094,78.8642,23000.0
2014-12-23 09:35:00,100.8,101.06,100.75,100.96,19500.0,78.8251,79.0284,78.786,78.9502,19500.0
2014-12-23 09:40:00,100.97,101.11,100.96,101.0,8000.0,78.958,79.0675,78.9502,78.9815,8000.0
2014-12-23 09:45:00,100.99,101.22,100.98,101.12,19000.0,78.9737,79.1535,78.9658,79.0753,19000.0
2014-12-23 09:50:00,101.1,101.41,101.08,101.37,7000.0,79.0597,79.3021,79.044,79.2708,7000.0
2014-12-23 09:55:00,101.43,101.47,101.14,101.19,8800.0,79.3177,79.349,79.091,79.1301,8800.0
2014-12-23 10:00:00,101.19,101.2,100.98,100.98,50600.0,79.1301,79.1379,78.9658,78.9658,50600.0
2014-12-23 10:05:00,100.94,101.11,100.91,101.05,20500.0,78.9346,79.0675,78.9111,79.0206,20500.0
2014-12-23 10:10:00,101.03,101.07,100.81,100.97,28100.0,79.0049,79.0362,78.8329,78.958,28100.0
2014-12-23 10:15:00,100.94,100.97,100.83,100.97,7900.0,78.9346,78.958,78.8485,78.958,7900.0
2014-12-23 10:20:00,100.97,100.99,100.84,100.91,13100.0,78.958,78.9737,78.8564,78.9111,13100.0
2014-12-23 10:25:00,100.95,101.0,100.75,100.91,12500.0,78.9424,78.9815,78.786,78.9111,12500.0
2014-12-23 10:30:00,100.95,100.99,100.85,100.95,13200.0,78.9424,78.9737,78.8642,78.9424,13200.0
2014-12-23 10:35:00,100.95,100.99,100.8,100.88,9300.0,78.9424,78.9737,78.8251,78.8876,9300.0
2014-12-23 10:40:00,100.84,100.94,100.82,100.94,33700.0,78.8564,78.9346,78.8407,78.9346,33700.0
2014-12-23 10:45:00,100.95,100.99,100.81,100.99,10900.0,78.9424,78.9737,78.8329,78.9737,10900.0
2014-12-23 10:50:00,101.0,101.01,100.97,100.99,20900.0,78.9815,78.9893,78.958,78.9737,20900.0
2014-12-23 10:55:00,101.0,101.07,100.92,101.05,21600.0,78.9815,79.0362,78.9189,79.0206,21600.0
2014-12-23 11:00:00,101.04,101.06,100.94,100.95,16500.0,79.0128,79.0284,78.9346,78.9424,16500.0
2014-12-23 11:05:00,100.96,100.98,100.87,100.89,10500.0,78.9502,78.9658,78.8798,78.8955,10500.0
2014-12-23 11:10:00,100.89,100.95,100.89,100.94,6300.0,78.8955,78.9424,78.8955,78.9346,6300.0
2014-12-23 11:15:00,100.94,100.96,100.91,100.95,5300.0,78.9346,78.9502,78.9111,78.9424,5300.0
2014-12-23 11:20:00,100.94,100.94,100.84,100.85,5400.0,78.9346,78.9346,78.8564,78.8642,5400.0
2014-12-23 11:25:00,100.83,100.83,100.73,100.73,10100.0,78.8485,78.8485,78.7703,78.7703,10100.0
2014-12-23 11:30:00,100.72,100.92,100.71,100.82,11100.0,78.7625,78.9189,78.7547,78.8407,11100.0
2014-12-23 11:35:00,100.83,100.83,100.74,100.78,5500.0,78.8485,78.8485,78.7782,78.8094,5500.0
2014-12-23 11:40:00,100.78,100.87,100.78,100.83,9000.0,78.8094,78.8798,78.8094,78.8485,9000.0
2014-12-23 11:45:00,100.83,100.85,100.76,100.81,6600.0,78.8485,78.8642,78.7938,78.8329,6600.0
2014-12-23 11:50:00,100.81,100.89,100.79,100.89,12200.0,78.8329,78.8955,78.8173,78.8955,12200.0
2014-12-23 11:55:00,100.86,100.9,100.84,100.88,9800.0,78.872,78.9033,78.8564,78.8876,9800.0
2014-12-23 12:00:00,100.88,100.92,100.75,100.76,7900.0,78.8876,78.9189,78.786,78.7938,7900.0
2014-12-23 12:05:00,100.77,100.86,100.75,100.86,8400.0,78.8016,78.872,78.786,78.872,8400.0
2014-12-23 12:10:00,100.88,100.89,100.83,100.89,6800.0,78.8876,78.8955,78.8485,78.8955,6800.0
2014-12-23 12:15:00,100.89,100.91,100.87,100.87,6800.0,78.8955,78.9111,78.8798,78.8798,6800.0
2014-12-23 12:20:00,100.88,100.89,100.72,100.72,10200.0,78.8876,78.8955,78.7625,78.7625,10200.0
2014-12-23 12:25:00,100.71,100.78,100.69,100.77,9900.0,78.7547,78.8094,78.7391,78.8016,9900.0
2014-12-23 12:30:00,100.78,100.85,100.78,100.82,7300.0,78.8094,78.8642,78.8094,78.8407,7300.0
2014-12-23 12:35:00,100.81,100.88,100.79,100.83,7000.0,78.8329,78.8876,78.8173,78.8485,7000.0
2014-12-23 12:40:00,100.82,100.82,100.74,100.75,5300.0,78.8407,78.8407,78.7782,78.786,5300.0
2014-12-23 12:45:00,100.74,100.78,100.73,100.76,9400.0,78.7782,78.8094,78.7703,78.7938,9400.0
2014-12-23 12:50:00,100.75,100.83,100.75,100.8,7000.0,78.786,78.8485,78.786,78.8251,7000.0
2014-12-23 12:55:00,100.81,100.87,100.79,100.83,5100.0,78.8329,78.8798,78.8173,78.8485,5100.0
2014-12-23 13:00:00,100.84,100.84,100.71,100.72,4700.0,78.8564,78.8564,78.7547,78.7625,4700.0
2014-12-23 13:05:00,100.72,100.77,100.72,100.76,7000.0,78.7625,78.8016,78.7625,78.7938,7000.0
2014-12-23 13:10:00,100.75,100.82,100.75,100.81,5600.0,78.786,78.8407,78.786,78.8329,5600.0
2014-12-23 13:15:00,100.79,100.8,100.67,100.67,6800.0,78.8173,78.8251,78.7234,78.7234,6800.0
2014-12-23 13:20:00,100.67,100.72,100.66,100.66,7200.0,78.7234,78.7625,78.7156,78.7156,7200.0
2014-12-23 13:25:00,100.67,100.69,100.64,100.68,5900.0,78.7234,78.7391,78.7,78.7312,5900.0
2014-12-23 13:30:00,100.68,100.79,100.67,100.78,5500.0,78.7312,78.8173,78.7234,78.8094,5500.0
2014-12-23 13:35:00,100.77,100.78,100.71,100.74,4900.0,78.8016,78.8094,78.7547,78.7782,4900.0
2014-12-23 13:40:00,100.75,100.76,100.72,100.73,7500.0,78.786,78.7938,78.7625,78.7703,7500.0
2014-12-23 13:45:00,100.73,100.75,100.7,100.7,6200.0,78.7703,78.786,78.7469,78.7469,6200.0
2014-12-23 13:50:00,100.69,100.72,100.6,100.63,7600.0,78.7391,78.7625,78.6687,78.6921,7600.0
2014-12-23 13:55:00,100.63,100.67,100.62,100.66,9300.0,78.6921,78.7234,78.6843,78.7156,9300.0
2014-12-23 14:00:00,100.66,100.66,100.52,100.53,10800.0,78.7156,78.7156,78.6061,78.6139,10800.0
2014-12-23 14:05:00,100.53,100.53,100.45,100.45,9800.0,78.6139,78.6139,78.5514,78.5514,9800.0
2014-12-23 14:10:00,100.46,100.59,100.45,100.56,7700.0,78.5592,78.6609,78.5514,78.6374,7700.0
2014-12-23 14:15:00,100.57,100.61,100.56,100.57,17000.0,78.6452,78.6765,78.6374,78.6452,17000.0
2014-12-23 14:20:00,100.57,100.69,100.57,100.69,6000.0,78.6452,78.7391,78.6452,78.7391,6000.0
2014-12-23 14:25:00,100.7,100.75,100.69,100.74,3900.0,78.7469,78.786,78.7391,78.7782,3900.0
2014-12-23 14:30:00,100.74,100.76,100.66,100.66,7000.0,78.7782,78.7938,78.7156,78.7156,7000.0
2014-12-23 14:35:00,100.67,100.76,100.66,100.73,6500.0,78.7234,78.7938,78.7156,78.7703,6500.0
2014-12-23 14:40:00,100.72,100.73,100.65,100.7,8700.0,78.7625,78.7703,78.7078,78.7469,8700.0
2014-12-23 14:45:00,100.7,100.7,100.63,100.65,9500.0,78.7469,78.7469,78.6921,78.7078,9500.0
2014-12-23 14:50:00,100.65,100.68,100.63,100.67,6700.0,78.7078,78.7312,78.6921,78.7234,6700.0
2014-12-23 14:55:00,100.68,100.68,100.59,100.59,9700.0,78.7312,78.7312,78.6609,78.6609,9700.0
2014-12-23 15:00:00,100.6,100.67,100.58,100.67,8300.0,78.6687,78.7234,78.653,78.7234,8300.0
2014-12-23 15:05:00,100.67,100.71,100.62,100.64,9600.0,78.7234,78.7547,78.6843,78.7,9600.0
2014-12-23 15:10:00,100.64,100.72,100.63,100.68,8400.0,78.7,78.7625,78.6921,78.7312,8400.0
2014-12-23 15:15:00,100.69,100.75,100.69,100.73,6700.0,78.7391,78.786,78.7391,78.7703,6700.0
2014-12-23 15:20:00,100.74,100.75,100.58,100.6,15100.0,78.7782,78.786,78.653,78.6687,15100.0
2014-12-23 15:25:00,100.61,100.77,100.6,100.75,8300.0,78.6765,78.8016,78.6687,78.786,8300.0
2014-12-23 15:30:00,100.75,100.75,100.66,100.69,14300.0,78.786,78.786,78.7156,78.7391,14300.0
2014-12-23 15:35:00,100.68,100.75,100.64,100.64,32500.0,78.7312,78.786,78.7,78.7,32500.0
2014-12-23 15:40:00,100.64,100.67,100.56,100.56,40800.0,78.7,78.7234,78.6374,78.6374,40800.0
2014-12-23 15:45:00,100.56,100.56,100.46,100.48,88600.0,78.6374,78.6374,78.5592,78.5748,88600.0
2014-12-23 15:50:00,100.48,100.65,100.47,100.63,92900.0,78.5748,78.7078,78.567,78.6921,92900.0
2014-12-23 15:55:00,100.61,100.74,100.54,100.65,122300.0,78.6765,78.7782,78.6218,78.7078,122300.0
2014-12-24 09:30:00,100.8,101.3,100.8,100.95,24100.0,78.8251,79.2161,78.8251,78.9424,24100.0
2014-12-24 09:35:00,100.95,101.01,100.69,100.7,11800.0,78.9424,78.9893,78.7391,78.7469,11800.0
2014-12-24 09:40:00,100.7,100.9,100.65,100.84,21000.0,78.7469,78.9033,78.7078,78.8564,21000.0
2014-12-24 09:45:00,100.88,101.06,100.83,100.9,5100.0,78.8876,79.0284,78.8485,78.9033,5100.0
2014-12-24 09:50:00,100.9,100.99,100.88,100.93,5000.0,78.9033,78.9737,78.8876,78.9267,5000.0
2014-12-24 09:55:00,100.93,101.06,100.9,100.92,12600.0,78.9267,79.0284,78.9033,78.9189,12600.0
2014-12-24 10:00:00,100.95,100.99,100.86,100.87,8200.0,78.9424,78.9737,78.872,78.8798,8200.0
2014-12-24 10:05:00,100.84,100.84,100.62,100.68,5700.0,78.8564,78.8564,78.6843,78.7312,5700.0
2014-12-24 10:10:00,100.68,100.78,100.68,100.78,4600.0,78.7312,78.8094,78.7312,78.8094,4600.0
2014-12-24 10:15:00,100.78,100.85,100.7,100.81,6100.0,78.8094,78.8642,78.7469,78.8329,6100.0
2014-12-24 10:20:00,100.81,100.82,100.69,100.71,10100.0,78.8329,78.8407,78.7391,78.7547,10100.0
2014-12-24 10:25:00,100.68,100.73,100.6,100.6,10400.0,78.7312,78.7703,78.6687,78.6687,10400.0
2014-12-24 10:30:00,100.6,100.66,100.6,100.6,7600.0,78.6687,78.7156,78.6687,78.6687,7600.0
2014-12-24 10:35:00,100.6,100.62,100.54,100.54,9500.0,78.6687,78.6843,78.6218,78.6218,9500.0
2014-12-24 10:40:00,100.55,100.62,100.53,100.61,26300.0,78.6296,78.6843,78.6139,78.6765,26300.0
2014-12-24 10:45:00,100.63,100.7,100.6,100.66,15300.0,78.6921,78.7469,78.6687,78.7156,15300.0
2014-12-24 10:50:00,100.67,100.71,100.66,100.69,8500.0,78.7234,78.7547,78.7156,78.7391,8500.0
2014-12-24 10:55:00,100.69,100.76,100.66,100.76,12600.0,78.7391,78.7938,78.7156,78.7938,12600.0
2014-12-24 11:00:00,100.75,100.83,100.73,100.8,16800.0,78.786,78.8485,78.7703,78.8251,16800.0
2014-12-24 11:05:00,100.8,100.8,100.67,100.76,7400.0,78.8251,78.8251,78.7234,78.7938,7400.0
2014-12-24 11:10:00,100.75,100.78,100.74,100.75,7500.0,78.786,78.8094,78.7782,78.786,7500.0
2014-12-24 11:15:00,100.75,100.8,100.68,100.68,11200.0,78.786,78.8251,78.7312,78.7312,11200.0
2014-12-24 11:20:00,100.69,100.79,100.68,100.68,20700.0,78.7391,78.8173,78.7312,78.7312,20700.0
2014-12-24 11:25:00,100.67,100.75,100.6,100.75,12300.0,78.7234,78.786,78.6687,78.786,12300.0
2014-12-24 11:30:00,100.72,100.77,100.65,100.69,6300.0,78.7625,78.8016,78.7078,78.7391,6300.0
2014-12-24 11:35:00,100.69,100.74,100.65,100.74,9900.0,78.7391,78.7782,78.7078,78.7782,9900.0
2014-12-24 11:40:00,100.74,100.84,100.74,100.81,8600.0,78.7782,78.8564,78.7782,78.8329,8600.0
2014-12-24 11:45:00,100.82,100.82,100.77,100.79,8800.0,78.8407,78.8407,78.8016,78.8173,8800.0
2014-12-24 11:50:00,100.78,100.81,100.69,100.74,9900.0,78.8094,78.8329,78.7391,78.7782,9900.0
2014-12-24 11:55:00,100.73,100.73,100.69,100.71,10800.0,78.7703,78.7703,78.7391,78.7547,10800.0
2014-12-24 12:00:00,100.72,100.76,100.7,100.73,11500.0,78.7625,78.7938,78.7469,78.7703,11500.0
2014-12-24 12:05:00,100.73,100.74,100.69,100.7,13000.0,78.7703,78.7782,78.7391,78.7469,13000.0
2014-12-24 12:10:00,100.7,100.85,100.69,100.82,13600.0,78.7469,78.8642,78.7391,78.8407,13600.0
2014-12-24 12:15:00,100.85,100.9,100.78,100.79,10200.0,78.8642,78.9033,78.8094,78.8173,10200.0
2014-12-24 12:20:00,100.79,100.79,100.7,100.7,11400.0,78.8173,78.8173,78.7469,78.7469,11400.0
2014-12-24 12:25:00,100.7,100.78,100.69,100.74,11000.0,78.7469,78.8094,78.7391,78.7782,11000.0
2014-12-24 12:30:00,100.74,100.78,100.72,100.77,11100.0,78.7782,78.8094,78.7625,78.8016,11100.0
2014-12-24 12:35:00,100.77,100.78,100.7,100.71,18600.0,78.8016,78.8094,78.7469,78.7547,18600.0
2014-12-24 12:40:00,100.72,100.8,100.71,100.8,17100.0,78.7625,78.8251,78.7547,78.8251,17100.0
2014-12-24 12:45:00,100.79,100.82,100.75,100.8,17000.0,78.8173,78.8407,78.786,78.8251,17000.0
2014-12-24 12:50:00,100.8,100.94,100.8,100.91,21000.0,78.8251,78.9346,78.8251,78.9111,21000.0
2014-12-24 12:55:00,100.91,100.94,100.71,100.72,42200.0,78.9111,78.9346,78.7547,78.7625,42200.0
2014-12-26 09:30:00,100.75,101.05,100.75,100.88,9100.0,78.786,79.0206,78.786,78.8876,9100.0
2014-12-26 09:35:00,100.88,100.94,100.78,100.93,6300.0,78.8876,78.9346,78.8094,78.9267,6300.0
2014-12-26 09:40:00,100.95,100.96,100.77,100.85,6100.0,78.9424,78.9502,78.8016,78.8642,6100.0
2014-12-26 09:45:00,100.82,100.94,100.82,100.9,5300.0,78.8407,78.9346,78.8407,78.9033,5300.0
2014-12-26 09:50:00,100.88,100.95,100.88,100.94,3000.0,78.8876,78.9424,78.8876,78.9346,3000.0
2014-12-26 09:55:00,100.91,100.95,100.89,100.93,5400.0,78.9111,78.9424,78.8955,78.9267,5400.0
2014-12-26 10:00:00,100.93,100.97,100.85,100.97,5200.0,78.9267,78.958,78.8642,78.958,5200.0
2014-12-26 10:05:00,100.97,101.03,100.94,100.95,5800.0,78.958,79.0049,78.9346,78.9424,5800.0
2014-12-26 10:10:00,100.94,100.94,100.83,100.85,3200.0,78.9346,78.9346,78.8485,78.8642,3200.0
2014-12-26 10:15:00,100.89,100.89,100.81,100.82,6000.0,78.8955,78.8955,78.8329,78.8407,6000.0
2014-12-26 10:20:00,100.81,100.85,100.75,100.85,7200.0,78.8329,78.8642,78.786,78.8642,7200.0
2014-12-26 10:25:00,100.85,100.92,100.83,100.92,4500.0,78.8642,78.9189,78.8485,78.9189,4500.0
2014-12-26 10:30:00,100.9,100.9,100.78,100.78,11900.0,78.9033,78.9033,78.8094,78.8094,11900.0
2014-12-26 10:35:00,100.8,100.91,100.8,100.91,4300.0,78.8251,78.9111,78.8251,78.9111,4300.0
2014-12-26 10:40:00,100.93,101.02,100.92,101.01,7300.0,78.9267,78.9971,78.9189,78.9893,7300.0
2014-12-26 10:45:00,101.0,101.0,100.89,100.91,7100.0,78.9815,78.9815,78.8955,78.9111,7100.0
2014-12-26 10:50:00,100.91,100.94,100.84,100.88,10300.0,78.9111,78.9346,78.8564,78.8876,10300.0
2014-12-26 10:55:00,100.86,100.92,100.84,100.88,4600.0,78.872,78.9189,78.8564,78.8876,4600.0
2014-12-26 11:00:00,100.88,100.88,100.82,100.85,2800.0,78.8876,78.8876,78.8407,78.8642,2800.0
2014-12-26 11:05:00,100.85,100.85,100.79,100.79,5500.0,78.8642,78.8642,78.8173,78.8173,5500.0
2014-12-26 11:10:00,100.77,100.78,100.7,100.75,9900.0,78.8016,78.8094,78.7469,78.786,9900.0
2014-12-26 11:15:00,100.75,100.75,100.7,100.71,3000.0,78.786,78.786,78.7469,78.7547,3000.0
2014-12-26 11:20:00,100.71,100.76,100.68,100.76,5300.0,78.7547,78.7938,78.7312,78.7938,5300.0
2014-12-26 11:25:00,100.78,100.82,100.75,100.79,3400.0,78.8094,78.8407,78.786,78.8173,3400.0
2014-12-26 11:30:00,100.82,100.86,100.81,100.86,5200.0,78.8407,78.872,78.8329,78.872,5200.0
2014-12-26 11:35:00,100.91,100.94,100.85,100.91,16800.0,78.9111,78.9346,78.8642,78.9111,16800.0
2014-12-26 11:40:00,100.91,100.93,100.64,100.7,49700.0,78.9111,78.9267,78.7,78.7469,49700.0
2014-12-26 11:45:00,100.7,100.76,100.7,100.74,9200.0,78.7469,78.7938,78.7469,78.7782,9200.0
2014-12-26 11:50:00,100.74,100.77,100.72,100.76,9100.0,78.7782,78.8016,78.7625,78.7938,9100.0
2014-12-26 11:55:00,100.76,100.76,100.69,100.7,7200.0,78.7938,78.7938,78.7391,78.7469,7200.0
2014-12-26 12:00:00,100.7,100.77,100.7,100.75,20100.0,78.7469,78.8016,78.7469,78.786,20100.0
2014-12-26 12:05:00,100.75,100.77,100.73,100.74,9500.0,78.786,78.8016,78.7703,78.7782,9500.0
2014-12-26 12:10:00,100.74,100.76,100.7,100.7,5900.0,78.7782,78.7938,78.7469,78.7469,5900.0
2014-12-26 12:15:00,100.71,100.74,100.69,100.72,4900.0,78.7547,78.7782,78.7391,78.7625,4900.0
2014-12-26 12:20:00,100.72,100.76,100.72,100.72,4800.0,78.7625,78.7938,78.7625,78.7625,4800.0
2014-12-26 12:25:00,100.74,100.77,100.72,100.75,7600.0,78.7782,78.8016,78.7625,78.786,7600.0
2014-12-26 12:30:00,100.74,100.76,100.73,100.74,6300.0,78.7782,78.7938,78.7703,78.7782,6300.0
2014-12-26 12:35:00,100.73,100.73,100.68,100.68,2500.0,78.7703,78.7703,78.7312,78.7312,2500.0
2014-12-26 12:40:00,100.69,100.76,100.56,100.74,54900.0,78.7391,78.7938,78.6374,78.7782,54900.0
2014-12-26 12:45:00,100.75,100.77,100.72,100.75,4900.0,78.786,78.8016,78.7625,78.786,4900.0
2014-12-26 12:50:00,100.75,100.75,100.74,100.74,2800.0,78.786,78.786,78.7782,78.7782,2800.0
2014-12-26 12:55:00,100.75,100.77,100.73,100.74,13100.0,78.786,78.8016,78.7703,78.7782,13100.0
2014-12-26 13:00:00,100.74,100.76,100.74,100.75,6600.0,78.7782,78.7938,78.7782,78.786,6600.0
2014-12-26 13:05:00,100.75,100.81,100.74,100.79,12700.0,78.786,78.8329,78.7782,78.8173,12700.0
2014-12-26 13:10:00,100.79,100.81,100.74,100.75,9900.0,78.8173,78.8329,78.7782,78.786,9900.0
2014-12-26 13:15:00,100.75,100.76,100.75,100.75,5600.0,78.786,78.7938,78.786,78.786,5600.0
2014-12-26 13:20:00,100.75,100.76,100.74,100.76,8700.0,78.786,78.7938,78.7782,78.7938,8700.0
2014-12-26 13:25:00,100.75,100.76,100.73,100.74,9500.0,78.786,78.7938,78.7703,78.7782,9500.0
2014-12-26 13:30:00,100.74,100.76,100.73,100.74,12100.0,78.7782,78.7938,78.7703,78.7782,12100.0
2014-12-26 13:35:00,100.73,100.78,100.73,100.75,15100.0,78.7703,78.8094,78.7703,78.786,15100.0
2014-12-26 13:40:00,100.75,100.75,100.72,100.72,4100.0,78.786,78.786,78.7625,78.7625,4100.0
2014-12-26 13:45:00,100.72,100.79,100.72,100.78,3500.0,78.7625,78.8173,78.7625,78.8094,3500.0
2014-12-26 13:50:00,100.79,100.83,100.79,100.82,3900.0,78.8173,78.8485,78.8173,78.8407,3900.0
2014-12-26 13:55:00,100.82,100.86,100.82,100.84,3500.0,78.8407,78.872,78.8407,78.8564,3500.0
2014-12-26 14:00:00,100.85,100.89,100.81,100.84,7700.0,78.8642,78.8955,78.8329,78.8564,7700.0
2014-12-26 14:05:00,100.84,100.87,100.83,100.87,5200.0,78.8564,78.8798,78.8485,78.8798,5200.0
2014-12-26 14:10:00,100.87,100.9,100.84,100.84,8900.0,78.8798,78.9033,78.8564,78.8564,8900.0
2014-12-26 14:15:00,100.85,100.86,100.77,100.81,8300.0,78.8642,78.872,78.8016,78.8329,8300.0
2014-12-26 14:20:00,100.81,100.82,100.8,100.81,3300.0,78.8329,78.8407,78.8251,78.8329,3300.0
2014-12-26 14:25:00,100.82,100.83,100.81,100.82,4400.0,78.8407,78.8485,78.8329,78.8407,4400.0
2014-12-26 14:30:00,100.83,100.86,100.82,100.85,7300.0,78.8485,78.872,78.8407,78.8642,7300.0
2014-12-26 14:35:00,100.85,100.86,100.81,100.81,6600.0,78.8642,78.872,78.8329,78.8329,6600.0
2014-12-26 14:40:00,100.81,100.86,100.8,100.83,5700.0,78.8329,78.872,78.8251,78.8485,5700.0
2014-12-26 14:45:00,100.82,100.85,100.81,100.82,4000.0,78.8407,78.8642,78.8329,78.8407,4000.0
2014-12-26 14:50:00,100.82,100.89,100.82,100.88,4000.0,78.8407,78.8955,78.8407,78.8876,4000.0
2014-12-26 14:55:00,100.9,100.91,100.85,100.87,5500.0,78.9033,78.9111,78.8642,78.8798,5500.0
2014-12-26 15:00:00,100.86,100.91,100.86,100.91,5500.0,78.872,78.9111,78.872,78.9111,5500.0
2014-12-26 15:05:00,100.9,100.91,100.89,100.9,2300.0,78.9033,78.9111,78.8955,78.9033,2300.0
2014-12-26 15:10:00,100.9,100.92,100.89,100.91,9400.0,78.9033,78.9189,78.8955,78.9111,9400.0
2014-12-26 15:15:00,100.91,101.0,100.91,101.0,7500.0,78.9111,78.9815,78.9111,78.9815,7500.0
2014-12-26 15:20:00,101.0,101.0,100.96,100.97,6300.0,78.9815,78.9815,78.9502,78.958,6300.0
2014-12-26 15:25:00,100.97,100.97,100.92,100.92,2900.0,78.958,78.958,78.9189,78.9189,2900.0
2014-12-26 15:30:00,100.91,100.93,100.89,100.91,8100.0,78.9111,78.9267,78.8955,78.9111,8100.0
2014-12-26 15:35:00,100.91,100.92,100.77,100.78,13500.0,78.9111,78.9189,78.8016,78.8094,13500.0
2014-12-26 15:40:00,100.78,100.78,100.69,100.71,20100.0,78.8094,78.8094,78.7391,78.7547,20100.0
2014-12-26 15:45:00,100.72,100.76,100.68,100.69,24900.0,78.7625,78.7938,78.7312,78.7391,24900.0
2014-12-26 15:50:00,100.7,100.7,100.55,100.56,34400.0,78.7469,78.7469,78.6296,78.6374,34400.0
2014-12-26 15:55:00,100.57,100.68,100.57,100.64,49900.0,78.6452,78.7312,78.6452,78.7,49900.0
2014-12-29 09:30:00,100.64,101.3,100.53,100.57,22900.0,78.7,79.2161,78.6139,78.6452,22900.0
2014-12-29 09:35:00,100.64,101.02,100.6,100.95,11600.0,78.7,78.9971,78.6687,78.9424,11600.0
2014-12-29 09:40:00,100.98,101.06,100.69,100.77,16000.0,78.9658,79.0284,78.7391,78.8016,16000.0
2014-12-29 09:45:00,100.77,100.95,100.7,100.9,12400.0,78.8016,78.9424,78.7469,78.9033,12400.0
2014-12-29 09:50:00,100.91,100.98,100.74,100.77,15200.0,78.9111,78.9658,78.7782,78.8016,15200.0
2014-12-29 09:55:00,100.74,101.06,100.72,101.04,17900.0,78.7782,79.0284,78.7625,79.0128,17900.0
2014-12-29 10:00:00,101.05,101.06,100.76,100.84,14200.0,79.0206,79.0284,78.7938,78.8564,14200.0
2014-12-29 10:05:00,100.85,100.91,100.78,100.79,13400.0,78.8642,78.9111,78.8094,78.8173,13400.0
2014-12-29 10:10:00,100.81,100.91,100.73,100.91,9200.0,78.8329,78.9111,78.7703,78.9111,9200.0
2014-12-29 10:15:00,100.92,100.94,100.81,100.94,8100.0,78.9189,78.9346,78.8329,78.9346,8100.0
2014-12-29 10:20:00,100.96,101.03,100.92,100.92,5000.0,78.9502,79.0049,78.9189,78.9189,5000.0
2014-12-29 10:25:00,100.92,100.99,100.89,100.96,5200.0,78.9189,78.9737,78.8955,78.9502,5200.0
2014-12-29 10:30:00,100.96,100.97,100.88,100.89,7800.0,78.9502,78.958,78.8876,78.8955,7800.0
2014-12-29 10:35:00,100.88,100.89,100.79,100.79,4200.0,78.8876,78.8955,78.8173,78.8173,4200.0
2014-12-29 10:40:00,100.8,100.88,100.8,100.82,7100.0,78.8251,78.8876,78.8251,78.8407,7100.0
2014-12-29 10:45:00,100.85,100.88,100.84,100.88,7100.0,78.8642,78.8876,78.8564,78.8876,7100.0
2014-12-29 10:50:00,100.87,100.95,100.87,100.93,15000.0,78.8798,78.9424,78.8798,78.9267,15000.0
2014-12-29 10:55:00,100.9,100.94,100.86,100.86,18400.0,78.9033,78.9346,78.872,78.872,18400.0
2014-12-29 11:00:00,100.88,100.9,100.83,100.86,8200.0,78.8876,78.9033,78.8485,78.872,8200.0
2014-12-29 11:05:00,100.87,100.87,100.73,100.75,29600.0,78.8798,78.8798,78.7703,78.786,29600.0
2014-12-29 11:10:00,100.74,100.76,100.72,100.74,6400.0,78.7782,78.7938,78.7625,78.7782,6400.0
2014-12-29 11:15:00,100.74,100.74,100.69,100.73,8600.0,78.7782,78.7782,78.7391,78.7703,8600.0
2014-12-29 11:20:00,100.75,100.78,100.72,100.73,11900.0,78.786,78.8094,78.7625,78.7703,11900.0
2014-12-29 11:25:00,100.74,100.74,100.69,100.71,4600.0,78.7782,78.7782,78.7391,78.7547,4600.0
2014-12-29 11:30:00,100.73,100.74,100.69,100.71,8500.0,78.7703,78.7782,78.7391,78.7547,8500.0
2014-12-29 11:35:00,100.71,100.74,100.69,100.74,5600.0,78.7547,78.7782,78.7391,78.7782,5600.0
2014-12-29 11:40:00,100.73,100.74,100.7,100.71,6500.0,78.7703,78.7782,78.7469,78.7547,6500.0
2014-12-29 11:45:00,100.72,100.73,100.69,100.71,8000.0,78.7625,78.7703,78.7391,78.7547,8000.0
2014-12-29 11:50:00,100.72,100.73,100.71,100.72,3100.0,78.7625,78.7703,78.7547,78.7625,3100.0
2014-12-29 11:55:00,100.71,100.72,100.7,100.72,7600.0,78.7547,78.7625,78.7469,78.7625,7600.0
2014-12-29 12:00:00,100.71,100.73,100.7,100.73,3700.0,78.7547,78.7703,78.7469,78.7703,3700.0
2014-12-29 12:05:00,100.73,100.74,100.63,100.65,16500.0,78.7703,78.7782,78.6921,78.7078,16500.0
2014-12-29 12:10:00,100.65,100.68,100.65,100.67,4000.0,78.7078,78.7312,78.7078,78.7234,4000.0
2014-12-29 12:15:00,100.67,100.69,100.66,100.67,5100.0,78.7234,78.7391,78.7156,78.7234,5100.0
2014-12-29 12:20:00,100.67,100.72,100.66,100.7,6100.0,78.7234,78.7625,78.7156,78.7469,6100.0
2014-12-29 12:25:00,100.7,100.71,100.64,100.66,3800.0,78.7469,78.7547,78.7,78.7156,3800.0
2014-12-29 12:30:00,100.66,100.67,100.61,100.61,7000.0,78.7156,78.7234,78.6765,78.6765,7000.0
2014-12-29 12:35:00,100.61,100.61,100.55,100.56,5700.0,78.6765,78.6765,78.6296,78.6374,5700.0
2014-12-29 12:40:00,100.55,100.55,100.48,100.51,7900.0,78.6296,78.6296,78.5748,78.5983,7900.0
2014-12-29 12:45:00,100.51,100.51,100.48,100.51,7900.0,78.5983,78.5983,78.5748,78.5983,7900.0
2014-12-29 12:50:00,100.52,100.52,100.41,100.41,5400.0,78.6061,78.6061,78.5201,78.5201,5400.0
2014-12-29 12:55:00,100.4,100.47,100.38,100.46,12100.0,78.5123,78.567,78.4966,78.5592,12100.0
2014-12-29 13:00:00,100.46,100.53,100.45,100.5,24500.0,78.5592,78.6139,78.5514,78.5905,24500.0
2014-12-29 13:05:00,100.51,100.53,100.45,100.46,3200.0,78.5983,78.6139,78.5514,78.5592,3200.0
2014-12-29 13:10:00,100.46,100.48,100.44,100.48,8100.0,78.5592,78.5748,78.5436,78.5748,8100.0
2014-12-29 13:15:00,100.48,100.62,100.48,100.61,9900.0,78.5748,78.6843,78.5748,78.6765,9900.0
2014-12-29 13:20:00,100.6,100.68,100.6,100.61,4600.0,78.6687,78.7312,78.6687,78.6765,4600.0
2014-12-29 13:25:00,100.63,100.68,100.62,100.67,5100.0,78.6921,78.7312,78.6843,78.7234,5100.0
2014-12-29 13:30:00,100.66,100.66,100.6,100.62,6200.0,78.7156,78.7156,78.6687,78.6843,6200.0
2014-12-29 13:35:00,100.62,100.63,100.6,100.61,5300.0,78.6843,78.6921,78.6687,78.6765,5300.0
2014-12-29 13:40:00,100.6,100.61,100.6,100.61,6100.0,78.6687,78.6765,78.6687,78.6765,6100.0
2014-12-29 13:45:00,100.6,100.66,100.6,100.66,2800.0,78.6687,78.7156,78.6687,78.7156,2800.0
2014-12-29 13:50:00,100.66,100.68,100.65,100.68,5500.0,78.7156,78.7312,78.7078,78.7312,5500.0
2014-12-29 13:55:00,100.67,100.69,100.67,100.68,4000.0,78.7234,78.7391,78.7234,78.7312,4000.0
2014-12-29 14:00:00,100.68,100.69,100.65,100.69,16100.0,78.7312,78.7391,78.7078,78.7391,16100.0
2014-12-29 14:05:00,100.69,100.7,100.66,100.68,7300.0,78.7391,78.7469,78.7156,78.7312,7300.0
2014-12-29 14:10:00,100.69,100.73,100.69,100.73,4800.0,78.7391,78.7703,78.7391,78.7703,4800.0
2014-12-29 14:15:00,100.73,100.73,100.67,100.67,12500.0,78.7703,78.7703,78.7234,78.7234,12500.0
2014-12-29 14:20:00,100.65,100.68,100.64,100.67,14600.0,78.7078,78.7312,78.7,78.7234,14600.0
2014-12-29 14:25:00,100.68,100.68,100.64,100.65,24800.0,78.7312,78.7312,78.7,78.7078,24800.0
2014-12-29 14:30:00,100.65,100.69,100.61,100.63,8400.0,78.7078,78.7391,78.6765,78.6921,8400.0
2014-12-29 14:35:00,100.63,100.63,100.57,100.62,7300.0,78.6921,78.6921,78.6452,78.6843,7300.0
2014-12-29 14:40:00,100.63,100.64,100.58,100.59,4300.0,78.6921,78.7,78.653,78.6609,4300.0
2014-12-29 14:45:00,100.6,100.62,100.58,100.6,6300.0,78.6687,78.6843,78.653,78.6687,6300.0
2014-12-29 14:50:00,100.6,100.62,100.57,100.57,7500.0,78.6687,78.6843,78.6452,78.6452,7500.0
2014-12-29 14:55:00,100.58,100.6,100.54,100.55,7500.0,78.653,78.6687,78.6218,78.6296,7500.0
2014-12-29 15:00:00,100.56,100.56,100.53,100.54,8700.0,78.6374,78.6374,78.6139,78.6218,8700.0
2014-12-29 15:05:00,100.54,100.56,100.49,100.54,8100.0,78.6218,78.6374,78.5827,78.6218,8100.0
2014-12-29 15:10:00,100.56,100.56,100.49,100.51,9900.0,78.6374,78.6374,78.5827,78.5983,9900.0
2014-12-29 15:15:00,100.5,100.55,100.48,100.55,8500.0,78.5905,78.6296,78.5748,78.6296,8500.0
2014-12-29 15:20:00,100.55,100.55,100.5,100.54,7200.0,78.6296,78.6296,78.5905,78.6218,7200.0
2014-12-29 15:25:00,100.54,100.55,100.48,100.49,11600.0,78.6218,78.6296,78.5748,78.5827,11600.0
2014-12-29 15:30:00,100.49,100.49,100.45,100.45,12900.0,78.5827,78.5827,78.5514,78.5514,12900.0
2014-12-29 15:35:00,100.45,100.46,100.41,100.42,18700.0,78.5514,78.5592,78.5201,78.5279,18700.0
2014-12-29 15:40:00,100.41,100.6,100.41,100.6,31500.0,78.5201,78.6687,78.5201,78.6687,31500.0
2014-12-29 15:45:00,100.6,100.65,100.54,100.59,51800.0,78.6687,78.7078,78.6218,78.6609,51800.0
2014-12-29 15:50:00,100.58,100.61,100.58,100.6,43300.0,78.653,78.6765,78.653,78.6687,43300.0
2014-12-29 15:55:00,100.61,100.65,100.56,100.62,62200.0,78.6765,78.7078,78.6374,78.6843,62200.0
2014-12-30 09:30:00,100.4,100.77,100.23,100.75,13700.0,78.5123,78.8016,78.3793,78.786,13700.0
2014-12-30 09:35:00,100.63,100.87,100.41,100.48,7600.0,78.6921,78.8798,78.5201,78.5748,7600.0
2014-12-30 09:40:00,100.42,100.57,100.29,100.53,8700.0,78.5279,78.6452,78.4263,78.6139,8700.0
2014-12-30 09:45:00,100.52,100.54,100.39,100.39,8800.0,78.6061,78.6218,78.5045,78.5045,8800.0
2014-12-30 09:50:00,100.39,100.41,100.26,100.29,15000.0,78.5045,78.5201,78.4028,78.4263,15000.0
2014-12-30 09:55:00,100.29,100.31,100.09,100.2,5800.0,78.4263,78.4419,78.2699,78.3559,5800.0
2014-12-30 10:00:00,100.27,100.48,100.2,100.31,10200.0,78.4106,78.5748,78.3559,78.4419,10200.0
2014-12-30 10:05:00,100.31,100.33,100.24,100.31,5400.0,78.4419,78.4575,78.3872,78.4419,5400.0
2014-12-30 10:10:00,100.34,100.35,100.28,100.29,6600.0,78.4654,78.4732,78.4184,78.4263,6600.0
2014-12-30 10:15:00,100.28,100.36,100.24,100.36,7000.0,78.4184,78.481,78.3872,78.481,7000.0
2014-12-30 10:20:00,100.34,100.36,100.28,100.34,13000.0,78.4654,78.481,78.4184,78.4654,13000.0
2014-12-30 10:25:00,100.33,100.4,100.31,100.38,6200.0,78.4575,78.5123,78.4419,78.4966,6200.0
2014-12-30 10:30:00,100.36,100.36,100.23,100.23,10600.0,78.481,78.481,78.3793,78.3793,10600.0
2014-12-30 10:35:00,100.21,100.25,100.16,100.2,5700.0,78.3637,78.395,78.3246,78.3559,5700.0
2014-12-30 10:40:00,100.2,100.2,100.12,100.16,6600.0,78.3559,78.3559,78.2933,78.3246,6600.0
2014-12-30 10:45:00,100.12,100.16,100.12,100.13,7700.0,78.2933,78.3246,78.2933,78.3011,7700.0
2014-12-30 10:50:00,100.14,100.21,100.07,100.21,13000.0,78.309,78.3637,78.2542,78.3637,13000.0
2014-12-30 10:55:00,100.2,100.25,100.19,100.22,5000.0,78.3559,78.395,78.3481,78.3715,5000.0
2014-12-30 11:00:00,100.23,100.29,100.23,100.28,4400.0,78.3793,78.4263,78.3793,78.4184,4400.0
2014-12-30 11:05:00,100.28,100.29,100.22,100.28,17600.0,78.4184,78.4263,78.3715,78.4184,17600.0
2014-12-30 11:10:00,100.28,100.29,100.21,100.22,7200.0,78.4184,78.4263,78.3637,78.3715,7200.0
2014-12-30 11:15:00,100.23,100.27,100.22,100.27,4300.0,78.3793,78.4106,78.3715,78.4106,4300.0
2014-12-30 11:20:00,100.28,100.4,100.28,100.39,8400.0,78.4184,78.5123,78.4184,78.5045,8400.0
2014-12-30 11:25:00,100.42,100.46,100.39,100.41,8300.0,78.5279,78.5592,78.5045,78.5201,8300.0
2014-12-30 11:30:00,100.42,100.44,100.37,100.41,10600.0,78.5279,78.5436,78.4888,78.5201,10600.0
2014-12-30 11:35:00,100.41,100.41,100.23,100.26,33700.0,78.5201,78.5201,78.3793,78.4028,33700.0
2014-12-30 11:40:00,100.26,100.27,100.2,100.23,9900.0,78.4028,78.4106,78.3559,78.3793,9900.0
2014-12-30 11:45:00,100.23,100.25,100.22,100.25,4500.0,78.3793,78.395,78.3715,78.395,4500.0
2014-12-30 11:50:00,100.24,100.27,100.2,100.2,18900.0,78.3872,78.4106,78.3559,78.3559,18900.0
2014-12-30 11:55:00,100.22,100.28,100.21,100.27,4900.0,78.3715,78.4184,78.3637,78.4106,4900.0
2014-12-30 12:00:00,100.28,100.28,100.24,100.26,34500.0,78.4184,78.4184,78.3872,78.4028,34500.0
2014-12-30 12:05:00,100.27,100.31,100.25,100.27,8500.0,78.4106,78.4419,78.395,78.4106,8500.0
2014-12-30 12:10:00,100.28,100.31,100.25,100.27,17900.0,78.4184,78.4419,78.395,78.4106,17900.0
2014-12-30 12:15:00,100.26,100.29,100.23,100.25,7600.0,78.4028,78.4263,78.3793,78.395,7600.0
2014-12-30 12:20:00,100.25,100.25,100.21,100.23,10500.0,78.395,78.395,78.3637,78.3793,10500.0
2014-12-30 12:25:00,100.23,100.28,100.23,100.26,9400.0,78.3793,78.4184,78.3793,78.4028,9400.0
2014-12-30 12:30:00,100.26,100.32,100.25,100.31,7100.0,78.4028,78.4497,78.395,78.4419,7100.0
2014-12-30 12:35:00,100.3,100.3,100.24,100.27,5500.0,78.4341,78.4341,78.3872,78.4106,5500.0
2014-12-30 12:40:00,100.27,100.27,100.23,100.24,3000.0,78.4106,78.4106,78.3793,78.3872,3000.0
2014-12-30 12:45:00,100.23,100.27,100.22,100.25,6400.0,78.3793,78.4106,78.3715,78.395,6400.0
2014-12-30 12:50:00,100.26,100.28,100.22,100.26,6300.0,78.4028,78.4184,78.3715,78.4028,6300.0
2014-12-30 12:55:00,100.26,100.28,100.25,100.28,9300.0,78.4028,78.4184,78.395,78.4184,9300.0
2014-12-30 13:00:00,100.27,100.27,100.19,100.19,12300.0,78.4106,78.4106,78.3481,78.3481,12300.0
2014-12-30 13:05:00,100.17,100.2,100.12,100.2,4100.0,78.3324,78.3559,78.2933,78.3559,4100.0
2014-12-30 13:10:00,100.2,100.24,100.17,100.19,5700.0,78.3559,78.3872,78.3324,78.3481,5700.0
2014-12-30 13:15:00,100.19,100.22,100.16,100.16,7500.0,78.3481,78.3715,78.3246,78.3246,7500.0
2014-12-30 13:20:00,100.16,100.17,100.13,100.16,10200.0,78.3246,78.3324,78.3011,78.3246,10200.0
2014-12-30 13:25:00,100.15,100.18,100.09,100.17,10100.0,78.3168,78.3402,78.2699,78.3324,10100.0
2014-12-30 13:30:00,100.17,100.21,100.17,100.21,8100.0,78.3324,78.3637,78.3324,78.3637,8100.0
2014-12-30 13:35:00,100.21,100.24,100.18,100.21,13100.0,78.3637,78.3872,78.3402,78.3637,13100.0
2014-12-30 13:40:00,100.2,100.21,100.09,100.12,14700.0,78.3559,78.3637,78.2699,78.2933,14700.0
2014-12-30 13:45:00,100.12,100.23,100.1,100.23,14200.0,78.2933,78.3793,78.2777,78.3793,14200.0
2014-12-30 13:50:00,100.22,100.25,100.22,100.22,15800.0,78.3715,78.395,78.3715,78.3715,15800.0
2014-12-30 13:55:00,100.22,100.24,100.21,100.22,7200.0,78.3715,78.3872,78.3637,78.3715,7200.0
2014-12-30 14:00:00,100.2,100.2,100.14,100.17,8500.0,78.3559,78.3559,78.309,78.3324,8500.0
2014-12-30 14:05:00,100.17,100.18,100.15,100.18,12500.0,78.3324,78.3402,78.3168,78.3402,12500.0
2014-12-30 14:10:00,100.18,100.26,100.18,100.25,13800.0,78.3402,78.4028,78.3402,78.395,13800.0
2014-12-30 14:15:00,100.25,100.26,100.2,100.26,6800.0,78.395,78.4028,78.3559,78.4028,6800.0
2014-12-30 14:20:00,100.26,100.3,100.25,100.29,11800.0,78.4028,78.4341,78.395,78.4263,11800.0
2014-12-30 14:25:00,100.28,100.29,100.23,100.27,10100.0,78.4184,78.4263,78.3793,78.4106,10100.0
2014-12-30 14:30:00,100.27,100.3,100.27,100.28,7800.0,78.4106,78.4341,78.4106,78.4184,7800.0
2014-12-30 14:35:00,100.28,100.42,100.27,100.42,14700.0,78.4184,78.5279,78.4106,78.5279,14700.0
2014-12-30 14:40:00,100.42,100.44,100.37,100.37,17600.0,78.5279,78.5436,78.4888,78.4888,17600.0
2014-12-30 14:45:00,100.38,100.5,100.38,100.45,18400.0,78.4966,78.5905,78.4966,78.5514,18400.0
2014-12-30 14:50:00,100.46,100.47,100.42,100.42,7700.0,78.5592,78.567,78.5279,78.5279,7700.0
2014-12-30 14:55:00,100.43,100.44,100.35,100.42,14800.0,78.5357,78.5436,78.4732,78.5279,14800.0
2014-12-30 15:00:00,100.42,100.42,100.31,100.33,10600.0,78.5279,78.5279,78.4419,78.4575,10600.0
2014-12-30 15:05:00,100.33,100.44,100.33,100.39,17400.0,78.4575,78.5436,78.4575,78.5045,17400.0
2014-12-30 15:10:00,100.39,100.47,100.37,100.47,23600.0,78.5045,78.567,78.4888,78.567,23600.0
2014-12-30 15:15:00,100.47,100.48,100.37,100.41,39300.0,78.567,78.5748,78.4888,78.5201,39300.0
2014-12-30 15:20:00,100.42,100.47,100.41,100.47,24600.0,78.5279,78.567,78.5201,78.567,24600.0
2014-12-30 15:25:00,100.46,100.53,100.45,100.53,28400.0,78.5592,78.6139,78.5514,78.6139,28400.0
2014-12-30 15:30:00,100.53,100.56,100.46,100.49,34100.0,78.6139,78.6374,78.5592,78.5827,34100.0
2014-12-30 15:35:00,100.49,100.58,100.47,100.55,50800.0,78.5827,78.653,78.567,78.6296,50800.0
2014-12-30 15:40:00,100.54,100.55,100.47,100.49,69300.0,78.6218,78.6296,78.567,78.5827,69300.0
2014-12-30 15:45:00,100.48,100.49,100.32,100.32,27800.0,78.5748,78.5827,78.4497,78.4497,27800.0
2014-12-30 15:50:00,100.33,100.33,100.22,100.28,27500.0,78.4575,78.4575,78.3715,78.4184,27500.0
2014-12-30 15:55:00,100.28,100.46,100.23,100.35,84900.0,78.4184,78.5592,78.3793,78.4732,84900.0
2014-12-31 09:30:00,100.56,101.0,100.56,100.56,14400.0,78.6374,78.9815,78.6374,78.6374,14400.0
2014-12-31 09:35:00,100.57,100.92,100.57,100.65,6000.0,78.6452,78.9189,78.6452,78.7078,6000.0
2014-12-31 09:40:00,100.7,100.91,100.7,100.77,6000.0,78.7469,78.9111,78.7469,78.8016,6000.0
2014-12-31 09:45:00,100.88,100.88,100.66,100.66,4300.0,78.8876,78.8876,78.7156,78.7156,4300.0
2014-12-31 09:50:00,100.66,100.76,100.6,100.76,9800.0,78.7156,78.7938,78.6687,78.7938,9800.0
2014-12-31 09:55:00,100.74,100.77,100.62,100.62,16800.0,78.7782,78.8016,78.6843,78.6843,16800.0
2014-12-31 10:00:00,100.59,100.68,100.42,100.55,23800.0,78.6609,78.7312,78.5279,78.6296,23800.0
2014-12-31 10:05:00,100.51,100.56,100.42,100.56,7500.0,78.5983,78.6374,78.5279,78.6374,7500.0
2014-12-31 10:10:00,100.51,100.57,100.45,100.49,10100.0,78.5983,78.6452,78.5514,78.5827,10100.0
2014-12-31 10:15:00,100.5,100.51,100.42,100.42,3800.0,78.5905,78.5983,78.5279,78.5279,3800.0
2014-12-31 10:20:00,100.41,100.48,100.41,100.45,3100.0,78.5201,78.5748,78.5201,78.5514,3100.0
2014-12-31 10:25:00,100.45,100.45,100.32,100.36,8900.0,78.5514,78.5514,78.4497,78.481,8900.0
2014-12-31 10:30:00,100.37,100.41,100.36,100.38,5000.0,78.4888,78.5201,78.481,78.4966,5000.0
2014-12-31 10:35:00,100.38,100.51,100.38,100.49,22700.0,78.4966,78.5983,78.4966,78.5827,22700.0
2014-12-31 10:40:00,100.5,100.57,100.5,100.56,7400.0,78.5905,78.6452,78.5905,78.6374,7400.0
2014-12-31 10:45:00,100.55,100.57,100.51,100.54,16600.0,78.6296,78.6452,78.5983,78.6218,16600.0
2014-12-31 10:50:00,100.55,100.58,100.51,100.54,7900.0,78.6296,78.653,78.5983,78.6218,7900.0
2014-12-31 10:55:00,100.51,100.51,100.48,100.49,4600.0,78.5983,78.5983,78.5748,78.5827,4600.0
2014-12-31 11:00:00,100.52,100.52,100.49,100.5,2200.0,78.6061,78.6061,78.5827,78.5905,2200.0
2014-12-31 11:05:00,100.5,100.51,100.39,100.4,4200.0,78.5905,78.5983,78.5045,78.5123,4200.0
2014-12-31 11:10:00,100.4,100.41,100.38,100.4,10100.0,78.5123,78.5201,78.4966,78.5123,10100.0
2014-12-31 11:15:00,100.41,100.44,100.39,100.4,7600.0,78.5201,78.5436,78.5045,78.5123,7600.0
2014-12-31 11:20:00,100.4,100.42,100.38,100.38,7200.0,78.5123,78.5279,78.4966,78.4966,7200.0
2014-12-31 11:25:00,100.37,100.37,100.29,100.32,3900.0,78.4888,78.4888,78.4263,78.4497,3900.0
2014-12-31 11:30:00,100.32,100.35,100.3,100.34,5100.0,78.4497,78.4732,78.4341,78.4654,5100.0
2014-12-31 11:35:00,100.34,100.39,100.3,100.39,3600.0,78.4654,78.5045,78.4341,78.5045,3600.0
2014-12-31 11:40:00,100.39,100.42,100.37,100.41,4800.0,78.5045,78.5279,78.4888,78.5201,4800.0
2014-12-31 11:45:00,100.41,100.46,100.41,100.44,7100.0,78.5201,78.5592,78.5201,78.5436,7100.0
2014-12-31 11:50:00,100.44,100.44,100.38,100.38,4200.0,78.5436,78.5436,78.4966,78.4966,4200.0
2014-12-31 11:55:00,100.37,100.37,100.3,100.33,3100.0,78.4888,78.4888,78.4341,78.4575,3100.0
2014-12-31 12:00:00,100.33,100.38,100.28,100.3,10400.0,78.4575,78.4966,78.4184,78.4341,10400.0
2014-12-31 12:05:00,100.3,100.36,100.29,100.35,5200.0,78.4341,78.481,78.4263,78.4732,5200.0
2014-12-31 12:10:00,100.34,100.36,100.3,100.35,3700.0,78.4654,78.481,78.4341,78.4732,3700.0
2014-12-31 12:15:00,100.35,100.38,100.34,100.36,3800.0,78.4732,78.4966,78.4654,78.481,3800.0
2014-12-31 12:20:00,100.36,100.37,100.27,100.29,9900.0,78.481,78.4888,78.4106,78.4263,9900.0
2014-12-31 12:25:00,100.3,100.3,100.18,100.26,9800.0,78.4341,78.4341,78.3402,78.4028,9800.0
2014-12-31 12:30:00,100.26,100.31,100.19,100.19,10800.0,78.4028,78.4419,78.3481,78.3481,10800.0
2014-12-31 12:35:00,100.2,100.2,100.14,100.14,2600.0,78.3559,78.3559,78.309,78.309,2600.0
2014-12-31 12:40:00,100.13,100.22,100.13,100.2,2400.0,78.3011,78.3715,78.3011,78.3559,2400.0
2014-12-31 12:45:00,100.22,100.23,100.16,100.18,2500.0,78.3715,78.3793,78.3246,78.3402,2500.0
2014-12-31 12:50:00,100.16,100.16,100.08,100.1,3500.0,78.3246,78.3246,78.262,78.2777,3500.0
2014-12-31 12:55:00,100.12,100.14,100.08,100.08,2200.0,78.2933,78.309,78.262,78.262,2200.0
2014-12-31 13:00:00,100.11,100.13,100.01,100.13,12100.0,78.2855,78.3011,78.2073,78.3011,12100.0
2014-12-31 13:05:00,100.11,100.15,100.04,100.05,6900.0,78.2855,78.3168,78.2308,78.2386,6900.0
2014-12-31 13:10:00,100.04,100.09,99.95,99.95,16500.0,78.2308,78.2699,78.1604,78.1604,16500.0
2014-12-31 13:15:00,99.95,99.99,99.92,99.94,5300.0,78.1604,78.1917,78.1369,78.1526,5300.0
2014-12-31 13:20:00,99.96,99.96,99.91,99.91,16400.0,78.1682,78.1682,78.1291,78.1291,16400.0
2014-12-31 13:25:00,99.9,99.9,99.82,99.86,4800.0,78.1213,78.1213,78.0587,78.09,4800.0
2014-12-31 13:30:00,99.88,99.88,99.81,99.85,3200.0,78.1056,78.1056,78.0509,78.0822,3200.0
2014-12-31 13:35:00,99.85,99.85,99.8,99.8,6200.0,78.0822,78.0822,78.0431,78.0431,6200.0
2014-12-31 13:40:00,99.83,99.95,99.83,99.95,13800.0,78.0665,78.1604,78.0665,78.1604,13800.0
2014-12-31 13:45:00,99.95,100.0,99.94,99.99,7600.0,78.1604,78.1995,78.1526,78.1917,7600.0
2014-12-31 13:50:00,99.99,100.0,99.82,99.82,18300.0,78.1917,78.1995,78.0587,78.0587,18300.0
2014-12-31 13:55:00,99.82,99.82,99.7,99.74,5300.0,78.0587,78.0587,77.9649,77.9962,5300.0
2014-12-31 14:00:00,99.8,99.84,99.72,99.83,4800.0,78.0431,78.0744,77.9805,78.0665,4800.0
2014-12-31 14:05:00,99.83,99.85,99.74,99.74,3800.0,78.0665,78.0822,77.9962,77.9962,3800.0
2014-12-31 14:10:00,99.74,99.79,99.73,99.76,3200.0,77.9962,78.0353,77.9883,78.0118,3200.0
2014-12-31 14:15:00,99.77,99.77,99.61,99.63,10300.0,78.0196,78.0196,77.8945,77.9101,10300.0
2014-12-31 14:20:00,99.61,99.63,99.53,99.58,10900.0,77.8945,77.9101,77.8319,77.871,10900.0
2014-12-31 14:25:00,99.57,99.58,99.47,99.48,8900.0,77.8632,77.871,77.785,77.7928,8900.0
2014-12-31 14:30:00,99.49,99.56,99.47,99.52,9700.0,77.8007,77.8554,77.785,77.8241,9700.0
2014-12-31 14:35:00,99.53,99.56,99.42,99.43,9800.0,77.8319,77.8554,77.7459,77.7537,9800.0
2014-12-31 14:40:00,99.43,99.45,99.32,99.36,13700.0,77.7537,77.7694,77.6677,77.699,13700.0
2014-12-31 14:45:00,99.37,99.37,99.3,99.32,9300.0,77.7068,77.7068,77.6521,77.6677,9300.0
2014-12-31 14:50:00,99.31,99.48,99.31,99.46,11800.0,77.6599,77.7928,77.6599,77.7772,11800.0
2014-12-31 14:55:00,99.46,99.49,99.39,99.4,11700.0,77.7772,77.8007,77.7225,77.7303,11700.0
2014-12-31 15:00:00,99.38,99.39,99.27,99.35,15000.0,77.7146,77.7225,77.6286,77.6912,15000.0
2014-12-31 15:05:00,99.35,99.42,99.35,99.42,13200.0,77.6912,77.7459,77.6912,77.7459,13200.0
2014-12-31 15:10:00,99.4,99.44,99.35,99.42,16800.0,77.7303,77.7616,77.6912,77.7459,16800.0
2014-12-31 15:15:00,99.42,99.53,99.42,99.52,13700.0,77.7459,77.8319,77.7459,77.8241,13700.0
2014-12-31 15:20:00,99.51,99.57,99.47,99.56,12100.0,77.8163,77.8632,77.785,77.8554,12100.0
2014-12-31 15:25:00,99.57,99.57,99.44,99.45,13600.0,77.8632,77.8632,77.7616,77.7694,13600.0
2014-12-31 15:30:00,99.45,99.5,99.3,99.34,22300.0,77.7694,77.8085,77.6521,77.6834,22300.0
2014-12-31 15:35:00,99.34,99.38,99.23,99.23,19900.0,77.6834,77.7146,77.5973,77.5973,19900.0
2014-12-31 15:40:00,99.23,99.24,98.97,99.07,56100.0,77.5973,77.6052,77.394,77.4722,56100.0
2014-12-31 15:45:00,99.06,99.06,98.79,98.81,61700.0,77.4644,77.4644,77.2533,77.2689,61700.0
2014-12-31 15:50:00,98.81,98.91,98.75,98.89,66700.0,77.2689,77.3471,77.222,77.3315,66700.0
2014-12-31 15:55:00,98.89,99.04,98.77,98.87,123000.0,77.3315,77.4488,77.2376,77.3158,123000.0
2015-01-02 09:30:00,99.16,99.54,99.15,99.54,23500.0,77.5426,77.8398,77.5348,77.8398,23500.0
2015-01-02 09:35:00,99.64,99.64,99.17,99.23,5500.0,77.918,77.918,77.5504,77.5973,5500.0
2015-01-02 09:40:00,99.19,99.48,99.19,99.28,12200.0,77.5661,77.7928,77.5661,77.6364,12200.0
2015-01-02 09:45:00,99.3,99.39,99.18,99.39,8900.0,77.6521,77.7225,77.5582,77.7225,8900.0
2015-01-02 09:50:00,99.41,99.48,99.41,99.48,5300.0,77.7381,77.7928,77.7381,77.7928,5300.0
2015-01-02 09:55:00,99.5,99.59,99.5,99.52,5300.0,77.8085,77.8789,77.8085,77.8241,5300.0
2015-01-02 10:00:00,99.5,99.72,99.41,99.67,11100.0,77.8085,77.9805,77.7381,77.9414,11100.0
2015-01-02 10:05:00,99.71,99.71,99.49,99.53,21800.0,77.9727,77.9727,77.8007,77.8319,21800.0
2015-01-02 10:10:00,99.57,99.91,99.57,99.85,13400.0,77.8632,78.1291,77.8632,78.0822,13400.0
2015-01-02 10:15:00,99.89,99.89,99.63,99.7,9900.0,78.1135,78.1135,77.9101,77.9649,9900.0
2015-01-02 10:20:00,99.69,99.85,99.69,99.76,6900.0,77.9571,78.0822,77.9571,78.0118,6900.0
2015-01-02 10:25:00,99.74,99.84,99.74,99.83,7200.0,77.9962,78.0744,77.9962,78.0665,7200.0
2015-01-02 10:30:00,99.82,99.87,99.55,99.56,16200.0,78.0587,78.0978,77.8476,77.8554,16200.0
2015-01-02 10:35:00,99.52,99.69,99.44,99.51,15400.0,77.8241,77.9571,77.7616,77.8163,15400.0
2015-01-02 10:40:00,99.48,99.5,99.22,99.28,22400.0,77.7928,77.8085,77.5895,77.6364,22400.0
2015-01-02 10:45:00,99.29,99.39,99.25,99.3,7800.0,77.6443,77.7225,77.613,77.6521,7800.0
2015-01-02 10:50:00,99.33,99.49,99.19,99.48,10400.0,77.6755,77.8007,77.5661,77.7928,10400.0
2015-01-02 10:55:00,99.48,99.56,99.45,99.55,9100.0,77.7928,77.8554,77.7694,77.8476,9100.0
2015-01-02 11:00:00,99.55,99.55,99.32,99.43,16200.0,77.8476,77.8476,77.6677,77.7537,16200.0
2015-01-02 11:05:00,99.42,99.51,99.42,99.51,6100.0,77.7459,77.8163,77.7459,77.8163,6100.0
2015-01-02 11:10:00,99.51,99.56,99.35,99.56,20600.0,77.8163,77.8554,77.6912,77.8554,20600.0
2015-01-02 11:15:00,99.57,99.63,99.5,99.59,13200.0,77.8632,77.9101,77.8085,77.8789,13200.0
2015-01-02 11:20:00,99.59,99.65,99.53,99.62,12900.0,77.8789,77.9258,77.8319,77.9023,12900.0
2015-01-02 11:25:00,99.61,99.69,99.56,99.58,9700.0,77.8945,77.9571,77.8554,77.871,9700.0
2015-01-02 11:30:00,99.6,99.65,99.58,99.63,12000.0,77.8867,77.9258,77.871,77.9101,12000.0
2015-01-02 11:35:00,99.63,99.63,99.56,99.57,15900.0,77.9101,77.9101,77.8554,77.8632,15900.0
2015-01-02 11:40:00,99.57,99.69,99.55,99.58,9500.0,77.8632,77.9571,77.8476,77.871,9500.0
2015-01-02 11:45:00,99.58,99.63,99.57,99.6,13200.0,77.871,77.9101,77.8632,77.8867,13200.0
2015-01-02 11:50:00,99.6,99.61,99.46,99.52,5400.0,77.8867,77.8945,77.7772,77.8241,5400.0
2015-01-02 11:55:00,99.56,99.56,99.44,99.45,7400.0,77.8554,77.8554,77.7616,77.7694,7400.0
2015-01-02 12:00:00,99.45,99.51,99.39,99.47,22600.0,77.7694,77.8163,77.7225,77.785,22600.0
2015-01-02 12:05:00,99.47,99.49,99.37,99.47,8700.0,77.785,77.8007,77.7068,77.785,8700.0
2015-01-02 12:10:00,99.45,99.48,99.35,99.36,14500.0,77.7694,77.7928,77.6912,77.699,14500.0
2015-01-02 12:15:00,99.36,99.37,99.22,99.31,8500.0,77.699,77.7068,77.5895,77.6599,8500.0
2015-01-02 12:20:00,99.31,99.32,99.27,99.3,4900.0,77.6599,77.6677,77.6286,77.6521,4900.0
2015-01-02 12:25:00,99.3,99.35,99.27,99.35,12500.0,77.6521,77.6912,77.6286,77.6912,12500.0
2015-01-02 12:30:00,99.35,99.49,99.31,99.45,7400.0,77.6912,77.8007,77.6599,77.7694,7400.0
2015-01-02 12:35:00,99.48,99.5,99.43,99.5,8200.0,77.7928,77.8085,77.7537,77.8085,8200.0
2015-01-02 12:40:00,99.48,99.49,99.39,99.39,3400.0,77.7928,77.8007,77.7225,77.7225,3400.0
2015-01-02 12:45:00,99.38,99.4,99.24,99.24,11400.0,77.7146,77.7303,77.6052,77.6052,11400.0
2015-01-02 12:50:00,99.23,99.29,99.18,99.25,29200.0,77.5973,77.6443,77.5582,77.613,29200.0
2015-01-02 12:55:00,99.26,99.3,99.14,99.17,14100.0,77.6208,77.6521,77.527,77.5504,14100.0
2015-01-02 13:00:00,99.17,99.28,99.15,99.27,8900.0,77.5504,77.6364,77.5348,77.6286,8900.0
2015-01-02 13:05:00,99.28,99.32,99.21,99.22,11600.0,77.6364,77.6677,77.5817,77.5895,11600.0
2015-01-02 13:10:00,99.24,99.24,99.17,99.2,4500.0,77.6052,77.6052,77.5504,77.5739,4500.0
2015-01-02 13:15:00,99.2,99.25,99.17,99.18,18000.0,77.5739,77.613,77.5504,77.5582,18000.0
2015-01-02 13:20:00,99.16,99.2,99.16,99.18,6700.0,77.5426,77.5739,77.5426,77.5582,6700.0
2015-01-02 13:25:00,99.17,99.17,99.03,99.05,5100.0,77.5504,77.5504,77.4409,77.4566,5100.0
2015-01-02 13:30:00,99.03,99.04,98.9,99.01,10400.0,77.4409,77.4488,77.3393,77.4253,10400.0
2015-01-02 13:35:00,99.02,99.06,99.01,99.02,5500.0,77.4331,77.4644,77.4253,77.4331,5500.0
2015-01-02 13:40:00,99.02,99.12,98.99,99.12,16700.0,77.4331,77.5113,77.4097,77.5113,16700.0
2015-01-02 13:45:00,99.12,99.17,99.1,99.14,6500.0,77.5113,77.5504,77.4957,77.527,6500.0
2015-01-02 13:50:00,99.15,99.26,99.1,99.25,11600.0,77.5348,77.6208,77.4957,77.613,11600.0
2015-01-02 13:55:00,99.25,99.34,99.24,99.28,17500.0,77.613,77.6834,77.6052,77.6364,17500.0
2015-01-02 14:00:00,99.26,99.34,99.26,99.32,5300.0,77.6208,77.6834,77.6208,77.6677,5300.0
2015-01-02 14:05:00,99.31,99.43,99.3,99.43,7200.0,77.6599,77.7537,77.6521,77.7537,7200.0
2015-01-02 14:10:00,99.46,99.47,99.44,99.46,3500.0,77.7772,77.785,77.7616,77.7772,3500.0
2015-01-02 14:15:00,99.46,99.46,99.36,99.36,4800.0,77.7772,77.7772,77.699,77.699,4800.0
2015-01-02 14:20:00,99.37,99.37,99.3,99.3,9500.0,77.7068,77.7068,77.6521,77.6521,9500.0
2015-01-02 14:25:00,99.31,99.42,99.29,99.42,21900.0,77.6599,77.7459,77.6443,77.7459,21900.0
2015-01-02 14:30:00,99.41,99.52,99.4,99.51,19800.0,77.7381,77.8241,77.7303,77.8163,19800.0
2015-01-02 14:35:00,99.51,99.53,99.48,99.48,6700.0,77.8163,77.8319,77.7928,77.7928,6700.0
2015-01-02 14:40:00,99.48,99.51,99.44,99.44,15900.0,77.7928,77.8163,77.7616,77.7616,15900.0
2015-01-02 14:45:00,99.44,99.46,99.38,99.46,11900.0,77.7616,77.7772,77.7146,77.7772,11900.0
2015-01-02 14:50:00,99.47,99.52,99.47,99.5,15100.0,77.785,77.8241,77.785,77.8085,15100.0
2015-01-02 14:55:00,99.48,99.52,99.44,99.44,11800.0,77.7928,77.8241,77.7616,77.7616,11800.0
2015-01-02 15:00:00,99.44,99.53,99.4,99.48,14000.0,77.7616,77.8319,77.7303,77.7928,14000.0
2015-01-02 15:05:00,99.49,99.53,99.43,99.48,10000.0,77.8007,77.8319,77.7537,77.7928,10000.0
2015-01-02 15:10:00,99.48,99.48,99.33,99.44,26600.0,77.7928,77.7928,77.6755,77.7616,26600.0
2015-01-02 15:15:00,99.45,99.52,99.42,99.46,19000.0,77.7694,77.8241,77.7459,77.7772,19000.0
2015-01-02 15:20:00,99.47,99.57,99.47,99.54,14400.0,77.785,77.8632,77.785,77.8398,14400.0
2015-01-02 15:25:00,99.56,99.57,99.48,99.5,29000.0,77.8554,77.8632,77.7928,77.8085,29000.0
2015-01-02 15:30:00,99.5,99.53,99.47,99.49,24900.0,77.8085,77.8319,77.785,77.8007,24900.0
2015-01-02 15:35:00,99.49,99.59,99.47,99.59,48600.0,77.8007,77.8789,77.785,77.8789,48600.0
2015-01-02 15:40:00,99.59,99.78,99.58,99.71,44300.0,77.8789,78.0274,77.871,77.9727,44300.0
2015-01-02 15:45:00,99.72,99.85,99.72,99.85,38500.0,77.9805,78.0822,77.9805,78.0822,38500.0
2015-01-02 15:50:00,99.84,99.89,99.72,99.73,42800.0,78.0744,78.1135,77.9805,77.9883,42800.0
2015-01-02 15:55:00,99.73,99.78,99.65,99.65,77500.0,77.9883,78.0274,77.9258,77.9258,77500.0
2015-01-05 09:30:00,99.68,99.68,98.73,98.74,47800.0,77.9492,77.9492,77.2063,77.2142,47800.0
2015-01-05 09:35:00,98.78,99.03,98.78,98.97,23300.0,77.2454,77.4409,77.2454,77.394,23300.0
2015-01-05 09:40:00,98.97,99.15,98.97,99.15,19500.0,77.394,77.5348,77.394,77.5348,19500.0
2015-01-05 09:45:00,99.14,99.15,98.94,98.97,19100.0,77.527,77.5348,77.3706,77.394,19100.0
2015-01-05 09:50:00,98.95,98.97,98.84,98.88,28500.0,77.3784,77.394,77.2924,77.3236,28500.0
2015-01-05 09:55:00,98.84,98.86,98.5,98.54,46500.0,77.2924,77.308,77.0265,77.0578,46500.0
2015-01-05 10:00:00,98.52,98.67,98.44,98.64,25400.0,77.0421,77.1594,76.9796,77.136,25400.0
2015-01-05 10:05:00,98.62,98.67,98.51,98.52,23200.0,77.1203,77.1594,77.0343,77.0421,23200.0
2015-01-05 10:10:00,98.52,98.7,98.48,98.63,70400.0,77.0421,77.1829,77.0108,77.1281,70400.0
2015-01-05 10:15:00,98.67,98.75,98.59,98.75,17700.0,77.1594,77.222,77.0969,77.222,17700.0
2015-01-05 10:20:00,98.71,98.87,98.71,98.81,7200.0,77.1907,77.3158,77.1907,77.2689,7200.0
2015-01-05 10:25:00,98.79,98.95,98.79,98.83,8100.0,77.2533,77.3784,77.2533,77.2845,8100.0
2015-01-05 10:30:00,98.78,98.79,98.65,98.69,9100.0,77.2454,77.2533,77.1438,77.1751,9100.0
2015-01-05 10:35:00,98.66,98.71,98.53,98.67,35900.0,77.1516,77.1907,77.0499,77.1594,35900.0
2015-01-05 10:40:00,98.65,98.68,98.54,98.63,12200.0,77.1438,77.1672,77.0578,77.1281,12200.0
2015-01-05 10:45:00,98.61,98.88,98.58,98.88,11200.0,77.1125,77.3236,77.089,77.3236,11200.0
2015-01-05 10:50:00,98.89,98.97,98.84,98.9,12600.0,77.3315,77.394,77.2924,77.3393,12600.0
2015-01-05 10:55:00,98.92,98.99,98.9,98.9,9700.0,77.3549,77.4097,77.3393,77.3393,9700.0
2015-01-05 11:00:00,98.89,98.95,98.69,98.72,56400.0,77.3315,77.3784,77.1751,77.1985,56400.0
2015-01-05 11:05:00,98.73,98.81,98.69,98.77,36300.0,77.2063,77.2689,77.1751,77.2376,36300.0
2015-01-05 11:10:00,98.74,98.81,98.69,98.7,10600.0,77.2142,77.2689,77.1751,77.1829,10600.0
2015-01-05 11:15:00,98.69,98.71,98.49,98.49,11700.0,77.1751,77.1907,77.0187,77.0187,11700.0
2015-01-05 11:20:00,98.51,98.62,98.43,98.44,16800.0,77.0343,77.1203,76.9717,76.9796,16800.0
2015-01-05 11:25:00,98.49,98.51,98.35,98.35,16000.0,77.0187,77.0343,76.9092,76.9092,16000.0
2015-01-05 11:30:00,98.35,98.48,98.35,98.41,13900.0,76.9092,77.0108,76.9092,76.9561,13900.0
2015-01-05 11:35:00,98.41,98.46,98.34,98.39,16100.0,76.9561,76.9952,76.9014,76.9405,16100.0
2015-01-05 11:40:00,98.4,98.57,98.4,98.45,24400.0,76.9483,77.0812,76.9483,76.9874,24400.0
2015-01-05 11:45:00,98.43,98.47,98.39,98.42,20800.0,76.9717,77.003,76.9405,76.9639,20800.0
2015-01-05 11:50:00,98.44,98.51,98.42,98.44,9600.0,76.9796,77.0343,76.9639,76.9796,9600.0
2015-01-05 11:55:00,98.47,98.54,98.41,98.5,9300.0,77.003,77.0578,76.9561,77.0265,9300.0
2015-01-05 12:00:00,98.5,98.5,98.35,98.37,17300.0,77.0265,77.0265,76.9092,76.9248,17300.0
2015-01-05 12:05:00,98.39,98.46,98.3,98.38,15000.0,76.9405,76.9952,76.8701,76.9327,15000.0
2015-01-05 12:10:00,98.39,98.4,98.32,98.37,7600.0,76.9405,76.9483,76.8857,76.9248,7600.0
2015-01-05 12:15:00,98.37,98.43,98.32,98.4,7000.0,76.9248,76.9717,76.8857,76.9483,7000.0
2015-01-05 12:20:00,98.42,98.55,98.39,98.48,10900.0,76.9639,77.0656,76.9405,77.0108,10900.0
2015-01-05 12:25:00,98.49,98.52,98.42,98.43,10400.0,77.0187,77.0421,76.9639,76.9717,10400.0
2015-01-05 12:30:00,98.44,98.46,98.38,98.41,13300.0,76.9796,76.9952,76.9327,76.9561,13300.0
2015-01-05 12:35:00,98.43,98.58,98.39,98.58,14100.0,76.9717,77.089,76.9405,77.089,14100.0
2015-01-05 12:40:00,98.57,98.58,98.54,98.57,10600.0,77.0812,77.089,77.0578,77.0812,10600.0
2015-01-05 12:45:00,98.55,98.55,98.34,98.35,9200.0,77.0656,77.0656,76.9014,76.9092,9200.0
2015-01-05 12:50:00,98.34,98.39,98.26,98.35,20900.0,76.9014,76.9405,76.8388,76.9092,20900.0
2015-01-05 12:55:00,98.36,98.36,98.21,98.3,14800.0,76.917,76.917,76.7997,76.8701,14800.0
2015-01-05 13:00:00,98.3,98.34,98.28,98.28,8700.0,76.8701,76.9014,76.8545,76.8545,8700.0
2015-01-05 13:05:00,98.26,98.45,98.25,98.41,11600.0,76.8388,76.9874,76.831,76.9561,11600.0
2015-01-05 13:10:00,98.4,98.42,98.27,98.3,29200.0,76.9483,76.9639,76.8466,76.8701,29200.0
2015-01-05 13:15:00,98.31,98.38,98.23,98.3,5400.0,76.8779,76.9327,76.8154,76.8701,5400.0
2015-01-05 13:20:00,98.3,98.38,98.3,98.32,8200.0,76.8701,76.9327,76.8701,76.8857,8200.0
2015-01-05 13:25:00,98.35,98.36,98.27,98.33,9700.0,76.9092,76.917,76.8466,76.8936,9700.0
2015-01-05 13:30:00,98.32,98.38,98.3,98.33,10000.0,76.8857,76.9327,76.8701,76.8936,10000.0
2015-01-05 13:35:00,98.34,98.38,98.23,98.27,11100.0,76.9014,76.9327,76.8154,76.8466,11100.0
2015-01-05 13:40:00,98.27,98.36,98.25,98.26,7800.0,76.8466,76.917,76.831,76.8388,7800.0
2015-01-05 13:45:00,98.26,98.3,98.23,98.3,5200.0,76.8388,76.8701,76.8154,76.8701,5200.0
2015-01-05 13:50:00,98.3,98.37,98.3,98.33,12200.0,76.8701,76.9248,76.8701,76.8936,12200.0
2015-01-05 13:55:00,98.32,98.35,98.26,98.34,20700.0,76.8857,76.9092,76.8388,76.9014,20700.0
2015-01-05 14:00:00,98.34,98.34,98.01,98.02,24500.0,76.9014,76.9014,76.6433,76.6511,24500.0
2015-01-05 14:05:00,98.02,98.25,98.01,98.21,10600.0,76.6511,76.831,76.6433,76.7997,10600.0
2015-01-05 14:10:00,98.21,98.34,98.21,98.25,11400.0,76.7997,76.9014,76.7997,76.831,11400.0
2015-01-05 14:15:00,98.24,98.42,98.24,98.27,18600.0,76.8232,76.9639,76.8232,76.8466,18600.0
2015-01-05 14:20:00,98.29,98.4,98.29,98.39,9200.0,76.8623,76.9483,76.8623,76.9405,9200.0
2015-01-05 14:25:00,98.38,98.38,98.27,98.31,11800.0,76.9327,76.9327,76.8466,76.8779,11800.0
2015-01-05 14:30:00,98.29,98.37,98.23,98.37,11200.0,76.8623,76.9248,76.8154,76.9248,11200.0
2015-01-05 14:35:00,98.39,98.42,98.24,98.27,15700.0,76.9405,76.9639,76.8232,76.8466,15700.0
2015-01-05 14:40:00,98.28,98.37,98.19,98.19,11900.0,76.8545,76.9248,76.7841,76.7841,11900.0
2015-01-05 14:45:00,98.18,98.29,98.18,98.21,12100.0,76.7763,76.8623,76.7763,76.7997,12100.0
2015-01-05 14:50:00,98.21,98.29,98.19,98.29,13400.0,76.7997,76.8623,76.7841,76.8623,13400.0
2015-01-05 14:55:00,98.3,98.32,98.16,98.16,13700.0,76.8701,76.8857,76.7606,76.7606,13700.0
2015-01-05 15:00:00,98.15,98.16,98.02,98.02,38200.0,76.7528,76.7606,76.6511,76.6511,38200.0
2015-01-05 15:05:00,98.03,98.14,98.02,98.02,28700.0,76.659,76.745,76.6511,76.6511,28700.0
2015-01-05 15:10:00,98.03,98.08,98.0,98.04,47800.0,76.659,76.6981,76.6355,76.6668,47800.0
2015-01-05 15:15:00,98.04,98.07,97.99,98.02,26800.0,76.6668,76.6902,76.6277,76.6511,26800.0
2015-01-05 15:20:00,98.0,98.06,97.95,98.03,33500.0,76.6355,76.6824,76.5964,76.659,33500.0
2015-01-05 15:25:00,98.02,98.05,97.95,98.01,19500.0,76.6511,76.6746,76.5964,76.6433,19500.0
2015-01-05 15:30:00,98.0,98.07,97.97,98.03,33100.0,76.6355,76.6902,76.612,76.659,33100.0
2015-01-05 15:35:00,98.05,98.06,97.99,98.02,41700.0,76.6746,76.6824,76.6277,76.6511,41700.0
2015-01-05 15:40:00,98.02,98.14,98.0,98.13,49600.0,76.6511,76.745,76.6355,76.7372,49600.0
2015-01-05 15:45:00,98.14,98.38,98.14,98.36,76800.0,76.745,76.9327,76.745,76.917,76800.0
2015-01-05 15:50:00,98.36,98.52,98.29,98.46,58900.0,76.917,77.0421,76.8623,76.9952,58900.0
2015-01-05 15:55:00,98.47,98.48,98.18,98.27,118500.0,77.003,77.0108,76.7763,76.8466,118500.0
2015-01-06 09:30:00,98.3,98.63,98.2,98.25,46600.0,76.8701,77.1281,76.7919,76.831,46600.0
2015-01-06 09:35:00,98.28,98.7,98.27,98.5,23900.0,76.8545,77.1829,76.8466,77.0265,23900.0
2015-01-06 09:40:00,98.5,98.76,98.4,98.7,28100.0,77.0265,77.2298,76.9483,77.1829,28100.0
2015-01-06 09:45:00,98.7,98.74,98.53,98.66,32200.0,77.1829,77.2142,77.0499,77.1516,32200.0
2015-01-06 09:50:00,98.64,98.65,98.47,98.63,22400.0,77.136,77.1438,77.003,77.1281,22400.0
2015-01-06 09:55:00,98.64,98.66,98.52,98.57,22900.0,77.136,77.1516,77.0421,77.0812,22900.0
2015-01-06 10:00:00,98.57,98.77,98.42,98.48,21200.0,77.0812,77.2376,76.9639,77.0108,21200.0
2015-01-06 10:05:00,98.51,98.61,98.37,98.59,29100.0,77.0343,77.1125,76.9248,77.0969,29100.0
2015-01-06 10:10:00,98.62,98.92,98.54,98.76,21900.0,77.1203,77.3549,77.0578,77.2298,21900.0
2015-01-06 10:15:00,98.75,98.85,98.71,98.71,9900.0,77.222,77.3002,77.1907,77.1907,9900.0
2015-01-06 10:20:00,98.74,98.87,98.71,98.72,20300.0,77.2142,77.3158,77.1907,77.1985,20300.0
2015-01-06 10:25:00,98.71,98.88,98.69,98.8,8600.0,77.1907,77.3236,77.1751,77.2611,8600.0
2015-01-06 10:30:00,98.78,98.81,98.67,98.75,11800.0,77.2454,77.2689,77.1594,77.222,11800.0
2015-01-06 10:35:00,98.75,98.79,98.5,98.55,37900.0,77.222,77.2533,77.0265,77.0656,37900.0
2015-01-06 10:40:00,98.55,98.66,98.44,98.48,15100.0,77.0656,77.1516,76.9796,77.0108,15100.0
2015-01-06 10:45:00,98.5,98.59,98.42,98.46,9600.0,77.0265,77.0969,76.9639,76.9952,9600.0
2015-01-06 10:50:00,98.49,98.49,98.37,98.37,9800.0,77.0187,77.0187,76.9248,76.9248,9800.0
2015-01-06 10:55:00,98.37,98.42,98.32,98.32,12100.0,76.9248,76.9639,76.8857,76.8857,12100.0
2015-01-06 11:00:00,98.31,98.33,98.2,98.26,17200.0,76.8779,76.8936,76.7919,76.8388,17200.0
2015-01-06 11:05:00,98.24,98.41,98.22,98.4,25600.0,76.8232,76.9561,76.8075,76.9483,25600.0
2015-01-06 11:10:00,98.42,98.42,98.25,98.31,18500.0,76.9639,76.9639,76.831,76.8779,18500.0
2015-01-06 11:15:00,98.33,98.46,98.22,98.27,20700.0,76.8936,76.9952,76.8075,76.8466,20700.0
2015-01-06 11:20:00,98.27,98.38,98.21,98.24,13400.0,76.8466,76.9327,76.7997,76.8232,13400.0
2015-01-06 11:25:00,98.23,98.39,98.22,98.32,11600.0,76.8154,76.9405,76.8075,76.8857,11600.0
2015-01-06 11:30:00,98.32,98.39,98.27,98.32,13500.0,76.8857,76.9405,76.8466,76.8857,13500.0
2015-01-06 11:35:00,98.28,98.34,98.22,98.3,18600.0,76.8545,76.9014,76.8075,76.8701,18600.0
2015-01-06 11:40:00,98.3,98.3,98.16,98.16,21900.0,76.8701,76.8701,76.7606,76.7606,21900.0
2015-01-06 11:45:00,98.15,98.27,98.14,98.15,12800.0,76.7528,76.8466,76.745,76.7528,12800.0
2015-01-06 11:50:00,98.16,98.2,98.07,98.07,9500.0,76.7606,76.7919,76.6902,76.6902,9500.0
2015-01-06 11:55:00,98.1,98.16,98.07,98.09,8900.0,76.7137,76.7606,76.6902,76.7059,8900.0
2015-01-06 12:00:00,98.11,98.17,98.04,98.1,24900.0,76.7215,76.7684,76.6668,76.7137,24900.0
2015-01-06 12:05:00,98.12,98.13,97.93,98.05,12300.0,76.7293,76.7372,76.5808,76.6746,12300.0
2015-01-06 12:10:00,98.06,98.15,97.99,98.15,8700.0,76.6824,76.7528,76.6277,76.7528,8700.0
2015-01-06 12:15:00,98.13,98.15,98.03,98.06,13700.0,76.7372,76.7528,76.659,76.6824,13700.0
2015-01-06 12:20:00,98.05,98.15,97.99,98.03,12700.0,76.6746,76.7528,76.6277,76.659,12700.0
2015-01-06 12:25:00,98.0,98.14,98.0,98.06,7600.0,76.6355,76.745,76.6355,76.6824,7600.0
2015-01-06 12:30:00,98.05,98.1,97.98,98.06,14200.0,76.6746,76.7137,76.6199,76.6824,14200.0
2015-01-06 12:35:00,98.06,98.21,98.01,98.19,6600.0,76.6824,76.7997,76.6433,76.7841,6600.0
2015-01-06 12:40:00,98.21,98.25,98.12,98.12,8600.0,76.7997,76.831,76.7293,76.7293,8600.0
2015-01-06 12:45:00,98.1,98.14,98.02,98.1,11700.0,76.7137,76.745,76.6511,76.7137,11700.0
2015-01-06 12:50:00,98.11,98.19,98.09,98.18,8200.0,76.7215,76.7841,76.7059,76.7763,8200.0
2015-01-06 12:55:00,98.18,98.25,98.17,98.19,14800.0,76.7763,76.831,76.7684,76.7841,14800.0
2015-01-06 13:00:00,98.18,98.2,98.06,98.17,16300.0,76.7763,76.7919,76.6824,76.7684,16300.0
2015-01-06 13:05:00,98.18,98.21,98.07,98.12,9300.0,76.7763,76.7997,76.6902,76.7293,9300.0
2015-01-06 13:10:00,98.13,98.2,98.11,98.19,11500.0,76.7372,76.7919,76.7215,76.7841,11500.0
2015-01-06 13:15:00,98.19,98.24,98.1,98.14,13900.0,76.7841,76.8232,76.7137,76.745,13900.0
2015-01-06 13:20:00,98.15,98.23,98.09,98.12,19200.0,76.7528,76.8154,76.7059,76.7293,19200.0
2015-01-06 13:25:00,98.1,98.26,98.06,98.15,17200.0,76.7137,76.8388,76.6824,76.7528,17200.0
2015-01-06 13:30:00,98.15,98.25,98.08,98.11,26500.0,76.7528,76.831,76.6981,76.7215,26500.0
2015-01-06 13:35:00,98.12,98.29,98.09,98.17,20000.0,76.7293,76.8623,76.7059,76.7684,20000.0
2015-01-06 13:40:00,98.17,98.18,98.07,98.14,14000.0,76.7684,76.7763,76.6902,76.745,14000.0
2015-01-06 13:45:00,98.17,98.25,98.16,98.19,26400.0,76.7684,76.831,76.7606,76.7841,26400.0
2015-01-06 13:50:00,98.2,98.23,98.14,98.16,25500.0,76.7919,76.8154,76.745,76.7606,25500.0
2015-01-06 13:55:00,98.16,98.22,98.07,98.08,53000.0,76.7606,76.8075,76.6902,76.6981,53000.0
2015-01-06 14:00:00,98.08,98.2,98.0,98.15,27500.0,76.6981,76.7919,76.6355,76.7528,27500.0
2015-01-06 14:05:00,98.15,98.17,98.06,98.1,18600.0,76.7528,76.7684,76.6824,76.7137,18600.0
2015-01-06 14:10:00,98.12,98.15,98.0,98.0,56800.0,76.7293,76.7528,76.6355,76.6355,56800.0
2015-01-06 14:15:00,98.0,98.06,98.0,98.0,28800.0,76.6355,76.6824,76.6355,76.6355,28800.0
2015-01-06 14:20:00,98.01,98.09,98.01,98.02,27300.0,76.6433,76.7059,76.6433,76.6511,27300.0
2015-01-06 14:25:00,98.03,98.17,98.01,98.14,26300.0,76.659,76.7684,76.6433,76.745,26300.0
2015-01-06 14:30:00,98.13,98.23,98.02,98.02,21100.0,76.7372,76.8154,76.6511,76.6511,21100.0
2015-01-06 14:35:00,98.04,98.13,98.02,98.03,26700.0,76.6668,76.7372,76.6511,76.659,26700.0
2015-01-06 14:40:00,98.03,98.14,98.0,98.05,38400.0,76.659,76.745,76.6355,76.6746,38400.0
2015-01-06 14:45:00,98.07,98.1,98.0,98.01,40600.0,76.6902,76.7137,76.6355,76.6433,40600.0
2015-01-06 14:50:00,98.01,98.22,98.0,98.2,38900.0,76.6433,76.8075,76.6355,76.7919,38900.0
2015-01-06 14:55:00,98.21,98.3,98.11,98.23,28000.0,76.7997,76.8701,76.7215,76.8154,28000.0
2015-01-06 15:00:00,98.25,98.27,98.11,98.12,31900.0,76.831,76.8466,76.7215,76.7293,31900.0
2015-01-06 15:05:00,98.15,98.23,98.07,98.14,20800.0,76.7528,76.8154,76.6902,76.745,20800.0
2015-01-06 15:10:00,98.13,98.26,98.12,98.18,21200.0,76.7372,76.8388,76.7293,76.7763,21200.0
2015-01-06 15:15:00,98.19,98.28,98.17,98.27,22100.0,76.7841,76.8545,76.7684,76.8466,22100.0
2015-01-06 15:20:00,98.27,98.43,98.21,98.21,34300.0,76.8466,76.9717,76.7997,76.7997,34300.0
2015-01-06 15:25:00,98.22,98.35,98.2,98.33,41900.0,76.8075,76.9092,76.7919,76.8936,41900.0
2015-01-06 15:30:00,98.32,98.32,98.17,98.17,24600.0,76.8857,76.8857,76.7684,76.7684,24600.0
2015-01-06 15:35:00,98.18,98.25,98.07,98.16,30700.0,76.7763,76.831,76.6902,76.7606,30700.0
2015-01-06 15:40:00,98.15,98.24,98.09,98.23,21000.0,76.7528,76.8232,76.7059,76.8154,21000.0
2015-01-06 15:45:00,98.26,98.31,98.23,98.23,70800.0,76.8388,76.8779,76.8154,76.8154,70800.0
2015-01-06 15:50:00,98.23,98.3,98.16,98.19,56000.0,76.8154,76.8701,76.7606,76.7841,56000.0
2015-01-06 15:55:00,98.19,98.19,97.93,97.93,102000.0,76.7841,76.7841,76.5808,76.5808,102000.0
2015-01-07 09:30:00,98.56,98.8,98.21,98.4,93900.0,77.0734,77.2611,76.7997,76.9483,93900.0
2015-01-07 09:35:00,98.46,98.78,98.46,98.76,22200.0,76.9952,77.2454,76.9952,77.2298,22200.0
2015-01-07 09:40:00,98.76,99.05,98.69,98.79,51800.0,77.2298,77.4566,77.1751,77.2533,51800.0
2015-01-07 09:45:00,98.79,98.79,98.48,98.5,52200.0,77.2533,77.2533,77.0108,77.0265,52200.0
2015-01-07 09:50:00,98.52,98.58,98.32,98.32,21900.0,77.0421,77.089,76.8857,76.8857,21900.0
2015-01-07 09:55:00,98.31,98.62,98.29,98.5,15600.0,76.8779,77.1203,76.8623,77.0265,15600.0
2015-01-07 10:00:00,98.5,98.53,98.35,98.35,40700.0,77.0265,77.0499,76.9092,76.9092,40700.0
2015-01-07 10:05:00,98.35,98.47,98.28,98.28,32100.0,76.9092,77.003,76.8545,76.8545,32100.0
2015-01-07 10:10:00,98.32,98.42,98.26,98.36,15300.0,76.8857,76.9639,76.8388,76.917,15300.0
2015-01-07 10:15:00,98.34,98.37,98.23,98.33,23900.0,76.9014,76.9248,76.8154,76.8936,23900.0
2015-01-07 10:20:00,98.34,98.38,98.16,98.16,19500.0,76.9014,76.9327,76.7606,76.7606,19500.0
2015-01-07 10:25:00,98.18,98.19,98.08,98.09,19800.0,76.7763,76.7841,76.6981,76.7059,19800.0
2015-01-07 10:30:00,98.09,98.32,98.06,98.31,16600.0,76.7059,76.8857,76.6824,76.8779,16600.0
2015-01-07 10:35:00,98.32,98.36,98.17,98.18,17600.0,76.8857,76.917,76.7684,76.7763,17600.0
2015-01-07 10:40:00,98.15,98.25,98.05,98.22,13100.0,76.7528,76.831,76.6746,76.8075,13100.0
2015-01-07 10:45:00,98.24,98.45,98.24,98.4,9800.0,76.8232,76.9874,76.8232,76.9483,9800.0
2015-01-07 10:50:00,98.41,98.56,98.36,98.53,10900.0,76.9561,77.0734,76.917,77.0499,10900.0
2015-01-07 10:55:00,98.51,98.56,98.45,98.51,11500.0,77.0343,77.0734,76.9874,77.0343,11500.0
2015-01-07 11:00:00,98.53,98.61,98.23,98.36,22300.0,77.0499,77.1125,76.8154,76.917,22300.0
2015-01-07 11:05:00,98.35,98.42,98.24,98.31,11700.0,76.9092,76.9639,76.8232,76.8779,11700.0
2015-01-07 11:10:00,98.3,98.32,98.21,98.21,8400.0,76.8701,76.8857,76.7997,76.7997,8400.0
2015-01-07 11:15:00,98.21,98.31,98.21,98.26,9800.0,76.7997,76.8779,76.7997,76.8388,9800.0
2015-01-07 11:20:00,98.26,98.38,98.24,98.36,8600.0,76.8388,76.9327,76.8232,76.917,8600.0
2015-01-07 11:25:00,98.37,98.41,98.32,98.39,8100.0,76.9248,76.9561,76.8857,76.9405,8100.0
2015-01-07 11:30:00,98.38,98.6,98.37,98.6,8800.0,76.9327,77.1047,76.9248,77.1047,8800.0
2015-01-07 11:35:00,98.59,98.63,98.57,98.6,9000.0,77.0969,77.1281,77.0812,77.1047,9000.0
2015-01-07 11:40:00,98.59,98.77,98.59,98.73,13300.0,77.0969,77.2376,77.0969,77.2063,13300.0
2015-01-07 11:45:00,98.72,98.86,98.71,98.83,13400.0,77.1985,77.308,77.1907,77.2845,13400.0
2015-01-07 11:50:00,98.86,99.04,98.84,99.03,9100.0,77.308,77.4488,77.2924,77.4409,9100.0
2015-01-07 11:55:00,99.04,99.19,99.0,99.19,17600.0,77.4488,77.5661,77.4175,77.5661,17600.0
2015-01-07 12:00:00,99.18,99.34,99.16,99.16,17900.0,77.5582,77.6834,77.5426,77.5426,17900.0
2015-01-07 12:05:00,99.16,99.34,99.08,99.16,11800.0,77.5426,77.6834,77.48,77.5426,11800.0
2015-01-07 12:10:00,99.19,99.21,99.0,99.0,8000.0,77.5661,77.5817,77.4175,77.4175,8000.0
2015-01-07 12:15:00,99.0,99.26,98.99,99.22,17700.0,77.4175,77.6208,77.4097,77.5895,17700.0
2015-01-07 12:20:00,99.21,99.23,99.1,99.11,7900.0,77.5817,77.5973,77.4957,77.5035,7900.0
2015-01-07 12:25:00,99.14,99.25,99.14,99.22,26700.0,77.527,77.613,77.527,77.5895,26700.0
2015-01-07 12:30:00,99.23,99.23,99.1,99.18,8900.0,77.5973,77.5973,77.4957,77.5582,8900.0
2015-01-07 12:35:00,99.17,99.19,99.13,99.18,9800.0,77.5504,77.5661,77.5191,77.5582,9800.0
2015-01-07 12:40:00,99.2,99.22,99.07,99.1,8200.0,77.5739,77.5895,77.4722,77.4957,8200.0
2015-01-07 12:45:00,99.11,99.21,99.09,99.18,9100.0,77.5035,77.5817,77.4879,77.5582,9100.0
2015-01-07 12:50:00,99.19,99.24,99.16,99.22,7800.0,77.5661,77.6052,77.5426,77.5895,7800.0
2015-01-07 12:55:00,99.24,99.24,99.18,99.19,13900.0,77.6052,77.6052,77.5582,77.5661,13900.0
2015-01-07 13:00:00,99.19,99.29,99.18,99.21,10300.0,77.5661,77.6443,77.5582,77.5817,10300.0
2015-01-07 13:05:00,99.2,99.22,99.11,99.11,9700.0,77.5739,77.5895,77.5035,77.5035,9700.0
2015-01-07 13:10:00,99.12,99.17,99.11,99.12,8300.0,77.5113,77.5504,77.5035,77.5113,8300.0
2015-01-07 13:15:00,99.11,99.16,99.1,99.13,9100.0,77.5035,77.5426,77.4957,77.5191,9100.0
2015-01-07 13:20:00,99.13,99.15,99.07,99.08,15600.0,77.5191,77.5348,77.4722,77.48,15600.0
2015-01-07 13:25:00,99.08,99.12,99.04,99.11,11700.0,77.48,77.5113,77.4488,77.5035,11700.0
2015-01-07 13:30:00,99.1,99.28,99.1,99.28,8800.0,77.4957,77.6364,77.4957,77.6364,8800.0
2015-01-07 13:35:00,99.27,99.28,99.17,99.17,5100.0,77.6286,77.6364,77.5504,77.5504,5100.0
2015-01-07 13:40:00,99.17,99.25,99.16,99.19,6600.0,77.5504,77.613,77.5426,77.5661,6600.0
2015-01-07 13:45:00,99.17,99.25,99.15,99.25,8200.0,77.5504,77.613,77.5348,77.613,8200.0
2015-01-07 13:50:00,99.24,99.24,99.15,99.22,9300.0,77.6052,77.6052,77.5348,77.5895,9300.0
2015-01-07 13:55:00,99.24,99.24,99.13,99.14,4800.0,77.6052,77.6052,77.5191,77.527,4800.0
2015-01-07 14:00:00,99.14,99.27,99.02,99.2,16900.0,77.527,77.6286,77.4331,77.5739,16900.0
2015-01-07 14:05:00,99.16,99.22,99.07,99.21,13500.0,77.5426,77.5895,77.4722,77.5817,13500.0
2015-01-07 14:10:00,99.22,99.26,99.13,99.13,8300.0,77.5895,77.6208,77.5191,77.5191,8300.0
2015-01-07 14:15:00,99.12,99.18,99.05,99.17,8500.0,77.5113,77.5582,77.4566,77.5504,8500.0
2015-01-07 14:20:00,99.17,99.26,99.13,99.19,16700.0,77.5504,77.6208,77.5191,77.5661,16700.0
2015-01-07 14:25:00,99.15,99.18,99.13,99.13,7700.0,77.5348,77.5582,77.5191,77.5191,7700.0
2015-01-07 14:30:00,99.1,99.16,99.07,99.09,9300.0,77.4957,77.5426,77.4722,77.4879,9300.0
2015-01-07 14:35:00,99.1,99.22,99.1,99.12,11200.0,77.4957,77.5895,77.4957,77.5113,11200.0
2015-01-07 14:40:00,99.1,99.14,99.09,99.11,9100.0,77.4957,77.527,77.4879,77.5035,9100.0
2015-01-07 14:45:00,99.1,99.18,99.07,99.14,11600.0,77.4957,77.5582,77.4722,77.527,11600.0
2015-01-07 14:50:00,99.13,99.13,99.0,99.09,9300.0,77.5191,77.5191,77.4175,77.4879,9300.0
2015-01-07 14:55:00,99.07,99.11,98.97,99.01,13200.0,77.4722,77.5035,77.394,77.4253,13200.0
2015-01-07 15:00:00,99.05,99.08,98.98,98.99,8200.0,77.4566,77.48,77.4018,77.4097,8200.0
2015-01-07 15:05:00,99.0,99.14,98.99,99.14,15300.0,77.4175,77.527,77.4097,77.527,15300.0
2015-01-07 15:10:00,99.15,99.2,99.08,99.1,10800.0,77.5348,77.5739,77.48,77.4957,10800.0
2015-01-07 15:15:00,99.09,99.09,98.97,99.05,19700.0,77.4879,77.4879,77.394,77.4566,19700.0
2015-01-07 15:20:00,99.02,99.02,98.93,98.94,20700.0,77.4331,77.4331,77.3627,77.3706,20700.0
2015-01-07 15:25:00,98.93,99.03,98.89,98.97,24600.0,77.3627,77.4409,77.3315,77.394,24600.0
2015-01-07 15:30:00,98.97,99.0,98.91,98.94,27800.0,77.394,77.4175,77.3471,77.3706,27800.0
2015-01-07 15:35:00,98.95,98.97,98.89,98.95,26100.0,77.3784,77.394,77.3315,77.3784,26100.0
2015-01-07 15:40:00,98.96,98.96,98.79,98.94,65400.0,77.3862,77.3862,77.2533,77.3706,65400.0
2015-01-07 15:45:00,98.96,98.98,98.86,98.91,47500.0,77.3862,77.4018,77.308,77.3471,47500.0
2015-01-07 15:50:00,98.91,98.97,98.86,98.89,64000.0,77.3471,77.394,77.308,77.3315,64000.0
2015-01-07 15:55:00,98.89,99.0,98.88,98.96,110900.0,77.3315,77.4175,77.3236,77.3862,110900.0
2015-01-08 09:30:00,99.57,99.82,99.36,99.61,31900.0,77.8632,78.0587,77.699,77.8945,31900.0
2015-01-08 09:35:00,99.54,99.79,99.54,99.68,20500.0,77.8398,78.0353,77.8398,77.9492,20500.0
2015-01-08 09:40:00,99.65,99.87,99.55,99.62,45500.0,77.9258,78.0978,77.8476,77.9023,45500.0
2015-01-08 09:45:00,99.67,99.73,99.48,99.55,31500.0,77.9414,77.9883,77.7928,77.8476,31500.0
2015-01-08 09:50:00,99.53,99.59,99.5,99.52,10500.0,77.8319,77.8789,77.8085,77.8241,10500.0
2015-01-08 09:55:00,99.52,99.57,99.49,99.54,17800.0,77.8241,77.8632,77.8007,77.8398,17800.0
2015-01-08 10:00:00,99.53,99.61,99.36,99.4,36800.0,77.8319,77.8945,77.699,77.7303,36800.0
2015-01-08 10:05:00,99.41,99.53,99.38,99.51,25300.0,77.7381,77.8319,77.7146,77.8163,25300.0
2015-01-08 10:10:00,99.49,99.59,99.33,99.56,28000.0,77.8007,77.8789,77.6755,77.8554,28000.0
2015-01-08 10:15:00,99.57,99.6,99.42,99.44,16800.0,77.8632,77.8867,77.7459,77.7616,16800.0
2015-01-08 10:20:00,99.47,99.59,99.46,99.53,16800.0,77.785,77.8789,77.7772,77.8319,16800.0
2015-01-08 10:25:00,99.53,99.6,99.5,99.6,15100.0,77.8319,77.8867,77.8085,77.8867,15100.0
2015-01-08 10:30:00,99.62,99.62,99.55,99.56,10700.0,77.9023,77.9023,77.8476,77.8554,10700.0
2015-01-08 10:35:00,99.56,99.58,99.42,99.52,20100.0,77.8554,77.871,77.7459,77.8241,20100.0
2015-01-08 10:40:00,99.52,99.52,99.41,99.44,24500.0,77.8241,77.8241,77.7381,77.7616,24500.0
2015-01-08 10:45:00,99.44,99.64,99.44,99.6,12000.0,77.7616,77.918,77.7616,77.8867,12000.0
2015-01-08 10:50:00,99.61,99.61,99.53,99.58,7600.0,77.8945,77.8945,77.8319,77.871,7600.0
2015-01-08 10:55:00,99.6,99.78,99.6,99.77,13300.0,77.8867,78.0274,77.8867,78.0196,13300.0
2015-01-08 11:00:00,99.78,99.91,99.78,99.91,14300.0,78.0274,78.1291,78.0274,78.1291,14300.0
2015-01-08 11:05:00,99.93,99.99,99.88,99.93,35700.0,78.1447,78.1917,78.1056,78.1447,35700.0
2015-01-08 11:10:00,99.94,100.0,99.91,99.96,11100.0,78.1526,78.1995,78.1291,78.1682,11100.0
2015-01-08 11:15:00,99.95,100.13,99.95,100.1,10400.0,78.1604,78.3011,78.1604,78.2777,10400.0
2015-01-08 11:20:00,100.1,100.11,100.05,100.08,7400.0,78.2777,78.2855,78.2386,78.262,7400.0
2015-01-08 11:25:00,100.08,100.1,100.02,100.07,8000.0,78.262,78.2777,78.2151,78.2542,8000.0
2015-01-08 11:30:00,100.06,100.2,100.06,100.18,5600.0,78.2464,78.3559,78.2464,78.3402,5600.0
2015-01-08 11:35:00,100.17,100.19,100.07,100.19,12300.0,78.3324,78.3481,78.2542,78.3481,12300.0
2015-01-08 11:40:00,100.17,100.17,99.98,100.01,37900.0,78.3324,78.3324,78.1838,78.2073,37900.0
2015-01-08 11:45:00,100.02,100.12,100.0,100.1,9000.0,78.2151,78.2933,78.1995,78.2777,9000.0
2015-01-08 11:50:00,100.11,100.12,100.08,100.12,7100.0,78.2855,78.2933,78.262,78.2933,7100.0
2015-01-08 11:55:00,100.14,100.17,100.11,100.15,9200.0,78.309,78.3324,78.2855,78.3168,9200.0
2015-01-08 12:00:00,100.15,100.17,100.09,100.1,8200.0,78.3168,78.3324,78.2699,78.2777,8200.0
2015-01-08 12:05:00,100.08,100.09,100.04,100.06,6800.0,78.262,78.2699,78.2308,78.2464,6800.0
2015-01-08 12:10:00,100.07,100.07,99.93,99.93,8100.0,78.2542,78.2542,78.1447,78.1447,8100.0
2015-01-08 12:15:00,99.94,100.04,99.94,100.02,8500.0,78.1526,78.2308,78.1526,78.2151,8500.0
2015-01-08 12:20:00,100.02,100.02,99.93,99.93,3700.0,78.2151,78.2151,78.1447,78.1447,3700.0
2015-01-08 12:25:00,99.94,99.94,99.9,99.94,6800.0,78.1526,78.1526,78.1213,78.1526,6800.0
2015-01-08 12:30:00,99.95,100.05,99.95,100.03,7800.0,78.1604,78.2386,78.1604,78.2229,7800.0
2015-01-08 12:35:00,100.05,100.05,99.94,99.96,7500.0,78.2386,78.2386,78.1526,78.1682,7500.0
2015-01-08 12:40:00,99.94,100.08,99.93,100.02,4900.0,78.1526,78.262,78.1447,78.2151,4900.0
2015-01-08 12:45:00,100.02,100.03,99.98,100.02,8400.0,78.2151,78.2229,78.1838,78.2151,8400.0
2015-01-08 12:50:00,100.02,100.04,99.98,99.99,5900.0,78.2151,78.2308,78.1838,78.1917,5900.0
2015-01-08 12:55:00,99.99,100.09,99.99,100.09,7600.0,78.1917,78.2699,78.1917,78.2699,7600.0
2015-01-08 13:00:00,100.08,100.14,100.07,100.09,7500.0,78.262,78.309,78.2542,78.2699,7500.0
2015-01-08 13:05:00,100.08,100.08,100.0,100.06,26500.0,78.262,78.262,78.1995,78.2464,26500.0
2015-01-08 13:10:00,100.07,100.08,99.99,100.0,63100.0,78.2542,78.262,78.1917,78.1995,63100.0
2015-01-08 13:15:00,100.0,100.08,100.0,100.02,8200.0,78.1995,78.262,78.1995,78.2151,8200.0
2015-01-08 13:20:00,100.04,100.04,99.94,99.98,15700.0,78.2308,78.2308,78.1526,78.1838,15700.0
2015-01-08 13:25:00,99.96,100.0,99.88,99.96,14100.0,78.1682,78.1995,78.1056,78.1682,14100.0
2015-01-08 13:30:00,99.94,99.95,99.88,99.92,9400.0,78.1526,78.1604,78.1056,78.1369,9400.0
2015-01-08 13:35:00,99.92,99.96,99.92,99.94,8500.0,78.1369,78.1682,78.1369,78.1526,8500.0
2015-01-08 13:40:00,99.93,100.02,99.93,100.01,13600.0,78.1447,78.2151,78.1447,78.2073,13600.0
2015-01-08 13:45:00,100.0,100.01,99.98,100.0,9000.0,78.1995,78.2073,78.1838,78.1995,9000.0
2015-01-08 13:50:00,99.99,100.02,99.99,100.0,10600.0,78.1917,78.2151,78.1917,78.1995,10600.0
2015-01-08 13:55:00,100.0,100.01,99.85,99.89,21300.0,78.1995,78.2073,78.0822,78.1135,21300.0
2015-01-08 14:00:00,99.89,99.89,99.77,99.82,9500.0,78.1135,78.1135,78.0196,78.0587,9500.0
2015-01-08 14:05:00,99.8,99.87,99.8,99.86,12900.0,78.0431,78.0978,78.0431,78.09,12900.0
2015-01-08 14:10:00,99.86,99.86,99.78,99.79,9700.0,78.09,78.09,78.0274,78.0353,9700.0
2015-01-08 14:15:00,99.79,99.88,99.79,99.88,8600.0,78.0353,78.1056,78.0353,78.1056,8600.0
2015-01-08 14:20:00,99.88,99.98,99.87,99.97,14600.0,78.1056,78.1838,78.0978,78.176,14600.0
2015-01-08 14:25:00,99.98,100.05,99.98,100.05,11300.0,78.1838,78.2386,78.1838,78.2386,11300.0
2015-01-08 14:30:00,100.06,100.08,99.99,100.02,75000.0,78.2464,78.262,78.1917,78.2151,75000.0
2015-01-08 14:35:00,100.01,100.12,100.01,100.1,19500.0,78.2073,78.2933,78.2073,78.2777,19500.0
2015-01-08 14:40:00,100.09,100.12,100.03,100.04,20800.0,78.2699,78.2933,78.2229,78.2308,20800.0
2015-01-08 14:45:00,100.03,100.03,99.95,99.95,14800.0,78.2229,78.2229,78.1604,78.1604,14800.0
2015-01-08 14:50:00,99.95,99.96,99.94,99.96,15200.0,78.1604,78.1682,78.1526,78.1682,15200.0
2015-01-08 14:55:00,99.96,99.96,99.93,99.94,25100.0,78.1682,78.1682,78.1447,78.1526,25100.0
2015-01-08 15:00:00,99.95,100.02,99.9,99.94,31900.0,78.1604,78.2151,78.1213,78.1526,31900.0
2015-01-08 15:05:00,99.94,99.98,99.86,99.89,39200.0,78.1526,78.1838,78.09,78.1135,39200.0
2015-01-08 15:10:00,99.89,99.95,99.88,99.9,39500.0,78.1135,78.1604,78.1056,78.1213,39500.0
2015-01-08 15:15:00,99.89,99.9,99.81,99.86,25700.0,78.1135,78.1213,78.0509,78.09,25700.0
2015-01-08 15:20:00,99.86,99.92,99.86,99.87,12700.0,78.09,78.1369,78.09,78.0978,12700.0
2015-01-08 15:25:00,99.88,99.89,99.8,99.87,21800.0,78.1056,78.1135,78.0431,78.0978,21800.0
2015-01-08 15:30:00,99.86,99.86,99.7,99.7,22500.0,78.09,78.09,77.9649,77.9649,22500.0
2015-01-08 15:35:00,99.7,99.79,99.69,99.74,24400.0,77.9649,78.0353,77.9571,77.9962,24400.0
2015-01-08 15:40:00,99.75,99.8,99.67,99.78,92300.0,78.004,78.0431,77.9414,78.0274,92300.0
2015-01-08 15:45:00,99.77,99.83,99.73,99.75,41500.0,78.0196,78.0665,77.9883,78.004,41500.0
2015-01-08 15:50:00,99.74,99.8,99.74,99.79,42200.0,77.9962,78.0431,77.9962,78.0353,42200.0
2015-01-08 15:55:00,99.79,99.92,99.79,99.88,128900.0,78.0353,78.1369,78.0353,78.1056,128900.0
2015-01-09 09:30:00,100.04,100.26,99.8,99.81,27900.0,78.2308,78.4028,78.0431,78.0509,27900.0
2015-01-09 09:35:00,99.8,99.88,99.63,99.77,34300.0,78.0431,78.1056,77.9101,78.0196,34300.0
2015-01-09 09:40:00,99.76,99.8,99.54,99.72,30300.0,78.0118,78.0431,77.8398,77.9805,30300.0
2015-01-09 09:45:00,99.7,99.82,99.59,99.61,22600.0,77.9649,78.0587,77.8789,77.8945,22600.0
2015-01-09 09:50:00,99.63,99.77,99.51,99.75,17000.0,77.9101,78.0196,77.8163,78.004,17000.0
2015-01-09 09:55:00,99.77,99.77,99.56,99.7,14900.0,78.0196,78.0196,77.8554,77.9649,14900.0
2015-01-09 10:00:00,99.69,99.81,99.67,99.72,25700.0,77.9571,78.0509,77.9414,77.9805,25700.0
2015-01-09 10:05:00,99.76,99.88,99.73,99.82,11600.0,78.0118,78.1056,77.9883,78.0587,11600.0
2015-01-09 10:10:00,99.81,99.84,99.73,99.79,17400.0,78.0509,78.0744,77.9883,78.0353,17400.0
2015-01-09 10:15:00,99.8,99.81,99.67,99.68,8800.0,78.0431,78.0509,77.9414,77.9492,8800.0
2015-01-09 10:20:00,99.65,99.67,99.55,99.58,5300.0,77.9258,77.9414,77.8476,77.871,5300.0
2015-01-09 10:25:00,99.58,99.59,99.49,99.49,6500.0,77.871,77.8789,77.8007,77.8007,6500.0
2015-01-09 10:30:00,99.49,99.49,99.2,99.25,12900.0,77.8007,77.8007,77.5739,77.613,12900.0
2015-01-09 10:35:00,99.25,99.3,99.14,99.21,5800.0,77.613,77.6521,77.527,77.5817,5800.0
2015-01-09 10:40:00,99.19,99.19,99.07,99.17,7800.0,77.5661,77.5661,77.4722,77.5504,7800.0
2015-01-09 10:45:00,99.16,99.23,99.11,99.18,9500.0,77.5426,77.5973,77.5035,77.5582,9500.0
2015-01-09 10:50:00,99.18,99.26,99.13,99.2,7700.0,77.5582,77.6208,77.5191,77.5739,7700.0
2015-01-09 10:55:00,99.19,99.24,99.12,99.19,10900.0,77.5661,77.6052,77.5113,77.5661,10900.0
2015-01-09 11:00:00,99.21,99.24,99.1,99.15,16900.0,77.5817,77.6052,77.4957,77.5348,16900.0
2015-01-09 11:05:00,99.13,99.21,99.12,99.13,6300.0,77.5191,77.5817,77.5113,77.5191,6300.0
2015-01-09 11:10:00,99.12,99.12,98.98,99.04,9600.0,77.5113,77.5113,77.4018,77.4488,9600.0
2015-01-09 11:15:00,99.04,99.12,98.99,99.12,7600.0,77.4488,77.5113,77.4097,77.5113,7600.0
2015-01-09 11:20:00,99.1,99.19,99.06,99.19,7700.0,77.4957,77.5661,77.4644,77.5661,7700.0
2015-01-09 11:25:00,99.17,99.2,99.13,99.2,7400.0,77.5504,77.5739,77.5191,77.5739,7400.0
2015-01-09 11:30:00,99.17,99.27,99.08,99.27,6400.0,77.5504,77.6286,77.48,77.6286,6400.0
2015-01-09 11:35:00,99.28,99.38,99.26,99.37,5800.0,77.6364,77.7146,77.6208,77.7068,5800.0
2015-01-09 11:40:00,99.33,99.34,99.27,99.34,4100.0,77.6755,77.6834,77.6286,77.6834,4100.0
2015-01-09 11:45:00,99.33,99.43,99.31,99.41,4100.0,77.6755,77.7537,77.6599,77.7381,4100.0
2015-01-09 11:50:00,99.41,99.53,99.39,99.48,7900.0,77.7381,77.8319,77.7225,77.7928,7900.0
2015-01-09 11:55:00,99.5,99.6,99.45,99.6,5100.0,77.8085,77.8867,77.7694,77.8867,5100.0
2015-01-09 12:00:00,99.6,99.63,99.56,99.57,4500.0,77.8867,77.9101,77.8554,77.8632,4500.0
2015-01-09 12:05:00,99.55,99.71,99.54,99.71,9400.0,77.8476,77.9727,77.8398,77.9727,9400.0
2015-01-09 12:10:00,99.72,99.73,99.64,99.65,6200.0,77.9805,77.9883,77.918,77.9258,6200.0
2015-01-09 12:15:00,99.66,99.7,99.58,99.64,11500.0,77.9336,77.9649,77.871,77.918,11500.0
2015-01-09 12:20:00,99.65,99.65,99.59,99.59,5500.0,77.9258,77.9258,77.8789,77.8789,5500.0
2015-01-09 12:25:00,99.56,99.62,99.51,99.61,6700.0,77.8554,77.9023,77.8163,77.8945,6700.0
2015-01-09 12:30:00,99.62,99.73,99.52,99.52,6000.0,77.9023,77.9883,77.8241,77.8241,6000.0
2015-01-09 12:35:00,99.55,99.63,99.55,99.61,2100.0,77.8476,77.9101,77.8476,77.8945,2100.0
2015-01-09 12:40:00,99.64,99.75,99.61,99.72,5600.0,77.918,78.004,77.8945,77.9805,5600.0
2015-01-09 12:45:00,99.73,99.78,99.72,99.75,7600.0,77.9883,78.0274,77.9805,78.004,7600.0
2015-01-09 12:50:00,99.75,99.76,99.64,99.66,5200.0,78.004,78.0118,77.918,77.9336,5200.0
2015-01-09 12:55:00,99.66,99.72,99.57,99.6,8800.0,77.9336,77.9805,77.8632,77.8867,8800.0
2015-01-09 13:00:00,99.6,99.65,99.57,99.62,4900.0,77.8867,77.9258,77.8632,77.9023,4900.0
2015-01-09 13:05:00,99.64,99.65,99.59,99.59,4700.0,77.918,77.9258,77.8789,77.8789,4700.0
2015-01-09 13:10:00,99.62,99.78,99.62,99.77,9300.0,77.9023,78.0274,77.9023,78.0196,9300.0
2015-01-09 13:15:00,99.76,99.81,99.73,99.76,5800.0,78.0118,78.0509,77.9883,78.0118,5800.0
2015-01-09 13:20:00,99.75,99.79,99.71,99.71,4100.0,78.004,78.0353,77.9727,77.9727,4100.0
2015-01-09 13:25:00,99.7,99.71,99.63,99.63,2800.0,77.9649,77.9727,77.9101,77.9101,2800.0
2015-01-09 13:30:00,99.66,99.68,99.62,99.62,3000.0,77.9336,77.9492,77.9023,77.9023,3000.0
2015-01-09 13:35:00,99.6,99.62,99.55,99.57,6800.0,77.8867,77.9023,77.8476,77.8632,6800.0
2015-01-09 13:40:00,99.57,99.58,99.44,99.48,3400.0,77.8632,77.871,77.7616,77.7928,3400.0
2015-01-09 13:45:00,99.48,99.55,99.47,99.55,6700.0,77.7928,77.8476,77.785,77.8476,6700.0
2015-01-09 13:50:00,99.54,99.62,99.53,99.6,3100.0,77.8398,77.9023,77.8319,77.8867,3100.0
2015-01-09 13:55:00,99.58,99.58,99.5,99.54,4800.0,77.871,77.871,77.8085,77.8398,4800.0
2015-01-09 14:00:00,99.52,99.52,99.45,99.46,6200.0,77.8241,77.8241,77.7694,77.7772,6200.0
2015-01-09 14:05:00,99.44,99.52,99.44,99.5,4000.0,77.7616,77.8241,77.7616,77.8085,4000.0
2015-01-09 14:10:00,99.5,99.52,99.45,99.45,4600.0,77.8085,77.8241,77.7694,77.7694,4600.0
2015-01-09 14:15:00,99.46,99.48,99.4,99.47,5300.0,77.7772,77.7928,77.7303,77.785,5300.0
2015-01-09 14:20:00,99.45,99.45,99.4,99.4,6400.0,77.7694,77.7694,77.7303,77.7303,6400.0
2015-01-09 14:25:00,99.4,99.43,99.38,99.4,7000.0,77.7303,77.7537,77.7146,77.7303,7000.0
2015-01-09 14:30:00,99.41,99.44,99.35,99.42,7600.0,77.7381,77.7616,77.6912,77.7459,7600.0
2015-01-09 14:35:00,99.43,99.51,99.42,99.51,6200.0,77.7537,77.8163,77.7459,77.8163,6200.0
2015-01-09 14:40:00,99.51,99.53,99.42,99.42,6600.0,77.8163,77.8319,77.7459,77.7459,6600.0
2015-01-09 14:45:00,99.41,99.43,99.35,99.36,4700.0,77.7381,77.7537,77.6912,77.699,4700.0
2015-01-09 14:50:00,99.38,99.4,99.35,99.4,10500.0,77.7146,77.7303,77.6912,77.7303,10500.0
2015-01-09 14:55:00,99.41,99.47,99.37,99.47,10100.0,77.7381,77.785,77.7068,77.785,10100.0
2015-01-09 15:00:00,99.47,99.55,99.43,99.54,12400.0,77.785,77.8476,77.7537,77.8398,12400.0
2015-01-09 15:05:00,99.56,99.63,99.54,99.61,10000.0,77.8554,77.9101,77.8398,77.8945,10000.0
2015-01-09 15:10:00,99.61,99.74,99.6,99.69,17400.0,77.8945,77.9962,77.8867,77.9571,17400.0
2015-01-09 15:15:00,99.72,99.72,99.63,99.66,11300.0,77.9805,77.9805,77.9101,77.9336,11300.0
2015-01-09 15:20:00,99.67,99.7,99.65,99.67,10600.0,77.9414,77.9649,77.9258,77.9414,10600.0
2015-01-09 15:25:00,99.67,99.71,99.57,99.6,15500.0,77.9414,77.9727,77.8632,77.8867,15500.0
2015-01-09 15:30:00,99.6,99.62,99.52,99.55,16200.0,77.8867,77.9023,77.8241,77.8476,16200.0
2015-01-09 15:35:00,99.54,99.57,99.49,99.53,42600.0,77.8398,77.8632,77.8007,77.8319,42600.0
2015-01-09 15:40:00,99.52,99.67,99.52,99.63,14600.0,77.8241,77.9414,77.8241,77.9101,14600.0
2015-01-09 15:45:00,99.63,99.64,99.53,99.56,36200.0,77.9101,77.918,77.8319,77.8554,36200.0
2015-01-09 15:50:00,99.56,99.57,99.47,99.5,31100.0,77.8554,77.8632,77.785,77.8085,31100.0
2015-01-09 15:55:00,99.5,99.53,99.42,99.43,77400.0,77.8085,77.8319,77.7459,77.7537,77400.0
2015-01-12 09:30:00,99.65,99.84,99.48,99.77,32300.0,77.9258,78.0744,77.7928,78.0196,32300.0
2015-01-12 09:35:00,99.76,99.76,99.27,99.3,14500.0,78.0118,78.0118,77.6286,77.6521,14500.0
2015-01-12 09:40:00,99.4,99.47,99.32,99.36,18800.0,77.7303,77.785,77.6677,77.699,18800.0
2015-01-12 09:45:00,99.36,99.41,99.19,99.27,19100.0,77.699,77.7381,77.5661,77.6286,19100.0
2015-01-12 09:50:00,99.23,99.37,99.22,99.27,10100.0,77.5973,77.7068,77.5895,77.6286,10100.0
2015-01-12 09:55:00,99.27,99.5,99.18,99.4,22400.0,77.6286,77.8085,77.5582,77.7303,22400.0
2015-01-12 10:00:00,99.4,99.43,99.22,99.33,16700.0,77.7303,77.7537,77.5895,77.6755,16700.0
2015-01-12 10:05:00,99.32,99.35,99.25,99.27,10600.0,77.6677,77.6912,77.613,77.6286,10600.0
2015-01-12 10:10:00,99.25,99.37,99.24,99.37,24600.0,77.613,77.7068,77.6052,77.7068,24600.0
2015-01-12 10:15:00,99.37,99.37,99.18,99.21,17800.0,77.7068,77.7068,77.5582,77.5817,17800.0
2015-01-12 10:20:00,99.2,99.2,99.09,99.11,7700.0,77.5739,77.5739,77.4879,77.5035,7700.0
2015-01-12 10:25:00,99.14,99.21,99.06,99.08,6600.0,77.527,77.5817,77.4644,77.48,6600.0
2015-01-12 10:30:00,99.09,99.14,98.98,98.98,11500.0,77.4879,77.527,77.4018,77.4018,11500.0
2015-01-12 10:35:00,98.97,99.13,98.96,99.08,9800.0,77.394,77.5191,77.3862,77.48,9800.0
2015-01-12 10:40:00,99.07,99.17,99.06,99.15,5500.0,77.4722,77.5504,77.4644,77.5348,5500.0
2015-01-12 10:45:00,99.15,99.28,99.15,99.25,13200.0,77.5348,77.6364,77.5348,77.613,13200.0
2015-01-12 10:50:00,99.23,99.3,99.2,99.27,6100.0,77.5973,77.6521,77.5739,77.6286,6100.0
2015-01-12 10:55:00,99.26,99.43,99.23,99.43,10500.0,77.6208,77.7537,77.5973,77.7537,10500.0
2015-01-12 11:00:00,99.44,99.49,99.44,99.49,8000.0,77.7616,77.8007,77.7616,77.8007,8000.0
2015-01-12 11:05:00,99.46,99.59,99.44,99.53,19800.0,77.7772,77.8789,77.7616,77.8319,19800.0
2015-01-12 11:10:00,99.53,99.55,99.45,99.45,60100.0,77.8319,77.8476,77.7694,77.7694,60100.0
2015-01-12 11:15:00,99.45,99.53,99.43,99.52,24900.0,77.7694,77.8319,77.7537,77.8241,24900.0
2015-01-12 11:20:00,99.51,99.54,99.45,99.51,14700.0,77.8163,77.8398,77.7694,77.8163,14700.0
2015-01-12 11:25:00,99.49,99.49,99.44,99.45,6500.0,77.8007,77.8007,77.7616,77.7694,6500.0
2015-01-12 11:30:00,99.47,99.51,99.45,99.51,13900.0,77.785,77.8163,77.7694,77.8163,13900.0
2015-01-12 11:35:00,99.51,99.61,99.51,99.52,7800.0,77.8163,77.8945,77.8163,77.8241,7800.0
2015-01-12 11:40:00,99.53,99.55,99.5,99.5,10800.0,77.8319,77.8476,77.8085,77.8085,10800.0
2015-01-12 11:45:00,99.52,99.52,99.39,99.4,9300.0,77.8241,77.8241,77.7225,77.7303,9300.0
2015-01-12 11:50:00,99.4,99.44,99.32,99.4,13600.0,77.7303,77.7616,77.6677,77.7303,13600.0
2015-01-12 11:55:00,99.39,99.43,99.35,99.36,14600.0,77.7225,77.7537,77.6912,77.699,14600.0
2015-01-12 12:00:00,99.37,99.42,99.32,99.36,18300.0,77.7068,77.7459,77.6677,77.699,18300.0
2015-01-12 12:05:00,99.36,99.36,99.32,99.33,2600.0,77.699,77.699,77.6677,77.6755,2600.0
2015-01-12 12:10:00,99.33,99.4,99.31,99.33,8900.0,77.6755,77.7303,77.6599,77.6755,8900.0
2015-01-12 12:15:00,99.34,99.38,99.28,99.34,8200.0,77.6834,77.7146,77.6364,77.6834,8200.0
2015-01-12 12:20:00,99.36,99.42,99.35,99.39,4100.0,77.699,77.7459,77.6912,77.7225,4100.0
2015-01-12 12:25:00,99.38,99.39,99.3,99.31,6400.0,77.7146,77.7225,77.6521,77.6599,6400.0
2015-01-12 12:30:00,99.3,99.38,99.3,99.36,6100.0,77.6521,77.7146,77.6521,77.699,6100.0
2015-01-12 12:35:00,99.35,99.41,99.34,99.39,7500.0,77.6912,77.7381,77.6834,77.7225,7500.0
2015-01-12 12:40:00,99.36,99.36,99.25,99.28,9800.0,77.699,77.699,77.613,77.6364,9800.0
2015-01-12 12:45:00,99.27,99.33,99.22,99.22,5900.0,77.6286,77.6755,77.5895,77.5895,5900.0
2015-01-12 12:50:00,99.22,99.24,99.17,99.17,6800.0,77.5895,77.6052,77.5504,77.5504,6800.0
2015-01-12 12:55:00,99.19,99.24,99.19,99.22,10700.0,77.5661,77.6052,77.5661,77.5895,10700.0
2015-01-12 13:00:00,99.22,99.31,99.2,99.23,11600.0,77.5895,77.6599,77.5739,77.5973,11600.0
2015-01-12 13:05:00,99.23,99.27,99.14,99.27,10400.0,77.5973,77.6286,77.527,77.6286,10400.0
2015-01-12 13:10:00,99.25,99.25,99.17,99.24,11100.0,77.613,77.613,77.5504,77.6052,11100.0
2015-01-12 13:15:00,99.22,99.26,99.19,99.2,4100.0,77.5895,77.6208,77.5661,77.5739,4100.0
2015-01-12 13:20:00,99.17,99.18,99.07,99.14,14800.0,77.5504,77.5582,77.4722,77.527,14800.0
2015-01-12 13:25:00,99.13,99.23,99.11,99.12,9000.0,77.5191,77.5973,77.5035,77.5113,9000.0
2015-01-12 13:30:00,99.12,99.19,99.11,99.16,6900.0,77.5113,77.5661,77.5035,77.5426,6900.0
2015-01-12 13:35:00,99.16,99.19,99.13,99.13,7700.0,77.5426,77.5661,77.5191,77.5191,7700.0
2015-01-12 13:40:00,99.12,99.16,99.1,99.13,12400.0,77.5113,77.5426,77.4957,77.5191,12400.0
2015-01-12 13:45:00,99.14,99.15,99.1,99.11,9100.0,77.527,77.5348,77.4957,77.5035,9100.0
2015-01-12 13:50:00,99.12,99.14,99.12,99.13,11900.0,77.5113,77.527,77.5113,77.5191,11900.0
2015-01-12 13:55:00,99.11,99.12,99.09,99.1,10500.0,77.5035,77.5113,77.4879,77.4957,10500.0
2015-01-12 14:00:00,99.11,99.2,99.09,99.11,10700.0,77.5035,77.5739,77.4879,77.5035,10700.0
2015-01-12 14:05:00,99.09,99.15,99.09,99.11,6700.0,77.4879,77.5348,77.4879,77.5035,6700.0
2015-01-12 14:10:00,99.11,99.16,99.1,99.14,7300.0,77.5035,77.5426,77.4957,77.527,7300.0
2015-01-12 14:15:00,99.14,99.17,99.12,99.13,13100.0,77.527,77.5504,77.5113,77.5191,13100.0
2015-01-12 14:20:00,99.12,99.13,99.02,99.05,11400.0,77.5113,77.5191,77.4331,77.4566,11400.0
2015-01-12 14:25:00,99.06,99.11,99.03,99.08,14000.0,77.4644,77.5035,77.4409,77.48,14000.0
2015-01-12 14:30:00,99.08,99.1,99.04,99.06,13300.0,77.48,77.4957,77.4488,77.4644,13300.0
2015-01-12 14:35:00,99.08,99.08,99.01,99.05,28800.0,77.48,77.48,77.4253,77.4566,28800.0
2015-01-12 14:40:00,99.03,99.09,99.03,99.07,13400.0,77.4409,77.4879,77.4409,77.4722,13400.0
2015-01-12 14:45:00,99.06,99.16,99.05,99.15,6600.0,77.4644,77.5426,77.4566,77.5348,6600.0
2015-01-12 14:50:00,99.17,99.19,99.13,99.19,11700.0,77.5504,77.5661,77.5191,77.5661,11700.0
2015-01-12 14:55:00,99.18,99.27,99.15,99.23,11200.0,77.5582,77.6286,77.5348,77.5973,11200.0
2015-01-12 15:00:00,99.25,99.32,99.24,99.3,10100.0,77.613,77.6677,77.6052,77.6521,10100.0
2015-01-12 15:05:00,99.28,99.31,99.25,99.25,12300.0,77.6364,77.6599,77.613,77.613,12300.0
2015-01-12 15:10:00,99.25,99.32,99.23,99.29,10300.0,77.613,77.6677,77.5973,77.6443,10300.0
2015-01-12 15:15:00,99.27,99.31,99.2,99.21,18500.0,77.6286,77.6599,77.5739,77.5817,18500.0
2015-01-12 15:20:00,99.21,99.24,99.12,99.12,16200.0,77.5817,77.6052,77.5113,77.5113,16200.0
2015-01-12 15:25:00,99.1,99.16,99.05,99.1,14300.0,77.4957,77.5426,77.4566,77.4957,14300.0
2015-01-12 15:30:00,99.09,99.13,99.01,99.01,14300.0,77.4879,77.5191,77.4253,77.4253,14300.0
2015-01-12 15:35:00,99.0,99.07,98.97,99.03,17300.0,77.4175,77.4722,77.394,77.4409,17300.0
2015-01-12 15:40:00,99.04,99.14,99.03,99.12,20400.0,77.4488,77.527,77.4409,77.5113,20400.0
2015-01-12 15:45:00,99.12,99.24,99.11,99.15,54900.0,77.5113,77.6052,77.5035,77.5348,54900.0
2015-01-12 15:50:00,99.15,99.15,99.05,99.06,62300.0,77.5348,77.5348,77.4566,77.4644,62300.0
2015-01-12 15:55:00,99.07,99.09,98.95,99.0,99600.0,77.4722,77.4879,77.3784,77.4175,99600.0
2015-01-13 09:30:00,99.55,99.72,99.23,99.55,34900.0,77.8476,77.9805,77.5973,77.8476,34900.0
2015-01-13 09:35:00,99.61,99.62,99.29,99.39,20900.0,77.8945,77.9023,77.6443,77.7225,20900.0
2015-01-13 09:40:00,99.39,99.66,99.39,99.47,22400.0,77.7225,77.9336,77.7225,77.785,22400.0
2015-01-13 09:45:00,99.45,99.59,99.45,99.56,11600.0,77.7694,77.8789,77.7694,77.8554,11600.0
2015-01-13 09:50:00,99.56,99.62,99.5,99.61,22600.0,77.8554,77.9023,77.8085,77.8945,22600.0
2015-01-13 09:55:00,99.62,99.65,99.53,99.59,28700.0,77.9023,77.9258,77.8319,77.8789,28700.0
2015-01-13 10:00:00,99.6,99.64,99.54,99.58,34500.0,77.8867,77.918,77.8398,77.871,34500.0
2015-01-13 10:05:00,99.58,99.59,99.43,99.5,23100.0,77.871,77.8789,77.7537,77.8085,23100.0
2015-01-13 10:10:00,99.51,99.56,98.99,99.28,144400.0,77.8163,77.8554,77.4097,77.6364,144400.0
2015-01-13 10:15:00,99.29,99.33,99.2,99.27,16000.0,77.6443,77.6755,77.5739,77.6286,16000.0
2015-01-13 10:20:00,99.25,99.3,99.23,99.25,6500.0,77.613,77.6521,77.5973,77.613,6500.0
2015-01-13 10:25:00,99.25,99.29,99.17,99.25,18100.0,77.613,77.6443,77.5504,77.613,18100.0
2015-01-13 10:30:00,99.25,99.31,99.13,99.29,10100.0,77.613,77.6599,77.5191,77.6443,10100.0
2015-01-13 10:35:00,99.29,99.3,99.26,99.26,7200.0,77.6443,77.6521,77.6208,77.6208,7200.0
2015-01-13 10:40:00,99.28,99.33,99.26,99.29,19000.0,77.6364,77.6755,77.6208,77.6443,19000.0
2015-01-13 10:45:00,99.27,99.33,99.26,99.29,12200.0,77.6286,77.6755,77.6208,77.6443,12200.0
2015-01-13 10:50:00,99.3,99.33,99.28,99.3,19600.0,77.6521,77.6755,77.6364,77.6521,19600.0
2015-01-13 10:55:00,99.3,99.33,99.19,99.23,15300.0,77.6521,77.6755,77.5661,77.5973,15300.0
2015-01-13 11:00:00,99.24,99.25,99.17,99.2,9500.0,77.6052,77.613,77.5504,77.5739,9500.0
2015-01-13 11:05:00,99.2,99.28,99.2,99.23,10100.0,77.5739,77.6364,77.5739,77.5973,10100.0
2015-01-13 11:10:00,99.23,99.3,99.23,99.26,11700.0,77.5973,77.6521,77.5973,77.6208,11700.0
2015-01-13 11:15:00,99.27,99.29,99.18,99.18,11200.0,77.6286,77.6443,77.5582,77.5582,11200.0
2015-01-13 11:20:00,99.18,99.21,99.15,99.18,11700.0,77.5582,77.5817,77.5348,77.5582,11700.0
2015-01-13 11:25:00,99.18,99.21,99.15,99.21,9700.0,77.5582,77.5817,77.5348,77.5817,9700.0
2015-01-13 11:30:00,99.21,99.27,99.21,99.23,8000.0,77.5817,77.6286,77.5817,77.5973,8000.0
2015-01-13 11:35:00,99.24,99.31,99.24,99.26,7200.0,77.6052,77.6599,77.6052,77.6208,7200.0
2015-01-13 11:40:00,99.26,99.28,98.98,99.02,55000.0,77.6208,77.6364,77.4018,77.4331,55000.0
2015-01-13 11:45:00,99.03,99.09,98.99,99.02,13700.0,77.4409,77.4879,77.4097,77.4331,13700.0
2015-01-13 11:50:00,99.02,99.08,98.99,98.99,9900.0,77.4331,77.48,77.4097,77.4097,9900.0
2015-01-13 11:55:00,98.99,99.06,98.98,99.06,15400.0,77.4097,77.4644,77.4018,77.4644,15400.0
2015-01-13 12:00:00,99.06,99.06,98.98,99.04,10800.0,77.4644,77.4644,77.4018,77.4488,10800.0
2015-01-13 12:05:00,99.05,99.14,99.04,99.11,9600.0,77.4566,77.527,77.4488,77.5035,9600.0
2015-01-13 12:10:00,99.1,99.11,99.06,99.08,7000.0,77.4957,77.5035,77.4644,77.48,7000.0
2015-01-13 12:15:00,99.07,99.07,99.0,99.02,9800.0,77.4722,77.4722,77.4175,77.4331,9800.0
2015-01-13 12:20:00,99.02,99.02,98.96,98.96,49800.0,77.4331,77.4331,77.3862,77.3862,49800.0
2015-01-13 12:25:00,98.94,99.04,98.93,98.95,22300.0,77.3706,77.4488,77.3627,77.3784,22300.0
2015-01-13 12:30:00,98.96,99.0,98.94,99.0,18400.0,77.3862,77.4175,77.3706,77.4175,18400.0
2015-01-13 12:35:00,99.01,99.03,98.95,98.95,9500.0,77.4253,77.4409,77.3784,77.3784,9500.0
2015-01-13 12:40:00,98.96,98.96,98.88,98.94,9200.0,77.3862,77.3862,77.3236,77.3706,9200.0
2015-01-13 12:45:00,98.91,99.02,98.9,99.02,9300.0,77.3471,77.4331,77.3393,77.4331,9300.0
2015-01-13 12:50:00,99.0,99.01,98.93,98.95,8700.0,77.4175,77.4253,77.3627,77.3784,8700.0
2015-01-13 12:55:00,98.96,99.0,98.95,98.99,8300.0,77.3862,77.4175,77.3784,77.4097,8300.0
2015-01-13 13:00:00,99.0,99.02,98.92,98.94,23500.0,77.4175,77.4331,77.3549,77.3706,23500.0
2015-01-13 13:05:00,98.96,99.01,98.94,98.94,10000.0,77.3862,77.4253,77.3706,77.3706,10000.0
2015-01-13 13:10:00,98.96,98.99,98.92,98.93,5100.0,77.3862,77.4097,77.3549,77.3627,5100.0
2015-01-13 13:15:00,98.93,98.98,98.93,98.94,3600.0,77.3627,77.4018,77.3627,77.3706,3600.0
2015-01-13 13:20:00,98.94,98.94,98.7,98.7,14000.0,77.3706,77.3706,77.1829,77.1829,14000.0
2015-01-13 13:25:00,98.73,98.73,98.51,98.6,15500.0,77.2063,77.2063,77.0343,77.1047,15500.0
2015-01-13 13:30:00,98.6,98.62,98.41,98.47,18400.0,77.1047,77.1203,76.9561,77.003,18400.0
2015-01-13 13:35:00,98.49,98.51,98.29,98.32,13900.0,77.0187,77.0343,76.8623,76.8857,13900.0
2015-01-13 13:40:00,98.29,98.3,98.13,98.15,21200.0,76.8623,76.8701,76.7372,76.7528,21200.0
2015-01-13 13:45:00,98.18,98.2,98.1,98.1,15100.0,76.7763,76.7919,76.7137,76.7137,15100.0
2015-01-13 13:50:00,98.1,98.12,97.67,97.72,32000.0,76.7137,76.7293,76.3774,76.4165,32000.0
2015-01-13 13:55:00,97.72,97.85,97.71,97.79,16300.0,76.4165,76.5182,76.4087,76.4713,16300.0
2015-01-13 14:00:00,97.82,97.83,97.68,97.73,30200.0,76.4947,76.5026,76.3853,76.4244,30200.0
2015-01-13 14:05:00,97.73,97.77,97.48,97.58,31500.0,76.4244,76.4556,76.2289,76.3071,31500.0
2015-01-13 14:10:00,97.59,97.62,97.37,97.43,29200.0,76.3149,76.3383,76.1428,76.1898,29200.0
2015-01-13 14:15:00,97.41,97.61,97.4,97.54,12500.0,76.1741,76.3305,76.1663,76.2758,12500.0
2015-01-13 14:20:00,97.53,97.57,97.44,97.52,10400.0,76.268,76.2992,76.1976,76.2601,10400.0
2015-01-13 14:25:00,97.5,97.63,97.5,97.53,22700.0,76.2445,76.3462,76.2445,76.268,22700.0
2015-01-13 14:30:00,97.53,97.61,97.53,97.6,12400.0,76.268,76.3305,76.268,76.3227,12400.0
2015-01-13 14:35:00,97.59,97.66,97.48,97.59,40300.0,76.3149,76.3696,76.2289,76.3149,40300.0
2015-01-13 14:40:00,97.62,97.71,97.52,97.65,15300.0,76.3383,76.4087,76.2601,76.3618,15300.0
2015-01-13 14:45:00,97.64,97.69,97.56,97.59,10900.0,76.354,76.3931,76.2914,76.3149,10900.0
2015-01-13 14:50:00,97.61,97.65,97.59,97.63,12600.0,76.3305,76.3618,76.3149,76.3462,12600.0
2015-01-13 14:55:00,97.63,97.63,97.28,97.3,18800.0,76.3462,76.3462,76.0725,76.0881,18800.0
2015-01-13 15:00:00,97.29,97.41,97.26,97.39,20100.0,76.0803,76.1741,76.0568,76.1585,20100.0
2015-01-13 15:05:00,97.41,97.43,97.26,97.27,21600.0,76.1741,76.1898,76.0568,76.0646,21600.0
2015-01-13 15:10:00,97.27,97.33,97.26,97.3,45300.0,76.0646,76.1116,76.0568,76.0881,45300.0
2015-01-13 15:15:00,97.32,97.42,97.3,97.35,28700.0,76.1037,76.1819,76.0881,76.1272,28700.0
2015-01-13 15:20:00,97.36,97.56,97.32,97.56,29000.0,76.135,76.2914,76.1037,76.2914,29000.0
2015-01-13 15:25:00,97.55,97.63,97.43,97.44,18600.0,76.2836,76.3462,76.1898,76.1976,18600.0
2015-01-13 15:30:00,97.43,97.6,97.41,97.56,20900.0,76.1898,76.3227,76.1741,76.2914,20900.0
2015-01-13 15:35:00,97.59,97.87,97.58,97.81,20900.0,76.3149,76.5338,76.3071,76.4869,20900.0
2015-01-13 15:40:00,97.83,97.9,97.8,97.87,22100.0,76.5026,76.5573,76.4791,76.5338,22100.0
2015-01-13 15:45:00,97.89,97.92,97.74,97.75,43100.0,76.5495,76.5729,76.4322,76.44,43100.0
2015-01-13 15:50:00,97.75,97.76,97.63,97.67,80400.0,76.44,76.4478,76.3462,76.3774,80400.0
2015-01-13 15:55:00,97.67,97.9,97.66,97.88,87200.0,76.3774,76.5573,76.3696,76.5417,87200.0
2015-01-14 09:30:00,97.38,97.76,97.35,97.66,32500.0,76.1507,76.4478,76.1272,76.3696,32500.0
2015-01-14 09:35:00,97.67,97.9,97.64,97.73,12900.0,76.3774,76.5573,76.354,76.4244,12900.0
2015-01-14 09:40:00,97.72,97.77,97.38,97.51,42000.0,76.4165,76.4556,76.1507,76.2523,42000.0
2015-01-14 09:45:00,97.51,97.69,97.36,97.58,17500.0,76.2523,76.3931,76.135,76.3071,17500.0
2015-01-14 09:50:00,97.59,97.66,97.37,97.44,9900.0,76.3149,76.3696,76.1428,76.1976,9900.0
2015-01-14 09:55:00,97.44,97.94,97.39,97.8,36900.0,76.1976,76.5886,76.1585,76.4791,36900.0
2015-01-14 10:00:00,97.78,97.83,97.54,97.61,12400.0,76.4635,76.5026,76.2758,76.3305,12400.0
2015-01-14 10:05:00,97.56,97.69,97.56,97.65,20800.0,76.2914,76.3931,76.2914,76.3618,20800.0
2015-01-14 10:10:00,97.69,97.82,97.69,97.78,10500.0,76.3931,76.4947,76.3931,76.4635,10500.0
2015-01-14 10:15:00,97.76,97.79,97.69,97.73,9300.0,76.4478,76.4713,76.3931,76.4244,9300.0
2015-01-14 10:20:00,97.72,97.76,97.69,97.71,3700.0,76.4165,76.4478,76.3931,76.4087,3700.0
2015-01-14 10:25:00,97.73,97.77,97.7,97.77,8400.0,76.4244,76.4556,76.4009,76.4556,8400.0
2015-01-14 10:30:00,97.77,97.8,97.68,97.7,26000.0,76.4556,76.4791,76.3853,76.4009,26000.0
2015-01-14 10:35:00,97.7,97.77,97.61,97.62,11700.0,76.4009,76.4556,76.3305,76.3383,11700.0
2015-01-14 10:40:00,97.61,97.72,97.6,97.72,13300.0,76.3305,76.4165,76.3227,76.4165,13300.0
2015-01-14 10:45:00,97.73,97.92,97.71,97.91,16800.0,76.4244,76.5729,76.4087,76.5651,16800.0
2015-01-14 10:50:00,97.88,97.93,97.76,97.76,22100.0,76.5417,76.5808,76.4478,76.4478,22100.0
2015-01-14 10:55:00,97.76,97.76,97.62,97.76,12300.0,76.4478,76.4478,76.3383,76.4478,12300.0
2015-01-14 11:00:00,97.76,97.76,97.59,97.62,6600.0,76.4478,76.4478,76.3149,76.3383,6600.0
2015-01-14 11:05:00,97.65,97.67,97.49,97.57,18200.0,76.3618,76.3774,76.2367,76.2992,18200.0
2015-01-14 11:10:00,97.59,97.77,97.57,97.68,47300.0,76.3149,76.4556,76.2992,76.3853,47300.0
2015-01-14 11:15:00,97.68,97.8,97.67,97.71,16200.0,76.3853,76.4791,76.3774,76.4087,16200.0
2015-01-14 11:20:00,97.7,97.84,97.7,97.79,21700.0,76.4009,76.5104,76.4009,76.4713,21700.0
2015-01-14 11:25:00,97.81,97.89,97.79,97.8,22200.0,76.4869,76.5495,76.4713,76.4791,22200.0
2015-01-14 11:30:00,97.8,97.84,97.74,97.76,11600.0,76.4791,76.5104,76.4322,76.4478,11600.0
2015-01-14 11:35:00,97.77,97.77,97.64,97.72,19300.0,76.4556,76.4556,76.354,76.4165,19300.0
2015-01-14 11:40:00,97.73,97.75,97.69,97.69,20800.0,76.4244,76.44,76.3931,76.3931,20800.0
2015-01-14 11:45:00,97.7,97.8,97.69,97.72,9700.0,76.4009,76.4791,76.3931,76.4165,9700.0
2015-01-14 11:50:00,97.72,97.73,97.51,97.56,15300.0,76.4165,76.4244,76.2523,76.2914,15300.0
2015-01-14 11:55:00,97.57,97.58,97.5,97.51,6200.0,76.2992,76.3071,76.2445,76.2523,6200.0
2015-01-14 12:00:00,97.51,97.69,97.51,97.68,24100.0,76.2523,76.3931,76.2523,76.3853,24100.0
2015-01-14 12:05:00,97.67,97.68,97.54,97.6,45200.0,76.3774,76.3853,76.2758,76.3227,45200.0
2015-01-14 12:10:00,97.58,97.72,97.56,97.7,44000.0,76.3071,76.4165,76.2914,76.4009,44000.0
2015-01-14 12:15:00,97.71,97.73,97.57,97.59,39700.0,76.4087,76.4244,76.2992,76.3149,39700.0
2015-01-14 12:20:00,97.57,97.65,97.53,97.65,8200.0,76.2992,76.3618,76.268,76.3618,8200.0
2015-01-14 12:25:00,97.62,97.65,97.58,97.65,6200.0,76.3383,76.3618,76.3071,76.3618,6200.0
2015-01-14 12:30:00,97.63,97.71,97.6,97.62,6400.0,76.3462,76.4087,76.3227,76.3383,6400.0
2015-01-14 12:35:00,97.61,97.68,97.6,97.67,4600.0,76.3305,76.3853,76.3227,76.3774,4600.0
2015-01-14 12:40:00,97.68,97.72,97.58,97.58,25600.0,76.3853,76.4165,76.3071,76.3071,25600.0
2015-01-14 12:45:00,97.61,97.61,97.46,97.55,24400.0,76.3305,76.3305,76.2132,76.2836,24400.0
2015-01-14 12:50:00,97.55,97.55,97.42,97.52,24900.0,76.2836,76.2836,76.1819,76.2601,24900.0
2015-01-14 12:55:00,97.53,97.55,97.45,97.53,8200.0,76.268,76.2836,76.2054,76.268,8200.0
2015-01-14 13:00:00,97.55,97.55,97.48,97.52,39000.0,76.2836,76.2836,76.2289,76.2601,39000.0
2015-01-14 13:05:00,97.51,97.59,97.44,97.46,11500.0,76.2523,76.3149,76.1976,76.2132,11500.0
2015-01-14 13:10:00,97.47,97.48,97.36,97.38,12700.0,76.221,76.2289,76.135,76.1507,12700.0
2015-01-14 13:15:00,97.39,97.49,97.37,97.49,32700.0,76.1585,76.2367,76.1428,76.2367,32700.0
2015-01-14 13:20:00,97.45,97.45,97.38,97.38,5200.0,76.2054,76.2054,76.1507,76.1507,5200.0
2015-01-14 13:25:00,97.39,97.46,97.36,97.42,10700.0,76.1585,76.2132,76.135,76.1819,10700.0
2015-01-14 13:30:00,97.42,97.43,97.36,97.38,13200.0,76.1819,76.1898,76.135,76.1507,13200.0
2015-01-14 13:35:00,97.36,97.42,97.32,97.39,8800.0,76.135,76.1819,76.1037,76.1585,8800.0
2015-01-14 13:40:00,97.4,97.4,97.27,97.27,11900.0,76.1663,76.1663,76.0646,76.0646,11900.0
2015-01-14 13:45:00,97.28,97.39,97.25,97.37,13000.0,76.0725,76.1585,76.049,76.1428,13000.0
2015-01-14 13:50:00,97.36,97.39,97.23,97.25,21900.0,76.135,76.1585,76.0334,76.049,21900.0
2015-01-14 13:55:00,97.25,97.26,97.18,97.19,32500.0,76.049,76.0568,75.9943,76.0021,32500.0
2015-01-14 14:00:00,97.18,97.22,97.14,97.19,49300.0,75.9943,76.0255,75.963,76.0021,49300.0
2015-01-14 14:05:00,97.18,97.2,97.09,97.11,19700.0,75.9943,76.0099,75.9239,75.9395,19700.0
2015-01-14 14:10:00,97.09,97.2,97.08,97.19,22500.0,75.9239,76.0099,75.9161,76.0021,22500.0
2015-01-14 14:15:00,97.19,97.5,97.14,97.23,205400.0,76.0021,76.2445,75.963,76.0334,205400.0
2015-01-14 14:20:00,97.26,97.28,97.15,97.17,14700.0,76.0568,76.0725,75.9708,75.9864,14700.0
2015-01-14 14:25:00,97.17,97.25,97.14,97.2,12300.0,75.9864,76.049,75.963,76.0099,12300.0
2015-01-14 14:30:00,97.2,97.27,97.17,97.2,12300.0,76.0099,76.0646,75.9864,76.0099,12300.0
2015-01-14 14:35:00,97.2,97.23,97.14,97.18,24700.0,76.0099,76.0334,75.963,75.9943,24700.0
2015-01-14 14:40:00,97.18,97.23,97.12,97.2,17700.0,75.9943,76.0334,75.9473,76.0099,17700.0
2015-01-14 14:45:00,97.21,97.23,97.11,97.14,12800.0,76.0177,76.0334,75.9395,75.963,12800.0
2015-01-14 14:50:00,97.11,97.11,97.02,97.08,17900.0,75.9395,75.9395,75.8691,75.9161,17900.0
2015-01-14 14:55:00,97.09,97.09,97.04,97.05,17200.0,75.9239,75.9239,75.8848,75.8926,17200.0
2015-01-14 15:00:00,97.04,97.16,97.04,97.12,11900.0,75.8848,75.9786,75.8848,75.9473,11900.0
2015-01-14 15:05:00,97.13,97.14,97.04,97.06,19400.0,75.9552,75.963,75.8848,75.9004,19400.0
2015-01-14 15:10:00,97.06,97.07,97.01,97.06,19000.0,75.9004,75.9082,75.8613,75.9004,19000.0
2015-01-14 15:15:00,97.06,97.24,97.05,97.21,34400.0,75.9004,76.0412,75.8926,76.0177,34400.0
2015-01-14 15:20:00,97.23,97.32,97.21,97.28,17200.0,76.0334,76.1037,76.0177,76.0725,17200.0
2015-01-14 15:25:00,97.28,97.29,97.15,97.26,28900.0,76.0725,76.0803,75.9708,76.0568,28900.0
2015-01-14 15:30:00,97.26,97.34,97.09,97.16,31200.0,76.0568,76.1194,75.9239,75.9786,31200.0
2015-01-14 15:35:00,97.16,97.19,97.11,97.19,30000.0,75.9786,76.0021,75.9395,76.0021,30000.0
2015-01-14 15:40:00,97.2,97.23,97.13,97.18,57000.0,76.0099,76.0334,75.9552,75.9943,57000.0
2015-01-14 15:45:00,97.18,97.24,97.1,97.13,45000.0,75.9943,76.0412,75.9317,75.9552,45000.0
2015-01-14 15:50:00,97.13,97.2,97.1,97.1,52700.0,75.9552,76.0099,75.9317,75.9317,52700.0
2015-01-14 15:55:00,97.11,97.32,97.1,97.27,158400.0,75.9395,76.1037,75.9317,76.0646,158400.0
2015-01-15 09:30:00,97.64,98.37,97.53,98.06,42500.0,76.354,76.9248,76.268,76.6824,42500.0
2015-01-15 09:35:00,98.0,98.1,97.78,97.8,19000.0,76.6355,76.7137,76.4635,76.4791,19000.0
2015-01-15 09:40:00,97.87,97.87,97.61,97.87,22400.0,76.5338,76.5338,76.3305,76.5338,22400.0
2015-01-15 09:45:00,97.83,98.01,97.76,97.87,34200.0,76.5026,76.6433,76.4478,76.5338,34200.0
2015-01-15 09:50:00,97.85,97.95,97.79,97.79,28400.0,76.5182,76.5964,76.4713,76.4713,28400.0
2015-01-15 09:55:00,97.78,97.79,97.56,97.73,19100.0,76.4635,76.4713,76.2914,76.4244,19100.0
2015-01-15 10:00:00,97.74,97.75,97.57,97.64,21100.0,76.4322,76.44,76.2992,76.354,21100.0
2015-01-15 10:05:00,97.63,97.77,97.54,97.77,24200.0,76.3462,76.4556,76.2758,76.4556,24200.0
2015-01-15 10:10:00,97.77,97.77,97.49,97.59,22500.0,76.4556,76.4556,76.2367,76.3149,22500.0
2015-01-15 10:15:00,97.61,97.7,97.59,97.66,15800.0,76.3305,76.4009,76.3149,76.3696,15800.0
2015-01-15 10:20:00,97.7,97.79,97.57,97.79,95100.0,76.4009,76.4713,76.2992,76.4713,95100.0
2015-01-15 10:25:00,97.8,97.9,97.77,97.82,10600.0,76.4791,76.5573,76.4556,76.4947,10600.0
2015-01-15 10:30:00,97.86,98.06,97.85,98.0,29500.0,76.526,76.6824,76.5182,76.6355,29500.0
2015-01-15 10:35:00,98.0,98.03,97.89,97.93,12200.0,76.6355,76.659,76.5495,76.5808,12200.0
2015-01-15 10:40:00,97.92,97.95,97.9,97.91,14700.0,76.5729,76.5964,76.5573,76.5651,14700.0
2015-01-15 10:45:00,97.9,97.92,97.75,97.8,13500.0,76.5573,76.5729,76.44,76.4791,13500.0
2015-01-15 10:50:00,97.8,97.85,97.72,97.77,22600.0,76.4791,76.5182,76.4165,76.4556,22600.0
2015-01-15 10:55:00,97.77,97.87,97.74,97.75,78100.0,76.4556,76.5338,76.4322,76.44,78100.0
2015-01-15 11:00:00,97.76,97.79,97.62,97.62,18300.0,76.4478,76.4713,76.3383,76.3383,18300.0
2015-01-15 11:05:00,97.59,97.59,97.47,97.55,21000.0,76.3149,76.3149,76.221,76.2836,21000.0
2015-01-15 11:10:00,97.56,97.59,97.44,97.52,52200.0,76.2914,76.3149,76.1976,76.2601,52200.0
2015-01-15 11:15:00,97.5,97.51,97.33,97.35,13800.0,76.2445,76.2523,76.1116,76.1272,13800.0
2015-01-15 11:20:00,97.36,97.4,97.32,97.34,13200.0,76.135,76.1663,76.1037,76.1194,13200.0
2015-01-15 11:25:00,97.33,97.37,97.27,97.3,20800.0,76.1116,76.1428,76.0646,76.0881,20800.0
2015-01-15 11:30:00,97.31,97.42,97.26,97.42,26700.0,76.0959,76.1819,76.0568,76.1819,26700.0
2015-01-15 11:35:00,97.45,97.5,97.25,97.31,13400.0,76.2054,76.2445,76.049,76.0959,13400.0
2015-01-15 11:40:00,97.3,97.32,97.26,97.29,25800.0,76.0881,76.1037,76.0568,76.0803,25800.0
2015-01-15 11:45:00,97.29,97.29,97.13,97.13,25000.0,76.0803,76.0803,75.9552,75.9552,25000.0
2015-01-15 11:50:00,97.12,97.12,96.97,97.01,33100.0,75.9473,75.9473,75.83,75.8613,33100.0
2015-01-15 11:55:00,97.02,97.05,96.8,96.91,52400.0,75.8691,75.8926,75.6971,75.7831,52400.0
2015-01-15 12:00:00,96.91,96.97,96.89,96.89,14200.0,75.7831,75.83,75.7675,75.7675,14200.0
2015-01-15 12:05:00,96.89,96.91,96.84,96.89,39800.0,75.7675,75.7831,75.7284,75.7675,39800.0
2015-01-15 12:10:00,96.89,96.89,96.79,96.83,26900.0,75.7675,75.7675,75.6893,75.7206,26900.0
2015-01-15 12:15:00,96.83,96.83,96.69,96.77,49100.0,75.7206,75.7206,75.6111,75.6736,49100.0
2015-01-15 12:20:00,96.77,96.79,96.69,96.7,33300.0,75.6736,75.6893,75.6111,75.6189,33300.0
2015-01-15 12:25:00,96.69,96.74,96.68,96.7,20400.0,75.6111,75.6502,75.6033,75.6189,20400.0
2015-01-15 12:30:00,96.67,96.73,96.62,96.71,20100.0,75.5954,75.6424,75.5563,75.6267,20100.0
2015-01-15 12:35:00,96.7,96.72,96.58,96.63,18400.0,75.6189,75.6345,75.5251,75.5642,18400.0
2015-01-15 12:40:00,96.62,96.68,96.57,96.6,23600.0,75.5563,75.6033,75.5172,75.5407,23600.0
2015-01-15 12:45:00,96.59,96.64,96.55,96.58,32100.0,75.5329,75.572,75.5016,75.5251,32100.0
2015-01-15 12:50:00,96.57,96.61,96.5,96.58,34800.0,75.5172,75.5485,75.4625,75.5251,34800.0
2015-01-15 12:55:00,96.58,96.59,96.55,96.56,12100.0,75.5251,75.5329,75.5016,75.5094,12100.0
2015-01-15 13:00:00,96.58,96.62,96.51,96.6,42300.0,75.5251,75.5563,75.4703,75.5407,42300.0
2015-01-15 13:05:00,96.59,96.62,96.51,96.53,31600.0,75.5329,75.5563,75.4703,75.486,31600.0
2015-01-15 13:10:00,96.55,96.61,96.55,96.58,19500.0,75.5016,75.5485,75.5016,75.5251,19500.0
2015-01-15 13:15:00,96.59,96.69,96.55,96.69,33600.0,75.5329,75.6111,75.5016,75.6111,33600.0
2015-01-15 13:20:00,96.69,96.75,96.68,96.75,18500.0,75.6111,75.658,75.6033,75.658,18500.0
2015-01-15 13:25:00,96.74,96.75,96.65,96.68,17100.0,75.6502,75.658,75.5798,75.6033,17100.0
2015-01-15 13:30:00,96.67,96.69,96.62,96.67,9600.0,75.5954,75.6111,75.5563,75.5954,9600.0
2015-01-15 13:35:00,96.66,96.7,96.53,96.55,23500.0,75.5876,75.6189,75.486,75.5016,23500.0
2015-01-15 13:40:00,96.57,96.64,96.54,96.64,121100.0,75.5172,75.572,75.4938,75.572,121100.0
2015-01-15 13:45:00,96.66,96.71,96.62,96.66,26000.0,75.5876,75.6267,75.5563,75.5876,26000.0
2015-01-15 13:50:00,96.66,96.76,96.65,96.76,41600.0,75.5876,75.6658,75.5798,75.6658,41600.0
2015-01-15 13:55:00,96.76,96.76,96.71,96.74,19800.0,75.6658,75.6658,75.6267,75.6502,19800.0
2015-01-15 14:00:00,96.75,96.76,96.71,96.76,20700.0,75.658,75.6658,75.6267,75.6658,20700.0
2015-01-15 14:05:00,96.76,96.8,96.71,96.78,27300.0,75.6658,75.6971,75.6267,75.6815,27300.0
2015-01-15 14:10:00,96.78,96.8,96.66,96.67,28200.0,75.6815,75.6971,75.5876,75.5954,28200.0
2015-01-15 14:15:00,96.68,96.69,96.61,96.65,41900.0,75.6033,75.6111,75.5485,75.5798,41900.0
2015-01-15 14:20:00,96.65,96.65,96.5,96.5,30800.0,75.5798,75.5798,75.4625,75.4625,30800.0
2015-01-15 14:25:00,96.51,96.52,96.46,96.5,23500.0,75.4703,75.4781,75.4312,75.4625,23500.0
2015-01-15 14:30:00,96.5,96.54,96.44,96.52,29800.0,75.4625,75.4938,75.4156,75.4781,29800.0
2015-01-15 14:35:00,96.52,96.55,96.48,96.51,31100.0,75.4781,75.5016,75.4469,75.4703,31100.0
2015-01-15 14:40:00,96.51,96.51,96.45,96.48,27900.0,75.4703,75.4703,75.4234,75.4469,27900.0
2015-01-15 14:45:00,96.49,96.53,96.4,96.41,29200.0,75.4547,75.486,75.3843,75.3921,29200.0
2015-01-15 14:50:00,96.42,96.5,96.4,96.47,25200.0,75.3999,75.4625,75.3843,75.439,25200.0
2015-01-15 14:55:00,96.46,96.6,96.43,96.51,45500.0,75.4312,75.5407,75.4078,75.4703,45500.0
2015-01-15 15:00:00,96.51,96.56,96.45,96.48,34800.0,75.4703,75.5094,75.4234,75.4469,34800.0
2015-01-15 15:05:00,96.48,96.5,96.41,96.48,34700.0,75.4469,75.4625,75.3921,75.4469,34700.0
2015-01-15 15:10:00,96.49,96.49,96.36,96.48,28800.0,75.4547,75.4547,75.353,75.4469,28800.0
2015-01-15 15:15:00,96.47,96.49,96.35,96.35,35200.0,75.439,75.4547,75.3452,75.3452,35200.0
2015-01-15 15:20:00,96.36,96.36,96.26,96.28,44900.0,75.353,75.353,75.2748,75.2905,44900.0
2015-01-15 15:25:00,96.28,96.47,96.28,96.47,31700.0,75.2905,75.439,75.2905,75.439,31700.0
2015-01-15 15:30:00,96.47,96.52,96.4,96.5,42200.0,75.439,75.4781,75.3843,75.4625,42200.0
2015-01-15 15:35:00,96.49,96.49,96.4,96.45,48900.0,75.4547,75.4547,75.3843,75.4234,48900.0
2015-01-15 15:40:00,96.47,96.48,96.42,96.44,62300.0,75.439,75.4469,75.3999,75.4156,62300.0
2015-01-15 15:45:00,96.43,96.49,96.42,96.44,79900.0,75.4078,75.4547,75.3999,75.4156,79900.0
2015-01-15 15:50:00,96.44,96.44,96.23,96.25,91000.0,75.4156,75.4156,75.2514,75.267,91000.0
2015-01-15 15:55:00,96.25,96.4,96.2,96.3,155500.0,75.267,75.3843,75.2279,75.3061,155500.0
2015-01-16 09:30:00,96.25,96.51,96.23,96.37,153100.0,75.267,75.4703,75.2514,75.3608,153100.0
2015-01-16 09:35:00,96.39,96.63,96.28,96.5,71400.0,75.3765,75.5642,75.2905,75.4625,71400.0
2015-01-16 09:40:00,96.51,96.73,96.4,96.4,40000.0,75.4703,75.6424,75.3843,75.3843,40000.0
2015-01-16 09:45:00,96.4,96.42,96.26,96.27,27000.0,75.3843,75.3999,75.2748,75.2826,27000.0
2015-01-16 09:50:00,96.25,96.28,96.14,96.28,16400.0,75.267,75.2905,75.181,75.2905,16400.0
2015-01-16 09:55:00,96.29,96.41,96.25,96.25,22800.0,75.2983,75.3921,75.267,75.267,22800.0
2015-01-16 10:00:00,96.27,96.42,96.22,96.37,54300.0,75.2826,75.3999,75.2435,75.3608,54300.0
2015-01-16 10:05:00,96.35,96.41,96.24,96.29,19600.0,75.3452,75.3921,75.2592,75.2983,19600.0
2015-01-16 10:10:00,96.3,96.41,96.23,96.23,28700.0,75.3061,75.3921,75.2514,75.2514,28700.0
2015-01-16 10:15:00,96.21,96.38,96.19,96.29,31700.0,75.2357,75.3687,75.2201,75.2983,31700.0
2015-01-16 10:20:00,96.26,96.26,96.05,96.18,23300.0,75.2748,75.2748,75.1106,75.2123,23300.0
2015-01-16 10:25:00,96.21,96.26,96.11,96.21,19200.0,75.2357,75.2748,75.1575,75.2357,19200.0
2015-01-16 10:30:00,96.2,96.27,96.18,96.24,17900.0,75.2279,75.2826,75.2123,75.2592,17900.0
2015-01-16 10:35:00,96.25,96.28,96.1,96.13,27200.0,75.267,75.2905,75.1497,75.1732,27200.0
2015-01-16 10:40:00,96.15,96.2,96.09,96.19,20500.0,75.1888,75.2279,75.1419,75.2201,20500.0
2015-01-16 10:45:00,96.2,96.21,95.87,95.99,28300.0,75.2279,75.2357,74.9698,75.0637,28300.0
2015-01-16 10:50:00,96.01,96.06,95.96,96.01,58500.0,75.0793,75.1184,75.0402,75.0793,58500.0
2015-01-16 10:55:00,96.02,96.16,96.0,96.16,82600.0,75.0871,75.1966,75.0715,75.1966,82600.0
2015-01-16 11:00:00,96.13,96.28,96.07,96.08,89500.0,75.1732,75.2905,75.1262,75.1341,89500.0
2015-01-16 11:05:00,96.09,96.17,95.97,96.04,38000.0,75.1419,75.2044,75.048,75.1028,38000.0
2015-01-16 11:10:00,96.05,96.05,95.9,95.98,18800.0,75.1106,75.1106,74.9933,75.0559,18800.0
2015-01-16 11:15:00,95.97,96.11,95.91,96.09,22200.0,75.048,75.1575,75.0011,75.1419,22200.0
2015-01-16 11:20:00,96.05,96.11,96.01,96.06,17700.0,75.1106,75.1575,75.0793,75.1184,17700.0
2015-01-16 11:25:00,96.05,96.06,95.94,95.95,18100.0,75.1106,75.1184,75.0246,75.0324,18100.0
2015-01-16 11:30:00,95.96,96.06,95.91,96.06,22100.0,75.0402,75.1184,75.0011,75.1184,22100.0
2015-01-16 11:35:00,96.05,96.1,96.03,96.06,22900.0,75.1106,75.1497,75.095,75.1184,22900.0
2015-01-16 11:40:00,96.07,96.26,96.07,96.23,12400.0,75.1262,75.2748,75.1262,75.2514,12400.0
2015-01-16 11:45:00,96.26,96.29,96.18,96.24,15400.0,75.2748,75.2983,75.2123,75.2592,15400.0
2015-01-16 11:50:00,96.21,96.21,96.05,96.07,45700.0,75.2357,75.2357,75.1106,75.1262,45700.0
2015-01-16 11:55:00,96.06,96.24,96.06,96.21,17100.0,75.1184,75.2592,75.1184,75.2357,17100.0
2015-01-16 12:00:00,96.21,96.25,96.12,96.22,10700.0,75.2357,75.267,75.1653,75.2435,10700.0
2015-01-16 12:05:00,96.22,96.24,96.14,96.21,17400.0,75.2435,75.2592,75.181,75.2357,17400.0
2015-01-16 12:10:00,96.21,96.29,96.15,96.29,14200.0,75.2357,75.2983,75.1888,75.2983,14200.0
2015-01-16 12:15:00,96.29,96.29,96.11,96.12,15800.0,75.2983,75.2983,75.1575,75.1653,15800.0
2015-01-16 12:20:00,96.12,96.21,96.12,96.19,6900.0,75.1653,75.2357,75.1653,75.2201,6900.0
2015-01-16 12:25:00,96.19,96.3,96.18,96.24,12400.0,75.2201,75.3061,75.2123,75.2592,12400.0
2015-01-16 12:30:00,96.25,96.27,96.24,96.26,6700.0,75.267,75.2826,75.2592,75.2748,6700.0
2015-01-16 12:35:00,96.27,96.36,96.27,96.34,11400.0,75.2826,75.353,75.2826,75.3374,11400.0
2015-01-16 12:40:00,96.33,96.47,96.29,96.44,30300.0,75.3296,75.439,75.2983,75.4156,30300.0
2015-01-16 12:45:00,96.47,96.53,96.45,96.53,14400.0,75.439,75.486,75.4234,75.486,14400.0
2015-01-16 12:50:00,96.53,96.69,96.53,96.67,32900.0,75.486,75.6111,75.486,75.5954,32900.0
2015-01-16 12:55:00,96.66,96.7,96.6,96.64,12600.0,75.5876,75.6189,75.5407,75.572,12600.0
2015-01-16 13:00:00,96.63,96.63,96.53,96.54,8200.0,75.5642,75.5642,75.486,75.4938,8200.0
2015-01-16 13:05:00,96.56,96.67,96.56,96.67,12100.0,75.5094,75.5954,75.5094,75.5954,12100.0
2015-01-16 13:10:00,96.68,96.74,96.68,96.74,9200.0,75.6033,75.6502,75.6033,75.6502,9200.0
2015-01-16 13:15:00,96.72,96.73,96.61,96.62,18400.0,75.6345,75.6424,75.5485,75.5563,18400.0
2015-01-16 13:20:00,96.63,96.67,96.61,96.64,14900.0,75.5642,75.5954,75.5485,75.572,14900.0
2015-01-16 13:25:00,96.66,96.66,96.58,96.63,8000.0,75.5876,75.5876,75.5251,75.5642,8000.0
2015-01-16 13:30:00,96.62,96.73,96.61,96.73,9800.0,75.5563,75.6424,75.5485,75.6424,9800.0
2015-01-16 13:35:00,96.71,96.85,96.71,96.83,11500.0,75.6267,75.7362,75.6267,75.7206,11500.0
2015-01-16 13:40:00,96.82,96.82,96.76,96.77,8400.0,75.7127,75.7127,75.6658,75.6736,8400.0
2015-01-16 13:45:00,96.77,96.77,96.71,96.72,12000.0,75.6736,75.6736,75.6267,75.6345,12000.0
2015-01-16 13:50:00,96.73,96.8,96.7,96.8,7400.0,75.6424,75.6971,75.6189,75.6971,7400.0
2015-01-16 13:55:00,96.8,96.87,96.8,96.87,9700.0,75.6971,75.7518,75.6971,75.7518,9700.0
2015-01-16 14:00:00,96.87,96.89,96.84,96.86,9200.0,75.7518,75.7675,75.7284,75.744,9200.0
2015-01-16 14:05:00,96.88,96.94,96.88,96.91,8100.0,75.7597,75.8066,75.7597,75.7831,8100.0
2015-01-16 14:10:00,96.93,96.96,96.91,96.93,9500.0,75.7988,75.8222,75.7831,75.7988,9500.0
2015-01-16 14:15:00,96.92,96.96,96.9,96.93,13100.0,75.7909,75.8222,75.7753,75.7988,13100.0
2015-01-16 14:20:00,96.93,96.98,96.92,96.98,9500.0,75.7988,75.8379,75.7909,75.8379,9500.0
2015-01-16 14:25:00,96.98,96.99,96.9,96.9,13100.0,75.8379,75.8457,75.7753,75.7753,13100.0
2015-01-16 14:30:00,96.89,96.89,96.82,96.88,12100.0,75.7675,75.7675,75.7127,75.7597,12100.0
2015-01-16 14:35:00,96.88,96.9,96.84,96.85,12000.0,75.7597,75.7753,75.7284,75.7362,12000.0
2015-01-16 14:40:00,96.84,96.93,96.8,96.88,11300.0,75.7284,75.7988,75.6971,75.7597,11300.0
2015-01-16 14:45:00,96.89,96.93,96.88,96.89,12100.0,75.7675,75.7988,75.7597,75.7675,12100.0
2015-01-16 14:50:00,96.88,96.99,96.87,96.99,16800.0,75.7597,75.8457,75.7518,75.8457,16800.0
2015-01-16 14:55:00,96.99,97.05,96.97,97.03,17300.0,75.8457,75.8926,75.83,75.877,17300.0
2015-01-16 15:00:00,97.02,97.02,96.92,96.96,15800.0,75.8691,75.8691,75.7909,75.8222,15800.0
2015-01-16 15:05:00,96.97,96.97,96.87,96.88,12700.0,75.83,75.83,75.7518,75.7597,12700.0
2015-01-16 15:10:00,96.87,96.88,96.8,96.8,16500.0,75.7518,75.7597,75.6971,75.6971,16500.0
2015-01-16 15:15:00,96.81,96.88,96.8,96.84,21100.0,75.7049,75.7597,75.6971,75.7284,21100.0
2015-01-16 15:20:00,96.83,96.88,96.83,96.88,19800.0,75.7206,75.7597,75.7206,75.7597,19800.0
2015-01-16 15:25:00,96.87,96.93,96.86,96.91,24100.0,75.7518,75.7988,75.744,75.7831,24100.0
2015-01-16 15:30:00,96.9,97.0,96.89,96.97,26400.0,75.7753,75.8535,75.7675,75.83,26400.0
2015-01-16 15:35:00,96.97,97.15,96.96,97.14,23400.0,75.83,75.9708,75.8222,75.963,23400.0
2015-01-16 15:40:00,97.15,97.21,97.11,97.2,20300.0,75.9708,76.0177,75.9395,76.0099,20300.0
2015-01-16 15:45:00,97.21,97.42,97.21,97.36,55200.0,76.0177,76.1819,76.0177,76.135,55200.0
2015-01-16 15:50:00,97.36,97.48,97.35,97.47,60800.0,76.135,76.2289,76.1272,76.221,60800.0
2015-01-16 15:55:00,97.47,97.55,97.39,97.4,178200.0,76.221,76.2836,76.1585,76.1663,178200.0
2015-01-20 09:30:00,98.0,98.0,97.52,97.7,46000.0,76.6355,76.6355,76.2601,76.4009,46000.0
2015-01-20 09:35:00,97.79,97.9,97.43,97.58,15800.0,76.4713,76.5573,76.1898,76.3071,15800.0
2015-01-20 09:40:00,97.51,97.6,97.43,97.47,21600.0,76.2523,76.3227,76.1898,76.221,21600.0
2015-01-20 09:45:00,97.52,97.55,97.27,97.27,25100.0,76.2601,76.2836,76.0646,76.0646,25100.0
2015-01-20 09:50:00,97.25,97.25,97.08,97.08,10400.0,76.049,76.049,75.9161,75.9161,10400.0
2015-01-20 09:55:00,97.06,97.09,96.95,97.0,22400.0,75.9004,75.9239,75.8144,75.8535,22400.0
2015-01-20 10:00:00,96.99,97.03,96.88,96.9,31400.0,75.8457,75.877,75.7597,75.7753,31400.0
2015-01-20 10:05:00,96.9,96.9,96.82,96.9,46300.0,75.7753,75.7753,75.7127,75.7753,46300.0
2015-01-20 10:10:00,96.89,97.15,96.87,97.15,29000.0,75.7675,75.9708,75.7518,75.9708,29000.0
2015-01-20 10:15:00,97.14,97.22,96.95,96.97,31400.0,75.963,76.0255,75.8144,75.83,31400.0
2015-01-20 10:20:00,96.98,97.0,96.92,96.98,16300.0,75.8379,75.8535,75.7909,75.8379,16300.0
2015-01-20 10:25:00,96.97,96.97,96.87,96.92,14500.0,75.83,75.83,75.7518,75.7909,14500.0
2015-01-20 10:30:00,96.93,96.98,96.8,96.8,8500.0,75.7988,75.8379,75.6971,75.6971,8500.0
2015-01-20 10:35:00,96.8,96.83,96.69,96.69,19800.0,75.6971,75.7206,75.6111,75.6111,19800.0
2015-01-20 10:40:00,96.69,96.69,96.53,96.67,16300.0,75.6111,75.6111,75.486,75.5954,16300.0
2015-01-20 10:45:00,96.64,96.79,96.64,96.75,28200.0,75.572,75.6893,75.572,75.658,28200.0
2015-01-20 10:50:00,96.74,96.75,96.66,96.75,15000.0,75.6502,75.658,75.5876,75.658,15000.0
2015-01-20 10:55:00,96.75,96.75,96.67,96.73,21700.0,75.658,75.658,75.5954,75.6424,21700.0
2015-01-20 11:00:00,96.72,96.75,96.69,96.74,18400.0,75.6345,75.658,75.6111,75.6502,18400.0
2015-01-20 11:05:00,96.73,96.75,96.58,96.58,39100.0,75.6424,75.658,75.5251,75.5251,39100.0
2015-01-20 11:10:00,96.58,96.62,96.47,96.51,39100.0,75.5251,75.5563,75.439,75.4703,39100.0
2015-01-20 11:15:00,96.51,96.57,96.45,96.48,16800.0,75.4703,75.5172,75.4234,75.4469,16800.0
2015-01-20 11:20:00,96.49,96.57,96.47,96.47,16900.0,75.4547,75.5172,75.439,75.439,16900.0
2015-01-20 11:25:00,96.47,96.5,96.39,96.49,15300.0,75.439,75.4625,75.3765,75.4547,15300.0
2015-01-20 11:30:00,96.48,96.5,96.39,96.43,21200.0,75.4469,75.4625,75.3765,75.4078,21200.0
2015-01-20 11:35:00,96.44,96.47,96.38,96.42,7800.0,75.4156,75.439,75.3687,75.3999,7800.0
2015-01-20 11:40:00,96.43,96.45,96.36,96.38,11100.0,75.4078,75.4234,75.353,75.3687,11100.0
2015-01-20 11:45:00,96.37,96.37,96.15,96.17,17900.0,75.3608,75.3608,75.1888,75.2044,17900.0
2015-01-20 11:50:00,96.18,96.2,96.15,96.2,14700.0,75.2123,75.2279,75.1888,75.2279,14700.0
2015-01-20 11:55:00,96.2,96.23,96.17,96.22,25600.0,75.2279,75.2514,75.2044,75.2435,25600.0
2015-01-20 12:00:00,96.23,96.23,96.14,96.14,18200.0,75.2514,75.2514,75.181,75.181,18200.0
2015-01-20 12:05:00,96.16,96.29,96.15,96.28,14000.0,75.1966,75.2983,75.1888,75.2905,14000.0
2015-01-20 12:10:00,96.27,96.33,96.25,96.3,10500.0,75.2826,75.3296,75.267,75.3061,10500.0
2015-01-20 12:15:00,96.31,96.36,96.29,96.36,7600.0,75.3139,75.353,75.2983,75.353,7600.0
2015-01-20 12:20:00,96.35,96.35,96.22,96.22,7600.0,75.3452,75.3452,75.2435,75.2435,7600.0
2015-01-20 12:25:00,96.22,96.26,96.2,96.2,11700.0,75.2435,75.2748,75.2279,75.2279,11700.0
2015-01-20 12:30:00,96.21,96.24,96.18,96.21,9500.0,75.2357,75.2592,75.2123,75.2357,9500.0
2015-01-20 12:35:00,96.23,96.24,96.17,96.18,9300.0,75.2514,75.2592,75.2044,75.2123,9300.0
2015-01-20 12:40:00,96.19,96.28,96.16,96.26,13200.0,75.2201,75.2905,75.1966,75.2748,13200.0
2015-01-20 12:45:00,96.27,96.38,96.27,96.35,6900.0,75.2826,75.3687,75.2826,75.3452,6900.0
2015-01-20 12:50:00,96.35,96.38,96.33,96.35,10600.0,75.3452,75.3687,75.3296,75.3452,10600.0
2015-01-20 12:55:00,96.34,96.4,96.33,96.38,16200.0,75.3374,75.3843,75.3296,75.3687,16200.0
2015-01-20 13:00:00,96.39,96.49,96.39,96.46,6800.0,75.3765,75.4547,75.3765,75.4312,6800.0
2015-01-20 13:05:00,96.47,96.48,96.38,96.38,6300.0,75.439,75.4469,75.3687,75.3687,6300.0
2015-01-20 13:10:00,96.37,96.42,96.36,96.38,2700.0,75.3608,75.3999,75.353,75.3687,2700.0
2015-01-20 13:15:00,96.37,96.46,96.37,96.45,7500.0,75.3608,75.4312,75.3608,75.4234,7500.0
2015-01-20 13:20:00,96.45,96.67,96.45,96.66,8900.0,75.4234,75.5954,75.4234,75.5876,8900.0
2015-01-20 13:25:00,96.67,96.73,96.65,96.72,16100.0,75.5954,75.6424,75.5798,75.6345,16100.0
2015-01-20 13:30:00,96.72,96.76,96.69,96.71,4400.0,75.6345,75.6658,75.6111,75.6267,4400.0
2015-01-20 13:35:00,96.71,96.74,96.68,96.7,5500.0,75.6267,75.6502,75.6033,75.6189,5500.0
2015-01-20 13:40:00,96.7,96.71,96.58,96.6,5900.0,75.6189,75.6267,75.5251,75.5407,5900.0
2015-01-20 13:45:00,96.58,96.62,96.52,96.52,6100.0,75.5251,75.5563,75.4781,75.4781,6100.0
2015-01-20 13:50:00,96.54,96.56,96.51,96.54,8500.0,75.4938,75.5094,75.4703,75.4938,8500.0
2015-01-20 13:55:00,96.54,96.55,96.46,96.48,7300.0,75.4938,75.5016,75.4312,75.4469,7300.0
2015-01-20 14:00:00,96.47,96.53,96.47,96.52,11000.0,75.439,75.486,75.439,75.4781,11000.0
2015-01-20 14:05:00,96.53,96.61,96.53,96.61,11900.0,75.486,75.5485,75.486,75.5485,11900.0
2015-01-20 14:10:00,96.63,96.63,96.57,96.58,6500.0,75.5642,75.5642,75.5172,75.5251,6500.0
2015-01-20 14:15:00,96.59,96.59,96.5,96.5,10700.0,75.5329,75.5329,75.4625,75.4625,10700.0
2015-01-20 14:20:00,96.51,96.52,96.47,96.51,5700.0,75.4703,75.4781,75.439,75.4703,5700.0
2015-01-20 14:25:00,96.53,96.53,96.42,96.5,15700.0,75.486,75.486,75.3999,75.4625,15700.0
2015-01-20 14:30:00,96.51,96.85,96.51,96.84,30000.0,75.4703,75.7362,75.4703,75.7284,30000.0
2015-01-20 14:35:00,96.84,97.04,96.84,97.01,23600.0,75.7284,75.8848,75.7284,75.8613,23600.0
2015-01-20 14:40:00,97.02,97.17,97.01,97.14,19300.0,75.8691,75.9864,75.8613,75.963,19300.0
2015-01-20 14:45:00,97.14,97.17,97.07,97.09,20600.0,75.963,75.9864,75.9082,75.9239,20600.0
2015-01-20 14:50:00,97.11,97.11,97.07,97.09,15800.0,75.9395,75.9395,75.9082,75.9239,15800.0
2015-01-20 14:55:00,97.08,97.17,97.08,97.17,24500.0,75.9161,75.9864,75.9161,75.9864,24500.0
2015-01-20 15:00:00,97.18,97.2,97.1,97.15,13100.0,75.9943,76.0099,75.9317,75.9708,13100.0
2015-01-20 15:05:00,97.14,97.21,97.13,97.19,18400.0,75.963,76.0177,75.9552,76.0021,18400.0
2015-01-20 15:10:00,97.18,97.18,97.11,97.14,11000.0,75.9943,75.9943,75.9395,75.963,11000.0
2015-01-20 15:15:00,97.14,97.21,97.13,97.17,18400.0,75.963,76.0177,75.9552,75.9864,18400.0
2015-01-20 15:20:00,97.17,97.19,97.04,97.1,12800.0,75.9864,76.0021,75.8848,75.9317,12800.0
2015-01-20 15:25:00,97.08,97.14,97.06,97.1,24700.0,75.9161,75.963,75.9004,75.9317,24700.0
2015-01-20 15:30:00,97.11,97.11,97.0,97.07,24200.0,75.9395,75.9395,75.8535,75.9082,24200.0
2015-01-20 15:35:00,97.08,97.16,97.05,97.15,14800.0,75.9161,75.9786,75.8926,75.9708,14800.0
2015-01-20 15:40:00,97.15,97.21,97.12,97.12,28900.0,75.9708,76.0177,75.9473,75.9473,28900.0
2015-01-20 15:45:00,97.11,97.11,96.99,97.02,45000.0,75.9395,75.9395,75.8457,75.8691,45000.0
2015-01-20 15:50:00,97.02,97.04,96.94,96.97,59200.0,75.8691,75.8848,75.8066,75.83,59200.0
2015-01-20 15:55:00,96.96,97.25,96.95,97.14,182200.0,75.8222,76.049,75.8144,75.963,182200.0
2015-01-21 09:30:00,96.81,96.96,96.56,96.63,35400.0,75.7049,75.8222,75.5094,75.5642,35400.0
2015-01-21 09:35:00,96.61,97.23,96.6,97.19,49800.0,75.5485,76.0334,75.5407,76.0021,49800.0
2015-01-21 09:40:00,97.19,97.39,97.06,97.06,22400.0,76.0021,76.1585,75.9004,75.9004,22400.0
2015-01-21 09:45:00,97.06,97.16,96.94,96.98,20500.0,75.9004,75.9786,75.8066,75.8379,20500.0
2015-01-21 09:50:00,96.99,97.15,96.99,97.1,20300.0,75.8457,75.9708,75.8457,75.9317,20300.0
2015-01-21 09:55:00,97.11,97.13,97.0,97.09,40800.0,75.9395,75.9552,75.8535,75.9239,40800.0
2015-01-21 10:00:00,97.08,97.23,97.07,97.21,40100.0,75.9161,76.0334,75.9082,76.0177,40100.0
2015-01-21 10:05:00,97.21,97.25,97.08,97.11,31200.0,76.0177,76.049,75.9161,75.9395,31200.0
2015-01-21 10:10:00,97.09,97.2,97.04,97.18,20900.0,75.9239,76.0099,75.8848,75.9943,20900.0
2015-01-21 10:15:00,97.17,97.26,97.16,97.24,17400.0,75.9864,76.0568,75.9786,76.0412,17400.0
2015-01-21 10:20:00,97.21,97.26,97.15,97.25,12500.0,76.0177,76.0568,75.9708,76.049,12500.0
2015-01-21 10:25:00,97.22,97.31,97.19,97.24,18100.0,76.0255,76.0959,76.0021,76.0412,18100.0
2015-01-21 10:30:00,97.25,97.28,97.1,97.1,29800.0,76.049,76.0725,75.9317,75.9317,29800.0
2015-01-21 10:35:00,97.1,97.12,97.05,97.1,24000.0,75.9317,75.9473,75.8926,75.9317,24000.0
2015-01-21 10:40:00,97.11,97.19,97.11,97.18,15700.0,75.9395,76.0021,75.9395,75.9943,15700.0
2015-01-21 10:45:00,97.19,97.39,97.19,97.39,11900.0,76.0021,76.1585,76.0021,76.1585,11900.0
2015-01-21 10:50:00,97.41,97.52,97.39,97.52,16600.0,76.1741,76.2601,76.1585,76.2601,16600.0
2015-01-21 10:55:00,97.52,97.52,97.43,97.49,8900.0,76.2601,76.2601,76.1898,76.2367,8900.0
2015-01-21 11:00:00,97.48,97.61,97.42,97.43,12400.0,76.2289,76.3305,76.1819,76.1898,12400.0
2015-01-21 11:05:00,97.43,97.44,97.38,97.4,15600.0,76.1898,76.1976,76.1507,76.1663,15600.0
2015-01-21 11:10:00,97.4,97.5,97.39,97.49,10600.0,76.1663,76.2445,76.1585,76.2367,10600.0
2015-01-21 11:15:00,97.47,97.47,97.4,97.43,10800.0,76.221,76.221,76.1663,76.1898,10800.0
2015-01-21 11:20:00,97.44,97.44,97.3,97.39,12500.0,76.1976,76.1976,76.0881,76.1585,12500.0
2015-01-21 11:25:00,97.39,97.39,97.22,97.27,10700.0,76.1585,76.1585,76.0255,76.0646,10700.0
2015-01-21 11:30:00,97.26,97.28,97.2,97.2,12300.0,76.0568,76.0725,76.0099,76.0099,12300.0
2015-01-21 11:35:00,97.21,97.24,97.06,97.06,11800.0,76.0177,76.0412,75.9004,75.9004,11800.0
2015-01-21 11:40:00,97.06,97.11,97.01,97.02,11900.0,75.9004,75.9395,75.8613,75.8691,11900.0
2015-01-21 11:45:00,97.03,97.05,97.0,97.01,14800.0,75.877,75.8926,75.8535,75.8613,14800.0
2015-01-21 11:50:00,97.01,97.13,97.0,97.04,11400.0,75.8613,75.9552,75.8535,75.8848,11400.0
2015-01-21 11:55:00,97.03,97.1,97.02,97.04,13400.0,75.877,75.9317,75.8691,75.8848,13400.0
2015-01-21 12:00:00,97.04,97.07,97.02,97.02,11900.0,75.8848,75.9082,75.8691,75.8691,11900.0
2015-01-21 12:05:00,97.02,97.04,96.96,96.99,13500.0,75.8691,75.8848,75.8222,75.8457,13500.0
2015-01-21 12:10:00,96.99,97.17,96.99,97.17,17600.0,75.8457,75.9864,75.8457,75.9864,17600.0
2015-01-21 12:15:00,97.18,97.18,97.08,97.09,8900.0,75.9943,75.9943,75.9161,75.9239,8900.0
2015-01-21 12:20:00,97.06,97.08,97.02,97.04,11200.0,75.9004,75.9161,75.8691,75.8848,11200.0
2015-01-21 12:25:00,97.02,97.07,97.0,97.04,8300.0,75.8691,75.9082,75.8535,75.8848,8300.0
2015-01-21 12:30:00,97.03,97.07,96.95,96.96,14100.0,75.877,75.9082,75.8144,75.8222,14100.0
2015-01-21 12:35:00,96.95,96.96,96.84,96.87,10900.0,75.8144,75.8222,75.7284,75.7518,10900.0
2015-01-21 12:40:00,96.87,97.0,96.87,96.98,13000.0,75.7518,75.8535,75.7518,75.8379,13000.0
2015-01-21 12:45:00,96.97,97.05,96.97,97.04,10100.0,75.83,75.8926,75.83,75.8848,10100.0
2015-01-21 12:50:00,97.04,97.04,96.84,96.92,16700.0,75.8848,75.8848,75.7284,75.7909,16700.0
2015-01-21 12:55:00,96.9,96.98,96.9,96.96,10000.0,75.7753,75.8379,75.7753,75.8222,10000.0
2015-01-21 13:00:00,96.96,96.97,96.9,96.95,12700.0,75.8222,75.83,75.7753,75.8144,12700.0
2015-01-21 13:05:00,96.97,97.02,96.91,97.02,8600.0,75.83,75.8691,75.7831,75.8691,8600.0
2015-01-21 13:10:00,97.0,97.04,96.98,97.04,17000.0,75.8535,75.8848,75.8379,75.8848,17000.0
2015-01-21 13:15:00,97.04,97.08,96.99,97.0,13000.0,75.8848,75.9161,75.8457,75.8535,13000.0
2015-01-21 13:20:00,97.01,97.01,96.93,96.94,11700.0,75.8613,75.8613,75.7988,75.8066,11700.0
2015-01-21 13:25:00,96.94,96.97,96.84,96.87,13300.0,75.8066,75.83,75.7284,75.7518,13300.0
2015-01-21 13:30:00,96.85,96.91,96.78,96.91,12300.0,75.7362,75.7831,75.6815,75.7831,12300.0
2015-01-21 13:35:00,96.93,96.93,96.87,96.92,11000.0,75.7988,75.7988,75.7518,75.7909,11000.0
2015-01-21 13:40:00,96.92,97.0,96.9,96.95,15200.0,75.7909,75.8535,75.7753,75.8144,15200.0
2015-01-21 13:45:00,96.95,96.99,96.92,96.99,14200.0,75.8144,75.8457,75.7909,75.8457,14200.0
2015-01-21 13:50:00,96.98,97.02,96.98,97.01,11900.0,75.8379,75.8691,75.8379,75.8613,11900.0
2015-01-21 13:55:00,97.02,97.02,96.87,96.87,57800.0,75.8691,75.8691,75.7518,75.7518,57800.0
2015-01-21 14:00:00,96.85,96.9,96.81,96.87,43000.0,75.7362,75.7753,75.7049,75.7518,43000.0
2015-01-21 14:05:00,96.88,96.88,96.76,96.82,23500.0,75.7597,75.7597,75.6658,75.7127,23500.0
2015-01-21 14:10:00,96.81,96.85,96.8,96.84,11900.0,75.7049,75.7362,75.6971,75.7284,11900.0
2015-01-21 14:15:00,96.83,96.88,96.83,96.85,10800.0,75.7206,75.7597,75.7206,75.7362,10800.0
2015-01-21 14:20:00,96.84,96.87,96.84,96.86,12200.0,75.7284,75.7518,75.7284,75.744,12200.0
2015-01-21 14:25:00,96.87,96.89,96.82,96.86,9300.0,75.7518,75.7675,75.7127,75.744,9300.0
2015-01-21 14:30:00,96.86,96.88,96.82,96.82,10300.0,75.744,75.7597,75.7127,75.7127,10300.0
2015-01-21 14:35:00,96.83,96.84,96.66,96.67,24100.0,75.7206,75.7284,75.5876,75.5954,24100.0
2015-01-21 14:40:00,96.67,96.73,96.61,96.73,17700.0,75.5954,75.6424,75.5485,75.6424,17700.0
2015-01-21 14:45:00,96.73,96.78,96.71,96.76,11400.0,75.6424,75.6815,75.6267,75.6658,11400.0
2015-01-21 14:50:00,96.78,96.83,96.75,96.78,12900.0,75.6815,75.7206,75.658,75.6815,12900.0
2015-01-21 14:55:00,96.78,96.84,96.76,96.81,15200.0,75.6815,75.7284,75.6658,75.7049,15200.0
2015-01-21 15:00:00,96.8,96.81,96.72,96.72,29300.0,75.6971,75.7049,75.6345,75.6345,29300.0
2015-01-21 15:05:00,96.71,96.72,96.59,96.59,12700.0,75.6267,75.6345,75.5329,75.5329,12700.0
2015-01-21 15:10:00,96.6,96.64,96.55,96.64,25900.0,75.5407,75.572,75.5016,75.572,25900.0
2015-01-21 15:15:00,96.64,96.82,96.64,96.79,14700.0,75.572,75.7127,75.572,75.6893,14700.0
2015-01-21 15:20:00,96.77,96.85,96.76,96.82,15500.0,75.6736,75.7362,75.6658,75.7127,15500.0
2015-01-21 15:25:00,96.82,96.83,96.76,96.79,26900.0,75.7127,75.7206,75.6658,75.6893,26900.0
2015-01-21 15:30:00,96.79,96.82,96.73,96.81,21600.0,75.6893,75.7127,75.6424,75.7049,21600.0
2015-01-21 15:35:00,96.81,96.82,96.7,96.73,31000.0,75.7049,75.7127,75.6189,75.6424,31000.0
2015-01-21 15:40:00,96.73,96.77,96.59,96.76,65900.0,75.6424,75.6736,75.5329,75.6658,65900.0
2015-01-21 15:45:00,96.77,96.84,96.74,96.8,56600.0,75.6736,75.7284,75.6502,75.6971,56600.0
2015-01-21 15:50:00,96.8,96.8,96.72,96.72,57700.0,75.6971,75.6971,75.6345,75.6345,57700.0
2015-01-21 15:55:00,96.73,96.83,96.72,96.73,101300.0,75.6424,75.7206,75.6345,75.6424,101300.0
2015-01-22 09:30:00,97.27,97.74,97.22,97.63,115400.0,76.0646,76.4322,76.0255,76.3462,115400.0
2015-01-22 09:35:00,97.6,97.89,97.53,97.69,86700.0,76.3227,76.5495,76.268,76.3931,86700.0
2015-01-22 09:40:00,97.71,97.74,97.29,97.45,43800.0,76.4087,76.4322,76.0803,76.2054,43800.0
2015-01-22 09:45:00,97.48,97.53,97.08,97.12,23100.0,76.2289,76.268,75.9161,75.9473,23100.0
2015-01-22 09:50:00,97.12,97.25,97.0,97.15,17100.0,75.9473,76.049,75.8535,75.9708,17100.0
2015-01-22 09:55:00,97.18,97.23,97.01,97.13,76400.0,75.9943,76.0334,75.8613,75.9552,76400.0
2015-01-22 10:00:00,97.11,97.54,97.1,97.42,56100.0,75.9395,76.2758,75.9317,76.1819,56100.0
2015-01-22 10:05:00,97.43,97.52,97.32,97.38,34300.0,76.1898,76.2601,76.1037,76.1507,34300.0
2015-01-22 10:10:00,97.38,97.57,97.31,97.54,39000.0,76.1507,76.2992,76.0959,76.2758,39000.0
2015-01-22 10:15:00,97.51,97.73,97.4,97.7,154300.0,76.2523,76.4244,76.1663,76.4009,154300.0
2015-01-22 10:20:00,97.7,97.72,97.53,97.67,58300.0,76.4009,76.4165,76.268,76.3774,58300.0
2015-01-22 10:25:00,97.68,97.72,97.6,97.66,60500.0,76.3853,76.4165,76.3227,76.3696,60500.0
2015-01-22 10:30:00,97.66,97.78,97.6,97.68,85600.0,76.3696,76.4635,76.3227,76.3853,85600.0
2015-01-22 10:35:00,97.69,97.88,97.69,97.88,24500.0,76.3931,76.5417,76.3931,76.5417,24500.0
2015-01-22 10:40:00,97.88,98.21,97.87,98.21,48400.0,76.5417,76.7997,76.5338,76.7997,48400.0
2015-01-22 10:45:00,98.2,98.25,98.14,98.19,21700.0,76.7919,76.831,76.745,76.7841,21700.0
2015-01-22 10:50:00,98.19,98.2,98.01,98.05,110100.0,76.7841,76.7919,76.6433,76.6746,110100.0
2015-01-22 10:55:00,98.05,98.15,97.95,98.06,57700.0,76.6746,76.7528,76.5964,76.6824,57700.0
2015-01-22 11:00:00,98.04,98.12,97.99,98.07,20600.0,76.6668,76.7293,76.6277,76.6902,20600.0
2015-01-22 11:05:00,98.06,98.06,97.8,97.88,83400.0,76.6824,76.6824,76.4791,76.5417,83400.0
2015-01-22 11:10:00,97.88,97.98,97.82,97.98,11200.0,76.5417,76.6199,76.4947,76.6199,11200.0
2015-01-22 11:15:00,97.97,98.04,97.91,98.02,17900.0,76.612,76.6668,76.5651,76.6511,17900.0
2015-01-22 11:20:00,98.02,98.24,98.02,98.19,17100.0,76.6511,76.8232,76.6511,76.7841,17100.0
2015-01-22 11:25:00,98.17,98.28,98.16,98.27,11900.0,76.7684,76.8545,76.7606,76.8466,11900.0
2015-01-22 11:30:00,98.27,98.31,98.18,98.26,14300.0,76.8466,76.8779,76.7763,76.8388,14300.0
2015-01-22 11:35:00,98.25,98.28,98.16,98.24,13600.0,76.831,76.8545,76.7606,76.8232,13600.0
2015-01-22 11:40:00,98.25,98.31,98.23,98.24,10400.0,76.831,76.8779,76.8154,76.8232,10400.0
2015-01-22 11:45:00,98.22,98.28,98.18,98.18,16000.0,76.8075,76.8545,76.7763,76.7763,16000.0
2015-01-22 11:50:00,98.18,98.18,98.08,98.13,20500.0,76.7763,76.7763,76.6981,76.7372,20500.0
2015-01-22 11:55:00,98.11,98.32,98.09,98.29,85700.0,76.7215,76.8857,76.7059,76.8623,85700.0
2015-01-22 12:00:00,98.29,98.32,98.17,98.2,42600.0,76.8623,76.8857,76.7684,76.7919,42600.0
2015-01-22 12:05:00,98.2,98.27,98.19,98.22,18800.0,76.7919,76.8466,76.7841,76.8075,18800.0
2015-01-22 12:10:00,98.21,98.22,98.11,98.11,12200.0,76.7997,76.8075,76.7215,76.7215,12200.0
2015-01-22 12:15:00,98.09,98.19,98.06,98.15,16800.0,76.7059,76.7841,76.6824,76.7528,16800.0
2015-01-22 12:20:00,98.15,98.25,98.15,98.25,13800.0,76.7528,76.831,76.7528,76.831,13800.0
2015-01-22 12:25:00,98.26,98.3,98.25,98.27,11000.0,76.8388,76.8701,76.831,76.8466,11000.0
2015-01-22 12:30:00,98.27,98.31,98.27,98.27,30400.0,76.8466,76.8779,76.8466,76.8466,30400.0
2015-01-22 12:35:00,98.26,98.29,98.19,98.27,16400.0,76.8388,76.8623,76.7841,76.8466,16400.0
2015-01-22 12:40:00,98.28,98.32,98.25,98.28,21600.0,76.8545,76.8857,76.831,76.8545,21600.0
2015-01-22 12:45:00,98.28,98.3,98.23,98.26,24700.0,76.8545,76.8701,76.8154,76.8388,24700.0
2015-01-22 12:50:00,98.26,98.3,98.2,98.23,31200.0,76.8388,76.8701,76.7919,76.8154,31200.0
2015-01-22 12:55:00,98.21,98.27,98.19,98.27,10700.0,76.7997,76.8466,76.7841,76.8466,10700.0
2015-01-22 13:00:00,98.28,98.31,98.26,98.29,26000.0,76.8545,76.8779,76.8388,76.8623,26000.0
2015-01-22 13:05:00,98.28,98.31,98.28,98.3,78600.0,76.8545,76.8779,76.8545,76.8701,78600.0
2015-01-22 13:10:00,98.31,98.31,98.25,98.3,18300.0,76.8779,76.8779,76.831,76.8701,18300.0
2015-01-22 13:15:00,98.31,98.31,98.2,98.22,36900.0,76.8779,76.8779,76.7919,76.8075,36900.0
2015-01-22 13:20:00,98.22,98.23,98.12,98.23,31500.0,76.8075,76.8154,76.7293,76.8154,31500.0
2015-01-22 13:25:00,98.25,98.27,98.22,98.23,13000.0,76.831,76.8466,76.8075,76.8154,13000.0
2015-01-22 13:30:00,98.23,98.3,98.23,98.28,17800.0,76.8154,76.8701,76.8154,76.8545,17800.0
2015-01-22 13:35:00,98.28,98.28,98.21,98.26,14300.0,76.8545,76.8545,76.7997,76.8388,14300.0
2015-01-22 13:40:00,98.24,98.35,98.21,98.32,21400.0,76.8232,76.9092,76.7997,76.8857,21400.0
2015-01-22 13:45:00,98.31,98.36,98.3,98.36,11900.0,76.8779,76.917,76.8701,76.917,11900.0
2015-01-22 13:50:00,98.37,98.46,98.37,98.42,172800.0,76.9248,76.9952,76.9248,76.9639,172800.0
2015-01-22 13:55:00,98.42,98.49,98.4,98.49,12900.0,76.9639,77.0187,76.9483,77.0187,12900.0
2015-01-22 14:00:00,98.48,98.6,98.47,98.55,23100.0,77.0108,77.1047,77.003,77.0656,23100.0
2015-01-22 14:05:00,98.53,98.6,98.51,98.58,14500.0,77.0499,77.1047,77.0343,77.089,14500.0
2015-01-22 14:10:00,98.59,98.66,98.49,98.65,26200.0,77.0969,77.1516,77.0187,77.1438,26200.0
2015-01-22 14:15:00,98.64,98.72,98.61,98.62,21200.0,77.136,77.1985,77.1125,77.1203,21200.0
2015-01-22 14:20:00,98.62,98.62,98.52,98.53,13200.0,77.1203,77.1203,77.0421,77.0499,13200.0
2015-01-22 14:25:00,98.54,98.62,98.54,98.6,30800.0,77.0578,77.1203,77.0578,77.1047,30800.0
2015-01-22 14:30:00,98.64,98.87,98.63,98.87,21000.0,77.136,77.3158,77.1281,77.3158,21000.0
2015-01-22 14:35:00,98.86,98.93,98.75,98.79,91400.0,77.308,77.3627,77.222,77.2533,91400.0
2015-01-22 14:40:00,98.78,98.79,98.69,98.74,20100.0,77.2454,77.2533,77.1751,77.2142,20100.0
2015-01-22 14:45:00,98.76,98.82,98.65,98.65,88400.0,77.2298,77.2767,77.1438,77.1438,88400.0
2015-01-22 14:50:00,98.64,98.8,98.56,98.75,50100.0,77.136,77.2611,77.0734,77.222,50100.0
2015-01-22 14:55:00,98.74,98.8,98.68,98.75,22600.0,77.2142,77.2611,77.1672,77.222,22600.0
2015-01-22 15:00:00,98.75,98.81,98.73,98.79,39100.0,77.222,77.2689,77.2063,77.2533,39100.0
2015-01-22 15:05:00,98.77,98.82,98.75,98.78,30000.0,77.2376,77.2767,77.222,77.2454,30000.0
2015-01-22 15:10:00,98.79,98.8,98.69,98.78,35300.0,77.2533,77.2611,77.1751,77.2454,35300.0
2015-01-22 15:15:00,98.77,98.82,98.75,98.8,34900.0,77.2376,77.2767,77.222,77.2611,34900.0
2015-01-22 15:20:00,98.8,98.83,98.74,98.76,43500.0,77.2611,77.2845,77.2142,77.2298,43500.0
2015-01-22 15:25:00,98.77,98.81,98.71,98.75,76400.0,77.2376,77.2689,77.1907,77.222,76400.0
2015-01-22 15:30:00,98.76,98.82,98.74,98.82,41100.0,77.2298,77.2767,77.2142,77.2767,41100.0
2015-01-22 15:35:00,98.83,98.84,98.76,98.81,24700.0,77.2845,77.2924,77.2298,77.2689,24700.0
2015-01-22 15:40:00,98.81,98.85,98.74,98.84,32900.0,77.2689,77.3002,77.2142,77.2924,32900.0
2015-01-22 15:45:00,98.83,98.86,98.78,98.78,59900.0,77.2845,77.308,77.2454,77.2454,59900.0
2015-01-22 15:50:00,98.79,98.85,98.76,98.8,90100.0,77.2533,77.3002,77.2298,77.2611,90100.0
2015-01-22 15:55:00,98.8,98.82,98.7,98.81,100400.0,77.2611,77.2767,77.1829,77.2689,100400.0
2015-01-23 09:30:00,99.14,99.3,98.84,99.1,45800.0,77.527,77.6521,77.2924,77.4957,45800.0
2015-01-23 09:35:00,99.1,99.2,98.92,99.06,17900.0,77.4957,77.5739,77.3549,77.4644,17900.0
2015-01-23 09:40:00,99.16,99.23,99.04,99.11,11000.0,77.5426,77.5973,77.4488,77.5035,11000.0
2015-01-23 09:45:00,99.17,99.48,99.17,99.39,76500.0,77.5504,77.7928,77.5504,77.7225,76500.0
2015-01-23 09:50:00,99.38,99.62,99.35,99.47,52400.0,77.7146,77.9023,77.6912,77.785,52400.0
2015-01-23 09:55:00,99.51,99.51,99.33,99.49,24000.0,77.8163,77.8163,77.6755,77.8007,24000.0
2015-01-23 10:00:00,99.48,99.83,99.42,99.64,59200.0,77.7928,78.0665,77.7459,77.918,59200.0
2015-01-23 10:05:00,99.65,99.73,99.46,99.62,151200.0,77.9258,77.9883,77.7772,77.9023,151200.0
2015-01-23 10:10:00,99.61,99.83,99.61,99.76,40300.0,77.8945,78.0665,77.8945,78.0118,40300.0
2015-01-23 10:15:00,99.75,99.9,99.72,99.78,17000.0,78.004,78.1213,77.9805,78.0274,17000.0
2015-01-23 10:20:00,99.78,99.83,99.63,99.66,13700.0,78.0274,78.0665,77.9101,77.9336,13700.0
2015-01-23 10:25:00,99.64,99.67,99.51,99.55,22300.0,77.918,77.9414,77.8163,77.8476,22300.0
2015-01-23 10:30:00,99.59,99.6,99.47,99.49,19300.0,77.8789,77.8867,77.785,77.8007,19300.0
2015-01-23 10:35:00,99.49,99.54,99.45,99.47,15000.0,77.8007,77.8398,77.7694,77.785,15000.0
2015-01-23 10:40:00,99.5,99.72,99.48,99.62,26900.0,77.8085,77.9805,77.7928,77.9023,26900.0
2015-01-23 10:45:00,99.62,99.73,99.58,99.73,25600.0,77.9023,77.9883,77.871,77.9883,25600.0
2015-01-23 10:50:00,99.7,99.86,99.69,99.8,25700.0,77.9649,78.09,77.9571,78.0431,25700.0
2015-01-23 10:55:00,99.84,100.0,99.82,99.96,39100.0,78.0744,78.1995,78.0587,78.1682,39100.0
2015-01-23 11:00:00,99.95,100.02,99.93,100.01,36500.0,78.1604,78.2151,78.1447,78.2073,36500.0
2015-01-23 11:05:00,100.0,100.1,100.0,100.04,28300.0,78.1995,78.2777,78.1995,78.2308,28300.0
2015-01-23 11:10:00,100.03,100.06,99.97,100.0,38100.0,78.2229,78.2464,78.176,78.1995,38100.0
2015-01-23 11:15:00,100.01,100.21,100.0,100.18,59500.0,78.2073,78.3637,78.1995,78.3402,59500.0
2015-01-23 11:20:00,100.19,100.29,100.16,100.16,17400.0,78.3481,78.4263,78.3246,78.3246,17400.0
2015-01-23 11:25:00,100.15,100.15,99.99,100.03,27600.0,78.3168,78.3168,78.1917,78.2229,27600.0
2015-01-23 11:30:00,100.04,100.04,99.97,100.01,12000.0,78.2308,78.2308,78.176,78.2073,12000.0
2015-01-23 11:35:00,100.0,100.03,99.95,100.0,21300.0,78.1995,78.2229,78.1604,78.1995,21300.0
2015-01-23 11:40:00,100.03,100.07,99.99,100.03,19300.0,78.2229,78.2542,78.1917,78.2229,19300.0
2015-01-23 11:45:00,100.01,100.09,100.01,100.09,11400.0,78.2073,78.2699,78.2073,78.2699,11400.0
2015-01-23 11:50:00,100.09,100.09,99.91,99.91,27200.0,78.2699,78.2699,78.1291,78.1291,27200.0
2015-01-23 11:55:00,99.89,99.94,99.88,99.94,11500.0,78.1135,78.1526,78.1056,78.1526,11500.0
2015-01-23 12:00:00,99.94,99.99,99.91,99.99,10800.0,78.1526,78.1917,78.1291,78.1917,10800.0
2015-01-23 12:05:00,99.98,100.01,99.95,99.99,12900.0,78.1838,78.2073,78.1604,78.1917,12900.0
2015-01-23 12:10:00,99.97,100.05,99.95,99.98,27400.0,78.176,78.2386,78.1604,78.1838,27400.0
2015-01-23 12:15:00,99.97,99.97,99.81,99.82,9500.0,78.176,78.176,78.0509,78.0587,9500.0
2015-01-23 12:20:00,99.82,99.85,99.76,99.85,14900.0,78.0587,78.0822,78.0118,78.0822,14900.0
2015-01-23 12:25:00,99.86,99.95,99.84,99.94,7300.0,78.09,78.1604,78.0744,78.1526,7300.0
2015-01-23 12:30:00,99.92,100.01,99.91,100.0,11300.0,78.1369,78.2073,78.1291,78.1995,11300.0
2015-01-23 12:35:00,99.99,100.1,99.97,100.1,11900.0,78.1917,78.2777,78.176,78.2777,11900.0
2015-01-23 12:40:00,100.09,100.13,100.06,100.06,7300.0,78.2699,78.3011,78.2464,78.2464,7300.0
2015-01-23 12:45:00,100.07,100.13,100.07,100.11,8500.0,78.2542,78.3011,78.2542,78.2855,8500.0
2015-01-23 12:50:00,100.13,100.14,100.06,100.06,10600.0,78.3011,78.309,78.2464,78.2464,10600.0
2015-01-23 12:55:00,100.07,100.09,100.01,100.06,38400.0,78.2542,78.2699,78.2073,78.2464,38400.0
2015-01-23 13:00:00,100.07,100.19,100.06,100.18,13200.0,78.2542,78.3481,78.2464,78.3402,13200.0
2015-01-23 13:05:00,100.19,100.26,100.15,100.25,20000.0,78.3481,78.4028,78.3168,78.395,20000.0
2015-01-23 13:10:00,100.27,100.27,100.17,100.24,9600.0,78.4106,78.4106,78.3324,78.3872,9600.0
2015-01-23 13:15:00,100.24,100.25,100.11,100.14,8700.0,78.3872,78.395,78.2855,78.309,8700.0
2015-01-23 13:20:00,100.13,100.19,100.12,100.17,6000.0,78.3011,78.3481,78.2933,78.3324,6000.0
2015-01-23 13:25:00,100.2,100.22,100.15,100.21,8900.0,78.3559,78.3715,78.3168,78.3637,8900.0
2015-01-23 13:30:00,100.22,100.3,100.22,100.29,11600.0,78.3715,78.4341,78.3715,78.4263,11600.0
2015-01-23 13:35:00,100.29,100.32,100.26,100.3,14200.0,78.4263,78.4497,78.4028,78.4341,14200.0
2015-01-23 13:40:00,100.28,100.3,100.22,100.23,12900.0,78.4184,78.4341,78.3715,78.3793,12900.0
2015-01-23 13:45:00,100.22,100.31,100.22,100.31,10200.0,78.3715,78.4419,78.3715,78.4419,10200.0
2015-01-23 13:50:00,100.3,100.34,100.27,100.33,16400.0,78.4341,78.4654,78.4106,78.4575,16400.0
2015-01-23 13:55:00,100.33,100.36,100.24,100.26,22300.0,78.4575,78.481,78.3872,78.4028,22300.0
2015-01-23 14:00:00,100.26,100.26,100.19,100.19,57300.0,78.4028,78.4028,78.3481,78.3481,57300.0
2015-01-23 14:05:00,100.18,100.18,99.96,99.99,19700.0,78.3402,78.3402,78.1682,78.1917,19700.0
2015-01-23 14:10:00,100.01,100.07,99.99,100.06,10900.0,78.2073,78.2542,78.1917,78.2464,10900.0
2015-01-23 14:15:00,100.06,100.08,100.0,100.0,7400.0,78.2464,78.262,78.1995,78.1995,7400.0
2015-01-23 14:20:00,100.01,100.05,99.97,99.98,8200.0,78.2073,78.2386,78.176,78.1838,8200.0
2015-01-23 14:25:00,99.97,99.98,99.92,99.98,9700.0,78.176,78.1838,78.1369,78.1838,9700.0
2015-01-23 14:30:00,99.97,100.02,99.95,99.99,21000.0,78.176,78.2151,78.1604,78.1917,21000.0
2015-01-23 14:35:00,99.99,99.99,99.81,99.81,21900.0,78.1917,78.1917,78.0509,78.0509,21900.0
2015-01-23 14:40:00,99.82,99.82,99.7,99.7,16800.0,78.0587,78.0587,77.9649,77.9649,16800.0
2015-01-23 14:45:00,99.7,99.71,99.52,99.55,67100.0,77.9649,77.9727,77.8241,77.8476,67100.0
2015-01-23 14:50:00,99.52,99.65,99.52,99.62,15200.0,77.8241,77.9258,77.8241,77.9023,15200.0
2015-01-23 14:55:00,99.61,99.62,99.55,99.56,16500.0,77.8945,77.9023,77.8476,77.8554,16500.0
2015-01-23 15:00:00,99.55,99.61,99.52,99.52,20200.0,77.8476,77.8945,77.8241,77.8241,20200.0
2015-01-23 15:05:00,99.53,99.63,99.48,99.61,24600.0,77.8319,77.9101,77.7928,77.8945,24600.0
2015-01-23 15:10:00,99.61,99.63,99.58,99.61,23500.0,77.8945,77.9101,77.871,77.8945,23500.0
2015-01-23 15:15:00,99.6,99.68,99.6,99.64,30500.0,77.8867,77.9492,77.8867,77.918,30500.0
2015-01-23 15:20:00,99.65,99.68,99.55,99.56,24200.0,77.9258,77.9492,77.8476,77.8554,24200.0
2015-01-23 15:25:00,99.56,99.59,99.51,99.57,21800.0,77.8554,77.8789,77.8163,77.8632,21800.0
2015-01-23 15:30:00,99.57,99.63,99.55,99.57,27200.0,77.8632,77.9101,77.8476,77.8632,27200.0
2015-01-23 15:35:00,99.57,99.69,99.55,99.58,34300.0,77.8632,77.9571,77.8476,77.871,34300.0
2015-01-23 15:40:00,99.57,99.72,99.55,99.68,80700.0,77.8632,77.9805,77.8476,77.9492,80700.0
2015-01-23 15:45:00,99.68,99.78,99.6,99.78,45200.0,77.9492,78.0274,77.8867,78.0274,45200.0
2015-01-23 15:50:00,99.77,99.77,99.64,99.67,43200.0,78.0196,78.0196,77.918,77.9414,43200.0
2015-01-23 15:55:00,99.67,99.69,99.51,99.6,150000.0,77.9414,77.9571,77.8163,77.8867,150000.0
2015-01-26 09:30:00,100.22,100.28,99.8,99.86,41900.0,78.3715,78.4184,78.0431,78.09,41900.0
2015-01-26 09:35:00,99.83,99.91,99.71,99.82,21900.0,78.0665,78.1291,77.9727,78.0587,21900.0
2015-01-26 09:40:00,99.85,99.86,99.49,99.65,34700.0,78.0822,78.09,77.8007,77.9258,34700.0
2015-01-26 09:45:00,99.58,99.72,99.43,99.47,18900.0,77.871,77.9805,77.7537,77.785,18900.0
2015-01-26 09:50:00,99.43,99.62,99.43,99.6,29600.0,77.7537,77.9023,77.7537,77.8867,29600.0
2015-01-26 09:55:00,99.57,99.6,99.45,99.5,15900.0,77.8632,77.8867,77.7694,77.8085,15900.0
2015-01-26 10:00:00,99.5,99.64,99.48,99.58,15300.0,77.8085,77.918,77.7928,77.871,15300.0
2015-01-26 10:05:00,99.61,99.69,99.58,99.67,11700.0,77.8945,77.9571,77.871,77.9414,11700.0
2015-01-26 10:10:00,99.67,99.92,99.65,99.9,39300.0,77.9414,78.1369,77.9258,78.1213,39300.0
2015-01-26 10:15:00,99.91,100.12,99.9,100.12,44100.0,78.1291,78.2933,78.1213,78.2933,44100.0
2015-01-26 10:20:00,100.12,100.16,100.01,100.01,36200.0,78.2933,78.3246,78.2073,78.2073,36200.0
2015-01-26 10:25:00,100.0,100.03,99.76,99.8,28800.0,78.1995,78.2229,78.0118,78.0431,28800.0
2015-01-26 10:30:00,99.82,100.12,99.75,100.03,65200.0,78.0587,78.2933,78.004,78.2229,65200.0
2015-01-26 10:35:00,100.0,100.16,100.0,100.07,27900.0,78.1995,78.3246,78.1995,78.2542,27900.0
2015-01-26 10:40:00,100.1,100.27,100.07,100.25,29800.0,78.2777,78.4106,78.2542,78.395,29800.0
2015-01-26 10:45:00,100.24,100.25,100.09,100.1,24600.0,78.3872,78.395,78.2699,78.2777,24600.0
2015-01-26 10:50:00,100.1,100.27,100.09,100.27,20500.0,78.2777,78.4106,78.2699,78.4106,20500.0
2015-01-26 10:55:00,100.3,100.3,100.23,100.23,11500.0,78.4341,78.4341,78.3793,78.3793,11500.0
2015-01-26 11:00:00,100.23,100.26,100.2,100.24,21600.0,78.3793,78.4028,78.3559,78.3872,21600.0
2015-01-26 11:05:00,100.25,100.52,100.25,100.49,53100.0,78.395,78.6061,78.395,78.5827,53100.0
2015-01-26 11:10:00,100.5,100.56,100.42,100.53,97600.0,78.5905,78.6374,78.5279,78.6139,97600.0
2015-01-26 11:15:00,100.54,100.55,100.3,100.48,92300.0,78.6218,78.6296,78.4341,78.5748,92300.0
2015-01-26 11:20:00,100.48,100.56,100.44,100.47,22500.0,78.5748,78.6374,78.5436,78.567,22500.0
2015-01-26 11:25:00,100.46,100.51,100.35,100.46,40800.0,78.5592,78.5983,78.4732,78.5592,40800.0
2015-01-26 11:30:00,100.47,100.49,100.43,100.49,55400.0,78.567,78.5827,78.5357,78.5827,55400.0
2015-01-26 11:35:00,100.46,100.48,100.42,100.43,15100.0,78.5592,78.5748,78.5279,78.5357,15100.0
2015-01-26 11:40:00,100.43,100.55,100.43,100.44,12400.0,78.5357,78.6296,78.5357,78.5436,12400.0
2015-01-26 11:45:00,100.45,100.47,100.41,100.45,9600.0,78.5514,78.567,78.5201,78.5514,9600.0
2015-01-26 11:50:00,100.44,100.55,100.41,100.55,11500.0,78.5436,78.6296,78.5201,78.6296,11500.0
2015-01-26 11:55:00,100.55,100.57,100.51,100.51,5600.0,78.6296,78.6452,78.5983,78.5983,5600.0
2015-01-26 12:00:00,100.51,100.53,100.47,100.52,13800.0,78.5983,78.6139,78.567,78.6061,13800.0
2015-01-26 12:05:00,100.53,100.66,100.51,100.65,11700.0,78.6139,78.7156,78.5983,78.7078,11700.0
2015-01-26 12:10:00,100.63,100.67,100.56,100.56,10800.0,78.6921,78.7234,78.6374,78.6374,10800.0
2015-01-26 12:15:00,100.57,100.58,100.47,100.53,15700.0,78.6452,78.653,78.567,78.6139,15700.0
2015-01-26 12:20:00,100.52,100.53,100.47,100.48,17600.0,78.6061,78.6139,78.567,78.5748,17600.0
2015-01-26 12:25:00,100.48,100.48,100.36,100.37,6700.0,78.5748,78.5748,78.481,78.4888,6700.0
2015-01-26 12:30:00,100.37,100.53,100.37,100.43,37500.0,78.4888,78.6139,78.4888,78.5357,37500.0
2015-01-26 12:35:00,100.42,100.42,100.29,100.3,11500.0,78.5279,78.5279,78.4263,78.4341,11500.0
2015-01-26 12:40:00,100.3,100.35,100.3,100.35,14600.0,78.4341,78.4732,78.4341,78.4732,14600.0
2015-01-26 12:45:00,100.35,100.35,100.32,100.35,13700.0,78.4732,78.4732,78.4497,78.4732,13700.0
2015-01-26 12:50:00,100.34,100.55,100.34,100.54,40200.0,78.4654,78.6296,78.4654,78.6218,40200.0
2015-01-26 12:55:00,100.54,100.64,100.54,100.62,8000.0,78.6218,78.7,78.6218,78.6843,8000.0
2015-01-26 13:00:00,100.64,100.72,100.63,100.72,16300.0,78.7,78.7625,78.6921,78.7625,16300.0
2015-01-26 13:05:00,100.73,100.82,100.72,100.82,22500.0,78.7703,78.8407,78.7625,78.8407,22500.0
2015-01-26 13:10:00,100.81,100.81,100.74,100.74,12700.0,78.8329,78.8329,78.7782,78.7782,12700.0
2015-01-26 13:15:00,100.75,100.88,100.75,100.86,21800.0,78.786,78.8876,78.786,78.872,21800.0
2015-01-26 13:20:00,100.86,100.86,100.8,100.8,10100.0,78.872,78.872,78.8251,78.8251,10100.0
2015-01-26 13:25:00,100.8,100.81,100.75,100.8,12300.0,78.8251,78.8329,78.786,78.8251,12300.0
2015-01-26 13:30:00,100.81,101.02,100.81,101.02,18500.0,78.8329,78.9971,78.8329,78.9971,18500.0
2015-01-26 13:35:00,101.02,101.09,100.93,101.02,75200.0,78.9971,79.0519,78.9267,78.9971,75200.0
2015-01-26 13:40:00,101.02,101.06,101.02,101.05,6100.0,78.9971,79.0284,78.9971,79.0206,6100.0
2015-01-26 13:45:00,101.03,101.13,100.99,101.12,18500.0,79.0049,79.0831,78.9737,79.0753,18500.0
2015-01-26 13:50:00,101.15,101.27,101.14,101.24,18900.0,79.0988,79.1926,79.091,79.1692,18900.0
2015-01-26 13:55:00,101.23,101.33,101.21,101.22,26800.0,79.1613,79.2395,79.1457,79.1535,26800.0
2015-01-26 14:00:00,101.22,101.5,101.19,101.43,88700.0,79.1535,79.3725,79.1301,79.3177,88700.0
2015-01-26 14:05:00,101.43,101.46,101.38,101.43,9200.0,79.3177,79.3412,79.2786,79.3177,9200.0
2015-01-26 14:10:00,101.42,101.45,101.37,101.38,16200.0,79.3099,79.3334,79.2708,79.2786,16200.0
2015-01-26 14:15:00,101.36,101.54,101.35,101.5,58300.0,79.263,79.4038,79.2552,79.3725,58300.0
2015-01-26 14:20:00,101.5,101.51,101.43,101.44,50400.0,79.3725,79.3803,79.3177,79.3256,50400.0
2015-01-26 14:25:00,101.44,101.51,101.41,101.49,44200.0,79.3256,79.3803,79.3021,79.3647,44200.0
2015-01-26 14:30:00,101.49,101.6,101.48,101.58,19600.0,79.3647,79.4507,79.3568,79.435,19600.0
2015-01-26 14:35:00,101.58,101.63,101.54,101.62,21900.0,79.435,79.4741,79.4038,79.4663,21900.0
2015-01-26 14:40:00,101.6,101.7,101.46,101.47,30200.0,79.4507,79.5289,79.3412,79.349,30200.0
2015-01-26 14:45:00,101.46,101.58,101.45,101.54,53100.0,79.3412,79.435,79.3334,79.4038,53100.0
2015-01-26 14:50:00,101.57,101.57,101.43,101.49,17200.0,79.4272,79.4272,79.3177,79.3647,17200.0
2015-01-26 14:55:00,101.5,101.54,101.44,101.51,20700.0,79.3725,79.4038,79.3256,79.3803,20700.0
2015-01-26 15:00:00,101.5,101.5,101.43,101.44,19300.0,79.3725,79.3725,79.3177,79.3256,19300.0
2015-01-26 15:05:00,101.45,101.61,101.45,101.61,18600.0,79.3334,79.4585,79.3334,79.4585,18600.0
2015-01-26 15:10:00,101.6,101.66,101.58,101.6,17000.0,79.4507,79.4976,79.435,79.4507,17000.0
2015-01-26 15:15:00,101.59,101.64,101.46,101.64,28100.0,79.4429,79.482,79.3412,79.482,28100.0
2015-01-26 15:20:00,101.64,101.7,101.63,101.65,34400.0,79.482,79.5289,79.4741,79.4898,34400.0
2015-01-26 15:25:00,101.66,101.78,101.65,101.72,68600.0,79.4976,79.5914,79.4898,79.5445,68600.0
2015-01-26 15:30:00,101.71,101.78,101.7,101.71,57300.0,79.5367,79.5914,79.5289,79.5367,57300.0
2015-01-26 15:35:00,101.71,101.75,101.63,101.67,47000.0,79.5367,79.568,79.4741,79.5054,47000.0
2015-01-26 15:40:00,101.68,101.77,101.67,101.76,51100.0,79.5132,79.5836,79.5054,79.5758,51100.0
2015-01-26 15:45:00,101.75,101.76,101.57,101.61,56900.0,79.568,79.5758,79.4272,79.4585,56900.0
2015-01-26 15:50:00,101.6,101.66,101.6,101.65,43400.0,79.4507,79.4976,79.4507,79.4898,43400.0
2015-01-26 15:55:00,101.64,101.88,101.63,101.75,169600.0,79.482,79.6696,79.4741,79.568,169600.0
2015-01-27 09:30:00,100.83,100.83,100.28,100.65,52900.0,78.8485,78.8485,78.4184,78.7078,52900.0
2015-01-27 09:35:00,100.72,100.79,100.36,100.46,36300.0,78.7625,78.8173,78.481,78.5592,36300.0
2015-01-27 09:40:00,100.59,100.62,100.34,100.62,30000.0,78.6609,78.6843,78.4654,78.6843,30000.0
2015-01-27 09:45:00,100.57,100.81,100.57,100.75,65500.0,78.6452,78.8329,78.6452,78.786,65500.0
2015-01-27 09:50:00,100.75,100.82,100.71,100.8,44600.0,78.786,78.8407,78.7547,78.8251,44600.0
2015-01-27 09:55:00,100.8,100.99,100.79,100.95,58600.0,78.8251,78.9737,78.8173,78.9424,58600.0
2015-01-27 10:00:00,100.95,101.0,100.81,100.84,87500.0,78.9424,78.9815,78.8329,78.8564,87500.0
2015-01-27 10:05:00,100.85,101.16,100.84,101.12,119500.0,78.8642,79.1066,78.8564,79.0753,119500.0
2015-01-27 10:10:00,101.17,101.36,101.02,101.02,25800.0,79.1144,79.263,78.9971,78.9971,25800.0
2015-01-27 10:15:00,100.98,100.98,100.81,100.82,9500.0,78.9658,78.9658,78.8329,78.8407,9500.0
2015-01-27 10:20:00,100.84,100.85,100.62,100.68,15200.0,78.8564,78.8642,78.6843,78.7312,15200.0
2015-01-27 10:25:00,100.7,100.77,100.57,100.61,17700.0,78.7469,78.8016,78.6452,78.6765,17700.0
2015-01-27 10:30:00,100.59,100.6,100.42,100.48,15300.0,78.6609,78.6687,78.5279,78.5748,15300.0
2015-01-27 10:35:00,100.46,100.47,100.3,100.31,16100.0,78.5592,78.567,78.4341,78.4419,16100.0
2015-01-27 10:40:00,100.31,100.31,100.06,100.1,26500.0,78.4419,78.4419,78.2464,78.2777,26500.0
2015-01-27 10:45:00,100.08,100.22,100.06,100.17,16800.0,78.262,78.3715,78.2464,78.3324,16800.0
2015-01-27 10:50:00,100.17,100.24,100.13,100.21,16800.0,78.3324,78.3872,78.3011,78.3637,16800.0
2015-01-27 10:55:00,100.21,100.28,100.2,100.27,10000.0,78.3637,78.4184,78.3559,78.4106,10000.0
2015-01-27 11:00:00,100.26,100.37,100.26,100.28,17700.0,78.4028,78.4888,78.4028,78.4184,17700.0
2015-01-27 11:05:00,100.28,100.32,100.23,100.31,18500.0,78.4184,78.4497,78.3793,78.4419,18500.0
2015-01-27 11:10:00,100.32,100.35,100.27,100.31,16500.0,78.4497,78.4732,78.4106,78.4419,16500.0
2015-01-27 11:15:00,100.32,100.38,100.31,100.36,10300.0,78.4497,78.4966,78.4419,78.481,10300.0
2015-01-27 11:20:00,100.36,100.44,100.36,100.42,16300.0,78.481,78.5436,78.481,78.5279,16300.0
2015-01-27 11:25:00,100.42,100.54,100.4,100.54,19700.0,78.5279,78.6218,78.5123,78.6218,19700.0
2015-01-27 11:30:00,100.5,100.71,100.48,100.67,29700.0,78.5905,78.7547,78.5748,78.7234,29700.0
2015-01-27 11:35:00,100.63,100.64,100.51,100.51,14200.0,78.6921,78.7,78.5983,78.5983,14200.0
2015-01-27 11:40:00,100.51,100.51,100.44,100.47,10600.0,78.5983,78.5983,78.5436,78.567,10600.0
2015-01-27 11:45:00,100.47,100.63,100.44,100.63,10200.0,78.567,78.6921,78.5436,78.6921,10200.0
2015-01-27 11:50:00,100.63,100.66,100.54,100.59,10400.0,78.6921,78.7156,78.6218,78.6609,10400.0
2015-01-27 11:55:00,100.56,100.58,100.44,100.44,11900.0,78.6374,78.653,78.5436,78.5436,11900.0
2015-01-27 12:00:00,100.46,100.47,100.4,100.4,11600.0,78.5592,78.567,78.5123,78.5123,11600.0
2015-01-27 12:05:00,100.42,100.51,100.41,100.51,7700.0,78.5279,78.5983,78.5201,78.5983,7700.0
2015-01-27 12:10:00,100.5,100.6,100.48,100.58,29700.0,78.5905,78.6687,78.5748,78.653,29700.0
2015-01-27 12:15:00,100.59,100.61,100.54,100.59,9400.0,78.6609,78.6765,78.6218,78.6609,9400.0
2015-01-27 12:20:00,100.59,100.59,100.49,100.57,15800.0,78.6609,78.6609,78.5827,78.6452,15800.0
2015-01-27 12:25:00,100.57,100.69,100.56,100.69,10800.0,78.6452,78.7391,78.6374,78.7391,10800.0
2015-01-27 12:30:00,100.69,100.72,100.66,100.68,11600.0,78.7391,78.7625,78.7156,78.7312,11600.0
2015-01-27 12:35:00,100.69,100.7,100.57,100.64,13600.0,78.7391,78.7469,78.6452,78.7,13600.0
2015-01-27 12:40:00,100.66,100.66,100.6,100.63,9600.0,78.7156,78.7156,78.6687,78.6921,9600.0
2015-01-27 12:45:00,100.62,100.71,100.58,100.65,10500.0,78.6843,78.7547,78.653,78.7078,10500.0
2015-01-27 12:50:00,100.64,100.72,100.64,100.7,6500.0,78.7,78.7625,78.7,78.7469,6500.0
2015-01-27 12:55:00,100.71,100.73,100.67,100.73,8800.0,78.7547,78.7703,78.7234,78.7703,8800.0
2015-01-27 13:00:00,100.73,100.77,100.72,100.75,8000.0,78.7703,78.8016,78.7625,78.786,8000.0
2015-01-27 13:05:00,100.73,100.75,100.67,100.75,6100.0,78.7703,78.786,78.7234,78.786,6100.0
2015-01-27 13:10:00,100.74,100.74,100.68,100.7,9900.0,78.7782,78.7782,78.7312,78.7469,9900.0
2015-01-27 13:15:00,100.72,100.8,100.72,100.74,7500.0,78.7625,78.8251,78.7625,78.7782,7500.0
2015-01-27 13:20:00,100.76,100.85,100.73,100.79,8900.0,78.7938,78.8642,78.7703,78.8173,8900.0
2015-01-27 13:25:00,100.79,100.81,100.72,100.77,9200.0,78.8173,78.8329,78.7625,78.8016,9200.0
2015-01-27 13:30:00,100.79,100.81,100.76,100.78,10100.0,78.8173,78.8329,78.7938,78.8094,10100.0
2015-01-27 13:35:00,100.76,100.76,100.71,100.74,4600.0,78.7938,78.7938,78.7547,78.7782,4600.0
2015-01-27 13:40:00,100.73,100.74,100.55,100.59,5700.0,78.7703,78.7782,78.6296,78.6609,5700.0
2015-01-27 13:45:00,100.57,100.64,100.54,100.64,8000.0,78.6452,78.7,78.6218,78.7,8000.0
2015-01-27 13:50:00,100.64,100.67,100.62,100.66,13700.0,78.7,78.7234,78.6843,78.7156,13700.0
2015-01-27 13:55:00,100.66,100.74,100.63,100.73,6300.0,78.7156,78.7782,78.6921,78.7703,6300.0
2015-01-27 14:00:00,100.73,100.75,100.69,100.69,14000.0,78.7703,78.786,78.7391,78.7391,14000.0
2015-01-27 14:05:00,100.68,100.75,100.67,100.72,12400.0,78.7312,78.786,78.7234,78.7625,12400.0
2015-01-27 14:10:00,100.73,100.81,100.71,100.76,9300.0,78.7703,78.8329,78.7547,78.7938,9300.0
2015-01-27 14:15:00,100.76,100.84,100.72,100.82,14900.0,78.7938,78.8564,78.7625,78.8407,14900.0
2015-01-27 14:20:00,100.83,100.9,100.82,100.87,14500.0,78.8485,78.9033,78.8407,78.8798,14500.0
2015-01-27 14:25:00,100.88,100.97,100.87,100.92,13500.0,78.8876,78.958,78.8798,78.9189,13500.0
2015-01-27 14:30:00,100.92,100.95,100.8,100.8,17200.0,78.9189,78.9424,78.8251,78.8251,17200.0
2015-01-27 14:35:00,100.78,100.92,100.76,100.92,9200.0,78.8094,78.9189,78.7938,78.9189,9200.0
2015-01-27 14:40:00,100.92,100.92,100.79,100.85,14100.0,78.9189,78.9189,78.8173,78.8642,14100.0
2015-01-27 14:45:00,100.86,100.86,100.77,100.79,11300.0,78.872,78.872,78.8016,78.8173,11300.0
2015-01-27 14:50:00,100.78,100.82,100.69,100.7,27800.0,78.8094,78.8407,78.7391,78.7469,27800.0
2015-01-27 14:55:00,100.71,100.77,100.69,100.7,31900.0,78.7547,78.8016,78.7391,78.7469,31900.0
2015-01-27 15:00:00,100.71,100.72,100.62,100.63,15700.0,78.7547,78.7625,78.6843,78.6921,15700.0
2015-01-27 15:05:00,100.65,100.67,100.61,100.67,17800.0,78.7078,78.7234,78.6765,78.7234,17800.0
2015-01-27 15:10:00,100.68,100.7,100.65,100.65,7500.0,78.7312,78.7469,78.7078,78.7078,7500.0
2015-01-27 15:15:00,100.65,100.67,100.6,100.63,13800.0,78.7078,78.7234,78.6687,78.6921,13800.0
2015-01-27 15:20:00,100.61,100.61,100.53,100.55,12100.0,78.6765,78.6765,78.6139,78.6296,12100.0
2015-01-27 15:25:00,100.55,100.58,100.47,100.47,19800.0,78.6296,78.653,78.567,78.567,19800.0
2015-01-27 15:30:00,100.46,100.56,100.45,100.52,22100.0,78.5592,78.6374,78.5514,78.6061,22100.0
2015-01-27 15:35:00,100.52,100.53,100.44,100.47,39400.0,78.6061,78.6139,78.5436,78.567,39400.0
2015-01-27 15:40:00,100.47,100.59,100.46,100.59,25200.0,78.567,78.6609,78.5592,78.6609,25200.0
2015-01-27 15:45:00,100.58,100.63,100.44,100.46,38200.0,78.653,78.6921,78.5436,78.5592,38200.0
2015-01-27 15:50:00,100.47,100.48,100.36,100.39,71500.0,78.567,78.5748,78.481,78.5045,71500.0
2015-01-27 15:55:00,100.41,100.47,100.36,100.4,81600.0,78.5201,78.567,78.481,78.5123,81600.0
2015-01-28 09:30:00,100.7,100.7,100.23,100.55,64300.0,78.7469,78.7469,78.3793,78.6296,64300.0
2015-01-28 09:35:00,100.53,101.02,100.47,100.81,24600.0,78.6139,78.9971,78.567,78.8329,24600.0
2015-01-28 09:40:00,100.75,101.1,100.71,100.94,30700.0,78.786,79.0597,78.7547,78.9346,30700.0
2015-01-28 09:45:00,100.91,101.07,100.88,101.07,20300.0,78.9111,79.0362,78.8876,79.0362,20300.0
2015-01-28 09:50:00,101.07,101.28,101.01,101.28,26700.0,79.0362,79.2004,78.9893,79.2004,26700.0
2015-01-28 09:55:00,101.26,101.48,101.26,101.31,14300.0,79.1848,79.3568,79.1848,79.2239,14300.0
2015-01-28 10:00:00,101.31,101.42,101.2,101.22,15100.0,79.2239,79.3099,79.1379,79.1535,15100.0
2015-01-28 10:05:00,101.19,101.3,101.14,101.18,10500.0,79.1301,79.2161,79.091,79.1222,10500.0
2015-01-28 10:10:00,101.17,101.35,101.17,101.23,14900.0,79.1144,79.2552,79.1144,79.1613,14900.0
2015-01-28 10:15:00,101.2,101.2,100.93,100.94,14500.0,79.1379,79.1379,78.9267,78.9346,14500.0
2015-01-28 10:20:00,100.92,100.93,100.77,100.83,12600.0,78.9189,78.9267,78.8016,78.8485,12600.0
2015-01-28 10:25:00,100.87,100.94,100.81,100.81,9700.0,78.8798,78.9346,78.8329,78.8329,9700.0
2015-01-28 10:30:00,100.8,100.81,100.61,100.69,12100.0,78.8251,78.8329,78.6765,78.7391,12100.0
2015-01-28 10:35:00,100.7,100.76,100.61,100.62,20600.0,78.7469,78.7938,78.6765,78.6843,20600.0
2015-01-28 10:40:00,100.64,100.73,100.44,100.44,15200.0,78.7,78.7703,78.5436,78.5436,15200.0
2015-01-28 10:45:00,100.48,100.52,100.4,100.45,13900.0,78.5748,78.6061,78.5123,78.5514,13900.0
2015-01-28 10:50:00,100.47,100.54,100.34,100.37,14100.0,78.567,78.6218,78.4654,78.4888,14100.0
2015-01-28 10:55:00,100.37,100.38,100.19,100.29,10500.0,78.4888,78.4966,78.3481,78.4263,10500.0
2015-01-28 11:00:00,100.27,100.3,100.19,100.24,10200.0,78.4106,78.4341,78.3481,78.3872,10200.0
2015-01-28 11:05:00,100.23,100.26,100.15,100.15,19200.0,78.3793,78.4028,78.3168,78.3168,19200.0
2015-01-28 11:10:00,100.17,100.17,100.03,100.03,11000.0,78.3324,78.3324,78.2229,78.2229,11000.0
2015-01-28 11:15:00,100.02,100.07,99.91,99.99,7600.0,78.2151,78.2542,78.1291,78.1917,7600.0
2015-01-28 11:20:00,99.98,100.04,99.93,100.03,16300.0,78.1838,78.2308,78.1447,78.2229,16300.0
2015-01-28 11:25:00,100.03,100.06,99.98,100.04,15700.0,78.2229,78.2464,78.1838,78.2308,15700.0
2015-01-28 11:30:00,100.04,100.13,100.0,100.1,12600.0,78.2308,78.3011,78.1995,78.2777,12600.0
2015-01-28 11:35:00,100.11,100.24,100.11,100.23,14900.0,78.2855,78.3872,78.2855,78.3793,14900.0
2015-01-28 11:40:00,100.23,100.24,100.19,100.2,17500.0,78.3793,78.3872,78.3481,78.3559,17500.0
2015-01-28 11:45:00,100.2,100.28,100.19,100.26,25300.0,78.3559,78.4184,78.3481,78.4028,25300.0
2015-01-28 11:50:00,100.27,100.33,100.26,100.31,8600.0,78.4106,78.4575,78.4028,78.4419,8600.0
2015-01-28 11:55:00,100.33,100.33,100.25,100.32,12200.0,78.4575,78.4575,78.395,78.4497,12200.0
2015-01-28 12:00:00,100.31,100.4,100.3,100.37,17400.0,78.4419,78.5123,78.4341,78.4888,17400.0
2015-01-28 12:05:00,100.37,100.38,100.2,100.2,10300.0,78.4888,78.4966,78.3559,78.3559,10300.0
2015-01-28 12:10:00,100.21,100.21,100.09,100.09,7800.0,78.3637,78.3637,78.2699,78.2699,7800.0
2015-01-28 12:15:00,100.11,100.18,100.04,100.16,17500.0,78.2855,78.3402,78.2308,78.3246,17500.0
2015-01-28 12:20:00,100.16,100.17,100.11,100.13,8000.0,78.3246,78.3324,78.2855,78.3011,8000.0
2015-01-28 12:25:00,100.14,100.15,100.08,100.11,18900.0,78.309,78.3168,78.262,78.2855,18900.0
2015-01-28 12:30:00,100.13,100.17,100.07,100.09,5600.0,78.3011,78.3324,78.2542,78.2699,5600.0
2015-01-28 12:35:00,100.07,100.08,100.03,100.04,8400.0,78.2542,78.262,78.2229,78.2308,8400.0
2015-01-28 12:40:00,100.05,100.09,100.04,100.05,6800.0,78.2386,78.2699,78.2308,78.2386,6800.0
2015-01-28 12:45:00,100.05,100.11,100.05,100.11,7200.0,78.2386,78.2855,78.2386,78.2855,7200.0
2015-01-28 12:50:00,100.11,100.13,100.01,100.01,10100.0,78.2855,78.3011,78.2073,78.2073,10100.0
2015-01-28 12:55:00,100.02,100.08,99.99,100.0,14200.0,78.2151,78.262,78.1917,78.1995,14200.0
2015-01-28 13:00:00,99.99,100.02,99.98,100.0,13800.0,78.1917,78.2151,78.1838,78.1995,13800.0
2015-01-28 13:05:00,99.98,99.98,99.89,99.9,10800.0,78.1838,78.1838,78.1135,78.1213,10800.0
2015-01-28 13:10:00,99.9,99.92,99.81,99.82,12700.0,78.1213,78.1369,78.0509,78.0587,12700.0
2015-01-28 13:15:00,99.82,99.86,99.8,99.83,6400.0,78.0587,78.09,78.0431,78.0665,6400.0
2015-01-28 13:20:00,99.82,99.84,99.75,99.76,18600.0,78.0587,78.0744,78.004,78.0118,18600.0
2015-01-28 13:25:00,99.75,99.78,99.69,99.69,8300.0,78.004,78.0274,77.9571,77.9571,8300.0
2015-01-28 13:30:00,99.67,99.83,99.67,99.79,13700.0,77.9414,78.0665,77.9414,78.0353,13700.0
2015-01-28 13:35:00,99.77,99.79,99.76,99.78,3700.0,78.0196,78.0353,78.0118,78.0274,3700.0
2015-01-28 13:40:00,99.77,99.8,99.74,99.75,8100.0,78.0196,78.0431,77.9962,78.004,8100.0
2015-01-28 13:45:00,99.76,99.82,99.74,99.77,15300.0,78.0118,78.0587,77.9962,78.0196,15300.0
2015-01-28 13:50:00,99.78,99.88,99.78,99.83,6200.0,78.0274,78.1056,78.0274,78.0665,6200.0
2015-01-28 13:55:00,99.82,99.82,99.51,99.51,11900.0,78.0587,78.0587,77.8163,77.8163,11900.0
2015-01-28 14:00:00,99.51,99.76,99.43,99.69,49500.0,77.8163,78.0118,77.7537,77.9571,49500.0
2015-01-28 14:05:00,99.65,99.69,99.39,99.39,14300.0,77.9258,77.9571,77.7225,77.7225,14300.0
2015-01-28 14:10:00,99.42,99.63,99.31,99.6,20300.0,77.7459,77.9101,77.6599,77.8867,20300.0
2015-01-28 14:15:00,99.58,99.68,99.51,99.63,11200.0,77.871,77.9492,77.8163,77.9101,11200.0
2015-01-28 14:20:00,99.62,99.67,99.5,99.55,17200.0,77.9023,77.9414,77.8085,77.8476,17200.0
2015-01-28 14:25:00,99.54,99.71,99.5,99.57,44500.0,77.8398,77.9727,77.8085,77.8632,44500.0
2015-01-28 14:30:00,99.57,99.63,99.34,99.42,49900.0,77.8632,77.9101,77.6834,77.7459,49900.0
2015-01-28 14:35:00,99.39,99.63,99.39,99.51,18000.0,77.7225,77.9101,77.7225,77.8163,18000.0
2015-01-28 14:40:00,99.5,99.64,99.48,99.6,8800.0,77.8085,77.918,77.7928,77.8867,8800.0
2015-01-28 14:45:00,99.58,99.72,99.58,99.66,37400.0,77.871,77.9805,77.871,77.9336,37400.0
2015-01-28 14:50:00,99.65,99.73,99.62,99.69,23500.0,77.9258,77.9883,77.9023,77.9571,23500.0
2015-01-28 14:55:00,99.69,99.74,99.66,99.69,16200.0,77.9571,77.9962,77.9336,77.9571,16200.0
2015-01-28 15:00:00,99.69,99.79,99.63,99.71,18100.0,77.9571,78.0353,77.9101,77.9727,18100.0
2015-01-28 15:05:00,99.71,99.74,99.54,99.54,11800.0,77.9727,77.9962,77.8398,77.8398,11800.0
2015-01-28 15:10:00,99.56,99.61,99.44,99.44,14000.0,77.8554,77.8945,77.7616,77.7616,14000.0
2015-01-28 15:15:00,99.43,99.46,99.25,99.25,11100.0,77.7537,77.7772,77.613,77.613,11100.0
2015-01-28 15:20:00,99.25,99.39,99.25,99.31,11200.0,77.613,77.7225,77.613,77.6599,11200.0
2015-01-28 15:25:00,99.29,99.32,99.13,99.13,24800.0,77.6443,77.6677,77.5191,77.5191,24800.0
2015-01-28 15:30:00,99.13,99.17,99.03,99.12,74200.0,77.5191,77.5504,77.4409,77.5113,74200.0
2015-01-28 15:35:00,99.12,99.28,99.03,99.17,75100.0,77.5113,77.6364,77.4409,77.5504,75100.0
2015-01-28 15:40:00,99.16,99.21,99.01,99.04,65600.0,77.5426,77.5817,77.4253,77.4488,65600.0
2015-01-28 15:45:00,99.04,99.06,98.82,98.99,61800.0,77.4488,77.4644,77.2767,77.4097,61800.0
2015-01-28 15:50:00,98.99,99.04,98.88,98.97,55600.0,77.4097,77.4488,77.3236,77.394,55600.0
2015-01-28 15:55:00,98.97,99.07,98.88,98.9,140400.0,77.394,77.4722,77.3236,77.3393,140400.0
2015-01-29 09:30:00,98.73,99.09,98.31,98.65,39900.0,77.2063,77.4879,76.8779,77.1438,39900.0
2015-01-29 09:35:00,98.7,99.04,98.47,98.52,11400.0,77.1829,77.4488,77.003,77.0421,11400.0
2015-01-29 09:40:00,98.5,98.52,98.31,98.47,19800.0,77.0265,77.0421,76.8779,77.003,19800.0
2015-01-29 09:45:00,98.46,98.6,98.45,98.52,18100.0,76.9952,77.1047,76.9874,77.0421,18100.0
2015-01-29 09:50:00,98.51,98.68,98.47,98.63,11200.0,77.0343,77.1672,77.003,77.1281,11200.0
2015-01-29 09:55:00,98.62,98.82,98.55,98.82,21900.0,77.1203,77.2767,77.0656,77.2767,21900.0
2015-01-29 10:00:00,98.79,98.91,98.74,98.84,20000.0,77.2533,77.3471,77.2142,77.2924,20000.0
2015-01-29 10:05:00,98.77,98.77,98.37,98.47,25800.0,77.2376,77.2376,76.9248,77.003,25800.0
2015-01-29 10:10:00,98.46,98.72,98.42,98.63,13800.0,76.9952,77.1985,76.9639,77.1281,13800.0
2015-01-29 10:15:00,98.61,98.63,98.49,98.57,26500.0,77.1125,77.1281,77.0187,77.0812,26500.0
2015-01-29 10:20:00,98.56,98.57,98.24,98.27,33500.0,77.0734,77.0812,76.8232,76.8466,33500.0
2015-01-29 10:25:00,98.3,98.5,98.3,98.49,25300.0,76.8701,77.0265,76.8701,77.0187,25300.0
2015-01-29 10:30:00,98.5,98.5,98.25,98.25,23900.0,77.0265,77.0265,76.831,76.831,23900.0
2015-01-29 10:35:00,98.27,98.27,97.97,98.08,21100.0,76.8466,76.8466,76.612,76.6981,21100.0
2015-01-29 10:40:00,98.08,98.09,97.88,97.93,19800.0,76.6981,76.7059,76.5417,76.5808,19800.0
2015-01-29 10:45:00,97.96,98.0,97.84,98.0,19600.0,76.6042,76.6355,76.5104,76.6355,19600.0
2015-01-29 10:50:00,98.0,98.05,97.88,97.96,18200.0,76.6355,76.6746,76.5417,76.6042,18200.0
2015-01-29 10:55:00,97.95,98.05,97.95,97.95,9600.0,76.5964,76.6746,76.5964,76.5964,9600.0
2015-01-29 11:00:00,97.94,97.94,97.71,97.77,11900.0,76.5886,76.5886,76.4087,76.4556,11900.0
2015-01-29 11:05:00,97.79,97.8,97.64,97.78,14700.0,76.4713,76.4791,76.354,76.4635,14700.0
2015-01-29 11:10:00,97.78,97.93,97.78,97.87,19600.0,76.4635,76.5808,76.4635,76.5338,19600.0
2015-01-29 11:15:00,97.87,98.0,97.83,97.9,42100.0,76.5338,76.6355,76.5026,76.5573,42100.0
2015-01-29 11:20:00,97.91,97.99,97.91,97.94,25300.0,76.5651,76.6277,76.5651,76.5886,25300.0
2015-01-29 11:25:00,97.95,97.98,97.8,97.8,55700.0,76.5964,76.6199,76.4791,76.4791,55700.0
2015-01-29 11:30:00,97.81,98.01,97.81,97.97,9300.0,76.4869,76.6433,76.4869,76.612,9300.0
2015-01-29 11:35:00,97.96,97.99,97.83,97.98,15500.0,76.6042,76.6277,76.5026,76.6199,15500.0
2015-01-29 11:40:00,97.98,98.06,97.98,98.02,7000.0,76.6199,76.6824,76.6199,76.6511,7000.0
2015-01-29 11:45:00,98.01,98.05,97.96,97.99,10800.0,76.6433,76.6746,76.6042,76.6277,10800.0
2015-01-29 11:50:00,97.97,98.19,97.97,98.15,8000.0,76.612,76.7841,76.612,76.7528,8000.0
2015-01-29 11:55:00,98.15,98.15,97.86,97.86,36700.0,76.7528,76.7528,76.526,76.526,36700.0
2015-01-29 12:00:00,97.87,98.03,97.86,97.99,18400.0,76.5338,76.659,76.526,76.6277,18400.0
2015-01-29 12:05:00,97.97,98.05,97.82,97.94,35700.0,76.612,76.6746,76.4947,76.5886,35700.0
2015-01-29 12:10:00,97.92,98.04,97.91,97.93,13600.0,76.5729,76.6668,76.5651,76.5808,13600.0
2015-01-29 12:15:00,97.91,97.93,97.87,97.91,12900.0,76.5651,76.5808,76.5338,76.5651,12900.0
2015-01-29 12:20:00,97.9,97.91,97.77,97.8,28500.0,76.5573,76.5651,76.4556,76.4791,28500.0
2015-01-29 12:25:00,97.82,97.9,97.79,97.87,12800.0,76.4947,76.5573,76.4713,76.5338,12800.0
2015-01-29 12:30:00,97.91,98.05,97.88,97.95,16100.0,76.5651,76.6746,76.5417,76.5964,16100.0
2015-01-29 12:35:00,97.94,97.97,97.85,97.9,14600.0,76.5886,76.612,76.5182,76.5573,14600.0
2015-01-29 12:40:00,97.91,97.99,97.81,97.81,18400.0,76.5651,76.6277,76.4869,76.4869,18400.0
2015-01-29 12:45:00,97.79,97.9,97.76,97.85,13700.0,76.4713,76.5573,76.4478,76.5182,13700.0
2015-01-29 12:50:00,97.85,97.89,97.78,97.89,13200.0,76.5182,76.5495,76.4635,76.5495,13200.0
2015-01-29 12:55:00,97.92,97.94,97.86,97.93,4900.0,76.5729,76.5886,76.526,76.5808,4900.0
2015-01-29 13:00:00,97.93,97.98,97.87,97.92,13100.0,76.5808,76.6199,76.5338,76.5729,13100.0
2015-01-29 13:05:00,97.9,97.99,97.86,97.94,11900.0,76.5573,76.6277,76.526,76.5886,11900.0
2015-01-29 13:10:00,97.94,98.04,97.91,98.02,39900.0,76.5886,76.6668,76.5651,76.6511,39900.0
2015-01-29 13:15:00,98.0,98.05,97.97,97.97,11400.0,76.6355,76.6746,76.612,76.612,11400.0
2015-01-29 13:20:00,97.97,98.15,97.97,98.1,20300.0,76.612,76.7528,76.612,76.7137,20300.0
2015-01-29 13:25:00,98.11,98.19,98.11,98.19,4600.0,76.7215,76.7841,76.7215,76.7841,4600.0
2015-01-29 13:30:00,98.2,98.21,98.13,98.14,11000.0,76.7919,76.7997,76.7372,76.745,11000.0
2015-01-29 13:35:00,98.13,98.27,98.13,98.23,23200.0,76.7372,76.8466,76.7372,76.8154,23200.0
2015-01-29 13:40:00,98.25,98.35,98.23,98.34,25400.0,76.831,76.9092,76.8154,76.9014,25400.0
2015-01-29 13:45:00,98.34,98.41,98.26,98.4,17700.0,76.9014,76.9561,76.8388,76.9483,17700.0
2015-01-29 13:50:00,98.4,98.53,98.4,98.43,42000.0,76.9483,77.0499,76.9483,76.9717,42000.0
2015-01-29 13:55:00,98.46,98.48,98.37,98.38,8700.0,76.9952,77.0108,76.9248,76.9327,8700.0
2015-01-29 14:00:00,98.38,98.4,98.26,98.28,11400.0,76.9327,76.9483,76.8388,76.8545,11400.0
2015-01-29 14:05:00,98.31,98.32,98.14,98.14,16500.0,76.8779,76.8857,76.745,76.745,16500.0
2015-01-29 14:10:00,98.16,98.19,98.12,98.18,16800.0,76.7606,76.7841,76.7293,76.7763,16800.0
2015-01-29 14:15:00,98.19,98.25,98.09,98.1,10200.0,76.7841,76.831,76.7059,76.7137,10200.0
2015-01-29 14:20:00,98.11,98.22,98.07,98.13,10700.0,76.7215,76.8075,76.6902,76.7372,10700.0
2015-01-29 14:25:00,98.16,98.22,98.15,98.21,15300.0,76.7606,76.8075,76.7528,76.7997,15300.0
2015-01-29 14:30:00,98.22,98.3,98.22,98.3,23000.0,76.8075,76.8701,76.8075,76.8701,23000.0
2015-01-29 14:35:00,98.29,98.32,98.24,98.31,13900.0,76.8623,76.8857,76.8232,76.8779,13900.0
2015-01-29 14:40:00,98.31,98.32,98.23,98.3,18800.0,76.8779,76.8857,76.8154,76.8701,18800.0
2015-01-29 14:45:00,98.3,98.33,98.17,98.2,11100.0,76.8701,76.8936,76.7684,76.7919,11100.0
2015-01-29 14:50:00,98.2,98.22,98.16,98.17,7500.0,76.7919,76.8075,76.7606,76.7684,7500.0
2015-01-29 14:55:00,98.17,98.23,98.14,98.23,11900.0,76.7684,76.8154,76.745,76.8154,11900.0
2015-01-29 15:00:00,98.23,98.36,98.21,98.27,24000.0,76.8154,76.917,76.7997,76.8466,24000.0
2015-01-29 15:05:00,98.28,98.49,98.28,98.49,16900.0,76.8545,77.0187,76.8545,77.0187,16900.0
2015-01-29 15:10:00,98.47,98.47,98.37,98.43,24400.0,77.003,77.003,76.9248,76.9717,24400.0
2015-01-29 15:15:00,98.44,98.49,98.34,98.49,28500.0,76.9796,77.0187,76.9014,77.0187,28500.0
2015-01-29 15:20:00,98.5,98.61,98.49,98.6,17400.0,77.0265,77.1125,77.0187,77.1047,17400.0
2015-01-29 15:25:00,98.6,98.65,98.51,98.51,22200.0,77.1047,77.1438,77.0343,77.0343,22200.0
2015-01-29 15:30:00,98.5,98.61,98.5,98.6,25000.0,77.0265,77.1125,77.0265,77.1047,25000.0
2015-01-29 15:35:00,98.58,98.69,98.55,98.69,24700.0,77.089,77.1751,77.0656,77.1751,24700.0
2015-01-29 15:40:00,98.7,98.77,98.61,98.61,20100.0,77.1829,77.2376,77.1125,77.1125,20100.0
2015-01-29 15:45:00,98.6,98.61,98.47,98.49,38700.0,77.1047,77.1125,77.003,77.0187,38700.0
2015-01-29 15:50:00,98.5,98.52,98.42,98.48,46400.0,77.0265,77.0421,76.9639,77.0108,46400.0
2015-01-29 15:55:00,98.48,98.48,98.38,98.44,103200.0,77.0108,77.0108,76.9327,76.9796,103200.0
2015-01-30 09:30:00,97.65,98.16,97.5,98.09,37300.0,76.3618,76.7606,76.2445,76.7059,37300.0
2015-01-30 09:35:00,98.12,98.2,97.77,97.85,13100.0,76.7293,76.7919,76.4556,76.5182,13100.0
2015-01-30 09:40:00,97.86,97.9,97.47,97.57,25500.0,76.526,76.5573,76.221,76.2992,25500.0
2015-01-30 09:45:00,97.53,97.75,97.53,97.66,18400.0,76.268,76.44,76.268,76.3696,18400.0
2015-01-30 09:50:00,97.62,97.74,97.56,97.73,23100.0,76.3383,76.4322,76.2914,76.4244,23100.0
2015-01-30 09:55:00,97.7,97.77,97.47,97.47,13400.0,76.4009,76.4556,76.221,76.221,13400.0
2015-01-30 10:00:00,97.42,97.67,97.37,97.58,22500.0,76.1819,76.3774,76.1428,76.3071,22500.0
2015-01-30 10:05:00,97.62,97.69,97.49,97.61,11800.0,76.3383,76.3931,76.2367,76.3305,11800.0
2015-01-30 10:10:00,97.62,97.66,97.49,97.66,18000.0,76.3383,76.3696,76.2367,76.3696,18000.0
2015-01-30 10:15:00,97.63,97.7,97.58,97.59,8600.0,76.3462,76.4009,76.3071,76.3149,8600.0
2015-01-30 10:20:00,97.6,97.66,97.56,97.62,15500.0,76.3227,76.3696,76.2914,76.3383,15500.0
2015-01-30 10:25:00,97.6,97.79,97.59,97.72,14100.0,76.3227,76.4713,76.3149,76.4165,14100.0
2015-01-30 10:30:00,97.69,97.7,97.42,97.51,30300.0,76.3931,76.4009,76.1819,76.2523,30300.0
2015-01-30 10:35:00,97.48,97.52,97.46,97.51,8500.0,76.2289,76.2601,76.2132,76.2523,8500.0
2015-01-30 10:40:00,97.51,97.61,97.47,97.58,12700.0,76.2523,76.3305,76.221,76.3071,12700.0
2015-01-30 10:45:00,97.58,97.77,97.58,97.77,9600.0,76.3071,76.4556,76.3071,76.4556,9600.0
2015-01-30 10:50:00,97.79,97.79,97.69,97.73,14200.0,76.4713,76.4713,76.3931,76.4244,14200.0
2015-01-30 10:55:00,97.7,97.8,97.68,97.8,39100.0,76.4009,76.4791,76.3853,76.4791,39100.0
2015-01-30 11:00:00,97.77,97.95,97.77,97.89,5900.0,76.4556,76.5964,76.4556,76.5495,5900.0
2015-01-30 11:05:00,97.85,97.86,97.62,97.65,11400.0,76.5182,76.526,76.3383,76.3618,11400.0
2015-01-30 11:10:00,97.63,97.69,97.45,97.5,17800.0,76.3462,76.3931,76.2054,76.2445,17800.0
2015-01-30 11:15:00,97.49,97.49,97.36,97.45,6600.0,76.2367,76.2367,76.135,76.2054,6600.0
2015-01-30 11:20:00,97.5,97.52,97.4,97.4,9900.0,76.2445,76.2601,76.1663,76.1663,9900.0
2015-01-30 11:25:00,97.41,97.57,97.41,97.55,8500.0,76.1741,76.2992,76.1741,76.2836,8500.0
2015-01-30 11:30:00,97.52,97.7,97.52,97.61,7200.0,76.2601,76.4009,76.2601,76.3305,7200.0
2015-01-30 11:35:00,97.62,97.67,97.58,97.6,4900.0,76.3383,76.3774,76.3071,76.3227,4900.0
2015-01-30 11:40:00,97.6,97.61,97.42,97.5,8500.0,76.3227,76.3305,76.1819,76.2445,8500.0
2015-01-30 11:45:00,97.49,97.65,97.48,97.55,10100.0,76.2367,76.3618,76.2289,76.2836,10100.0
2015-01-30 11:50:00,97.53,97.53,97.42,97.43,5600.0,76.268,76.268,76.1819,76.1898,5600.0
2015-01-30 11:55:00,97.44,97.73,97.44,97.7,4400.0,76.1976,76.4244,76.1976,76.4009,4400.0
2015-01-30 12:00:00,97.75,97.98,97.75,97.92,9400.0,76.44,76.6199,76.44,76.5729,9400.0
2015-01-30 12:05:00,97.92,97.94,97.92,97.93,1600.0,76.5729,76.5886,76.5729,76.5808,1600.0
2015-01-30 12:10:00,97.97,98.04,97.94,98.04,13200.0,76.612,76.6668,76.5886,76.6668,13200.0
2015-01-30 12:15:00,98.03,98.1,98.02,98.02,11300.0,76.659,76.7137,76.6511,76.6511,11300.0
2015-01-30 12:20:00,98.03,98.12,98.0,98.11,8600.0,76.659,76.7293,76.6355,76.7215,8600.0
2015-01-30 12:25:00,98.1,98.13,98.05,98.09,4700.0,76.7137,76.7372,76.6746,76.7059,4700.0
2015-01-30 12:30:00,98.07,98.09,98.04,98.09,5600.0,76.6902,76.7059,76.6668,76.7059,5600.0
2015-01-30 12:35:00,98.08,98.09,98.01,98.01,3500.0,76.6981,76.7059,76.6433,76.6433,3500.0
2015-01-30 12:40:00,98.03,98.08,98.02,98.04,11000.0,76.659,76.6981,76.6511,76.6668,11000.0
2015-01-30 12:45:00,98.02,98.06,97.95,98.0,12300.0,76.6511,76.6824,76.5964,76.6355,12300.0
2015-01-30 12:50:00,98.0,98.03,97.91,97.96,16900.0,76.6355,76.659,76.5651,76.6042,16900.0
2015-01-30 12:55:00,97.95,98.03,97.93,97.99,44100.0,76.5964,76.659,76.5808,76.6277,44100.0
2015-01-30 13:00:00,98.01,98.07,98.01,98.06,6400.0,76.6433,76.6902,76.6433,76.6824,6400.0
2015-01-30 13:05:00,98.05,98.1,98.01,98.04,8900.0,76.6746,76.7137,76.6433,76.6668,8900.0
2015-01-30 13:10:00,98.05,98.05,97.97,97.99,6500.0,76.6746,76.6746,76.612,76.6277,6500.0
2015-01-30 13:15:00,97.98,98.01,97.92,97.92,12000.0,76.6199,76.6433,76.5729,76.5729,12000.0
2015-01-30 13:20:00,97.93,98.01,97.9,97.9,9300.0,76.5808,76.6433,76.5573,76.5573,9300.0
2015-01-30 13:25:00,97.9,97.9,97.84,97.87,7600.0,76.5573,76.5573,76.5104,76.5338,7600.0
2015-01-30 13:30:00,97.87,98.01,97.87,98.01,6800.0,76.5338,76.6433,76.5338,76.6433,6800.0
2015-01-30 13:35:00,98.01,98.03,97.91,97.91,5600.0,76.6433,76.659,76.5651,76.5651,5600.0
2015-01-30 13:40:00,97.92,98.02,97.82,97.98,13600.0,76.5729,76.6511,76.4947,76.6199,13600.0
2015-01-30 13:45:00,98.0,98.07,97.92,98.07,17500.0,76.6355,76.6902,76.5729,76.6902,17500.0
2015-01-30 13:50:00,98.06,98.07,97.99,98.05,7900.0,76.6824,76.6902,76.6277,76.6746,7900.0
2015-01-30 13:55:00,98.02,98.15,98.0,98.11,8400.0,76.6511,76.7528,76.6355,76.7215,8400.0
2015-01-30 14:00:00,98.11,98.11,98.02,98.05,4900.0,76.7215,76.7215,76.6511,76.6746,4900.0
2015-01-30 14:05:00,98.05,98.17,98.01,98.17,27800.0,76.6746,76.7684,76.6433,76.7684,27800.0
2015-01-30 14:10:00,98.15,98.16,98.07,98.11,16100.0,76.7528,76.7606,76.6902,76.7215,16100.0
2015-01-30 14:15:00,98.1,98.19,98.08,98.19,10900.0,76.7137,76.7841,76.6981,76.7841,10900.0
2015-01-30 14:20:00,98.19,98.28,98.17,98.28,9400.0,76.7841,76.8545,76.7684,76.8545,9400.0
2015-01-30 14:25:00,98.25,98.36,98.25,98.36,7700.0,76.831,76.917,76.831,76.917,7700.0
2015-01-30 14:30:00,98.37,98.41,98.21,98.21,17500.0,76.9248,76.9561,76.7997,76.7997,17500.0
2015-01-30 14:35:00,98.22,98.23,98.07,98.09,14000.0,76.8075,76.8154,76.6902,76.7059,14000.0
2015-01-30 14:40:00,98.1,98.15,97.98,98.0,12400.0,76.7137,76.7528,76.6199,76.6355,12400.0
2015-01-30 14:45:00,97.97,97.97,97.68,97.74,10600.0,76.612,76.612,76.3853,76.4322,10600.0
2015-01-30 14:50:00,97.7,97.73,97.57,97.67,12300.0,76.4009,76.4244,76.2992,76.3774,12300.0
2015-01-30 14:55:00,97.66,97.66,97.52,97.59,7600.0,76.3696,76.3696,76.2601,76.3149,7600.0
2015-01-30 15:00:00,97.59,97.71,97.53,97.53,14100.0,76.3149,76.4087,76.268,76.268,14100.0
2015-01-30 15:05:00,97.52,97.58,97.34,97.45,16200.0,76.2601,76.3071,76.1194,76.2054,16200.0
2015-01-30 15:10:00,97.44,97.6,97.41,97.55,20200.0,76.1976,76.3227,76.1741,76.2836,20200.0
2015-01-30 15:15:00,97.55,97.57,97.36,97.38,22400.0,76.2836,76.2992,76.135,76.1507,22400.0
2015-01-30 15:20:00,97.35,97.43,97.17,97.38,22900.0,76.1272,76.1898,75.9864,76.1507,22900.0
2015-01-30 15:25:00,97.37,97.5,97.28,97.46,15100.0,76.1428,76.2445,76.0725,76.2132,15100.0
2015-01-30 15:30:00,97.42,97.42,97.26,97.33,22700.0,76.1819,76.1819,76.0568,76.1116,22700.0
2015-01-30 15:35:00,97.31,97.44,97.28,97.3,16900.0,76.0959,76.1976,76.0725,76.0881,16900.0
2015-01-30 15:40:00,97.3,97.3,97.05,97.15,25300.0,76.0881,76.0881,75.8926,75.9708,25300.0
2015-01-30 15:45:00,97.15,97.21,97.02,97.02,41000.0,75.9708,76.0177,75.8691,75.8691,41000.0
2015-01-30 15:50:00,97.01,97.1,96.96,97.06,58700.0,75.8613,75.9317,75.8222,75.9004,58700.0
2015-01-30 15:55:00,97.03,97.05,96.86,96.97,111000.0,75.877,75.8926,75.744,75.83,111000.0
2015-02-02 09:30:00,96.95,97.07,96.38,96.48,37100.0,75.8144,75.9082,75.3687,75.4469,37100.0
2015-02-02 09:35:00,96.5,96.67,96.46,96.55,12200.0,75.4625,75.5954,75.4312,75.5016,12200.0
2015-02-02 09:40:00,96.55,96.55,95.94,96.16,34200.0,75.5016,75.5016,75.0246,75.1966,34200.0
2015-02-02 09:45:00,96.13,96.41,96.02,96.24,20400.0,75.1732,75.3921,75.0871,75.2592,20400.0
2015-02-02 09:50:00,96.14,96.21,95.93,95.98,15000.0,75.181,75.2357,75.0168,75.0559,15000.0
2015-02-02 09:55:00,95.93,96.07,95.83,95.84,25100.0,75.0168,75.1262,74.9386,74.9464,25100.0
2015-02-02 10:00:00,95.85,95.97,95.67,95.9,61200.0,74.9542,75.048,74.8134,74.9933,61200.0
2015-02-02 10:05:00,95.84,95.87,95.67,95.71,27000.0,74.9464,74.9698,74.8134,74.8447,27000.0
2015-02-02 10:10:00,95.72,96.27,95.7,96.12,36600.0,74.8525,75.2826,74.8369,75.1653,36600.0
2015-02-02 10:15:00,96.07,96.32,96.05,96.32,21600.0,75.1262,75.3217,75.1106,75.3217,21600.0
2015-02-02 10:20:00,96.32,96.35,96.17,96.18,38000.0,75.3217,75.3452,75.2044,75.2123,38000.0
2015-02-02 10:25:00,96.19,96.27,95.99,95.99,15200.0,75.2201,75.2826,75.0637,75.0637,15200.0
2015-02-02 10:30:00,95.95,96.12,95.91,96.12,22500.0,75.0324,75.1653,75.0011,75.1653,22500.0
2015-02-02 10:35:00,96.15,96.32,96.13,96.28,15600.0,75.1888,75.3217,75.1732,75.2905,15600.0
2015-02-02 10:40:00,96.28,96.4,96.28,96.33,12500.0,75.2905,75.3843,75.2905,75.3296,12500.0
2015-02-02 10:45:00,96.38,96.46,96.29,96.46,20900.0,75.3687,75.4312,75.2983,75.4312,20900.0
2015-02-02 10:50:00,96.47,96.75,96.46,96.54,17500.0,75.439,75.658,75.4312,75.4938,17500.0
2015-02-02 10:55:00,96.51,96.61,96.4,96.61,8100.0,75.4703,75.5485,75.3843,75.5485,8100.0
2015-02-02 11:00:00,96.59,96.74,96.43,96.73,11100.0,75.5329,75.6502,75.4078,75.6424,11100.0
2015-02-02 11:05:00,96.74,96.92,96.74,96.92,11600.0,75.6502,75.7909,75.6502,75.7909,11600.0
2015-02-02 11:10:00,96.96,97.11,96.95,97.01,28400.0,75.8222,75.9395,75.8144,75.8613,28400.0
2015-02-02 11:15:00,97.03,97.12,97.01,97.11,18200.0,75.877,75.9473,75.8613,75.9395,18200.0
2015-02-02 11:20:00,97.09,97.17,97.01,97.01,26900.0,75.9239,75.9864,75.8613,75.8613,26900.0
2015-02-02 11:25:00,97.02,97.24,97.0,97.24,18300.0,75.8691,76.0412,75.8535,76.0412,18300.0
2015-02-02 11:30:00,97.24,97.28,97.13,97.28,20500.0,76.0412,76.0725,75.9552,76.0725,20500.0
2015-02-02 11:35:00,97.32,97.45,97.29,97.43,10400.0,76.1037,76.2054,76.0803,76.1898,10400.0
2015-02-02 11:40:00,97.46,97.54,97.42,97.42,12900.0,76.2132,76.2758,76.1819,76.1819,12900.0
2015-02-02 11:45:00,97.45,97.5,97.29,97.29,14800.0,76.2054,76.2445,76.0803,76.0803,14800.0
2015-02-02 11:50:00,97.28,97.33,97.25,97.29,4200.0,76.0725,76.1116,76.049,76.0803,4200.0
2015-02-02 11:55:00,97.3,97.33,97.07,97.12,10000.0,76.0881,76.1116,75.9082,75.9473,10000.0
2015-02-02 12:00:00,97.1,97.12,96.84,96.96,19700.0,75.9317,75.9473,75.7284,75.8222,19700.0
2015-02-02 12:05:00,96.95,97.04,96.92,97.04,4200.0,75.8144,75.8848,75.7909,75.8848,4200.0
2015-02-02 12:10:00,97.02,97.13,97.02,97.12,6200.0,75.8691,75.9552,75.8691,75.9473,6200.0
2015-02-02 12:15:00,97.08,97.08,97.0,97.03,5000.0,75.9161,75.9161,75.8535,75.877,5000.0
2015-02-02 12:20:00,97.03,97.03,96.79,96.82,5200.0,75.877,75.877,75.6893,75.7127,5200.0
2015-02-02 12:25:00,96.85,96.98,96.81,96.96,9200.0,75.7362,75.8379,75.7049,75.8222,9200.0
2015-02-02 12:30:00,96.98,96.98,96.86,96.91,8500.0,75.8379,75.8379,75.744,75.7831,8500.0
2015-02-02 12:35:00,96.94,96.99,96.88,96.93,12100.0,75.8066,75.8457,75.7597,75.7988,12100.0
2015-02-02 12:40:00,96.94,97.06,96.86,97.05,17800.0,75.8066,75.9004,75.744,75.8926,17800.0
2015-02-02 12:45:00,97.03,97.03,96.73,96.76,14500.0,75.877,75.877,75.6424,75.6658,14500.0
2015-02-02 12:50:00,96.74,96.96,96.74,96.93,6100.0,75.6502,75.8222,75.6502,75.7988,6100.0
2015-02-02 12:55:00,96.97,96.98,96.77,96.81,8900.0,75.83,75.8379,75.6736,75.7049,8900.0
2015-02-02 13:00:00,96.8,96.8,96.7,96.73,11600.0,75.6971,75.6971,75.6189,75.6424,11600.0
2015-02-02 13:05:00,96.74,96.84,96.69,96.76,9500.0,75.6502,75.7284,75.6111,75.6658,9500.0
2015-02-02 13:10:00,96.74,96.91,96.74,96.81,7400.0,75.6502,75.7831,75.6502,75.7049,7400.0
2015-02-02 13:15:00,96.8,96.81,96.72,96.8,6300.0,75.6971,75.7049,75.6345,75.6971,6300.0
2015-02-02 13:20:00,96.81,97.01,96.8,97.01,6700.0,75.7049,75.8613,75.6971,75.8613,6700.0
2015-02-02 13:25:00,97.01,97.06,96.87,96.97,9300.0,75.8613,75.9004,75.7518,75.83,9300.0
2015-02-02 13:30:00,97.02,97.09,96.88,96.88,6800.0,75.8691,75.9239,75.7597,75.7597,6800.0
2015-02-02 13:35:00,96.87,96.87,96.73,96.73,14100.0,75.7518,75.7518,75.6424,75.6424,14100.0
2015-02-02 13:40:00,96.73,96.8,96.68,96.68,6300.0,75.6424,75.6971,75.6033,75.6033,6300.0
2015-02-02 13:45:00,96.69,96.77,96.65,96.66,7100.0,75.6111,75.6736,75.5798,75.5876,7100.0
2015-02-02 13:50:00,96.67,96.74,96.61,96.65,7300.0,75.5954,75.6502,75.5485,75.5798,7300.0
2015-02-02 13:55:00,96.63,96.63,96.47,96.53,18100.0,75.5642,75.5642,75.439,75.486,18100.0
2015-02-02 14:00:00,96.54,96.72,96.52,96.69,20200.0,75.4938,75.6345,75.4781,75.6111,20200.0
2015-02-02 14:05:00,96.71,96.93,96.71,96.93,9600.0,75.6267,75.7988,75.6267,75.7988,9600.0
2015-02-02 14:10:00,96.89,96.96,96.89,96.94,10500.0,75.7675,75.8222,75.7675,75.8066,10500.0
2015-02-02 14:15:00,96.95,97.03,96.89,96.98,13200.0,75.8144,75.877,75.7675,75.8379,13200.0
2015-02-02 14:20:00,96.99,97.16,96.98,97.12,8400.0,75.8457,75.9786,75.8379,75.9473,8400.0
2015-02-02 14:25:00,97.1,97.32,97.04,97.3,29400.0,75.9317,76.1037,75.8848,76.0881,29400.0
2015-02-02 14:30:00,97.3,97.3,97.12,97.25,15000.0,76.0881,76.0881,75.9473,76.049,15000.0
2015-02-02 14:35:00,97.25,97.33,97.15,97.19,22200.0,76.049,76.1116,75.9708,76.0021,22200.0
2015-02-02 14:40:00,97.17,97.23,97.16,97.2,6200.0,75.9864,76.0334,75.9786,76.0099,6200.0
2015-02-02 14:45:00,97.18,97.19,97.04,97.07,8900.0,75.9943,76.0021,75.8848,75.9082,8900.0
2015-02-02 14:50:00,97.04,97.29,97.04,97.24,15700.0,75.8848,76.0803,75.8848,76.0412,15700.0
2015-02-02 14:55:00,97.22,97.28,97.06,97.18,13100.0,76.0255,76.0725,75.9004,75.9943,13100.0
2015-02-02 15:00:00,97.17,97.21,97.13,97.2,10700.0,75.9864,76.0177,75.9552,76.0099,10700.0
2015-02-02 15:05:00,97.2,97.25,97.06,97.25,12300.0,76.0099,76.049,75.9004,76.049,12300.0
2015-02-02 15:10:00,97.25,97.36,97.21,97.35,18700.0,76.049,76.135,76.0177,76.1272,18700.0
2015-02-02 15:15:00,97.35,97.36,97.22,97.27,19500.0,76.1272,76.135,76.0255,76.0646,19500.0
2015-02-02 15:20:00,97.26,97.43,97.26,97.34,14300.0,76.0568,76.1898,76.0568,76.1194,14300.0
2015-02-02 15:25:00,97.34,97.36,97.26,97.33,9900.0,76.1194,76.135,76.0568,76.1116,9900.0
2015-02-02 15:30:00,97.36,97.44,97.32,97.36,19700.0,76.135,76.1976,76.1037,76.135,19700.0
2015-02-02 15:35:00,97.37,97.72,97.32,97.71,31200.0,76.1428,76.4165,76.1037,76.4087,31200.0
2015-02-02 15:40:00,97.73,98.01,97.72,97.95,39300.0,76.4244,76.6433,76.4165,76.5964,39300.0
2015-02-02 15:45:00,97.95,98.06,97.93,97.99,36100.0,76.5964,76.6824,76.5808,76.6277,36100.0
2015-02-02 15:50:00,98.01,98.04,97.89,97.9,69900.0,76.6433,76.6668,76.5495,76.5573,69900.0
2015-02-02 15:55:00,97.9,97.95,97.75,97.84,147200.0,76.5573,76.5964,76.44,76.5104,147200.0
2015-02-03 09:30:00,97.74,98.36,97.74,98.32,41600.0,76.4322,76.917,76.4322,76.8857,41600.0
2015-02-03 09:35:00,98.29,98.53,98.15,98.19,25800.0,76.8623,77.0499,76.7528,76.7841,25800.0
2015-02-03 09:40:00,98.14,98.22,97.98,98.22,20100.0,76.745,76.8075,76.6199,76.8075,20100.0
2015-02-03 09:45:00,98.24,98.24,97.77,98.02,19400.0,76.8232,76.8232,76.4556,76.6511,19400.0
2015-02-03 09:50:00,98.02,98.02,97.75,97.78,10800.0,76.6511,76.6511,76.44,76.4635,10800.0
2015-02-03 09:55:00,97.8,97.81,97.65,97.78,18000.0,76.4791,76.4869,76.3618,76.4635,18000.0
2015-02-03 10:00:00,97.78,97.87,97.63,97.63,11200.0,76.4635,76.5338,76.3462,76.3462,11200.0
2015-02-03 10:05:00,97.63,97.79,97.62,97.68,24200.0,76.3462,76.4713,76.3383,76.3853,24200.0
2015-02-03 10:10:00,97.65,97.81,97.62,97.78,22100.0,76.3618,76.4869,76.3383,76.4635,22100.0
2015-02-03 10:15:00,97.8,98.02,97.78,97.93,21300.0,76.4791,76.6511,76.4635,76.5808,21300.0
2015-02-03 10:20:00,97.93,98.09,97.93,98.05,8800.0,76.5808,76.7059,76.5808,76.6746,8800.0
2015-02-03 10:25:00,98.03,98.1,97.97,98.07,13600.0,76.659,76.7137,76.612,76.6902,13600.0
2015-02-03 10:30:00,98.11,98.21,98.08,98.16,8700.0,76.7215,76.7997,76.6981,76.7606,8700.0
2015-02-03 10:35:00,98.19,98.25,98.02,98.17,18300.0,76.7841,76.831,76.6511,76.7684,18300.0
2015-02-03 10:40:00,98.17,98.2,98.03,98.06,14100.0,76.7684,76.7919,76.659,76.6824,14100.0
2015-02-03 10:45:00,98.07,98.14,98.02,98.1,11400.0,76.6902,76.745,76.6511,76.7137,11400.0
2015-02-03 10:50:00,98.12,98.18,98.1,98.17,7900.0,76.7293,76.7763,76.7137,76.7684,7900.0
2015-02-03 10:55:00,98.16,98.22,97.97,97.99,18200.0,76.7606,76.8075,76.612,76.6277,18200.0
2015-02-03 11:00:00,97.96,98.28,97.95,98.27,8800.0,76.6042,76.8545,76.5964,76.8466,8800.0
2015-02-03 11:05:00,98.21,98.28,98.14,98.24,6400.0,76.7997,76.8545,76.745,76.8232,6400.0
2015-02-03 11:10:00,98.26,98.37,98.21,98.35,10000.0,76.8388,76.9248,76.7997,76.9092,10000.0
2015-02-03 11:15:00,98.36,98.43,98.32,98.34,9900.0,76.917,76.9717,76.8857,76.9014,9900.0
2015-02-03 11:20:00,98.39,98.42,98.23,98.25,8100.0,76.9405,76.9639,76.8154,76.831,8100.0
2015-02-03 11:25:00,98.29,98.34,98.17,98.17,14200.0,76.8623,76.9014,76.7684,76.7684,14200.0
2015-02-03 11:30:00,98.18,98.36,98.14,98.32,16900.0,76.7763,76.917,76.745,76.8857,16900.0
2015-02-03 11:35:00,98.32,98.41,98.23,98.38,10500.0,76.8857,76.9561,76.8154,76.9327,10500.0
2015-02-03 11:40:00,98.41,98.47,98.3,98.45,7800.0,76.9561,77.003,76.8701,76.9874,7800.0
2015-02-03 11:45:00,98.48,98.51,98.37,98.37,14900.0,77.0108,77.0343,76.9248,76.9248,14900.0
2015-02-03 11:50:00,98.39,98.39,98.18,98.2,10000.0,76.9405,76.9405,76.7763,76.7919,10000.0
2015-02-03 11:55:00,98.17,98.17,98.09,98.13,5600.0,76.7684,76.7684,76.7059,76.7372,5600.0
2015-02-03 12:00:00,98.11,98.12,98.03,98.12,17400.0,76.7215,76.7293,76.659,76.7293,17400.0
2015-02-03 12:05:00,98.14,98.24,98.08,98.19,18200.0,76.745,76.8232,76.6981,76.7841,18200.0
2015-02-03 12:10:00,98.17,98.34,98.17,98.32,9700.0,76.7684,76.9014,76.7684,76.8857,9700.0
2015-02-03 12:15:00,98.32,98.32,98.19,98.23,8200.0,76.8857,76.8857,76.7841,76.8154,8200.0
2015-02-03 12:20:00,98.23,98.26,98.18,98.25,19500.0,76.8154,76.8388,76.7763,76.831,19500.0
2015-02-03 12:25:00,98.25,98.31,98.23,98.26,7300.0,76.831,76.8779,76.8154,76.8388,7300.0
2015-02-03 12:30:00,98.26,98.28,98.24,98.27,19900.0,76.8388,76.8545,76.8232,76.8466,19900.0
2015-02-03 12:35:00,98.27,98.37,98.25,98.28,5800.0,76.8466,76.9248,76.831,76.8545,5800.0
2015-02-03 12:40:00,98.32,98.42,98.31,98.42,11300.0,76.8857,76.9639,76.8779,76.9639,11300.0
2015-02-03 12:45:00,98.41,98.43,98.36,98.43,9100.0,76.9561,76.9717,76.917,76.9717,9100.0
2015-02-03 12:50:00,98.42,98.46,98.32,98.38,8300.0,76.9639,76.9952,76.8857,76.9327,8300.0
2015-02-03 12:55:00,98.38,98.44,98.27,98.31,9200.0,76.9327,76.9796,76.8466,76.8779,9200.0
2015-02-03 13:00:00,98.31,98.38,98.26,98.37,10400.0,76.8779,76.9327,76.8388,76.9248,10400.0
2015-02-03 13:05:00,98.37,98.42,98.33,98.41,3500.0,76.9248,76.9639,76.8936,76.9561,3500.0
2015-02-03 13:10:00,98.39,98.57,98.36,98.53,15700.0,76.9405,77.0812,76.917,77.0499,15700.0
2015-02-03 13:15:00,98.51,98.59,98.48,98.59,17500.0,77.0343,77.0969,77.0108,77.0969,17500.0
2015-02-03 13:20:00,98.61,98.73,98.6,98.62,3200.0,77.1125,77.2063,77.1047,77.1203,3200.0
2015-02-03 13:25:00,98.62,98.63,98.56,98.58,5100.0,77.1203,77.1281,77.0734,77.089,5100.0
2015-02-03 13:30:00,98.58,98.72,98.58,98.69,17400.0,77.089,77.1985,77.089,77.1751,17400.0
2015-02-03 13:35:00,98.69,98.76,98.64,98.64,15800.0,77.1751,77.2298,77.136,77.136,15800.0
2015-02-03 13:40:00,98.65,98.65,98.46,98.47,19800.0,77.1438,77.1438,76.9952,77.003,19800.0
2015-02-03 13:45:00,98.47,98.56,98.47,98.54,5400.0,77.003,77.0734,77.003,77.0578,5400.0
2015-02-03 13:50:00,98.5,98.78,98.5,98.72,17900.0,77.0265,77.2454,77.0265,77.1985,17900.0
2015-02-03 13:55:00,98.74,98.8,98.66,98.76,8000.0,77.2142,77.2611,77.1516,77.2298,8000.0
2015-02-03 14:00:00,98.77,98.86,98.7,98.7,12700.0,77.2376,77.308,77.1829,77.1829,12700.0
2015-02-03 14:05:00,98.71,98.8,98.69,98.69,16200.0,77.1907,77.2611,77.1751,77.1751,16200.0
2015-02-03 14:10:00,98.68,98.7,98.58,98.59,7600.0,77.1672,77.1829,77.089,77.0969,7600.0
2015-02-03 14:15:00,98.56,98.67,98.56,98.63,8600.0,77.0734,77.1594,77.0734,77.1281,8600.0
2015-02-03 14:20:00,98.65,98.72,98.61,98.66,16300.0,77.1438,77.1985,77.1125,77.1516,16300.0
2015-02-03 14:25:00,98.6,98.6,98.51,98.54,12800.0,77.1047,77.1047,77.0343,77.0578,12800.0
2015-02-03 14:30:00,98.54,98.62,98.46,98.62,17100.0,77.0578,77.1203,76.9952,77.1203,17100.0
2015-02-03 14:35:00,98.62,98.63,98.5,98.57,8700.0,77.1203,77.1281,77.0265,77.0812,8700.0
2015-02-03 14:40:00,98.55,98.57,98.45,98.54,12800.0,77.0656,77.0812,76.9874,77.0578,12800.0
2015-02-03 14:45:00,98.52,98.56,98.49,98.56,7300.0,77.0421,77.0734,77.0187,77.0734,7300.0
2015-02-03 14:50:00,98.56,98.58,98.53,98.58,5600.0,77.0734,77.089,77.0499,77.089,5600.0
2015-02-03 14:55:00,98.58,98.6,98.55,98.57,6700.0,77.089,77.1047,77.0656,77.0812,6700.0
2015-02-03 15:00:00,98.59,98.62,98.53,98.59,11900.0,77.0969,77.1203,77.0499,77.0969,11900.0
2015-02-03 15:05:00,98.6,98.63,98.56,98.63,8700.0,77.1047,77.1281,77.0734,77.1281,8700.0
2015-02-03 15:10:00,98.62,98.63,98.53,98.6,8000.0,77.1203,77.1281,77.0499,77.1047,8000.0
2015-02-03 15:15:00,98.62,98.62,98.56,98.58,11100.0,77.1203,77.1203,77.0734,77.089,11100.0
2015-02-03 15:20:00,98.59,98.75,98.59,98.75,22000.0,77.0969,77.222,77.0969,77.222,22000.0
2015-02-03 15:25:00,98.75,98.76,98.67,98.74,14100.0,77.222,77.2298,77.1594,77.2142,14100.0
2015-02-03 15:30:00,98.74,98.79,98.66,98.67,20800.0,77.2142,77.2533,77.1516,77.1594,20800.0
2015-02-03 15:35:00,98.65,98.85,98.65,98.82,26100.0,77.1438,77.3002,77.1438,77.2767,26100.0
2015-02-03 15:40:00,98.83,98.91,98.8,98.91,29700.0,77.2845,77.3471,77.2611,77.3471,29700.0
2015-02-03 15:45:00,98.91,99.02,98.89,98.94,48800.0,77.3471,77.4331,77.3315,77.3706,48800.0
2015-02-03 15:50:00,98.94,99.04,98.92,99.03,59600.0,77.3706,77.4488,77.3549,77.4409,59600.0
2015-02-03 15:55:00,99.04,99.16,98.99,99.07,159700.0,77.4488,77.5426,77.4097,77.4722,159700.0
2015-02-04 09:30:00,98.88,98.88,98.25,98.43,29800.0,77.3236,77.3236,76.831,76.9717,29800.0
2015-02-04 09:35:00,98.44,98.59,98.24,98.27,7500.0,76.9796,77.0969,76.8232,76.8466,7500.0
2015-02-04 09:40:00,98.19,98.46,98.15,98.26,12200.0,76.7841,76.9952,76.7528,76.8388,12200.0
2015-02-04 09:45:00,98.29,98.77,98.28,98.68,17700.0,76.8623,77.2376,76.8545,77.1672,17700.0
2015-02-04 09:50:00,98.77,98.86,98.64,98.68,15600.0,77.2376,77.308,77.136,77.1672,15600.0
2015-02-04 09:55:00,98.71,98.75,98.61,98.69,10700.0,77.1907,77.222,77.1125,77.1751,10700.0
2015-02-04 10:00:00,98.75,98.86,98.71,98.81,11700.0,77.222,77.308,77.1907,77.2689,11700.0
2015-02-04 10:05:00,98.77,98.84,98.66,98.83,6700.0,77.2376,77.2924,77.1516,77.2845,6700.0
2015-02-04 10:10:00,98.8,98.89,98.7,98.77,12700.0,77.2611,77.3315,77.1829,77.2376,12700.0
2015-02-04 10:15:00,98.78,98.9,98.74,98.85,6700.0,77.2454,77.3393,77.2142,77.3002,6700.0
2015-02-04 10:20:00,98.85,98.86,98.66,98.78,8700.0,77.3002,77.308,77.1516,77.2454,8700.0
2015-02-04 10:25:00,98.79,98.82,98.72,98.79,4500.0,77.2533,77.2767,77.1985,77.2533,4500.0
2015-02-04 10:30:00,98.76,98.91,98.72,98.83,12300.0,77.2298,77.3471,77.1985,77.2845,12300.0
2015-02-04 10:35:00,98.82,98.85,98.69,98.84,11600.0,77.2767,77.3002,77.1751,77.2924,11600.0
2015-02-04 10:40:00,98.81,98.91,98.72,98.8,15100.0,77.2689,77.3471,77.1985,77.2611,15100.0
2015-02-04 10:45:00,98.8,98.95,98.8,98.88,9100.0,77.2611,77.3784,77.2611,77.3236,9100.0
2015-02-04 10:50:00,98.89,98.97,98.88,98.95,5500.0,77.3315,77.394,77.3236,77.3784,5500.0
2015-02-04 10:55:00,98.94,98.94,98.76,98.84,13100.0,77.3706,77.3706,77.2298,77.2924,13100.0
2015-02-04 11:00:00,98.83,99.0,98.76,98.97,7300.0,77.2845,77.4175,77.2298,77.394,7300.0
2015-02-04 11:05:00,98.97,99.02,98.94,99.02,5100.0,77.394,77.4331,77.3706,77.4331,5100.0
2015-02-04 11:10:00,99.04,99.15,98.98,99.15,11200.0,77.4488,77.5348,77.4018,77.5348,11200.0
2015-02-04 11:15:00,99.13,99.2,99.03,99.07,12200.0,77.5191,77.5739,77.4409,77.4722,12200.0
2015-02-04 11:20:00,99.08,99.15,99.05,99.15,6800.0,77.48,77.5348,77.4566,77.5348,6800.0
2015-02-04 11:25:00,99.17,99.24,99.1,99.24,13100.0,77.5504,77.6052,77.4957,77.6052,13100.0
2015-02-04 11:30:00,99.23,99.32,99.19,99.3,8300.0,77.5973,77.6677,77.5661,77.6521,8300.0
2015-02-04 11:35:00,99.3,99.32,99.19,99.21,9500.0,77.6521,77.6677,77.5661,77.5817,9500.0
2015-02-04 11:40:00,99.2,99.24,99.15,99.23,8600.0,77.5739,77.6052,77.5348,77.5973,8600.0
2015-02-04 11:45:00,99.24,99.26,99.18,99.21,9300.0,77.6052,77.6208,77.5582,77.5817,9300.0
2015-02-04 11:50:00,99.22,99.22,99.08,99.11,5000.0,77.5895,77.5895,77.48,77.5035,5000.0
2015-02-04 11:55:00,99.11,99.2,99.11,99.17,8000.0,77.5035,77.5739,77.5035,77.5504,8000.0
2015-02-04 12:00:00,99.16,99.19,99.04,99.08,9000.0,77.5426,77.5661,77.4488,77.48,9000.0
2015-02-04 12:05:00,99.09,99.15,99.07,99.12,6300.0,77.4879,77.5348,77.4722,77.5113,6300.0
2015-02-04 12:10:00,99.12,99.15,99.04,99.12,7400.0,77.5113,77.5348,77.4488,77.5113,7400.0
2015-02-04 12:15:00,99.14,99.15,99.08,99.08,8500.0,77.527,77.5348,77.48,77.48,8500.0
2015-02-04 12:20:00,99.09,99.09,99.01,99.03,11800.0,77.4879,77.4879,77.4253,77.4409,11800.0
2015-02-04 12:25:00,99.04,99.04,98.94,98.96,9600.0,77.4488,77.4488,77.3706,77.3862,9600.0
2015-02-04 12:30:00,98.95,98.99,98.93,98.95,4000.0,77.3784,77.4097,77.3627,77.3784,4000.0
2015-02-04 12:35:00,98.96,98.96,98.88,98.89,5200.0,77.3862,77.3862,77.3236,77.3315,5200.0
2015-02-04 12:40:00,98.87,98.92,98.77,98.8,6500.0,77.3158,77.3549,77.2376,77.2611,6500.0
2015-02-04 12:45:00,98.78,98.78,98.72,98.72,6900.0,77.2454,77.2454,77.1985,77.1985,6900.0
2015-02-04 12:50:00,98.73,98.78,98.7,98.73,17500.0,77.2063,77.2454,77.1829,77.2063,17500.0
2015-02-04 12:55:00,98.73,98.83,98.73,98.74,5600.0,77.2063,77.2845,77.2063,77.2142,5600.0
2015-02-04 13:00:00,98.75,98.77,98.67,98.67,12500.0,77.222,77.2376,77.1594,77.1594,12500.0
2015-02-04 13:05:00,98.67,98.76,98.64,98.76,6400.0,77.1594,77.2298,77.136,77.2298,6400.0
2015-02-04 13:10:00,98.76,98.77,98.67,98.68,8200.0,77.2298,77.2376,77.1594,77.1672,8200.0
2015-02-04 13:15:00,98.7,98.73,98.66,98.66,7400.0,77.1829,77.2063,77.1516,77.1516,7400.0
2015-02-04 13:20:00,98.67,98.67,98.6,98.62,21600.0,77.1594,77.1594,77.1047,77.1203,21600.0
2015-02-04 13:25:00,98.64,98.72,98.64,98.68,32800.0,77.136,77.1985,77.136,77.1672,32800.0
2015-02-04 13:30:00,98.67,98.72,98.62,98.68,27400.0,77.1594,77.1985,77.1203,77.1672,27400.0
2015-02-04 13:35:00,98.69,98.72,98.62,98.63,9100.0,77.1751,77.1985,77.1203,77.1281,9100.0
2015-02-04 13:40:00,98.6,98.65,98.58,98.6,16300.0,77.1047,77.1438,77.089,77.1047,16300.0
2015-02-04 13:45:00,98.61,98.63,98.58,98.59,14300.0,77.1125,77.1281,77.089,77.0969,14300.0
2015-02-04 13:50:00,98.58,98.63,98.57,98.61,9700.0,77.089,77.1281,77.0812,77.1125,9700.0
2015-02-04 13:55:00,98.61,98.63,98.53,98.63,14700.0,77.1125,77.1281,77.0499,77.1281,14700.0
2015-02-04 14:00:00,98.62,98.76,98.62,98.74,13300.0,77.1203,77.2298,77.1203,77.2142,13300.0
2015-02-04 14:05:00,98.77,98.77,98.56,98.56,14400.0,77.2376,77.2376,77.0734,77.0734,14400.0
2015-02-04 14:10:00,98.56,98.57,98.44,98.44,10900.0,77.0734,77.0812,76.9796,76.9796,10900.0
2015-02-04 14:15:00,98.45,98.53,98.44,98.44,10700.0,76.9874,77.0499,76.9796,76.9796,10700.0
2015-02-04 14:20:00,98.44,98.49,98.39,98.42,30000.0,76.9796,77.0187,76.9405,76.9639,30000.0
2015-02-04 14:25:00,98.4,98.47,98.4,98.45,16700.0,76.9483,77.003,76.9483,76.9874,16700.0
2015-02-04 14:30:00,98.45,98.48,98.36,98.39,19500.0,76.9874,77.0108,76.917,76.9405,19500.0
2015-02-04 14:35:00,98.38,98.4,98.27,98.4,22700.0,76.9327,76.9483,76.8466,76.9483,22700.0
2015-02-04 14:40:00,98.39,98.41,98.28,98.28,23100.0,76.9405,76.9561,76.8545,76.8545,23100.0
2015-02-04 14:45:00,98.28,98.31,98.25,98.29,17900.0,76.8545,76.8779,76.831,76.8623,17900.0
2015-02-04 14:50:00,98.31,98.37,98.24,98.35,16400.0,76.8779,76.9248,76.8232,76.9092,16400.0
2015-02-04 14:55:00,98.36,98.38,98.28,98.3,9300.0,76.917,76.9327,76.8545,76.8701,9300.0
2015-02-04 15:00:00,98.3,98.3,98.17,98.2,32600.0,76.8701,76.8701,76.7684,76.7919,32600.0
2015-02-04 15:05:00,98.21,98.21,98.13,98.21,27500.0,76.7997,76.7997,76.7372,76.7997,27500.0
2015-02-04 15:10:00,98.2,98.25,98.19,98.21,21100.0,76.7919,76.831,76.7841,76.7997,21100.0
2015-02-04 15:15:00,98.2,98.3,98.19,98.3,30700.0,76.7919,76.8701,76.7841,76.8701,30700.0
2015-02-04 15:20:00,98.29,98.29,98.18,98.28,51400.0,76.8623,76.8623,76.7763,76.8545,51400.0
2015-02-04 15:25:00,98.3,98.33,98.28,98.31,29800.0,76.8701,76.8936,76.8545,76.8779,29800.0
2015-02-04 15:30:00,98.3,98.31,98.28,98.29,50300.0,76.8701,76.8779,76.8545,76.8623,50300.0
2015-02-04 15:35:00,98.3,98.35,98.16,98.17,45400.0,76.8701,76.9092,76.7606,76.7684,45400.0
2015-02-04 15:40:00,98.17,98.2,97.91,97.92,54000.0,76.7684,76.7919,76.5651,76.5729,54000.0
2015-02-04 15:45:00,97.9,97.93,97.66,97.87,61100.0,76.5573,76.5808,76.3696,76.5338,61100.0
2015-02-04 15:50:00,97.88,97.89,97.71,97.75,59000.0,76.5417,76.5495,76.4087,76.44,59000.0
2015-02-04 15:55:00,97.75,97.87,97.68,97.85,137900.0,76.44,76.5338,76.3853,76.5182,137900.0
2015-02-05 09:30:00,98.29,98.96,98.17,98.94,56700.0,76.8623,77.3862,76.7684,77.3706,56700.0
2015-02-05 09:35:00,98.9,99.41,98.78,99.39,49000.0,77.3393,77.7381,77.2454,77.7225,49000.0
2015-02-05 09:40:00,99.41,99.7,99.2,99.69,61200.0,77.7381,77.9649,77.5739,77.9571,61200.0
2015-02-05 09:45:00,99.66,99.67,99.53,99.62,18300.0,77.9336,77.9414,77.8319,77.9023,18300.0
2015-02-05 09:50:00,99.61,99.78,99.57,99.78,21100.0,77.8945,78.0274,77.8632,78.0274,21100.0
2015-02-05 09:55:00,99.78,99.87,99.69,99.83,25200.0,78.0274,78.0978,77.9571,78.0665,25200.0
2015-02-05 10:00:00,99.88,99.92,99.62,99.71,25800.0,78.1056,78.1369,77.9023,77.9727,25800.0
2015-02-05 10:05:00,99.72,99.79,99.63,99.63,39300.0,77.9805,78.0353,77.9101,77.9101,39300.0
2015-02-05 10:10:00,99.65,99.88,99.63,99.88,27600.0,77.9258,78.1056,77.9101,78.1056,27600.0
2015-02-05 10:15:00,99.89,100.07,99.89,100.01,35700.0,78.1135,78.2542,78.1135,78.2073,35700.0
2015-02-05 10:20:00,100.02,100.03,99.89,99.98,9600.0,78.2151,78.2229,78.1135,78.1838,9600.0
2015-02-05 10:25:00,99.98,100.09,99.98,100.0,15800.0,78.1838,78.2699,78.1838,78.1995,15800.0
2015-02-05 10:30:00,100.01,100.04,99.91,99.91,21700.0,78.2073,78.2308,78.1291,78.1291,21700.0
2015-02-05 10:35:00,99.92,99.99,99.79,99.91,19600.0,78.1369,78.1917,78.0353,78.1291,19600.0
2015-02-05 10:40:00,99.93,100.04,99.92,99.96,15000.0,78.1447,78.2308,78.1369,78.1682,15000.0
2015-02-05 10:45:00,99.95,100.04,99.93,100.04,9600.0,78.1604,78.2308,78.1447,78.2308,9600.0
2015-02-05 10:50:00,100.03,100.08,99.97,100.03,18200.0,78.2229,78.262,78.176,78.2229,18200.0
2015-02-05 10:55:00,100.03,100.15,100.0,100.08,16500.0,78.2229,78.3168,78.1995,78.262,16500.0
2015-02-05 11:00:00,100.07,100.13,100.02,100.13,9700.0,78.2542,78.3011,78.2151,78.3011,9700.0
2015-02-05 11:05:00,100.12,100.2,100.11,100.2,14200.0,78.2933,78.3559,78.2855,78.3559,14200.0
2015-02-05 11:10:00,100.2,100.26,100.14,100.2,10600.0,78.3559,78.4028,78.309,78.3559,10600.0
2015-02-05 11:15:00,100.2,100.25,99.99,100.0,11200.0,78.3559,78.395,78.1917,78.1995,11200.0
2015-02-05 11:20:00,100.01,100.08,99.95,99.98,15800.0,78.2073,78.262,78.1604,78.1838,15800.0
2015-02-05 11:25:00,99.93,99.95,99.82,99.83,17600.0,78.1447,78.1604,78.0587,78.0665,17600.0
2015-02-05 11:30:00,99.85,99.87,99.79,99.85,19100.0,78.0822,78.0978,78.0353,78.0822,19100.0
2015-02-05 11:35:00,99.86,99.88,99.78,99.81,10600.0,78.09,78.1056,78.0274,78.0509,10600.0
2015-02-05 11:40:00,99.78,99.87,99.78,99.8,7600.0,78.0274,78.0978,78.0274,78.0431,7600.0
2015-02-05 11:45:00,99.79,99.88,99.75,99.86,9000.0,78.0353,78.1056,78.004,78.09,9000.0
2015-02-05 11:50:00,99.84,99.85,99.54,99.58,110300.0,78.0744,78.0822,77.8398,77.871,110300.0
2015-02-05 11:55:00,99.56,99.64,99.55,99.62,11200.0,77.8554,77.918,77.8476,77.9023,11200.0
2015-02-05 12:00:00,99.63,99.64,99.56,99.6,8900.0,77.9101,77.918,77.8554,77.8867,8900.0
2015-02-05 12:05:00,99.59,99.61,99.52,99.61,11000.0,77.8789,77.8945,77.8241,77.8945,11000.0
2015-02-05 12:10:00,99.61,99.61,99.49,99.51,6400.0,77.8945,77.8945,77.8007,77.8163,6400.0
2015-02-05 12:15:00,99.48,99.64,99.48,99.55,10100.0,77.7928,77.918,77.7928,77.8476,10100.0
2015-02-05 12:20:00,99.54,99.55,99.51,99.52,4000.0,77.8398,77.8476,77.8163,77.8241,4000.0
2015-02-05 12:25:00,99.49,99.49,99.39,99.4,10400.0,77.8007,77.8007,77.7225,77.7303,10400.0
2015-02-05 12:30:00,99.43,99.47,99.39,99.39,6000.0,77.7537,77.785,77.7225,77.7225,6000.0
2015-02-05 12:35:00,99.38,99.38,99.28,99.32,8800.0,77.7146,77.7146,77.6364,77.6677,8800.0
2015-02-05 12:40:00,99.32,99.38,99.28,99.38,7100.0,77.6677,77.7146,77.6364,77.7146,7100.0
2015-02-05 12:45:00,99.4,99.46,99.32,99.32,6700.0,77.7303,77.7772,77.6677,77.6677,6700.0
2015-02-05 12:50:00,99.33,99.33,99.23,99.26,7400.0,77.6755,77.6755,77.5973,77.6208,7400.0
2015-02-05 12:55:00,99.24,99.31,99.15,99.18,5400.0,77.6052,77.6599,77.5348,77.5582,5400.0
2015-02-05 13:00:00,99.19,99.32,99.18,99.29,6000.0,77.5661,77.6677,77.5582,77.6443,6000.0
2015-02-05 13:05:00,99.3,99.3,99.22,99.27,6100.0,77.6521,77.6521,77.5895,77.6286,6100.0
2015-02-05 13:10:00,99.27,99.37,99.27,99.35,9500.0,77.6286,77.7068,77.6286,77.6912,9500.0
2015-02-05 13:15:00,99.37,99.49,99.37,99.44,9600.0,77.7068,77.8007,77.7068,77.7616,9600.0
2015-02-05 13:20:00,99.44,99.46,99.31,99.31,6700.0,77.7616,77.7772,77.6599,77.6599,6700.0
2015-02-05 13:25:00,99.32,99.34,99.28,99.28,6900.0,77.6677,77.6834,77.6364,77.6364,6900.0
2015-02-05 13:30:00,99.28,99.31,99.22,99.26,9000.0,77.6364,77.6599,77.5895,77.6208,9000.0
2015-02-05 13:35:00,99.27,99.32,99.26,99.3,7200.0,77.6286,77.6677,77.6208,77.6521,7200.0
2015-02-05 13:40:00,99.3,99.36,99.27,99.35,9700.0,77.6521,77.699,77.6286,77.6912,9700.0
2015-02-05 13:45:00,99.35,99.43,99.35,99.42,8100.0,77.6912,77.7537,77.6912,77.7459,8100.0
2015-02-05 13:50:00,99.4,99.4,99.32,99.32,10000.0,77.7303,77.7303,77.6677,77.6677,10000.0
2015-02-05 13:55:00,99.33,99.36,99.27,99.27,9200.0,77.6755,77.699,77.6286,77.6286,9200.0
2015-02-05 14:00:00,99.27,99.3,99.25,99.3,10400.0,77.6286,77.6521,77.613,77.6521,10400.0
2015-02-05 14:05:00,99.3,99.33,99.28,99.33,16300.0,77.6521,77.6755,77.6364,77.6755,16300.0
2015-02-05 14:10:00,99.33,99.48,99.32,99.36,13100.0,77.6755,77.7928,77.6677,77.699,13100.0
2015-02-05 14:15:00,99.36,99.36,99.3,99.36,11500.0,77.699,77.699,77.6521,77.699,11500.0
2015-02-05 14:20:00,99.36,99.36,99.29,99.31,9800.0,77.699,77.699,77.6443,77.6599,9800.0
2015-02-05 14:25:00,99.3,99.37,99.29,99.35,15100.0,77.6521,77.7068,77.6443,77.6912,15100.0
2015-02-05 14:30:00,99.36,99.43,99.35,99.37,17900.0,77.699,77.7537,77.6912,77.7068,17900.0
2015-02-05 14:35:00,99.36,99.41,99.32,99.41,8300.0,77.699,77.7381,77.6677,77.7381,8300.0
2015-02-05 14:40:00,99.41,99.43,99.36,99.36,6200.0,77.7381,77.7537,77.699,77.699,6200.0
2015-02-05 14:45:00,99.39,99.39,99.3,99.32,9500.0,77.7225,77.7225,77.6521,77.6677,9500.0
2015-02-05 14:50:00,99.32,99.33,99.27,99.29,10100.0,77.6677,77.6755,77.6286,77.6443,10100.0
2015-02-05 14:55:00,99.29,99.3,99.2,99.29,10900.0,77.6443,77.6521,77.5739,77.6443,10900.0
2015-02-05 15:00:00,99.29,99.33,99.26,99.26,14400.0,77.6443,77.6755,77.6208,77.6208,14400.0
2015-02-05 15:05:00,99.27,99.31,99.26,99.29,10200.0,77.6286,77.6599,77.6208,77.6443,10200.0
2015-02-05 15:10:00,99.28,99.3,99.21,99.3,10700.0,77.6364,77.6521,77.5817,77.6521,10700.0
2015-02-05 15:15:00,99.29,99.32,99.25,99.32,9100.0,77.6443,77.6677,77.613,77.6677,9100.0
2015-02-05 15:20:00,99.32,99.37,99.29,99.34,15100.0,77.6677,77.7068,77.6443,77.6834,15100.0
2015-02-05 15:25:00,99.35,99.41,99.31,99.4,19800.0,77.6912,77.7381,77.6599,77.7303,19800.0
2015-02-05 15:30:00,99.4,99.47,99.33,99.45,18700.0,77.7303,77.785,77.6755,77.7694,18700.0
2015-02-05 15:35:00,99.45,99.52,99.42,99.52,23400.0,77.7694,77.8241,77.7459,77.8241,23400.0
2015-02-05 15:40:00,99.51,99.52,99.47,99.47,31200.0,77.8163,77.8241,77.785,77.785,31200.0
2015-02-05 15:45:00,99.47,99.49,99.35,99.36,27500.0,77.785,77.8007,77.6912,77.699,27500.0
2015-02-05 15:50:00,99.37,99.53,99.36,99.53,45100.0,77.7068,77.8319,77.699,77.8319,45100.0
2015-02-05 15:55:00,99.53,99.65,99.49,99.59,101300.0,77.8319,77.9258,77.8007,77.8789,101300.0
2015-02-06 09:30:00,98.87,98.94,97.2,97.36,83900.0,77.3158,77.3706,76.0099,76.135,83900.0
2015-02-06 09:35:00,97.36,97.49,96.84,96.85,81400.0,76.135,76.2367,75.7284,75.7362,81400.0
2015-02-06 09:40:00,96.8,96.8,95.29,95.42,189700.0,75.6971,75.6971,74.5163,74.6179,189700.0
2015-02-06 09:45:00,95.43,96.0,95.35,95.9,238400.0,74.6258,75.0715,74.5632,74.9933,238400.0
2015-02-06 09:50:00,95.86,96.4,95.82,96.37,82200.0,74.962,75.3843,74.9307,75.3608,82200.0
2015-02-06 09:55:00,96.37,96.7,96.28,96.62,92900.0,75.3608,75.6189,75.2905,75.5563,92900.0
2015-02-06 10:00:00,96.62,96.65,96.04,96.04,133400.0,75.5563,75.5798,75.1028,75.1028,133400.0
2015-02-06 10:05:00,96.07,96.1,95.94,95.95,61200.0,75.1262,75.1497,75.0246,75.0324,61200.0
2015-02-06 10:10:00,95.96,96.49,95.86,96.49,89500.0,75.0402,75.4547,74.962,75.4547,89500.0
2015-02-06 10:15:00,96.49,96.61,96.33,96.42,167500.0,75.4547,75.5485,75.3296,75.3999,167500.0
2015-02-06 10:20:00,96.42,96.76,96.36,96.76,70100.0,75.3999,75.6658,75.353,75.6658,70100.0
2015-02-06 10:25:00,96.73,97.03,96.73,96.88,102900.0,75.6424,75.877,75.6424,75.7597,102900.0
2015-02-06 10:30:00,96.86,96.88,96.54,96.57,101600.0,75.744,75.7597,75.4938,75.5172,101600.0
2015-02-06 10:35:00,96.6,96.67,96.43,96.53,57700.0,75.5407,75.5954,75.4078,75.486,57700.0
2015-02-06 10:40:00,96.51,96.89,96.49,96.88,37300.0,75.4703,75.7675,75.4547,75.7597,37300.0
2015-02-06 10:45:00,96.86,97.24,96.79,97.19,84600.0,75.744,76.0412,75.6893,76.0021,84600.0
2015-02-06 10:50:00,97.21,97.23,97.09,97.1,24500.0,76.0177,76.0334,75.9239,75.9317,24500.0
2015-02-06 10:55:00,97.12,97.12,96.94,97.06,66300.0,75.9473,75.9473,75.8066,75.9004,66300.0
2015-02-06 11:00:00,97.08,97.22,96.97,97.01,82900.0,75.9161,76.0255,75.83,75.8613,82900.0
2015-02-06 11:05:00,97.03,97.07,96.83,97.01,40900.0,75.877,75.9082,75.7206,75.8613,40900.0
2015-02-06 11:10:00,97.01,97.05,96.87,96.88,32600.0,75.8613,75.8926,75.7518,75.7597,32600.0
2015-02-06 11:15:00,96.88,96.99,96.81,96.91,24700.0,75.7597,75.8457,75.7049,75.7831,24700.0
2015-02-06 11:20:00,96.92,97.04,96.83,97.02,29200.0,75.7909,75.8848,75.7206,75.8691,29200.0
2015-02-06 11:25:00,97.03,97.1,97.0,97.08,30500.0,75.877,75.9317,75.8535,75.9161,30500.0
2015-02-06 11:30:00,97.06,97.25,96.98,97.21,105200.0,75.9004,76.049,75.8379,76.0177,105200.0
2015-02-06 11:35:00,97.2,97.25,97.0,97.08,37200.0,76.0099,76.049,75.8535,75.9161,37200.0
2015-02-06 11:40:00,97.07,97.08,96.94,97.06,26200.0,75.9082,75.9161,75.8066,75.9004,26200.0
2015-02-06 11:45:00,97.07,97.22,97.06,97.18,28500.0,75.9082,76.0255,75.9004,75.9943,28500.0
2015-02-06 11:50:00,97.19,97.19,97.1,97.14,35500.0,76.0021,76.0021,75.9317,75.963,35500.0
2015-02-06 11:55:00,97.13,97.17,97.04,97.15,41500.0,75.9552,75.9864,75.8848,75.9708,41500.0
2015-02-06 12:00:00,97.16,97.36,97.14,97.34,26200.0,75.9786,76.135,75.963,76.1194,26200.0
2015-02-06 12:05:00,97.34,97.38,97.23,97.26,24500.0,76.1194,76.1507,76.0334,76.0568,24500.0
2015-02-06 12:10:00,97.27,97.27,97.03,97.07,31900.0,76.0646,76.0646,75.877,75.9082,31900.0
2015-02-06 12:15:00,97.06,97.17,97.0,97.0,44200.0,75.9004,75.9864,75.8535,75.8535,44200.0
2015-02-06 12:20:00,97.01,97.01,96.7,96.75,38900.0,75.8613,75.8613,75.6189,75.658,38900.0
2015-02-06 12:25:00,96.75,96.81,96.7,96.8,32000.0,75.658,75.7049,75.6189,75.6971,32000.0
2015-02-06 12:30:00,96.8,96.8,96.59,96.59,35900.0,75.6971,75.6971,75.5329,75.5329,35900.0
2015-02-06 12:35:00,96.59,96.69,96.58,96.66,27600.0,75.5329,75.6111,75.5251,75.5876,27600.0
2015-02-06 12:40:00,96.67,96.7,96.62,96.65,38400.0,75.5954,75.6189,75.5563,75.5798,38400.0
2015-02-06 12:45:00,96.64,96.81,96.6,96.76,45500.0,75.572,75.7049,75.5407,75.6658,45500.0
2015-02-06 12:50:00,96.76,96.78,96.59,96.59,20500.0,75.6658,75.6815,75.5329,75.5329,20500.0
2015-02-06 12:55:00,96.58,96.69,96.51,96.68,15700.0,75.5251,75.6111,75.4703,75.6033,15700.0
2015-02-06 13:00:00,96.69,96.69,96.36,96.39,24200.0,75.6111,75.6111,75.353,75.3765,24200.0
2015-02-06 13:05:00,96.41,96.45,96.28,96.44,22200.0,75.3921,75.4234,75.2905,75.4156,22200.0
2015-02-06 13:10:00,96.43,96.45,96.34,96.45,12500.0,75.4078,75.4234,75.3374,75.4234,12500.0
2015-02-06 13:15:00,96.45,96.5,96.32,96.48,25100.0,75.4234,75.4625,75.3217,75.4469,25100.0
2015-02-06 13:20:00,96.51,96.53,96.37,96.4,20300.0,75.4703,75.486,75.3608,75.3843,20300.0
2015-02-06 13:25:00,96.4,96.51,96.29,96.51,51000.0,75.3843,75.4703,75.2983,75.4703,51000.0
2015-02-06 13:30:00,96.52,96.52,96.34,96.4,30600.0,75.4781,75.4781,75.3374,75.3843,30600.0
2015-02-06 13:35:00,96.4,96.41,96.15,96.2,269100.0,75.3843,75.3921,75.1888,75.2279,269100.0
2015-02-06 13:40:00,96.2,96.22,96.02,96.12,35200.0,75.2279,75.2435,75.0871,75.1653,35200.0
2015-02-06 13:45:00,96.13,96.22,95.99,96.07,45700.0,75.1732,75.2435,75.0637,75.1262,45700.0
2015-02-06 13:50:00,96.08,96.37,96.08,96.2,21400.0,75.1341,75.3608,75.1341,75.2279,21400.0
2015-02-06 13:55:00,96.2,96.28,96.16,96.19,14100.0,75.2279,75.2905,75.1966,75.2201,14100.0
2015-02-06 14:00:00,96.19,96.27,96.11,96.18,20800.0,75.2201,75.2826,75.1575,75.2123,20800.0
2015-02-06 14:05:00,96.18,96.23,96.02,96.11,78600.0,75.2123,75.2514,75.0871,75.1575,78600.0
2015-02-06 14:10:00,96.08,96.08,96.01,96.01,24400.0,75.1341,75.1341,75.0793,75.0793,24400.0
2015-02-06 14:15:00,96.01,96.14,96.01,96.12,25300.0,75.0793,75.181,75.0793,75.1653,25300.0
2015-02-06 14:20:00,96.11,96.13,95.99,96.11,34400.0,75.1575,75.1732,75.0637,75.1575,34400.0
2015-02-06 14:25:00,96.13,96.13,96.01,96.01,24000.0,75.1732,75.1732,75.0793,75.0793,24000.0
2015-02-06 14:30:00,96.02,96.06,95.99,96.02,29500.0,75.0871,75.1184,75.0637,75.0871,29500.0
2015-02-06 14:35:00,96.04,96.11,96.0,96.02,29600.0,75.1028,75.1575,75.0715,75.0871,29600.0
2015-02-06 14:40:00,96.02,96.05,95.98,96.03,37700.0,75.0871,75.1106,75.0559,75.095,37700.0
2015-02-06 14:45:00,96.02,96.04,95.98,96.03,35600.0,75.0871,75.1028,75.0559,75.095,35600.0
2015-02-06 14:50:00,96.04,96.08,95.95,95.95,137300.0,75.1028,75.1341,75.0324,75.0324,137300.0
2015-02-06 14:55:00,95.94,95.94,95.71,95.73,44400.0,75.0246,75.0246,74.8447,74.8604,44400.0
2015-02-06 15:00:00,95.75,95.75,95.53,95.65,91100.0,74.876,74.876,74.704,74.7978,91100.0
2015-02-06 15:05:00,95.65,95.74,95.63,95.63,57200.0,74.7978,74.8682,74.7822,74.7822,57200.0
2015-02-06 15:10:00,95.63,95.78,95.6,95.65,74200.0,74.7822,74.8995,74.7587,74.7978,74200.0
2015-02-06 15:15:00,95.63,95.78,95.63,95.76,59800.0,74.7822,74.8995,74.7822,74.8838,59800.0
2015-02-06 15:20:00,95.77,95.87,95.69,95.74,66600.0,74.8916,74.9698,74.8291,74.8682,66600.0
2015-02-06 15:25:00,95.75,95.81,95.63,95.65,55300.0,74.876,74.9229,74.7822,74.7978,55300.0
2015-02-06 15:30:00,95.65,95.7,95.56,95.66,54500.0,74.7978,74.8369,74.7274,74.8056,54500.0
2015-02-06 15:35:00,95.66,95.67,95.58,95.6,80200.0,74.8056,74.8134,74.7431,74.7587,80200.0
2015-02-06 15:40:00,95.61,95.62,95.4,95.5,65300.0,74.7665,74.7743,74.6023,74.6805,65300.0
2015-02-06 15:45:00,95.48,95.54,95.42,95.46,75600.0,74.6649,74.7118,74.6179,74.6492,75600.0
2015-02-06 15:50:00,95.46,95.53,95.46,95.51,114100.0,74.6492,74.704,74.6492,74.6883,114100.0
2015-02-06 15:55:00,95.5,95.74,95.49,95.72,159200.0,74.6805,74.8682,74.6727,74.8525,159200.0
2015-02-09 09:30:00,95.65,96.2,95.59,96.05,47400.0,74.7978,75.2279,74.7509,75.1106,47400.0
2015-02-09 09:35:00,96.09,96.14,95.84,96.05,21900.0,75.1419,75.181,74.9464,75.1106,21900.0
2015-02-09 09:40:00,96.02,96.09,95.91,96.07,44500.0,75.0871,75.1419,75.0011,75.1262,44500.0
2015-02-09 09:45:00,96.08,96.13,95.97,96.08,25600.0,75.1341,75.1732,75.048,75.1341,25600.0
2015-02-09 09:50:00,96.1,96.19,96.1,96.15,13100.0,75.1497,75.2201,75.1497,75.1888,13100.0
2015-02-09 09:55:00,96.19,96.31,96.17,96.27,17900.0,75.2201,75.3139,75.2044,75.2826,17900.0
2015-02-09 10:00:00,96.28,96.41,96.21,96.25,24600.0,75.2905,75.3921,75.2357,75.267,24600.0
2015-02-09 10:05:00,96.28,96.3,96.16,96.22,27600.0,75.2905,75.3061,75.1966,75.2435,27600.0
2015-02-09 10:10:00,96.23,96.33,96.21,96.33,129700.0,75.2514,75.3296,75.2357,75.3296,129700.0
2015-02-09 10:15:00,96.34,96.37,96.2,96.2,18600.0,75.3374,75.3608,75.2279,75.2279,18600.0
2015-02-09 10:20:00,96.21,96.31,96.19,96.27,47900.0,75.2357,75.3139,75.2201,75.2826,47900.0
2015-02-09 10:25:00,96.25,96.31,96.22,96.23,22900.0,75.267,75.3139,75.2435,75.2514,22900.0
2015-02-09 10:30:00,96.22,96.29,96.19,96.25,17500.0,75.2435,75.2983,75.2201,75.267,17500.0
2015-02-09 10:35:00,96.26,96.39,96.26,96.35,15900.0,75.2748,75.3765,75.2748,75.3452,15900.0
2015-02-09 10:40:00,96.36,96.46,96.33,96.42,26300.0,75.353,75.4312,75.3296,75.3999,26300.0
2015-02-09 10:45:00,96.43,96.43,96.35,96.4,21500.0,75.4078,75.4078,75.3452,75.3843,21500.0
2015-02-09 10:50:00,96.43,96.52,96.36,96.5,38200.0,75.4078,75.4781,75.353,75.4625,38200.0
2015-02-09 10:55:00,96.5,96.6,96.5,96.56,28500.0,75.4625,75.5407,75.4625,75.5094,28500.0
2015-02-09 11:00:00,96.58,96.74,96.53,96.72,39900.0,75.5251,75.6502,75.486,75.6345,39900.0
2015-02-09 11:05:00,96.72,96.82,96.63,96.77,197500.0,75.6345,75.7127,75.5642,75.6736,197500.0
2015-02-09 11:10:00,96.76,96.85,96.69,96.78,32700.0,75.6658,75.7362,75.6111,75.6815,32700.0
2015-02-09 11:15:00,96.79,97.01,96.75,96.97,22400.0,75.6893,75.8613,75.658,75.83,22400.0
2015-02-09 11:20:00,96.99,96.99,96.87,96.9,20600.0,75.8457,75.8457,75.7518,75.7753,20600.0
2015-02-09 11:25:00,96.88,97.17,96.88,97.12,25800.0,75.7597,75.9864,75.7597,75.9473,25800.0
2015-02-09 11:30:00,97.09,97.12,96.97,97.02,19400.0,75.9239,75.9473,75.83,75.8691,19400.0
2015-02-09 11:35:00,97.0,97.01,96.83,96.83,24200.0,75.8535,75.8613,75.7206,75.7206,24200.0
2015-02-09 11:40:00,96.84,96.95,96.84,96.95,12400.0,75.7284,75.8144,75.7284,75.8144,12400.0
2015-02-09 11:45:00,96.96,96.96,96.86,96.9,21000.0,75.8222,75.8222,75.744,75.7753,21000.0
2015-02-09 11:50:00,96.89,96.93,96.83,96.87,22300.0,75.7675,75.7988,75.7206,75.7518,22300.0
2015-02-09 11:55:00,96.87,96.93,96.72,96.72,25300.0,75.7518,75.7988,75.6345,75.6345,25300.0
2015-02-09 12:00:00,96.74,96.96,96.72,96.95,28100.0,75.6502,75.8222,75.6345,75.8144,28100.0
2015-02-09 12:05:00,96.96,97.17,96.93,97.15,25600.0,75.8222,75.9864,75.7988,75.9708,25600.0
2015-02-09 12:10:00,97.13,97.19,97.11,97.16,18100.0,75.9552,76.0021,75.9395,75.9786,18100.0
2015-02-09 12:15:00,97.15,97.19,97.05,97.18,27400.0,75.9708,76.0021,75.8926,75.9943,27400.0
2015-02-09 12:20:00,97.19,97.31,97.15,97.25,20000.0,76.0021,76.0959,75.9708,76.049,20000.0
2015-02-09 12:25:00,97.23,97.46,97.22,97.46,21500.0,76.0334,76.2132,76.0255,76.2132,21500.0
2015-02-09 12:30:00,97.46,97.49,97.39,97.43,22300.0,76.2132,76.2367,76.1585,76.1898,22300.0
2015-02-09 12:35:00,97.4,97.4,97.21,97.24,20400.0,76.1663,76.1663,76.0177,76.0412,20400.0
2015-02-09 12:40:00,97.21,97.44,97.17,97.44,22300.0,76.0177,76.1976,75.9864,76.1976,22300.0
2015-02-09 12:45:00,97.44,97.48,97.31,97.33,21300.0,76.1976,76.2289,76.0959,76.1116,21300.0
2015-02-09 12:50:00,97.34,97.34,97.24,97.33,16900.0,76.1194,76.1194,76.0412,76.1116,16900.0
2015-02-09 12:55:00,97.34,97.34,97.22,97.29,17600.0,76.1194,76.1194,76.0255,76.0803,17600.0
2015-02-09 13:00:00,97.29,97.31,97.24,97.31,23700.0,76.0803,76.0959,76.0412,76.0959,23700.0
2015-02-09 13:05:00,97.32,97.32,97.26,97.27,16700.0,76.1037,76.1037,76.0568,76.0646,16700.0
2015-02-09 13:10:00,97.26,97.36,97.25,97.32,26200.0,76.0568,76.135,76.049,76.1037,26200.0
2015-02-09 13:15:00,97.33,97.37,97.28,97.3,17500.0,76.1116,76.1428,76.0725,76.0881,17500.0
2015-02-09 13:20:00,97.31,97.42,97.3,97.42,15000.0,76.0959,76.1819,76.0881,76.1819,15000.0
2015-02-09 13:25:00,97.42,97.48,97.38,97.45,20500.0,76.1819,76.2289,76.1507,76.2054,20500.0
2015-02-09 13:30:00,97.46,97.49,97.35,97.36,27800.0,76.2132,76.2367,76.1272,76.135,27800.0
2015-02-09 13:35:00,97.36,97.38,97.25,97.33,17000.0,76.135,76.1507,76.049,76.1116,17000.0
2015-02-09 13:40:00,97.33,97.39,97.31,97.36,25800.0,76.1116,76.1585,76.0959,76.135,25800.0
2015-02-09 13:45:00,97.36,97.41,97.34,97.34,20100.0,76.135,76.1741,76.1194,76.1194,20100.0
2015-02-09 13:50:00,97.35,97.59,97.35,97.59,49200.0,76.1272,76.3149,76.1272,76.3149,49200.0
2015-02-09 13:55:00,97.59,97.63,97.55,97.55,32300.0,76.3149,76.3462,76.2836,76.2836,32300.0
2015-02-09 14:00:00,97.54,97.56,97.49,97.51,28400.0,76.2758,76.2914,76.2367,76.2523,28400.0
2015-02-09 14:05:00,97.51,97.55,97.49,97.51,39900.0,76.2523,76.2836,76.2367,76.2523,39900.0
2015-02-09 14:10:00,97.5,97.5,97.37,97.39,19000.0,76.2445,76.2445,76.1428,76.1585,19000.0
2015-02-09 14:15:00,97.39,97.43,97.26,97.29,15100.0,76.1585,76.1898,76.0568,76.0803,15100.0
2015-02-09 14:20:00,97.29,97.42,97.28,97.31,24300.0,76.0803,76.1819,76.0725,76.0959,24300.0
2015-02-09 14:25:00,97.3,97.31,97.24,97.24,28800.0,76.0881,76.0959,76.0412,76.0412,28800.0
2015-02-09 14:30:00,97.24,97.25,97.16,97.16,14000.0,76.0412,76.049,75.9786,75.9786,14000.0
2015-02-09 14:35:00,97.15,97.16,97.08,97.09,25800.0,75.9708,75.9786,75.9161,75.9239,25800.0
2015-02-09 14:40:00,97.1,97.12,97.04,97.05,18600.0,75.9317,75.9473,75.8848,75.8926,18600.0
2015-02-09 14:45:00,97.04,97.06,96.82,96.82,23200.0,75.8848,75.9004,75.7127,75.7127,23200.0
2015-02-09 14:50:00,96.82,96.91,96.71,96.73,34800.0,75.7127,75.7831,75.6267,75.6424,34800.0
2015-02-09 14:55:00,96.71,96.77,96.66,96.67,15800.0,75.6267,75.6736,75.5876,75.5954,15800.0
2015-02-09 15:00:00,96.68,96.79,96.65,96.68,24800.0,75.6033,75.6893,75.5798,75.6033,24800.0
2015-02-09 15:05:00,96.69,96.7,96.6,96.67,24200.0,75.6111,75.6189,75.5407,75.5954,24200.0
2015-02-09 15:10:00,96.68,96.79,96.67,96.73,17400.0,75.6033,75.6893,75.5954,75.6424,17400.0
2015-02-09 15:15:00,96.73,96.75,96.59,96.59,21700.0,75.6424,75.658,75.5329,75.5329,21700.0
2015-02-09 15:20:00,96.59,96.79,96.55,96.75,30000.0,75.5329,75.6893,75.5016,75.658,30000.0
2015-02-09 15:25:00,96.73,96.85,96.72,96.84,24400.0,75.6424,75.7362,75.6345,75.7284,24400.0
2015-02-09 15:30:00,96.83,96.83,96.67,96.69,39300.0,75.7206,75.7206,75.5954,75.6111,39300.0
2015-02-09 15:35:00,96.69,96.75,96.62,96.69,31300.0,75.6111,75.658,75.5563,75.6111,31300.0
2015-02-09 15:40:00,96.7,96.79,96.66,96.77,57600.0,75.6189,75.6893,75.5876,75.6736,57600.0
2015-02-09 15:45:00,96.77,96.77,96.6,96.71,63900.0,75.6736,75.6736,75.5407,75.6267,63900.0
2015-02-09 15:50:00,96.71,96.71,96.62,96.66,51900.0,75.6267,75.6267,75.5563,75.5876,51900.0
2015-02-09 15:55:00,96.67,96.73,96.58,96.7,143700.0,75.5954,75.6424,75.5251,75.6189,143700.0
2015-02-10 09:30:00,97.17,97.45,96.82,97.37,64500.0,75.9864,76.2054,75.7127,76.1428,64500.0
2015-02-10 09:35:00,97.34,97.39,96.96,96.96,26200.0,76.1194,76.1585,75.8222,75.8222,26200.0
2015-02-10 09:40:00,96.97,97.09,96.72,96.77,22200.0,75.83,75.9239,75.6345,75.6736,22200.0
2015-02-10 09:45:00,96.83,97.09,96.7,97.02,31700.0,75.7206,75.9239,75.6189,75.8691,31700.0
2015-02-10 09:50:00,97.04,97.09,96.66,96.7,19300.0,75.8848,75.9239,75.5876,75.6189,19300.0
2015-02-10 09:55:00,96.71,96.86,96.65,96.66,30500.0,75.6267,75.744,75.5798,75.5876,30500.0
2015-02-10 10:00:00,96.69,96.85,96.62,96.72,33900.0,75.6111,75.7362,75.5563,75.6345,33900.0
2015-02-10 10:05:00,96.73,96.77,96.64,96.73,29400.0,75.6424,75.6736,75.572,75.6424,29400.0
2015-02-10 10:10:00,96.7,96.8,96.59,96.59,29200.0,75.6189,75.6971,75.5329,75.5329,29200.0
2015-02-10 10:15:00,96.58,96.66,96.4,96.4,53100.0,75.5251,75.5876,75.3843,75.3843,53100.0
2015-02-10 10:20:00,96.42,96.42,96.19,96.19,36100.0,75.3999,75.3999,75.2201,75.2201,36100.0
2015-02-10 10:25:00,96.18,96.22,96.09,96.09,22700.0,75.2123,75.2435,75.1419,75.1419,22700.0
2015-02-10 10:30:00,96.07,96.07,95.86,95.87,38900.0,75.1262,75.1262,74.962,74.9698,38900.0
2015-02-10 10:35:00,95.87,95.87,95.71,95.73,44600.0,74.9698,74.9698,74.8447,74.8604,44600.0
2015-02-10 10:40:00,95.71,95.71,95.58,95.59,76100.0,74.8447,74.8447,74.7431,74.7509,76100.0
2015-02-10 10:45:00,95.58,95.59,95.31,95.34,38000.0,74.7431,74.7509,74.5319,74.5554,38000.0
2015-02-10 10:50:00,95.37,95.4,95.19,95.19,53300.0,74.5788,74.6023,74.4381,74.4381,53300.0
2015-02-10 10:55:00,95.23,95.27,95.13,95.23,65700.0,74.4694,74.5006,74.3912,74.4694,65700.0
2015-02-10 11:00:00,95.24,95.4,95.17,95.27,47400.0,74.4772,74.6023,74.4224,74.5006,47400.0
2015-02-10 11:05:00,95.29,95.37,95.19,95.36,25100.0,74.5163,74.5788,74.4381,74.571,25100.0
2015-02-10 11:10:00,95.37,95.48,95.34,95.41,30800.0,74.5788,74.6649,74.5554,74.6101,30800.0
2015-02-10 11:15:00,95.43,95.47,95.28,95.34,56000.0,74.6258,74.657,74.5085,74.5554,56000.0
2015-02-10 11:20:00,95.33,95.47,95.33,95.43,35200.0,74.5476,74.657,74.5476,74.6258,35200.0
2015-02-10 11:25:00,95.45,95.53,95.4,95.42,40300.0,74.6414,74.704,74.6023,74.6179,40300.0
2015-02-10 11:30:00,95.46,95.57,95.44,95.49,74100.0,74.6492,74.7352,74.6336,74.6727,74100.0
2015-02-10 11:35:00,95.49,95.52,95.28,95.37,30300.0,74.6727,74.6961,74.5085,74.5788,30300.0
2015-02-10 11:40:00,95.42,95.49,95.38,95.41,35600.0,74.6179,74.6727,74.5867,74.6101,35600.0
2015-02-10 11:45:00,95.41,95.51,95.39,95.5,45000.0,74.6101,74.6883,74.5945,74.6805,45000.0
2015-02-10 11:50:00,95.49,95.49,95.35,95.39,20500.0,74.6727,74.6727,74.5632,74.5945,20500.0
2015-02-10 11:55:00,95.38,95.39,95.27,95.37,25500.0,74.5867,74.5945,74.5006,74.5788,25500.0
2015-02-10 12:00:00,95.37,95.42,95.33,95.42,22500.0,74.5788,74.6179,74.5476,74.6179,22500.0
2015-02-10 12:05:00,95.43,95.51,95.43,95.5,30100.0,74.6258,74.6883,74.6258,74.6805,30100.0
2015-02-10 12:10:00,95.49,95.63,95.49,95.6,42300.0,74.6727,74.7822,74.6727,74.7587,42300.0
2015-02-10 12:15:00,95.6,95.75,95.57,95.75,31200.0,74.7587,74.876,74.7352,74.876,31200.0
2015-02-10 12:20:00,95.76,95.85,95.74,95.85,47000.0,74.8838,74.9542,74.8682,74.9542,47000.0
2015-02-10 12:25:00,95.86,95.89,95.79,95.85,25300.0,74.962,74.9855,74.9073,74.9542,25300.0
2015-02-10 12:30:00,95.84,95.86,95.75,95.8,22300.0,74.9464,74.962,74.876,74.9151,22300.0
2015-02-10 12:35:00,95.8,95.81,95.75,95.75,18200.0,74.9151,74.9229,74.876,74.876,18200.0
2015-02-10 12:40:00,95.75,95.81,95.75,95.78,18800.0,74.876,74.9229,74.876,74.8995,18800.0
2015-02-10 12:45:00,95.79,95.89,95.75,95.86,27100.0,74.9073,74.9855,74.876,74.962,27100.0
2015-02-10 12:50:00,95.86,95.95,95.79,95.79,46600.0,74.962,75.0324,74.9073,74.9073,46600.0
2015-02-10 12:55:00,95.8,95.81,95.75,95.76,28100.0,74.9151,74.9229,74.876,74.8838,28100.0
2015-02-10 13:00:00,95.76,95.84,95.64,95.74,65700.0,74.8838,74.9464,74.79,74.8682,65700.0
2015-02-10 13:05:00,95.75,95.78,95.64,95.64,13300.0,74.876,74.8995,74.79,74.79,13300.0
2015-02-10 13:10:00,95.63,95.74,95.58,95.69,35700.0,74.7822,74.8682,74.7431,74.8291,35700.0
2015-02-10 13:15:00,95.7,95.7,95.61,95.62,14500.0,74.8369,74.8369,74.7665,74.7743,14500.0
2015-02-10 13:20:00,95.61,95.64,95.55,95.61,16900.0,74.7665,74.79,74.7196,74.7665,16900.0
2015-02-10 13:25:00,95.6,95.66,95.37,95.48,76100.0,74.7587,74.8056,74.5788,74.6649,76100.0
2015-02-10 13:30:00,95.5,95.58,95.43,95.57,14700.0,74.6805,74.7431,74.6258,74.7352,14700.0
2015-02-10 13:35:00,95.58,95.71,95.58,95.69,20300.0,74.7431,74.8447,74.7431,74.8291,20300.0
2015-02-10 13:40:00,95.7,95.7,95.59,95.62,14400.0,74.8369,74.8369,74.7509,74.7743,14400.0
2015-02-10 13:45:00,95.62,95.67,95.61,95.67,14500.0,74.7743,74.8134,74.7665,74.8134,14500.0
2015-02-10 13:50:00,95.67,95.68,95.6,95.63,14600.0,74.8134,74.8213,74.7587,74.7822,14600.0
2015-02-10 13:55:00,95.65,95.69,95.6,95.64,10800.0,74.7978,74.8291,74.7587,74.79,10800.0
2015-02-10 14:00:00,95.65,95.68,95.61,95.66,15900.0,74.7978,74.8213,74.7665,74.8056,15900.0
2015-02-10 14:05:00,95.66,95.68,95.62,95.67,21200.0,74.8056,74.8213,74.7743,74.8134,21200.0
2015-02-10 14:10:00,95.67,95.92,95.66,95.92,90200.0,74.8134,75.0089,74.8056,75.0089,90200.0
2015-02-10 14:15:00,95.91,95.95,95.89,95.94,11700.0,75.0011,75.0324,74.9855,75.0246,11700.0
2015-02-10 14:20:00,95.94,95.95,95.8,95.81,18600.0,75.0246,75.0324,74.9151,74.9229,18600.0
2015-02-10 14:25:00,95.82,96.0,95.82,95.96,20700.0,74.9307,75.0715,74.9307,75.0402,20700.0
2015-02-10 14:30:00,95.97,96.03,95.9,96.01,12900.0,75.048,75.095,74.9933,75.0793,12900.0
2015-02-10 14:35:00,96.01,96.1,95.98,96.05,28000.0,75.0793,75.1497,75.0559,75.1106,28000.0
2015-02-10 14:40:00,96.06,96.08,95.94,95.98,24600.0,75.1184,75.1341,75.0246,75.0559,24600.0
2015-02-10 14:45:00,96.0,96.05,95.95,96.02,15000.0,75.0715,75.1106,75.0324,75.0871,15000.0
2015-02-10 14:50:00,96.01,96.01,95.86,95.95,47600.0,75.0793,75.0793,74.962,75.0324,47600.0
2015-02-10 14:55:00,95.96,96.18,95.95,96.18,21300.0,75.0402,75.2123,75.0324,75.2123,21300.0
2015-02-10 15:00:00,96.19,96.22,96.13,96.14,13200.0,75.2201,75.2435,75.1732,75.181,13200.0
2015-02-10 15:05:00,96.12,96.13,96.05,96.08,18000.0,75.1653,75.1732,75.1106,75.1341,18000.0
2015-02-10 15:10:00,96.07,96.09,96.0,96.05,29200.0,75.1262,75.1419,75.0715,75.1106,29200.0
2015-02-10 15:15:00,96.07,96.08,96.03,96.08,12100.0,75.1262,75.1341,75.095,75.1341,12100.0
2015-02-10 15:20:00,96.09,96.11,96.04,96.04,27500.0,75.1419,75.1575,75.1028,75.1028,27500.0
2015-02-10 15:25:00,96.05,96.24,96.03,96.24,30900.0,75.1106,75.2592,75.095,75.2592,30900.0
2015-02-10 15:30:00,96.27,96.29,96.19,96.23,19300.0,75.2826,75.2983,75.2201,75.2514,19300.0
2015-02-10 15:35:00,96.24,96.26,96.18,96.23,23400.0,75.2592,75.2748,75.2123,75.2514,23400.0
2015-02-10 15:40:00,96.22,96.38,96.2,96.31,24800.0,75.2435,75.3687,75.2279,75.3139,24800.0
2015-02-10 15:45:00,96.33,96.37,96.27,96.28,28600.0,75.3296,75.3608,75.2826,75.2905,28600.0
2015-02-10 15:50:00,96.28,96.39,96.28,96.39,28600.0,75.2905,75.3765,75.2905,75.3765,28600.0
2015-02-10 15:55:00,96.39,96.44,96.34,96.36,75200.0,75.3765,75.4156,75.3374,75.353,75200.0
2015-02-11 09:30:00,96.59,96.69,96.04,96.04,33900.0,75.5329,75.6111,75.1028,75.1028,33900.0
2015-02-11 09:35:00,96.11,96.47,95.9,95.93,22100.0,75.1575,75.439,74.9933,75.0168,22100.0
2015-02-11 09:40:00,95.92,96.26,95.92,96.19,22100.0,75.0089,75.2748,75.0089,75.2201,22100.0
2015-02-11 09:45:00,96.22,96.22,95.92,96.06,16400.0,75.2435,75.2435,75.0089,75.1184,16400.0
2015-02-11 09:50:00,96.05,96.06,95.77,95.82,31100.0,75.1106,75.1184,74.8916,74.9307,31100.0
2015-02-11 09:55:00,95.83,95.87,95.66,95.8,37200.0,74.9386,74.9698,74.8056,74.9151,37200.0
2015-02-11 10:00:00,95.8,95.88,95.72,95.74,12100.0,74.9151,74.9777,74.8525,74.8682,12100.0
2015-02-11 10:05:00,95.72,95.73,95.46,95.46,28200.0,74.8525,74.8604,74.6492,74.6492,28200.0
2015-02-11 10:10:00,95.49,95.63,95.46,95.47,77700.0,74.6727,74.7822,74.6492,74.657,77700.0
2015-02-11 10:15:00,95.48,95.49,95.36,95.37,14200.0,74.6649,74.6727,74.571,74.5788,14200.0
2015-02-11 10:20:00,95.38,95.5,95.37,95.5,15400.0,74.5867,74.6805,74.5788,74.6805,15400.0
2015-02-11 10:25:00,95.5,95.56,95.42,95.47,29400.0,74.6805,74.7274,74.6179,74.657,29400.0
2015-02-11 10:30:00,95.47,95.51,95.36,95.43,32900.0,74.657,74.6883,74.571,74.6258,32900.0
2015-02-11 10:35:00,95.45,95.56,95.44,95.52,12900.0,74.6414,74.7274,74.6336,74.6961,12900.0
2015-02-11 10:40:00,95.53,95.54,95.44,95.45,31600.0,74.704,74.7118,74.6336,74.6414,31600.0
2015-02-11 10:45:00,95.45,95.5,95.39,95.41,46200.0,74.6414,74.6805,74.5945,74.6101,46200.0
2015-02-11 10:50:00,95.41,95.42,95.26,95.29,60100.0,74.6101,74.6179,74.4928,74.5163,60100.0
2015-02-11 10:55:00,95.29,95.31,95.24,95.29,30200.0,74.5163,74.5319,74.4772,74.5163,30200.0
2015-02-11 11:00:00,95.29,95.4,95.29,95.37,22900.0,74.5163,74.6023,74.5163,74.5788,22900.0
2015-02-11 11:05:00,95.38,95.41,95.32,95.34,26100.0,74.5867,74.6101,74.5397,74.5554,26100.0
2015-02-11 11:10:00,95.36,95.4,95.18,95.21,24900.0,74.571,74.6023,74.4303,74.4537,24900.0
2015-02-11 11:15:00,95.23,95.27,95.09,95.12,29600.0,74.4694,74.5006,74.3599,74.3833,29600.0
2015-02-11 11:20:00,95.12,95.13,94.92,95.04,46900.0,74.3833,74.3912,74.2269,74.3208,46900.0
2015-02-11 11:25:00,95.03,95.04,94.95,95.01,28300.0,74.313,74.3208,74.2504,74.2973,28300.0
2015-02-11 11:30:00,94.98,95.04,94.82,95.04,45800.0,74.2739,74.3208,74.1487,74.3208,45800.0
2015-02-11 11:35:00,95.06,95.08,94.91,94.97,24400.0,74.3364,74.3521,74.2191,74.266,24400.0
2015-02-11 11:40:00,94.98,95.05,94.97,94.98,28100.0,74.2739,74.3286,74.266,74.2739,28100.0
2015-02-11 11:45:00,94.99,95.13,94.99,95.09,13400.0,74.2817,74.3912,74.2817,74.3599,13400.0
2015-02-11 11:50:00,95.12,95.13,95.05,95.06,17100.0,74.3833,74.3912,74.3286,74.3364,17100.0
2015-02-11 11:55:00,95.06,95.07,94.91,94.91,32200.0,74.3364,74.3442,74.2191,74.2191,32200.0
2015-02-11 12:00:00,94.92,94.94,94.81,94.92,15000.0,74.2269,74.2426,74.1409,74.2269,15000.0
2015-02-11 12:05:00,94.93,95.04,94.93,95.0,20700.0,74.2348,74.3208,74.2348,74.2895,20700.0
2015-02-11 12:10:00,95.01,95.03,95.0,95.01,46800.0,74.2973,74.313,74.2895,74.2973,46800.0
2015-02-11 12:15:00,95.01,95.07,95.0,95.05,16500.0,74.2973,74.3442,74.2895,74.3286,16500.0
2015-02-11 12:20:00,95.05,95.08,95.0,95.03,27300.0,74.3286,74.3521,74.2895,74.313,27300.0
2015-02-11 12:25:00,95.02,95.12,95.01,95.11,8400.0,74.3051,74.3833,74.2973,74.3755,8400.0
2015-02-11 12:30:00,95.1,95.19,95.07,95.17,19100.0,74.3677,74.4381,74.3442,74.4224,19100.0
2015-02-11 12:35:00,95.19,95.23,95.13,95.14,12700.0,74.4381,74.4694,74.3912,74.399,12700.0
2015-02-11 12:40:00,95.14,95.14,95.01,95.02,18900.0,74.399,74.399,74.2973,74.3051,18900.0
2015-02-11 12:45:00,95.03,95.12,95.02,95.12,6700.0,74.313,74.3833,74.3051,74.3833,6700.0
2015-02-11 12:50:00,95.12,95.18,95.1,95.1,11500.0,74.3833,74.4303,74.3677,74.3677,11500.0
2015-02-11 12:55:00,95.1,95.1,95.03,95.06,13500.0,74.3677,74.3677,74.313,74.3364,13500.0
2015-02-11 13:00:00,95.06,95.2,95.06,95.15,9900.0,74.3364,74.4459,74.3364,74.4068,9900.0
2015-02-11 13:05:00,95.14,95.14,95.01,95.04,21200.0,74.399,74.399,74.2973,74.3208,21200.0
2015-02-11 13:10:00,95.04,95.04,94.95,94.98,20700.0,74.3208,74.3208,74.2504,74.2739,20700.0
2015-02-11 13:15:00,94.98,95.02,94.81,94.81,29000.0,74.2739,74.3051,74.1409,74.1409,29000.0
2015-02-11 13:20:00,94.82,94.99,94.77,94.98,27000.0,74.1487,74.2817,74.1096,74.2739,27000.0
2015-02-11 13:25:00,95.0,95.07,94.98,95.05,18000.0,74.2895,74.3442,74.2739,74.3286,18000.0
2015-02-11 13:30:00,95.05,95.12,95.05,95.12,13000.0,74.3286,74.3833,74.3286,74.3833,13000.0
2015-02-11 13:35:00,95.11,95.25,95.09,95.24,17300.0,74.3755,74.485,74.3599,74.4772,17300.0
2015-02-11 13:40:00,95.25,95.39,95.24,95.32,14700.0,74.485,74.5945,74.4772,74.5397,14700.0
2015-02-11 13:45:00,95.32,95.35,95.27,95.3,9700.0,74.5397,74.5632,74.5006,74.5241,9700.0
2015-02-11 13:50:00,95.31,95.47,95.31,95.46,10100.0,74.5319,74.657,74.5319,74.6492,10100.0
2015-02-11 13:55:00,95.48,95.67,95.41,95.61,30200.0,74.6649,74.8134,74.6101,74.7665,30200.0
2015-02-11 14:00:00,95.62,95.67,95.62,95.67,16900.0,74.7743,74.8134,74.7743,74.8134,16900.0
2015-02-11 14:05:00,95.69,95.72,95.64,95.68,7400.0,74.8291,74.8525,74.79,74.8213,7400.0
2015-02-11 14:10:00,95.68,95.68,95.5,95.53,11000.0,74.8213,74.8213,74.6805,74.704,11000.0
2015-02-11 14:15:00,95.53,95.59,95.44,95.55,9900.0,74.704,74.7509,74.6336,74.7196,9900.0
2015-02-11 14:20:00,95.57,95.57,95.41,95.41,8200.0,74.7352,74.7352,74.6101,74.6101,8200.0
2015-02-11 14:25:00,95.44,95.45,95.32,95.45,9200.0,74.6336,74.6414,74.5397,74.6414,9200.0
2015-02-11 14:30:00,95.45,95.53,95.42,95.53,5600.0,74.6414,74.704,74.6179,74.704,5600.0
2015-02-11 14:35:00,95.51,95.69,95.51,95.67,8600.0,74.6883,74.8291,74.6883,74.8134,8600.0
2015-02-11 14:40:00,95.7,95.8,95.7,95.72,8900.0,74.8369,74.9151,74.8369,74.8525,8900.0
2015-02-11 14:45:00,95.72,95.81,95.72,95.79,9000.0,74.8525,74.9229,74.8525,74.9073,9000.0
2015-02-11 14:50:00,95.8,95.81,95.7,95.71,10900.0,74.9151,74.9229,74.8369,74.8447,10900.0
2015-02-11 14:55:00,95.71,95.87,95.71,95.86,16400.0,74.8447,74.9698,74.8447,74.962,16400.0
2015-02-11 15:00:00,95.86,95.88,95.82,95.83,14500.0,74.962,74.9777,74.9307,74.9386,14500.0
2015-02-11 15:05:00,95.83,95.94,95.8,95.94,30800.0,74.9386,75.0246,74.9151,75.0246,30800.0
2015-02-11 15:10:00,95.92,95.92,95.85,95.88,13700.0,75.0089,75.0089,74.9542,74.9777,13700.0
2015-02-11 15:15:00,95.88,95.92,95.81,95.87,21300.0,74.9777,75.0089,74.9229,74.9698,21300.0
2015-02-11 15:20:00,95.86,96.01,95.86,95.99,14100.0,74.962,75.0793,74.962,75.0637,14100.0
2015-02-11 15:25:00,96.0,96.19,95.99,96.09,20900.0,75.0715,75.2201,75.0637,75.1419,20900.0
2015-02-11 15:30:00,96.13,96.19,95.99,96.04,28800.0,75.1732,75.2201,75.0637,75.1028,28800.0
2015-02-11 15:35:00,96.04,96.12,96.04,96.07,24900.0,75.1028,75.1653,75.1028,75.1262,24900.0
2015-02-11 15:40:00,96.08,96.13,95.98,96.02,26000.0,75.1341,75.1732,75.0559,75.0871,26000.0
2015-02-11 15:45:00,96.0,96.02,95.82,95.87,42300.0,75.0715,75.0871,74.9307,74.9698,42300.0
2015-02-11 15:50:00,95.88,95.91,95.78,95.78,51300.0,74.9777,75.0011,74.8995,74.8995,51300.0
2015-02-11 15:55:00,95.78,95.98,95.77,95.94,113400.0,74.8995,75.0559,74.8916,75.0246,113400.0
2015-02-12 09:30:00,96.28,96.63,96.26,96.63,22500.0,75.2905,75.5642,75.2748,75.5642,22500.0
2015-02-12 09:35:00,96.72,96.75,96.17,96.17,23800.0,75.6345,75.658,75.2044,75.2044,23800.0
2015-02-12 09:40:00,96.15,96.34,96.0,96.15,18300.0,75.1888,75.3374,75.0715,75.1888,18300.0
2015-02-12 09:45:00,96.17,96.29,96.1,96.24,14100.0,75.2044,75.2983,75.1497,75.2592,14100.0
2015-02-12 09:50:00,96.22,96.33,96.09,96.16,25200.0,75.2435,75.3296,75.1419,75.1966,25200.0
2015-02-12 09:55:00,96.15,96.19,96.04,96.05,34100.0,75.1888,75.2201,75.1028,75.1106,34100.0
2015-02-12 10:00:00,96.1,96.17,96.05,96.17,38000.0,75.1497,75.2044,75.1106,75.2044,38000.0
2015-02-12 10:05:00,96.16,96.24,96.16,96.2,13300.0,75.1966,75.2592,75.1966,75.2279,13300.0
2015-02-12 10:10:00,96.2,96.26,96.13,96.16,10800.0,75.2279,75.2748,75.1732,75.1966,10800.0
2015-02-12 10:15:00,96.19,96.23,96.02,96.03,12800.0,75.2201,75.2514,75.0871,75.095,12800.0
2015-02-12 10:20:00,96.05,96.08,95.85,95.9,25900.0,75.1106,75.1341,74.9542,74.9933,25900.0
2015-02-12 10:25:00,95.92,96.08,95.92,95.94,11100.0,75.0089,75.1341,75.0089,75.0246,11100.0
2015-02-12 10:30:00,95.96,96.0,95.94,95.97,11800.0,75.0402,75.0715,75.0246,75.048,11800.0
2015-02-12 10:35:00,95.97,96.02,95.84,95.86,116300.0,75.048,75.0871,74.9464,74.962,116300.0
2015-02-12 10:40:00,95.87,95.98,95.86,95.91,6300.0,74.9698,75.0559,74.962,75.0011,6300.0
2015-02-12 10:45:00,95.92,96.11,95.92,96.02,25800.0,75.0089,75.1575,75.0089,75.0871,25800.0
2015-02-12 10:50:00,96.04,96.11,96.0,96.11,9500.0,75.1028,75.1575,75.0715,75.1575,9500.0
2015-02-12 10:55:00,96.1,96.2,96.01,96.05,10400.0,75.1497,75.2279,75.0793,75.1106,10400.0
2015-02-12 11:00:00,96.05,96.06,95.88,96.06,17700.0,75.1106,75.1184,74.9777,75.1184,17700.0
2015-02-12 11:05:00,96.08,96.12,96.02,96.12,5700.0,75.1341,75.1653,75.0871,75.1653,5700.0
2015-02-12 11:10:00,96.11,96.15,96.04,96.15,11100.0,75.1575,75.1888,75.1028,75.1888,11100.0
2015-02-12 11:15:00,96.15,96.18,96.01,96.11,17300.0,75.1888,75.2123,75.0793,75.1575,17300.0
2015-02-12 11:20:00,96.1,96.16,96.03,96.03,15500.0,75.1497,75.1966,75.095,75.095,15500.0
2015-02-12 11:25:00,96.04,96.22,96.04,96.22,8900.0,75.1028,75.2435,75.1028,75.2435,8900.0
2015-02-12 11:30:00,96.23,96.31,96.17,96.26,13300.0,75.2514,75.3139,75.2044,75.2748,13300.0
2015-02-12 11:35:00,96.27,96.37,96.19,96.27,21600.0,75.2826,75.3608,75.2201,75.2826,21600.0
2015-02-12 11:40:00,96.26,96.38,96.22,96.36,12600.0,75.2748,75.3687,75.2435,75.353,12600.0
2015-02-12 11:45:00,96.36,96.53,96.36,96.48,15400.0,75.353,75.486,75.353,75.4469,15400.0
2015-02-12 11:50:00,96.47,96.6,96.45,96.57,13400.0,75.439,75.5407,75.4234,75.5172,13400.0
2015-02-12 11:55:00,96.58,96.69,96.56,96.69,18500.0,75.5251,75.6111,75.5094,75.6111,18500.0
2015-02-12 12:00:00,96.68,96.7,96.61,96.62,10100.0,75.6033,75.6189,75.5485,75.5563,10100.0
2015-02-12 12:05:00,96.61,96.68,96.57,96.66,14700.0,75.5485,75.6033,75.5172,75.5876,14700.0
2015-02-12 12:10:00,96.66,96.69,96.62,96.65,9300.0,75.5876,75.6111,75.5563,75.5798,9300.0
2015-02-12 12:15:00,96.65,96.66,96.54,96.55,24300.0,75.5798,75.5876,75.4938,75.5016,24300.0
2015-02-12 12:20:00,96.55,96.6,96.54,96.55,7400.0,75.5016,75.5407,75.4938,75.5016,7400.0
2015-02-12 12:25:00,96.56,96.67,96.56,96.61,10400.0,75.5094,75.5954,75.5094,75.5485,10400.0
2015-02-12 12:30:00,96.62,96.69,96.6,96.69,15100.0,75.5563,75.6111,75.5407,75.6111,15100.0
2015-02-12 12:35:00,96.69,96.75,96.56,96.58,14500.0,75.6111,75.658,75.5094,75.5251,14500.0
2015-02-12 12:40:00,96.57,96.66,96.57,96.6,10400.0,75.5172,75.5876,75.5172,75.5407,10400.0
2015-02-12 12:45:00,96.6,96.6,96.45,96.48,28300.0,75.5407,75.5407,75.4234,75.4469,28300.0
2015-02-12 12:50:00,96.49,96.49,96.39,96.44,13300.0,75.4547,75.4547,75.3765,75.4156,13300.0
2015-02-12 12:55:00,96.43,96.46,96.35,96.46,8100.0,75.4078,75.4312,75.3452,75.4312,8100.0
2015-02-12 13:00:00,96.45,96.46,96.29,96.32,15000.0,75.4234,75.4312,75.2983,75.3217,15000.0
2015-02-12 13:05:00,96.31,96.4,96.3,96.35,9300.0,75.3139,75.3843,75.3061,75.3452,9300.0
2015-02-12 13:10:00,96.34,96.34,96.26,96.3,12000.0,75.3374,75.3374,75.2748,75.3061,12000.0
2015-02-12 13:15:00,96.3,96.38,96.29,96.3,8500.0,75.3061,75.3687,75.2983,75.3061,8500.0
2015-02-12 13:20:00,96.3,96.37,96.24,96.3,15000.0,75.3061,75.3608,75.2592,75.3061,15000.0
2015-02-12 13:25:00,96.3,96.37,96.27,96.37,16300.0,75.3061,75.3608,75.2826,75.3608,16300.0
2015-02-12 13:30:00,96.35,96.35,96.29,96.33,13000.0,75.3452,75.3452,75.2983,75.3296,13000.0
2015-02-12 13:35:00,96.31,96.31,96.21,96.22,16600.0,75.3139,75.3139,75.2357,75.2435,16600.0
2015-02-12 13:40:00,96.23,96.23,96.15,96.2,16800.0,75.2514,75.2514,75.1888,75.2279,16800.0
2015-02-12 13:45:00,96.2,96.21,96.11,96.11,8800.0,75.2279,75.2357,75.1575,75.1575,8800.0
2015-02-12 13:50:00,96.11,96.13,96.04,96.13,9900.0,75.1575,75.1732,75.1028,75.1732,9900.0
2015-02-12 13:55:00,96.13,96.21,96.13,96.15,20500.0,75.1732,75.2357,75.1732,75.1888,20500.0
2015-02-12 14:00:00,96.15,96.15,95.97,95.99,29100.0,75.1888,75.1888,75.048,75.0637,29100.0
2015-02-12 14:05:00,95.99,96.02,95.91,96.0,23100.0,75.0637,75.0871,75.0011,75.0715,23100.0
2015-02-12 14:10:00,96.0,96.04,95.87,95.88,31100.0,75.0715,75.1028,74.9698,74.9777,31100.0
2015-02-12 14:15:00,95.88,95.92,95.82,95.88,17800.0,74.9777,75.0089,74.9307,74.9777,17800.0
2015-02-12 14:20:00,95.89,95.89,95.81,95.81,20300.0,74.9855,74.9855,74.9229,74.9229,20300.0
2015-02-12 14:25:00,95.82,95.87,95.8,95.81,20800.0,74.9307,74.9698,74.9151,74.9229,20800.0
2015-02-12 14:30:00,95.8,95.84,95.73,95.8,28400.0,74.9151,74.9464,74.8604,74.9151,28400.0
2015-02-12 14:35:00,95.79,95.89,95.78,95.88,12100.0,74.9073,74.9855,74.8995,74.9777,12100.0
2015-02-12 14:40:00,95.88,96.05,95.88,96.03,16400.0,74.9777,75.1106,74.9777,75.095,16400.0
2015-02-12 14:45:00,96.03,96.04,95.98,95.99,26200.0,75.095,75.1028,75.0559,75.0637,26200.0
2015-02-12 14:50:00,96.0,96.11,95.99,96.11,15400.0,75.0715,75.1575,75.0637,75.1575,15400.0
2015-02-12 14:55:00,96.11,96.15,96.03,96.13,10400.0,75.1575,75.1888,75.095,75.1732,10400.0
2015-02-12 15:00:00,96.14,96.23,96.11,96.19,16600.0,75.181,75.2514,75.1575,75.2201,16600.0
2015-02-12 15:05:00,96.2,96.26,96.15,96.23,11300.0,75.2279,75.2748,75.1888,75.2514,11300.0
2015-02-12 15:10:00,96.23,96.29,96.22,96.25,10900.0,75.2514,75.2983,75.2435,75.267,10900.0
2015-02-12 15:15:00,96.26,96.28,96.21,96.25,12600.0,75.2748,75.2905,75.2357,75.267,12600.0
2015-02-12 15:20:00,96.22,96.26,96.14,96.14,17100.0,75.2435,75.2748,75.181,75.181,17100.0
2015-02-12 15:25:00,96.14,96.17,96.03,96.07,30400.0,75.181,75.2044,75.095,75.1262,30400.0
2015-02-12 15:30:00,96.06,96.16,96.03,96.1,26900.0,75.1184,75.1966,75.095,75.1497,26900.0
2015-02-12 15:35:00,96.1,96.16,96.08,96.09,28000.0,75.1497,75.1966,75.1341,75.1419,28000.0
2015-02-12 15:40:00,96.09,96.12,96.01,96.02,37100.0,75.1419,75.1653,75.0793,75.0871,37100.0
2015-02-12 15:45:00,96.0,96.06,95.98,95.99,56500.0,75.0715,75.1184,75.0559,75.0637,56500.0
2015-02-12 15:50:00,95.99,96.01,95.95,95.96,77200.0,75.0637,75.0793,75.0324,75.0402,77200.0
2015-02-12 15:55:00,95.95,95.95,95.85,95.95,152000.0,75.0324,75.0324,74.9542,75.0324,152000.0
2015-02-13 09:30:00,95.95,96.11,95.77,96.01,23800.0,75.0324,75.1575,74.8916,75.0793,23800.0
2015-02-13 09:35:00,95.91,96.09,95.86,95.91,11000.0,75.0011,75.1419,74.962,75.0011,11000.0
2015-02-13 09:40:00,95.85,95.98,95.77,95.84,6400.0,74.9542,75.0559,74.8916,74.9464,6400.0
2015-02-13 09:45:00,95.87,95.89,95.6,95.61,14800.0,74.9698,74.9855,74.7587,74.7665,14800.0
2015-02-13 09:50:00,95.62,95.64,95.52,95.58,8000.0,74.7743,74.79,74.6961,74.7431,8000.0
2015-02-13 09:55:00,95.58,95.64,95.54,95.61,12900.0,74.7431,74.79,74.7118,74.7665,12900.0
2015-02-13 10:00:00,95.6,95.67,95.5,95.58,25300.0,74.7587,74.8134,74.6805,74.7431,25300.0
2015-02-13 10:05:00,95.59,95.82,95.59,95.68,26700.0,74.7509,74.9307,74.7509,74.8213,26700.0
2015-02-13 10:10:00,95.67,95.83,95.59,95.82,21900.0,74.8134,74.9386,74.7509,74.9307,21900.0
2015-02-13 10:15:00,95.82,95.82,95.72,95.75,14800.0,74.9307,74.9307,74.8525,74.876,14800.0
2015-02-13 10:20:00,95.74,95.86,95.73,95.84,8100.0,74.8682,74.962,74.8604,74.9464,8100.0
2015-02-13 10:25:00,95.86,96.02,95.86,95.97,14600.0,74.962,75.0871,74.962,75.048,14600.0
2015-02-13 10:30:00,95.95,95.96,95.81,95.81,15500.0,75.0324,75.0402,74.9229,74.9229,15500.0
2015-02-13 10:35:00,95.78,95.93,95.77,95.93,14500.0,74.8995,75.0168,74.8916,75.0168,14500.0
2015-02-13 10:40:00,95.92,95.96,95.85,95.96,11600.0,75.0089,75.0402,74.9542,75.0402,11600.0
2015-02-13 10:45:00,95.96,96.25,95.96,96.25,21700.0,75.0402,75.267,75.0402,75.267,21700.0
2015-02-13 10:50:00,96.28,96.31,96.21,96.28,10400.0,75.2905,75.3139,75.2357,75.2905,10400.0
2015-02-13 10:55:00,96.27,96.27,96.05,96.11,8500.0,75.2826,75.2826,75.1106,75.1575,8500.0
2015-02-13 11:00:00,96.14,96.44,96.14,96.35,11900.0,75.181,75.4156,75.181,75.3452,11900.0
2015-02-13 11:05:00,96.35,96.45,96.34,96.45,14700.0,75.3452,75.4234,75.3374,75.4234,14700.0
2015-02-13 11:10:00,96.45,96.68,96.39,96.6,65600.0,75.4234,75.6033,75.3765,75.5407,65600.0
2015-02-13 11:15:00,96.61,96.68,96.6,96.68,18600.0,75.5485,75.6033,75.5407,75.6033,18600.0
2015-02-13 11:20:00,96.67,96.73,96.66,96.71,17800.0,75.5954,75.6424,75.5876,75.6267,17800.0
2015-02-13 11:25:00,96.68,96.69,96.6,96.66,13700.0,75.6033,75.6111,75.5407,75.5876,13700.0
2015-02-13 11:30:00,96.67,96.68,96.55,96.55,15500.0,75.5954,75.6033,75.5016,75.5016,15500.0
2015-02-13 11:35:00,96.55,96.61,96.47,96.61,9600.0,75.5016,75.5485,75.439,75.5485,9600.0
2015-02-13 11:40:00,96.59,96.65,96.52,96.54,11300.0,75.5329,75.5798,75.4781,75.4938,11300.0
2015-02-13 11:45:00,96.53,96.54,96.47,96.5,20400.0,75.486,75.4938,75.439,75.4625,20400.0
2015-02-13 11:50:00,96.51,96.76,96.5,96.73,41700.0,75.4703,75.6658,75.4625,75.6424,41700.0
2015-02-13 11:55:00,96.73,96.74,96.63,96.67,10600.0,75.6424,75.6502,75.5642,75.5954,10600.0
2015-02-13 12:00:00,96.67,96.83,96.66,96.83,8500.0,75.5954,75.7206,75.5876,75.7206,8500.0
2015-02-13 12:05:00,96.81,96.81,96.53,96.57,23100.0,75.7049,75.7049,75.486,75.5172,23100.0
2015-02-13 12:10:00,96.57,96.57,96.48,96.51,32600.0,75.5172,75.5172,75.4469,75.4703,32600.0
2015-02-13 12:15:00,96.53,96.53,96.37,96.37,20000.0,75.486,75.486,75.3608,75.3608,20000.0
2015-02-13 12:20:00,96.37,96.4,96.25,96.27,15500.0,75.3608,75.3843,75.267,75.2826,15500.0
2015-02-13 12:25:00,96.27,96.29,96.2,96.29,8700.0,75.2826,75.2983,75.2279,75.2983,8700.0
2015-02-13 12:30:00,96.29,96.29,96.18,96.18,7800.0,75.2983,75.2983,75.2123,75.2123,7800.0
2015-02-13 12:35:00,96.17,96.19,96.1,96.11,17000.0,75.2044,75.2201,75.1497,75.1575,17000.0
2015-02-13 12:40:00,96.12,96.17,96.09,96.17,14900.0,75.1653,75.2044,75.1419,75.2044,14900.0
2015-02-13 12:45:00,96.18,96.2,96.08,96.11,10300.0,75.2123,75.2279,75.1341,75.1575,10300.0
2015-02-13 12:50:00,96.09,96.21,96.09,96.11,12700.0,75.1419,75.2357,75.1419,75.1575,12700.0
2015-02-13 12:55:00,96.12,96.18,96.01,96.04,8400.0,75.1653,75.2123,75.0793,75.1028,8400.0
2015-02-13 13:00:00,96.04,96.11,96.03,96.11,9600.0,75.1028,75.1575,75.095,75.1575,9600.0
2015-02-13 13:05:00,96.12,96.12,96.03,96.07,14600.0,75.1653,75.1653,75.095,75.1262,14600.0
2015-02-13 13:10:00,96.07,96.08,96.01,96.02,10600.0,75.1262,75.1341,75.0793,75.0871,10600.0
2015-02-13 13:15:00,96.02,96.09,96.01,96.06,12300.0,75.0871,75.1419,75.0793,75.1184,12300.0
2015-02-13 13:20:00,96.05,96.05,95.97,96.0,13200.0,75.1106,75.1106,75.048,75.0715,13200.0
2015-02-13 13:25:00,96.01,96.13,96.01,96.13,16900.0,75.0793,75.1732,75.0793,75.1732,16900.0
2015-02-13 13:30:00,96.15,96.15,96.04,96.1,7700.0,75.1888,75.1888,75.1028,75.1497,7700.0
2015-02-13 13:35:00,96.09,96.12,96.03,96.12,10700.0,75.1419,75.1653,75.095,75.1653,10700.0
2015-02-13 13:40:00,96.11,96.14,96.05,96.13,24900.0,75.1575,75.181,75.1106,75.1732,24900.0
2015-02-13 13:45:00,96.13,96.14,96.09,96.11,11700.0,75.1732,75.181,75.1419,75.1575,11700.0
2015-02-13 13:50:00,96.11,96.12,96.0,96.0,29000.0,75.1575,75.1653,75.0715,75.0715,29000.0
2015-02-13 13:55:00,95.99,96.05,95.95,96.03,35300.0,75.0637,75.1106,75.0324,75.095,35300.0
2015-02-13 14:00:00,96.02,96.05,95.95,95.97,20500.0,75.0871,75.1106,75.0324,75.048,20500.0
2015-02-13 14:05:00,95.98,96.04,95.98,96.0,17100.0,75.0559,75.1028,75.0559,75.0715,17100.0
2015-02-13 14:10:00,96.01,96.1,95.98,96.0,88900.0,75.0793,75.1497,75.0559,75.0715,88900.0
2015-02-13 14:15:00,96.0,96.1,95.99,96.08,7000.0,75.0715,75.1497,75.0637,75.1341,7000.0
2015-02-13 14:20:00,96.08,96.25,96.05,96.25,7500.0,75.1341,75.267,75.1106,75.267,7500.0
2015-02-13 14:25:00,96.25,96.33,96.25,96.28,14700.0,75.267,75.3296,75.267,75.2905,14700.0
2015-02-13 14:30:00,96.29,96.3,96.23,96.29,22400.0,75.2983,75.3061,75.2514,75.2983,22400.0
2015-02-13 14:35:00,96.26,96.28,96.18,96.2,11300.0,75.2748,75.2905,75.2123,75.2279,11300.0
2015-02-13 14:40:00,96.2,96.32,96.19,96.27,9700.0,75.2279,75.3217,75.2201,75.2826,9700.0
2015-02-13 14:45:00,96.27,96.37,96.27,96.36,6500.0,75.2826,75.3608,75.2826,75.353,6500.0
2015-02-13 14:50:00,96.37,96.37,96.27,96.34,7600.0,75.3608,75.3608,75.2826,75.3374,7600.0
2015-02-13 14:55:00,96.35,96.43,96.35,96.43,6600.0,75.3452,75.4078,75.3452,75.4078,6600.0
2015-02-13 15:00:00,96.42,96.42,96.35,96.39,18500.0,75.3999,75.3999,75.3452,75.3765,18500.0
2015-02-13 15:05:00,96.39,96.44,96.39,96.42,9800.0,75.3765,75.4156,75.3765,75.3999,9800.0
2015-02-13 15:10:00,96.42,96.53,96.42,96.49,12200.0,75.3999,75.486,75.3999,75.4547,12200.0
2015-02-13 15:15:00,96.48,96.48,96.4,96.43,14000.0,75.4469,75.4469,75.3843,75.4078,14000.0
2015-02-13 15:20:00,96.41,96.41,96.35,96.36,17900.0,75.3921,75.3921,75.3452,75.353,17900.0
2015-02-13 15:25:00,96.35,96.42,96.34,96.39,14500.0,75.3452,75.3999,75.3374,75.3765,14500.0
2015-02-13 15:30:00,96.38,96.41,96.33,96.39,23500.0,75.3687,75.3921,75.3296,75.3765,23500.0
2015-02-13 15:35:00,96.39,96.46,96.38,96.41,33300.0,75.3765,75.4312,75.3687,75.3921,33300.0
2015-02-13 15:40:00,96.41,96.46,96.38,96.41,27500.0,75.3921,75.4312,75.3687,75.3921,27500.0
2015-02-13 15:45:00,96.41,96.45,96.37,96.45,26000.0,75.3921,75.4234,75.3608,75.4234,26000.0
2015-02-13 15:50:00,96.47,96.49,96.39,96.47,33700.0,75.439,75.4547,75.3765,75.439,33700.0
2015-02-13 15:55:00,96.47,96.51,96.38,96.4,77600.0,75.439,75.4703,75.3687,75.3843,77600.0
2015-02-17 09:30:00,96.46,96.83,96.08,96.51,98100.0,75.4312,75.7206,75.1341,75.4703,98100.0
2015-02-17 09:35:00,96.4,96.66,96.35,96.57,30800.0,75.3843,75.5876,75.3452,75.5172,30800.0
2015-02-17 09:40:00,96.56,97.09,96.51,97.07,41400.0,75.5094,75.9239,75.4703,75.9082,41400.0
2015-02-17 09:45:00,97.08,97.25,96.97,97.06,34500.0,75.9161,76.049,75.83,75.9004,34500.0
2015-02-17 09:50:00,97.07,97.2,96.93,96.97,30500.0,75.9082,76.0099,75.7988,75.83,30500.0
2015-02-17 09:55:00,96.94,97.0,96.68,96.94,34000.0,75.8066,75.8535,75.6033,75.8066,34000.0
2015-02-17 10:00:00,97.01,97.11,96.75,96.79,48100.0,75.8613,75.9395,75.658,75.6893,48100.0
2015-02-17 10:05:00,96.81,96.98,96.62,96.88,50100.0,75.7049,75.8379,75.5563,75.7597,50100.0
2015-02-17 10:10:00,96.84,96.85,96.73,96.83,37100.0,75.7284,75.7362,75.6424,75.7206,37100.0
2015-02-17 10:15:00,96.84,96.93,96.75,96.8,68900.0,75.7284,75.7988,75.658,75.6971,68900.0
2015-02-17 10:20:00,96.81,96.83,96.64,96.75,48600.0,75.7049,75.7206,75.572,75.658,48600.0
2015-02-17 10:25:00,96.74,96.88,96.7,96.88,95900.0,75.6502,75.7597,75.6189,75.7597,95900.0
2015-02-17 10:30:00,96.84,96.98,96.76,96.78,95500.0,75.7284,75.8379,75.6658,75.6815,95500.0
2015-02-17 10:35:00,96.8,96.96,96.8,96.95,75100.0,75.6971,75.8222,75.6971,75.8144,75100.0
2015-02-17 10:40:00,96.97,97.09,96.92,97.02,92100.0,75.83,75.9239,75.7909,75.8691,92100.0
2015-02-17 10:45:00,97.06,97.07,96.91,96.91,27800.0,75.9004,75.9082,75.7831,75.7831,27800.0
2015-02-17 10:50:00,96.91,96.93,96.66,96.79,20600.0,75.7831,75.7988,75.5876,75.6893,20600.0
2015-02-17 10:55:00,96.78,96.78,96.53,96.55,8000.0,75.6815,75.6815,75.486,75.5016,8000.0
2015-02-17 11:00:00,96.53,96.81,96.53,96.79,20800.0,75.486,75.7049,75.486,75.6893,20800.0
2015-02-17 11:05:00,96.82,96.82,96.74,96.78,12500.0,75.7127,75.7127,75.6502,75.6815,12500.0
2015-02-17 11:10:00,96.8,96.93,96.79,96.92,21900.0,75.6971,75.7988,75.6893,75.7909,21900.0
2015-02-17 11:15:00,96.94,96.96,96.83,96.9,20200.0,75.8066,75.8222,75.7206,75.7753,20200.0
2015-02-17 11:20:00,96.9,96.99,96.86,96.96,9300.0,75.7753,75.8457,75.744,75.8222,9300.0
2015-02-17 11:25:00,96.96,96.96,96.84,96.92,12800.0,75.8222,75.8222,75.7284,75.7909,12800.0
2015-02-17 11:30:00,96.89,96.9,96.73,96.85,24500.0,75.7675,75.7753,75.6424,75.7362,24500.0
2015-02-17 11:35:00,96.86,96.86,96.72,96.82,27800.0,75.744,75.744,75.6345,75.7127,27800.0
2015-02-17 11:40:00,96.85,96.85,96.62,96.69,11000.0,75.7362,75.7362,75.5563,75.6111,11000.0
2015-02-17 11:45:00,96.7,96.78,96.67,96.73,13400.0,75.6189,75.6815,75.5954,75.6424,13400.0
2015-02-17 11:50:00,96.73,96.73,96.57,96.68,9900.0,75.6424,75.6424,75.5172,75.6033,9900.0
2015-02-17 11:55:00,96.67,96.81,96.67,96.73,5800.0,75.5954,75.7049,75.5954,75.6424,5800.0
2015-02-17 12:00:00,96.78,96.84,96.61,96.61,10100.0,75.6815,75.7284,75.5485,75.5485,10100.0
2015-02-17 12:05:00,96.61,96.67,96.61,96.65,5500.0,75.5485,75.5954,75.5485,75.5798,5500.0
2015-02-17 12:10:00,96.67,96.67,96.55,96.57,6400.0,75.5954,75.5954,75.5016,75.5172,6400.0
2015-02-17 12:15:00,96.54,96.61,96.52,96.6,180300.0,75.4938,75.5485,75.4781,75.5407,180300.0
2015-02-17 12:20:00,96.6,96.7,96.58,96.7,6400.0,75.5407,75.6189,75.5251,75.6189,6400.0
2015-02-17 12:25:00,96.71,96.85,96.69,96.85,7900.0,75.6267,75.7362,75.6111,75.7362,7900.0
2015-02-17 12:30:00,96.85,96.95,96.82,96.87,11600.0,75.7362,75.8144,75.7127,75.7518,11600.0
2015-02-17 12:35:00,96.87,96.91,96.85,96.9,9600.0,75.7518,75.7831,75.7362,75.7753,9600.0
2015-02-17 12:40:00,96.89,97.04,96.86,97.04,13000.0,75.7675,75.8848,75.744,75.8848,13000.0
2015-02-17 12:45:00,97.05,97.13,97.0,97.05,14100.0,75.8926,75.9552,75.8535,75.8926,14100.0
2015-02-17 12:50:00,97.04,97.14,97.01,97.11,9600.0,75.8848,75.963,75.8613,75.9395,9600.0
2015-02-17 12:55:00,97.09,97.15,97.06,97.12,8000.0,75.9239,75.9708,75.9004,75.9473,8000.0
2015-02-17 13:00:00,97.14,97.21,97.12,97.21,9300.0,75.963,76.0177,75.9473,76.0177,9300.0
2015-02-17 13:05:00,97.22,97.22,97.12,97.14,14600.0,76.0255,76.0255,75.9473,75.963,14600.0
2015-02-17 13:10:00,97.13,97.15,97.06,97.11,11700.0,75.9552,75.9708,75.9004,75.9395,11700.0
2015-02-17 13:15:00,97.13,97.15,97.0,97.0,14400.0,75.9552,75.9708,75.8535,75.8535,14400.0
2015-02-17 13:20:00,96.99,97.0,96.86,96.87,9800.0,75.8457,75.8535,75.744,75.7518,9800.0
2015-02-17 13:25:00,96.88,96.95,96.79,96.79,21000.0,75.7597,75.8144,75.6893,75.6893,21000.0
2015-02-17 13:30:00,96.78,96.84,96.75,96.78,14400.0,75.6815,75.7284,75.658,75.6815,14400.0
2015-02-17 13:35:00,96.78,96.82,96.76,96.82,8300.0,75.6815,75.7127,75.6658,75.7127,8300.0
2015-02-17 13:40:00,96.81,96.82,96.69,96.71,12500.0,75.7049,75.7127,75.6111,75.6267,12500.0
2015-02-17 13:45:00,96.71,96.78,96.68,96.73,10100.0,75.6267,75.6815,75.6033,75.6424,10100.0
2015-02-17 13:50:00,96.74,96.82,96.71,96.78,16000.0,75.6502,75.7127,75.6267,75.6815,16000.0
2015-02-17 13:55:00,96.79,96.88,96.75,96.88,6200.0,75.6893,75.7597,75.658,75.7597,6200.0
2015-02-17 14:00:00,96.9,96.91,96.78,96.8,16000.0,75.7753,75.7831,75.6815,75.6971,16000.0
2015-02-17 14:05:00,96.81,96.85,96.78,96.82,6600.0,75.7049,75.7362,75.6815,75.7127,6600.0
2015-02-17 14:10:00,96.81,96.83,96.75,96.75,8900.0,75.7049,75.7206,75.658,75.658,8900.0
2015-02-17 14:15:00,96.76,96.78,96.75,96.77,6300.0,75.6658,75.6815,75.658,75.6736,6300.0
2015-02-17 14:20:00,96.79,96.79,96.69,96.69,9200.0,75.6893,75.6893,75.6111,75.6111,9200.0
2015-02-17 14:25:00,96.69,96.75,96.6,96.63,90900.0,75.6111,75.658,75.5407,75.5642,90900.0
2015-02-17 14:30:00,96.62,96.63,96.52,96.61,19800.0,75.5563,75.5642,75.4781,75.5485,19800.0
2015-02-17 14:35:00,96.6,96.75,96.57,96.63,117000.0,75.5407,75.658,75.5172,75.5642,117000.0
2015-02-17 14:40:00,96.64,96.72,96.63,96.69,54900.0,75.572,75.6345,75.5642,75.6111,54900.0
2015-02-17 14:45:00,96.69,96.7,96.59,96.6,30200.0,75.6111,75.6189,75.5329,75.5407,30200.0
2015-02-17 14:50:00,96.61,96.61,96.39,96.39,11600.0,75.5485,75.5485,75.3765,75.3765,11600.0
2015-02-17 14:55:00,96.39,96.39,96.28,96.36,24600.0,75.3765,75.3765,75.2905,75.353,24600.0
2015-02-17 15:00:00,96.36,96.41,96.32,96.35,24500.0,75.353,75.3921,75.3217,75.3452,24500.0
2015-02-17 15:05:00,96.35,96.4,96.32,96.4,13100.0,75.3452,75.3843,75.3217,75.3843,13100.0
2015-02-17 15:10:00,96.4,96.44,96.34,96.4,175900.0,75.3843,75.4156,75.3374,75.3843,175900.0
2015-02-17 15:15:00,96.4,96.43,96.33,96.35,32700.0,75.3843,75.4078,75.3296,75.3452,32700.0
2015-02-17 15:20:00,96.36,96.4,96.3,96.36,18600.0,75.353,75.3843,75.3061,75.353,18600.0
2015-02-17 15:25:00,96.36,96.37,96.29,96.33,21100.0,75.353,75.3608,75.2983,75.3296,21100.0
2015-02-17 15:30:00,96.32,96.36,96.28,96.29,15600.0,75.3217,75.353,75.2905,75.2983,15600.0
2015-02-17 15:35:00,96.29,96.34,96.25,96.29,17700.0,75.2983,75.3374,75.267,75.2983,17700.0
2015-02-17 15:40:00,96.29,96.32,96.21,96.32,18100.0,75.2983,75.3217,75.2357,75.3217,18100.0
2015-02-17 15:45:00,96.31,96.36,96.23,96.36,50500.0,75.3139,75.353,75.2514,75.353,50500.0
2015-02-17 15:50:00,96.35,96.37,96.29,96.33,26000.0,75.3452,75.3608,75.2983,75.3296,26000.0
2015-02-17 15:55:00,96.32,96.35,96.2,96.23,103000.0,75.3217,75.3452,75.2279,75.2514,103000.0
2015-02-18 09:30:00,96.12,96.72,96.07,96.43,33900.0,75.1653,75.6345,75.1262,75.4078,33900.0
2015-02-18 09:35:00,96.48,96.61,96.19,96.19,74100.0,75.4469,75.5485,75.2201,75.2201,74100.0
2015-02-18 09:40:00,96.19,96.27,96.1,96.15,62500.0,75.2201,75.2826,75.1497,75.1888,62500.0
2015-02-18 09:45:00,96.15,96.22,96.03,96.22,11300.0,75.1888,75.2435,75.095,75.2435,11300.0
2015-02-18 09:50:00,96.2,96.2,96.1,96.18,41800.0,75.2279,75.2279,75.1497,75.2123,41800.0
2015-02-18 09:55:00,96.19,96.4,96.17,96.36,17100.0,75.2201,75.3843,75.2044,75.353,17100.0
2015-02-18 10:00:00,96.36,96.41,96.15,96.28,14600.0,75.353,75.3921,75.1888,75.2905,14600.0
2015-02-18 10:05:00,96.28,96.37,96.23,96.37,12900.0,75.2905,75.3608,75.2514,75.3608,12900.0
2015-02-18 10:10:00,96.34,96.35,96.22,96.33,18700.0,75.3374,75.3452,75.2435,75.3296,18700.0
2015-02-18 10:15:00,96.31,96.31,96.19,96.19,23400.0,75.3139,75.3139,75.2201,75.2201,23400.0
2015-02-18 10:20:00,96.19,96.31,96.13,96.15,29000.0,75.2201,75.3139,75.1732,75.1888,29000.0
2015-02-18 10:25:00,96.16,96.3,96.06,96.3,18400.0,75.1966,75.3061,75.1184,75.3061,18400.0
2015-02-18 10:30:00,96.29,96.41,96.26,96.38,34900.0,75.2983,75.3921,75.2748,75.3687,34900.0
2015-02-18 10:35:00,96.41,96.48,96.34,96.42,55100.0,75.3921,75.4469,75.3374,75.3999,55100.0
2015-02-18 10:40:00,96.39,96.4,96.34,96.4,17200.0,75.3765,75.3843,75.3374,75.3843,17200.0
2015-02-18 10:45:00,96.4,96.42,96.34,96.41,18000.0,75.3843,75.3999,75.3374,75.3921,18000.0
2015-02-18 10:50:00,96.4,96.41,96.25,96.29,13700.0,75.3843,75.3921,75.267,75.2983,13700.0
2015-02-18 10:55:00,96.27,96.27,96.2,96.22,14000.0,75.2826,75.2826,75.2279,75.2435,14000.0
2015-02-18 11:00:00,96.21,96.23,96.13,96.17,13400.0,75.2357,75.2514,75.1732,75.2044,13400.0
2015-02-18 11:05:00,96.16,96.34,96.14,96.32,9800.0,75.1966,75.3374,75.181,75.3217,9800.0
2015-02-18 11:10:00,96.33,96.37,96.26,96.29,10600.0,75.3296,75.3608,75.2748,75.2983,10600.0
2015-02-18 11:15:00,96.3,96.31,96.19,96.19,15800.0,75.3061,75.3139,75.2201,75.2201,15800.0
2015-02-18 11:20:00,96.19,96.25,96.12,96.12,16500.0,75.2201,75.267,75.1653,75.1653,16500.0
2015-02-18 11:25:00,96.14,96.14,96.08,96.12,10900.0,75.181,75.181,75.1341,75.1653,10900.0
2015-02-18 11:30:00,96.12,96.16,96.07,96.16,14800.0,75.1653,75.1966,75.1262,75.1966,14800.0
2015-02-18 11:35:00,96.17,96.18,96.11,96.16,8600.0,75.2044,75.2123,75.1575,75.1966,8600.0
2015-02-18 11:40:00,96.19,96.21,95.97,96.02,19800.0,75.2201,75.2357,75.048,75.0871,19800.0
2015-02-18 11:45:00,95.99,96.11,95.98,96.06,14300.0,75.0637,75.1575,75.0559,75.1184,14300.0
2015-02-18 11:50:00,96.07,96.15,96.05,96.14,15100.0,75.1262,75.1888,75.1106,75.181,15100.0
2015-02-18 11:55:00,96.11,96.11,95.94,95.98,16400.0,75.1575,75.1575,75.0246,75.0559,16400.0
2015-02-18 12:00:00,95.98,96.05,95.97,96.02,12500.0,75.0559,75.1106,75.048,75.0871,12500.0
2015-02-18 12:05:00,96.04,96.05,95.93,96.03,7700.0,75.1028,75.1106,75.0168,75.095,7700.0
2015-02-18 12:10:00,96.04,96.12,95.99,96.0,10900.0,75.1028,75.1653,75.0637,75.0715,10900.0
2015-02-18 12:15:00,95.99,96.03,95.97,96.03,7000.0,75.0637,75.095,75.048,75.095,7000.0
2015-02-18 12:20:00,96.05,96.05,95.92,95.95,11900.0,75.1106,75.1106,75.0089,75.0324,11900.0
2015-02-18 12:25:00,95.96,96.16,95.96,96.08,6400.0,75.0402,75.1966,75.0402,75.1341,6400.0
2015-02-18 12:30:00,96.09,96.1,95.98,95.98,7400.0,75.1419,75.1497,75.0559,75.0559,7400.0
2015-02-18 12:35:00,95.99,96.06,95.93,95.96,6300.0,75.0637,75.1184,75.0168,75.0402,6300.0
2015-02-18 12:40:00,95.95,96.0,95.91,95.93,8500.0,75.0324,75.0715,75.0011,75.0168,8500.0
2015-02-18 12:45:00,95.96,96.05,95.93,95.95,7400.0,75.0402,75.1106,75.0168,75.0324,7400.0
2015-02-18 12:50:00,95.92,95.96,95.85,95.88,7800.0,75.0089,75.0402,74.9542,74.9777,7800.0
2015-02-18 12:55:00,95.88,95.9,95.84,95.86,13500.0,74.9777,74.9933,74.9464,74.962,13500.0
2015-02-18 13:00:00,95.86,95.89,95.79,95.83,28000.0,74.962,74.9855,74.9073,74.9386,28000.0
2015-02-18 13:05:00,95.81,95.84,95.74,95.78,19700.0,74.9229,74.9464,74.8682,74.8995,19700.0
2015-02-18 13:10:00,95.78,95.8,95.69,95.7,13900.0,74.8995,74.9151,74.8291,74.8369,13900.0
2015-02-18 13:15:00,95.71,95.76,95.7,95.72,13300.0,74.8447,74.8838,74.8369,74.8525,13300.0
2015-02-18 13:20:00,95.72,95.73,95.66,95.72,5500.0,74.8525,74.8604,74.8056,74.8525,5500.0
2015-02-18 13:25:00,95.71,95.77,95.68,95.73,61500.0,74.8447,74.8916,74.8213,74.8604,61500.0
2015-02-18 13:30:00,95.73,95.83,95.73,95.75,9800.0,74.8604,74.9386,74.8604,74.876,9800.0
2015-02-18 13:35:00,95.74,95.76,95.66,95.7,17800.0,74.8682,74.8838,74.8056,74.8369,17800.0
2015-02-18 13:40:00,95.7,95.72,95.55,95.56,7700.0,74.8369,74.8525,74.7196,74.7274,7700.0
2015-02-18 13:45:00,95.56,95.62,95.47,95.51,18500.0,74.7274,74.7743,74.657,74.6883,18500.0
2015-02-18 13:50:00,95.52,95.6,95.49,95.53,25300.0,74.6961,74.7587,74.6727,74.704,25300.0
2015-02-18 13:55:00,95.52,95.55,95.5,95.54,13900.0,74.6961,74.7196,74.6805,74.7118,13900.0
2015-02-18 14:00:00,95.55,96.06,95.54,96.05,17500.0,74.7196,75.1184,74.7118,75.1106,17500.0
2015-02-18 14:05:00,96.05,96.15,95.97,96.13,19900.0,75.1106,75.1888,75.048,75.1732,19900.0
2015-02-18 14:10:00,96.15,96.31,96.09,96.23,11100.0,75.1888,75.3139,75.1419,75.2514,11100.0
2015-02-18 14:15:00,96.23,96.31,96.19,96.24,22500.0,75.2514,75.3139,75.2201,75.2592,22500.0
2015-02-18 14:20:00,96.21,96.25,96.06,96.1,48200.0,75.2357,75.267,75.1184,75.1497,48200.0
2015-02-18 14:25:00,96.1,96.14,95.97,96.01,33500.0,75.1497,75.181,75.048,75.0793,33500.0
2015-02-18 14:30:00,96.01,96.21,95.94,96.21,29100.0,75.0793,75.2357,75.0246,75.2357,29100.0
2015-02-18 14:35:00,96.17,96.22,96.05,96.22,9800.0,75.2044,75.2435,75.1106,75.2435,9800.0
2015-02-18 14:40:00,96.23,96.3,96.2,96.25,11400.0,75.2514,75.3061,75.2279,75.267,11400.0
2015-02-18 14:45:00,96.26,96.35,96.23,96.29,16300.0,75.2748,75.3452,75.2514,75.2983,16300.0
2015-02-18 14:50:00,96.29,96.29,96.14,96.17,13700.0,75.2983,75.2983,75.181,75.2044,13700.0
2015-02-18 14:55:00,96.17,96.17,96.08,96.13,18400.0,75.2044,75.2044,75.1341,75.1732,18400.0
2015-02-18 15:00:00,96.13,96.22,96.12,96.18,25800.0,75.1732,75.2435,75.1653,75.2123,25800.0
2015-02-18 15:05:00,96.18,96.39,96.18,96.35,23500.0,75.2123,75.3765,75.2123,75.3452,23500.0
2015-02-18 15:10:00,96.32,96.39,96.25,96.36,17900.0,75.3217,75.3765,75.267,75.353,17900.0
2015-02-18 15:15:00,96.37,96.37,96.25,96.27,38100.0,75.3608,75.3608,75.267,75.2826,38100.0
2015-02-18 15:20:00,96.27,96.28,96.21,96.22,15400.0,75.2826,75.2905,75.2357,75.2435,15400.0
2015-02-18 15:25:00,96.23,96.27,96.19,96.25,23100.0,75.2514,75.2826,75.2201,75.267,23100.0
2015-02-18 15:30:00,96.24,96.32,96.23,96.3,30100.0,75.2592,75.3217,75.2514,75.3061,30100.0
2015-02-18 15:35:00,96.27,96.31,96.18,96.2,52400.0,75.2826,75.3139,75.2123,75.2279,52400.0
2015-02-18 15:40:00,96.2,96.22,96.09,96.09,42900.0,75.2279,75.2435,75.1419,75.1419,42900.0
2015-02-18 15:45:00,96.12,96.18,96.09,96.17,59900.0,75.1653,75.2123,75.1419,75.2044,59900.0
2015-02-18 15:50:00,96.16,96.22,96.1,96.21,100100.0,75.1966,75.2435,75.1497,75.2357,100100.0
2015-02-18 15:55:00,96.2,96.3,96.16,96.22,288200.0,75.2279,75.3061,75.1966,75.2435,288200.0
2015-02-19 09:30:00,96.19,96.19,95.8,96.05,25400.0,75.2201,75.2201,74.9151,75.1106,25400.0
2015-02-19 09:35:00,95.99,96.16,95.7,95.7,12900.0,75.0637,75.1966,74.8369,74.8369,12900.0
2015-02-19 09:40:00,95.69,95.87,95.62,95.78,31300.0,74.8291,74.9698,74.7743,74.8995,31300.0
2015-02-19 09:45:00,95.85,95.89,95.71,95.8,19700.0,74.9542,74.9855,74.8447,74.9151,19700.0
2015-02-19 09:50:00,95.8,95.91,95.76,95.84,12000.0,74.9151,75.0011,74.8838,74.9464,12000.0
2015-02-19 09:55:00,95.85,96.04,95.84,95.99,11200.0,74.9542,75.1028,74.9464,75.0637,11200.0
2015-02-19 10:00:00,95.97,96.03,95.78,95.92,10500.0,75.048,75.095,74.8995,75.0089,10500.0
2015-02-19 10:05:00,95.92,95.96,95.77,95.8,13100.0,75.0089,75.0402,74.8916,74.9151,13100.0
2015-02-19 10:10:00,95.79,95.9,95.78,95.9,15100.0,74.9073,74.9933,74.8995,74.9933,15100.0
2015-02-19 10:15:00,95.9,95.91,95.82,95.85,10700.0,74.9933,75.0011,74.9307,74.9542,10700.0
2015-02-19 10:20:00,95.84,95.92,95.82,95.83,15300.0,74.9464,75.0089,74.9307,74.9386,15300.0
2015-02-19 10:25:00,95.84,95.92,95.83,95.88,10800.0,74.9464,75.0089,74.9386,74.9777,10800.0
2015-02-19 10:30:00,95.91,95.93,95.85,95.89,48900.0,75.0011,75.0168,74.9542,74.9855,48900.0
2015-02-19 10:35:00,95.92,96.05,95.9,95.9,35200.0,75.0089,75.1106,74.9933,74.9933,35200.0
2015-02-19 10:40:00,95.93,95.94,95.81,95.83,9200.0,75.0168,75.0246,74.9229,74.9386,9200.0
2015-02-19 10:45:00,95.84,95.87,95.77,95.77,9100.0,74.9464,74.9698,74.8916,74.8916,9100.0
2015-02-19 10:50:00,95.76,95.78,95.52,95.57,31500.0,74.8838,74.8995,74.6961,74.7352,31500.0
2015-02-19 10:55:00,95.59,95.78,95.56,95.76,15700.0,74.7509,74.8995,74.7274,74.8838,15700.0
2015-02-19 11:00:00,95.74,95.74,95.54,95.68,12300.0,74.8682,74.8682,74.7118,74.8213,12300.0
2015-02-19 11:05:00,95.68,95.69,95.54,95.55,8600.0,74.8213,74.8291,74.7118,74.7196,8600.0
2015-02-19 11:10:00,95.55,95.61,95.51,95.57,16500.0,74.7196,74.7665,74.6883,74.7352,16500.0
2015-02-19 11:15:00,95.55,95.61,95.5,95.52,26100.0,74.7196,74.7665,74.6805,74.6961,26100.0
2015-02-19 11:20:00,95.51,95.6,95.51,95.53,6500.0,74.6883,74.7587,74.6883,74.704,6500.0
2015-02-19 11:25:00,95.53,95.55,95.45,95.52,23300.0,74.704,74.7196,74.6414,74.6961,23300.0
2015-02-19 11:30:00,95.54,95.54,95.42,95.45,11000.0,74.7118,74.7118,74.6179,74.6414,11000.0
2015-02-19 11:35:00,95.43,95.54,95.43,95.48,20900.0,74.6258,74.7118,74.6258,74.6649,20900.0
2015-02-19 11:40:00,95.49,95.57,95.49,95.54,16700.0,74.6727,74.7352,74.6727,74.7118,16700.0
2015-02-19 11:45:00,95.55,95.57,95.46,95.46,15200.0,74.7196,74.7352,74.6492,74.6492,15200.0
2015-02-19 11:50:00,95.46,95.59,95.43,95.59,20600.0,74.6492,74.7509,74.6258,74.7509,20600.0
2015-02-19 11:55:00,95.6,95.71,95.57,95.71,6400.0,74.7587,74.8447,74.7352,74.8447,6400.0
2015-02-19 12:00:00,95.71,95.81,95.7,95.78,6700.0,74.8447,74.9229,74.8369,74.8995,6700.0
2015-02-19 12:05:00,95.76,95.76,95.61,95.63,10600.0,74.8838,74.8838,74.7665,74.7822,10600.0
2015-02-19 12:10:00,95.62,95.62,95.37,95.37,14000.0,74.7743,74.7743,74.5788,74.5788,14000.0
2015-02-19 12:15:00,95.37,95.48,95.28,95.48,12900.0,74.5788,74.6649,74.5085,74.6649,12900.0
2015-02-19 12:20:00,95.47,95.47,95.39,95.4,6400.0,74.657,74.657,74.5945,74.6023,6400.0
2015-02-19 12:25:00,95.4,95.4,95.32,95.38,5300.0,74.6023,74.6023,74.5397,74.5867,5300.0
2015-02-19 12:30:00,95.39,95.45,95.34,95.38,13000.0,74.5945,74.6414,74.5554,74.5867,13000.0
2015-02-19 12:35:00,95.37,95.37,95.26,95.28,19200.0,74.5788,74.5788,74.4928,74.5085,19200.0
2015-02-19 12:40:00,95.29,95.32,95.26,95.28,12800.0,74.5163,74.5397,74.4928,74.5085,12800.0
2015-02-19 12:45:00,95.28,95.29,95.2,95.23,13100.0,74.5085,74.5163,74.4459,74.4694,13100.0
2015-02-19 12:50:00,95.21,95.27,95.19,95.23,13000.0,74.4537,74.5006,74.4381,74.4694,13000.0
2015-02-19 12:55:00,95.23,95.4,95.23,95.37,9400.0,74.4694,74.6023,74.4694,74.5788,9400.0
2015-02-19 13:00:00,95.36,95.37,95.27,95.33,10200.0,74.571,74.5788,74.5006,74.5476,10200.0
2015-02-19 13:05:00,95.34,95.38,95.3,95.35,17400.0,74.5554,74.5867,74.5241,74.5632,17400.0
2015-02-19 13:10:00,95.34,95.38,95.31,95.32,17400.0,74.5554,74.5867,74.5319,74.5397,17400.0
2015-02-19 13:15:00,95.32,95.33,95.2,95.29,25900.0,74.5397,74.5476,74.4459,74.5163,25900.0
2015-02-19 13:20:00,95.3,95.4,95.3,95.36,26800.0,74.5241,74.6023,74.5241,74.571,26800.0
2015-02-19 13:25:00,95.34,95.42,95.31,95.33,18100.0,74.5554,74.6179,74.5319,74.5476,18100.0
2015-02-19 13:30:00,95.33,95.45,95.33,95.45,27500.0,74.5476,74.6414,74.5476,74.6414,27500.0
2015-02-19 13:35:00,95.46,95.53,95.45,95.53,14300.0,74.6492,74.704,74.6414,74.704,14300.0
2015-02-19 13:40:00,95.53,95.58,95.48,95.5,19700.0,74.704,74.7431,74.6649,74.6805,19700.0
2015-02-19 13:45:00,95.51,95.56,95.5,95.56,6000.0,74.6883,74.7274,74.6805,74.7274,6000.0
2015-02-19 13:50:00,95.55,95.72,95.55,95.7,12100.0,74.7196,74.8525,74.7196,74.8369,12100.0
2015-02-19 13:55:00,95.7,95.72,95.68,95.71,8100.0,74.8369,74.8525,74.8213,74.8447,8100.0
2015-02-19 14:00:00,95.7,95.74,95.6,95.6,14400.0,74.8369,74.8682,74.7587,74.7587,14400.0
2015-02-19 14:05:00,95.61,95.71,95.61,95.71,12100.0,74.7665,74.8447,74.7665,74.8447,12100.0
2015-02-19 14:10:00,95.71,95.8,95.7,95.72,13900.0,74.8447,74.9151,74.8369,74.8525,13900.0
2015-02-19 14:15:00,95.7,95.71,95.69,95.7,7500.0,74.8369,74.8447,74.8291,74.8369,7500.0
2015-02-19 14:20:00,95.7,95.7,95.52,95.52,17600.0,74.8369,74.8369,74.6961,74.6961,17600.0
2015-02-19 14:25:00,95.52,95.6,95.5,95.59,13700.0,74.6961,74.7587,74.6805,74.7509,13700.0
2015-02-19 14:30:00,95.59,95.65,95.58,95.6,13200.0,74.7509,74.7978,74.7431,74.7587,13200.0
2015-02-19 14:35:00,95.59,95.6,95.48,95.5,14700.0,74.7509,74.7587,74.6649,74.6805,14700.0
2015-02-19 14:40:00,95.5,95.53,95.49,95.51,11800.0,74.6805,74.704,74.6727,74.6883,11800.0
2015-02-19 14:45:00,95.51,95.59,95.44,95.44,16800.0,74.6883,74.7509,74.6336,74.6336,16800.0
2015-02-19 14:50:00,95.44,95.44,95.38,95.41,11700.0,74.6336,74.6336,74.5867,74.6101,11700.0
2015-02-19 14:55:00,95.42,95.47,95.39,95.41,24500.0,74.6179,74.657,74.5945,74.6101,24500.0
2015-02-19 15:00:00,95.41,95.53,95.4,95.49,14800.0,74.6101,74.704,74.6023,74.6727,14800.0
2015-02-19 15:05:00,95.49,95.53,95.45,95.45,17800.0,74.6727,74.704,74.6414,74.6414,17800.0
2015-02-19 15:10:00,95.45,95.53,95.44,95.44,14600.0,74.6414,74.704,74.6336,74.6336,14600.0
2015-02-19 15:15:00,95.45,95.47,95.41,95.45,17200.0,74.6414,74.657,74.6101,74.6414,17200.0
2015-02-19 15:20:00,95.45,95.51,95.4,95.4,14200.0,74.6414,74.6883,74.6023,74.6023,14200.0
2015-02-19 15:25:00,95.41,95.45,95.29,95.35,21100.0,74.6101,74.6414,74.5163,74.5632,21100.0
2015-02-19 15:30:00,95.35,95.38,95.3,95.36,18600.0,74.5632,74.5867,74.5241,74.571,18600.0
2015-02-19 15:35:00,95.35,95.42,95.25,95.32,27600.0,74.5632,74.6179,74.485,74.5397,27600.0
2015-02-19 15:40:00,95.33,95.35,95.21,95.3,32600.0,74.5476,74.5632,74.4537,74.5241,32600.0
2015-02-19 15:45:00,95.29,95.32,95.25,95.29,40500.0,74.5163,74.5397,74.485,74.5163,40500.0
2015-02-19 15:50:00,95.29,95.33,95.25,95.29,46500.0,74.5163,74.5476,74.485,74.5163,46500.0
2015-02-19 15:55:00,95.29,95.31,95.23,95.25,117400.0,74.5163,74.5319,74.4694,74.485,117400.0
2015-02-20 09:30:00,95.3,95.82,95.27,95.82,123400.0,74.5241,74.9307,74.5006,74.9307,123400.0
2015-02-20 09:35:00,95.82,95.86,95.58,95.63,14100.0,74.9307,74.962,74.7431,74.7822,14100.0
2015-02-20 09:40:00,95.59,95.59,95.29,95.41,48700.0,74.7509,74.7509,74.5163,74.6101,48700.0
2015-02-20 09:45:00,95.4,95.55,95.34,95.46,25900.0,74.6023,74.7196,74.5554,74.6492,25900.0
2015-02-20 09:50:00,95.43,95.54,95.37,95.43,15900.0,74.6258,74.7118,74.5788,74.6258,15900.0
2015-02-20 09:55:00,95.49,95.54,95.3,95.39,10400.0,74.6727,74.7118,74.5241,74.5945,10400.0
2015-02-20 10:00:00,95.35,95.47,95.24,95.31,52300.0,74.5632,74.657,74.4772,74.5319,52300.0
2015-02-20 10:05:00,95.31,95.42,95.27,95.32,66400.0,74.5319,74.6179,74.5006,74.5397,66400.0
2015-02-20 10:10:00,95.29,95.52,95.27,95.52,40400.0,74.5163,74.6961,74.5006,74.6961,40400.0
2015-02-20 10:15:00,95.52,95.73,95.52,95.69,23400.0,74.6961,74.8604,74.6961,74.8291,23400.0
2015-02-20 10:20:00,95.7,95.8,95.59,95.74,29800.0,74.8369,74.9151,74.7509,74.8682,29800.0
2015-02-20 10:25:00,95.75,95.77,95.56,95.58,27300.0,74.876,74.8916,74.7274,74.7431,27300.0
2015-02-20 10:30:00,95.57,95.62,95.47,95.62,37400.0,74.7352,74.7743,74.657,74.7743,37400.0
2015-02-20 10:35:00,95.61,95.77,95.57,95.72,28100.0,74.7665,74.8916,74.7352,74.8525,28100.0
2015-02-20 10:40:00,95.79,95.87,95.7,95.72,14000.0,74.9073,74.9698,74.8369,74.8525,14000.0
2015-02-20 10:45:00,95.71,95.86,95.71,95.85,21400.0,74.8447,74.962,74.8447,74.9542,21400.0
2015-02-20 10:50:00,95.86,95.89,95.75,95.86,19300.0,74.962,74.9855,74.876,74.962,19300.0
2015-02-20 10:55:00,95.86,95.89,95.79,95.86,14300.0,74.962,74.9855,74.9073,74.962,14300.0
2015-02-20 11:00:00,95.89,95.97,95.81,95.87,34500.0,74.9855,75.048,74.9229,74.9698,34500.0
2015-02-20 11:05:00,95.89,95.89,95.69,95.72,9000.0,74.9855,74.9855,74.8291,74.8525,9000.0
2015-02-20 11:10:00,95.7,95.74,95.65,95.69,5600.0,74.8369,74.8682,74.7978,74.8291,5600.0
2015-02-20 11:15:00,95.69,95.7,95.61,95.61,14100.0,74.8291,74.8369,74.7665,74.7665,14100.0
2015-02-20 11:20:00,95.61,95.63,95.51,95.55,8400.0,74.7665,74.7822,74.6883,74.7196,8400.0
2015-02-20 11:25:00,95.58,95.62,95.56,95.58,7300.0,74.7431,74.7743,74.7274,74.7431,7300.0
2015-02-20 11:30:00,95.59,95.65,95.55,95.62,51500.0,74.7509,74.7978,74.7196,74.7743,51500.0
2015-02-20 11:35:00,95.68,95.75,95.62,95.72,14000.0,74.8213,74.876,74.7743,74.8525,14000.0
2015-02-20 11:40:00,95.71,95.77,95.71,95.75,14200.0,74.8447,74.8916,74.8447,74.876,14200.0
2015-02-20 11:45:00,95.74,95.84,95.72,95.82,59300.0,74.8682,74.9464,74.8525,74.9307,59300.0
2015-02-20 11:50:00,95.82,95.86,95.78,95.85,6600.0,74.9307,74.962,74.8995,74.9542,6600.0
2015-02-20 11:55:00,95.84,95.9,95.8,95.86,10200.0,74.9464,74.9933,74.9151,74.962,10200.0
2015-02-20 12:00:00,95.87,96.05,95.87,96.04,9300.0,74.9698,75.1106,74.9698,75.1028,9300.0
2015-02-20 12:05:00,96.05,96.11,96.03,96.08,33600.0,75.1106,75.1575,75.095,75.1341,33600.0
2015-02-20 12:10:00,96.08,96.13,96.06,96.1,20300.0,75.1341,75.1732,75.1184,75.1497,20300.0
2015-02-20 12:15:00,96.11,96.15,96.1,96.13,8400.0,75.1575,75.1888,75.1497,75.1732,8400.0
2015-02-20 12:20:00,96.14,96.15,95.93,95.93,17600.0,75.181,75.1888,75.0168,75.0168,17600.0
2015-02-20 12:25:00,95.94,95.97,95.88,95.94,14600.0,75.0246,75.048,74.9777,75.0246,14600.0
2015-02-20 12:30:00,95.95,95.97,95.86,95.9,9300.0,75.0324,75.048,74.962,74.9933,9300.0
2015-02-20 12:35:00,95.92,96.03,95.82,95.82,22100.0,75.0089,75.095,74.9307,74.9307,22100.0
2015-02-20 12:40:00,95.84,95.98,95.82,95.82,18600.0,74.9464,75.0559,74.9307,74.9307,18600.0
2015-02-20 12:45:00,95.84,95.95,95.83,95.95,50800.0,74.9464,75.0324,74.9386,75.0324,50800.0
2015-02-20 12:50:00,95.94,96.16,95.89,96.12,32500.0,75.0246,75.1966,74.9855,75.1653,32500.0
2015-02-20 12:55:00,96.11,96.2,96.09,96.18,40000.0,75.1575,75.2279,75.1419,75.2123,40000.0
2015-02-20 13:00:00,96.18,96.2,96.1,96.13,19800.0,75.2123,75.2279,75.1497,75.1732,19800.0
2015-02-20 13:05:00,96.14,96.21,96.13,96.18,40100.0,75.181,75.2357,75.1732,75.2123,40100.0
2015-02-20 13:10:00,96.18,96.29,96.18,96.28,15300.0,75.2123,75.2983,75.2123,75.2905,15300.0
2015-02-20 13:15:00,96.28,96.28,96.14,96.14,10300.0,75.2905,75.2905,75.181,75.181,10300.0
2015-02-20 13:20:00,96.14,96.22,96.13,96.2,9300.0,75.181,75.2435,75.1732,75.2279,9300.0
2015-02-20 13:25:00,96.21,96.27,96.19,96.24,11700.0,75.2357,75.2826,75.2201,75.2592,11700.0
2015-02-20 13:30:00,96.23,96.28,96.21,96.27,10800.0,75.2514,75.2905,75.2357,75.2826,10800.0
2015-02-20 13:35:00,96.27,96.27,96.17,96.21,39300.0,75.2826,75.2826,75.2044,75.2357,39300.0
2015-02-20 13:40:00,96.22,96.23,96.07,96.1,15700.0,75.2435,75.2514,75.1262,75.1497,15700.0
2015-02-20 13:45:00,96.09,96.19,96.05,96.18,26600.0,75.1419,75.2201,75.1106,75.2123,26600.0
2015-02-20 13:50:00,96.18,96.19,96.09,96.11,27400.0,75.2123,75.2201,75.1419,75.1575,27400.0
2015-02-20 13:55:00,96.11,96.16,96.04,96.06,16400.0,75.1575,75.1966,75.1028,75.1184,16400.0
2015-02-20 14:00:00,96.06,96.13,96.03,96.12,27300.0,75.1184,75.1732,75.095,75.1653,27300.0
2015-02-20 14:05:00,96.13,96.17,96.05,96.11,57300.0,75.1732,75.2044,75.1106,75.1575,57300.0
2015-02-20 14:10:00,96.09,96.15,96.0,96.0,22300.0,75.1419,75.1888,75.0715,75.0715,22300.0
2015-02-20 14:15:00,96.0,96.05,95.96,96.04,12600.0,75.0715,75.1106,75.0402,75.1028,12600.0
2015-02-20 14:20:00,96.05,96.07,96.02,96.04,10700.0,75.1106,75.1262,75.0871,75.1028,10700.0
2015-02-20 14:25:00,96.04,96.06,95.98,95.99,12700.0,75.1028,75.1184,75.0559,75.0637,12700.0
2015-02-20 14:30:00,95.98,96.02,95.93,96.01,15600.0,75.0559,75.0871,75.0168,75.0793,15600.0
2015-02-20 14:35:00,96.02,96.06,95.99,95.99,14800.0,75.0871,75.1184,75.0637,75.0637,14800.0
2015-02-20 14:40:00,96.0,96.01,95.96,95.98,7600.0,75.0715,75.0793,75.0402,75.0559,7600.0
2015-02-20 14:45:00,95.99,96.0,95.95,95.98,15500.0,75.0637,75.0715,75.0324,75.0559,15500.0
2015-02-20 14:50:00,95.98,96.01,95.97,95.99,26900.0,75.0559,75.0793,75.048,75.0637,26900.0
2015-02-20 14:55:00,96.0,96.01,95.93,96.01,26700.0,75.0715,75.0793,75.0168,75.0793,26700.0
2015-02-20 15:00:00,96.0,96.05,95.98,96.0,48500.0,75.0715,75.1106,75.0559,75.0715,48500.0
2015-02-20 15:05:00,96.02,96.1,96.0,96.1,18200.0,75.0871,75.1497,75.0715,75.1497,18200.0
2015-02-20 15:10:00,96.1,96.15,96.08,96.13,16100.0,75.1497,75.1888,75.1341,75.1732,16100.0
2015-02-20 15:15:00,96.12,96.15,96.09,96.15,25400.0,75.1653,75.1888,75.1419,75.1888,25400.0
2015-02-20 15:20:00,96.15,96.18,96.1,96.12,25700.0,75.1888,75.2123,75.1497,75.1653,25700.0
2015-02-20 15:25:00,96.11,96.2,96.08,96.19,127100.0,75.1575,75.2279,75.1341,75.2201,127100.0
2015-02-20 15:30:00,96.17,96.22,96.08,96.2,26900.0,75.2044,75.2435,75.1341,75.2279,26900.0
2015-02-20 15:35:00,96.21,96.39,96.2,96.28,33200.0,75.2357,75.3765,75.2279,75.2905,33200.0
2015-02-20 15:40:00,96.29,96.31,96.18,96.28,29700.0,75.2983,75.3139,75.2123,75.2905,29700.0
2015-02-20 15:45:00,96.28,96.44,96.21,96.39,103200.0,75.2905,75.4156,75.2357,75.3765,103200.0
2015-02-20 15:50:00,96.38,96.44,96.3,96.42,75700.0,75.3687,75.4156,75.3061,75.3999,75700.0
2015-02-20 15:55:00,96.43,96.6,96.43,96.52,202900.0,75.4078,75.5407,75.4078,75.4781,202900.0
2015-02-23 09:30:00,96.53,96.93,96.46,96.77,45400.0,75.486,75.7988,75.4312,75.6736,45400.0
2015-02-23 09:35:00,96.61,96.95,96.61,96.74,53200.0,75.5485,75.8144,75.5485,75.6502,53200.0
2015-02-23 09:40:00,96.74,97.12,96.73,97.07,29300.0,75.6502,75.9473,75.6424,75.9082,29300.0
2015-02-23 09:45:00,97.07,97.12,96.87,96.89,22200.0,75.9082,75.9473,75.7518,75.7675,22200.0
2015-02-23 09:50:00,96.85,96.93,96.6,96.6,51400.0,75.7362,75.7988,75.5407,75.5407,51400.0
2015-02-23 09:55:00,96.57,96.59,96.27,96.38,25800.0,75.5172,75.5329,75.2826,75.3687,25800.0
2015-02-23 10:00:00,96.34,96.49,96.29,96.47,13700.0,75.3374,75.4547,75.2983,75.439,13700.0
2015-02-23 10:05:00,96.47,96.61,96.44,96.58,44600.0,75.439,75.5485,75.4156,75.5251,44600.0
2015-02-23 10:10:00,96.58,96.79,96.54,96.71,49700.0,75.5251,75.6893,75.4938,75.6267,49700.0
2015-02-23 10:15:00,96.69,96.74,96.47,96.49,82000.0,75.6111,75.6502,75.439,75.4547,82000.0
2015-02-23 10:20:00,96.51,96.7,96.5,96.67,39100.0,75.4703,75.6189,75.4625,75.5954,39100.0
2015-02-23 10:25:00,96.66,96.74,96.65,96.69,24600.0,75.5876,75.6502,75.5798,75.6111,24600.0
2015-02-23 10:30:00,96.68,96.78,96.66,96.76,15800.0,75.6033,75.6815,75.5876,75.6658,15800.0
2015-02-23 10:35:00,96.75,96.77,96.66,96.76,14800.0,75.658,75.6736,75.5876,75.6658,14800.0
2015-02-23 10:40:00,96.73,96.81,96.7,96.78,15900.0,75.6424,75.7049,75.6189,75.6815,15900.0
2015-02-23 10:45:00,96.75,96.83,96.74,96.81,8800.0,75.658,75.7206,75.6502,75.7049,8800.0
2015-02-23 10:50:00,96.85,96.85,96.74,96.79,22800.0,75.7362,75.7362,75.6502,75.6893,22800.0
2015-02-23 10:55:00,96.79,96.84,96.73,96.82,31600.0,75.6893,75.7284,75.6424,75.7127,31600.0
2015-02-23 11:00:00,96.81,97.01,96.79,96.98,23100.0,75.7049,75.8613,75.6893,75.8379,23100.0
2015-02-23 11:05:00,96.97,97.0,96.93,96.98,12800.0,75.83,75.8535,75.7988,75.8379,12800.0
2015-02-23 11:10:00,96.97,97.05,96.87,97.01,23000.0,75.83,75.8926,75.7518,75.8613,23000.0
2015-02-23 11:15:00,96.99,97.07,96.98,96.98,27300.0,75.8457,75.9082,75.8379,75.8379,27300.0
2015-02-23 11:20:00,96.98,97.04,96.98,97.0,34100.0,75.8379,75.8848,75.8379,75.8535,34100.0
2015-02-23 11:25:00,97.0,97.01,96.94,96.96,29000.0,75.8535,75.8613,75.8066,75.8222,29000.0
2015-02-23 11:30:00,96.97,97.03,96.94,96.99,40100.0,75.83,75.877,75.8066,75.8457,40100.0
2015-02-23 11:35:00,96.99,97.11,96.99,97.07,22700.0,75.8457,75.9395,75.8457,75.9082,22700.0
2015-02-23 11:40:00,97.06,97.23,97.05,97.13,17700.0,75.9004,76.0334,75.8926,75.9552,17700.0
2015-02-23 11:45:00,97.14,97.14,97.03,97.07,14000.0,75.963,75.963,75.877,75.9082,14000.0
2015-02-23 11:50:00,97.06,97.16,97.05,97.1,27600.0,75.9004,75.9786,75.8926,75.9317,27600.0
2015-02-23 11:55:00,97.09,97.1,97.03,97.08,21000.0,75.9239,75.9317,75.877,75.9161,21000.0
2015-02-23 12:00:00,97.09,97.25,97.06,97.25,17400.0,75.9239,76.049,75.9004,76.049,17400.0
2015-02-23 12:05:00,97.27,97.29,97.23,97.29,10900.0,76.0646,76.0803,76.0334,76.0803,10900.0
2015-02-23 12:10:00,97.27,97.32,97.25,97.32,12500.0,76.0646,76.1037,76.049,76.1037,12500.0
2015-02-23 12:15:00,97.31,97.45,97.27,97.42,26700.0,76.0959,76.2054,76.0646,76.1819,26700.0
2015-02-23 12:20:00,97.41,97.45,97.36,97.41,26800.0,76.1741,76.2054,76.135,76.1741,26800.0
2015-02-23 12:25:00,97.41,97.44,97.26,97.26,20300.0,76.1741,76.1976,76.0568,76.0568,20300.0
2015-02-23 12:30:00,97.26,97.27,97.19,97.25,15100.0,76.0568,76.0646,76.0021,76.049,15100.0
2015-02-23 12:35:00,97.21,97.36,97.15,97.16,19600.0,76.0177,76.135,75.9708,75.9786,19600.0
2015-02-23 12:40:00,97.15,97.2,97.01,97.03,16400.0,75.9708,76.0099,75.8613,75.877,16400.0
2015-02-23 12:45:00,97.03,97.06,96.95,96.96,18400.0,75.877,75.9004,75.8144,75.8222,18400.0
2015-02-23 12:50:00,96.95,97.07,96.9,97.07,11400.0,75.8144,75.9082,75.7753,75.9082,11400.0
2015-02-23 12:55:00,97.06,97.07,96.99,97.06,40100.0,75.9004,75.9082,75.8457,75.9004,40100.0
2015-02-23 13:00:00,97.05,97.12,97.0,97.12,11100.0,75.8926,75.9473,75.8535,75.9473,11100.0
2015-02-23 13:05:00,97.08,97.21,97.08,97.21,16800.0,75.9161,76.0177,75.9161,76.0177,16800.0
2015-02-23 13:10:00,97.22,97.34,97.21,97.26,20300.0,76.0255,76.1194,76.0177,76.0568,20300.0
2015-02-23 13:15:00,97.25,97.28,97.22,97.27,28800.0,76.049,76.0725,76.0255,76.0646,28800.0
2015-02-23 13:20:00,97.28,97.28,97.03,97.07,11600.0,76.0725,76.0725,75.877,75.9082,11600.0
2015-02-23 13:25:00,97.07,97.2,97.07,97.17,16400.0,75.9082,76.0099,75.9082,75.9864,16400.0
2015-02-23 13:30:00,97.19,97.24,97.04,97.16,22300.0,76.0021,76.0412,75.8848,75.9786,22300.0
2015-02-23 13:35:00,97.15,97.25,97.11,97.2,32200.0,75.9708,76.049,75.9395,76.0099,32200.0
2015-02-23 13:40:00,97.2,97.22,97.15,97.18,15100.0,76.0099,76.0255,75.9708,75.9943,15100.0
2015-02-23 13:45:00,97.19,97.23,97.17,97.18,17600.0,76.0021,76.0334,75.9864,75.9943,17600.0
2015-02-23 13:50:00,97.2,97.24,97.17,97.19,20400.0,76.0099,76.0412,75.9864,76.0021,20400.0
2015-02-23 13:55:00,97.19,97.23,97.14,97.23,20700.0,76.0021,76.0334,75.963,76.0334,20700.0
2015-02-23 14:00:00,97.22,97.34,97.21,97.29,17200.0,76.0255,76.1194,76.0177,76.0803,17200.0
2015-02-23 14:05:00,97.29,97.43,97.29,97.38,21100.0,76.0803,76.1898,76.0803,76.1507,21100.0
2015-02-23 14:10:00,97.39,97.39,97.15,97.16,22200.0,76.1585,76.1585,75.9708,75.9786,22200.0
2015-02-23 14:15:00,97.15,97.24,97.13,97.22,9900.0,75.9708,76.0412,75.9552,76.0255,9900.0
2015-02-23 14:20:00,97.22,97.27,97.11,97.15,20800.0,76.0255,76.0646,75.9395,75.9708,20800.0
2015-02-23 14:25:00,97.13,97.14,97.07,97.1,15900.0,75.9552,75.963,75.9082,75.9317,15900.0
2015-02-23 14:30:00,97.08,97.14,97.04,97.13,22100.0,75.9161,75.963,75.8848,75.9552,22100.0
2015-02-23 14:35:00,97.12,97.14,97.01,97.01,13300.0,75.9473,75.963,75.8613,75.8613,13300.0
2015-02-23 14:40:00,96.99,96.99,96.88,96.9,19400.0,75.8457,75.8457,75.7597,75.7753,19400.0
2015-02-23 14:45:00,96.91,96.94,96.84,96.86,11900.0,75.7831,75.8066,75.7284,75.744,11900.0
2015-02-23 14:50:00,96.87,96.87,96.7,96.71,25200.0,75.7518,75.7518,75.6189,75.6267,25200.0
2015-02-23 14:55:00,96.71,96.75,96.7,96.7,19900.0,75.6267,75.658,75.6189,75.6189,19900.0
2015-02-23 15:00:00,96.7,96.76,96.68,96.7,26500.0,75.6189,75.6658,75.6033,75.6189,26500.0
2015-02-23 15:05:00,96.68,96.75,96.68,96.69,21700.0,75.6033,75.658,75.6033,75.6111,21700.0
2015-02-23 15:10:00,96.68,96.76,96.68,96.74,19400.0,75.6033,75.6658,75.6033,75.6502,19400.0
2015-02-23 15:15:00,96.73,96.76,96.68,96.71,28200.0,75.6424,75.6658,75.6033,75.6267,28200.0
2015-02-23 15:20:00,96.72,96.73,96.58,96.63,40800.0,75.6345,75.6424,75.5251,75.5642,40800.0
2015-02-23 15:25:00,96.6,96.63,96.57,96.62,22500.0,75.5407,75.5642,75.5172,75.5563,22500.0
2015-02-23 15:30:00,96.63,96.87,96.63,96.84,56400.0,75.5642,75.7518,75.5642,75.7284,56400.0
2015-02-23 15:35:00,96.83,96.98,96.83,96.94,50400.0,75.7206,75.8379,75.7206,75.8066,50400.0
2015-02-23 15:40:00,96.93,97.03,96.87,97.01,51200.0,75.7988,75.877,75.7518,75.8613,51200.0
2015-02-23 15:45:00,97.02,97.22,97.02,97.2,64900.0,75.8691,76.0255,75.8691,76.0099,64900.0
2015-02-23 15:50:00,97.2,97.35,97.16,97.34,81000.0,76.0099,76.1272,75.9786,76.1194,81000.0
2015-02-23 15:55:00,97.35,97.54,97.26,97.32,155100.0,76.1272,76.2758,76.0568,76.1037,155100.0
2015-02-24 09:30:00,95.42,95.67,94.33,95.14,284900.0,74.6179,74.8134,73.7656,74.399,284900.0
2015-02-24 09:35:00,95.07,95.35,94.94,95.31,224800.0,74.3442,74.5632,74.2426,74.5319,224800.0
2015-02-24 09:40:00,95.31,96.65,95.29,96.0,286500.0,74.5319,75.5798,74.5163,75.0715,286500.0
2015-02-24 09:45:00,95.96,96.25,95.89,96.0,210700.0,75.0402,75.267,74.9855,75.0715,210700.0
2015-02-24 09:50:00,96.0,96.03,95.5,95.58,184200.0,75.0715,75.095,74.6805,74.7431,184200.0
2015-02-24 09:55:00,95.56,95.65,95.46,95.55,133700.0,74.7274,74.7978,74.6492,74.7196,133700.0
2015-02-24 10:00:00,95.55,95.57,95.15,95.38,86900.0,74.7196,74.7352,74.4068,74.5867,86900.0
2015-02-24 10:05:00,95.37,95.86,95.37,95.81,130400.0,74.5788,74.962,74.5788,74.9229,130400.0
2015-02-24 10:10:00,95.81,96.0,95.77,95.79,76600.0,74.9229,75.0715,74.8916,74.9073,76600.0
2015-02-24 10:15:00,95.8,95.8,95.56,95.59,95200.0,74.9151,74.9151,74.7274,74.7509,95200.0
2015-02-24 10:20:00,95.58,95.65,95.39,95.54,145100.0,74.7431,74.7978,74.5945,74.7118,145100.0
2015-02-24 10:25:00,95.53,95.87,95.46,95.75,85400.0,74.704,74.9698,74.6492,74.876,85400.0
2015-02-24 10:30:00,95.76,95.78,95.62,95.64,59000.0,74.8838,74.8995,74.7743,74.79,59000.0
2015-02-24 10:35:00,95.65,96.1,95.64,96.08,127900.0,74.7978,75.1497,74.79,75.1341,127900.0
2015-02-24 10:40:00,96.08,96.11,95.8,95.8,70100.0,75.1341,75.1575,74.9151,74.9151,70100.0
2015-02-24 10:45:00,95.84,95.84,95.63,95.8,47100.0,74.9464,74.9464,74.7822,74.9151,47100.0
2015-02-24 10:50:00,95.8,95.86,95.51,95.58,72600.0,74.9151,74.962,74.6883,74.7431,72600.0
2015-02-24 10:55:00,95.6,95.72,95.53,95.58,34700.0,74.7587,74.8525,74.704,74.7431,34700.0
2015-02-24 11:00:00,95.58,95.69,95.52,95.63,71500.0,74.7431,74.8291,74.6961,74.7822,71500.0
2015-02-24 11:05:00,95.62,95.72,95.54,95.55,77800.0,74.7743,74.8525,74.7118,74.7196,77800.0
2015-02-24 11:10:00,95.55,95.65,95.54,95.58,64400.0,74.7196,74.7978,74.7118,74.7431,64400.0
2015-02-24 11:15:00,95.57,95.59,95.45,95.59,58100.0,74.7352,74.7509,74.6414,74.7509,58100.0
2015-02-24 11:20:00,95.59,95.7,95.52,95.7,65800.0,74.7509,74.8369,74.6961,74.8369,65800.0
2015-02-24 11:25:00,95.7,95.7,95.57,95.57,42800.0,74.8369,74.8369,74.7352,74.7352,42800.0
2015-02-24 11:30:00,95.56,95.57,95.23,95.26,62800.0,74.7274,74.7352,74.4694,74.4928,62800.0
2015-02-24 11:35:00,95.26,95.33,95.24,95.25,51000.0,74.4928,74.5476,74.4772,74.485,51000.0
2015-02-24 11:40:00,95.25,95.28,95.2,95.23,38200.0,74.485,74.5085,74.4459,74.4694,38200.0
2015-02-24 11:45:00,95.22,95.49,95.22,95.3,43700.0,74.4615,74.6727,74.4615,74.5241,43700.0
2015-02-24 11:50:00,95.27,95.35,95.21,95.25,29800.0,74.5006,74.5632,74.4537,74.485,29800.0
2015-02-24 11:55:00,95.27,95.4,95.21,95.3,66200.0,74.5006,74.6023,74.4537,74.5241,66200.0
2015-02-24 12:00:00,95.3,95.33,95.27,95.28,56400.0,74.5241,74.5476,74.5006,74.5085,56400.0
2015-02-24 12:05:00,95.28,95.32,95.27,95.28,32900.0,74.5085,74.5397,74.5006,74.5085,32900.0
2015-02-24 12:10:00,95.29,95.32,95.27,95.27,42500.0,74.5163,74.5397,74.5006,74.5006,42500.0
2015-02-24 12:15:00,95.27,95.31,95.2,95.2,39500.0,74.5006,74.5319,74.4459,74.4459,39500.0
2015-02-24 12:20:00,95.19,95.2,95.08,95.16,45700.0,74.4381,74.4459,74.3521,74.4146,45700.0
2015-02-24 12:25:00,95.16,95.17,94.9,94.92,102600.0,74.4146,74.4224,74.2113,74.2269,102600.0
2015-02-24 12:30:00,94.9,94.92,94.5,94.53,80400.0,74.2113,74.2269,73.8985,73.922,80400.0
2015-02-24 12:35:00,94.54,94.54,94.33,94.5,53000.0,73.9298,73.9298,73.7656,73.8985,53000.0
2015-02-24 12:40:00,94.45,94.51,94.4,94.5,64800.0,73.8594,73.9063,73.8203,73.8985,64800.0
2015-02-24 12:45:00,94.49,94.67,94.49,94.67,29200.0,73.8907,74.0314,73.8907,74.0314,29200.0
2015-02-24 12:50:00,94.68,94.95,94.66,94.95,49700.0,74.0393,74.2504,74.0236,74.2504,49700.0
2015-02-24 12:55:00,94.93,95.2,94.85,95.17,84000.0,74.2348,74.4459,74.1722,74.4224,84000.0
2015-02-24 13:00:00,95.18,95.18,94.78,95.0,98200.0,74.4303,74.4303,74.1175,74.2895,98200.0
2015-02-24 13:05:00,95.03,95.05,94.76,94.84,37500.0,74.313,74.3286,74.1018,74.1644,37500.0
2015-02-24 13:10:00,94.83,94.85,94.66,94.79,41500.0,74.1566,74.1722,74.0236,74.1253,41500.0
2015-02-24 13:15:00,94.79,94.82,94.6,94.7,35100.0,74.1253,74.1487,73.9767,74.0549,35100.0
2015-02-24 13:20:00,94.7,94.71,94.58,94.58,24800.0,74.0549,74.0627,73.9611,73.9611,24800.0
2015-02-24 13:25:00,94.57,94.67,94.51,94.61,69600.0,73.9532,74.0314,73.9063,73.9845,69600.0
2015-02-24 13:30:00,94.61,94.65,94.45,94.49,59800.0,73.9845,74.0158,73.8594,73.8907,59800.0
2015-02-24 13:35:00,94.48,94.7,94.44,94.62,45600.0,73.8829,74.0549,73.8516,73.9923,45600.0
2015-02-24 13:40:00,94.6,94.81,94.6,94.79,34400.0,73.9767,74.1409,73.9767,74.1253,34400.0
2015-02-24 13:45:00,94.79,94.8,94.65,94.66,23400.0,74.1253,74.1331,74.0158,74.0236,23400.0
2015-02-24 13:50:00,94.66,94.66,94.39,94.41,45300.0,74.0236,74.0236,73.8125,73.8281,45300.0
2015-02-24 13:55:00,94.42,94.54,94.42,94.53,22500.0,73.836,73.9298,73.836,73.922,22500.0
2015-02-24 14:00:00,94.53,94.54,94.46,94.5,46500.0,73.922,73.9298,73.8672,73.8985,46500.0
2015-02-24 14:05:00,94.52,94.53,94.22,94.36,65600.0,73.9142,73.922,73.6796,73.789,65600.0
2015-02-24 14:10:00,94.33,94.33,94.21,94.24,63200.0,73.7656,73.7656,73.6717,73.6952,63200.0
2015-02-24 14:15:00,94.23,94.31,94.05,94.17,80300.0,73.6874,73.7499,73.5466,73.6405,80300.0
2015-02-24 14:20:00,94.17,94.42,94.17,94.31,52000.0,73.6405,73.836,73.6405,73.7499,52000.0
2015-02-24 14:25:00,94.31,94.44,94.26,94.4,69900.0,73.7499,73.8516,73.7108,73.8203,69900.0
2015-02-24 14:30:00,94.43,94.57,94.32,94.54,89500.0,73.8438,73.9532,73.7578,73.9298,89500.0
2015-02-24 14:35:00,94.55,94.57,94.45,94.55,29200.0,73.9376,73.9532,73.8594,73.9376,29200.0
2015-02-24 14:40:00,94.53,94.72,94.53,94.72,50100.0,73.922,74.0705,73.922,74.0705,50100.0
2015-02-24 14:45:00,94.7,94.73,94.65,94.7,45600.0,74.0549,74.0784,74.0158,74.0549,45600.0
2015-02-24 14:50:00,94.69,94.77,94.68,94.73,31800.0,74.0471,74.1096,74.0393,74.0784,31800.0
2015-02-24 14:55:00,94.77,94.77,94.62,94.62,36700.0,74.1096,74.1096,73.9923,73.9923,36700.0
2015-02-24 15:00:00,94.62,94.69,94.56,94.56,42200.0,73.9923,74.0471,73.9454,73.9454,42200.0
2015-02-24 15:05:00,94.57,94.72,94.53,94.69,35900.0,73.9532,74.0705,73.922,74.0471,35900.0
2015-02-24 15:10:00,94.68,94.72,94.63,94.64,30800.0,74.0393,74.0705,74.0002,74.008,30800.0
2015-02-24 15:15:00,94.65,94.73,94.63,94.72,36800.0,74.0158,74.0784,74.0002,74.0705,36800.0
2015-02-24 15:20:00,94.71,94.71,94.6,94.6,70100.0,74.0627,74.0627,73.9767,73.9767,70100.0
2015-02-24 15:25:00,94.6,94.6,94.5,94.54,40200.0,73.9767,73.9767,73.8985,73.9298,40200.0
2015-02-24 15:30:00,94.54,94.55,94.32,94.34,65000.0,73.9298,73.9376,73.7578,73.7734,65000.0
2015-02-24 15:35:00,94.32,94.58,94.32,94.58,81800.0,73.7578,73.9611,73.7578,73.9611,81800.0
2015-02-24 15:40:00,94.59,94.82,94.57,94.79,103300.0,73.9689,74.1487,73.9532,74.1253,103300.0
2015-02-24 15:45:00,94.78,94.78,94.4,94.4,123800.0,74.1175,74.1175,73.8203,73.8203,123800.0
2015-02-24 15:50:00,94.4,94.59,94.4,94.59,128700.0,73.8203,73.9689,73.8203,73.9689,128700.0
2015-02-24 15:55:00,94.6,94.71,94.59,94.6,168000.0,73.9767,74.0627,73.9689,73.9767,168000.0
2015-02-25 09:30:00,94.39,95.2,94.38,95.05,93800.0,73.8125,74.4459,73.8047,74.3286,93800.0
2015-02-25 09:35:00,95.0,95.19,94.96,95.15,53200.0,74.2895,74.4381,74.2582,74.4068,53200.0
2015-02-25 09:40:00,95.18,95.27,94.96,95.21,87900.0,74.4303,74.5006,74.2582,74.4537,87900.0
2015-02-25 09:45:00,95.22,95.69,95.21,95.56,119200.0,74.4615,74.8291,74.4537,74.7274,119200.0
2015-02-25 09:50:00,95.6,95.75,95.41,95.75,152900.0,74.7587,74.876,74.6101,74.876,152900.0
2015-02-25 09:55:00,95.75,96.1,95.67,95.85,90000.0,74.876,75.1497,74.8134,74.9542,90000.0
2015-02-25 10:00:00,95.85,96.33,95.85,96.13,73800.0,74.9542,75.3296,74.9542,75.1732,73800.0
2015-02-25 10:05:00,96.0,96.01,95.67,95.78,51300.0,75.0715,75.0793,74.8134,74.8995,51300.0
2015-02-25 10:10:00,95.8,95.8,95.62,95.74,48800.0,74.9151,74.9151,74.7743,74.8682,48800.0
2015-02-25 10:15:00,95.72,96.05,95.69,96.05,143800.0,74.8525,75.1106,74.8291,75.1106,143800.0
2015-02-25 10:20:00,96.03,96.46,96.02,96.4,41500.0,75.095,75.4312,75.0871,75.3843,41500.0
2015-02-25 10:25:00,96.4,96.43,96.19,96.34,49100.0,75.3843,75.4078,75.2201,75.3374,49100.0
2015-02-25 10:30:00,96.33,96.64,96.33,96.55,50300.0,75.3296,75.572,75.3296,75.5016,50300.0
2015-02-25 10:35:00,96.55,96.74,96.51,96.66,47200.0,75.5016,75.6502,75.4703,75.5876,47200.0
2015-02-25 10:40:00,96.67,97.04,96.64,97.04,63900.0,75.5954,75.8848,75.572,75.8848,63900.0
2015-02-25 10:45:00,97.03,97.04,96.8,96.92,49200.0,75.877,75.8848,75.6971,75.7909,49200.0
2015-02-25 10:50:00,96.91,97.14,96.89,97.05,62600.0,75.7831,75.963,75.7675,75.8926,62600.0
2015-02-25 10:55:00,97.06,97.2,96.99,97.2,47500.0,75.9004,76.0099,75.8457,76.0099,47500.0
2015-02-25 11:00:00,97.2,97.31,97.15,97.31,50300.0,76.0099,76.0959,75.9708,76.0959,50300.0
2015-02-25 11:05:00,97.3,97.37,97.2,97.32,30600.0,76.0881,76.1428,76.0099,76.1037,30600.0
2015-02-25 11:10:00,97.31,97.34,97.16,97.23,49900.0,76.0959,76.1194,75.9786,76.0334,49900.0
2015-02-25 11:15:00,97.23,97.25,97.03,97.13,33900.0,76.0334,76.049,75.877,75.9552,33900.0
2015-02-25 11:20:00,97.12,97.24,97.06,97.11,31200.0,75.9473,76.0412,75.9004,75.9395,31200.0
2015-02-25 11:25:00,97.13,97.14,96.86,97.03,55200.0,75.9552,75.963,75.744,75.877,55200.0
2015-02-25 11:30:00,97.03,97.03,96.87,96.9,31400.0,75.877,75.877,75.7518,75.7753,31400.0
2015-02-25 11:35:00,96.91,97.35,96.88,97.09,104200.0,75.7831,76.1272,75.7597,75.9239,104200.0
2015-02-25 11:40:00,97.08,97.3,97.08,97.27,12500.0,75.9161,76.0881,75.9161,76.0646,12500.0
2015-02-25 11:45:00,97.29,97.72,97.26,97.5,78000.0,76.0803,76.4165,76.0568,76.2445,78000.0
2015-02-25 11:50:00,97.48,97.62,97.37,97.37,22100.0,76.2289,76.3383,76.1428,76.1428,22100.0
2015-02-25 11:55:00,97.36,97.41,97.08,97.15,26600.0,76.135,76.1741,75.9161,75.9708,26600.0
2015-02-25 12:00:00,97.17,97.3,97.15,97.27,31500.0,75.9864,76.0881,75.9708,76.0646,31500.0
2015-02-25 12:05:00,97.27,97.53,97.26,97.5,31300.0,76.0646,76.268,76.0568,76.2445,31300.0
2015-02-25 12:10:00,97.5,97.6,97.41,97.59,17700.0,76.2445,76.3227,76.1741,76.3149,17700.0
2015-02-25 12:15:00,97.6,97.61,97.41,97.47,17800.0,76.3227,76.3305,76.1741,76.221,17800.0
2015-02-25 12:20:00,97.48,97.59,97.43,97.54,27100.0,76.2289,76.3149,76.1898,76.2758,27100.0
2015-02-25 12:25:00,97.55,97.55,97.36,97.38,26300.0,76.2836,76.2836,76.135,76.1507,26300.0
2015-02-25 12:30:00,97.38,97.62,97.37,97.61,21300.0,76.1507,76.3383,76.1428,76.3305,21300.0
2015-02-25 12:35:00,97.62,97.69,97.52,97.65,41000.0,76.3383,76.3931,76.2601,76.3618,41000.0
2015-02-25 12:40:00,97.65,97.88,97.63,97.86,32400.0,76.3618,76.5417,76.3462,76.526,32400.0
2015-02-25 12:45:00,97.86,98.12,97.78,97.96,58300.0,76.526,76.7293,76.4635,76.6042,58300.0
2015-02-25 12:50:00,97.94,98.12,97.91,97.99,65400.0,76.5886,76.7293,76.5651,76.6277,65400.0
2015-02-25 12:55:00,98.0,98.15,97.94,98.12,58800.0,76.6355,76.7528,76.5886,76.7293,58800.0
2015-02-25 13:00:00,98.11,98.7,97.99,98.44,150700.0,76.7215,77.1829,76.6277,76.9796,150700.0
2015-02-25 13:05:00,98.44,98.6,98.37,98.56,65500.0,76.9796,77.1047,76.9248,77.0734,65500.0
2015-02-25 13:10:00,98.55,98.56,98.12,98.41,41300.0,77.0656,77.0734,76.7293,76.9561,41300.0
2015-02-25 13:15:00,98.45,98.62,98.43,98.58,28400.0,76.9874,77.1203,76.9717,77.089,28400.0
2015-02-25 13:20:00,98.56,98.58,98.44,98.46,63800.0,77.0734,77.089,76.9796,76.9952,63800.0
2015-02-25 13:25:00,98.47,98.85,98.45,98.81,63100.0,77.003,77.3002,76.9874,77.2689,63100.0
2015-02-25 13:30:00,98.81,98.82,98.47,98.47,94800.0,77.2689,77.2767,77.003,77.003,94800.0
2015-02-25 13:35:00,98.47,98.59,98.45,98.56,45900.0,77.003,77.0969,76.9874,77.0734,45900.0
2015-02-25 13:40:00,98.56,98.61,98.48,98.55,56200.0,77.0734,77.1125,77.0108,77.0656,56200.0
2015-02-25 13:45:00,98.55,98.56,98.45,98.5,55000.0,77.0656,77.0734,76.9874,77.0265,55000.0
2015-02-25 13:50:00,98.51,98.52,98.4,98.45,49300.0,77.0343,77.0421,76.9483,76.9874,49300.0
2015-02-25 13:55:00,98.45,98.61,98.42,98.58,42400.0,76.9874,77.1125,76.9639,77.089,42400.0
2015-02-25 14:00:00,98.58,98.81,98.5,98.5,60200.0,77.089,77.2689,77.0265,77.0265,60200.0
2015-02-25 14:05:00,98.49,98.54,98.01,98.02,204800.0,77.0187,77.0578,76.6433,76.6511,204800.0
2015-02-25 14:10:00,98.01,98.02,97.92,97.97,64400.0,76.6433,76.6511,76.5729,76.612,64400.0
2015-02-25 14:15:00,97.96,98.12,97.92,98.05,43400.0,76.6042,76.7293,76.5729,76.6746,43400.0
2015-02-25 14:20:00,98.04,98.04,97.95,98.03,20000.0,76.6668,76.6668,76.5964,76.659,20000.0
2015-02-25 14:25:00,98.04,98.04,97.92,97.94,37600.0,76.6668,76.6668,76.5729,76.5886,37600.0
2015-02-25 14:30:00,97.94,98.07,97.93,97.98,68700.0,76.5886,76.6902,76.5808,76.6199,68700.0
2015-02-25 14:35:00,98.0,98.06,97.95,97.96,63300.0,76.6355,76.6824,76.5964,76.6042,63300.0
2015-02-25 14:40:00,97.95,98.04,97.91,98.0,126500.0,76.5964,76.6668,76.5651,76.6355,126500.0
2015-02-25 14:45:00,98.0,98.06,97.99,98.03,32000.0,76.6355,76.6824,76.6277,76.659,32000.0
2015-02-25 14:50:00,98.02,98.05,97.8,97.92,90200.0,76.6511,76.6746,76.4791,76.5729,90200.0
2015-02-25 14:55:00,97.92,98.01,97.88,97.99,78700.0,76.5729,76.6433,76.5417,76.6277,78700.0
2015-02-25 15:00:00,98.0,98.0,97.92,97.94,59000.0,76.6355,76.6355,76.5729,76.5886,59000.0
2015-02-25 15:05:00,97.94,98.04,97.91,98.02,46800.0,76.5886,76.6668,76.5651,76.6511,46800.0
2015-02-25 15:10:00,98.01,98.02,97.7,97.7,88600.0,76.6433,76.6511,76.4009,76.4009,88600.0
2015-02-25 15:15:00,97.7,97.79,97.63,97.74,85600.0,76.4009,76.4713,76.3462,76.4322,85600.0
2015-02-25 15:20:00,97.74,97.8,97.65,97.78,66700.0,76.4322,76.4791,76.3618,76.4635,66700.0
2015-02-25 15:25:00,97.79,97.79,97.57,97.57,87100.0,76.4713,76.4713,76.2992,76.2992,87100.0
2015-02-25 15:30:00,97.58,97.9,97.57,97.81,78600.0,76.3071,76.5573,76.2992,76.4869,78600.0
2015-02-25 15:35:00,97.8,97.94,97.8,97.89,100500.0,76.4791,76.5886,76.4791,76.5495,100500.0
2015-02-25 15:40:00,97.89,97.96,97.72,97.94,108800.0,76.5495,76.6042,76.4165,76.5886,108800.0
2015-02-25 15:45:00,97.95,98.02,97.84,97.86,212900.0,76.5964,76.6511,76.5104,76.526,212900.0
2015-02-25 15:50:00,97.86,98.13,97.86,98.0,168900.0,76.526,76.7372,76.526,76.6355,168900.0
2015-02-25 15:55:00,98.0,98.03,97.86,97.86,290700.0,76.6355,76.659,76.526,76.526,290700.0
2015-02-26 09:30:00,97.55,97.89,97.42,97.72,1100400.0,76.2836,76.5495,76.1819,76.4165,1100400.0
2015-02-26 09:35:00,97.71,98.15,97.65,97.97,726600.0,76.4087,76.7528,76.3618,76.612,726600.0
2015-02-26 09:40:00,97.97,98.05,97.66,97.74,419200.0,76.612,76.6746,76.3696,76.4322,419200.0
2015-02-26 09:45:00,97.72,97.85,97.6,97.75,272200.0,76.4165,76.5182,76.3227,76.44,272200.0
2015-02-26 09:50:00,97.76,98.25,97.75,98.11,554700.0,76.4478,76.831,76.44,76.7215,554700.0
2015-02-26 09:55:00,98.12,98.26,98.0,98.15,420500.0,76.7293,76.8388,76.6355,76.7528,420500.0
2015-02-26 10:00:00,98.13,100.8,97.77,97.83,353800.0,76.7372,78.8251,76.4556,76.5026,353800.0
2015-02-26 10:05:00,97.82,97.85,97.6,97.79,273400.0,76.4947,76.5182,76.3227,76.4713,273400.0
2015-02-26 10:10:00,97.79,98.08,97.77,98.04,243400.0,76.4713,76.6981,76.4556,76.6668,243400.0
2015-02-26 10:15:00,98.03,98.04,97.97,98.0,175300.0,76.659,76.6668,76.612,76.6355,175300.0
2015-02-26 10:20:00,97.99,98.06,97.8,98.06,127100.0,76.6277,76.6824,76.4791,76.6824,127100.0
2015-02-26 10:25:00,98.06,98.24,98.06,98.21,261100.0,76.6824,76.8232,76.6824,76.7997,261100.0
2015-02-26 10:30:00,98.21,98.23,98.11,98.22,134300.0,76.7997,76.8154,76.7215,76.8075,134300.0
2015-02-26 10:35:00,98.24,98.3,98.18,98.26,144900.0,76.8232,76.8701,76.7763,76.8388,144900.0
2015-02-26 10:40:00,98.26,98.44,98.25,98.34,157300.0,76.8388,76.9796,76.831,76.9014,157300.0
2015-02-26 10:45:00,98.36,98.41,98.32,98.4,101700.0,76.917,76.9561,76.8857,76.9483,101700.0
2015-02-26 10:50:00,98.4,98.4,98.16,98.21,161700.0,76.9483,76.9483,76.7606,76.7997,161700.0
2015-02-26 10:55:00,98.2,98.21,97.97,97.97,223600.0,76.7919,76.7997,76.612,76.612,223600.0
2015-02-26 11:00:00,97.99,97.99,97.82,97.9,178500.0,76.6277,76.6277,76.4947,76.5573,178500.0
2015-02-26 11:05:00,97.92,98.0,97.85,97.92,154500.0,76.5729,76.6355,76.5182,76.5729,154500.0
2015-02-26 11:10:00,97.92,98.24,97.91,98.23,98900.0,76.5729,76.8232,76.5651,76.8154,98900.0
2015-02-26 11:15:00,98.22,98.35,98.21,98.27,117000.0,76.8075,76.9092,76.7997,76.8466,117000.0
2015-02-26 11:20:00,98.26,98.26,98.09,98.13,71800.0,76.8388,76.8388,76.7059,76.7372,71800.0
2015-02-26 11:25:00,98.11,98.33,98.11,98.19,82600.0,76.7215,76.8936,76.7215,76.7841,82600.0
2015-02-26 11:30:00,98.19,98.28,98.15,98.16,62300.0,76.7841,76.8545,76.7528,76.7606,62300.0
2015-02-26 11:35:00,98.17,98.28,98.16,98.17,56300.0,76.7684,76.8545,76.7606,76.7684,56300.0
2015-02-26 11:40:00,98.17,98.29,98.1,98.21,97400.0,76.7684,76.8623,76.7137,76.7997,97400.0
2015-02-26 11:45:00,98.2,98.35,98.2,98.34,106900.0,76.7919,76.9092,76.7919,76.9014,106900.0
2015-02-26 11:50:00,98.34,98.35,98.24,98.26,66000.0,76.9014,76.9092,76.8232,76.8388,66000.0
2015-02-26 11:55:00,98.25,98.34,98.25,98.32,70900.0,76.831,76.9014,76.831,76.8857,70900.0
2015-02-26 12:00:00,98.33,98.47,98.32,98.46,156200.0,76.8936,77.003,76.8857,76.9952,156200.0
2015-02-26 12:05:00,98.46,98.53,98.44,98.48,128800.0,76.9952,77.0499,76.9796,77.0108,128800.0
2015-02-26 12:10:00,98.48,98.82,98.48,98.8,152500.0,77.0108,77.2767,77.0108,77.2611,152500.0
2015-02-26 12:15:00,98.8,98.83,98.69,98.69,181300.0,77.2611,77.2845,77.1751,77.1751,181300.0
2015-02-26 12:20:00,98.67,98.7,98.43,98.54,179800.0,77.1594,77.1829,76.9717,77.0578,179800.0
2015-02-26 12:25:00,98.54,98.76,98.53,98.72,57100.0,77.0578,77.2298,77.0499,77.1985,57100.0
2015-02-26 12:30:00,98.72,100.63,98.7,98.73,74100.0,77.1985,78.6921,77.1829,77.2063,74100.0
2015-02-26 12:35:00,98.73,100.75,98.6,98.73,133200.0,77.2063,78.786,77.1047,77.2063,133200.0
2015-02-26 12:40:00,98.72,98.78,98.7,98.76,62000.0,77.1985,77.2454,77.1829,77.2298,62000.0
2015-02-26 12:45:00,98.75,98.79,98.56,98.76,105900.0,77.222,77.2533,77.0734,77.2298,105900.0
2015-02-26 12:50:00,98.75,98.79,98.68,98.79,102700.0,77.222,77.2533,77.1672,77.2533,102700.0
2015-02-26 12:55:00,98.79,99.06,98.78,99.0,131900.0,77.2533,77.4644,77.2454,77.4175,131900.0
2015-02-26 13:00:00,99.0,99.02,98.93,99.0,132900.0,77.4175,77.4331,77.3627,77.4175,132900.0
2015-02-26 13:05:00,99.0,99.01,98.6,98.62,61300.0,77.4175,77.4253,77.1047,77.1203,61300.0
2015-02-26 13:10:00,98.63,98.68,98.47,98.51,61100.0,77.1281,77.1672,77.003,77.0343,61100.0
2015-02-26 13:15:00,98.51,98.57,98.44,98.49,46600.0,77.0343,77.0812,76.9796,77.0187,46600.0
2015-02-26 13:20:00,98.49,98.51,98.33,98.5,84200.0,77.0187,77.0343,76.8936,77.0265,84200.0
2015-02-26 13:25:00,98.5,98.53,98.46,98.48,42900.0,77.0265,77.0499,76.9952,77.0108,42900.0
2015-02-26 13:30:00,98.47,98.56,98.47,98.56,44300.0,77.003,77.0734,77.003,77.0734,44300.0
2015-02-26 13:35:00,98.55,98.87,98.55,98.81,69000.0,77.0656,77.3158,77.0656,77.2689,69000.0
2015-02-26 13:40:00,98.81,98.82,98.62,98.66,45000.0,77.2689,77.2767,77.1203,77.1516,45000.0
2015-02-26 13:45:00,98.65,98.7,98.55,98.55,48500.0,77.1438,77.1829,77.0656,77.0656,48500.0
2015-02-26 13:50:00,98.55,98.63,98.53,98.58,48300.0,77.0656,77.1281,77.0499,77.089,48300.0
2015-02-26 13:55:00,98.58,98.93,98.57,98.91,103200.0,77.089,77.3627,77.0812,77.3471,103200.0
2015-02-26 14:00:00,98.89,99.02,98.65,98.67,135400.0,77.3315,77.4331,77.1438,77.1594,135400.0
2015-02-26 14:05:00,98.67,98.74,98.53,98.62,66500.0,77.1594,77.2142,77.0499,77.1203,66500.0
2015-02-26 14:10:00,98.62,98.81,98.5,98.75,72900.0,77.1203,77.2689,77.0265,77.222,72900.0
2015-02-26 14:15:00,98.73,98.74,98.56,98.68,49800.0,77.2063,77.2142,77.0734,77.1672,49800.0
2015-02-26 14:20:00,98.66,98.71,98.65,98.68,75200.0,77.1516,77.1907,77.1438,77.1672,75200.0
2015-02-26 14:25:00,98.68,98.71,98.65,98.67,103600.0,77.1672,77.1907,77.1438,77.1594,103600.0
2015-02-26 14:30:00,98.67,98.67,98.54,98.55,161100.0,77.1594,77.1594,77.0578,77.0656,161100.0
2015-02-26 14:35:00,98.55,98.83,98.53,98.83,93300.0,77.0656,77.2845,77.0499,77.2845,93300.0
2015-02-26 14:40:00,98.83,98.85,98.51,98.56,120300.0,77.2845,77.3002,77.0343,77.0734,120300.0
2015-02-26 14:45:00,98.56,98.62,98.56,98.61,84300.0,77.0734,77.1203,77.0734,77.1125,84300.0
2015-02-26 14:50:00,98.62,98.7,98.6,98.69,53700.0,77.1203,77.1829,77.1047,77.1751,53700.0
2015-02-26 14:55:00,98.68,98.76,98.67,98.74,91900.0,77.1672,77.2298,77.1594,77.2142,91900.0
2015-02-26 15:00:00,98.74,98.74,98.54,98.57,96700.0,77.2142,77.2142,77.0578,77.0812,96700.0
2015-02-26 15:05:00,98.56,98.62,98.54,98.62,142900.0,77.0734,77.1203,77.0578,77.1203,142900.0
2015-02-26 15:10:00,98.62,98.62,98.53,98.55,151200.0,77.1203,77.1203,77.0499,77.0656,151200.0
2015-02-26 15:15:00,98.55,98.56,98.41,98.51,174800.0,77.0656,77.0734,76.9561,77.0343,174800.0
2015-02-26 15:20:00,98.52,98.55,98.4,98.4,167000.0,77.0421,77.0656,76.9483,76.9483,167000.0
2015-02-26 15:25:00,98.41,98.41,98.11,98.14,95100.0,76.9561,76.9561,76.7215,76.745,95100.0
2015-02-26 15:30:00,98.14,98.28,98.13,98.27,177200.0,76.745,76.8545,76.7372,76.8466,177200.0
2015-02-26 15:35:00,98.27,98.28,98.18,98.18,120100.0,76.8466,76.8545,76.7763,76.7763,120100.0
2015-02-26 15:40:00,98.18,98.35,98.16,98.34,160600.0,76.7763,76.9092,76.7606,76.9014,160600.0
2015-02-26 15:45:00,98.35,98.4,98.28,98.34,167300.0,76.9092,76.9483,76.8545,76.9014,167300.0
2015-02-26 15:50:00,98.34,98.35,98.21,98.22,238800.0,76.9014,76.9092,76.7997,76.8075,238800.0
2015-02-26 15:55:00,98.22,98.56,98.08,98.5,674100.0,76.8075,77.0734,76.6981,77.0265,674100.0
2015-02-27 09:30:00,99.4,99.7,99.24,99.37,156300.0,77.7303,77.9649,77.6052,77.7068,156300.0
2015-02-27 09:35:00,99.36,99.38,98.91,98.92,50400.0,77.699,77.7146,77.3471,77.3549,50400.0
2015-02-27 09:40:00,98.9,99.22,98.76,99.16,29000.0,77.3393,77.5895,77.2298,77.5426,29000.0
2015-02-27 09:45:00,99.16,99.2,98.88,99.17,65400.0,77.5426,77.5739,77.3236,77.5504,65400.0
2015-02-27 09:50:00,99.18,99.25,98.77,98.78,44300.0,77.5582,77.613,77.2376,77.2454,44300.0
2015-02-27 09:55:00,98.83,98.92,98.7,98.85,24900.0,77.2845,77.3549,77.1829,77.3002,24900.0
2015-02-27 10:00:00,98.88,98.99,98.74,98.89,24700.0,77.3236,77.4097,77.2142,77.3315,24700.0
2015-02-27 10:05:00,98.81,99.01,98.81,99.0,29500.0,77.2689,77.4253,77.2689,77.4175,29500.0
2015-02-27 10:10:00,99.0,99.01,98.79,98.88,28300.0,77.4175,77.4253,77.2533,77.3236,28300.0
2015-02-27 10:15:00,98.91,98.99,98.86,98.99,21500.0,77.3471,77.4097,77.308,77.4097,21500.0
2015-02-27 10:20:00,98.99,98.99,98.87,98.99,47400.0,77.4097,77.4097,77.3158,77.4097,47400.0
2015-02-27 10:25:00,98.99,98.99,98.86,98.9,42700.0,77.4097,77.4097,77.308,77.3393,42700.0
2015-02-27 10:30:00,98.93,98.98,98.9,98.97,41700.0,77.3627,77.4018,77.3393,77.394,41700.0
2015-02-27 10:35:00,98.97,99.03,98.92,99.03,21000.0,77.394,77.4409,77.3549,77.4409,21000.0
2015-02-27 10:40:00,99.04,99.13,98.96,99.08,47900.0,77.4488,77.5191,77.3862,77.48,47900.0
2015-02-27 10:45:00,99.07,99.13,99.01,99.03,48800.0,77.4722,77.5191,77.4253,77.4409,48800.0
2015-02-27 10:50:00,99.02,99.08,98.95,99.03,64600.0,77.4331,77.48,77.3784,77.4409,64600.0
2015-02-27 10:55:00,99.04,99.1,98.95,99.01,42400.0,77.4488,77.4957,77.3784,77.4253,42400.0
2015-02-27 11:00:00,99.01,99.01,98.77,98.86,32500.0,77.4253,77.4253,77.2376,77.308,32500.0
2015-02-27 11:05:00,98.86,99.06,98.85,99.04,34400.0,77.308,77.4644,77.3002,77.4488,34400.0
2015-02-27 11:10:00,99.04,99.12,99.02,99.08,49900.0,77.4488,77.5113,77.4331,77.48,49900.0
2015-02-27 11:15:00,99.06,99.07,98.9,98.9,29200.0,77.4644,77.4722,77.3393,77.3393,29200.0
2015-02-27 11:20:00,98.9,99.0,98.81,98.99,45300.0,77.3393,77.4175,77.2689,77.4097,45300.0
2015-02-27 11:25:00,98.99,99.04,98.96,98.96,31700.0,77.4097,77.4488,77.3862,77.3862,31700.0
2015-02-27 11:30:00,98.97,99.02,98.79,98.79,22900.0,77.394,77.4331,77.2533,77.2533,22900.0
2015-02-27 11:35:00,98.78,98.86,98.75,98.78,33800.0,77.2454,77.308,77.222,77.2454,33800.0
2015-02-27 11:40:00,98.79,98.86,98.78,98.84,37800.0,77.2533,77.308,77.2454,77.2924,37800.0
2015-02-27 11:45:00,98.84,98.95,98.83,98.95,23700.0,77.2924,77.3784,77.2845,77.3784,23700.0
2015-02-27 11:50:00,98.93,99.05,98.91,98.91,26900.0,77.3627,77.4566,77.3471,77.3471,26900.0
2015-02-27 11:55:00,98.9,98.96,98.86,98.92,33400.0,77.3393,77.3862,77.308,77.3549,33400.0
2015-02-27 12:00:00,98.93,99.05,98.91,99.0,27800.0,77.3627,77.4566,77.3471,77.4175,27800.0
2015-02-27 12:05:00,99.0,99.03,98.89,99.02,24000.0,77.4175,77.4409,77.3315,77.4331,24000.0
2015-02-27 12:10:00,99.01,99.12,98.99,99.11,27300.0,77.4253,77.5113,77.4097,77.5035,27300.0
2015-02-27 12:15:00,99.12,99.19,99.1,99.18,26100.0,77.5113,77.5661,77.4957,77.5582,26100.0
2015-02-27 12:20:00,99.17,99.2,99.16,99.19,17800.0,77.5504,77.5739,77.5426,77.5661,17800.0
2015-02-27 12:25:00,99.19,99.27,99.19,99.27,16000.0,77.5661,77.6286,77.5661,77.6286,16000.0
2015-02-27 12:30:00,99.27,99.32,99.2,99.26,29000.0,77.6286,77.6677,77.5739,77.6208,29000.0
2015-02-27 12:35:00,99.25,99.33,99.25,99.33,13400.0,77.613,77.6755,77.613,77.6755,13400.0
2015-02-27 12:40:00,99.32,99.32,99.21,99.24,10800.0,77.6677,77.6677,77.5817,77.6052,10800.0
2015-02-27 12:45:00,99.24,99.26,99.16,99.22,15600.0,77.6052,77.6208,77.5426,77.5895,15600.0
2015-02-27 12:50:00,99.2,99.25,99.12,99.14,20600.0,77.5739,77.613,77.5113,77.527,20600.0
2015-02-27 12:55:00,99.14,99.31,99.09,99.3,27400.0,77.527,77.6599,77.4879,77.6521,27400.0
2015-02-27 13:00:00,99.3,99.31,99.22,99.24,13900.0,77.6521,77.6599,77.5895,77.6052,13900.0
2015-02-27 13:05:00,99.24,99.26,99.12,99.25,31000.0,77.6052,77.6208,77.5113,77.613,31000.0
2015-02-27 13:10:00,99.24,99.24,99.17,99.21,13000.0,77.6052,77.6052,77.5504,77.5817,13000.0
2015-02-27 13:15:00,99.21,99.21,99.11,99.15,21400.0,77.5817,77.5817,77.5035,77.5348,21400.0
2015-02-27 13:20:00,99.16,99.22,99.15,99.21,19900.0,77.5426,77.5895,77.5348,77.5817,19900.0
2015-02-27 13:25:00,99.21,99.23,99.12,99.22,63700.0,77.5817,77.5973,77.5113,77.5895,63700.0
2015-02-27 13:30:00,99.23,99.23,99.12,99.12,44500.0,77.5973,77.5973,77.5113,77.5113,44500.0
2015-02-27 13:35:00,99.14,99.24,99.09,99.19,85800.0,77.527,77.6052,77.4879,77.5661,85800.0
2015-02-27 13:40:00,99.19,99.21,99.15,99.18,28300.0,77.5661,77.5817,77.5348,77.5582,28300.0
2015-02-27 13:45:00,99.19,99.19,98.94,98.94,45800.0,77.5661,77.5661,77.3706,77.3706,45800.0
2015-02-27 13:50:00,98.95,98.98,98.89,98.9,41800.0,77.3784,77.4018,77.3315,77.3393,41800.0
2015-02-27 13:55:00,98.9,99.1,98.86,99.1,82100.0,77.3393,77.4957,77.308,77.4957,82100.0
2015-02-27 14:00:00,99.12,99.15,99.08,99.1,15300.0,77.5113,77.5348,77.48,77.4957,15300.0
2015-02-27 14:05:00,99.1,99.13,99.0,99.0,24500.0,77.4957,77.5191,77.4175,77.4175,24500.0
2015-02-27 14:10:00,98.98,99.06,98.97,99.05,20800.0,77.4018,77.4644,77.394,77.4566,20800.0
2015-02-27 14:15:00,99.06,99.16,99.0,99.13,41000.0,77.4644,77.5426,77.4175,77.5191,41000.0
2015-02-27 14:20:00,99.13,99.15,99.1,99.14,17800.0,77.5191,77.5348,77.4957,77.527,17800.0
2015-02-27 14:25:00,99.13,99.18,99.08,99.18,21100.0,77.5191,77.5582,77.48,77.5582,21100.0
2015-02-27 14:30:00,99.18,99.2,99.12,99.19,16300.0,77.5582,77.5739,77.5113,77.5661,16300.0
2015-02-27 14:35:00,99.18,99.19,98.98,99.0,17200.0,77.5582,77.5661,77.4018,77.4175,17200.0
2015-02-27 14:40:00,99.03,99.09,98.95,99.01,20100.0,77.4409,77.4879,77.3784,77.4253,20100.0
2015-02-27 14:45:00,99.02,99.09,98.99,99.08,25500.0,77.4331,77.4879,77.4097,77.48,25500.0
2015-02-27 14:50:00,99.08,99.21,99.08,99.2,18800.0,77.48,77.5817,77.48,77.5739,18800.0
2015-02-27 14:55:00,99.21,99.22,99.07,99.14,16800.0,77.5817,77.5895,77.4722,77.527,16800.0
2015-02-27 15:00:00,99.14,99.15,99.01,99.07,30100.0,77.527,77.5348,77.4253,77.4722,30100.0
2015-02-27 15:05:00,99.06,99.1,98.99,99.03,53200.0,77.4644,77.4957,77.4097,77.4409,53200.0
2015-02-27 15:10:00,99.01,99.04,98.99,99.01,40800.0,77.4253,77.4488,77.4097,77.4253,40800.0
2015-02-27 15:15:00,99.0,99.07,98.97,99.02,67400.0,77.4175,77.4722,77.394,77.4331,67400.0
2015-02-27 15:20:00,99.03,99.08,98.96,99.05,37400.0,77.4409,77.48,77.3862,77.4566,37400.0
2015-02-27 15:25:00,99.05,99.13,98.99,99.07,49500.0,77.4566,77.5191,77.4097,77.4722,49500.0
2015-02-27 15:30:00,99.07,99.12,98.91,98.91,54000.0,77.4722,77.5113,77.3471,77.3471,54000.0
2015-02-27 15:35:00,98.91,99.02,98.9,99.0,63200.0,77.3471,77.4331,77.3393,77.4175,63200.0
2015-02-27 15:40:00,98.99,99.04,98.93,98.99,66600.0,77.4097,77.4488,77.3627,77.4097,66600.0
2015-02-27 15:45:00,98.99,99.05,98.9,99.04,71000.0,77.4097,77.4566,77.3393,77.4488,71000.0
2015-02-27 15:50:00,99.04,99.1,99.0,99.03,79400.0,77.4488,77.4957,77.4175,77.4409,79400.0
2015-02-27 15:55:00,99.04,99.24,99.04,99.16,172700.0,77.4488,77.6052,77.4488,77.5426,172700.0
2015-03-02 09:30:00,98.81,99.49,98.76,99.25,93200.0,77.2689,77.8007,77.2298,77.613,93200.0
2015-03-02 09:35:00,99.26,99.75,99.22,99.55,42400.0,77.6208,78.004,77.5895,77.8476,42400.0
2015-03-02 09:40:00,99.54,99.75,99.36,99.75,41700.0,77.8398,78.004,77.699,78.004,41700.0
2015-03-02 09:45:00,99.75,99.89,99.57,99.66,40100.0,78.004,78.1135,77.8632,77.9336,40100.0
2015-03-02 09:50:00,99.66,99.68,99.14,99.14,43300.0,77.9336,77.9492,77.527,77.527,43300.0
2015-03-02 09:55:00,99.14,99.29,99.06,99.08,26100.0,77.527,77.6443,77.4644,77.48,26100.0
2015-03-02 10:00:00,99.08,99.24,98.91,99.07,60000.0,77.48,77.6052,77.3471,77.4722,60000.0
2015-03-02 10:05:00,99.03,99.14,98.92,99.06,49700.0,77.4409,77.527,77.3549,77.4644,49700.0
2015-03-02 10:10:00,99.08,99.27,99.06,99.25,34300.0,77.48,77.6286,77.4644,77.613,34300.0
2015-03-02 10:15:00,99.25,99.26,99.05,99.18,39000.0,77.613,77.6208,77.4566,77.5582,39000.0
2015-03-02 10:20:00,99.19,99.39,99.1,99.39,49200.0,77.5661,77.7225,77.4957,77.7225,49200.0
2015-03-02 10:25:00,99.4,99.58,99.28,99.38,66300.0,77.7303,77.871,77.6364,77.7146,66300.0
2015-03-02 10:30:00,99.41,99.46,99.15,99.23,15400.0,77.7381,77.7772,77.5348,77.5973,15400.0
2015-03-02 10:35:00,99.21,99.21,99.01,99.04,16400.0,77.5817,77.5817,77.4253,77.4488,16400.0
2015-03-02 10:40:00,99.06,99.18,99.0,99.06,42100.0,77.4644,77.5582,77.4175,77.4644,42100.0
2015-03-02 10:45:00,99.06,99.06,99.0,99.02,15200.0,77.4644,77.4644,77.4175,77.4331,15200.0
2015-03-02 10:50:00,99.01,99.01,98.88,99.0,102100.0,77.4253,77.4253,77.3236,77.4175,102100.0
2015-03-02 10:55:00,98.97,98.99,98.93,98.95,47000.0,77.394,77.4097,77.3627,77.3784,47000.0
2015-03-02 11:00:00,98.94,99.0,98.89,98.9,78900.0,77.3706,77.4175,77.3315,77.3393,78900.0
2015-03-02 11:05:00,98.9,99.03,98.87,99.03,24200.0,77.3393,77.4409,77.3158,77.4409,24200.0
2015-03-02 11:10:00,99.03,99.03,98.94,98.96,30600.0,77.4409,77.4409,77.3706,77.3862,30600.0
2015-03-02 11:15:00,98.95,99.04,98.88,99.02,36200.0,77.3784,77.4488,77.3236,77.4331,36200.0
2015-03-02 11:20:00,99.02,99.08,98.95,98.99,20500.0,77.4331,77.48,77.3784,77.4097,20500.0
2015-03-02 11:25:00,99.01,99.04,98.99,99.01,31000.0,77.4253,77.4488,77.4097,77.4253,31000.0
2015-03-02 11:30:00,99.02,99.11,99.0,99.1,26100.0,77.4331,77.5035,77.4175,77.4957,26100.0
2015-03-02 11:35:00,99.1,99.21,99.01,99.04,22600.0,77.4957,77.5817,77.4253,77.4488,22600.0
2015-03-02 11:40:00,99.05,99.14,99.02,99.14,12400.0,77.4566,77.527,77.4331,77.527,12400.0
2015-03-02 11:45:00,99.13,99.14,99.0,99.0,13000.0,77.5191,77.527,77.4175,77.4175,13000.0
2015-03-02 11:50:00,99.02,99.05,99.0,99.05,15900.0,77.4331,77.4566,77.4175,77.4566,15900.0
2015-03-02 11:55:00,99.05,99.13,99.0,99.07,35000.0,77.4566,77.5191,77.4175,77.4722,35000.0
2015-03-02 12:00:00,99.08,99.1,99.01,99.03,17500.0,77.48,77.4957,77.4253,77.4409,17500.0
2015-03-02 12:05:00,99.01,99.06,98.99,99.06,22700.0,77.4253,77.4644,77.4097,77.4644,22700.0
2015-03-02 12:10:00,99.06,99.08,99.01,99.03,33100.0,77.4644,77.48,77.4253,77.4409,33100.0
2015-03-02 12:15:00,99.03,99.06,99.0,99.05,12600.0,77.4409,77.4644,77.4175,77.4566,12600.0
2015-03-02 12:20:00,99.06,99.08,99.02,99.05,24300.0,77.4644,77.48,77.4331,77.4566,24300.0
2015-03-02 12:25:00,99.05,99.08,98.98,99.07,21400.0,77.4566,77.48,77.4018,77.4722,21400.0
2015-03-02 12:30:00,99.08,99.08,98.99,99.0,20400.0,77.48,77.48,77.4097,77.4175,20400.0
2015-03-02 12:35:00,99.0,99.08,98.99,99.02,11700.0,77.4175,77.48,77.4097,77.4331,11700.0
2015-03-02 12:40:00,99.02,99.07,98.98,99.02,11400.0,77.4331,77.4722,77.4018,77.4331,11400.0
2015-03-02 12:45:00,99.03,99.06,99.0,99.04,12100.0,77.4409,77.4644,77.4175,77.4488,12100.0
2015-03-02 12:50:00,99.04,99.04,98.99,99.02,11700.0,77.4488,77.4488,77.4097,77.4331,11700.0
2015-03-02 12:55:00,99.03,99.16,99.03,99.16,8500.0,77.4409,77.5426,77.4409,77.5426,8500.0
2015-03-02 13:00:00,99.16,99.2,99.15,99.15,7600.0,77.5426,77.5739,77.5348,77.5348,7600.0
2015-03-02 13:05:00,99.14,99.15,99.07,99.08,17900.0,77.527,77.5348,77.4722,77.48,17900.0
2015-03-02 13:10:00,99.07,99.12,99.04,99.05,13300.0,77.4722,77.5113,77.4488,77.4566,13300.0
2015-03-02 13:15:00,99.05,99.13,99.0,99.01,26200.0,77.4566,77.5191,77.4175,77.4253,26200.0
2015-03-02 13:20:00,99.01,99.01,98.97,99.01,20600.0,77.4253,77.4253,77.394,77.4253,20600.0
2015-03-02 13:25:00,99.01,99.14,98.95,99.14,29500.0,77.4253,77.527,77.3784,77.527,29500.0
2015-03-02 13:30:00,99.14,99.2,99.13,99.17,9900.0,77.527,77.5739,77.5191,77.5504,9900.0
2015-03-02 13:35:00,99.16,99.19,99.12,99.16,19700.0,77.5426,77.5661,77.5113,77.5426,19700.0
2015-03-02 13:40:00,99.17,99.17,99.11,99.13,7000.0,77.5504,77.5504,77.5035,77.5191,7000.0
2015-03-02 13:45:00,99.12,99.21,99.1,99.21,17900.0,77.5113,77.5817,77.4957,77.5817,17900.0
2015-03-02 13:50:00,99.22,99.28,99.17,99.19,10100.0,77.5895,77.6364,77.5504,77.5661,10100.0
2015-03-02 13:55:00,99.18,99.19,99.11,99.14,7800.0,77.5582,77.5661,77.5035,77.527,7800.0
2015-03-02 14:00:00,99.14,99.28,99.11,99.28,21000.0,77.527,77.6364,77.5035,77.6364,21000.0
2015-03-02 14:05:00,99.29,99.3,99.24,99.3,13100.0,77.6443,77.6521,77.6052,77.6521,13100.0
2015-03-02 14:10:00,99.32,99.38,99.22,99.24,43400.0,77.6677,77.7146,77.5895,77.6052,43400.0
2015-03-02 14:15:00,99.24,99.26,99.13,99.15,16600.0,77.6052,77.6208,77.5191,77.5348,16600.0
2015-03-02 14:20:00,99.15,99.2,99.11,99.14,14400.0,77.5348,77.5739,77.5035,77.527,14400.0
2015-03-02 14:25:00,99.13,99.13,99.02,99.03,15600.0,77.5191,77.5191,77.4331,77.4409,15600.0
2015-03-02 14:30:00,99.01,99.05,98.96,99.01,25900.0,77.4253,77.4566,77.3862,77.4253,25900.0
2015-03-02 14:35:00,99.02,99.05,98.99,99.03,17700.0,77.4331,77.4566,77.4097,77.4409,17700.0
2015-03-02 14:40:00,99.03,99.08,99.0,99.03,35500.0,77.4409,77.48,77.4175,77.4409,35500.0
2015-03-02 14:45:00,99.03,99.14,99.0,99.13,11500.0,77.4409,77.527,77.4175,77.5191,11500.0
2015-03-02 14:50:00,99.14,99.22,99.13,99.15,15300.0,77.527,77.5895,77.5191,77.5348,15300.0
2015-03-02 14:55:00,99.13,99.26,99.12,99.25,13700.0,77.5191,77.6208,77.5113,77.613,13700.0
2015-03-02 15:00:00,99.25,99.28,99.22,99.24,21800.0,77.613,77.6364,77.5895,77.6052,21800.0
2015-03-02 15:05:00,99.24,99.38,99.23,99.35,23200.0,77.6052,77.7146,77.5973,77.6912,23200.0
2015-03-02 15:10:00,99.35,99.37,99.3,99.34,17300.0,77.6912,77.7068,77.6521,77.6834,17300.0
2015-03-02 15:15:00,99.34,99.39,99.3,99.35,18100.0,77.6834,77.7225,77.6521,77.6912,18100.0
2015-03-02 15:20:00,99.34,99.4,99.34,99.36,27500.0,77.6834,77.7303,77.6834,77.699,27500.0
2015-03-02 15:25:00,99.35,99.4,99.3,99.38,20200.0,77.6912,77.7303,77.6521,77.7146,20200.0
2015-03-02 15:30:00,99.38,99.41,99.33,99.35,81000.0,77.7146,77.7381,77.6755,77.6912,81000.0
2015-03-02 15:35:00,99.37,99.39,99.28,99.29,21900.0,77.7068,77.7225,77.6364,77.6443,21900.0
2015-03-02 15:40:00,99.3,99.37,99.24,99.34,38200.0,77.6521,77.7068,77.6052,77.6834,38200.0
2015-03-02 15:45:00,99.34,99.39,99.32,99.38,63300.0,77.6834,77.7225,77.6677,77.7146,63300.0
2015-03-02 15:50:00,99.38,99.41,99.34,99.37,46300.0,77.7146,77.7381,77.6834,77.7068,46300.0
2015-03-02 15:55:00,99.38,99.51,99.35,99.39,120500.0,77.7146,77.8163,77.6912,77.7225,120500.0
2015-03-03 09:30:00,99.31,99.47,99.02,99.36,146400.0,77.6599,77.785,77.4331,77.699,146400.0
2015-03-03 09:35:00,99.35,99.39,99.09,99.17,39300.0,77.6912,77.7225,77.4879,77.5504,39300.0
2015-03-03 09:40:00,99.17,99.3,99.04,99.15,47800.0,77.5504,77.6521,77.4488,77.5348,47800.0
2015-03-03 09:45:00,99.14,99.14,98.96,99.1,69100.0,77.527,77.527,77.3862,77.4957,69100.0
2015-03-03 09:50:00,99.07,99.13,98.96,99.0,46000.0,77.4722,77.5191,77.3862,77.4175,46000.0
2015-03-03 09:55:00,99.0,99.12,98.97,99.09,34600.0,77.4175,77.5113,77.394,77.4879,34600.0
2015-03-03 10:00:00,99.09,99.12,99.02,99.08,37300.0,77.4879,77.5113,77.4331,77.48,37300.0
2015-03-03 10:05:00,99.1,99.11,98.97,98.97,41800.0,77.4957,77.5035,77.394,77.394,41800.0
2015-03-03 10:10:00,98.96,98.99,98.8,98.88,27900.0,77.3862,77.4097,77.2611,77.3236,27900.0
2015-03-03 10:15:00,98.89,99.0,98.88,98.92,21600.0,77.3315,77.4175,77.3236,77.3549,21600.0
2015-03-03 10:20:00,98.93,98.93,98.76,98.84,39400.0,77.3627,77.3627,77.2298,77.2924,39400.0
2015-03-03 10:25:00,98.86,98.87,98.75,98.8,102100.0,77.308,77.3158,77.222,77.2611,102100.0
2015-03-03 10:30:00,98.8,98.87,98.79,98.84,37000.0,77.2611,77.3158,77.2533,77.2924,37000.0
2015-03-03 10:35:00,98.84,98.85,98.75,98.75,28600.0,77.2924,77.3002,77.222,77.222,28600.0
2015-03-03 10:40:00,98.75,98.83,98.74,98.78,55800.0,77.222,77.2845,77.2142,77.2454,55800.0
2015-03-03 10:45:00,98.77,98.81,98.72,98.75,23200.0,77.2376,77.2689,77.1985,77.222,23200.0
2015-03-03 10:50:00,98.75,98.75,98.58,98.67,18900.0,77.222,77.222,77.089,77.1594,18900.0
2015-03-03 10:55:00,98.67,98.74,98.59,98.72,26600.0,77.1594,77.2142,77.0969,77.1985,26600.0
2015-03-03 11:00:00,98.73,98.74,98.64,98.71,35200.0,77.2063,77.2142,77.136,77.1907,35200.0
2015-03-03 11:05:00,98.7,98.77,98.58,98.71,55000.0,77.1829,77.2376,77.089,77.1907,55000.0
2015-03-03 11:10:00,98.72,98.75,98.65,98.72,26900.0,77.1985,77.222,77.1438,77.1985,26900.0
2015-03-03 11:15:00,98.72,98.9,98.72,98.78,38000.0,77.1985,77.3393,77.1985,77.2454,38000.0
2015-03-03 11:20:00,98.8,98.81,98.68,98.7,68900.0,77.2611,77.2689,77.1672,77.1829,68900.0
2015-03-03 11:25:00,98.7,98.72,98.53,98.6,32700.0,77.1829,77.1985,77.0499,77.1047,32700.0
2015-03-03 11:30:00,98.62,98.64,98.41,98.43,56700.0,77.1203,77.136,76.9561,76.9717,56700.0
2015-03-03 11:35:00,98.45,98.48,98.36,98.39,40900.0,76.9874,77.0108,76.917,76.9405,40900.0
2015-03-03 11:40:00,98.4,98.42,98.19,98.3,45100.0,76.9483,76.9639,76.7841,76.8701,45100.0
2015-03-03 11:45:00,98.3,98.37,98.15,98.19,31100.0,76.8701,76.9248,76.7528,76.7841,31100.0
2015-03-03 11:50:00,98.18,98.32,98.16,98.3,20000.0,76.7763,76.8857,76.7606,76.8701,20000.0
2015-03-03 11:55:00,98.3,98.3,98.17,98.18,18600.0,76.8701,76.8701,76.7684,76.7763,18600.0
2015-03-03 12:00:00,98.19,98.22,98.15,98.22,25300.0,76.7841,76.8075,76.7528,76.8075,25300.0
2015-03-03 12:05:00,98.22,98.32,98.22,98.29,17700.0,76.8075,76.8857,76.8075,76.8623,17700.0
2015-03-03 12:10:00,98.29,98.35,98.26,98.33,44800.0,76.8623,76.9092,76.8388,76.8936,44800.0
2015-03-03 12:15:00,98.31,98.34,98.28,98.33,23000.0,76.8779,76.9014,76.8545,76.8936,23000.0
2015-03-03 12:20:00,98.32,98.32,98.19,98.23,14700.0,76.8857,76.8857,76.7841,76.8154,14700.0
2015-03-03 12:25:00,98.21,98.32,98.15,98.31,13700.0,76.7997,76.8857,76.7528,76.8779,13700.0
2015-03-03 12:30:00,98.31,98.31,98.22,98.24,4700.0,76.8779,76.8779,76.8075,76.8232,4700.0
2015-03-03 12:35:00,98.23,98.24,98.16,98.17,11000.0,76.8154,76.8232,76.7606,76.7684,11000.0
2015-03-03 12:40:00,98.18,98.28,98.15,98.22,12000.0,76.7763,76.8545,76.7528,76.8075,12000.0
2015-03-03 12:45:00,98.21,98.22,98.15,98.21,11900.0,76.7997,76.8075,76.7528,76.7997,11900.0
2015-03-03 12:50:00,98.22,98.32,98.21,98.3,7300.0,76.8075,76.8857,76.7997,76.8701,7300.0
2015-03-03 12:55:00,98.31,98.47,98.31,98.45,7600.0,76.8779,77.003,76.8779,76.9874,7600.0
2015-03-03 13:00:00,98.46,98.54,98.37,98.37,15400.0,76.9952,77.0578,76.9248,76.9248,15400.0
2015-03-03 13:05:00,98.38,98.38,98.26,98.29,18400.0,76.9327,76.9327,76.8388,76.8623,18400.0
2015-03-03 13:10:00,98.28,98.3,98.2,98.24,10000.0,76.8545,76.8701,76.7919,76.8232,10000.0
2015-03-03 13:15:00,98.25,98.26,98.22,98.23,7200.0,76.831,76.8388,76.8075,76.8154,7200.0
2015-03-03 13:20:00,98.24,98.28,98.19,98.23,18100.0,76.8232,76.8545,76.7841,76.8154,18100.0
2015-03-03 13:25:00,98.25,98.28,98.22,98.25,15200.0,76.831,76.8545,76.8075,76.831,15200.0
2015-03-03 13:30:00,98.28,98.3,98.23,98.3,19100.0,76.8545,76.8701,76.8154,76.8701,19100.0
2015-03-03 13:35:00,98.3,98.32,98.25,98.29,18900.0,76.8701,76.8857,76.831,76.8623,18900.0
2015-03-03 13:40:00,98.29,98.33,98.25,98.26,11800.0,76.8623,76.8936,76.831,76.8388,11800.0
2015-03-03 13:45:00,98.26,98.31,98.25,98.29,41500.0,76.8388,76.8779,76.831,76.8623,41500.0
2015-03-03 13:50:00,98.3,98.3,98.23,98.25,26100.0,76.8701,76.8701,76.8154,76.831,26100.0
2015-03-03 13:55:00,98.25,98.25,98.17,98.19,12000.0,76.831,76.831,76.7684,76.7841,12000.0
2015-03-03 14:00:00,98.18,98.28,98.18,98.24,14800.0,76.7763,76.8545,76.7763,76.8232,14800.0
2015-03-03 14:05:00,98.23,98.35,98.19,98.34,14400.0,76.8154,76.9092,76.7841,76.9014,14400.0
2015-03-03 14:10:00,98.34,98.42,98.33,98.34,22000.0,76.9014,76.9639,76.8936,76.9014,22000.0
2015-03-03 14:15:00,98.33,98.35,98.3,98.33,16400.0,76.8936,76.9092,76.8701,76.8936,16400.0
2015-03-03 14:20:00,98.32,98.34,98.26,98.27,11000.0,76.8857,76.9014,76.8388,76.8466,11000.0
2015-03-03 14:25:00,98.27,98.3,98.24,98.26,19000.0,76.8466,76.8701,76.8232,76.8388,19000.0
2015-03-03 14:30:00,98.25,98.36,98.16,98.32,28500.0,76.831,76.917,76.7606,76.8857,28500.0
2015-03-03 14:35:00,98.33,98.37,98.31,98.34,22900.0,76.8936,76.9248,76.8779,76.9014,22900.0
2015-03-03 14:40:00,98.34,98.41,98.29,98.31,43500.0,76.9014,76.9561,76.8623,76.8779,43500.0
2015-03-03 14:45:00,98.3,98.38,98.26,98.38,17100.0,76.8701,76.9327,76.8388,76.9327,17100.0
2015-03-03 14:50:00,98.37,98.38,98.28,98.3,22000.0,76.9248,76.9327,76.8545,76.8701,22000.0
2015-03-03 14:55:00,98.3,98.31,98.24,98.26,16000.0,76.8701,76.8779,76.8232,76.8388,16000.0
2015-03-03 15:00:00,98.25,98.28,98.21,98.27,18400.0,76.831,76.8545,76.7997,76.8466,18400.0
2015-03-03 15:05:00,98.27,98.3,98.23,98.3,20500.0,76.8466,76.8701,76.8154,76.8701,20500.0
2015-03-03 15:10:00,98.3,98.31,98.23,98.26,21700.0,76.8701,76.8779,76.8154,76.8388,21700.0
2015-03-03 15:15:00,98.26,98.31,98.21,98.29,23300.0,76.8388,76.8779,76.7997,76.8623,23300.0
2015-03-03 15:20:00,98.27,98.32,98.25,98.31,26600.0,76.8466,76.8857,76.831,76.8779,26600.0
2015-03-03 15:25:00,98.31,98.32,98.26,98.31,40000.0,76.8779,76.8857,76.8388,76.8779,40000.0
2015-03-03 15:30:00,98.31,98.39,98.3,98.39,43000.0,76.8779,76.9405,76.8701,76.9405,43000.0
2015-03-03 15:35:00,98.4,98.49,98.3,98.37,51700.0,76.9483,77.0187,76.8701,76.9248,51700.0
2015-03-03 15:40:00,98.37,98.38,98.29,98.32,37600.0,76.9248,76.9327,76.8623,76.8857,37600.0
2015-03-03 15:45:00,98.32,98.39,98.31,98.36,81400.0,76.8857,76.9405,76.8779,76.917,81400.0
2015-03-03 15:50:00,98.37,98.38,98.32,98.32,67100.0,76.9248,76.9327,76.8857,76.8857,67100.0
2015-03-03 15:55:00,98.32,98.36,98.25,98.27,121500.0,76.8857,76.917,76.831,76.8466,121500.0
2015-03-04 09:30:00,98.34,98.61,98.23,98.23,99100.0,76.9014,77.1125,76.8154,76.8154,99100.0
2015-03-04 09:35:00,98.21,98.53,98.2,98.28,43100.0,76.7997,77.0499,76.7919,76.8545,43100.0
2015-03-04 09:40:00,98.36,98.51,98.25,98.25,43100.0,76.917,77.0343,76.831,76.831,43100.0
2015-03-04 09:45:00,98.22,98.42,98.22,98.25,28600.0,76.8075,76.9639,76.8075,76.831,28600.0
2015-03-04 09:50:00,98.2,98.3,98.15,98.23,38200.0,76.7919,76.8701,76.7528,76.8154,38200.0
2015-03-04 09:55:00,98.2,98.27,98.08,98.14,17200.0,76.7919,76.8466,76.6981,76.745,17200.0
2015-03-04 10:00:00,98.1,98.14,97.8,97.88,54900.0,76.7137,76.745,76.4791,76.5417,54900.0
2015-03-04 10:05:00,97.89,97.97,97.84,97.9,48800.0,76.5495,76.612,76.5104,76.5573,48800.0
2015-03-04 10:10:00,97.88,97.91,97.75,97.83,39800.0,76.5417,76.5651,76.44,76.5026,39800.0
2015-03-04 10:15:00,97.79,97.83,97.73,97.76,31000.0,76.4713,76.5026,76.4244,76.4478,31000.0
2015-03-04 10:20:00,97.77,97.86,97.76,97.86,47400.0,76.4556,76.526,76.4478,76.526,47400.0
2015-03-04 10:25:00,97.87,97.87,97.69,97.7,73800.0,76.5338,76.5338,76.3931,76.4009,73800.0
2015-03-04 10:30:00,97.7,97.88,97.7,97.88,24800.0,76.4009,76.5417,76.4009,76.5417,24800.0
2015-03-04 10:35:00,97.87,97.93,97.77,97.91,23900.0,76.5338,76.5808,76.4556,76.5651,23900.0
2015-03-04 10:40:00,97.92,97.95,97.82,97.83,15900.0,76.5729,76.5964,76.4947,76.5026,15900.0
2015-03-04 10:45:00,97.84,97.9,97.78,97.85,17500.0,76.5104,76.5573,76.4635,76.5182,17500.0
2015-03-04 10:50:00,97.85,98.01,97.82,97.91,15300.0,76.5182,76.6433,76.4947,76.5651,15300.0
2015-03-04 10:55:00,97.89,97.96,97.84,97.96,33800.0,76.5495,76.6042,76.5104,76.6042,33800.0
2015-03-04 11:00:00,97.97,97.97,97.8,97.91,24400.0,76.612,76.612,76.4791,76.5651,24400.0
2015-03-04 11:05:00,97.9,98.0,97.87,98.0,18900.0,76.5573,76.6355,76.5338,76.6355,18900.0
2015-03-04 11:10:00,98.01,98.05,97.96,98.02,10400.0,76.6433,76.6746,76.6042,76.6511,10400.0
2015-03-04 11:15:00,98.03,98.04,97.95,97.98,22300.0,76.659,76.6668,76.5964,76.6199,22300.0
2015-03-04 11:20:00,97.96,97.96,97.88,97.93,13000.0,76.6042,76.6042,76.5417,76.5808,13000.0
2015-03-04 11:25:00,97.93,98.03,97.87,98.03,132500.0,76.5808,76.659,76.5338,76.659,132500.0
2015-03-04 11:30:00,98.0,98.17,97.98,98.12,31500.0,76.6355,76.7684,76.6199,76.7293,31500.0
2015-03-04 11:35:00,98.11,98.28,98.09,98.26,40000.0,76.7215,76.8545,76.7059,76.8388,40000.0
2015-03-04 11:40:00,98.26,98.29,98.22,98.25,27700.0,76.8388,76.8623,76.8075,76.831,27700.0
2015-03-04 11:45:00,98.26,98.28,98.19,98.19,8700.0,76.8388,76.8545,76.7841,76.7841,8700.0
2015-03-04 11:50:00,98.2,98.32,98.17,98.22,51400.0,76.7919,76.8857,76.7684,76.8075,51400.0
2015-03-04 11:55:00,98.22,98.25,98.18,98.23,25000.0,76.8075,76.831,76.7763,76.8154,25000.0
2015-03-04 12:00:00,98.22,98.31,98.22,98.27,25800.0,76.8075,76.8779,76.8075,76.8466,25800.0
2015-03-04 12:05:00,98.28,98.36,98.23,98.29,24200.0,76.8545,76.917,76.8154,76.8623,24200.0
2015-03-04 12:10:00,98.28,98.47,98.28,98.44,13800.0,76.8545,77.003,76.8545,76.9796,13800.0
2015-03-04 12:15:00,98.43,98.45,98.34,98.36,17200.0,76.9717,76.9874,76.9014,76.917,17200.0
2015-03-04 12:20:00,98.37,98.41,98.35,98.39,25600.0,76.9248,76.9561,76.9092,76.9405,25600.0
2015-03-04 12:25:00,98.37,98.43,98.3,98.43,8700.0,76.9248,76.9717,76.8701,76.9717,8700.0
2015-03-04 12:30:00,98.43,98.46,98.35,98.38,9700.0,76.9717,76.9952,76.9092,76.9327,9700.0
2015-03-04 12:35:00,98.38,98.46,98.34,98.37,17200.0,76.9327,76.9952,76.9014,76.9248,17200.0
2015-03-04 12:40:00,98.37,98.45,98.37,98.42,11500.0,76.9248,76.9874,76.9248,76.9639,11500.0
2015-03-04 12:45:00,98.42,98.43,98.3,98.33,18500.0,76.9639,76.9717,76.8701,76.8936,18500.0
2015-03-04 12:50:00,98.33,98.33,98.25,98.26,10900.0,76.8936,76.8936,76.831,76.8388,10900.0
2015-03-04 12:55:00,98.25,98.3,98.23,98.3,36600.0,76.831,76.8701,76.8154,76.8701,36600.0
2015-03-04 13:00:00,98.31,98.35,98.23,98.29,22000.0,76.8779,76.9092,76.8154,76.8623,22000.0
2015-03-04 13:05:00,98.3,98.32,98.18,98.2,35000.0,76.8701,76.8857,76.7763,76.7919,35000.0
2015-03-04 13:10:00,98.21,98.31,98.21,98.25,16400.0,76.7997,76.8779,76.7997,76.831,16400.0
2015-03-04 13:15:00,98.26,98.33,98.26,98.28,9400.0,76.8388,76.8936,76.8388,76.8545,9400.0
2015-03-04 13:20:00,98.28,98.45,98.27,98.43,17700.0,76.8545,76.9874,76.8466,76.9717,17700.0
2015-03-04 13:25:00,98.45,98.5,98.43,98.49,17600.0,76.9874,77.0265,76.9717,77.0187,17600.0
2015-03-04 13:30:00,98.5,98.53,98.49,98.51,24500.0,77.0265,77.0499,77.0187,77.0343,24500.0
2015-03-04 13:35:00,98.51,98.58,98.48,98.53,36900.0,77.0343,77.089,77.0108,77.0499,36900.0
2015-03-04 13:40:00,98.52,98.56,98.51,98.53,20300.0,77.0421,77.0734,77.0343,77.0499,20300.0
2015-03-04 13:45:00,98.53,98.73,98.53,98.72,31400.0,77.0499,77.2063,77.0499,77.1985,31400.0
2015-03-04 13:50:00,98.73,98.8,98.71,98.71,29600.0,77.2063,77.2611,77.1907,77.1907,29600.0
2015-03-04 13:55:00,98.7,98.76,98.68,98.73,41900.0,77.1829,77.2298,77.1672,77.2063,41900.0
2015-03-04 14:00:00,98.74,98.82,98.67,98.77,39500.0,77.2142,77.2767,77.1594,77.2376,39500.0
2015-03-04 14:05:00,98.77,98.77,98.69,98.7,18100.0,77.2376,77.2376,77.1751,77.1829,18100.0
2015-03-04 14:10:00,98.7,98.77,98.63,98.74,37700.0,77.1829,77.2376,77.1281,77.2142,37700.0
2015-03-04 14:15:00,98.74,98.86,98.73,98.86,28400.0,77.2142,77.308,77.2063,77.308,28400.0
2015-03-04 14:20:00,98.85,98.93,98.79,98.79,26400.0,77.3002,77.3627,77.2533,77.2533,26400.0
2015-03-04 14:25:00,98.79,98.82,98.69,98.72,11500.0,77.2533,77.2767,77.1751,77.1985,11500.0
2015-03-04 14:30:00,98.71,98.71,98.53,98.54,19300.0,77.1907,77.1907,77.0499,77.0578,19300.0
2015-03-04 14:35:00,98.55,98.61,98.54,98.55,21800.0,77.0656,77.1125,77.0578,77.0656,21800.0
2015-03-04 14:40:00,98.55,98.56,98.48,98.48,21200.0,77.0656,77.0734,77.0108,77.0108,21200.0
2015-03-04 14:45:00,98.48,98.5,98.41,98.41,24100.0,77.0108,77.0265,76.9561,76.9561,24100.0
2015-03-04 14:50:00,98.41,98.59,98.4,98.57,33600.0,76.9561,77.0969,76.9483,77.0812,33600.0
2015-03-04 14:55:00,98.57,98.59,98.53,98.56,13200.0,77.0812,77.0969,77.0499,77.0734,13200.0
2015-03-04 15:00:00,98.55,98.57,98.48,98.49,23500.0,77.0656,77.0812,77.0108,77.0187,23500.0
2015-03-04 15:05:00,98.48,98.53,98.46,98.5,26400.0,77.0108,77.0499,76.9952,77.0265,26400.0
2015-03-04 15:10:00,98.51,98.6,98.46,98.59,111600.0,77.0343,77.1047,76.9952,77.0969,111600.0
2015-03-04 15:15:00,98.59,98.67,98.55,98.6,25800.0,77.0969,77.1594,77.0656,77.1047,25800.0
2015-03-04 15:20:00,98.6,98.68,98.6,98.68,17900.0,77.1047,77.1672,77.1047,77.1672,17900.0
2015-03-04 15:25:00,98.69,98.69,98.62,98.68,16100.0,77.1751,77.1751,77.1203,77.1672,16100.0
2015-03-04 15:30:00,98.68,98.7,98.63,98.67,26500.0,77.1672,77.1829,77.1281,77.1594,26500.0
2015-03-04 15:35:00,98.67,98.67,98.59,98.61,44800.0,77.1594,77.1594,77.0969,77.1125,44800.0
2015-03-04 15:40:00,98.61,98.62,98.51,98.52,59500.0,77.1125,77.1203,77.0343,77.0421,59500.0
2015-03-04 15:45:00,98.52,98.65,98.51,98.6,79800.0,77.0421,77.1438,77.0343,77.1047,79800.0
2015-03-04 15:50:00,98.6,98.61,98.5,98.54,77700.0,77.1047,77.1125,77.0265,77.0578,77700.0
2015-03-04 15:55:00,98.54,98.58,98.49,98.56,133400.0,77.0578,77.089,77.0187,77.0734,133400.0
2015-03-05 09:30:00,98.42,98.73,98.37,98.72,44600.0,76.9639,77.2063,76.9248,77.1985,44600.0
2015-03-05 09:35:00,98.73,98.89,98.71,98.82,26900.0,77.2063,77.3315,77.1907,77.2767,26900.0
2015-03-05 09:40:00,98.76,98.88,98.69,98.83,13800.0,77.2298,77.3236,77.1751,77.2845,13800.0
2015-03-05 09:45:00,98.85,98.95,98.78,98.89,25900.0,77.3002,77.3784,77.2454,77.3315,25900.0
2015-03-05 09:50:00,98.89,98.98,98.81,98.93,30100.0,77.3315,77.4018,77.2689,77.3627,30100.0
2015-03-05 09:55:00,98.98,99.09,98.88,99.09,28500.0,77.4018,77.4879,77.3236,77.4879,28500.0
2015-03-05 10:00:00,99.1,99.23,98.97,99.22,33500.0,77.4957,77.5973,77.394,77.5895,33500.0
2015-03-05 10:05:00,99.21,99.36,99.21,99.31,20900.0,77.5817,77.699,77.5817,77.6599,20900.0
2015-03-05 10:10:00,99.28,99.51,99.27,99.37,25500.0,77.6364,77.8163,77.6286,77.7068,25500.0
2015-03-05 10:15:00,99.37,99.57,99.37,99.38,23400.0,77.7068,77.8632,77.7068,77.7146,23400.0
2015-03-05 10:20:00,99.38,99.44,99.18,99.42,45300.0,77.7146,77.7616,77.5582,77.7459,45300.0
2015-03-05 10:25:00,99.41,99.57,99.41,99.56,12200.0,77.7381,77.8632,77.7381,77.8554,12200.0
2015-03-05 10:30:00,99.56,99.57,99.42,99.46,18200.0,77.8554,77.8632,77.7459,77.7772,18200.0
2015-03-05 10:35:00,99.46,99.47,99.36,99.38,15700.0,77.7772,77.785,77.699,77.7146,15700.0
2015-03-05 10:40:00,99.38,99.42,99.26,99.41,18800.0,77.7146,77.7459,77.6208,77.7381,18800.0
2015-03-05 10:45:00,99.45,99.47,99.41,99.43,10400.0,77.7694,77.785,77.7381,77.7537,10400.0
2015-03-05 10:50:00,99.41,99.41,99.16,99.16,13100.0,77.7381,77.7381,77.5426,77.5426,13100.0
2015-03-05 10:55:00,99.2,99.21,99.17,99.17,11400.0,77.5739,77.5817,77.5504,77.5504,11400.0
2015-03-05 11:00:00,99.15,99.2,99.0,99.03,29800.0,77.5348,77.5739,77.4175,77.4409,29800.0
2015-03-05 11:05:00,99.03,99.04,98.91,98.99,13700.0,77.4409,77.4488,77.3471,77.4097,13700.0
2015-03-05 11:10:00,99.02,99.02,98.91,98.95,9600.0,77.4331,77.4331,77.3471,77.3784,9600.0
2015-03-05 11:15:00,98.94,98.96,98.85,98.86,14000.0,77.3706,77.3862,77.3002,77.308,14000.0
2015-03-05 11:20:00,98.87,99.05,98.87,99.03,18700.0,77.3158,77.4566,77.3158,77.4409,18700.0
2015-03-05 11:25:00,99.02,99.02,98.82,98.87,7500.0,77.4331,77.4331,77.2767,77.3158,7500.0
2015-03-05 11:30:00,98.88,98.98,98.88,98.98,13500.0,77.3236,77.4018,77.3236,77.4018,13500.0
2015-03-05 11:35:00,98.96,99.07,98.92,99.06,13000.0,77.3862,77.4722,77.3549,77.4644,13000.0
2015-03-05 11:40:00,99.06,99.08,99.01,99.07,12400.0,77.4644,77.48,77.4253,77.4722,12400.0
2015-03-05 11:45:00,99.05,99.18,99.05,99.17,7400.0,77.4566,77.5582,77.4566,77.5504,7400.0
2015-03-05 11:50:00,99.17,99.2,99.11,99.11,9000.0,77.5504,77.5739,77.5035,77.5035,9000.0
2015-03-05 11:55:00,99.12,99.22,99.12,99.15,19300.0,77.5113,77.5895,77.5113,77.5348,19300.0
2015-03-05 12:00:00,99.15,99.19,99.15,99.17,33500.0,77.5348,77.5661,77.5348,77.5504,33500.0
2015-03-05 12:05:00,99.16,99.17,98.93,98.93,16900.0,77.5426,77.5504,77.3627,77.3627,16900.0
2015-03-05 12:10:00,98.93,98.97,98.86,98.87,6500.0,77.3627,77.394,77.308,77.3158,6500.0
2015-03-05 12:15:00,98.87,98.91,98.74,98.74,15200.0,77.3158,77.3471,77.2142,77.2142,15200.0
2015-03-05 12:20:00,98.75,98.84,98.73,98.83,9800.0,77.222,77.2924,77.2063,77.2845,9800.0
2015-03-05 12:25:00,98.83,98.83,98.75,98.75,5300.0,77.2845,77.2845,77.222,77.222,5300.0
2015-03-05 12:30:00,98.75,98.8,98.72,98.73,13600.0,77.222,77.2611,77.1985,77.2063,13600.0
2015-03-05 12:35:00,98.73,98.78,98.72,98.74,15500.0,77.2063,77.2454,77.1985,77.2142,15500.0
2015-03-05 12:40:00,98.74,98.76,98.63,98.63,19800.0,77.2142,77.2298,77.1281,77.1281,19800.0
2015-03-05 12:45:00,98.63,98.68,98.59,98.62,14400.0,77.1281,77.1672,77.0969,77.1203,14400.0
2015-03-05 12:50:00,98.6,98.72,98.51,98.71,21800.0,77.1047,77.1985,77.0343,77.1907,21800.0
2015-03-05 12:55:00,98.7,98.7,98.59,98.65,23900.0,77.1829,77.1829,77.0969,77.1438,23900.0
2015-03-05 13:00:00,98.65,98.82,98.61,98.82,10700.0,77.1438,77.2767,77.1125,77.2767,10700.0
2015-03-05 13:05:00,98.82,98.86,98.74,98.79,8200.0,77.2767,77.308,77.2142,77.2533,8200.0
2015-03-05 13:10:00,98.8,98.94,98.8,98.92,20400.0,77.2611,77.3706,77.2611,77.3549,20400.0
2015-03-05 13:15:00,98.92,99.01,98.89,98.97,13500.0,77.3549,77.4253,77.3315,77.394,13500.0
2015-03-05 13:20:00,98.98,99.07,98.97,99.07,14700.0,77.4018,77.4722,77.394,77.4722,14700.0
2015-03-05 13:25:00,99.11,99.16,99.09,99.13,12200.0,77.5035,77.5426,77.4879,77.5191,12200.0
2015-03-05 13:30:00,99.16,99.16,99.06,99.1,9900.0,77.5426,77.5426,77.4644,77.4957,9900.0
2015-03-05 13:35:00,99.09,99.11,99.06,99.07,17700.0,77.4879,77.5035,77.4644,77.4722,17700.0
2015-03-05 13:40:00,99.07,99.07,98.95,98.95,18400.0,77.4722,77.4722,77.3784,77.3784,18400.0
2015-03-05 13:45:00,98.95,99.05,98.94,99.04,11400.0,77.3784,77.4566,77.3706,77.4488,11400.0
2015-03-05 13:50:00,99.05,99.1,98.94,99.05,22900.0,77.4566,77.4957,77.3706,77.4566,22900.0
2015-03-05 13:55:00,99.06,99.17,99.04,99.15,10600.0,77.4644,77.5504,77.4488,77.5348,10600.0
2015-03-05 14:00:00,99.16,99.21,99.14,99.15,12800.0,77.5426,77.5817,77.527,77.5348,12800.0
2015-03-05 14:05:00,99.14,99.22,99.14,99.15,11800.0,77.527,77.5895,77.527,77.5348,11800.0
2015-03-05 14:10:00,99.15,99.16,99.11,99.13,8400.0,77.5348,77.5426,77.5035,77.5191,8400.0
2015-03-05 14:15:00,99.15,99.22,99.14,99.21,11800.0,77.5348,77.5895,77.527,77.5817,11800.0
2015-03-05 14:20:00,99.2,99.21,99.13,99.13,14300.0,77.5739,77.5817,77.5191,77.5191,14300.0
2015-03-05 14:25:00,99.1,99.22,99.09,99.2,17300.0,77.4957,77.5895,77.4879,77.5739,17300.0
2015-03-05 14:30:00,99.2,99.29,99.2,99.28,16900.0,77.5739,77.6443,77.5739,77.6364,16900.0
2015-03-05 14:35:00,99.27,99.34,99.22,99.31,24500.0,77.6286,77.6834,77.5895,77.6599,24500.0
2015-03-05 14:40:00,99.31,99.36,99.25,99.25,23500.0,77.6599,77.699,77.613,77.613,23500.0
2015-03-05 14:45:00,99.27,99.44,99.27,99.39,33000.0,77.6286,77.7616,77.6286,77.7225,33000.0
2015-03-05 14:50:00,99.39,99.54,99.39,99.53,21100.0,77.7225,77.8398,77.7225,77.8319,21100.0
2015-03-05 14:55:00,99.54,99.55,99.41,99.42,33400.0,77.8398,77.8476,77.7381,77.7459,33400.0
2015-03-05 15:00:00,99.43,99.44,99.31,99.38,16700.0,77.7537,77.7616,77.6599,77.7146,16700.0
2015-03-05 15:05:00,99.39,99.42,99.35,99.39,20900.0,77.7225,77.7459,77.6912,77.7225,20900.0
2015-03-05 15:10:00,99.4,99.49,99.37,99.42,16000.0,77.7303,77.8007,77.7068,77.7459,16000.0
2015-03-05 15:15:00,99.42,99.44,99.37,99.41,15000.0,77.7459,77.7616,77.7068,77.7381,15000.0
2015-03-05 15:20:00,99.42,99.47,99.42,99.44,10600.0,77.7459,77.785,77.7459,77.7616,10600.0
2015-03-05 15:25:00,99.45,99.48,99.4,99.42,19200.0,77.7694,77.7928,77.7303,77.7459,19200.0
2015-03-05 15:30:00,99.42,99.45,99.33,99.36,23500.0,77.7459,77.7694,77.6755,77.699,23500.0
2015-03-05 15:35:00,99.37,99.42,99.33,99.4,30200.0,77.7068,77.7459,77.6755,77.7303,30200.0
2015-03-05 15:40:00,99.4,99.41,99.35,99.37,28000.0,77.7303,77.7381,77.6912,77.7068,28000.0
2015-03-05 15:45:00,99.38,99.43,99.33,99.34,49300.0,77.7146,77.7537,77.6755,77.6834,49300.0
2015-03-05 15:50:00,99.35,99.46,99.35,99.44,50000.0,77.6912,77.7772,77.6912,77.7616,50000.0
2015-03-05 15:55:00,99.45,99.46,99.23,99.23,176600.0,77.7694,77.7772,77.5973,77.5973,176600.0
2015-03-06 09:30:00,98.18,98.18,97.15,97.74,161200.0,76.7763,76.7763,75.9708,76.4322,161200.0
2015-03-06 09:35:00,97.67,97.8,97.51,97.77,54100.0,76.3774,76.4791,76.2523,76.4556,54100.0
2015-03-06 09:40:00,97.75,97.82,97.57,97.7,50600.0,76.44,76.4947,76.2992,76.4009,50600.0
2015-03-06 09:45:00,97.7,97.88,97.62,97.83,45200.0,76.4009,76.5417,76.3383,76.5026,45200.0
2015-03-06 09:50:00,97.84,97.89,97.45,97.86,35000.0,76.5104,76.5495,76.2054,76.526,35000.0
2015-03-06 09:55:00,97.83,98.1,97.8,97.93,36700.0,76.5026,76.7137,76.4791,76.5808,36700.0
2015-03-06 10:00:00,97.93,98.02,97.74,97.78,39000.0,76.5808,76.6511,76.4322,76.4635,39000.0
2015-03-06 10:05:00,97.82,97.97,97.75,97.75,28200.0,76.4947,76.612,76.44,76.44,28200.0
2015-03-06 10:10:00,97.75,97.92,97.69,97.69,55200.0,76.44,76.5729,76.3931,76.3931,55200.0
2015-03-06 10:15:00,97.69,97.86,97.68,97.83,17900.0,76.3931,76.526,76.3853,76.5026,17900.0
2015-03-06 10:20:00,97.83,97.86,97.61,97.63,27400.0,76.5026,76.526,76.3305,76.3462,27400.0
2015-03-06 10:25:00,97.6,97.79,97.54,97.76,20800.0,76.3227,76.4713,76.2758,76.4478,20800.0
2015-03-06 10:30:00,97.76,98.01,97.72,97.97,21200.0,76.4478,76.6433,76.4165,76.612,21200.0
2015-03-06 10:35:00,97.98,97.99,97.69,97.78,14000.0,76.6199,76.6277,76.3931,76.4635,14000.0
2015-03-06 10:40:00,97.79,97.79,97.5,97.54,19000.0,76.4713,76.4713,76.2445,76.2758,19000.0
2015-03-06 10:45:00,97.57,97.6,97.5,97.52,28200.0,76.2992,76.3227,76.2445,76.2601,28200.0
2015-03-06 10:50:00,97.52,97.61,97.41,97.58,23600.0,76.2601,76.3305,76.1741,76.3071,23600.0
2015-03-06 10:55:00,97.59,97.64,97.5,97.55,19400.0,76.3149,76.354,76.2445,76.2836,19400.0
2015-03-06 11:00:00,97.56,97.62,97.52,97.53,28900.0,76.2914,76.3383,76.2601,76.268,28900.0
2015-03-06 11:05:00,97.51,97.52,97.26,97.3,38800.0,76.2523,76.2601,76.0568,76.0881,38800.0
2015-03-06 11:10:00,97.28,97.29,97.15,97.18,65400.0,76.0725,76.0803,75.9708,75.9943,65400.0
2015-03-06 11:15:00,97.22,97.28,97.15,97.21,25600.0,76.0255,76.0725,75.9708,76.0177,25600.0
2015-03-06 11:20:00,97.22,97.28,97.18,97.18,18000.0,76.0255,76.0725,75.9943,75.9943,18000.0
2015-03-06 11:25:00,97.19,97.28,97.15,97.16,33900.0,76.0021,76.0725,75.9708,75.9786,33900.0
2015-03-06 11:30:00,97.16,97.17,96.86,96.88,95200.0,75.9786,75.9864,75.744,75.7597,95200.0
2015-03-06 11:35:00,96.88,96.95,96.82,96.84,40200.0,75.7597,75.8144,75.7127,75.7284,40200.0
2015-03-06 11:40:00,96.87,97.14,96.86,97.01,43200.0,75.7518,75.963,75.744,75.8613,43200.0
2015-03-06 11:45:00,97.01,97.01,96.8,96.83,51700.0,75.8613,75.8613,75.6971,75.7206,51700.0
2015-03-06 11:50:00,96.83,96.93,96.81,96.84,21600.0,75.7206,75.7988,75.7049,75.7284,21600.0
2015-03-06 11:55:00,96.84,96.92,96.8,96.85,23000.0,75.7284,75.7909,75.6971,75.7362,23000.0
2015-03-06 12:00:00,96.85,96.91,96.82,96.86,28100.0,75.7362,75.7831,75.7127,75.744,28100.0
2015-03-06 12:05:00,96.88,96.95,96.8,96.8,56500.0,75.7597,75.8144,75.6971,75.6971,56500.0
2015-03-06 12:10:00,96.82,96.83,96.64,96.66,33800.0,75.7127,75.7206,75.572,75.5876,33800.0
2015-03-06 12:15:00,96.68,96.71,96.45,96.45,39000.0,75.6033,75.6267,75.4234,75.4234,39000.0
2015-03-06 12:20:00,96.46,96.53,96.45,96.48,31100.0,75.4312,75.486,75.4234,75.4469,31100.0
2015-03-06 12:25:00,96.48,96.61,96.47,96.55,12000.0,75.4469,75.5485,75.439,75.5016,12000.0
2015-03-06 12:30:00,96.55,96.62,96.47,96.58,18700.0,75.5016,75.5563,75.439,75.5251,18700.0
2015-03-06 12:35:00,96.57,96.71,96.54,96.7,22900.0,75.5172,75.6267,75.4938,75.6189,22900.0
2015-03-06 12:40:00,96.71,96.72,96.63,96.71,19800.0,75.6267,75.6345,75.5642,75.6267,19800.0
2015-03-06 12:45:00,96.73,96.8,96.67,96.71,19700.0,75.6424,75.6971,75.5954,75.6267,19700.0
2015-03-06 12:50:00,96.71,96.79,96.6,96.74,25400.0,75.6267,75.6893,75.5407,75.6502,25400.0
2015-03-06 12:55:00,96.78,96.8,96.62,96.66,17100.0,75.6815,75.6971,75.5563,75.5876,17100.0
2015-03-06 13:00:00,96.69,96.77,96.57,96.6,17100.0,75.6111,75.6736,75.5172,75.5407,17100.0
2015-03-06 13:05:00,96.59,96.69,96.58,96.65,22700.0,75.5329,75.6111,75.5251,75.5798,22700.0
2015-03-06 13:10:00,96.68,96.74,96.62,96.74,8400.0,75.6033,75.6502,75.5563,75.6502,8400.0
2015-03-06 13:15:00,96.73,96.79,96.66,96.67,32800.0,75.6424,75.6893,75.5876,75.5954,32800.0
2015-03-06 13:20:00,96.69,96.76,96.64,96.64,20700.0,75.6111,75.6658,75.572,75.572,20700.0
2015-03-06 13:25:00,96.64,96.68,96.57,96.64,12000.0,75.572,75.6033,75.5172,75.572,12000.0
2015-03-06 13:30:00,96.64,96.64,96.53,96.56,28200.0,75.572,75.572,75.486,75.5094,28200.0
2015-03-06 13:35:00,96.56,96.64,96.53,96.62,16400.0,75.5094,75.572,75.486,75.5563,16400.0
2015-03-06 13:40:00,96.64,96.64,96.41,96.41,10500.0,75.572,75.572,75.3921,75.3921,10500.0
2015-03-06 13:45:00,96.42,96.5,96.4,96.47,41200.0,75.3999,75.4625,75.3843,75.439,41200.0
2015-03-06 13:50:00,96.48,96.54,96.45,96.45,9900.0,75.4469,75.4938,75.4234,75.4234,9900.0
2015-03-06 13:55:00,96.48,96.48,96.41,96.44,24600.0,75.4469,75.4469,75.3921,75.4156,24600.0
2015-03-06 14:00:00,96.44,96.47,96.39,96.4,16500.0,75.4156,75.439,75.3765,75.3843,16500.0
2015-03-06 14:05:00,96.4,96.53,96.39,96.52,12100.0,75.3843,75.486,75.3765,75.4781,12100.0
2015-03-06 14:10:00,96.53,96.56,96.48,96.51,18700.0,75.486,75.5094,75.4469,75.4703,18700.0
2015-03-06 14:15:00,96.51,96.55,96.43,96.44,23400.0,75.4703,75.5016,75.4078,75.4156,23400.0
2015-03-06 14:20:00,96.46,96.46,96.38,96.44,51900.0,75.4312,75.4312,75.3687,75.4156,51900.0
2015-03-06 14:25:00,96.43,96.53,96.37,96.42,15100.0,75.4078,75.486,75.3608,75.3999,15100.0
2015-03-06 14:30:00,96.4,96.5,96.39,96.41,37400.0,75.3843,75.4625,75.3765,75.3921,37400.0
2015-03-06 14:35:00,96.43,96.53,96.42,96.44,33600.0,75.4078,75.486,75.3999,75.4156,33600.0
2015-03-06 14:40:00,96.44,96.49,96.4,96.44,30600.0,75.4156,75.4547,75.3843,75.4156,30600.0
2015-03-06 14:45:00,96.44,96.48,96.4,96.44,19900.0,75.4156,75.4469,75.3843,75.4156,19900.0
2015-03-06 14:50:00,96.43,96.5,96.4,96.44,44500.0,75.4078,75.4625,75.3843,75.4156,44500.0
2015-03-06 14:55:00,96.45,96.48,96.4,96.4,37000.0,75.4234,75.4469,75.3843,75.3843,37000.0
2015-03-06 15:00:00,96.4,96.6,96.4,96.54,26300.0,75.3843,75.5407,75.3843,75.4938,26300.0
2015-03-06 15:05:00,96.55,96.56,96.43,96.48,34000.0,75.5016,75.5094,75.4078,75.4469,34000.0
2015-03-06 15:10:00,96.49,96.49,96.4,96.4,32700.0,75.4547,75.4547,75.3843,75.3843,32700.0
2015-03-06 15:15:00,96.41,96.48,96.4,96.45,40300.0,75.3921,75.4469,75.3843,75.4234,40300.0
2015-03-06 15:20:00,96.45,96.5,96.44,96.49,43300.0,75.4234,75.4625,75.4156,75.4547,43300.0
2015-03-06 15:25:00,96.49,96.51,96.43,96.44,39100.0,75.4547,75.4703,75.4078,75.4156,39100.0
2015-03-06 15:30:00,96.43,96.43,96.25,96.3,47900.0,75.4078,75.4078,75.267,75.3061,47900.0
2015-03-06 15:35:00,96.31,96.41,96.29,96.31,41400.0,75.3139,75.3921,75.2983,75.3139,41400.0
2015-03-06 15:40:00,96.3,96.3,96.2,96.22,42600.0,75.3061,75.3061,75.2279,75.2435,42600.0
2015-03-06 15:45:00,96.23,96.34,96.21,96.22,58300.0,75.2514,75.3374,75.2357,75.2435,58300.0
2015-03-06 15:50:00,96.22,96.38,96.21,96.31,63100.0,75.2435,75.3687,75.2357,75.3139,63100.0
2015-03-06 15:55:00,96.32,96.61,96.31,96.6,322200.0,75.3217,75.5485,75.3139,75.5407,322200.0
2015-03-09 09:30:00,97.0,97.4,96.67,97.19,59700.0,75.8535,76.1663,75.5954,76.0021,59700.0
2015-03-09 09:35:00,97.17,97.45,97.07,97.19,86400.0,75.9864,76.2054,75.9082,76.0021,86400.0
2015-03-09 09:40:00,97.2,97.32,96.9,97.09,32900.0,76.0099,76.1037,75.7753,75.9239,32900.0
2015-03-09 09:45:00,97.09,97.17,97.0,97.02,33600.0,75.9239,75.9864,75.8535,75.8691,33600.0
2015-03-09 09:50:00,97.0,97.14,96.92,96.95,47500.0,75.8535,75.963,75.7909,75.8144,47500.0
2015-03-09 09:55:00,96.98,97.15,96.98,97.01,16800.0,75.8379,75.9708,75.8379,75.8613,16800.0
2015-03-09 10:00:00,97.0,97.01,96.69,96.94,28900.0,75.8535,75.8613,75.6111,75.8066,28900.0
2015-03-09 10:05:00,96.98,97.01,96.84,96.89,20900.0,75.8379,75.8613,75.7284,75.7675,20900.0
2015-03-09 10:10:00,96.85,97.11,96.84,97.01,39100.0,75.7362,75.9395,75.7284,75.8613,39100.0
2015-03-09 10:15:00,97.01,97.09,96.96,96.99,44600.0,75.8613,75.9239,75.8222,75.8457,44600.0
2015-03-09 10:20:00,96.99,97.13,96.97,97.01,39300.0,75.8457,75.9552,75.83,75.8613,39300.0
2015-03-09 10:25:00,97.0,97.02,96.89,96.93,19600.0,75.8535,75.8691,75.7675,75.7988,19600.0
2015-03-09 10:30:00,96.91,97.01,96.87,97.01,128800.0,75.7831,75.8613,75.7518,75.8613,128800.0
2015-03-09 10:35:00,97.01,97.05,96.81,96.86,14400.0,75.8613,75.8926,75.7049,75.744,14400.0
2015-03-09 10:40:00,96.85,96.92,96.81,96.89,13800.0,75.7362,75.7909,75.7049,75.7675,13800.0
2015-03-09 10:45:00,96.84,96.92,96.72,96.8,14100.0,75.7284,75.7909,75.6345,75.6971,14100.0
2015-03-09 10:50:00,96.78,96.9,96.75,96.86,22000.0,75.6815,75.7753,75.658,75.744,22000.0
2015-03-09 10:55:00,96.86,96.91,96.8,96.84,15500.0,75.744,75.7831,75.6971,75.7284,15500.0
2015-03-09 11:00:00,96.85,96.85,96.54,96.61,47100.0,75.7362,75.7362,75.4938,75.5485,47100.0
2015-03-09 11:05:00,96.62,96.77,96.53,96.77,44000.0,75.5563,75.6736,75.486,75.6736,44000.0
2015-03-09 11:10:00,96.77,96.95,96.71,96.92,111900.0,75.6736,75.8144,75.6267,75.7909,111900.0
2015-03-09 11:15:00,96.91,97.02,96.85,96.88,20000.0,75.7831,75.8691,75.7362,75.7597,20000.0
2015-03-09 11:20:00,96.87,96.92,96.74,96.76,40200.0,75.7518,75.7909,75.6502,75.6658,40200.0
2015-03-09 11:25:00,96.75,96.88,96.74,96.84,41700.0,75.658,75.7597,75.6502,75.7284,41700.0
2015-03-09 11:30:00,96.82,96.83,96.73,96.74,8700.0,75.7127,75.7206,75.6424,75.6502,8700.0
2015-03-09 11:35:00,96.71,96.81,96.71,96.73,16000.0,75.6267,75.7049,75.6267,75.6424,16000.0
2015-03-09 11:40:00,96.72,96.8,96.71,96.72,17400.0,75.6345,75.6971,75.6267,75.6345,17400.0
2015-03-09 11:45:00,96.71,96.74,96.63,96.7,18800.0,75.6267,75.6502,75.5642,75.6189,18800.0
2015-03-09 11:50:00,96.71,96.72,96.63,96.67,8300.0,75.6267,75.6345,75.5642,75.5954,8300.0
2015-03-09 11:55:00,96.66,96.66,96.58,96.63,43100.0,75.5876,75.5876,75.5251,75.5642,43100.0
2015-03-09 12:00:00,96.62,96.66,96.54,96.57,10300.0,75.5563,75.5876,75.4938,75.5172,10300.0
2015-03-09 12:05:00,96.6,96.62,96.48,96.48,22300.0,75.5407,75.5563,75.4469,75.4469,22300.0
2015-03-09 12:10:00,96.48,96.57,96.48,96.53,10800.0,75.4469,75.5172,75.4469,75.486,10800.0
2015-03-09 12:15:00,96.5,96.52,96.37,96.37,15600.0,75.4625,75.4781,75.3608,75.3608,15600.0
2015-03-09 12:20:00,96.4,96.51,96.4,96.51,11800.0,75.3843,75.4703,75.3843,75.4703,11800.0
2015-03-09 12:25:00,96.51,96.51,96.44,96.45,6000.0,75.4703,75.4703,75.4156,75.4234,6000.0
2015-03-09 12:30:00,96.46,96.49,96.4,96.45,21500.0,75.4312,75.4547,75.3843,75.4234,21500.0
2015-03-09 12:35:00,96.45,96.49,96.38,96.39,25200.0,75.4234,75.4547,75.3687,75.3765,25200.0
2015-03-09 12:40:00,96.39,96.49,96.37,96.48,10000.0,75.3765,75.4547,75.3608,75.4469,10000.0
2015-03-09 12:45:00,96.48,96.54,96.45,96.5,9900.0,75.4469,75.4938,75.4234,75.4625,9900.0
2015-03-09 12:50:00,96.5,96.51,96.42,96.42,15800.0,75.4625,75.4703,75.3999,75.3999,15800.0
2015-03-09 12:55:00,96.45,96.5,96.4,96.5,21600.0,75.4234,75.4625,75.3843,75.4625,21600.0
2015-03-09 13:00:00,96.5,96.52,96.43,96.44,9600.0,75.4625,75.4781,75.4078,75.4156,9600.0
2015-03-09 13:05:00,96.42,96.47,96.4,96.47,9100.0,75.3999,75.439,75.3843,75.439,9100.0
2015-03-09 13:10:00,96.47,96.49,96.4,96.42,17900.0,75.439,75.4547,75.3843,75.3999,17900.0
2015-03-09 13:15:00,96.45,96.53,96.43,96.52,10600.0,75.4234,75.486,75.4078,75.4781,10600.0
2015-03-09 13:20:00,96.53,96.63,96.51,96.63,6100.0,75.486,75.5642,75.4703,75.5642,6100.0
2015-03-09 13:25:00,96.62,96.68,96.56,96.68,8600.0,75.5563,75.6033,75.5094,75.6033,8600.0
2015-03-09 13:30:00,96.68,96.84,96.68,96.84,10200.0,75.6033,75.7284,75.6033,75.7284,10200.0
2015-03-09 13:35:00,96.82,96.9,96.8,96.89,15500.0,75.7127,75.7753,75.6971,75.7675,15500.0
2015-03-09 13:40:00,96.85,96.85,96.79,96.83,9700.0,75.7362,75.7362,75.6893,75.7206,9700.0
2015-03-09 13:45:00,96.8,96.82,96.73,96.75,7800.0,75.6971,75.7127,75.6424,75.658,7800.0
2015-03-09 13:50:00,96.77,96.83,96.74,96.8,5700.0,75.6736,75.7206,75.6502,75.6971,5700.0
2015-03-09 13:55:00,96.81,96.88,96.78,96.8,10000.0,75.7049,75.7597,75.6815,75.6971,10000.0
2015-03-09 14:00:00,96.82,96.82,96.73,96.74,7600.0,75.7127,75.7127,75.6424,75.6502,7600.0
2015-03-09 14:05:00,96.75,96.77,96.65,96.66,8600.0,75.658,75.6736,75.5798,75.5876,8600.0
2015-03-09 14:10:00,96.67,96.72,96.67,96.71,10200.0,75.5954,75.6345,75.5954,75.6267,10200.0
2015-03-09 14:15:00,96.71,96.72,96.61,96.64,12500.0,75.6267,75.6345,75.5485,75.572,12500.0
2015-03-09 14:20:00,96.63,96.66,96.55,96.64,18500.0,75.5642,75.5876,75.5016,75.572,18500.0
2015-03-09 14:25:00,96.65,96.65,96.59,96.62,7700.0,75.5798,75.5798,75.5329,75.5563,7700.0
2015-03-09 14:30:00,96.61,96.64,96.57,96.6,12800.0,75.5485,75.572,75.5172,75.5407,12800.0
2015-03-09 14:35:00,96.59,96.64,96.57,96.6,11700.0,75.5329,75.572,75.5172,75.5407,11700.0
2015-03-09 14:40:00,96.59,96.65,96.54,96.59,15900.0,75.5329,75.5798,75.4938,75.5329,15900.0
2015-03-09 14:45:00,96.59,96.69,96.59,96.69,18200.0,75.5329,75.6111,75.5329,75.6111,18200.0
2015-03-09 14:50:00,96.69,96.79,96.69,96.77,14500.0,75.6111,75.6893,75.6111,75.6736,14500.0
2015-03-09 14:55:00,96.78,96.81,96.67,96.71,23400.0,75.6815,75.7049,75.5954,75.6267,23400.0
2015-03-09 15:00:00,96.76,96.77,96.63,96.63,11400.0,75.6658,75.6736,75.5642,75.5642,11400.0
2015-03-09 15:05:00,96.65,96.7,96.63,96.7,15000.0,75.5798,75.6189,75.5642,75.6189,15000.0
2015-03-09 15:10:00,96.72,96.73,96.67,96.69,12200.0,75.6345,75.6424,75.5954,75.6111,12200.0
2015-03-09 15:15:00,96.71,96.73,96.65,96.68,11600.0,75.6267,75.6424,75.5798,75.6033,11600.0
2015-03-09 15:20:00,96.66,96.72,96.61,96.69,24800.0,75.5876,75.6345,75.5485,75.6111,24800.0
2015-03-09 15:25:00,96.68,96.76,96.66,96.68,13700.0,75.6033,75.6658,75.5876,75.6033,13700.0
2015-03-09 15:30:00,96.68,96.82,96.67,96.79,22500.0,75.6033,75.7127,75.5954,75.6893,22500.0
2015-03-09 15:35:00,96.79,96.79,96.64,96.67,18300.0,75.6893,75.6893,75.572,75.5954,18300.0
2015-03-09 15:40:00,96.68,96.84,96.65,96.72,33100.0,75.6033,75.7284,75.5798,75.6345,33100.0
2015-03-09 15:45:00,96.75,96.82,96.72,96.8,37900.0,75.658,75.7127,75.6345,75.6971,37900.0
2015-03-09 15:50:00,96.79,96.8,96.65,96.72,42500.0,75.6893,75.6971,75.5798,75.6345,42500.0
2015-03-09 15:55:00,96.7,96.7,96.58,96.6,74800.0,75.6189,75.6189,75.5251,75.5407,74800.0
2015-03-10 09:30:00,95.94,96.23,95.7,95.84,78800.0,75.0246,75.2514,74.8369,74.9464,78800.0
2015-03-10 09:35:00,96.02,96.17,95.65,95.92,83400.0,75.0871,75.2044,74.7978,75.0089,83400.0
2015-03-10 09:40:00,95.77,95.98,95.67,95.69,30500.0,74.8916,75.0559,74.8134,74.8291,30500.0
2015-03-10 09:45:00,95.7,95.73,95.45,95.64,56000.0,74.8369,74.8604,74.6414,74.79,56000.0
2015-03-10 09:50:00,95.64,95.75,95.63,95.72,25800.0,74.79,74.876,74.7822,74.8525,25800.0
2015-03-10 09:55:00,95.74,95.82,95.64,95.74,23900.0,74.8682,74.9307,74.79,74.8682,23900.0
2015-03-10 10:00:00,95.75,95.75,95.63,95.71,26000.0,74.876,74.876,74.7822,74.8447,26000.0
2015-03-10 10:05:00,95.7,95.72,95.63,95.7,41600.0,74.8369,74.8525,74.7822,74.8369,41600.0
2015-03-10 10:10:00,95.71,95.83,95.68,95.73,37000.0,74.8447,74.9386,74.8213,74.8604,37000.0
2015-03-10 10:15:00,95.7,95.72,95.58,95.65,30600.0,74.8369,74.8525,74.7431,74.7978,30600.0
2015-03-10 10:20:00,95.63,95.65,95.5,95.51,18100.0,74.7822,74.7978,74.6805,74.6883,18100.0
2015-03-10 10:25:00,95.5,95.55,95.45,95.51,24600.0,74.6805,74.7196,74.6414,74.6883,24600.0
2015-03-10 10:30:00,95.5,95.5,95.37,95.4,32200.0,74.6805,74.6805,74.5788,74.6023,32200.0
2015-03-10 10:35:00,95.39,95.42,95.28,95.31,32700.0,74.5945,74.6179,74.5085,74.5319,32700.0
2015-03-10 10:40:00,95.29,95.34,95.1,95.13,42600.0,74.5163,74.5554,74.3677,74.3912,42600.0
2015-03-10 10:45:00,95.13,95.2,95.09,95.09,42900.0,74.3912,74.4459,74.3599,74.3599,42900.0
2015-03-10 10:50:00,95.11,95.25,95.07,95.19,66400.0,74.3755,74.485,74.3442,74.4381,66400.0
2015-03-10 10:55:00,95.19,95.27,95.17,95.23,47800.0,74.4381,74.5006,74.4224,74.4694,47800.0
2015-03-10 11:00:00,95.24,95.51,95.22,95.45,55500.0,74.4772,74.6883,74.4615,74.6414,55500.0
2015-03-10 11:05:00,95.44,95.48,95.34,95.45,15700.0,74.6336,74.6649,74.5554,74.6414,15700.0
2015-03-10 11:10:00,95.44,95.48,95.34,95.37,33600.0,74.6336,74.6649,74.5554,74.5788,33600.0
2015-03-10 11:15:00,95.36,95.45,95.35,95.45,16100.0,74.571,74.6414,74.5632,74.6414,16100.0
2015-03-10 11:20:00,95.45,95.5,95.44,95.46,17100.0,74.6414,74.6805,74.6336,74.6492,17100.0
2015-03-10 11:25:00,95.43,95.5,95.42,95.49,14000.0,74.6258,74.6805,74.6179,74.6727,14000.0
2015-03-10 11:30:00,95.47,95.52,95.42,95.42,13100.0,74.657,74.6961,74.6179,74.6179,13100.0
2015-03-10 11:35:00,95.42,95.51,95.42,95.45,24200.0,74.6179,74.6883,74.6179,74.6414,24200.0
2015-03-10 11:40:00,95.47,95.49,95.37,95.42,19900.0,74.657,74.6727,74.5788,74.6179,19900.0
2015-03-10 11:45:00,95.42,95.42,95.34,95.34,7100.0,74.6179,74.6179,74.5554,74.5554,7100.0
2015-03-10 11:50:00,95.3,95.31,95.17,95.17,6600.0,74.5241,74.5319,74.4224,74.4224,6600.0
2015-03-10 11:55:00,95.15,95.24,95.12,95.16,11200.0,74.4068,74.4772,74.3833,74.4146,11200.0
2015-03-10 12:00:00,95.13,95.16,95.05,95.11,12700.0,74.3912,74.4146,74.3286,74.3755,12700.0
2015-03-10 12:05:00,95.1,95.17,95.03,95.15,10300.0,74.3677,74.4224,74.313,74.4068,10300.0
2015-03-10 12:10:00,95.21,95.27,95.17,95.24,7700.0,74.4537,74.5006,74.4224,74.4772,7700.0
2015-03-10 12:15:00,95.24,95.3,95.17,95.21,8100.0,74.4772,74.5241,74.4224,74.4537,8100.0
2015-03-10 12:20:00,95.17,95.25,95.14,95.16,11200.0,74.4224,74.485,74.399,74.4146,11200.0
2015-03-10 12:25:00,95.16,95.27,95.14,95.2,10700.0,74.4146,74.5006,74.399,74.4459,10700.0
2015-03-10 12:30:00,95.18,95.23,95.15,95.2,8500.0,74.4303,74.4694,74.4068,74.4459,8500.0
2015-03-10 12:35:00,95.2,95.42,95.2,95.35,15200.0,74.4459,74.6179,74.4459,74.5632,15200.0
2015-03-10 12:40:00,95.36,95.51,95.36,95.48,6200.0,74.571,74.6883,74.571,74.6649,6200.0
2015-03-10 12:45:00,95.46,95.46,95.31,95.37,10100.0,74.6492,74.6492,74.5319,74.5788,10100.0
2015-03-10 12:50:00,95.37,95.4,95.26,95.35,10100.0,74.5788,74.6023,74.4928,74.5632,10100.0
2015-03-10 12:55:00,95.37,95.38,95.29,95.3,15900.0,74.5788,74.5867,74.5163,74.5241,15900.0
2015-03-10 13:00:00,95.3,95.39,95.3,95.35,9000.0,74.5241,74.5945,74.5241,74.5632,9000.0
2015-03-10 13:05:00,95.35,95.38,95.22,95.22,9100.0,74.5632,74.5867,74.4615,74.4615,9100.0
2015-03-10 13:10:00,95.21,95.22,95.16,95.21,8100.0,74.4537,74.4615,74.4146,74.4537,8100.0
2015-03-10 13:15:00,95.24,95.27,95.15,95.27,9800.0,74.4772,74.5006,74.4068,74.5006,9800.0
2015-03-10 13:20:00,95.29,95.38,95.24,95.38,5500.0,74.5163,74.5867,74.4772,74.5867,5500.0
2015-03-10 13:25:00,95.36,95.4,95.29,95.34,33500.0,74.571,74.6023,74.5163,74.5554,33500.0
2015-03-10 13:30:00,95.34,95.34,95.17,95.27,27800.0,74.5554,74.5554,74.4224,74.5006,27800.0
2015-03-10 13:35:00,95.27,95.31,95.19,95.21,9200.0,74.5006,74.5319,74.4381,74.4537,9200.0
2015-03-10 13:40:00,95.21,95.25,95.14,95.17,8700.0,74.4537,74.485,74.399,74.4224,8700.0
2015-03-10 13:45:00,95.18,95.21,95.1,95.15,16100.0,74.4303,74.4537,74.3677,74.4068,16100.0
2015-03-10 13:50:00,95.15,95.19,95.08,95.09,13500.0,74.4068,74.4381,74.3521,74.3599,13500.0
2015-03-10 13:55:00,95.1,95.13,95.04,95.07,12000.0,74.3677,74.3912,74.3208,74.3442,12000.0
2015-03-10 14:00:00,95.07,95.11,95.03,95.06,18900.0,74.3442,74.3755,74.313,74.3364,18900.0
2015-03-10 14:05:00,95.06,95.2,95.06,95.2,14400.0,74.3364,74.4459,74.3364,74.4459,14400.0
2015-03-10 14:10:00,95.2,95.2,95.0,95.03,28000.0,74.4459,74.4459,74.2895,74.313,28000.0
2015-03-10 14:15:00,95.02,95.11,94.96,95.04,22200.0,74.3051,74.3755,74.2582,74.3208,22200.0
2015-03-10 14:20:00,95.05,95.05,94.95,94.97,7500.0,74.3286,74.3286,74.2504,74.266,7500.0
2015-03-10 14:25:00,94.98,95.03,94.87,94.91,12700.0,74.2739,74.313,74.1878,74.2191,12700.0
2015-03-10 14:30:00,94.97,95.02,94.91,94.96,10900.0,74.266,74.3051,74.2191,74.2582,10900.0
2015-03-10 14:35:00,95.0,95.05,94.93,95.03,37000.0,74.2895,74.3286,74.2348,74.313,37000.0
2015-03-10 14:40:00,95.05,95.11,94.99,95.11,9600.0,74.3286,74.3755,74.2817,74.3755,9600.0
2015-03-10 14:45:00,95.08,95.14,95.08,95.12,6400.0,74.3521,74.399,74.3521,74.3833,6400.0
2015-03-10 14:50:00,95.12,95.14,95.02,95.02,16800.0,74.3833,74.399,74.3051,74.3051,16800.0
2015-03-10 14:55:00,95.04,95.04,94.94,94.95,14700.0,74.3208,74.3208,74.2426,74.2504,14700.0
2015-03-10 15:00:00,94.95,95.1,94.93,95.04,14800.0,74.2504,74.3677,74.2348,74.3208,14800.0
2015-03-10 15:05:00,95.07,95.09,94.96,94.97,23100.0,74.3442,74.3599,74.2582,74.266,23100.0
2015-03-10 15:10:00,95.01,95.01,94.94,94.98,26400.0,74.2973,74.2973,74.2426,74.2739,26400.0
2015-03-10 15:15:00,94.98,95.01,94.95,95.0,24300.0,74.2739,74.2973,74.2504,74.2895,24300.0
2015-03-10 15:20:00,94.98,95.04,94.96,95.0,33700.0,74.2739,74.3208,74.2582,74.2895,33700.0
2015-03-10 15:25:00,95.0,95.02,94.9,94.94,28600.0,74.2895,74.3051,74.2113,74.2426,28600.0
2015-03-10 15:30:00,94.95,94.98,94.88,94.94,44100.0,74.2504,74.2739,74.1957,74.2426,44100.0
2015-03-10 15:35:00,94.92,95.02,94.92,94.97,34900.0,74.2269,74.3051,74.2269,74.266,34900.0
2015-03-10 15:40:00,94.96,94.97,94.87,94.95,44000.0,74.2582,74.266,74.1878,74.2504,44000.0
2015-03-10 15:45:00,94.92,94.94,94.87,94.89,69500.0,74.2269,74.2426,74.1878,74.2035,69500.0
2015-03-10 15:50:00,94.89,94.91,94.82,94.86,58800.0,74.2035,74.2191,74.1487,74.18,58800.0
2015-03-10 15:55:00,94.86,94.86,94.51,94.57,193100.0,74.18,74.18,73.9063,73.9532,193100.0
2015-03-11 09:30:00,94.51,94.82,94.24,94.57,41600.0,73.9063,74.1487,73.6952,73.9532,41600.0
2015-03-11 09:35:00,94.57,94.67,94.38,94.53,15800.0,73.9532,74.0314,73.8047,73.922,15800.0
2015-03-11 09:40:00,94.52,94.6,94.39,94.5,26000.0,73.9142,73.9767,73.8125,73.8985,26000.0
2015-03-11 09:45:00,94.51,94.6,94.4,94.44,15500.0,73.9063,73.9767,73.8203,73.8516,15500.0
2015-03-11 09:50:00,94.51,94.69,94.48,94.67,18200.0,73.9063,74.0471,73.8829,74.0314,18200.0
2015-03-11 09:55:00,94.65,94.82,94.58,94.63,31600.0,74.0158,74.1487,73.9611,74.0002,31600.0
2015-03-11 10:00:00,94.66,94.68,94.51,94.66,13500.0,74.0236,74.0393,73.9063,74.0236,13500.0
2015-03-11 10:05:00,94.66,94.75,94.61,94.67,22100.0,74.0236,74.094,73.9845,74.0314,22100.0
2015-03-11 10:10:00,94.65,94.68,94.57,94.61,24500.0,74.0158,74.0393,73.9532,73.9845,24500.0
2015-03-11 10:15:00,94.63,94.71,94.57,94.57,18300.0,74.0002,74.0627,73.9532,73.9532,18300.0
2015-03-11 10:20:00,94.56,94.63,94.53,94.62,14000.0,73.9454,74.0002,73.922,73.9923,14000.0
2015-03-11 10:25:00,94.61,94.68,94.58,94.68,17500.0,73.9845,74.0393,73.9611,74.0393,17500.0
2015-03-11 10:30:00,94.69,94.72,94.57,94.61,20400.0,74.0471,74.0705,73.9532,73.9845,20400.0
2015-03-11 10:35:00,94.59,94.65,94.57,94.62,24400.0,73.9689,74.0158,73.9532,73.9923,24400.0
2015-03-11 10:40:00,94.61,94.65,94.46,94.46,12000.0,73.9845,74.0158,73.8672,73.8672,12000.0
2015-03-11 10:45:00,94.49,94.53,94.4,94.41,14000.0,73.8907,73.922,73.8203,73.8281,14000.0
2015-03-11 10:50:00,94.4,94.49,94.28,94.43,37600.0,73.8203,73.8907,73.7265,73.8438,37600.0
2015-03-11 10:55:00,94.44,94.5,94.39,94.39,12300.0,73.8516,73.8985,73.8125,73.8125,12300.0
2015-03-11 11:00:00,94.41,94.5,94.41,94.44,12900.0,73.8281,73.8985,73.8281,73.8516,12900.0
2015-03-11 11:05:00,94.44,94.46,94.35,94.36,27000.0,73.8516,73.8672,73.7812,73.789,27000.0
2015-03-11 11:10:00,94.38,94.52,94.38,94.5,17300.0,73.8047,73.9142,73.8047,73.8985,17300.0
2015-03-11 11:15:00,94.51,94.53,94.39,94.46,21200.0,73.9063,73.922,73.8125,73.8672,21200.0
2015-03-11 11:20:00,94.46,94.52,94.41,94.47,12700.0,73.8672,73.9142,73.8281,73.8751,12700.0
2015-03-11 11:25:00,94.46,94.52,94.38,94.46,24000.0,73.8672,73.9142,73.8047,73.8672,24000.0
2015-03-11 11:30:00,94.44,94.5,94.42,94.47,43500.0,73.8516,73.8985,73.836,73.8751,43500.0
2015-03-11 11:35:00,94.49,94.54,94.47,94.47,24900.0,73.8907,73.9298,73.8751,73.8751,24900.0
2015-03-11 11:40:00,94.47,94.5,94.4,94.42,14900.0,73.8751,73.8985,73.8203,73.836,14900.0
2015-03-11 11:45:00,94.43,94.5,94.38,94.48,14000.0,73.8438,73.8985,73.8047,73.8829,14000.0
2015-03-11 11:50:00,94.48,94.59,94.47,94.55,17100.0,73.8829,73.9689,73.8751,73.9376,17100.0
2015-03-11 11:55:00,94.55,94.57,94.5,94.56,12100.0,73.9376,73.9532,73.8985,73.9454,12100.0
2015-03-11 12:00:00,94.53,94.58,94.43,94.52,14200.0,73.922,73.9611,73.8438,73.9142,14200.0
2015-03-11 12:05:00,94.5,94.55,94.43,94.53,17100.0,73.8985,73.9376,73.8438,73.922,17100.0
2015-03-11 12:10:00,94.53,94.61,94.53,94.57,15600.0,73.922,73.9845,73.922,73.9532,15600.0
2015-03-11 12:15:00,94.57,94.66,94.56,94.63,11800.0,73.9532,74.0236,73.9454,74.0002,11800.0
2015-03-11 12:20:00,94.63,94.63,94.48,94.53,24800.0,74.0002,74.0002,73.8829,73.922,24800.0
2015-03-11 12:25:00,94.53,94.54,94.46,94.48,7400.0,73.922,73.9298,73.8672,73.8829,7400.0
2015-03-11 12:30:00,94.48,94.55,94.47,94.55,13100.0,73.8829,73.9376,73.8751,73.9376,13100.0
2015-03-11 12:35:00,94.55,94.6,94.49,94.57,12400.0,73.9376,73.9767,73.8907,73.9532,12400.0
2015-03-11 12:40:00,94.58,94.59,94.54,94.55,11600.0,73.9611,73.9689,73.9298,73.9376,11600.0
2015-03-11 12:45:00,94.56,94.58,94.53,94.56,14700.0,73.9454,73.9611,73.922,73.9454,14700.0
2015-03-11 12:50:00,94.54,94.64,94.53,94.59,17900.0,73.9298,74.008,73.922,73.9689,17900.0
2015-03-11 12:55:00,94.61,94.62,94.53,94.53,3200.0,73.9845,73.9923,73.922,73.922,3200.0
2015-03-11 13:00:00,94.52,94.54,94.47,94.54,15900.0,73.9142,73.9298,73.8751,73.9298,15900.0
2015-03-11 13:05:00,94.53,94.73,94.53,94.71,40300.0,73.922,74.0784,73.922,74.0627,40300.0
2015-03-11 13:10:00,94.7,94.77,94.69,94.77,8900.0,74.0549,74.1096,74.0471,74.1096,8900.0
2015-03-11 13:15:00,94.79,94.83,94.75,94.82,19400.0,74.1253,74.1566,74.094,74.1487,19400.0
2015-03-11 13:20:00,94.81,94.92,94.8,94.89,14200.0,74.1409,74.2269,74.1331,74.2035,14200.0
2015-03-11 13:25:00,94.89,94.9,94.84,94.88,11800.0,74.2035,74.2113,74.1644,74.1957,11800.0
2015-03-11 13:30:00,94.88,94.88,94.66,94.74,12100.0,74.1957,74.1957,74.0236,74.0862,12100.0
2015-03-11 13:35:00,94.73,94.76,94.65,94.76,10000.0,74.0784,74.1018,74.0158,74.1018,10000.0
2015-03-11 13:40:00,94.78,94.79,94.68,94.68,10300.0,74.1175,74.1253,74.0393,74.0393,10300.0
2015-03-11 13:45:00,94.69,94.69,94.56,94.57,13000.0,74.0471,74.0471,73.9454,73.9532,13000.0
2015-03-11 13:50:00,94.56,94.72,94.55,94.72,11700.0,73.9454,74.0705,73.9376,74.0705,11700.0
2015-03-11 13:55:00,94.71,94.77,94.69,94.77,11000.0,74.0627,74.1096,74.0471,74.1096,11000.0
2015-03-11 14:00:00,94.79,94.79,94.68,94.75,52100.0,74.1253,74.1253,74.0393,74.094,52100.0
2015-03-11 14:05:00,94.75,94.78,94.71,94.77,40000.0,74.094,74.1175,74.0627,74.1096,40000.0
2015-03-11 14:10:00,94.76,94.77,94.7,94.75,16200.0,74.1018,74.1096,74.0549,74.094,16200.0
2015-03-11 14:15:00,94.74,94.91,94.73,94.89,14500.0,74.0862,74.2191,74.0784,74.2035,14500.0
2015-03-11 14:20:00,94.89,94.9,94.83,94.85,8700.0,74.2035,74.2113,74.1566,74.1722,8700.0
2015-03-11 14:25:00,94.86,94.89,94.82,94.86,10600.0,74.18,74.2035,74.1487,74.18,10600.0
2015-03-11 14:30:00,94.87,94.9,94.82,94.87,8300.0,74.1878,74.2113,74.1487,74.1878,8300.0
2015-03-11 14:35:00,94.86,95.0,94.83,94.95,23800.0,74.18,74.2895,74.1566,74.2504,23800.0
2015-03-11 14:40:00,94.95,94.95,94.86,94.88,17400.0,74.2504,74.2504,74.18,74.1957,17400.0
2015-03-11 14:45:00,94.89,94.97,94.89,94.96,27500.0,74.2035,74.266,74.2035,74.2582,27500.0
2015-03-11 14:50:00,94.96,95.0,94.93,94.97,14000.0,74.2582,74.2895,74.2348,74.266,14000.0
2015-03-11 14:55:00,94.97,95.07,94.93,94.98,14500.0,74.266,74.3442,74.2348,74.2739,14500.0
2015-03-11 15:00:00,94.96,94.99,94.94,94.94,13100.0,74.2582,74.2817,74.2426,74.2426,13100.0
2015-03-11 15:05:00,94.94,94.99,94.91,94.93,13200.0,74.2426,74.2817,74.2191,74.2348,13200.0
2015-03-11 15:10:00,94.92,94.94,94.84,94.84,11500.0,74.2269,74.2426,74.1644,74.1644,11500.0
2015-03-11 15:15:00,94.84,94.94,94.78,94.93,23300.0,74.1644,74.2426,74.1175,74.2348,23300.0
2015-03-11 15:20:00,94.94,94.95,94.82,94.83,15700.0,74.2426,74.2504,74.1487,74.1566,15700.0
2015-03-11 15:25:00,94.83,94.91,94.77,94.79,18300.0,74.1566,74.2191,74.1096,74.1253,18300.0
2015-03-11 15:30:00,94.78,94.8,94.63,94.69,30500.0,74.1175,74.1331,74.0002,74.0471,30500.0
2015-03-11 15:35:00,94.68,94.75,94.64,94.69,19200.0,74.0393,74.094,74.008,74.0471,19200.0
2015-03-11 15:40:00,94.68,94.78,94.64,94.75,34400.0,74.0393,74.1175,74.008,74.094,34400.0
2015-03-11 15:45:00,94.74,94.76,94.6,94.64,36000.0,74.0862,74.1018,73.9767,74.008,36000.0
2015-03-11 15:50:00,94.63,94.74,94.63,94.71,41200.0,74.0002,74.0862,74.0002,74.0627,41200.0
2015-03-11 15:55:00,94.71,94.73,94.64,94.64,126500.0,74.0627,74.0784,74.008,74.008,126500.0
2015-03-12 09:30:00,95.5,95.76,95.16,95.56,43800.0,74.6805,74.8838,74.4146,74.7274,43800.0
2015-03-12 09:35:00,95.34,95.46,95.12,95.12,7500.0,74.5554,74.6492,74.3833,74.3833,7500.0
2015-03-12 09:40:00,95.2,95.59,95.2,95.59,19400.0,74.4459,74.7509,74.4459,74.7509,19400.0
2015-03-12 09:45:00,95.52,95.71,95.41,95.66,27700.0,74.6961,74.8447,74.6101,74.8056,27700.0
2015-03-12 09:50:00,95.62,95.71,95.36,95.43,13500.0,74.7743,74.8447,74.571,74.6258,13500.0
2015-03-12 09:55:00,95.43,95.53,95.31,95.31,27800.0,74.6258,74.704,74.5319,74.5319,27800.0
2015-03-12 10:00:00,95.31,95.37,95.22,95.22,12400.0,74.5319,74.5788,74.4615,74.4615,12400.0
2015-03-12 10:05:00,95.22,95.22,95.02,95.11,17800.0,74.4615,74.4615,74.3051,74.3755,17800.0
2015-03-12 10:10:00,95.1,95.17,95.0,95.11,21600.0,74.3677,74.4224,74.2895,74.3755,21600.0
2015-03-12 10:15:00,95.1,95.21,95.07,95.15,179900.0,74.3677,74.4537,74.3442,74.4068,179900.0
2015-03-12 10:20:00,95.17,95.36,95.16,95.33,18500.0,74.4224,74.571,74.4146,74.5476,18500.0
2015-03-12 10:25:00,95.35,95.37,95.31,95.33,11700.0,74.5632,74.5788,74.5319,74.5476,11700.0
2015-03-12 10:30:00,95.33,95.38,95.31,95.34,12300.0,74.5476,74.5867,74.5319,74.5554,12300.0
2015-03-12 10:35:00,95.34,95.39,95.29,95.37,14500.0,74.5554,74.5945,74.5163,74.5788,14500.0
2015-03-12 10:40:00,95.36,95.4,95.31,95.39,10600.0,74.571,74.6023,74.5319,74.5945,10600.0
2015-03-12 10:45:00,95.4,95.42,95.35,95.41,17000.0,74.6023,74.6179,74.5632,74.6101,17000.0
2015-03-12 10:50:00,95.41,95.45,95.38,95.45,10800.0,74.6101,74.6414,74.5867,74.6414,10800.0
2015-03-12 10:55:00,95.45,95.47,95.38,95.43,11500.0,74.6414,74.657,74.5867,74.6258,11500.0
2015-03-12 11:00:00,95.44,95.47,95.31,95.33,13400.0,74.6336,74.657,74.5319,74.5476,13400.0
2015-03-12 11:05:00,95.34,95.36,95.31,95.33,11700.0,74.5554,74.571,74.5319,74.5476,11700.0
2015-03-12 11:10:00,95.33,95.47,95.32,95.45,11600.0,74.5476,74.657,74.5397,74.6414,11600.0
2015-03-12 11:15:00,95.45,95.56,95.44,95.54,17000.0,74.6414,74.7274,74.6336,74.7118,17000.0
2015-03-12 11:20:00,95.54,95.73,95.54,95.72,25700.0,74.7118,74.8604,74.7118,74.8525,25700.0
2015-03-12 11:25:00,95.73,95.85,95.73,95.83,54600.0,74.8604,74.9542,74.8604,74.9386,54600.0
2015-03-12 11:30:00,95.84,95.87,95.67,95.69,23800.0,74.9464,74.9698,74.8134,74.8291,23800.0
2015-03-12 11:35:00,95.72,95.72,95.65,95.67,23700.0,74.8525,74.8525,74.7978,74.8134,23700.0
2015-03-12 11:40:00,95.66,95.67,95.6,95.63,14300.0,74.8056,74.8134,74.7587,74.7822,14300.0
2015-03-12 11:45:00,95.63,95.65,95.6,95.6,20600.0,74.7822,74.7978,74.7587,74.7587,20600.0
2015-03-12 11:50:00,95.6,95.62,95.54,95.54,17500.0,74.7587,74.7743,74.7118,74.7118,17500.0
2015-03-12 11:55:00,95.56,95.61,95.54,95.56,13900.0,74.7274,74.7665,74.7118,74.7274,13900.0
2015-03-12 12:00:00,95.59,95.63,95.54,95.56,21400.0,74.7509,74.7822,74.7118,74.7274,21400.0
2015-03-12 12:05:00,95.56,95.59,95.49,95.5,12400.0,74.7274,74.7509,74.6727,74.6805,12400.0
2015-03-12 12:10:00,95.53,95.53,95.45,95.45,7400.0,74.704,74.704,74.6414,74.6414,7400.0
2015-03-12 12:15:00,95.45,95.5,95.44,95.5,8700.0,74.6414,74.6805,74.6336,74.6805,8700.0
2015-03-12 12:20:00,95.49,95.51,95.46,95.49,27800.0,74.6727,74.6883,74.6492,74.6727,27800.0
2015-03-12 12:25:00,95.49,95.58,95.46,95.56,60700.0,74.6727,74.7431,74.6492,74.7274,60700.0
2015-03-12 12:30:00,95.56,95.74,95.56,95.65,35400.0,74.7274,74.8682,74.7274,74.7978,35400.0
2015-03-12 12:35:00,95.65,95.65,95.59,95.62,7500.0,74.7978,74.7978,74.7509,74.7743,7500.0
2015-03-12 12:40:00,95.62,95.65,95.57,95.6,11500.0,74.7743,74.7978,74.7352,74.7587,11500.0
2015-03-12 12:45:00,95.59,95.6,95.55,95.56,9000.0,74.7509,74.7587,74.7196,74.7274,9000.0
2015-03-12 12:50:00,95.57,95.58,95.54,95.56,8400.0,74.7352,74.7431,74.7118,74.7274,8400.0
2015-03-12 12:55:00,95.56,95.56,95.42,95.42,10500.0,74.7274,74.7274,74.6179,74.6179,10500.0
2015-03-12 13:00:00,95.42,95.44,95.38,95.41,13900.0,74.6179,74.6336,74.5867,74.6101,13900.0
2015-03-12 13:05:00,95.41,95.45,95.4,95.4,12900.0,74.6101,74.6414,74.6023,74.6023,12900.0
2015-03-12 13:10:00,95.4,95.42,95.36,95.39,35100.0,74.6023,74.6179,74.571,74.5945,35100.0
2015-03-12 13:15:00,95.4,95.46,95.38,95.43,15100.0,74.6023,74.6492,74.5867,74.6258,15100.0
2015-03-12 13:20:00,95.41,95.42,95.38,95.4,9900.0,74.6101,74.6179,74.5867,74.6023,9900.0
2015-03-12 13:25:00,95.43,95.45,95.42,95.44,6800.0,74.6258,74.6414,74.6179,74.6336,6800.0
2015-03-12 13:30:00,95.44,95.47,95.41,95.47,24800.0,74.6336,74.657,74.6101,74.657,24800.0
2015-03-12 13:35:00,95.47,95.55,95.47,95.55,22600.0,74.657,74.7196,74.657,74.7196,22600.0
2015-03-12 13:40:00,95.55,95.61,95.52,95.59,15100.0,74.7196,74.7665,74.6961,74.7509,15100.0
2015-03-12 13:45:00,95.58,95.63,95.57,95.57,9300.0,74.7431,74.7822,74.7352,74.7352,9300.0
2015-03-12 13:50:00,95.56,95.58,95.49,95.5,9800.0,74.7274,74.7431,74.6727,74.6805,9800.0
2015-03-12 13:55:00,95.52,95.57,95.5,95.5,6600.0,74.6961,74.7352,74.6805,74.6805,6600.0
2015-03-12 14:00:00,95.53,95.53,95.47,95.48,14500.0,74.704,74.704,74.657,74.6649,14500.0
2015-03-12 14:05:00,95.49,95.53,95.49,95.5,6700.0,74.6727,74.704,74.6727,74.6805,6700.0
2015-03-12 14:10:00,95.51,95.63,95.51,95.58,35300.0,74.6883,74.7822,74.6883,74.7431,35300.0
2015-03-12 14:15:00,95.58,95.6,95.55,95.58,13600.0,74.7431,74.7587,74.7196,74.7431,13600.0
2015-03-12 14:20:00,95.58,95.61,95.56,95.57,15400.0,74.7431,74.7665,74.7274,74.7352,15400.0
2015-03-12 14:25:00,95.58,95.61,95.5,95.56,14400.0,74.7431,74.7665,74.6805,74.7274,14400.0
2015-03-12 14:30:00,95.56,95.6,95.54,95.6,28600.0,74.7274,74.7587,74.7118,74.7587,28600.0
2015-03-12 14:35:00,95.6,95.61,95.55,95.61,23100.0,74.7587,74.7665,74.7196,74.7665,23100.0
2015-03-12 14:40:00,95.6,95.6,95.53,95.56,37600.0,74.7587,74.7587,74.704,74.7274,37600.0
2015-03-12 14:45:00,95.54,95.69,95.54,95.67,11700.0,74.7118,74.8291,74.7118,74.8134,11700.0
2015-03-12 14:50:00,95.65,95.73,95.64,95.72,30800.0,74.7978,74.8604,74.79,74.8525,30800.0
2015-03-12 14:55:00,95.71,95.89,95.7,95.86,16800.0,74.8447,74.9855,74.8369,74.962,16800.0
2015-03-12 15:00:00,95.87,95.94,95.86,95.91,17600.0,74.9698,75.0246,74.962,75.0011,17600.0
2015-03-12 15:05:00,95.91,96.05,95.9,95.98,43000.0,75.0011,75.1106,74.9933,75.0559,43000.0
2015-03-12 15:10:00,95.97,96.08,95.95,96.07,38200.0,75.048,75.1341,75.0324,75.1262,38200.0
2015-03-12 15:15:00,96.07,96.12,96.03,96.06,25000.0,75.1262,75.1653,75.095,75.1184,25000.0
2015-03-12 15:20:00,96.06,96.1,96.0,96.02,24200.0,75.1184,75.1497,75.0715,75.0871,24200.0
2015-03-12 15:25:00,96.03,96.12,96.03,96.09,20300.0,75.095,75.1653,75.095,75.1419,20300.0
2015-03-12 15:30:00,96.09,96.2,96.09,96.11,29900.0,75.1419,75.2279,75.1419,75.1575,29900.0
2015-03-12 15:35:00,96.1,96.16,96.1,96.16,25200.0,75.1497,75.1966,75.1497,75.1966,25200.0
2015-03-12 15:40:00,96.16,96.24,96.09,96.18,34800.0,75.1966,75.2592,75.1419,75.2123,34800.0
2015-03-12 15:45:00,96.19,96.3,96.18,96.29,57500.0,75.2201,75.3061,75.2123,75.2983,57500.0
2015-03-12 15:50:00,96.29,96.29,96.22,96.24,51000.0,75.2983,75.2983,75.2435,75.2592,51000.0
2015-03-12 15:55:00,96.24,96.28,96.18,96.26,137800.0,75.2592,75.2905,75.2123,75.2748,137800.0
2015-03-13 09:30:00,96.22,96.29,95.9,96.02,67300.0,75.2435,75.2983,74.9933,75.0871,67300.0
2015-03-13 09:35:00,95.98,96.04,95.59,95.76,35100.0,75.0559,75.1028,74.7509,74.8838,35100.0
2015-03-13 09:40:00,95.75,96.09,95.59,95.86,35300.0,74.876,75.1419,74.7509,74.962,35300.0
2015-03-13 09:45:00,95.85,95.85,95.61,95.61,18100.0,74.9542,74.9542,74.7665,74.7665,18100.0
2015-03-13 09:50:00,95.58,95.65,95.56,95.56,11200.0,74.7431,74.7978,74.7274,74.7274,11200.0
2015-03-13 09:55:00,95.57,95.66,95.46,95.55,14500.0,74.7352,74.8056,74.6492,74.7196,14500.0
2015-03-13 10:00:00,95.58,95.72,95.43,95.51,32300.0,74.7431,74.8525,74.6258,74.6883,32300.0
2015-03-13 10:05:00,95.48,95.48,95.24,95.26,12700.0,74.6649,74.6649,74.4772,74.4928,12700.0
2015-03-13 10:10:00,95.27,95.4,95.2,95.36,14000.0,74.5006,74.6023,74.4459,74.571,14000.0
2015-03-13 10:15:00,95.36,95.45,95.34,95.45,10600.0,74.571,74.6414,74.5554,74.6414,10600.0
2015-03-13 10:20:00,95.45,95.57,95.4,95.44,12400.0,74.6414,74.7352,74.6023,74.6336,12400.0
2015-03-13 10:25:00,95.41,95.43,95.23,95.27,11200.0,74.6101,74.6258,74.4694,74.5006,11200.0
2015-03-13 10:30:00,95.25,95.37,95.23,95.35,9400.0,74.485,74.5788,74.4694,74.5632,9400.0
2015-03-13 10:35:00,95.36,95.4,95.32,95.39,6900.0,74.571,74.6023,74.5397,74.5945,6900.0
2015-03-13 10:40:00,95.39,95.45,95.26,95.29,7400.0,74.5945,74.6414,74.4928,74.5163,7400.0
2015-03-13 10:45:00,95.28,95.28,95.16,95.16,8300.0,74.5085,74.5085,74.4146,74.4146,8300.0
2015-03-13 10:50:00,95.17,95.18,94.92,94.95,22200.0,74.4224,74.4303,74.2269,74.2504,22200.0
2015-03-13 10:55:00,94.95,95.06,94.93,95.0,31700.0,74.2504,74.3364,74.2348,74.2895,31700.0
2015-03-13 11:00:00,94.99,95.14,94.98,95.1,26900.0,74.2817,74.399,74.2739,74.3677,26900.0
2015-03-13 11:05:00,95.1,95.1,94.99,94.99,11000.0,74.3677,74.3677,74.2817,74.2817,11000.0
2015-03-13 11:10:00,94.98,95.05,94.97,95.04,18700.0,74.2739,74.3286,74.266,74.3208,18700.0
2015-03-13 11:15:00,95.03,95.05,94.92,94.95,11000.0,74.313,74.3286,74.2269,74.2504,11000.0
2015-03-13 11:20:00,94.95,94.95,94.68,94.7,19100.0,74.2504,74.2504,74.0393,74.0549,19100.0
2015-03-13 11:25:00,94.7,94.73,94.55,94.57,29300.0,74.0549,74.0784,73.9376,73.9532,29300.0
2015-03-13 11:30:00,94.56,94.64,94.51,94.64,10900.0,73.9454,74.008,73.9063,74.008,10900.0
2015-03-13 11:35:00,94.64,94.69,94.53,94.69,9800.0,74.008,74.0471,73.922,74.0471,9800.0
2015-03-13 11:40:00,94.7,94.86,94.69,94.86,10200.0,74.0549,74.18,74.0471,74.18,10200.0
2015-03-13 11:45:00,94.86,94.86,94.66,94.73,16900.0,74.18,74.18,74.0236,74.0784,16900.0
2015-03-13 11:50:00,94.69,94.81,94.69,94.81,8200.0,74.0471,74.1409,74.0471,74.1409,8200.0
2015-03-13 11:55:00,94.8,94.88,94.79,94.88,13700.0,74.1331,74.1957,74.1253,74.1957,13700.0
2015-03-13 12:00:00,94.9,94.9,94.72,94.76,14100.0,74.2113,74.2113,74.0705,74.1018,14100.0
2015-03-13 12:05:00,94.73,94.82,94.72,94.81,14400.0,74.0784,74.1487,74.0705,74.1409,14400.0
2015-03-13 12:10:00,94.79,94.94,94.79,94.91,9200.0,74.1253,74.2426,74.1253,74.2191,9200.0
2015-03-13 12:15:00,94.9,94.9,94.69,94.73,71900.0,74.2113,74.2113,74.0471,74.0784,71900.0
2015-03-13 12:20:00,94.7,94.77,94.69,94.73,13900.0,74.0549,74.1096,74.0471,74.0784,13900.0
2015-03-13 12:25:00,94.72,94.77,94.71,94.75,21700.0,74.0705,74.1096,74.0627,74.094,21700.0
2015-03-13 12:30:00,94.76,94.76,94.73,94.75,7900.0,74.1018,74.1018,74.0784,74.094,7900.0
2015-03-13 12:35:00,94.75,94.77,94.73,94.74,15500.0,74.094,74.1096,74.0784,74.0862,15500.0
2015-03-13 12:40:00,94.74,94.77,94.74,94.77,13600.0,74.0862,74.1096,74.0862,74.1096,13600.0
2015-03-13 12:45:00,94.77,94.8,94.69,94.77,13600.0,74.1096,74.1331,74.0471,74.1096,13600.0
2015-03-13 12:50:00,94.77,94.79,94.68,94.71,5500.0,74.1096,74.1253,74.0393,74.0627,5500.0
2015-03-13 12:55:00,94.72,94.76,94.72,94.74,7400.0,74.0705,74.1018,74.0705,74.0862,7400.0
2015-03-13 13:00:00,94.74,94.75,94.7,94.72,9900.0,74.0862,74.094,74.0549,74.0705,9900.0
2015-03-13 13:05:00,94.74,94.74,94.63,94.67,32600.0,74.0862,74.0862,74.0002,74.0314,32600.0
2015-03-13 13:10:00,94.68,94.69,94.63,94.66,17500.0,74.0393,74.0471,74.0002,74.0236,17500.0
2015-03-13 13:15:00,94.63,94.64,94.58,94.58,22600.0,74.0002,74.008,73.9611,73.9611,22600.0
2015-03-13 13:20:00,94.58,94.59,94.5,94.55,18600.0,73.9611,73.9689,73.8985,73.9376,18600.0
2015-03-13 13:25:00,94.53,94.56,94.4,94.4,22200.0,73.922,73.9454,73.8203,73.8203,22200.0
2015-03-13 13:30:00,94.4,94.43,94.33,94.42,53500.0,73.8203,73.8438,73.7656,73.836,53500.0
2015-03-13 13:35:00,94.42,94.6,94.41,94.59,11200.0,73.836,73.9767,73.8281,73.9689,11200.0
2015-03-13 13:40:00,94.6,94.63,94.5,94.5,36300.0,73.9767,74.0002,73.8985,73.8985,36300.0
2015-03-13 13:45:00,94.49,94.55,94.45,94.54,12400.0,73.8907,73.9376,73.8594,73.9298,12400.0
2015-03-13 13:50:00,94.56,94.64,94.55,94.61,7700.0,73.9454,74.008,73.9376,73.9845,7700.0
2015-03-13 13:55:00,94.62,94.65,94.6,94.62,14100.0,73.9923,74.0158,73.9767,73.9923,14100.0
2015-03-13 14:00:00,94.65,94.67,94.55,94.57,24000.0,74.0158,74.0314,73.9376,73.9532,24000.0
2015-03-13 14:05:00,94.57,94.58,94.46,94.46,13000.0,73.9532,73.9611,73.8672,73.8672,13000.0
2015-03-13 14:10:00,94.44,94.44,94.35,94.39,13100.0,73.8516,73.8516,73.7812,73.8125,13100.0
2015-03-13 14:15:00,94.39,94.42,94.38,94.39,9000.0,73.8125,73.836,73.8047,73.8125,9000.0
2015-03-13 14:20:00,94.39,94.39,94.27,94.28,19800.0,73.8125,73.8125,73.7187,73.7265,19800.0
2015-03-13 14:25:00,94.27,94.28,94.23,94.26,29000.0,73.7187,73.7265,73.6874,73.7108,29000.0
2015-03-13 14:30:00,94.25,94.26,94.2,94.25,49500.0,73.703,73.7108,73.6639,73.703,49500.0
2015-03-13 14:35:00,94.25,94.25,94.08,94.15,26700.0,73.703,73.703,73.5701,73.6248,26700.0
2015-03-13 14:40:00,94.16,94.17,94.01,94.02,33700.0,73.6326,73.6405,73.5153,73.5232,33700.0
2015-03-13 14:45:00,94.02,94.13,93.97,94.09,51900.0,73.5232,73.6092,73.4841,73.5779,51900.0
2015-03-13 14:50:00,94.1,94.14,93.97,93.97,32400.0,73.5857,73.617,73.4841,73.4841,32400.0
2015-03-13 14:55:00,93.96,94.0,93.93,93.97,34900.0,73.4762,73.5075,73.4528,73.4841,34900.0
2015-03-13 15:00:00,93.97,94.02,93.92,93.95,72900.0,73.4841,73.5232,73.445,73.4684,72900.0
2015-03-13 15:05:00,93.95,93.97,93.92,93.96,22900.0,73.4684,73.4841,73.445,73.4762,22900.0
2015-03-13 15:10:00,93.97,94.01,93.89,93.89,26700.0,73.4841,73.5153,73.4215,73.4215,26700.0
2015-03-13 15:15:00,93.89,94.0,93.89,94.0,70900.0,73.4215,73.5075,73.4215,73.5075,70900.0
2015-03-13 15:20:00,94.0,94.02,93.95,94.02,26800.0,73.5075,73.5232,73.4684,73.5232,26800.0
2015-03-13 15:25:00,94.02,94.02,93.93,93.99,65500.0,73.5232,73.5232,73.4528,73.4997,65500.0
2015-03-13 15:30:00,93.98,94.04,93.93,93.97,32500.0,73.4919,73.5388,73.4528,73.4841,32500.0
2015-03-13 15:35:00,93.96,94.16,93.92,94.14,80300.0,73.4762,73.6326,73.445,73.617,80300.0
2015-03-13 15:40:00,94.14,94.29,94.13,94.18,40500.0,73.617,73.7343,73.6092,73.6483,40500.0
2015-03-13 15:45:00,94.18,94.25,94.15,94.21,61100.0,73.6483,73.703,73.6248,73.6717,61100.0
2015-03-13 15:50:00,94.21,94.33,94.21,94.33,78100.0,73.6717,73.7656,73.6717,73.7656,78100.0
2015-03-13 15:55:00,94.33,94.38,94.2,94.23,125700.0,73.7656,73.8047,73.6639,73.6874,125700.0
2015-03-16 09:30:00,94.73,94.76,94.04,94.16,133600.0,74.0784,74.1018,73.5388,73.6326,133600.0
2015-03-16 09:35:00,94.22,94.57,94.18,94.48,23500.0,73.6796,73.9532,73.6483,73.8829,23500.0
2015-03-16 09:40:00,94.45,94.51,94.3,94.39,22200.0,73.8594,73.9063,73.7421,73.8125,22200.0
2015-03-16 09:45:00,94.42,94.56,94.22,94.52,65400.0,73.836,73.9454,73.6796,73.9142,65400.0
2015-03-16 09:50:00,94.5,94.75,94.5,94.75,27600.0,73.8985,74.094,73.8985,74.094,27600.0
2015-03-16 09:55:00,94.75,94.81,94.64,94.72,83100.0,74.094,74.1409,74.008,74.0705,83100.0
2015-03-16 10:00:00,94.77,94.83,94.67,94.72,17300.0,74.1096,74.1566,74.0314,74.0705,17300.0
2015-03-16 10:05:00,94.7,94.84,94.66,94.79,11500.0,74.0549,74.1644,74.0236,74.1253,11500.0
2015-03-16 10:10:00,94.78,94.87,94.73,94.83,46800.0,74.1175,74.1878,74.0784,74.1566,46800.0
2015-03-16 10:15:00,94.85,94.97,94.77,94.95,36000.0,74.1722,74.266,74.1096,74.2504,36000.0
2015-03-16 10:20:00,94.96,95.0,94.78,94.78,12100.0,74.2582,74.2895,74.1175,74.1175,12100.0
2015-03-16 10:25:00,94.77,94.78,94.61,94.68,32600.0,74.1096,74.1175,73.9845,74.0393,32600.0
2015-03-16 10:30:00,94.69,94.7,94.58,94.68,33400.0,74.0471,74.0549,73.9611,74.0393,33400.0
2015-03-16 10:35:00,94.67,94.73,94.59,94.65,29400.0,74.0314,74.0784,73.9689,74.0158,29400.0
2015-03-16 10:40:00,94.66,94.74,94.64,94.72,21900.0,74.0236,74.0862,74.008,74.0705,21900.0
2015-03-16 10:45:00,94.72,94.73,94.61,94.63,14900.0,74.0705,74.0784,73.9845,74.0002,14900.0
2015-03-16 10:50:00,94.61,94.61,94.49,94.56,22300.0,73.9845,73.9845,73.8907,73.9454,22300.0
2015-03-16 10:55:00,94.55,94.55,94.48,94.53,17300.0,73.9376,73.9376,73.8829,73.922,17300.0
2015-03-16 11:00:00,94.53,94.55,94.44,94.51,22300.0,73.922,73.9376,73.8516,73.9063,22300.0
2015-03-16 11:05:00,94.51,94.59,94.45,94.46,24900.0,73.9063,73.9689,73.8594,73.8672,24900.0
2015-03-16 11:10:00,94.45,94.47,94.41,94.44,49600.0,73.8594,73.8751,73.8281,73.8516,49600.0
2015-03-16 11:15:00,94.44,94.52,94.41,94.5,54700.0,73.8516,73.9142,73.8281,73.8985,54700.0
2015-03-16 11:20:00,94.52,94.63,94.52,94.62,37400.0,73.9142,74.0002,73.9142,73.9923,37400.0
2015-03-16 11:25:00,94.61,94.74,94.58,94.74,24500.0,73.9845,74.0862,73.9611,74.0862,24500.0
2015-03-16 11:30:00,94.75,94.87,94.75,94.82,21800.0,74.094,74.1878,74.094,74.1487,21800.0
2015-03-16 11:35:00,94.82,94.83,94.61,94.62,8800.0,74.1487,74.1566,73.9845,73.9923,8800.0
2015-03-16 11:40:00,94.62,94.64,94.54,94.6,20400.0,73.9923,74.008,73.9298,73.9767,20400.0
2015-03-16 11:45:00,94.59,94.65,94.56,94.59,23400.0,73.9689,74.0158,73.9454,73.9689,23400.0
2015-03-16 11:50:00,94.59,94.71,94.59,94.62,12800.0,73.9689,74.0627,73.9689,73.9923,12800.0
2015-03-16 11:55:00,94.62,94.62,94.52,94.58,18600.0,73.9923,73.9923,73.9142,73.9611,18600.0
2015-03-16 12:00:00,94.59,94.61,94.52,94.53,8800.0,73.9689,73.9845,73.9142,73.922,8800.0
2015-03-16 12:05:00,94.55,94.66,94.55,94.62,15500.0,73.9376,74.0236,73.9376,73.9923,15500.0
2015-03-16 12:10:00,94.62,94.63,94.58,94.58,8200.0,73.9923,74.0002,73.9611,73.9611,8200.0
2015-03-16 12:15:00,94.59,94.6,94.46,94.46,15800.0,73.9689,73.9767,73.8672,73.8672,15800.0
2015-03-16 12:20:00,94.46,94.46,94.41,94.42,19600.0,73.8672,73.8672,73.8281,73.836,19600.0
2015-03-16 12:25:00,94.42,94.45,94.39,94.41,43000.0,73.836,73.8594,73.8125,73.8281,43000.0
2015-03-16 12:30:00,94.42,94.5,94.41,94.41,21800.0,73.836,73.8985,73.8281,73.8281,21800.0
2015-03-16 12:35:00,94.41,94.48,94.4,94.45,20800.0,73.8281,73.8829,73.8203,73.8594,20800.0
2015-03-16 12:40:00,94.44,94.47,94.4,94.41,42000.0,73.8516,73.8751,73.8203,73.8281,42000.0
2015-03-16 12:45:00,94.41,94.5,94.41,94.43,13700.0,73.8281,73.8985,73.8281,73.8438,13700.0
2015-03-16 12:50:00,94.45,94.55,94.45,94.54,13000.0,73.8594,73.9376,73.8594,73.9298,13000.0
2015-03-16 12:55:00,94.54,94.57,94.54,94.56,9400.0,73.9298,73.9532,73.9298,73.9454,9400.0
2015-03-16 13:00:00,94.54,94.56,94.49,94.51,17500.0,73.9298,73.9454,73.8907,73.9063,17500.0
2015-03-16 13:05:00,94.5,94.55,94.47,94.53,10800.0,73.8985,73.9376,73.8751,73.922,10800.0
2015-03-16 13:10:00,94.53,94.57,94.5,94.52,13500.0,73.922,73.9532,73.8985,73.9142,13500.0
2015-03-16 13:15:00,94.53,94.53,94.41,94.45,17900.0,73.922,73.922,73.8281,73.8594,17900.0
2015-03-16 13:20:00,94.45,94.46,94.4,94.44,32700.0,73.8594,73.8672,73.8203,73.8516,32700.0
2015-03-16 13:25:00,94.43,94.46,94.41,94.45,26300.0,73.8438,73.8672,73.8281,73.8594,26300.0
2015-03-16 13:30:00,94.45,94.45,94.41,94.43,24500.0,73.8594,73.8594,73.8281,73.8438,24500.0
2015-03-16 13:35:00,94.42,94.45,94.42,94.44,29200.0,73.836,73.8594,73.836,73.8516,29200.0
2015-03-16 13:40:00,94.44,94.45,94.4,94.45,53400.0,73.8516,73.8594,73.8203,73.8594,53400.0
2015-03-16 13:45:00,94.44,94.44,94.41,94.42,23500.0,73.8516,73.8516,73.8281,73.836,23500.0
2015-03-16 13:50:00,94.43,94.44,94.41,94.44,27400.0,73.8438,73.8516,73.8281,73.8516,27400.0
2015-03-16 13:55:00,94.44,94.45,94.36,94.38,47600.0,73.8516,73.8594,73.789,73.8047,47600.0
2015-03-16 14:00:00,94.38,94.38,94.24,94.32,35200.0,73.8047,73.8047,73.6952,73.7578,35200.0
2015-03-16 14:05:00,94.31,94.36,94.27,94.28,17800.0,73.7499,73.789,73.7187,73.7265,17800.0
2015-03-16 14:10:00,94.28,94.29,94.24,94.27,19600.0,73.7265,73.7343,73.6952,73.7187,19600.0
2015-03-16 14:15:00,94.27,94.33,94.25,94.3,14700.0,73.7187,73.7656,73.703,73.7421,14700.0
2015-03-16 14:20:00,94.32,94.36,94.28,94.28,15900.0,73.7578,73.789,73.7265,73.7265,15900.0
2015-03-16 14:25:00,94.28,94.35,94.28,94.34,20700.0,73.7265,73.7812,73.7265,73.7734,20700.0
2015-03-16 14:30:00,94.33,94.33,94.29,94.33,20300.0,73.7656,73.7656,73.7343,73.7656,20300.0
2015-03-16 14:35:00,94.32,94.35,94.3,94.3,16200.0,73.7578,73.7812,73.7421,73.7421,16200.0
2015-03-16 14:40:00,94.3,94.43,94.29,94.39,23100.0,73.7421,73.8438,73.7343,73.8125,23100.0
2015-03-16 14:45:00,94.4,94.41,94.29,94.33,21200.0,73.8203,73.8281,73.7343,73.7656,21200.0
2015-03-16 14:50:00,94.32,94.35,94.3,94.32,21500.0,73.7578,73.7812,73.7421,73.7578,21500.0
2015-03-16 14:55:00,94.32,94.39,94.31,94.37,38600.0,73.7578,73.8125,73.7499,73.7969,38600.0
2015-03-16 15:00:00,94.38,94.45,94.38,94.42,19100.0,73.8047,73.8594,73.8047,73.836,19100.0
2015-03-16 15:05:00,94.43,94.46,94.42,94.43,21500.0,73.8438,73.8672,73.836,73.8438,21500.0
2015-03-16 15:10:00,94.42,94.46,94.37,94.44,36600.0,73.836,73.8672,73.7969,73.8516,36600.0
2015-03-16 15:15:00,94.44,94.45,94.37,94.4,15500.0,73.8516,73.8594,73.7969,73.8203,15500.0
2015-03-16 15:20:00,94.41,94.42,94.37,94.39,12800.0,73.8281,73.836,73.7969,73.8125,12800.0
2015-03-16 15:25:00,94.39,94.41,94.36,94.41,28300.0,73.8125,73.8281,73.789,73.8281,28300.0
2015-03-16 15:30:00,94.41,94.42,94.36,94.4,31500.0,73.8281,73.836,73.789,73.8203,31500.0
2015-03-16 15:35:00,94.39,94.4,94.31,94.32,32200.0,73.8125,73.8203,73.7499,73.7578,32200.0
2015-03-16 15:40:00,94.33,94.39,94.32,94.38,34600.0,73.7656,73.8125,73.7578,73.8047,34600.0
2015-03-16 15:45:00,94.39,94.45,94.38,94.43,44600.0,73.8125,73.8594,73.8047,73.8438,44600.0
2015-03-16 15:50:00,94.43,94.48,94.43,94.45,50200.0,73.8438,73.8829,73.8438,73.8594,50200.0
2015-03-16 15:55:00,94.45,94.62,94.44,94.6,126800.0,73.8594,73.9923,73.8516,73.9767,126800.0
2015-03-17 09:30:00,94.45,94.45,94.0,94.09,29500.0,73.8594,73.8594,73.5075,73.5779,29500.0
2015-03-17 09:35:00,94.09,94.39,93.95,94.26,35200.0,73.5779,73.8125,73.4684,73.7108,35200.0
2015-03-17 09:40:00,94.25,94.32,94.18,94.27,26900.0,73.703,73.7578,73.6483,73.7187,26900.0
2015-03-17 09:45:00,94.31,94.43,94.23,94.27,38800.0,73.7499,73.8438,73.6874,73.7187,38800.0
2015-03-17 09:50:00,94.27,94.64,94.27,94.55,44300.0,73.7187,74.008,73.7187,73.9376,44300.0
2015-03-17 09:55:00,94.49,94.65,94.45,94.64,19200.0,73.8907,74.0158,73.8594,74.008,19200.0
2015-03-17 10:00:00,94.64,94.64,94.48,94.48,17400.0,74.008,74.008,73.8829,73.8829,17400.0
2015-03-17 10:05:00,94.52,94.53,94.36,94.38,20600.0,73.9142,73.922,73.789,73.8047,20600.0
2015-03-17 10:10:00,94.37,94.57,94.36,94.56,41500.0,73.7969,73.9532,73.789,73.9454,41500.0
2015-03-17 10:15:00,94.56,94.65,94.52,94.59,17400.0,73.9454,74.0158,73.9142,73.9689,17400.0
2015-03-17 10:20:00,94.61,94.71,94.56,94.63,17000.0,73.9845,74.0627,73.9454,74.0002,17000.0
2015-03-17 10:25:00,94.62,94.72,94.59,94.72,19600.0,73.9923,74.0705,73.9689,74.0705,19600.0
2015-03-17 10:30:00,94.7,94.88,94.7,94.81,16300.0,74.0549,74.1957,74.0549,74.1409,16300.0
2015-03-17 10:35:00,94.79,94.84,94.7,94.75,12200.0,74.1253,74.1644,74.0549,74.094,12200.0
2015-03-17 10:40:00,94.74,94.8,94.7,94.79,10600.0,74.0862,74.1331,74.0549,74.1253,10600.0
2015-03-17 10:45:00,94.79,94.83,94.61,94.61,14000.0,74.1253,74.1566,73.9845,73.9845,14000.0
2015-03-17 10:50:00,94.62,94.64,94.56,94.58,14300.0,73.9923,74.008,73.9454,73.9611,14300.0
2015-03-17 10:55:00,94.6,94.62,94.57,94.6,22500.0,73.9767,73.9923,73.9532,73.9767,22500.0
2015-03-17 11:00:00,94.58,94.59,94.52,94.58,25700.0,73.9611,73.9689,73.9142,73.9611,25700.0
2015-03-17 11:05:00,94.58,94.63,94.53,94.63,23900.0,73.9611,74.0002,73.922,74.0002,23900.0
2015-03-17 11:10:00,94.62,94.64,94.56,94.61,18800.0,73.9923,74.008,73.9454,73.9845,18800.0
2015-03-17 11:15:00,94.6,94.61,94.45,94.46,24000.0,73.9767,73.9845,73.8594,73.8672,24000.0
2015-03-17 11:20:00,94.47,94.52,94.41,94.42,13100.0,73.8751,73.9142,73.8281,73.836,13100.0
2015-03-17 11:25:00,94.43,94.44,94.3,94.3,33000.0,73.8438,73.8516,73.7421,73.7421,33000.0
2015-03-17 11:30:00,94.32,94.36,94.22,94.27,32400.0,73.7578,73.789,73.6796,73.7187,32400.0
2015-03-17 11:35:00,94.27,94.27,94.13,94.13,25800.0,73.7187,73.7187,73.6092,73.6092,25800.0
2015-03-17 11:40:00,94.15,94.15,94.04,94.06,42700.0,73.6248,73.6248,73.5388,73.5544,42700.0
2015-03-17 11:45:00,94.06,94.18,94.05,94.09,15900.0,73.5544,73.6483,73.5466,73.5779,15900.0
2015-03-17 11:50:00,94.08,94.09,93.98,94.0,17000.0,73.5701,73.5779,73.4919,73.5075,17000.0
2015-03-17 11:55:00,94.0,94.06,93.92,93.97,34100.0,73.5075,73.5544,73.445,73.4841,34100.0
2015-03-17 12:00:00,93.98,93.98,93.88,93.95,27900.0,73.4919,73.4919,73.4137,73.4684,27900.0
2015-03-17 12:05:00,93.96,93.98,93.85,93.89,44100.0,73.4762,73.4919,73.3902,73.4215,44100.0
2015-03-17 12:10:00,93.92,93.99,93.9,93.98,20800.0,73.445,73.4997,73.4293,73.4919,20800.0
2015-03-17 12:15:00,93.98,93.98,93.89,93.9,35000.0,73.4919,73.4919,73.4215,73.4293,35000.0
2015-03-17 12:20:00,93.89,94.02,93.89,93.98,18000.0,73.4215,73.5232,73.4215,73.4919,18000.0
2015-03-17 12:25:00,93.97,94.04,93.9,94.03,29000.0,73.4841,73.5388,73.4293,73.531,29000.0
2015-03-17 12:30:00,94.03,94.04,93.98,94.02,13800.0,73.531,73.5388,73.4919,73.5232,13800.0
2015-03-17 12:35:00,94.02,94.13,93.98,94.1,27600.0,73.5232,73.6092,73.4919,73.5857,27600.0
2015-03-17 12:40:00,94.09,94.15,94.06,94.09,9700.0,73.5779,73.6248,73.5544,73.5779,9700.0
2015-03-17 12:45:00,94.09,94.13,94.06,94.13,8700.0,73.5779,73.6092,73.5544,73.6092,8700.0
2015-03-17 12:50:00,94.11,94.23,94.11,94.17,14000.0,73.5935,73.6874,73.5935,73.6405,14000.0
2015-03-17 12:55:00,94.17,94.22,94.13,94.22,18400.0,73.6405,73.6796,73.6092,73.6796,18400.0
2015-03-17 13:00:00,94.21,94.21,94.06,94.13,12000.0,73.6717,73.6717,73.5544,73.6092,12000.0
2015-03-17 13:05:00,94.13,94.24,94.09,94.21,22000.0,73.6092,73.6952,73.5779,73.6717,22000.0
2015-03-17 13:10:00,94.23,94.23,94.08,94.12,50100.0,73.6874,73.6874,73.5701,73.6014,50100.0
2015-03-17 13:15:00,94.12,94.15,94.09,94.13,21400.0,73.6014,73.6248,73.5779,73.6092,21400.0
2015-03-17 13:20:00,94.14,94.15,94.11,94.15,22500.0,73.617,73.6248,73.5935,73.6248,22500.0
2015-03-17 13:25:00,94.14,94.14,94.05,94.09,24400.0,73.617,73.617,73.5466,73.5779,24400.0
2015-03-17 13:30:00,94.09,94.21,94.09,94.15,23200.0,73.5779,73.6717,73.5779,73.6248,23200.0
2015-03-17 13:35:00,94.14,94.21,94.13,94.2,13300.0,73.617,73.6717,73.6092,73.6639,13300.0
2015-03-17 13:40:00,94.2,94.24,94.19,94.24,7500.0,73.6639,73.6952,73.6561,73.6952,7500.0
2015-03-17 13:45:00,94.25,94.27,94.17,94.21,20300.0,73.703,73.7187,73.6405,73.6717,20300.0
2015-03-17 13:50:00,94.22,94.29,94.19,94.27,19200.0,73.6796,73.7343,73.6561,73.7187,19200.0
2015-03-17 13:55:00,94.26,94.39,94.23,94.38,13500.0,73.7108,73.8125,73.6874,73.8047,13500.0
2015-03-17 14:00:00,94.4,94.42,94.33,94.34,20700.0,73.8203,73.836,73.7656,73.7734,20700.0
2015-03-17 14:05:00,94.34,94.37,94.31,94.33,17300.0,73.7734,73.7969,73.7499,73.7656,17300.0
2015-03-17 14:10:00,94.34,94.34,94.27,94.28,8000.0,73.7734,73.7734,73.7187,73.7265,8000.0
2015-03-17 14:15:00,94.27,94.29,94.15,94.2,26300.0,73.7187,73.7343,73.6248,73.6639,26300.0
2015-03-17 14:20:00,94.21,94.24,94.19,94.2,12700.0,73.6717,73.6952,73.6561,73.6639,12700.0
2015-03-17 14:25:00,94.19,94.22,94.15,94.17,15200.0,73.6561,73.6796,73.6248,73.6405,15200.0
2015-03-17 14:30:00,94.16,94.22,94.13,94.21,15800.0,73.6326,73.6796,73.6092,73.6717,15800.0
2015-03-17 14:35:00,94.2,94.21,94.17,94.18,17600.0,73.6639,73.6717,73.6405,73.6483,17600.0
2015-03-17 14:40:00,94.17,94.19,94.15,94.18,17200.0,73.6405,73.6561,73.6248,73.6483,17200.0
2015-03-17 14:45:00,94.19,94.22,94.18,94.21,12000.0,73.6561,73.6796,73.6483,73.6717,12000.0
2015-03-17 14:50:00,94.21,94.21,94.16,94.2,14700.0,73.6717,73.6717,73.6326,73.6639,14700.0
2015-03-17 14:55:00,94.2,94.26,94.18,94.26,17900.0,73.6639,73.7108,73.6483,73.7108,17900.0
2015-03-17 15:00:00,94.27,94.33,94.25,94.31,20100.0,73.7187,73.7656,73.703,73.7499,20100.0
2015-03-17 15:05:00,94.3,94.31,94.23,94.25,27100.0,73.7421,73.7499,73.6874,73.703,27100.0
2015-03-17 15:10:00,94.25,94.35,94.24,94.31,31900.0,73.703,73.7812,73.6952,73.7499,31900.0
2015-03-17 15:15:00,94.31,94.36,94.3,94.34,24600.0,73.7499,73.789,73.7421,73.7734,24600.0
2015-03-17 15:20:00,94.34,94.37,94.32,94.35,28300.0,73.7734,73.7969,73.7578,73.7812,28300.0
2015-03-17 15:25:00,94.35,94.37,94.33,94.37,29000.0,73.7812,73.7969,73.7656,73.7969,29000.0
2015-03-17 15:30:00,94.36,94.37,94.32,94.36,23700.0,73.789,73.7969,73.7578,73.789,23700.0
2015-03-17 15:35:00,94.36,94.36,94.23,94.24,54300.0,73.789,73.789,73.6874,73.6952,54300.0
2015-03-17 15:40:00,94.24,94.25,94.09,94.09,70100.0,73.6952,73.703,73.5779,73.5779,70100.0
2015-03-17 15:45:00,94.09,94.17,94.09,94.17,60900.0,73.5779,73.6405,73.5779,73.6405,60900.0
2015-03-17 15:50:00,94.16,94.17,94.13,94.15,82300.0,73.6326,73.6405,73.6092,73.6248,82300.0
2015-03-17 15:55:00,94.15,94.15,93.96,94.11,219800.0,73.6248,73.6248,73.4762,73.5935,219800.0
2015-03-18 09:30:00,94.1,94.1,93.57,93.87,56500.0,73.5857,73.5857,73.1713,73.4059,56500.0
2015-03-18 09:35:00,93.81,93.91,93.52,93.91,33200.0,73.3589,73.4371,73.1322,73.4371,33200.0
2015-03-18 09:40:00,93.89,93.89,93.65,93.69,43500.0,73.4215,73.4215,73.2338,73.2651,43500.0
2015-03-18 09:45:00,93.66,93.82,93.65,93.68,26700.0,73.2416,73.3668,73.2338,73.2573,26700.0
2015-03-18 09:50:00,93.68,93.81,93.65,93.66,28300.0,73.2573,73.3589,73.2338,73.2416,28300.0
2015-03-18 09:55:00,93.66,93.72,93.65,93.65,61100.0,73.2416,73.2886,73.2338,73.2338,61100.0
2015-03-18 10:00:00,93.67,93.7,93.55,93.6,55000.0,73.2495,73.2729,73.1556,73.1947,55000.0
2015-03-18 10:05:00,93.63,93.65,93.45,93.5,67300.0,73.2182,73.2338,73.0774,73.1165,67300.0
2015-03-18 10:10:00,93.54,93.56,93.37,93.44,39900.0,73.1478,73.1634,73.0149,73.0696,39900.0
2015-03-18 10:15:00,93.44,93.44,93.29,93.3,45900.0,73.0696,73.0696,72.9523,72.9601,45900.0
2015-03-18 10:20:00,93.34,93.43,93.33,93.42,46700.0,72.9914,73.0618,72.9836,73.054,46700.0
2015-03-18 10:25:00,93.42,93.42,93.29,93.31,51100.0,73.054,73.054,72.9523,72.9679,51100.0
2015-03-18 10:30:00,93.33,93.49,93.29,93.4,24100.0,72.9836,73.1087,72.9523,73.0383,24100.0
2015-03-18 10:35:00,93.4,93.57,93.35,93.43,39500.0,73.0383,73.1713,72.9992,73.0618,39500.0
2015-03-18 10:40:00,93.43,93.5,93.34,93.46,21600.0,73.0618,73.1165,72.9914,73.0852,21600.0
2015-03-18 10:45:00,93.46,93.46,93.37,93.41,49300.0,73.0852,73.0852,73.0149,73.0461,49300.0
2015-03-18 10:50:00,93.38,93.39,93.26,93.37,64000.0,73.0227,73.0305,72.9288,73.0149,64000.0
2015-03-18 10:55:00,93.37,93.42,93.31,93.41,41000.0,73.0149,73.054,72.9679,73.0461,41000.0
2015-03-18 11:00:00,93.42,93.62,93.41,93.62,28700.0,73.054,73.2104,73.0461,73.2104,28700.0
2015-03-18 11:05:00,93.62,93.69,93.58,93.62,28700.0,73.2104,73.2651,73.1791,73.2104,28700.0
2015-03-18 11:10:00,93.62,93.65,93.53,93.55,71500.0,73.2104,73.2338,73.14,73.1556,71500.0
2015-03-18 11:15:00,93.55,93.67,93.48,93.51,36000.0,73.1556,73.2495,73.1009,73.1243,36000.0
2015-03-18 11:20:00,93.5,93.56,93.47,93.47,18200.0,73.1165,73.1634,73.0931,73.0931,18200.0
2015-03-18 11:25:00,93.48,93.53,93.37,93.39,23100.0,73.1009,73.14,73.0149,73.0305,23100.0
2015-03-18 11:30:00,93.37,93.49,93.37,93.44,19700.0,73.0149,73.1087,73.0149,73.0696,19700.0
2015-03-18 11:35:00,93.47,93.47,93.38,93.39,26100.0,73.0931,73.0931,73.0227,73.0305,26100.0
2015-03-18 11:40:00,93.39,93.56,93.39,93.55,41900.0,73.0305,73.1634,73.0305,73.1556,41900.0
2015-03-18 11:45:00,93.56,93.59,93.42,93.42,20400.0,73.1634,73.1869,73.054,73.054,20400.0
2015-03-18 11:50:00,93.42,93.59,93.42,93.56,16100.0,73.054,73.1869,73.054,73.1634,16100.0
2015-03-18 11:55:00,93.58,93.75,93.56,93.7,24200.0,73.1791,73.312,73.1634,73.2729,24200.0
2015-03-18 12:00:00,93.71,93.74,93.68,93.74,16300.0,73.2807,73.3042,73.2573,73.3042,16300.0
2015-03-18 12:05:00,93.75,93.77,93.7,93.71,16800.0,73.312,73.3277,73.2729,73.2807,16800.0
2015-03-18 12:10:00,93.72,93.72,93.61,93.71,14500.0,73.2886,73.2886,73.2025,73.2807,14500.0
2015-03-18 12:15:00,93.71,93.77,93.67,93.72,18900.0,73.2807,73.3277,73.2495,73.2886,18900.0
2015-03-18 12:20:00,93.71,93.72,93.57,93.57,13900.0,73.2807,73.2886,73.1713,73.1713,13900.0
2015-03-18 12:25:00,93.55,93.58,93.51,93.54,11100.0,73.1556,73.1791,73.1243,73.1478,11100.0
2015-03-18 12:30:00,93.54,93.63,93.51,93.62,10400.0,73.1478,73.2182,73.1243,73.2104,10400.0
2015-03-18 12:35:00,93.62,93.68,93.62,93.66,12400.0,73.2104,73.2573,73.2104,73.2416,12400.0
2015-03-18 12:40:00,93.66,93.67,93.55,93.55,9600.0,73.2416,73.2495,73.1556,73.1556,9600.0
2015-03-18 12:45:00,93.56,93.59,93.53,93.57,8100.0,73.1634,73.1869,73.14,73.1713,8100.0
2015-03-18 12:50:00,93.57,93.6,93.36,93.36,25000.0,73.1713,73.1947,73.007,73.007,25000.0
2015-03-18 12:55:00,93.36,93.4,93.3,93.34,19700.0,73.007,73.0383,72.9601,72.9914,19700.0
2015-03-18 13:00:00,93.34,93.36,93.25,93.25,18100.0,72.9914,73.007,72.921,72.921,18100.0
2015-03-18 13:05:00,93.24,93.3,93.24,93.25,17600.0,72.9132,72.9601,72.9132,72.921,17600.0
2015-03-18 13:10:00,93.25,93.35,93.24,93.3,18300.0,72.921,72.9992,72.9132,72.9601,18300.0
2015-03-18 13:15:00,93.3,93.31,93.23,93.27,11900.0,72.9601,72.9679,72.9054,72.9367,11900.0
2015-03-18 13:20:00,93.29,93.4,93.29,93.39,16200.0,72.9523,73.0383,72.9523,73.0305,16200.0
2015-03-18 13:25:00,93.41,93.43,93.35,93.38,23400.0,73.0461,73.0618,72.9992,73.0227,23400.0
2015-03-18 13:30:00,93.37,93.42,93.3,93.33,22400.0,73.0149,73.054,72.9601,72.9836,22400.0
2015-03-18 13:35:00,93.34,93.35,93.26,93.28,28100.0,72.9914,72.9992,72.9288,72.9445,28100.0
2015-03-18 13:40:00,93.27,93.32,93.21,93.3,22400.0,72.9367,72.9758,72.8897,72.9601,22400.0
2015-03-18 13:45:00,93.3,93.35,93.25,93.35,24200.0,72.9601,72.9992,72.921,72.9992,24200.0
2015-03-18 13:50:00,93.36,93.47,93.34,93.39,24200.0,73.007,73.0931,72.9914,73.0305,24200.0
2015-03-18 13:55:00,93.38,93.67,93.34,93.59,35500.0,73.0227,73.2495,72.9914,73.1869,35500.0
2015-03-18 14:00:00,93.63,94.75,93.59,94.43,107400.0,73.2182,74.094,73.1869,73.8438,107400.0
2015-03-18 14:05:00,94.43,94.94,94.35,94.88,46400.0,73.8438,74.2426,73.7812,74.1957,46400.0
2015-03-18 14:10:00,94.85,95.06,94.78,95.04,35800.0,74.1722,74.3364,74.1175,74.3208,35800.0
2015-03-18 14:15:00,95.04,95.32,95.0,95.17,44300.0,74.3208,74.5397,74.2895,74.4224,44300.0
2015-03-18 14:20:00,95.18,95.23,95.11,95.2,32100.0,74.4303,74.4694,74.3755,74.4459,32100.0
2015-03-18 14:25:00,95.17,95.17,94.95,95.09,56800.0,74.4224,74.4224,74.2504,74.3599,56800.0
2015-03-18 14:30:00,95.13,95.44,95.06,95.35,65000.0,74.3912,74.6336,74.3364,74.5632,65000.0
2015-03-18 14:35:00,95.32,95.46,95.31,95.37,28600.0,74.5397,74.6492,74.5319,74.5788,28600.0
2015-03-18 14:40:00,95.37,95.47,95.33,95.35,53200.0,74.5788,74.657,74.5476,74.5632,53200.0
2015-03-18 14:45:00,95.35,95.35,94.99,95.03,62200.0,74.5632,74.5632,74.2817,74.313,62200.0
2015-03-18 14:50:00,95.02,95.12,94.99,95.09,45900.0,74.3051,74.3833,74.2817,74.3599,45900.0
2015-03-18 14:55:00,95.12,95.2,95.04,95.1,46800.0,74.3833,74.4459,74.3208,74.3677,46800.0
2015-03-18 15:00:00,95.12,95.52,95.06,95.52,42000.0,74.3833,74.6961,74.3364,74.6961,42000.0
2015-03-18 15:05:00,95.52,95.69,95.5,95.57,26800.0,74.6961,74.8291,74.6805,74.7352,26800.0
2015-03-18 15:10:00,95.6,95.78,95.55,95.77,32100.0,74.7587,74.8995,74.7196,74.8916,32100.0
2015-03-18 15:15:00,95.77,95.92,95.76,95.86,38500.0,74.8916,75.0089,74.8838,74.962,38500.0
2015-03-18 15:20:00,95.9,95.98,95.82,95.93,27100.0,74.9933,75.0559,74.9307,75.0168,27100.0
2015-03-18 15:25:00,95.92,95.96,95.76,95.8,36700.0,75.0089,75.0402,74.8838,74.9151,36700.0
2015-03-18 15:30:00,95.81,95.84,95.65,95.72,58400.0,74.9229,74.9464,74.7978,74.8525,58400.0
2015-03-18 15:35:00,95.72,95.75,95.6,95.69,31600.0,74.8525,74.876,74.7587,74.8291,31600.0
2015-03-18 15:40:00,95.69,95.72,95.62,95.69,42300.0,74.8291,74.8525,74.7743,74.8291,42300.0
2015-03-18 15:45:00,95.69,95.69,95.45,95.52,72100.0,74.8291,74.8291,74.6414,74.6961,72100.0
2015-03-18 15:50:00,95.51,95.58,95.44,95.55,81900.0,74.6883,74.7431,74.6336,74.7196,81900.0
2015-03-18 15:55:00,95.56,95.59,95.47,95.48,143300.0,74.7274,74.7509,74.657,74.6649,143300.0
2015-03-19 09:30:00,95.5,95.62,95.25,95.4,73800.0,74.6805,74.7743,74.485,74.6023,73800.0
2015-03-19 09:35:00,95.4,95.4,95.24,95.4,46700.0,74.6023,74.6023,74.4772,74.6023,46700.0
2015-03-19 09:40:00,95.4,95.4,95.22,95.27,22800.0,74.6023,74.6023,74.4615,74.5006,22800.0
2015-03-19 09:45:00,95.3,95.4,95.18,95.19,15200.0,74.5241,74.6023,74.4303,74.4381,15200.0
2015-03-19 09:50:00,95.2,95.37,95.17,95.3,69800.0,74.4459,74.5788,74.4224,74.5241,69800.0
2015-03-19 09:55:00,95.32,95.4,95.13,95.4,47600.0,74.5397,74.6023,74.3912,74.6023,47600.0
2015-03-19 10:00:00,95.38,95.4,95.21,95.29,43200.0,74.5867,74.6023,74.4537,74.5163,43200.0
2015-03-19 10:05:00,95.33,95.41,95.33,95.4,21500.0,74.5476,74.6101,74.5476,74.6023,21500.0
2015-03-19 10:10:00,95.39,95.43,95.3,95.31,28500.0,74.5945,74.6258,74.5241,74.5319,28500.0
2015-03-19 10:15:00,95.31,95.53,95.29,95.48,27200.0,74.5319,74.704,74.5163,74.6649,27200.0
2015-03-19 10:20:00,95.49,95.51,95.32,95.32,32300.0,74.6727,74.6883,74.5397,74.5397,32300.0
2015-03-19 10:25:00,95.32,95.34,95.17,95.18,20200.0,74.5397,74.5554,74.4224,74.4303,20200.0
2015-03-19 10:30:00,95.18,95.18,95.08,95.12,15700.0,74.4303,74.4303,74.3521,74.3833,15700.0
2015-03-19 10:35:00,95.11,95.18,95.03,95.04,32400.0,74.3755,74.4303,74.313,74.3208,32400.0
2015-03-19 10:40:00,95.04,95.15,95.04,95.07,13500.0,74.3208,74.4068,74.3208,74.3442,13500.0
2015-03-19 10:45:00,95.07,95.17,94.98,94.99,19000.0,74.3442,74.4224,74.2739,74.2817,19000.0
2015-03-19 10:50:00,94.97,95.01,94.92,94.92,19900.0,74.266,74.2973,74.2269,74.2269,19900.0
2015-03-19 10:55:00,94.91,95.09,94.89,95.09,33100.0,74.2191,74.3599,74.2035,74.3599,33100.0
2015-03-19 11:00:00,95.09,95.1,94.84,94.94,38400.0,74.3599,74.3677,74.1644,74.2426,38400.0
2015-03-19 11:05:00,94.96,94.97,94.89,94.97,8900.0,74.2582,74.266,74.2035,74.266,8900.0
2015-03-19 11:10:00,94.98,95.02,94.95,95.0,11700.0,74.2739,74.3051,74.2504,74.2895,11700.0
2015-03-19 11:15:00,95.02,95.12,95.02,95.07,17700.0,74.3051,74.3833,74.3051,74.3442,17700.0
2015-03-19 11:20:00,95.08,95.16,95.07,95.07,26600.0,74.3521,74.4146,74.3442,74.3442,26600.0
2015-03-19 11:25:00,95.08,95.14,95.01,95.05,42300.0,74.3521,74.399,74.2973,74.3286,42300.0
2015-03-19 11:30:00,95.08,95.08,94.89,94.91,8600.0,74.3521,74.3521,74.2035,74.2191,8600.0
2015-03-19 11:35:00,94.91,95.0,94.88,94.9,12800.0,74.2191,74.2895,74.1957,74.2113,12800.0
2015-03-19 11:40:00,94.9,94.95,94.81,94.86,18200.0,74.2113,74.2504,74.1409,74.18,18200.0
2015-03-19 11:45:00,94.85,94.86,94.71,94.79,25600.0,74.1722,74.18,74.0627,74.1253,25600.0
2015-03-19 11:50:00,94.79,94.81,94.66,94.69,33300.0,74.1253,74.1409,74.0236,74.0471,33300.0
2015-03-19 11:55:00,94.69,94.91,94.67,94.88,16500.0,74.0471,74.2191,74.0314,74.1957,16500.0
2015-03-19 12:00:00,94.86,94.87,94.74,94.74,12400.0,74.18,74.1878,74.0862,74.0862,12400.0
2015-03-19 12:05:00,94.74,94.86,94.74,94.81,15600.0,74.0862,74.18,74.0862,74.1409,15600.0
2015-03-19 12:10:00,94.82,94.82,94.7,94.71,25000.0,74.1487,74.1487,74.0549,74.0627,25000.0
2015-03-19 12:15:00,94.72,94.8,94.66,94.8,11900.0,74.0705,74.1331,74.0236,74.1331,11900.0
2015-03-19 12:20:00,94.8,94.82,94.72,94.77,12600.0,74.1331,74.1487,74.0705,74.1096,12600.0
2015-03-19 12:25:00,94.77,94.81,94.75,94.81,9300.0,74.1096,74.1409,74.094,74.1409,9300.0
2015-03-19 12:30:00,94.82,94.82,94.76,94.81,16800.0,74.1487,74.1487,74.1018,74.1409,16800.0
2015-03-19 12:35:00,94.8,94.81,94.68,94.71,19500.0,74.1331,74.1409,74.0393,74.0627,19500.0
2015-03-19 12:40:00,94.72,94.72,94.65,94.67,11100.0,74.0705,74.0705,74.0158,74.0314,11100.0
2015-03-19 12:45:00,94.66,94.71,94.65,94.71,21600.0,74.0236,74.0627,74.0158,74.0627,21600.0
2015-03-19 12:50:00,94.71,94.71,94.59,94.61,15500.0,74.0627,74.0627,73.9689,73.9845,15500.0
2015-03-19 12:55:00,94.61,94.7,94.61,94.66,8200.0,73.9845,74.0549,73.9845,74.0236,8200.0
2015-03-19 13:00:00,94.67,94.76,94.66,94.76,21100.0,74.0314,74.1018,74.0236,74.1018,21100.0
2015-03-19 13:05:00,94.77,94.83,94.74,94.83,12300.0,74.1096,74.1566,74.0862,74.1566,12300.0
2015-03-19 13:10:00,94.81,94.85,94.76,94.8,48600.0,74.1409,74.1722,74.1018,74.1331,48600.0
2015-03-19 13:15:00,94.8,94.83,94.75,94.82,46900.0,74.1331,74.1566,74.094,74.1487,46900.0
2015-03-19 13:20:00,94.82,95.0,94.78,94.98,51100.0,74.1487,74.2895,74.1175,74.2739,51100.0
2015-03-19 13:25:00,94.96,95.05,94.95,95.03,16700.0,74.2582,74.3286,74.2504,74.313,16700.0
2015-03-19 13:30:00,95.05,95.05,94.95,94.96,25900.0,74.3286,74.3286,74.2504,74.2582,25900.0
2015-03-19 13:35:00,94.95,94.96,94.85,94.85,15400.0,74.2504,74.2582,74.1722,74.1722,15400.0
2015-03-19 13:40:00,94.84,94.91,94.81,94.89,12600.0,74.1644,74.2191,74.1409,74.2035,12600.0
2015-03-19 13:45:00,94.91,94.91,94.81,94.84,13600.0,74.2191,74.2191,74.1409,74.1644,13600.0
2015-03-19 13:50:00,94.86,94.92,94.81,94.92,10300.0,74.18,74.2269,74.1409,74.2269,10300.0
2015-03-19 13:55:00,94.91,94.93,94.79,94.8,20900.0,74.2191,74.2348,74.1253,74.1331,20900.0
2015-03-19 14:00:00,94.81,94.95,94.81,94.95,11500.0,74.1409,74.2504,74.1409,74.2504,11500.0
2015-03-19 14:05:00,94.96,95.05,94.95,95.05,14100.0,74.2582,74.3286,74.2504,74.3286,14100.0
2015-03-19 14:10:00,95.06,95.09,95.02,95.02,8800.0,74.3364,74.3599,74.3051,74.3051,8800.0
2015-03-19 14:15:00,95.03,95.07,94.98,95.01,13200.0,74.313,74.3442,74.2739,74.2973,13200.0
2015-03-19 14:20:00,95.03,95.03,94.92,94.98,6600.0,74.313,74.313,74.2269,74.2739,6600.0
2015-03-19 14:25:00,94.98,95.01,94.93,95.01,10000.0,74.2739,74.2973,74.2348,74.2973,10000.0
2015-03-19 14:30:00,95.01,95.03,94.95,94.98,13500.0,74.2973,74.313,74.2504,74.2739,13500.0
2015-03-19 14:35:00,94.97,94.97,94.9,94.97,10600.0,74.266,74.266,74.2113,74.266,10600.0
2015-03-19 14:40:00,94.98,95.04,94.98,95.02,19200.0,74.2739,74.3208,74.2739,74.3051,19200.0
2015-03-19 14:45:00,95.02,95.03,94.93,94.95,39300.0,74.3051,74.313,74.2348,74.2504,39300.0
2015-03-19 14:50:00,94.95,94.99,94.92,94.93,20400.0,74.2504,74.2817,74.2269,74.2348,20400.0
2015-03-19 14:55:00,94.92,95.01,94.91,94.98,17000.0,74.2269,74.2973,74.2191,74.2739,17000.0
2015-03-19 15:00:00,94.98,95.03,94.93,94.93,51500.0,74.2739,74.313,74.2348,74.2348,51500.0
2015-03-19 15:05:00,94.94,95.09,94.93,94.98,30700.0,74.2426,74.3599,74.2348,74.2739,30700.0
2015-03-19 15:10:00,94.98,94.99,94.94,94.99,18000.0,74.2739,74.2817,74.2426,74.2817,18000.0
2015-03-19 15:15:00,94.98,95.01,94.94,94.96,49500.0,74.2739,74.2973,74.2426,74.2582,49500.0
2015-03-19 15:20:00,94.97,94.98,94.77,94.79,43900.0,74.266,74.2739,74.1096,74.1253,43900.0
2015-03-19 15:25:00,94.8,94.84,94.75,94.79,40000.0,74.1331,74.1644,74.094,74.1253,40000.0
2015-03-19 15:30:00,94.79,94.86,94.73,94.85,46300.0,74.1253,74.18,74.0784,74.1722,46300.0
2015-03-19 15:35:00,94.84,94.95,94.81,94.89,38200.0,74.1644,74.2504,74.1409,74.2035,38200.0
2015-03-19 15:40:00,94.88,94.89,94.72,94.72,37000.0,74.1957,74.2035,74.0705,74.0705,37000.0
2015-03-19 15:45:00,94.7,94.77,94.63,94.71,42900.0,74.0549,74.1096,74.0002,74.0627,42900.0
2015-03-19 15:50:00,94.71,94.75,94.66,94.72,58100.0,74.0627,74.094,74.0236,74.0705,58100.0
2015-03-19 15:55:00,94.71,94.72,94.57,94.6,155700.0,74.0627,74.0705,73.9532,73.9767,155700.0
2015-03-20 09:30:00,94.7,95.38,94.39,95.37,425700.0,74.0549,74.5867,73.8125,74.5788,425700.0
2015-03-20 09:35:00,95.37,95.53,95.17,95.53,26300.0,74.5788,74.704,74.4224,74.704,26300.0
2015-03-20 09:40:00,95.47,95.73,95.39,95.72,23900.0,74.657,74.8604,74.5945,74.8525,23900.0
2015-03-20 09:45:00,95.76,95.81,95.65,95.75,24400.0,74.8838,74.9229,74.7978,74.876,24400.0
2015-03-20 09:50:00,95.75,95.99,95.72,95.99,22100.0,74.876,75.0637,74.8525,75.0637,22100.0
2015-03-20 09:55:00,96.0,96.11,95.9,96.11,41900.0,75.0715,75.1575,74.9933,75.1575,41900.0
2015-03-20 10:00:00,96.11,96.28,96.07,96.17,23600.0,75.1575,75.2905,75.1262,75.2044,23600.0
2015-03-20 10:05:00,96.15,96.18,96.03,96.14,67500.0,75.1888,75.2123,75.095,75.181,67500.0
2015-03-20 10:10:00,96.14,96.14,96.06,96.07,20800.0,75.181,75.181,75.1184,75.1262,20800.0
2015-03-20 10:15:00,96.06,96.21,96.02,96.12,30400.0,75.1184,75.2357,75.0871,75.1653,30400.0
2015-03-20 10:20:00,96.1,96.17,96.07,96.14,16400.0,75.1497,75.2044,75.1262,75.181,16400.0
2015-03-20 10:25:00,96.12,96.18,96.09,96.14,18800.0,75.1653,75.2123,75.1419,75.181,18800.0
2015-03-20 10:30:00,96.14,96.28,96.12,96.23,19000.0,75.181,75.2905,75.1653,75.2514,19000.0
2015-03-20 10:35:00,96.22,96.37,96.19,96.32,15600.0,75.2435,75.3608,75.2201,75.3217,15600.0
2015-03-20 10:40:00,96.32,96.38,96.3,96.36,17700.0,75.3217,75.3687,75.3061,75.353,17700.0
2015-03-20 10:45:00,96.37,96.39,96.09,96.13,25200.0,75.3608,75.3765,75.1419,75.1732,25200.0
2015-03-20 10:50:00,96.13,96.26,96.12,96.26,13000.0,75.1732,75.2748,75.1653,75.2748,13000.0
2015-03-20 10:55:00,96.27,96.51,96.27,96.49,44700.0,75.2826,75.4703,75.2826,75.4547,44700.0
2015-03-20 11:00:00,96.5,96.63,96.47,96.6,24400.0,75.4625,75.5642,75.439,75.5407,24400.0
2015-03-20 11:05:00,96.6,96.63,96.53,96.57,11300.0,75.5407,75.5642,75.486,75.5172,11300.0
2015-03-20 11:10:00,96.57,96.77,96.55,96.74,33300.0,75.5172,75.6736,75.5016,75.6502,33300.0
2015-03-20 11:15:00,96.75,96.97,96.75,96.94,42300.0,75.658,75.83,75.658,75.8066,42300.0
2015-03-20 11:20:00,96.92,97.03,96.92,97.0,32800.0,75.7909,75.877,75.7909,75.8535,32800.0
2015-03-20 11:25:00,97.0,97.03,96.87,96.89,21000.0,75.8535,75.877,75.7518,75.7675,21000.0
2015-03-20 11:30:00,96.88,96.92,96.85,96.88,11400.0,75.7597,75.7909,75.7362,75.7597,11400.0
2015-03-20 11:35:00,96.88,97.0,96.87,97.0,21400.0,75.7597,75.8535,75.7518,75.8535,21400.0
2015-03-20 11:40:00,96.95,97.07,96.95,97.06,17600.0,75.8144,75.9082,75.8144,75.9004,17600.0
2015-03-20 11:45:00,97.07,97.12,97.02,97.03,35700.0,75.9082,75.9473,75.8691,75.877,35700.0
2015-03-20 11:50:00,97.03,97.11,97.03,97.06,19400.0,75.877,75.9395,75.877,75.9004,19400.0
2015-03-20 11:55:00,97.04,97.13,97.04,97.07,17000.0,75.8848,75.9552,75.8848,75.9082,17000.0
2015-03-20 12:00:00,97.09,97.16,97.09,97.15,18000.0,75.9239,75.9786,75.9239,75.9708,18000.0
2015-03-20 12:05:00,97.16,97.2,97.12,97.15,25500.0,75.9786,76.0099,75.9473,75.9708,25500.0
2015-03-20 12:10:00,97.15,97.2,97.14,97.15,15800.0,75.9708,76.0099,75.963,75.9708,15800.0
2015-03-20 12:15:00,97.15,97.23,97.13,97.23,24900.0,75.9708,76.0334,75.9552,76.0334,24900.0
2015-03-20 12:20:00,97.24,97.25,97.17,97.2,14400.0,76.0412,76.049,75.9864,76.0099,14400.0
2015-03-20 12:25:00,97.21,97.27,97.18,97.22,13700.0,76.0177,76.0646,75.9943,76.0255,13700.0
2015-03-20 12:30:00,97.23,97.24,97.14,97.15,15700.0,76.0334,76.0412,75.963,75.9708,15700.0
2015-03-20 12:35:00,97.14,97.16,97.04,97.1,14400.0,75.963,75.9786,75.8848,75.9317,14400.0
2015-03-20 12:40:00,97.08,97.16,97.08,97.14,12900.0,75.9161,75.9786,75.9161,75.963,12900.0
2015-03-20 12:45:00,97.13,97.22,97.12,97.17,13000.0,75.9552,76.0255,75.9473,75.9864,13000.0
2015-03-20 12:50:00,97.17,97.35,97.14,97.32,24500.0,75.9864,76.1272,75.963,76.1037,24500.0
2015-03-20 12:55:00,97.32,97.35,97.28,97.28,26300.0,76.1037,76.1272,76.0725,76.0725,26300.0
2015-03-20 13:00:00,97.29,97.36,97.28,97.32,24400.0,76.0803,76.135,76.0725,76.1037,24400.0
2015-03-20 13:05:00,97.33,97.39,97.3,97.3,20900.0,76.1116,76.1585,76.0881,76.0881,20900.0
2015-03-20 13:10:00,97.3,97.35,97.26,97.32,10300.0,76.0881,76.1272,76.0568,76.1037,10300.0
2015-03-20 13:15:00,97.32,97.43,97.3,97.42,17400.0,76.1037,76.1898,76.0881,76.1819,17400.0
2015-03-20 13:20:00,97.41,97.51,97.4,97.45,21100.0,76.1741,76.2523,76.1663,76.2054,21100.0
2015-03-20 13:25:00,97.45,97.54,97.43,97.45,16900.0,76.2054,76.2758,76.1898,76.2054,16900.0
2015-03-20 13:30:00,97.45,97.49,97.28,97.28,29500.0,76.2054,76.2367,76.0725,76.0725,29500.0
2015-03-20 13:35:00,97.29,97.41,97.28,97.37,18600.0,76.0803,76.1741,76.0725,76.1428,18600.0
2015-03-20 13:40:00,97.37,97.41,97.35,97.41,14400.0,76.1428,76.1741,76.1272,76.1741,14400.0
2015-03-20 13:45:00,97.41,97.44,97.39,97.39,14600.0,76.1741,76.1976,76.1585,76.1585,14600.0
2015-03-20 13:50:00,97.4,97.42,97.36,97.4,24400.0,76.1663,76.1819,76.135,76.1663,24400.0
2015-03-20 13:55:00,97.41,97.52,97.41,97.5,14300.0,76.1741,76.2601,76.1741,76.2445,14300.0
2015-03-20 14:00:00,97.51,97.61,97.49,97.55,19200.0,76.2523,76.3305,76.2367,76.2836,19200.0
2015-03-20 14:05:00,97.54,97.56,97.46,97.46,10500.0,76.2758,76.2914,76.2132,76.2132,10500.0
2015-03-20 14:10:00,97.45,97.49,97.37,97.37,12200.0,76.2054,76.2367,76.1428,76.1428,12200.0
2015-03-20 14:15:00,97.38,97.42,97.35,97.36,31200.0,76.1507,76.1819,76.1272,76.135,31200.0
2015-03-20 14:20:00,97.36,97.37,97.31,97.33,9500.0,76.135,76.1428,76.0959,76.1116,9500.0
2015-03-20 14:25:00,97.34,97.34,97.27,97.32,14800.0,76.1194,76.1194,76.0646,76.1037,14800.0
2015-03-20 14:30:00,97.31,97.35,97.29,97.35,17100.0,76.0959,76.1272,76.0803,76.1272,17100.0
2015-03-20 14:35:00,97.35,97.47,97.34,97.47,28600.0,76.1272,76.221,76.1194,76.221,28600.0
2015-03-20 14:40:00,97.49,97.59,97.47,97.58,12600.0,76.2367,76.3149,76.221,76.3071,12600.0
2015-03-20 14:45:00,97.58,97.61,97.46,97.51,14500.0,76.3071,76.3305,76.2132,76.2523,14500.0
2015-03-20 14:50:00,97.5,97.53,97.48,97.49,16800.0,76.2445,76.268,76.2289,76.2367,16800.0
2015-03-20 14:55:00,97.48,97.58,97.47,97.58,18100.0,76.2289,76.3071,76.221,76.3071,18100.0
2015-03-20 15:00:00,97.58,97.63,97.55,97.6,19200.0,76.3071,76.3462,76.2836,76.3227,19200.0
2015-03-20 15:05:00,97.6,97.62,97.54,97.54,17300.0,76.3227,76.3383,76.2758,76.2758,17300.0
2015-03-20 15:10:00,97.54,97.6,97.53,97.54,15000.0,76.2758,76.3227,76.268,76.2758,15000.0
2015-03-20 15:15:00,97.53,97.57,97.41,97.43,16900.0,76.268,76.2992,76.1741,76.1898,16900.0
2015-03-20 15:20:00,97.42,97.45,97.32,97.44,27000.0,76.1819,76.2054,76.1037,76.1976,27000.0
2015-03-20 15:25:00,97.45,97.47,97.41,97.45,24100.0,76.2054,76.221,76.1741,76.2054,24100.0
2015-03-20 15:30:00,97.46,97.61,97.46,97.61,25200.0,76.2132,76.3305,76.2132,76.3305,25200.0
2015-03-20 15:35:00,97.61,97.69,97.58,97.65,57000.0,76.3305,76.3931,76.3071,76.3618,57000.0
2015-03-20 15:40:00,97.66,97.66,97.57,97.59,45800.0,76.3696,76.3696,76.2992,76.3149,45800.0
2015-03-20 15:45:00,97.59,97.75,97.59,97.74,68500.0,76.3149,76.44,76.3149,76.4322,68500.0
2015-03-20 15:50:00,97.73,97.74,97.64,97.68,85000.0,76.4244,76.4322,76.354,76.3853,85000.0
2015-03-20 15:55:00,97.67,97.77,97.64,97.7,147000.0,76.3774,76.4556,76.354,76.4009,147000.0
2015-03-23 09:30:00,97.72,97.8,97.37,97.47,33300.0,76.4165,76.4791,76.1428,76.221,33300.0
2015-03-23 09:35:00,97.48,97.79,97.35,97.77,23600.0,76.2289,76.4713,76.1272,76.4556,23600.0
2015-03-23 09:40:00,97.79,97.96,97.75,97.87,20300.0,76.4713,76.6042,76.44,76.5338,20300.0
2015-03-23 09:45:00,97.89,98.14,97.8,98.13,12200.0,76.5495,76.745,76.4791,76.7372,12200.0
2015-03-23 09:50:00,98.13,98.31,98.02,98.05,17600.0,76.7372,76.8779,76.6511,76.6746,17600.0
2015-03-23 09:55:00,98.08,98.25,98.0,98.05,31000.0,76.6981,76.831,76.6355,76.6746,31000.0
2015-03-23 10:00:00,98.01,98.02,97.8,97.87,24900.0,76.6433,76.6511,76.4791,76.5338,24900.0
2015-03-23 10:05:00,97.92,98.12,97.92,98.09,12800.0,76.5729,76.7293,76.5729,76.7059,12800.0
2015-03-23 10:10:00,98.08,98.18,98.0,98.14,12900.0,76.6981,76.7763,76.6355,76.745,12900.0
2015-03-23 10:15:00,98.13,98.15,97.93,98.1,17800.0,76.7372,76.7528,76.5808,76.7137,17800.0
2015-03-23 10:20:00,98.12,98.12,98.0,98.05,6900.0,76.7293,76.7293,76.6355,76.6746,6900.0
2015-03-23 10:25:00,98.02,98.14,98.0,98.08,28500.0,76.6511,76.745,76.6355,76.6981,28500.0
2015-03-23 10:30:00,98.04,98.1,98.0,98.03,10100.0,76.6668,76.7137,76.6355,76.659,10100.0
2015-03-23 10:35:00,98.04,98.04,97.87,97.89,10000.0,76.6668,76.6668,76.5338,76.5495,10000.0
2015-03-23 10:40:00,97.91,97.97,97.89,97.94,17600.0,76.5651,76.612,76.5495,76.5886,17600.0
2015-03-23 10:45:00,97.94,97.96,97.91,97.95,7800.0,76.5886,76.6042,76.5651,76.5964,7800.0
2015-03-23 10:50:00,97.94,98.09,97.92,98.09,10200.0,76.5886,76.7059,76.5729,76.7059,10200.0
2015-03-23 10:55:00,98.1,98.1,97.96,97.97,5200.0,76.7137,76.7137,76.6042,76.612,5200.0
2015-03-23 11:00:00,97.94,98.02,97.89,97.99,9400.0,76.5886,76.6511,76.5495,76.6277,9400.0
2015-03-23 11:05:00,97.99,98.06,97.94,98.05,11400.0,76.6277,76.6824,76.5886,76.6746,11400.0
2015-03-23 11:10:00,98.0,98.08,97.99,98.06,11500.0,76.6355,76.6981,76.6277,76.6824,11500.0
2015-03-23 11:15:00,98.05,98.13,98.0,98.01,17900.0,76.6746,76.7372,76.6355,76.6433,17900.0
2015-03-23 11:20:00,98.01,98.07,97.94,97.97,9900.0,76.6433,76.6902,76.5886,76.612,9900.0
2015-03-23 11:25:00,97.97,97.99,97.87,97.87,8200.0,76.612,76.6277,76.5338,76.5338,8200.0
2015-03-23 11:30:00,97.88,97.88,97.78,97.81,12700.0,76.5417,76.5417,76.4635,76.4869,12700.0
2015-03-23 11:35:00,97.81,98.05,97.81,98.04,10200.0,76.4869,76.6746,76.4869,76.6668,10200.0
2015-03-23 11:40:00,98.05,98.08,97.98,98.0,9700.0,76.6746,76.6981,76.6199,76.6355,9700.0
2015-03-23 11:45:00,97.99,97.99,97.92,97.92,9500.0,76.6277,76.6277,76.5729,76.5729,9500.0
2015-03-23 11:50:00,97.91,97.91,97.82,97.88,10200.0,76.5651,76.5651,76.4947,76.5417,10200.0
2015-03-23 11:55:00,97.87,97.89,97.83,97.89,7900.0,76.5338,76.5495,76.5026,76.5495,7900.0
2015-03-23 12:00:00,97.87,97.88,97.77,97.84,12000.0,76.5338,76.5417,76.4556,76.5104,12000.0
2015-03-23 12:05:00,97.82,97.82,97.73,97.74,8300.0,76.4947,76.4947,76.4244,76.4322,8300.0
2015-03-23 12:10:00,97.73,97.94,97.7,97.89,17000.0,76.4244,76.5886,76.4009,76.5495,17000.0
2015-03-23 12:15:00,97.91,97.92,97.8,97.85,9700.0,76.5651,76.5729,76.4791,76.5182,9700.0
2015-03-23 12:20:00,97.85,97.86,97.78,97.78,10500.0,76.5182,76.526,76.4635,76.4635,10500.0
2015-03-23 12:25:00,97.8,97.84,97.71,97.8,12100.0,76.4791,76.5104,76.4087,76.4791,12100.0
2015-03-23 12:30:00,97.79,97.84,97.75,97.79,6500.0,76.4713,76.5104,76.44,76.4713,6500.0
2015-03-23 12:35:00,97.82,97.92,97.81,97.92,8000.0,76.4947,76.5729,76.4869,76.5729,8000.0
2015-03-23 12:40:00,97.92,97.96,97.82,97.83,11900.0,76.5729,76.6042,76.4947,76.5026,11900.0
2015-03-23 12:45:00,97.83,97.87,97.76,97.8,13100.0,76.5026,76.5338,76.4478,76.4791,13100.0
2015-03-23 12:50:00,97.81,97.81,97.7,97.75,12200.0,76.4869,76.4869,76.4009,76.44,12200.0
2015-03-23 12:55:00,97.74,97.88,97.74,97.83,27000.0,76.4322,76.5417,76.4322,76.5026,27000.0
2015-03-23 13:00:00,97.84,97.86,97.81,97.86,11800.0,76.5104,76.526,76.4869,76.526,11800.0
2015-03-23 13:05:00,97.86,97.88,97.83,97.88,16200.0,76.526,76.5417,76.5026,76.5417,16200.0
2015-03-23 13:10:00,97.9,97.9,97.86,97.9,16100.0,76.5573,76.5573,76.526,76.5573,16100.0
2015-03-23 13:15:00,97.89,97.91,97.88,97.9,9300.0,76.5495,76.5651,76.5417,76.5573,9300.0
2015-03-23 13:20:00,97.91,97.96,97.9,97.96,16800.0,76.5651,76.6042,76.5573,76.6042,16800.0
2015-03-23 13:25:00,97.96,98.0,97.94,97.94,16000.0,76.6042,76.6355,76.5886,76.5886,16000.0
2015-03-23 13:30:00,97.95,97.97,97.93,97.95,13100.0,76.5964,76.612,76.5808,76.5964,13100.0
2015-03-23 13:35:00,97.96,98.01,97.96,98.0,9600.0,76.6042,76.6433,76.6042,76.6355,9600.0
2015-03-23 13:40:00,97.99,98.06,97.99,98.03,14100.0,76.6277,76.6824,76.6277,76.659,14100.0
2015-03-23 13:45:00,98.03,98.04,98.0,98.03,12600.0,76.659,76.6668,76.6355,76.659,12600.0
2015-03-23 13:50:00,98.02,98.03,97.92,97.93,22700.0,76.6511,76.659,76.5729,76.5808,22700.0
2015-03-23 13:55:00,97.93,97.97,97.92,97.94,21200.0,76.5808,76.612,76.5729,76.5886,21200.0
2015-03-23 14:00:00,97.95,98.1,97.93,98.09,15400.0,76.5964,76.7137,76.5808,76.7059,15400.0
2015-03-23 14:05:00,98.1,98.1,98.0,98.05,18700.0,76.7137,76.7137,76.6355,76.6746,18700.0
2015-03-23 14:10:00,98.07,98.11,98.02,98.07,17400.0,76.6902,76.7215,76.6511,76.6902,17400.0
2015-03-23 14:15:00,98.07,98.16,98.06,98.13,44200.0,76.6902,76.7606,76.6824,76.7372,44200.0
2015-03-23 14:20:00,98.14,98.17,98.1,98.14,19100.0,76.745,76.7684,76.7137,76.745,19100.0
2015-03-23 14:25:00,98.15,98.21,98.14,98.2,18700.0,76.7528,76.7997,76.745,76.7919,18700.0
2015-03-23 14:30:00,98.18,98.25,98.13,98.15,15400.0,76.7763,76.831,76.7372,76.7528,15400.0
2015-03-23 14:35:00,98.15,98.23,98.14,98.18,12300.0,76.7528,76.8154,76.745,76.7763,12300.0
2015-03-23 14:40:00,98.18,98.19,98.13,98.17,5500.0,76.7763,76.7841,76.7372,76.7684,5500.0
2015-03-23 14:45:00,98.16,98.2,98.09,98.09,12900.0,76.7606,76.7919,76.7059,76.7059,12900.0
2015-03-23 14:50:00,98.09,98.13,98.06,98.08,14300.0,76.7059,76.7372,76.6824,76.6981,14300.0
2015-03-23 14:55:00,98.09,98.1,98.05,98.1,16000.0,76.7059,76.7137,76.6746,76.7137,16000.0
2015-03-23 15:00:00,98.1,98.11,98.05,98.1,38800.0,76.7137,76.7215,76.6746,76.7137,38800.0
2015-03-23 15:05:00,98.09,98.14,98.06,98.12,19600.0,76.7059,76.745,76.6824,76.7293,19600.0
2015-03-23 15:10:00,98.11,98.17,98.1,98.15,11600.0,76.7215,76.7684,76.7137,76.7528,11600.0
2015-03-23 15:15:00,98.14,98.14,98.09,98.12,13700.0,76.745,76.745,76.7059,76.7293,13700.0
2015-03-23 15:20:00,98.13,98.14,98.11,98.13,9900.0,76.7372,76.745,76.7215,76.7372,9900.0
2015-03-23 15:25:00,98.12,98.14,98.09,98.11,22400.0,76.7293,76.745,76.7059,76.7215,22400.0
2015-03-23 15:30:00,98.11,98.12,98.06,98.08,14300.0,76.7215,76.7293,76.6824,76.6981,14300.0
2015-03-23 15:35:00,98.08,98.09,98.05,98.05,17300.0,76.6981,76.7059,76.6746,76.6746,17300.0
2015-03-23 15:40:00,98.07,98.08,98.01,98.02,22000.0,76.6902,76.6981,76.6433,76.6511,22000.0
2015-03-23 15:45:00,98.01,98.01,97.9,97.92,39300.0,76.6433,76.6433,76.5573,76.5729,39300.0
2015-03-23 15:50:00,97.92,97.92,97.83,97.84,36700.0,76.5729,76.5729,76.5026,76.5104,36700.0
2015-03-23 15:55:00,97.83,97.84,97.62,97.64,130500.0,76.5026,76.5104,76.3383,76.354,130500.0
2015-03-24 09:30:00,97.77,97.77,97.24,97.24,36200.0,76.4556,76.4556,76.0412,76.0412,36200.0
2015-03-24 09:35:00,97.22,97.65,97.22,97.43,21100.0,76.0255,76.3618,76.0255,76.1898,21100.0
2015-03-24 09:40:00,97.45,97.48,97.34,97.35,6100.0,76.2054,76.2289,76.1194,76.1272,6100.0
2015-03-24 09:45:00,97.34,97.6,97.3,97.59,23700.0,76.1194,76.3227,76.0881,76.3149,23700.0
2015-03-24 09:50:00,97.58,97.68,97.51,97.65,38800.0,76.3071,76.3853,76.2523,76.3618,38800.0
2015-03-24 09:55:00,97.65,97.87,97.65,97.83,18900.0,76.3618,76.5338,76.3618,76.5026,18900.0
2015-03-24 10:00:00,97.85,97.88,97.76,97.81,11400.0,76.5182,76.5417,76.4478,76.4869,11400.0
2015-03-24 10:05:00,97.79,97.87,97.79,97.85,8700.0,76.4713,76.5338,76.4713,76.5182,8700.0
2015-03-24 10:10:00,97.86,97.94,97.84,97.88,15100.0,76.526,76.5886,76.5104,76.5417,15100.0
2015-03-24 10:15:00,97.9,98.01,97.78,97.81,9300.0,76.5573,76.6433,76.4635,76.4869,9300.0
2015-03-24 10:20:00,97.78,97.85,97.6,97.61,8200.0,76.4635,76.5182,76.3227,76.3305,8200.0
2015-03-24 10:25:00,97.59,97.69,97.54,97.67,10600.0,76.3149,76.3931,76.2758,76.3774,10600.0
2015-03-24 10:30:00,97.68,97.72,97.62,97.63,10300.0,76.3853,76.4165,76.3383,76.3462,10300.0
2015-03-24 10:35:00,97.62,97.63,97.56,97.57,11600.0,76.3383,76.3462,76.2914,76.2992,11600.0
2015-03-24 10:40:00,97.56,97.57,97.44,97.5,12900.0,76.2914,76.2992,76.1976,76.2445,12900.0
2015-03-24 10:45:00,97.5,97.5,97.35,97.38,55800.0,76.2445,76.2445,76.1272,76.1507,55800.0
2015-03-24 10:50:00,97.36,97.43,97.33,97.34,13700.0,76.135,76.1898,76.1116,76.1194,13700.0
2015-03-24 10:55:00,97.34,97.35,97.29,97.33,6100.0,76.1194,76.1272,76.0803,76.1116,6100.0
2015-03-24 11:00:00,97.34,97.34,97.16,97.26,29700.0,76.1194,76.1194,75.9786,76.0568,29700.0
2015-03-24 11:05:00,97.25,97.48,97.24,97.44,16400.0,76.049,76.2289,76.0412,76.1976,16400.0
2015-03-24 11:10:00,97.45,97.53,97.42,97.45,11900.0,76.2054,76.268,76.1819,76.2054,11900.0
2015-03-24 11:15:00,97.44,97.6,97.44,97.55,17100.0,76.1976,76.3227,76.1976,76.2836,17100.0
2015-03-24 11:20:00,97.54,97.57,97.49,97.56,15100.0,76.2758,76.2992,76.2367,76.2914,15100.0
2015-03-24 11:25:00,97.56,97.58,97.5,97.55,18400.0,76.2914,76.3071,76.2445,76.2836,18400.0
2015-03-24 11:30:00,97.55,97.57,97.5,97.51,10300.0,76.2836,76.2992,76.2445,76.2523,10300.0
2015-03-24 11:35:00,97.51,97.51,97.47,97.5,12900.0,76.2523,76.2523,76.221,76.2445,12900.0
2015-03-24 11:40:00,97.49,97.51,97.45,97.5,10800.0,76.2367,76.2523,76.2054,76.2445,10800.0
2015-03-24 11:45:00,97.5,97.51,97.48,97.5,12100.0,76.2445,76.2523,76.2289,76.2445,12100.0
2015-03-24 11:50:00,97.5,97.52,97.48,97.49,23000.0,76.2445,76.2601,76.2289,76.2367,23000.0
2015-03-24 11:55:00,97.49,97.51,97.42,97.42,16500.0,76.2367,76.2523,76.1819,76.1819,16500.0
2015-03-24 12:00:00,97.41,97.49,97.41,97.45,11400.0,76.1741,76.2367,76.1741,76.2054,11400.0
2015-03-24 12:05:00,97.45,97.47,97.36,97.38,21600.0,76.2054,76.221,76.135,76.1507,21600.0
2015-03-24 12:10:00,97.38,97.51,97.38,97.5,74600.0,76.1507,76.2523,76.1507,76.2445,74600.0
2015-03-24 12:15:00,97.49,97.51,97.47,97.5,20500.0,76.2367,76.2523,76.221,76.2445,20500.0
2015-03-24 12:20:00,97.51,97.56,97.51,97.51,12100.0,76.2523,76.2914,76.2523,76.2523,12100.0
2015-03-24 12:25:00,97.51,97.53,97.48,97.5,21700.0,76.2523,76.268,76.2289,76.2445,21700.0
2015-03-24 12:30:00,97.49,97.54,97.48,97.5,60200.0,76.2367,76.2758,76.2289,76.2445,60200.0
2015-03-24 12:35:00,97.49,97.49,97.43,97.47,11300.0,76.2367,76.2367,76.1898,76.221,11300.0
2015-03-24 12:40:00,97.47,97.52,97.47,97.5,17100.0,76.221,76.2601,76.221,76.2445,17100.0
2015-03-24 12:45:00,97.51,97.51,97.47,97.47,11700.0,76.2523,76.2523,76.221,76.221,11700.0
2015-03-24 12:50:00,97.48,97.52,97.48,97.51,8300.0,76.2289,76.2601,76.2289,76.2523,8300.0
2015-03-24 12:55:00,97.52,97.52,97.44,97.44,14200.0,76.2601,76.2601,76.1976,76.1976,14200.0
2015-03-24 13:00:00,97.44,97.53,97.44,97.49,24300.0,76.1976,76.268,76.1976,76.2367,24300.0
2015-03-24 13:05:00,97.49,97.53,97.47,97.51,8300.0,76.2367,76.268,76.221,76.2523,8300.0
2015-03-24 13:10:00,97.51,97.52,97.45,97.49,16500.0,76.2523,76.2601,76.2054,76.2367,16500.0
2015-03-24 13:15:00,97.5,97.52,97.49,97.5,15900.0,76.2445,76.2601,76.2367,76.2445,15900.0
2015-03-24 13:20:00,97.51,97.54,97.49,97.49,29100.0,76.2523,76.2758,76.2367,76.2367,29100.0
2015-03-24 13:25:00,97.5,97.5,97.39,97.44,11000.0,76.2445,76.2445,76.1585,76.1976,11000.0
2015-03-24 13:30:00,97.42,97.43,97.34,97.4,7300.0,76.1819,76.1898,76.1194,76.1663,7300.0
2015-03-24 13:35:00,97.38,97.45,97.37,97.45,7600.0,76.1507,76.2054,76.1428,76.2054,7600.0
2015-03-24 13:40:00,97.43,97.52,97.43,97.5,17200.0,76.1898,76.2601,76.1898,76.2445,17200.0
2015-03-24 13:45:00,97.5,97.52,97.45,97.49,13000.0,76.2445,76.2601,76.2054,76.2367,13000.0
2015-03-24 13:50:00,97.46,97.58,97.46,97.57,13100.0,76.2132,76.3071,76.2132,76.2992,13100.0
2015-03-24 13:55:00,97.56,97.6,97.54,97.54,6300.0,76.2914,76.3227,76.2758,76.2758,6300.0
2015-03-24 14:00:00,97.52,97.52,97.44,97.45,9400.0,76.2601,76.2601,76.1976,76.2054,9400.0
2015-03-24 14:05:00,97.45,97.45,97.35,97.39,23100.0,76.2054,76.2054,76.1272,76.1585,23100.0
2015-03-24 14:10:00,97.4,97.42,97.32,97.32,12500.0,76.1663,76.1819,76.1037,76.1037,12500.0
2015-03-24 14:15:00,97.32,97.39,97.32,97.32,17600.0,76.1037,76.1585,76.1037,76.1037,17600.0
2015-03-24 14:20:00,97.32,97.38,97.31,97.38,11600.0,76.1037,76.1507,76.0959,76.1507,11600.0
2015-03-24 14:25:00,97.37,97.41,97.32,97.4,13500.0,76.1428,76.1741,76.1037,76.1663,13500.0
2015-03-24 14:30:00,97.4,97.4,97.35,97.35,18400.0,76.1663,76.1663,76.1272,76.1272,18400.0
2015-03-24 14:35:00,97.35,97.42,97.35,97.38,12400.0,76.1272,76.1819,76.1272,76.1507,12400.0
2015-03-24 14:40:00,97.38,97.41,97.35,97.41,12000.0,76.1507,76.1741,76.1272,76.1741,12000.0
2015-03-24 14:45:00,97.42,97.43,97.35,97.35,12500.0,76.1819,76.1898,76.1272,76.1272,12500.0
2015-03-24 14:50:00,97.37,97.37,97.3,97.33,11300.0,76.1428,76.1428,76.0881,76.1116,11300.0
2015-03-24 14:55:00,97.34,97.41,97.32,97.39,36900.0,76.1194,76.1741,76.1037,76.1585,36900.0
2015-03-24 15:00:00,97.4,97.49,97.39,97.44,21800.0,76.1663,76.2367,76.1585,76.1976,21800.0
2015-03-24 15:05:00,97.45,97.5,97.45,97.49,45800.0,76.2054,76.2445,76.2054,76.2367,45800.0
2015-03-24 15:10:00,97.49,97.5,97.43,97.44,26100.0,76.2367,76.2445,76.1898,76.1976,26100.0
2015-03-24 15:15:00,97.43,97.5,97.43,97.48,22200.0,76.1898,76.2445,76.1898,76.2289,22200.0
2015-03-24 15:20:00,97.47,97.47,97.3,97.35,47600.0,76.221,76.221,76.0881,76.1272,47600.0
2015-03-24 15:25:00,97.34,97.39,97.26,97.26,25600.0,76.1194,76.1585,76.0568,76.0568,25600.0
2015-03-24 15:30:00,97.26,97.36,97.23,97.36,22600.0,76.0568,76.135,76.0334,76.135,22600.0
2015-03-24 15:35:00,97.37,97.41,97.35,97.38,17700.0,76.1428,76.1741,76.1272,76.1507,17700.0
2015-03-24 15:40:00,97.39,97.44,97.23,97.23,28800.0,76.1585,76.1976,76.0334,76.0334,28800.0
2015-03-24 15:45:00,97.26,97.4,97.26,97.29,41700.0,76.0568,76.1663,76.0568,76.0803,41700.0
2015-03-24 15:50:00,97.29,97.32,97.24,97.25,50300.0,76.0803,76.1037,76.0412,76.049,50300.0
2015-03-24 15:55:00,97.25,97.27,97.15,97.19,105000.0,76.049,76.0646,75.9708,76.0021,105000.0
2015-03-25 09:30:00,97.13,97.38,96.91,96.91,21600.0,75.9552,76.1507,75.7831,75.7831,21600.0
2015-03-25 09:35:00,96.92,97.09,96.84,97.02,10000.0,75.7909,75.9239,75.7284,75.8691,10000.0
2015-03-25 09:40:00,96.94,97.03,96.85,97.0,12300.0,75.8066,75.877,75.7362,75.8535,12300.0
2015-03-25 09:45:00,97.01,97.01,96.65,96.67,11100.0,75.8613,75.8613,75.5798,75.5954,11100.0
2015-03-25 09:50:00,96.76,96.76,96.64,96.67,10600.0,75.6658,75.6658,75.572,75.5954,10600.0
2015-03-25 09:55:00,96.67,96.81,96.64,96.81,7200.0,75.5954,75.7049,75.572,75.7049,7200.0
2015-03-25 10:00:00,96.78,96.78,96.72,96.74,6800.0,75.6815,75.6815,75.6345,75.6502,6800.0
2015-03-25 10:05:00,96.75,96.87,96.73,96.84,10800.0,75.658,75.7518,75.6424,75.7284,10800.0
2015-03-25 10:10:00,96.86,96.86,96.72,96.73,9700.0,75.744,75.744,75.6345,75.6424,9700.0
2015-03-25 10:15:00,96.74,96.77,96.66,96.67,8700.0,75.6502,75.6736,75.5876,75.5954,8700.0
2015-03-25 10:20:00,96.65,96.75,96.65,96.75,27000.0,75.5798,75.658,75.5798,75.658,27000.0
2015-03-25 10:25:00,96.75,96.75,96.65,96.72,14400.0,75.658,75.658,75.5798,75.6345,14400.0
2015-03-25 10:30:00,96.7,96.7,96.59,96.64,13400.0,75.6189,75.6189,75.5329,75.572,13400.0
2015-03-25 10:35:00,96.62,96.64,96.54,96.59,14500.0,75.5563,75.572,75.4938,75.5329,14500.0
2015-03-25 10:40:00,96.6,96.6,96.48,96.55,14400.0,75.5407,75.5407,75.4469,75.5016,14400.0
2015-03-25 10:45:00,96.58,96.61,96.48,96.54,10100.0,75.5251,75.5485,75.4469,75.4938,10100.0
2015-03-25 10:50:00,96.53,96.57,96.53,96.54,5800.0,75.486,75.5172,75.486,75.4938,5800.0
2015-03-25 10:55:00,96.55,96.71,96.55,96.71,8800.0,75.5016,75.6267,75.5016,75.6267,8800.0
2015-03-25 11:00:00,96.72,96.73,96.65,96.7,7700.0,75.6345,75.6424,75.5798,75.6189,7700.0
2015-03-25 11:05:00,96.68,96.73,96.63,96.66,6900.0,75.6033,75.6424,75.5642,75.5876,6900.0
2015-03-25 11:10:00,96.66,96.66,96.53,96.53,12000.0,75.5876,75.5876,75.486,75.486,12000.0
2015-03-25 11:15:00,96.55,96.56,96.41,96.53,14200.0,75.5016,75.5094,75.3921,75.486,14200.0
2015-03-25 11:20:00,96.55,96.56,96.5,96.54,8400.0,75.5016,75.5094,75.4625,75.4938,8400.0
2015-03-25 11:25:00,96.56,96.65,96.56,96.61,14500.0,75.5094,75.5798,75.5094,75.5485,14500.0
2015-03-25 11:30:00,96.61,96.61,96.5,96.5,35100.0,75.5485,75.5485,75.4625,75.4625,35100.0
2015-03-25 11:35:00,96.52,96.56,96.5,96.5,53000.0,75.4781,75.5094,75.4625,75.4625,53000.0
2015-03-25 11:40:00,96.5,96.5,96.19,96.28,23800.0,75.4625,75.4625,75.2201,75.2905,23800.0
2015-03-25 11:45:00,96.25,96.3,96.25,96.25,6200.0,75.267,75.3061,75.267,75.267,6200.0
2015-03-25 11:50:00,96.25,96.28,96.25,96.25,11300.0,75.267,75.2905,75.267,75.267,11300.0
2015-03-25 11:55:00,96.25,96.3,96.25,96.29,21300.0,75.267,75.3061,75.267,75.2983,21300.0
2015-03-25 12:00:00,96.31,96.31,96.19,96.25,14100.0,75.3139,75.3139,75.2201,75.267,14100.0
2015-03-25 12:05:00,96.28,96.32,96.2,96.2,9300.0,75.2905,75.3217,75.2279,75.2279,9300.0
2015-03-25 12:10:00,96.21,96.23,96.13,96.15,10000.0,75.2357,75.2514,75.1732,75.1888,10000.0
2015-03-25 12:15:00,96.18,96.25,96.18,96.18,7500.0,75.2123,75.267,75.2123,75.2123,7500.0
2015-03-25 12:20:00,96.15,96.15,95.87,95.89,13300.0,75.1888,75.1888,74.9698,74.9855,13300.0
2015-03-25 12:25:00,95.91,96.08,95.89,96.05,12300.0,75.0011,75.1341,74.9855,75.1106,12300.0
2015-03-25 12:30:00,96.06,96.06,95.84,95.86,7000.0,75.1184,75.1184,74.9464,74.962,7000.0
2015-03-25 12:35:00,95.85,95.89,95.82,95.87,5500.0,74.9542,74.9855,74.9307,74.9698,5500.0
2015-03-25 12:40:00,95.86,95.88,95.76,95.79,11200.0,74.962,74.9777,74.8838,74.9073,11200.0
2015-03-25 12:45:00,95.8,95.96,95.8,95.95,11200.0,74.9151,75.0402,74.9151,75.0324,11200.0
2015-03-25 12:50:00,95.95,96.02,95.92,95.94,9500.0,75.0324,75.0871,75.0089,75.0246,9500.0
2015-03-25 12:55:00,95.93,96.11,95.91,96.09,11200.0,75.0168,75.1575,75.0011,75.1419,11200.0
2015-03-25 13:00:00,96.09,96.11,96.03,96.11,10900.0,75.1419,75.1575,75.095,75.1575,10900.0
2015-03-25 13:05:00,96.1,96.1,95.99,96.03,8500.0,75.1497,75.1497,75.0637,75.095,8500.0
2015-03-25 13:10:00,96.03,96.03,95.85,95.86,25900.0,75.095,75.095,74.9542,74.962,25900.0
2015-03-25 13:15:00,95.84,95.86,95.74,95.8,8200.0,74.9464,74.962,74.8682,74.9151,8200.0
2015-03-25 13:20:00,95.79,95.82,95.73,95.74,4300.0,74.9073,74.9307,74.8604,74.8682,4300.0
2015-03-25 13:25:00,95.74,95.95,95.74,95.95,9400.0,74.8682,75.0324,74.8682,75.0324,9400.0
2015-03-25 13:30:00,95.96,95.96,95.86,95.87,12200.0,75.0402,75.0402,74.962,74.9698,12200.0
2015-03-25 13:35:00,95.88,95.98,95.83,95.98,14500.0,74.9777,75.0559,74.9386,75.0559,14500.0
2015-03-25 13:40:00,95.99,96.04,95.97,96.02,9500.0,75.0637,75.1028,75.048,75.0871,9500.0
2015-03-25 13:45:00,96.02,96.03,95.98,96.0,7800.0,75.0871,75.095,75.0559,75.0715,7800.0
2015-03-25 13:50:00,95.99,96.02,95.91,95.95,15000.0,75.0637,75.0871,75.0011,75.0324,15000.0
2015-03-25 13:55:00,95.94,96.02,95.9,95.98,26000.0,75.0246,75.0871,74.9933,75.0559,26000.0
2015-03-25 14:00:00,96.0,96.08,95.95,96.08,10500.0,75.0715,75.1341,75.0324,75.1341,10500.0
2015-03-25 14:05:00,96.08,96.08,95.94,95.95,15000.0,75.1341,75.1341,75.0246,75.0324,15000.0
2015-03-25 14:10:00,95.94,96.0,95.89,95.89,11200.0,75.0246,75.0715,74.9855,74.9855,11200.0
2015-03-25 14:15:00,95.89,96.0,95.89,95.94,13500.0,74.9855,75.0715,74.9855,75.0246,13500.0
2015-03-25 14:20:00,95.92,96.01,95.91,95.99,7300.0,75.0089,75.0793,75.0011,75.0637,7300.0
2015-03-25 14:25:00,95.97,96.08,95.93,96.07,9400.0,75.048,75.1341,75.0168,75.1262,9400.0
2015-03-25 14:30:00,96.06,96.09,95.95,95.95,8800.0,75.1184,75.1419,75.0324,75.0324,8800.0
2015-03-25 14:35:00,95.96,96.04,95.96,96.04,15000.0,75.0402,75.1028,75.0402,75.1028,15000.0
2015-03-25 14:40:00,96.04,96.04,95.94,96.01,11300.0,75.1028,75.1028,75.0246,75.0793,11300.0
2015-03-25 14:45:00,96.0,96.03,95.9,95.92,14600.0,75.0715,75.095,74.9933,75.0089,14600.0
2015-03-25 14:50:00,95.93,95.99,95.9,95.95,6000.0,75.0168,75.0637,74.9933,75.0324,6000.0
2015-03-25 14:55:00,95.97,95.97,95.83,95.85,14700.0,75.048,75.048,74.9386,74.9542,14700.0
2015-03-25 15:00:00,95.83,95.83,95.68,95.68,12300.0,74.9386,74.9386,74.8213,74.8213,12300.0
2015-03-25 15:05:00,95.68,95.68,95.57,95.58,17700.0,74.8213,74.8213,74.7352,74.7431,17700.0
2015-03-25 15:10:00,95.57,95.72,95.53,95.7,16700.0,74.7352,74.8525,74.704,74.8369,16700.0
2015-03-25 15:15:00,95.71,95.77,95.69,95.77,19600.0,74.8447,74.8916,74.8291,74.8916,19600.0
2015-03-25 15:20:00,95.77,95.8,95.71,95.71,32300.0,74.8916,74.9151,74.8447,74.8447,32300.0
2015-03-25 15:25:00,95.75,95.76,95.66,95.67,13100.0,74.876,74.8838,74.8056,74.8134,13100.0
2015-03-25 15:30:00,95.68,95.69,95.56,95.63,15800.0,74.8213,74.8291,74.7274,74.7822,15800.0
2015-03-25 15:35:00,95.64,95.77,95.6,95.69,21100.0,74.79,74.8916,74.7587,74.8291,21100.0
2015-03-25 15:40:00,95.69,95.77,95.6,95.74,46700.0,74.8291,74.8916,74.7587,74.8682,46700.0
2015-03-25 15:45:00,95.74,95.74,95.48,95.54,40100.0,74.8682,74.8682,74.6649,74.7118,40100.0
2015-03-25 15:50:00,95.54,95.56,95.47,95.51,63000.0,74.7118,74.7274,74.657,74.6883,63000.0
2015-03-25 15:55:00,95.5,95.62,95.48,95.49,92300.0,74.6805,74.7743,74.6649,74.6727,92300.0
2015-03-26 09:30:00,94.62,94.94,94.61,94.71,72100.0,73.9923,74.2426,73.9845,74.0627,72100.0
2015-03-26 09:35:00,94.72,94.93,94.7,94.88,25100.0,74.0705,74.2348,74.0549,74.1957,25100.0
2015-03-26 09:40:00,94.91,94.92,94.82,94.9,11400.0,74.2191,74.2269,74.1487,74.2113,11400.0
2015-03-26 09:45:00,94.9,95.09,94.76,95.08,11200.0,74.2113,74.3599,74.1018,74.3521,11200.0
2015-03-26 09:50:00,95.11,95.11,94.98,95.03,24600.0,74.3755,74.3755,74.2739,74.313,24600.0
2015-03-26 09:55:00,95.03,95.05,94.89,95.0,23000.0,74.313,74.3286,74.2035,74.2895,23000.0
2015-03-26 10:00:00,95.01,95.01,94.9,94.93,18800.0,74.2973,74.2973,74.2113,74.2348,18800.0
2015-03-26 10:05:00,94.92,94.97,94.71,94.81,17600.0,74.2269,74.266,74.0627,74.1409,17600.0
2015-03-26 10:10:00,94.79,94.94,94.79,94.91,38600.0,74.1253,74.2426,74.1253,74.2191,38600.0
2015-03-26 10:15:00,94.91,94.95,94.88,94.94,26100.0,74.2191,74.2504,74.1957,74.2426,26100.0
2015-03-26 10:20:00,94.95,95.19,94.94,95.12,14700.0,74.2504,74.4381,74.2426,74.3833,14700.0
2015-03-26 10:25:00,95.14,95.36,95.14,95.26,12600.0,74.399,74.571,74.399,74.4928,12600.0
2015-03-26 10:30:00,95.28,95.4,95.23,95.31,11800.0,74.5085,74.6023,74.4694,74.5319,11800.0
2015-03-26 10:35:00,95.31,95.43,95.3,95.33,10900.0,74.5319,74.6258,74.5241,74.5476,10900.0
2015-03-26 10:40:00,95.29,95.38,95.26,95.36,8500.0,74.5163,74.5867,74.4928,74.571,8500.0
2015-03-26 10:45:00,95.38,95.43,95.34,95.42,26700.0,74.5867,74.6258,74.5554,74.6179,26700.0
2015-03-26 10:50:00,95.42,95.46,95.26,95.28,12000.0,74.6179,74.6492,74.4928,74.5085,12000.0
2015-03-26 10:55:00,95.27,95.37,95.24,95.37,8300.0,74.5006,74.5788,74.4772,74.5788,8300.0
2015-03-26 11:00:00,95.38,95.41,95.26,95.3,18500.0,74.5867,74.6101,74.4928,74.5241,18500.0
2015-03-26 11:05:00,95.3,95.38,95.28,95.36,9300.0,74.5241,74.5867,74.5085,74.571,9300.0
2015-03-26 11:10:00,95.37,95.38,95.17,95.2,9100.0,74.5788,74.5867,74.4224,74.4459,9100.0
2015-03-26 11:15:00,95.21,95.3,95.2,95.22,6900.0,74.4537,74.5241,74.4459,74.4615,6900.0
2015-03-26 11:20:00,95.19,95.32,95.16,95.3,11100.0,74.4381,74.5397,74.4146,74.5241,11100.0
2015-03-26 11:25:00,95.3,95.33,95.23,95.29,9000.0,74.5241,74.5476,74.4694,74.5163,9000.0
2015-03-26 11:30:00,95.3,95.5,95.3,95.48,7400.0,74.5241,74.6805,74.5241,74.6649,7400.0
2015-03-26 11:35:00,95.48,95.55,95.46,95.55,6900.0,74.6649,74.7196,74.6492,74.7196,6900.0
2015-03-26 11:40:00,95.54,95.76,95.53,95.76,7900.0,74.7118,74.8838,74.704,74.8838,7900.0
2015-03-26 11:45:00,95.78,95.79,95.67,95.68,8600.0,74.8995,74.9073,74.8134,74.8213,8600.0
2015-03-26 11:50:00,95.69,95.69,95.62,95.64,11000.0,74.8291,74.8291,74.7743,74.79,11000.0
2015-03-26 11:55:00,95.67,95.71,95.63,95.71,8100.0,74.8134,74.8447,74.7822,74.8447,8100.0
2015-03-26 12:00:00,95.71,95.78,95.69,95.76,11300.0,74.8447,74.8995,74.8291,74.8838,11300.0
2015-03-26 12:05:00,95.76,95.78,95.72,95.74,9600.0,74.8838,74.8995,74.8525,74.8682,9600.0
2015-03-26 12:10:00,95.74,95.77,95.72,95.77,4700.0,74.8682,74.8916,74.8525,74.8916,4700.0
2015-03-26 12:15:00,95.78,95.81,95.69,95.72,6400.0,74.8995,74.9229,74.8291,74.8525,6400.0
2015-03-26 12:20:00,95.73,95.73,95.54,95.55,6700.0,74.8604,74.8604,74.7118,74.7196,6700.0
2015-03-26 12:25:00,95.55,95.62,95.51,95.6,8000.0,74.7196,74.7743,74.6883,74.7587,8000.0
2015-03-26 12:30:00,95.6,95.62,95.55,95.58,7000.0,74.7587,74.7743,74.7196,74.7431,7000.0
2015-03-26 12:35:00,95.59,95.64,95.57,95.64,6100.0,74.7509,74.79,74.7352,74.79,6100.0
2015-03-26 12:40:00,95.66,95.71,95.6,95.65,6300.0,74.8056,74.8447,74.7587,74.7978,6300.0
2015-03-26 12:45:00,95.68,95.75,95.68,95.75,5600.0,74.8213,74.876,74.8213,74.876,5600.0
2015-03-26 12:50:00,95.75,95.87,95.74,95.86,5100.0,74.876,74.9698,74.8682,74.962,5100.0
2015-03-26 12:55:00,95.87,95.89,95.81,95.84,6000.0,74.9698,74.9855,74.9229,74.9464,6000.0
2015-03-26 13:00:00,95.84,95.87,95.77,95.77,10900.0,74.9464,74.9698,74.8916,74.8916,10900.0
2015-03-26 13:05:00,95.77,95.78,95.69,95.69,6200.0,74.8916,74.8995,74.8291,74.8291,6200.0
2015-03-26 13:10:00,95.69,95.7,95.49,95.5,10000.0,74.8291,74.8369,74.6727,74.6805,10000.0
2015-03-26 13:15:00,95.5,95.54,95.45,95.54,8400.0,74.6805,74.7118,74.6414,74.7118,8400.0
2015-03-26 13:20:00,95.54,95.55,95.48,95.5,5500.0,74.7118,74.7196,74.6649,74.6805,5500.0
2015-03-26 13:25:00,95.55,95.7,95.52,95.69,6500.0,74.7196,74.8369,74.6961,74.8291,6500.0
2015-03-26 13:30:00,95.7,95.76,95.64,95.71,5800.0,74.8369,74.8838,74.79,74.8447,5800.0
2015-03-26 13:35:00,95.7,95.7,95.62,95.62,6900.0,74.8369,74.8369,74.7743,74.7743,6900.0
2015-03-26 13:40:00,95.63,95.8,95.63,95.8,8800.0,74.7822,74.9151,74.7822,74.9151,8800.0
2015-03-26 13:45:00,95.78,95.8,95.73,95.75,8900.0,74.8995,74.9151,74.8604,74.876,8900.0
2015-03-26 13:50:00,95.75,95.85,95.74,95.84,6600.0,74.876,74.9542,74.8682,74.9464,6600.0
2015-03-26 13:55:00,95.84,95.87,95.74,95.76,6600.0,74.9464,74.9698,74.8682,74.8838,6600.0
2015-03-26 14:00:00,95.77,95.78,95.72,95.74,5400.0,74.8916,74.8995,74.8525,74.8682,5400.0
2015-03-26 14:05:00,95.73,95.74,95.55,95.55,7500.0,74.8604,74.8682,74.7196,74.7196,7500.0
2015-03-26 14:10:00,95.55,95.55,95.37,95.39,12900.0,74.7196,74.7196,74.5788,74.5945,12900.0
2015-03-26 14:15:00,95.4,95.56,95.4,95.52,6500.0,74.6023,74.7274,74.6023,74.6961,6500.0
2015-03-26 14:20:00,95.5,95.59,95.5,95.53,7700.0,74.6805,74.7509,74.6805,74.704,7700.0
2015-03-26 14:25:00,95.51,95.53,95.37,95.38,11200.0,74.6883,74.704,74.5788,74.5867,11200.0
2015-03-26 14:30:00,95.39,95.52,95.37,95.48,9400.0,74.5945,74.6961,74.5788,74.6649,9400.0
2015-03-26 14:35:00,95.49,95.62,95.48,95.53,11600.0,74.6727,74.7743,74.6649,74.704,11600.0
2015-03-26 14:40:00,95.54,95.62,95.53,95.56,8800.0,74.7118,74.7743,74.704,74.7274,8800.0
2015-03-26 14:45:00,95.56,95.59,95.4,95.4,12400.0,74.7274,74.7509,74.6023,74.6023,12400.0
2015-03-26 14:50:00,95.39,95.47,95.34,95.43,10000.0,74.5945,74.657,74.5554,74.6258,10000.0
2015-03-26 14:55:00,95.41,95.45,95.31,95.31,12200.0,74.6101,74.6414,74.5319,74.5319,12200.0
2015-03-26 15:00:00,95.3,95.3,95.23,95.23,6800.0,74.5241,74.5241,74.4694,74.4694,6800.0
2015-03-26 15:05:00,95.22,95.27,95.17,95.25,11900.0,74.4615,74.5006,74.4224,74.485,11900.0
2015-03-26 15:10:00,95.26,95.31,95.17,95.2,12700.0,74.4928,74.5319,74.4224,74.4459,12700.0
2015-03-26 15:15:00,95.2,95.25,95.15,95.15,12000.0,74.4459,74.485,74.4068,74.4068,12000.0
2015-03-26 15:20:00,95.16,95.23,95.14,95.14,13300.0,74.4146,74.4694,74.399,74.399,13300.0
2015-03-26 15:25:00,95.14,95.24,95.13,95.2,12900.0,74.399,74.4772,74.3912,74.4459,12900.0
2015-03-26 15:30:00,95.19,95.31,95.15,95.3,16100.0,74.4381,74.5319,74.4068,74.5241,16100.0
2015-03-26 15:35:00,95.29,95.36,95.21,95.23,16900.0,74.5163,74.571,74.4537,74.4694,16900.0
2015-03-26 15:40:00,95.23,95.36,95.18,95.32,31800.0,74.4694,74.571,74.4303,74.5397,31800.0
2015-03-26 15:45:00,95.34,95.41,95.32,95.4,32400.0,74.5554,74.6101,74.5397,74.6023,32400.0
2015-03-26 15:50:00,95.39,95.43,95.29,95.29,37100.0,74.5945,74.6258,74.5163,74.5163,37100.0
2015-03-26 15:55:00,95.29,95.31,95.17,95.2,50300.0,74.5163,74.5319,74.4224,74.4459,50300.0
2015-03-27 09:30:00,95.8,96.25,95.74,96.12,90100.0,74.9151,75.267,74.8682,75.1653,90100.0
2015-03-27 09:35:00,96.12,96.31,95.71,95.75,21400.0,75.1653,75.3139,74.8447,74.876,21400.0
2015-03-27 09:40:00,95.78,95.84,95.68,95.77,22500.0,74.8995,74.9464,74.8213,74.8916,22500.0
2015-03-27 09:45:00,95.78,96.16,95.77,96.16,26200.0,74.8995,75.1966,74.8916,75.1966,26200.0
2015-03-27 09:50:00,96.14,96.27,96.03,96.16,24700.0,75.181,75.2826,75.095,75.1966,24700.0
2015-03-27 09:55:00,96.16,96.25,96.07,96.14,14200.0,75.1966,75.267,75.1262,75.181,14200.0
2015-03-27 10:00:00,96.17,96.32,96.12,96.3,19400.0,75.2044,75.3217,75.1653,75.3061,19400.0
2015-03-27 10:05:00,96.32,96.37,96.01,96.05,27700.0,75.3217,75.3608,75.0793,75.1106,27700.0
2015-03-27 10:10:00,96.06,96.07,95.83,95.95,15400.0,75.1184,75.1262,74.9386,75.0324,15400.0
2015-03-27 10:15:00,95.97,96.0,95.8,95.84,14600.0,75.048,75.0715,74.9151,74.9464,14600.0
2015-03-27 10:20:00,95.86,95.86,95.77,95.78,16100.0,74.962,74.962,74.8916,74.8995,16100.0
2015-03-27 10:25:00,95.8,96.0,95.77,95.95,34500.0,74.9151,75.0715,74.8916,75.0324,34500.0
2015-03-27 10:30:00,95.96,95.99,95.92,95.95,36900.0,75.0402,75.0637,75.0089,75.0324,36900.0
2015-03-27 10:35:00,95.94,96.03,95.85,96.02,28500.0,75.0246,75.095,74.9542,75.0871,28500.0
2015-03-27 10:40:00,96.03,96.23,96.03,96.15,33800.0,75.095,75.2514,75.095,75.1888,33800.0
2015-03-27 10:45:00,96.14,96.18,96.05,96.15,19800.0,75.181,75.2123,75.1106,75.1888,19800.0
2015-03-27 10:50:00,96.15,96.15,96.02,96.04,25000.0,75.1888,75.1888,75.0871,75.1028,25000.0
2015-03-27 10:55:00,96.04,96.2,96.04,96.18,19400.0,75.1028,75.2279,75.1028,75.2123,19400.0
2015-03-27 11:00:00,96.18,96.27,96.15,96.21,30700.0,75.2123,75.2826,75.1888,75.2357,30700.0
2015-03-27 11:05:00,96.22,96.28,96.0,96.12,135100.0,75.2435,75.2905,75.0715,75.1653,135100.0
2015-03-27 11:10:00,96.1,96.23,96.07,96.1,19600.0,75.1497,75.2514,75.1262,75.1497,19600.0
2015-03-27 11:15:00,96.12,96.14,95.91,95.91,17800.0,75.1653,75.181,75.0011,75.0011,17800.0
2015-03-27 11:20:00,95.92,95.98,95.89,95.95,16100.0,75.0089,75.0559,74.9855,75.0324,16100.0
2015-03-27 11:25:00,95.96,95.96,95.82,95.82,20200.0,75.0402,75.0402,74.9307,74.9307,20200.0
2015-03-27 11:30:00,95.84,95.91,95.82,95.84,24700.0,74.9464,75.0011,74.9307,74.9464,24700.0
2015-03-27 11:35:00,95.83,95.89,95.74,95.84,25600.0,74.9386,74.9855,74.8682,74.9464,25600.0
2015-03-27 11:40:00,95.82,95.84,95.73,95.74,22000.0,74.9307,74.9464,74.8604,74.8682,22000.0
2015-03-27 11:45:00,95.74,95.82,95.71,95.8,14800.0,74.8682,74.9307,74.8447,74.9151,14800.0
2015-03-27 11:50:00,95.79,95.87,95.71,95.71,21500.0,74.9073,74.9698,74.8447,74.8447,21500.0
2015-03-27 11:55:00,95.7,95.81,95.58,95.81,21000.0,74.8369,74.9229,74.7431,74.9229,21000.0
2015-03-27 12:00:00,95.84,95.87,95.69,95.76,16200.0,74.9464,74.9698,74.8291,74.8838,16200.0
2015-03-27 12:05:00,95.77,95.97,95.76,95.93,15700.0,74.8916,75.048,74.8838,75.0168,15700.0
2015-03-27 12:10:00,95.93,95.93,95.81,95.86,14100.0,75.0168,75.0168,74.9229,74.962,14100.0
2015-03-27 12:15:00,95.87,95.94,95.86,95.92,12400.0,74.9698,75.0246,74.962,75.0089,12400.0
2015-03-27 12:20:00,95.9,95.92,95.8,95.85,15300.0,74.9933,75.0089,74.9151,74.9542,15300.0
2015-03-27 12:25:00,95.84,95.88,95.73,95.78,13700.0,74.9464,74.9777,74.8604,74.8995,13700.0
2015-03-27 12:30:00,95.8,95.82,95.69,95.82,10300.0,74.9151,74.9307,74.8291,74.9307,10300.0
2015-03-27 12:35:00,95.85,95.93,95.81,95.87,12200.0,74.9542,75.0168,74.9229,74.9698,12200.0
2015-03-27 12:40:00,95.84,95.88,95.79,95.83,10300.0,74.9464,74.9777,74.9073,74.9386,10300.0
2015-03-27 12:45:00,95.83,95.83,95.77,95.8,12500.0,74.9386,74.9386,74.8916,74.9151,12500.0
2015-03-27 12:50:00,95.8,95.91,95.8,95.81,12100.0,74.9151,75.0011,74.9151,74.9229,12100.0
2015-03-27 12:55:00,95.85,95.92,95.82,95.89,11300.0,74.9542,75.0089,74.9307,74.9855,11300.0
2015-03-27 13:00:00,95.92,95.96,95.79,95.79,12200.0,75.0089,75.0402,74.9073,74.9073,12200.0
2015-03-27 13:05:00,95.8,95.82,95.73,95.81,17200.0,74.9151,74.9307,74.8604,74.9229,17200.0
2015-03-27 13:10:00,95.83,95.83,95.73,95.76,10300.0,74.9386,74.9386,74.8604,74.8838,10300.0
2015-03-27 13:15:00,95.77,95.83,95.7,95.75,17200.0,74.8916,74.9386,74.8369,74.876,17200.0
2015-03-27 13:20:00,95.75,95.89,95.75,95.86,17700.0,74.876,74.9855,74.876,74.962,17700.0
2015-03-27 13:25:00,95.87,95.95,95.81,95.81,14900.0,74.9698,75.0324,74.9229,74.9229,14900.0
2015-03-27 13:30:00,95.82,95.97,95.81,95.95,13900.0,74.9307,75.048,74.9229,75.0324,13900.0
2015-03-27 13:35:00,95.94,95.96,95.79,95.81,15500.0,75.0246,75.0402,74.9073,74.9229,15500.0
2015-03-27 13:40:00,95.81,95.86,95.77,95.78,13100.0,74.9229,74.962,74.8916,74.8995,13100.0
2015-03-27 13:45:00,95.77,95.85,95.75,95.79,18200.0,74.8916,74.9542,74.876,74.9073,18200.0
2015-03-27 13:50:00,95.79,95.93,95.79,95.92,11100.0,74.9073,75.0168,74.9073,75.0089,11100.0
2015-03-27 13:55:00,95.92,95.99,95.89,95.91,17200.0,75.0089,75.0637,74.9855,75.0011,17200.0
2015-03-27 14:00:00,95.92,96.01,95.91,95.95,16200.0,75.0089,75.0793,75.0011,75.0324,16200.0
2015-03-27 14:05:00,95.96,96.0,95.88,95.99,14500.0,75.0402,75.0715,74.9777,75.0637,14500.0
2015-03-27 14:10:00,96.01,96.06,96.0,96.0,18500.0,75.0793,75.1184,75.0715,75.0715,18500.0
2015-03-27 14:15:00,96.0,96.03,95.92,95.95,10800.0,75.0715,75.095,75.0089,75.0324,10800.0
2015-03-27 14:20:00,95.95,96.09,95.94,96.08,16600.0,75.0324,75.1419,75.0246,75.1341,16600.0
2015-03-27 14:25:00,96.09,96.13,95.96,95.98,14500.0,75.1419,75.1732,75.0402,75.0559,14500.0
2015-03-27 14:30:00,95.98,96.05,95.95,96.04,11800.0,75.0559,75.1106,75.0324,75.1028,11800.0
2015-03-27 14:35:00,96.06,96.09,96.01,96.01,14800.0,75.1184,75.1419,75.0793,75.0793,14800.0
2015-03-27 14:40:00,96.01,96.08,96.01,96.03,16800.0,75.0793,75.1341,75.0793,75.095,16800.0
2015-03-27 14:45:00,96.03,96.03,95.87,95.87,14500.0,75.095,75.095,74.9698,74.9698,14500.0
2015-03-27 14:50:00,95.88,95.95,95.86,95.95,19100.0,74.9777,75.0324,74.962,75.0324,19100.0
2015-03-27 14:55:00,95.95,95.96,95.87,95.95,20600.0,75.0324,75.0402,74.9698,75.0324,20600.0
2015-03-27 15:00:00,95.95,96.15,95.95,96.15,22900.0,75.0324,75.1888,75.0324,75.1888,22900.0
2015-03-27 15:05:00,96.14,96.19,96.11,96.14,21400.0,75.181,75.2201,75.1575,75.181,21400.0
2015-03-27 15:10:00,96.15,96.17,96.09,96.13,22800.0,75.1888,75.2044,75.1419,75.1732,22800.0
2015-03-27 15:15:00,96.13,96.18,95.93,95.95,22200.0,75.1732,75.2123,75.0168,75.0324,22200.0
2015-03-27 15:20:00,95.95,96.09,95.94,96.06,19800.0,75.0324,75.1419,75.0246,75.1184,19800.0
2015-03-27 15:25:00,96.06,96.07,95.95,96.01,25000.0,75.1184,75.1262,75.0324,75.0793,25000.0
2015-03-27 15:30:00,96.01,96.13,95.99,96.09,29100.0,75.0793,75.1732,75.0637,75.1419,29100.0
2015-03-27 15:35:00,96.08,96.11,95.97,96.11,30400.0,75.1341,75.1575,75.048,75.1575,30400.0
2015-03-27 15:40:00,96.1,96.2,96.08,96.11,39000.0,75.1497,75.2279,75.1341,75.1575,39000.0
2015-03-27 15:45:00,96.1,96.11,95.95,96.01,62000.0,75.1497,75.1575,75.0324,75.0793,62000.0
2015-03-27 15:50:00,96.0,96.09,96.0,96.0,57000.0,75.0715,75.1419,75.0715,75.0715,57000.0
2015-03-27 15:55:00,96.0,96.1,96.0,96.03,126800.0,75.0715,75.1497,75.0715,75.095,126800.0
2015-03-30 09:30:00,96.57,96.74,96.34,96.34,32300.0,75.5172,75.6502,75.3374,75.3374,32300.0
2015-03-30 09:35:00,96.43,96.48,96.25,96.39,17500.0,75.4078,75.4469,75.267,75.3765,17500.0
2015-03-30 09:40:00,96.42,96.42,96.24,96.26,23700.0,75.3999,75.3999,75.2592,75.2748,23700.0
2015-03-30 09:45:00,96.28,96.31,96.15,96.26,21600.0,75.2905,75.3139,75.1888,75.2748,21600.0
2015-03-30 09:50:00,96.3,96.37,96.2,96.27,88900.0,75.3061,75.3608,75.2279,75.2826,88900.0
2015-03-30 09:55:00,96.29,96.44,96.26,96.4,30200.0,75.2983,75.4156,75.2748,75.3843,30200.0
2015-03-30 10:00:00,96.43,96.6,96.36,96.41,45000.0,75.4078,75.5407,75.353,75.3921,45000.0
2015-03-30 10:05:00,96.4,96.48,96.13,96.14,24000.0,75.3843,75.4469,75.1732,75.181,24000.0
2015-03-30 10:10:00,96.15,96.26,96.14,96.18,13400.0,75.1888,75.2748,75.181,75.2123,13400.0
2015-03-30 10:15:00,96.21,96.21,96.05,96.05,11500.0,75.2357,75.2357,75.1106,75.1106,11500.0
2015-03-30 10:20:00,96.08,96.12,95.89,95.92,19300.0,75.1341,75.1653,74.9855,75.0089,19300.0
2015-03-30 10:25:00,95.94,95.95,95.8,95.87,15000.0,75.0246,75.0324,74.9151,74.9698,15000.0
2015-03-30 10:30:00,95.88,95.95,95.83,95.88,10300.0,74.9777,75.0324,74.9386,74.9777,10300.0
2015-03-30 10:35:00,95.87,95.89,95.76,95.83,12900.0,74.9698,74.9855,74.8838,74.9386,12900.0
2015-03-30 10:40:00,95.81,95.87,95.77,95.82,12100.0,74.9229,74.9698,74.8916,74.9307,12100.0
2015-03-30 10:45:00,95.85,96.06,95.84,96.05,7900.0,74.9542,75.1184,74.9464,75.1106,7900.0
2015-03-30 10:50:00,96.05,96.05,95.92,95.98,8000.0,75.1106,75.1106,75.0089,75.0559,8000.0
2015-03-30 10:55:00,95.99,96.0,95.91,95.97,12900.0,75.0637,75.0715,75.0011,75.048,12900.0
2015-03-30 11:00:00,95.97,96.0,95.9,95.95,14100.0,75.048,75.0715,74.9933,75.0324,14100.0
2015-03-30 11:05:00,95.94,95.95,95.78,95.8,16800.0,75.0246,75.0324,74.8995,74.9151,16800.0
2015-03-30 11:10:00,95.8,95.8,95.72,95.8,13900.0,74.9151,74.9151,74.8525,74.9151,13900.0
2015-03-30 11:15:00,95.79,95.87,95.77,95.85,16000.0,74.9073,74.9698,74.8916,74.9542,16000.0
2015-03-30 11:20:00,95.85,95.92,95.8,95.83,12500.0,74.9542,75.0089,74.9151,74.9386,12500.0
2015-03-30 11:25:00,95.81,95.93,95.81,95.88,18000.0,74.9229,75.0168,74.9229,74.9777,18000.0
2015-03-30 11:30:00,95.91,96.0,95.88,95.95,11400.0,75.0011,75.0715,74.9777,75.0324,11400.0
2015-03-30 11:35:00,95.98,96.04,95.9,96.03,21200.0,75.0559,75.1028,74.9933,75.095,21200.0
2015-03-30 11:40:00,96.03,96.09,95.96,95.96,13300.0,75.095,75.1419,75.0402,75.0402,13300.0
2015-03-30 11:45:00,95.95,96.03,95.95,96.03,12400.0,75.0324,75.095,75.0324,75.095,12400.0
2015-03-30 11:50:00,96.04,96.07,96.01,96.05,11000.0,75.1028,75.1262,75.0793,75.1106,11000.0
2015-03-30 11:55:00,96.05,96.16,96.05,96.12,25400.0,75.1106,75.1966,75.1106,75.1653,25400.0
2015-03-30 12:00:00,96.15,96.19,96.11,96.12,9800.0,75.1888,75.2201,75.1575,75.1653,9800.0
2015-03-30 12:05:00,96.12,96.14,96.06,96.11,20000.0,75.1653,75.181,75.1184,75.1575,20000.0
2015-03-30 12:10:00,96.12,96.19,96.09,96.18,14800.0,75.1653,75.2201,75.1419,75.2123,14800.0
2015-03-30 12:15:00,96.17,96.25,96.12,96.2,18100.0,75.2044,75.267,75.1653,75.2279,18100.0
2015-03-30 12:20:00,96.22,96.25,96.15,96.21,10900.0,75.2435,75.267,75.1888,75.2357,10900.0
2015-03-30 12:25:00,96.23,96.26,96.18,96.26,16300.0,75.2514,75.2748,75.2123,75.2748,16300.0
2015-03-30 12:30:00,96.26,96.31,96.17,96.19,25100.0,75.2748,75.3139,75.2044,75.2201,25100.0
2015-03-30 12:35:00,96.22,96.26,96.16,96.17,11800.0,75.2435,75.2748,75.1966,75.2044,11800.0
2015-03-30 12:40:00,96.17,96.21,96.12,96.2,19500.0,75.2044,75.2357,75.1653,75.2279,19500.0
2015-03-30 12:45:00,96.2,96.27,96.18,96.27,12600.0,75.2279,75.2826,75.2123,75.2826,12600.0
2015-03-30 12:50:00,96.27,96.27,96.15,96.2,16800.0,75.2826,75.2826,75.1888,75.2279,16800.0
2015-03-30 12:55:00,96.2,96.21,96.16,96.18,19100.0,75.2279,75.2357,75.1966,75.2123,19100.0
2015-03-30 13:00:00,96.19,96.31,96.19,96.31,13800.0,75.2201,75.3139,75.2201,75.3139,13800.0
2015-03-30 13:05:00,96.3,96.33,96.27,96.3,14700.0,75.3061,75.3296,75.2826,75.3061,14700.0
2015-03-30 13:10:00,96.3,96.35,96.28,96.31,17000.0,75.3061,75.3452,75.2905,75.3139,17000.0
2015-03-30 13:15:00,96.31,96.35,96.26,96.3,31300.0,75.3139,75.3452,75.2748,75.3061,31300.0
2015-03-30 13:20:00,96.3,96.36,96.27,96.34,28000.0,75.3061,75.353,75.2826,75.3374,28000.0
2015-03-30 13:25:00,96.36,96.42,96.33,96.36,16300.0,75.353,75.3999,75.3296,75.353,16300.0
2015-03-30 13:30:00,96.36,96.36,96.29,96.29,11200.0,75.353,75.353,75.2983,75.2983,11200.0
2015-03-30 13:35:00,96.3,96.3,96.17,96.17,20800.0,75.3061,75.3061,75.2044,75.2044,20800.0
2015-03-30 13:40:00,96.19,96.22,96.17,96.2,17700.0,75.2201,75.2435,75.2044,75.2279,17700.0
2015-03-30 13:45:00,96.21,96.22,96.1,96.1,16400.0,75.2357,75.2435,75.1497,75.1497,16400.0
2015-03-30 13:50:00,96.09,96.1,96.04,96.08,27300.0,75.1419,75.1497,75.1028,75.1341,27300.0
2015-03-30 13:55:00,96.08,96.08,96.01,96.04,20300.0,75.1341,75.1341,75.0793,75.1028,20300.0
2015-03-30 14:00:00,96.05,96.05,95.96,95.97,27300.0,75.1106,75.1106,75.0402,75.048,27300.0
2015-03-30 14:05:00,95.99,96.16,95.98,96.15,27700.0,75.0637,75.1966,75.0559,75.1888,27700.0
2015-03-30 14:10:00,96.16,96.23,96.14,96.23,15800.0,75.1966,75.2514,75.181,75.2514,15800.0
2015-03-30 14:15:00,96.23,96.25,96.19,96.2,13100.0,75.2514,75.267,75.2201,75.2279,13100.0
2015-03-30 14:20:00,96.19,96.24,96.15,96.21,11600.0,75.2201,75.2592,75.1888,75.2357,11600.0
2015-03-30 14:25:00,96.2,96.23,96.17,96.2,12200.0,75.2279,75.2514,75.2044,75.2279,12200.0
2015-03-30 14:30:00,96.2,96.22,96.11,96.12,19900.0,75.2279,75.2435,75.1575,75.1653,19900.0
2015-03-30 14:35:00,96.11,96.11,96.05,96.05,11800.0,75.1575,75.1575,75.1106,75.1106,11800.0
2015-03-30 14:40:00,96.06,96.09,96.01,96.08,25300.0,75.1184,75.1419,75.0793,75.1341,25300.0
2015-03-30 14:45:00,96.09,96.09,96.03,96.09,17800.0,75.1419,75.1419,75.095,75.1419,17800.0
2015-03-30 14:50:00,96.09,96.18,96.08,96.17,31100.0,75.1419,75.2123,75.1341,75.2044,31100.0
2015-03-30 14:55:00,96.18,96.34,96.18,96.31,15100.0,75.2123,75.3374,75.2123,75.3139,15100.0
2015-03-30 15:00:00,96.31,96.35,96.25,96.28,25300.0,75.3139,75.3452,75.267,75.2905,25300.0
2015-03-30 15:05:00,96.27,96.29,96.25,96.28,26200.0,75.2826,75.2983,75.267,75.2905,26200.0
2015-03-30 15:10:00,96.28,96.3,96.21,96.21,55700.0,75.2905,75.3061,75.2357,75.2357,55700.0
2015-03-30 15:15:00,96.21,96.24,96.13,96.21,30100.0,75.2357,75.2592,75.1732,75.2357,30100.0
2015-03-30 15:20:00,96.19,96.19,96.04,96.05,38500.0,75.2201,75.2201,75.1028,75.1106,38500.0
2015-03-30 15:25:00,96.06,96.06,95.98,96.05,27800.0,75.1184,75.1184,75.0559,75.1106,27800.0
2015-03-30 15:30:00,96.06,96.11,96.0,96.08,34200.0,75.1184,75.1575,75.0715,75.1341,34200.0
2015-03-30 15:35:00,96.08,96.18,96.07,96.13,27000.0,75.1341,75.2123,75.1262,75.1732,27000.0
2015-03-30 15:40:00,96.13,96.16,96.12,96.13,28700.0,75.1732,75.1966,75.1653,75.1732,28700.0
2015-03-30 15:45:00,96.13,96.14,96.07,96.08,66600.0,75.1732,75.181,75.1262,75.1341,66600.0
2015-03-30 15:50:00,96.09,96.13,96.06,96.1,48700.0,75.1419,75.1732,75.1184,75.1497,48700.0
2015-03-30 15:55:00,96.09,96.21,96.05,96.15,152800.0,75.1419,75.2357,75.1106,75.1888,152800.0
2015-03-31 09:30:00,95.81,96.36,95.75,96.17,35300.0,74.9229,75.353,74.876,75.2044,35300.0
2015-03-31 09:35:00,96.23,96.3,96.01,96.05,7300.0,75.2514,75.3061,75.0793,75.1106,7300.0
2015-03-31 09:40:00,96.06,96.26,96.04,96.14,31500.0,75.1184,75.2748,75.1028,75.181,31500.0
2015-03-31 09:45:00,96.12,96.36,96.04,96.36,11000.0,75.1653,75.353,75.1028,75.353,11000.0
2015-03-31 09:50:00,96.3,96.38,96.18,96.37,12000.0,75.3061,75.3687,75.2123,75.3608,12000.0
2015-03-31 09:55:00,96.32,96.45,96.32,96.4,6900.0,75.3217,75.4234,75.3217,75.3843,6900.0
2015-03-31 10:00:00,96.39,96.61,96.37,96.61,19500.0,75.3765,75.5485,75.3608,75.5485,19500.0
2015-03-31 10:05:00,96.56,96.6,96.47,96.6,13100.0,75.5094,75.5407,75.439,75.5407,13100.0
2015-03-31 10:10:00,96.59,96.62,96.39,96.45,9900.0,75.5329,75.5563,75.3765,75.4234,9900.0
2015-03-31 10:15:00,96.45,96.45,96.39,96.44,7100.0,75.4234,75.4234,75.3765,75.4156,7100.0
2015-03-31 10:20:00,96.43,96.53,96.42,96.51,6400.0,75.4078,75.486,75.3999,75.4703,6400.0
2015-03-31 10:25:00,96.53,96.54,96.41,96.45,15100.0,75.486,75.4938,75.3921,75.4234,15100.0
2015-03-31 10:30:00,96.45,96.47,96.33,96.35,14600.0,75.4234,75.439,75.3296,75.3452,14600.0
2015-03-31 10:35:00,96.34,96.35,96.24,96.26,4300.0,75.3374,75.3452,75.2592,75.2748,4300.0
2015-03-31 10:40:00,96.25,96.27,96.23,96.26,15400.0,75.267,75.2826,75.2514,75.2748,15400.0
2015-03-31 10:45:00,96.26,96.3,96.26,96.27,16300.0,75.2748,75.3061,75.2748,75.2826,16300.0
2015-03-31 10:50:00,96.28,96.35,96.23,96.23,16500.0,75.2905,75.3452,75.2514,75.2514,16500.0
2015-03-31 10:55:00,96.24,96.26,96.21,96.22,13100.0,75.2592,75.2748,75.2357,75.2435,13100.0
2015-03-31 11:00:00,96.24,96.27,96.18,96.26,18600.0,75.2592,75.2826,75.2123,75.2748,18600.0
2015-03-31 11:05:00,96.26,96.27,96.24,96.27,13600.0,75.2748,75.2826,75.2592,75.2826,13600.0
2015-03-31 11:10:00,96.27,96.4,96.27,96.38,15200.0,75.2826,75.3843,75.2826,75.3687,15200.0
2015-03-31 11:15:00,96.38,96.39,96.27,96.28,18300.0,75.3687,75.3765,75.2826,75.2905,18300.0
2015-03-31 11:20:00,96.28,96.28,96.15,96.15,12400.0,75.2905,75.2905,75.1888,75.1888,12400.0
2015-03-31 11:25:00,96.16,96.16,96.07,96.09,13100.0,75.1966,75.1966,75.1262,75.1419,13100.0
2015-03-31 11:30:00,96.06,96.07,95.86,95.86,18300.0,75.1184,75.1262,74.962,74.962,18300.0
2015-03-31 11:35:00,95.85,95.85,95.82,95.84,9000.0,74.9542,74.9542,74.9307,74.9464,9000.0
2015-03-31 11:40:00,95.84,95.84,95.7,95.72,12500.0,74.9464,74.9464,74.8369,74.8525,12500.0
2015-03-31 11:45:00,95.7,95.73,95.66,95.66,18000.0,74.8369,74.8604,74.8056,74.8056,18000.0
2015-03-31 11:50:00,95.66,95.68,95.51,95.52,20100.0,74.8056,74.8213,74.6883,74.6961,20100.0
2015-03-31 11:55:00,95.53,95.53,95.44,95.46,17300.0,74.704,74.704,74.6336,74.6492,17300.0
2015-03-31 12:00:00,95.45,95.46,95.27,95.28,24700.0,74.6414,74.6492,74.5006,74.5085,24700.0
2015-03-31 12:05:00,95.27,95.29,95.22,95.22,15100.0,74.5006,74.5163,74.4615,74.4615,15100.0
2015-03-31 12:10:00,95.23,95.27,95.2,95.25,33200.0,74.4694,74.5006,74.4459,74.485,33200.0
2015-03-31 12:15:00,95.26,95.26,95.14,95.15,27400.0,74.4928,74.4928,74.399,74.4068,27400.0
2015-03-31 12:20:00,95.16,95.25,95.15,95.21,20900.0,74.4146,74.485,74.4068,74.4537,20900.0
2015-03-31 12:25:00,95.2,95.2,95.11,95.12,7100.0,74.4459,74.4459,74.3755,74.3833,7100.0
2015-03-31 12:30:00,95.11,95.12,95.03,95.05,18800.0,74.3755,74.3833,74.313,74.3286,18800.0
2015-03-31 12:35:00,95.04,95.17,95.02,95.17,21500.0,74.3208,74.4224,74.3051,74.4224,21500.0
2015-03-31 12:40:00,95.19,95.25,95.11,95.13,24300.0,74.4381,74.485,74.3755,74.3912,24300.0
2015-03-31 12:45:00,95.13,95.14,95.01,95.01,38500.0,74.3912,74.399,74.2973,74.2973,38500.0
2015-03-31 12:50:00,95.01,95.03,94.89,94.9,30000.0,74.2973,74.313,74.2035,74.2113,30000.0
2015-03-31 12:55:00,94.9,95.07,94.89,95.06,26100.0,74.2113,74.3442,74.2035,74.3364,26100.0
2015-03-31 13:00:00,95.06,95.09,95.02,95.07,18700.0,74.3364,74.3599,74.3051,74.3442,18700.0
2015-03-31 13:05:00,95.09,95.21,95.09,95.21,17100.0,74.3599,74.4537,74.3599,74.4537,17100.0
2015-03-31 13:10:00,95.2,95.31,95.2,95.3,19700.0,74.4459,74.5319,74.4459,74.5241,19700.0
2015-03-31 13:15:00,95.32,95.39,95.32,95.37,11600.0,74.5397,74.5945,74.5397,74.5788,11600.0
2015-03-31 13:20:00,95.39,95.4,95.24,95.27,76600.0,74.5945,74.6023,74.4772,74.5006,76600.0
2015-03-31 13:25:00,95.23,95.28,95.2,95.2,14100.0,74.4694,74.5085,74.4459,74.4459,14100.0
2015-03-31 13:30:00,95.21,95.22,95.12,95.15,20500.0,74.4537,74.4615,74.3833,74.4068,20500.0
2015-03-31 13:35:00,95.14,95.15,95.01,95.02,18600.0,74.399,74.4068,74.2973,74.3051,18600.0
2015-03-31 13:40:00,95.01,95.02,94.95,94.98,57200.0,74.2973,74.3051,74.2504,74.2739,57200.0
2015-03-31 13:45:00,94.98,94.98,94.9,94.94,28300.0,74.2739,74.2739,74.2113,74.2426,28300.0
2015-03-31 13:50:00,94.94,94.96,94.91,94.91,18000.0,74.2426,74.2582,74.2191,74.2191,18000.0
2015-03-31 13:55:00,94.92,94.93,94.78,94.78,29900.0,74.2269,74.2348,74.1175,74.1175,29900.0
2015-03-31 14:00:00,94.77,94.8,94.69,94.72,33300.0,74.1096,74.1331,74.0471,74.0705,33300.0
2015-03-31 14:05:00,94.71,94.72,94.66,94.68,29500.0,74.0627,74.0705,74.0236,74.0393,29500.0
2015-03-31 14:10:00,94.68,94.68,94.59,94.6,26700.0,74.0393,74.0393,73.9689,73.9767,26700.0
2015-03-31 14:15:00,94.6,94.61,94.53,94.53,18600.0,73.9767,73.9845,73.922,73.922,18600.0
2015-03-31 14:20:00,94.54,94.68,94.44,94.68,67000.0,73.9298,74.0393,73.8516,74.0393,67000.0
2015-03-31 14:25:00,94.68,94.93,94.68,94.84,75400.0,74.0393,74.2348,74.0393,74.1644,75400.0
2015-03-31 14:30:00,94.83,94.85,94.72,94.75,22900.0,74.1566,74.1722,74.0705,74.094,22900.0
2015-03-31 14:35:00,94.74,94.92,94.74,94.92,46000.0,74.0862,74.2269,74.0862,74.2269,46000.0
2015-03-31 14:40:00,94.92,94.96,94.89,94.94,40000.0,74.2269,74.2582,74.2035,74.2426,40000.0
2015-03-31 14:45:00,94.95,95.0,94.93,95.0,40600.0,74.2504,74.2895,74.2348,74.2895,40600.0
2015-03-31 14:50:00,95.0,95.0,94.82,94.87,57000.0,74.2895,74.2895,74.1487,74.1878,57000.0
2015-03-31 14:55:00,94.86,94.88,94.84,94.88,37800.0,74.18,74.1957,74.1644,74.1957,37800.0
2015-03-31 15:00:00,94.88,94.9,94.63,94.64,47200.0,74.1957,74.2113,74.0002,74.008,47200.0
2015-03-31 15:05:00,94.64,94.65,94.5,94.54,35700.0,74.008,74.0158,73.8985,73.9298,35700.0
2015-03-31 15:10:00,94.54,94.66,94.45,94.45,36100.0,73.9298,74.0236,73.8594,73.8594,36100.0
2015-03-31 15:15:00,94.46,94.46,94.3,94.31,38200.0,73.8672,73.8672,73.7421,73.7499,38200.0
2015-03-31 15:20:00,94.33,94.46,94.29,94.33,46700.0,73.7656,73.8672,73.7343,73.7656,46700.0
2015-03-31 15:25:00,94.33,94.41,94.33,94.41,40100.0,73.7656,73.8281,73.7656,73.8281,40100.0
2015-03-31 15:30:00,94.4,94.42,94.28,94.32,49100.0,73.8203,73.836,73.7265,73.7578,49100.0
2015-03-31 15:35:00,94.31,94.43,94.3,94.38,56500.0,73.7499,73.8438,73.7421,73.8047,56500.0
2015-03-31 15:40:00,94.37,94.38,94.25,94.27,63700.0,73.7969,73.8047,73.703,73.7187,63700.0
2015-03-31 15:45:00,94.29,94.55,94.25,94.55,87800.0,73.7343,73.9376,73.703,73.9376,87800.0
2015-03-31 15:50:00,94.54,94.55,94.38,94.38,104800.0,73.9298,73.9376,73.8047,73.8047,104800.0
2015-03-31 15:55:00,94.38,94.41,94.19,94.22,386200.0,73.8047,73.8281,73.6561,73.6796,386200.0
2015-04-01 09:30:00,96.26,96.48,95.61,96.34,198200.0,75.2748,75.4469,74.7665,75.3374,198200.0
2015-04-01 09:35:00,96.27,96.35,95.74,95.91,130800.0,75.2826,75.3452,74.8682,75.0011,130800.0
2015-04-01 09:40:00,95.91,96.19,95.84,96.1,108000.0,75.0011,75.2201,74.9464,75.1497,108000.0
2015-04-01 09:45:00,96.05,96.33,96.03,96.04,43900.0,75.1106,75.3296,75.095,75.1028,43900.0
2015-04-01 09:50:00,96.05,96.13,95.96,96.07,33900.0,75.1106,75.1732,75.0402,75.1262,33900.0
2015-04-01 09:55:00,96.01,96.12,95.85,95.96,57300.0,75.0793,75.1653,74.9542,75.0402,57300.0
2015-04-01 10:00:00,95.9,96.08,95.89,95.97,35200.0,74.9933,75.1341,74.9855,75.048,35200.0
2015-04-01 10:05:00,96.0,96.0,95.88,95.98,37700.0,75.0715,75.0715,74.9777,75.0559,37700.0
2015-04-01 10:10:00,95.98,96.05,95.83,95.94,28600.0,75.0559,75.1106,74.9386,75.0246,28600.0
2015-04-01 10:15:00,95.96,96.15,95.91,96.14,47700.0,75.0402,75.1888,75.0011,75.181,47700.0
2015-04-01 10:20:00,96.14,96.33,96.12,96.24,39700.0,75.181,75.3296,75.1653,75.2592,39700.0
2015-04-01 10:25:00,96.21,96.32,96.11,96.18,13400.0,75.2357,75.3217,75.1575,75.2123,13400.0
2015-04-01 10:30:00,96.18,96.31,96.18,96.31,40000.0,75.2123,75.3139,75.2123,75.3139,40000.0
2015-04-01 10:35:00,96.3,96.41,96.26,96.38,26300.0,75.3061,75.3921,75.2748,75.3687,26300.0
2015-04-01 10:40:00,96.4,96.66,96.38,96.64,64700.0,75.3843,75.5876,75.3687,75.572,64700.0
2015-04-01 10:45:00,96.64,96.76,96.61,96.72,82700.0,75.572,75.6658,75.5485,75.6345,82700.0
2015-04-01 10:50:00,96.73,96.96,96.72,96.89,31600.0,75.6424,75.8222,75.6345,75.7675,31600.0
2015-04-01 10:55:00,96.89,97.19,96.87,97.14,112000.0,75.7675,76.0021,75.7518,75.963,112000.0
2015-04-01 11:00:00,97.16,97.18,96.96,97.04,41300.0,75.9786,75.9943,75.8222,75.8848,41300.0
2015-04-01 11:05:00,97.08,97.12,96.96,97.11,33400.0,75.9161,75.9473,75.8222,75.9395,33400.0
2015-04-01 11:10:00,97.12,97.24,96.99,97.19,59500.0,75.9473,76.0412,75.8457,76.0021,59500.0
2015-04-01 11:15:00,97.19,97.24,97.09,97.11,25200.0,76.0021,76.0412,75.9239,75.9395,25200.0
2015-04-01 11:20:00,97.09,97.14,96.97,97.13,20100.0,75.9239,75.963,75.83,75.9552,20100.0
2015-04-01 11:25:00,97.15,97.2,96.97,96.99,22600.0,75.9708,76.0099,75.83,75.8457,22600.0
2015-04-01 11:30:00,96.99,97.05,96.91,96.93,16200.0,75.8457,75.8926,75.7831,75.7988,16200.0
2015-04-01 11:35:00,96.94,97.14,96.89,97.12,41800.0,75.8066,75.963,75.7675,75.9473,41800.0
2015-04-01 11:40:00,97.12,97.15,97.06,97.15,18100.0,75.9473,75.9708,75.9004,75.9708,18100.0
2015-04-01 11:45:00,97.15,97.23,97.03,97.11,29200.0,75.9708,76.0334,75.877,75.9395,29200.0
2015-04-01 11:50:00,97.12,97.15,96.95,97.05,12400.0,75.9473,75.9708,75.8144,75.8926,12400.0
2015-04-01 11:55:00,97.04,97.05,96.85,96.89,24300.0,75.8848,75.8926,75.7362,75.7675,24300.0
2015-04-01 12:00:00,96.89,96.89,96.58,96.58,14300.0,75.7675,75.7675,75.5251,75.5251,14300.0
2015-04-01 12:05:00,96.59,96.64,96.53,96.64,10900.0,75.5329,75.572,75.486,75.572,10900.0
2015-04-01 12:10:00,96.65,96.67,96.42,96.49,17900.0,75.5798,75.5954,75.3999,75.4547,17900.0
2015-04-01 12:15:00,96.49,96.54,96.44,96.45,13800.0,75.4547,75.4938,75.4156,75.4234,13800.0
2015-04-01 12:20:00,96.44,96.45,96.3,96.33,26000.0,75.4156,75.4234,75.3061,75.3296,26000.0
2015-04-01 12:25:00,96.33,96.47,96.33,96.44,13700.0,75.3296,75.439,75.3296,75.4156,13700.0
2015-04-01 12:30:00,96.42,96.44,96.34,96.35,12400.0,75.3999,75.4156,75.3374,75.3452,12400.0
2015-04-01 12:35:00,96.36,96.39,96.29,96.34,19900.0,75.353,75.3765,75.2983,75.3374,19900.0
2015-04-01 12:40:00,96.34,96.43,96.32,96.4,8800.0,75.3374,75.4078,75.3217,75.3843,8800.0
2015-04-01 12:45:00,96.4,96.4,96.27,96.35,14700.0,75.3843,75.3843,75.2826,75.3452,14700.0
2015-04-01 12:50:00,96.36,96.45,96.32,96.43,9100.0,75.353,75.4234,75.3217,75.4078,9100.0
2015-04-01 12:55:00,96.44,96.44,96.36,96.42,7000.0,75.4156,75.4156,75.353,75.3999,7000.0
2015-04-01 13:00:00,96.4,96.41,96.32,96.33,12000.0,75.3843,75.3921,75.3217,75.3296,12000.0
2015-04-01 13:05:00,96.34,96.45,96.34,96.44,10300.0,75.3374,75.4234,75.3374,75.4156,10300.0
2015-04-01 13:10:00,96.45,96.67,96.45,96.67,17900.0,75.4234,75.5954,75.4234,75.5954,17900.0
2015-04-01 13:15:00,96.68,96.76,96.67,96.7,13900.0,75.6033,75.6658,75.5954,75.6189,13900.0
2015-04-01 13:20:00,96.71,96.72,96.58,96.62,11100.0,75.6267,75.6345,75.5251,75.5563,11100.0
2015-04-01 13:25:00,96.6,96.61,96.52,96.54,11000.0,75.5407,75.5485,75.4781,75.4938,11000.0
2015-04-01 13:30:00,96.55,96.62,96.54,96.58,9000.0,75.5016,75.5563,75.4938,75.5251,9000.0
2015-04-01 13:35:00,96.57,96.66,96.55,96.62,17400.0,75.5172,75.5876,75.5016,75.5563,17400.0
2015-04-01 13:40:00,96.62,96.74,96.6,96.69,14100.0,75.5563,75.6502,75.5407,75.6111,14100.0
2015-04-01 13:45:00,96.7,96.87,96.62,96.83,17700.0,75.6189,75.7518,75.5563,75.7206,17700.0
2015-04-01 13:50:00,96.83,96.86,96.75,96.78,63600.0,75.7206,75.744,75.658,75.6815,63600.0
2015-04-01 13:55:00,96.78,96.86,96.7,96.76,44600.0,75.6815,75.744,75.6189,75.6658,44600.0
2015-04-01 14:00:00,96.76,96.76,96.5,96.5,20300.0,75.6658,75.6658,75.4625,75.4625,20300.0
2015-04-01 14:05:00,96.54,96.58,96.5,96.53,14600.0,75.4938,75.5251,75.4625,75.486,14600.0
2015-04-01 14:10:00,96.51,96.54,96.27,96.27,27600.0,75.4703,75.4938,75.2826,75.2826,27600.0
2015-04-01 14:15:00,96.3,96.34,96.24,96.31,10000.0,75.3061,75.3374,75.2592,75.3139,10000.0
2015-04-01 14:20:00,96.31,96.37,96.29,96.33,9600.0,75.3139,75.3608,75.2983,75.3296,9600.0
2015-04-01 14:25:00,96.31,96.34,96.24,96.27,12400.0,75.3139,75.3374,75.2592,75.2826,12400.0
2015-04-01 14:30:00,96.26,96.27,96.13,96.23,20200.0,75.2748,75.2826,75.1732,75.2514,20200.0
2015-04-01 14:35:00,96.23,96.37,96.22,96.35,18300.0,75.2514,75.3608,75.2435,75.3452,18300.0
2015-04-01 14:40:00,96.34,96.36,96.24,96.33,17700.0,75.3374,75.353,75.2592,75.3296,17700.0
2015-04-01 14:45:00,96.33,96.46,96.29,96.45,22900.0,75.3296,75.4312,75.2983,75.4234,22900.0
2015-04-01 14:50:00,96.46,96.5,96.44,96.47,14100.0,75.4312,75.4625,75.4156,75.439,14100.0
2015-04-01 14:55:00,96.49,96.58,96.48,96.52,31300.0,75.4547,75.5251,75.4469,75.4781,31300.0
2015-04-01 15:00:00,96.54,96.57,96.42,96.55,84100.0,75.4938,75.5172,75.3999,75.5016,84100.0
2015-04-01 15:05:00,96.54,96.55,96.31,96.33,30500.0,75.4938,75.5016,75.3139,75.3296,30500.0
2015-04-01 15:10:00,96.34,96.38,96.27,96.3,14300.0,75.3374,75.3687,75.2826,75.3061,14300.0
2015-04-01 15:15:00,96.3,96.39,96.29,96.32,20900.0,75.3061,75.3765,75.2983,75.3217,20900.0
2015-04-01 15:20:00,96.31,96.42,96.29,96.32,32700.0,75.3139,75.3999,75.2983,75.3217,32700.0
2015-04-01 15:25:00,96.32,96.34,96.24,96.3,23100.0,75.3217,75.3374,75.2592,75.3061,23100.0
2015-04-01 15:30:00,96.3,96.37,96.28,96.37,33400.0,75.3061,75.3608,75.2905,75.3608,33400.0
2015-04-01 15:35:00,96.39,96.5,96.37,96.44,50100.0,75.3765,75.4625,75.3608,75.4156,50100.0
2015-04-01 15:40:00,96.44,96.47,96.26,96.3,35100.0,75.4156,75.439,75.2748,75.3061,35100.0
2015-04-01 15:45:00,96.3,96.42,96.26,96.37,53000.0,75.3061,75.3999,75.2748,75.3608,53000.0
2015-04-01 15:50:00,96.38,96.44,96.35,96.35,62400.0,75.3687,75.4156,75.3452,75.3452,62400.0
2015-04-01 15:55:00,96.35,96.52,96.35,96.5,148400.0,75.3452,75.4781,75.3452,75.4625,148400.0
2015-04-02 09:30:00,96.56,96.72,96.4,96.72,37300.0,75.5094,75.6345,75.3843,75.6345,37300.0
2015-04-02 09:35:00,96.78,96.93,96.7,96.85,18700.0,75.6815,75.7988,75.6189,75.7362,18700.0
2015-04-02 09:40:00,96.77,96.88,96.71,96.87,15000.0,75.6736,75.7597,75.6267,75.7518,15000.0
2015-04-02 09:45:00,96.86,97.17,96.85,97.17,21000.0,75.744,75.9864,75.7362,75.9864,21000.0
2015-04-02 09:50:00,97.19,97.25,97.12,97.2,15400.0,76.0021,76.049,75.9473,76.0099,15400.0
2015-04-02 09:55:00,97.24,97.25,97.08,97.14,14700.0,76.0412,76.049,75.9161,75.963,14700.0
2015-04-02 10:00:00,97.14,97.29,97.14,97.25,14900.0,75.963,76.0803,75.963,76.049,14900.0
2015-04-02 10:05:00,97.22,97.23,97.03,97.07,19500.0,76.0255,76.0334,75.877,75.9082,19500.0
2015-04-02 10:10:00,97.03,97.15,96.98,97.1,17900.0,75.877,75.9708,75.8379,75.9317,17900.0
2015-04-02 10:15:00,97.11,97.13,97.02,97.08,16100.0,75.9395,75.9552,75.8691,75.9161,16100.0
2015-04-02 10:20:00,97.12,97.14,96.99,97.05,8100.0,75.9473,75.963,75.8457,75.8926,8100.0
2015-04-02 10:25:00,97.05,97.06,96.93,96.99,15100.0,75.8926,75.9004,75.7988,75.8457,15100.0
2015-04-02 10:30:00,97.0,97.08,96.96,97.08,11400.0,75.8535,75.9161,75.8222,75.9161,11400.0
2015-04-02 10:35:00,97.08,97.13,97.02,97.12,6700.0,75.9161,75.9552,75.8691,75.9473,6700.0
2015-04-02 10:40:00,97.11,97.14,96.97,97.03,13200.0,75.9395,75.963,75.83,75.877,13200.0
2015-04-02 10:45:00,97.02,97.1,97.02,97.09,5400.0,75.8691,75.9317,75.8691,75.9239,5400.0
2015-04-02 10:50:00,97.07,97.07,96.98,97.06,12700.0,75.9082,75.9082,75.8379,75.9004,12700.0
2015-04-02 10:55:00,97.06,97.15,97.03,97.1,16600.0,75.9004,75.9708,75.877,75.9317,16600.0
2015-04-02 11:00:00,97.1,97.19,97.04,97.14,9500.0,75.9317,76.0021,75.8848,75.963,9500.0
2015-04-02 11:05:00,97.16,97.16,97.07,97.08,6600.0,75.9786,75.9786,75.9082,75.9161,6600.0
2015-04-02 11:10:00,97.08,97.11,97.02,97.02,8200.0,75.9161,75.9395,75.8691,75.8691,8200.0
2015-04-02 11:15:00,97.03,97.13,97.01,97.12,12600.0,75.877,75.9552,75.8613,75.9473,12600.0
2015-04-02 11:20:00,97.13,97.18,97.11,97.14,8900.0,75.9552,75.9943,75.9395,75.963,8900.0
2015-04-02 11:25:00,97.14,97.22,97.08,97.12,23100.0,75.963,76.0255,75.9161,75.9473,23100.0
2015-04-02 11:30:00,97.09,97.24,97.09,97.24,12500.0,75.9239,76.0412,75.9239,76.0412,12500.0
2015-04-02 11:35:00,97.25,97.26,97.15,97.17,13900.0,76.049,76.0568,75.9708,75.9864,13900.0
2015-04-02 11:40:00,97.19,97.2,97.14,97.15,16500.0,76.0021,76.0099,75.963,75.9708,16500.0
2015-04-02 11:45:00,97.14,97.17,97.11,97.17,37900.0,75.963,75.9864,75.9395,75.9864,37900.0
2015-04-02 11:50:00,97.16,97.17,97.01,97.03,15500.0,75.9786,75.9864,75.8613,75.877,15500.0
2015-04-02 11:55:00,97.01,97.14,97.01,97.09,16500.0,75.8613,75.963,75.8613,75.9239,16500.0
2015-04-02 12:00:00,97.09,97.09,96.84,96.84,12300.0,75.9239,75.9239,75.7284,75.7284,12300.0
2015-04-02 12:05:00,96.86,96.9,96.74,96.87,21500.0,75.744,75.7753,75.6502,75.7518,21500.0
2015-04-02 12:10:00,96.88,96.98,96.87,96.93,20600.0,75.7597,75.8379,75.7518,75.7988,20600.0
2015-04-02 12:15:00,96.89,97.05,96.87,97.0,15900.0,75.7675,75.8926,75.7518,75.8535,15900.0
2015-04-02 12:20:00,97.0,97.06,96.97,96.97,12300.0,75.8535,75.9004,75.83,75.83,12300.0
2015-04-02 12:25:00,96.96,97.01,96.92,96.95,7300.0,75.8222,75.8613,75.7909,75.8144,7300.0
2015-04-02 12:30:00,96.97,97.04,96.94,96.99,6400.0,75.83,75.8848,75.8066,75.8457,6400.0
2015-04-02 12:35:00,97.0,97.03,96.95,97.02,8700.0,75.8535,75.877,75.8144,75.8691,8700.0
2015-04-02 12:40:00,97.02,97.03,96.96,97.03,6000.0,75.8691,75.877,75.8222,75.877,6000.0
2015-04-02 12:45:00,97.03,97.1,97.0,97.09,12400.0,75.877,75.9317,75.8535,75.9239,12400.0
2015-04-02 12:50:00,97.11,97.12,97.05,97.05,8500.0,75.9395,75.9473,75.8926,75.8926,8500.0
2015-04-02 12:55:00,97.04,97.06,96.96,96.96,7500.0,75.8848,75.9004,75.8222,75.8222,7500.0
2015-04-02 13:00:00,96.98,96.98,96.81,96.85,11400.0,75.8379,75.8379,75.7049,75.7362,11400.0
2015-04-02 13:05:00,96.85,96.91,96.85,96.88,9800.0,75.7362,75.7831,75.7362,75.7597,9800.0
2015-04-02 13:10:00,96.88,97.05,96.88,97.04,10300.0,75.7597,75.8926,75.7597,75.8848,10300.0
2015-04-02 13:15:00,97.06,97.14,97.05,97.07,23300.0,75.9004,75.963,75.8926,75.9082,23300.0
2015-04-02 13:20:00,97.09,97.11,96.89,96.9,30100.0,75.9239,75.9395,75.7675,75.7753,30100.0
2015-04-02 13:25:00,96.9,96.93,96.84,96.93,8500.0,75.7753,75.7988,75.7284,75.7988,8500.0
2015-04-02 13:30:00,96.94,96.95,96.81,96.87,10200.0,75.8066,75.8144,75.7049,75.7518,10200.0
2015-04-02 13:35:00,96.89,96.91,96.84,96.85,5800.0,75.7675,75.7831,75.7284,75.7362,5800.0
2015-04-02 13:40:00,96.85,96.87,96.78,96.78,10000.0,75.7362,75.7518,75.6815,75.6815,10000.0
2015-04-02 13:45:00,96.78,96.8,96.68,96.74,12300.0,75.6815,75.6971,75.6033,75.6502,12300.0
2015-04-02 13:50:00,96.74,96.75,96.67,96.67,7800.0,75.6502,75.658,75.5954,75.5954,7800.0
2015-04-02 13:55:00,96.69,96.75,96.69,96.74,5600.0,75.6111,75.658,75.6111,75.6502,5600.0
2015-04-02 14:00:00,96.73,96.77,96.66,96.66,16600.0,75.6424,75.6736,75.5876,75.5876,16600.0
2015-04-02 14:05:00,96.67,96.74,96.62,96.7,13900.0,75.5954,75.6502,75.5563,75.6189,13900.0
2015-04-02 14:10:00,96.7,96.71,96.64,96.66,18300.0,75.6189,75.6267,75.572,75.5876,18300.0
2015-04-02 14:15:00,96.66,96.74,96.58,96.73,16600.0,75.5876,75.6502,75.5251,75.6424,16600.0
2015-04-02 14:20:00,96.75,96.77,96.71,96.72,8800.0,75.658,75.6736,75.6267,75.6345,8800.0
2015-04-02 14:25:00,96.72,96.73,96.67,96.72,11900.0,75.6345,75.6424,75.5954,75.6345,11900.0
2015-04-02 14:30:00,96.72,96.74,96.69,96.72,6600.0,75.6345,75.6502,75.6111,75.6345,6600.0
2015-04-02 14:35:00,96.72,96.76,96.65,96.67,10100.0,75.6345,75.6658,75.5798,75.5954,10100.0
2015-04-02 14:40:00,96.67,96.68,96.54,96.54,26200.0,75.5954,75.6033,75.4938,75.4938,26200.0
2015-04-02 14:45:00,96.53,96.68,96.52,96.65,10200.0,75.486,75.6033,75.4781,75.5798,10200.0
2015-04-02 14:50:00,96.66,96.74,96.66,96.72,4300.0,75.5876,75.6502,75.5876,75.6345,4300.0
2015-04-02 14:55:00,96.73,96.8,96.72,96.77,6500.0,75.6424,75.6971,75.6345,75.6736,6500.0
2015-04-02 15:00:00,96.77,96.85,96.76,96.82,9500.0,75.6736,75.7362,75.6658,75.7127,9500.0
2015-04-02 15:05:00,96.83,96.87,96.78,96.83,11900.0,75.7206,75.7518,75.6815,75.7206,11900.0
2015-04-02 15:10:00,96.82,96.85,96.8,96.81,11100.0,75.7127,75.7362,75.6971,75.7049,11100.0
2015-04-02 15:15:00,96.81,96.81,96.68,96.71,14300.0,75.7049,75.7049,75.6033,75.6267,14300.0
2015-04-02 15:20:00,96.71,96.75,96.71,96.75,8200.0,75.6267,75.658,75.6267,75.658,8200.0
2015-04-02 15:25:00,96.75,96.85,96.75,96.85,9900.0,75.658,75.7362,75.658,75.7362,9900.0
2015-04-02 15:30:00,96.83,96.83,96.71,96.72,15400.0,75.7206,75.7206,75.6267,75.6345,15400.0
2015-04-02 15:35:00,96.73,96.87,96.73,96.83,14000.0,75.6424,75.7518,75.6424,75.7206,14000.0
2015-04-02 15:40:00,96.82,96.86,96.81,96.84,14300.0,75.7127,75.744,75.7049,75.7284,14300.0
2015-04-02 15:45:00,96.84,97.0,96.84,96.98,40500.0,75.7284,75.8535,75.7284,75.8379,40500.0
2015-04-02 15:50:00,96.97,96.97,96.88,96.89,21400.0,75.83,75.83,75.7597,75.7675,21400.0
2015-04-02 15:55:00,96.9,96.96,96.78,96.78,96400.0,75.7753,75.8222,75.6815,75.6815,96400.0
2015-04-06 09:30:00,96.69,97.25,96.5,97.19,144500.0,75.6111,76.049,75.4625,76.0021,144500.0
2015-04-06 09:35:00,97.13,97.26,96.78,97.0,23500.0,75.9552,76.0568,75.6815,75.8535,23500.0
2015-04-06 09:40:00,96.97,97.2,96.93,97.05,12300.0,75.83,76.0099,75.7988,75.8926,12300.0
2015-04-06 09:45:00,97.05,97.17,96.91,97.04,21400.0,75.8926,75.9864,75.7831,75.8848,21400.0
2015-04-06 09:50:00,97.06,97.17,96.97,97.01,15900.0,75.9004,75.9864,75.83,75.8613,15900.0
2015-04-06 09:55:00,97.01,97.12,97.0,97.11,13600.0,75.8613,75.9473,75.8535,75.9395,13600.0
2015-04-06 10:00:00,97.13,97.18,97.02,97.06,10100.0,75.9552,75.9943,75.8691,75.9004,10100.0
2015-04-06 10:05:00,97.04,97.22,97.02,97.1,27800.0,75.8848,76.0255,75.8691,75.9317,27800.0
2015-04-06 10:10:00,97.09,97.11,96.98,97.02,10800.0,75.9239,75.9395,75.8379,75.8691,10800.0
2015-04-06 10:15:00,97.02,97.13,97.02,97.09,12000.0,75.8691,75.9552,75.8691,75.9239,12000.0
2015-04-06 10:20:00,97.1,97.37,97.07,97.36,21200.0,75.9317,76.1428,75.9082,76.135,21200.0
2015-04-06 10:25:00,97.34,97.34,97.19,97.28,23500.0,76.1194,76.1194,76.0021,76.0725,23500.0
2015-04-06 10:30:00,97.27,97.37,97.23,97.25,13300.0,76.0646,76.1428,76.0334,76.049,13300.0
2015-04-06 10:35:00,97.23,97.29,97.17,97.19,13600.0,76.0334,76.0803,75.9864,76.0021,13600.0
2015-04-06 10:40:00,97.19,97.27,97.16,97.2,14400.0,76.0021,76.0646,75.9786,76.0099,14400.0
2015-04-06 10:45:00,97.21,97.22,97.11,97.13,23800.0,76.0177,76.0255,75.9395,75.9552,23800.0
2015-04-06 10:50:00,97.13,97.18,97.05,97.06,13700.0,75.9552,75.9943,75.8926,75.9004,13700.0
2015-04-06 10:55:00,97.06,97.16,97.05,97.11,12300.0,75.9004,75.9786,75.8926,75.9395,12300.0
2015-04-06 11:00:00,97.12,97.23,97.12,97.16,13900.0,75.9473,76.0334,75.9473,75.9786,13900.0
2015-04-06 11:05:00,97.17,97.24,97.14,97.22,12500.0,75.9864,76.0412,75.963,76.0255,12500.0
2015-04-06 11:10:00,97.23,97.26,97.19,97.26,28300.0,76.0334,76.0568,76.0021,76.0568,28300.0
2015-04-06 11:15:00,97.27,97.34,97.23,97.31,15800.0,76.0646,76.1194,76.0334,76.0959,15800.0
2015-04-06 11:20:00,97.31,97.33,97.25,97.31,20500.0,76.0959,76.1116,76.049,76.0959,20500.0
2015-04-06 11:25:00,97.3,97.38,97.27,97.37,14400.0,76.0881,76.1507,76.0646,76.1428,14400.0
2015-04-06 11:30:00,97.39,97.41,97.34,97.39,12300.0,76.1585,76.1741,76.1194,76.1585,12300.0
2015-04-06 11:35:00,97.4,97.42,97.34,97.39,14400.0,76.1663,76.1819,76.1194,76.1585,14400.0
2015-04-06 11:40:00,97.4,97.46,97.39,97.42,6500.0,76.1663,76.2132,76.1585,76.1819,6500.0
2015-04-06 11:45:00,97.44,97.5,97.42,97.46,13100.0,76.1976,76.2445,76.1819,76.2132,13100.0
2015-04-06 11:50:00,97.48,97.48,97.37,97.42,35400.0,76.2289,76.2289,76.1428,76.1819,35400.0
2015-04-06 11:55:00,97.41,97.42,97.34,97.37,46400.0,76.1741,76.1819,76.1194,76.1428,46400.0
2015-04-06 12:00:00,97.37,97.43,97.37,97.41,31600.0,76.1428,76.1898,76.1428,76.1741,31600.0
2015-04-06 12:05:00,97.4,97.43,97.36,97.36,13800.0,76.1663,76.1898,76.135,76.135,13800.0
2015-04-06 12:10:00,97.37,97.4,97.34,97.36,12800.0,76.1428,76.1663,76.1194,76.135,12800.0
2015-04-06 12:15:00,97.35,97.43,97.32,97.43,7900.0,76.1272,76.1898,76.1037,76.1898,7900.0
2015-04-06 12:20:00,97.41,97.51,97.37,97.5,12300.0,76.1741,76.2523,76.1428,76.2445,12300.0
2015-04-06 12:25:00,97.49,97.51,97.39,97.46,74600.0,76.2367,76.2523,76.1585,76.2132,74600.0
2015-04-06 12:30:00,97.46,97.48,97.39,97.42,11300.0,76.2132,76.2289,76.1585,76.1819,11300.0
2015-04-06 12:35:00,97.42,97.42,97.38,97.4,10100.0,76.1819,76.1819,76.1507,76.1663,10100.0
2015-04-06 12:40:00,97.41,97.48,97.4,97.42,9800.0,76.1741,76.2289,76.1663,76.1819,9800.0
2015-04-06 12:45:00,97.42,97.52,97.42,97.51,15900.0,76.1819,76.2601,76.1819,76.2523,15900.0
2015-04-06 12:50:00,97.51,97.52,97.47,97.51,15500.0,76.2523,76.2601,76.221,76.2523,15500.0
2015-04-06 12:55:00,97.51,97.52,97.48,97.49,9600.0,76.2523,76.2601,76.2289,76.2367,9600.0
2015-04-06 13:00:00,97.49,97.49,97.39,97.42,16100.0,76.2367,76.2367,76.1585,76.1819,16100.0
2015-04-06 13:05:00,97.42,97.45,97.39,97.44,14800.0,76.1819,76.2054,76.1585,76.1976,14800.0
2015-04-06 13:10:00,97.44,97.48,97.43,97.46,13600.0,76.1976,76.2289,76.1898,76.2132,13600.0
2015-04-06 13:15:00,97.47,97.48,97.39,97.43,40900.0,76.221,76.2289,76.1585,76.1898,40900.0
2015-04-06 13:20:00,97.43,97.46,97.39,97.44,15000.0,76.1898,76.2132,76.1585,76.1976,15000.0
2015-04-06 13:25:00,97.43,97.47,97.4,97.46,15100.0,76.1898,76.221,76.1663,76.2132,15100.0
2015-04-06 13:30:00,97.47,97.49,97.44,97.48,10100.0,76.221,76.2367,76.1976,76.2289,10100.0
2015-04-06 13:35:00,97.47,97.47,97.43,97.43,10000.0,76.221,76.221,76.1898,76.1898,10000.0
2015-04-06 13:40:00,97.43,97.49,97.42,97.48,11000.0,76.1898,76.2367,76.1819,76.2289,11000.0
2015-04-06 13:45:00,97.49,97.52,97.47,97.47,8800.0,76.2367,76.2601,76.221,76.221,8800.0
2015-04-06 13:50:00,97.46,97.48,97.41,97.45,11000.0,76.2132,76.2289,76.1741,76.2054,11000.0
2015-04-06 13:55:00,97.45,97.46,97.42,97.43,6500.0,76.2054,76.2132,76.1819,76.1898,6500.0
2015-04-06 14:00:00,97.42,97.44,97.38,97.39,9900.0,76.1819,76.1976,76.1507,76.1585,9900.0
2015-04-06 14:05:00,97.39,97.47,97.37,97.43,21800.0,76.1585,76.221,76.1428,76.1898,21800.0
2015-04-06 14:10:00,97.42,97.45,97.4,97.44,9100.0,76.1819,76.2054,76.1663,76.1976,9100.0
2015-04-06 14:15:00,97.44,97.5,97.43,97.43,31400.0,76.1976,76.2445,76.1898,76.1898,31400.0
2015-04-06 14:20:00,97.44,97.54,97.4,97.53,42000.0,76.1976,76.2758,76.1663,76.268,42000.0
2015-04-06 14:25:00,97.53,97.53,97.49,97.53,55100.0,76.268,76.268,76.2367,76.268,55100.0
2015-04-06 14:30:00,97.53,97.56,97.52,97.55,14700.0,76.268,76.2914,76.2601,76.2836,14700.0
2015-04-06 14:35:00,97.56,97.56,97.49,97.51,60900.0,76.2914,76.2914,76.2367,76.2523,60900.0
2015-04-06 14:40:00,97.51,97.59,97.51,97.59,17500.0,76.2523,76.3149,76.2523,76.3149,17500.0
2015-04-06 14:45:00,97.59,97.65,97.58,97.65,54600.0,76.3149,76.3618,76.3071,76.3618,54600.0
2015-04-06 14:50:00,97.65,97.77,97.64,97.77,59200.0,76.3618,76.4556,76.354,76.4556,59200.0
2015-04-06 14:55:00,97.77,97.86,97.77,97.85,30900.0,76.4556,76.526,76.4556,76.5182,30900.0
2015-04-06 15:00:00,97.85,97.86,97.82,97.83,26300.0,76.5182,76.526,76.4947,76.5026,26300.0
2015-04-06 15:05:00,97.84,97.87,97.77,97.77,34600.0,76.5104,76.5338,76.4556,76.4556,34600.0
2015-04-06 15:10:00,97.78,97.78,97.71,97.71,9600.0,76.4635,76.4635,76.4087,76.4087,9600.0
2015-04-06 15:15:00,97.7,97.71,97.63,97.64,11400.0,76.4009,76.4087,76.3462,76.354,11400.0
2015-04-06 15:20:00,97.65,97.72,97.64,97.72,14600.0,76.3618,76.4165,76.354,76.4165,14600.0
2015-04-06 15:25:00,97.71,97.72,97.68,97.7,19100.0,76.4087,76.4165,76.3853,76.4009,19100.0
2015-04-06 15:30:00,97.7,97.82,97.7,97.81,23300.0,76.4009,76.4947,76.4009,76.4869,23300.0
2015-04-06 15:35:00,97.8,97.87,97.79,97.86,45200.0,76.4791,76.5338,76.4713,76.526,45200.0
2015-04-06 15:40:00,97.85,97.95,97.84,97.93,42200.0,76.5182,76.5964,76.5104,76.5808,42200.0
2015-04-06 15:45:00,97.92,97.93,97.85,97.92,74900.0,76.5729,76.5808,76.5182,76.5729,74900.0
2015-04-06 15:50:00,97.91,98.01,97.88,98.0,127400.0,76.5651,76.6433,76.5417,76.6355,127400.0
2015-04-06 15:55:00,97.99,98.16,97.99,98.04,185300.0,76.6277,76.7606,76.6277,76.6668,185300.0
2015-04-07 09:30:00,98.04,98.2,97.91,98.0,36600.0,76.6668,76.7919,76.5651,76.6355,36600.0
2015-04-07 09:35:00,97.98,98.19,97.91,97.99,20700.0,76.6199,76.7841,76.5651,76.6277,20700.0
2015-04-07 09:40:00,98.02,98.02,97.79,97.81,16500.0,76.6511,76.6511,76.4713,76.4869,16500.0
2015-04-07 09:45:00,97.83,97.98,97.83,97.92,17100.0,76.5026,76.6199,76.5026,76.5729,17100.0
2015-04-07 09:50:00,97.93,97.98,97.89,97.96,14700.0,76.5808,76.6199,76.5495,76.6042,14700.0
2015-04-07 09:55:00,97.96,98.06,97.87,98.04,24600.0,76.6042,76.6824,76.5338,76.6668,24600.0
2015-04-07 10:00:00,98.05,98.07,97.96,98.05,29100.0,76.6746,76.6902,76.6042,76.6746,29100.0
2015-04-07 10:05:00,98.05,98.2,98.0,98.16,34600.0,76.6746,76.7919,76.6355,76.7606,34600.0
2015-04-07 10:10:00,98.15,98.46,98.13,98.4,73500.0,76.7528,76.9952,76.7372,76.9483,73500.0
2015-04-07 10:15:00,98.4,98.5,98.37,98.48,29800.0,76.9483,77.0265,76.9248,77.0108,29800.0
2015-04-07 10:20:00,98.49,98.64,98.41,98.44,61100.0,77.0187,77.136,76.9561,76.9796,61100.0
2015-04-07 10:25:00,98.44,98.57,98.44,98.51,45800.0,76.9796,77.0812,76.9796,77.0343,45800.0
2015-04-07 10:30:00,98.54,98.54,98.35,98.35,21600.0,77.0578,77.0578,76.9092,76.9092,21600.0
2015-04-07 10:35:00,98.35,98.44,98.29,98.34,20000.0,76.9092,76.9796,76.8623,76.9014,20000.0
2015-04-07 10:40:00,98.33,98.35,98.18,98.26,12400.0,76.8936,76.9092,76.7763,76.8388,12400.0
2015-04-07 10:45:00,98.27,98.44,98.27,98.36,21200.0,76.8466,76.9796,76.8466,76.917,21200.0
2015-04-07 10:50:00,98.33,98.34,98.23,98.23,26100.0,76.8936,76.9014,76.8154,76.8154,26100.0
2015-04-07 10:55:00,98.24,98.25,98.2,98.2,11900.0,76.8232,76.831,76.7919,76.7919,11900.0
2015-04-07 11:00:00,98.2,98.25,98.18,98.19,28800.0,76.7919,76.831,76.7763,76.7841,28800.0
2015-04-07 11:05:00,98.19,98.2,98.07,98.09,22700.0,76.7841,76.7919,76.6902,76.7059,22700.0
2015-04-07 11:10:00,98.09,98.14,98.06,98.07,25700.0,76.7059,76.745,76.6824,76.6902,25700.0
2015-04-07 11:15:00,98.08,98.23,98.06,98.07,53200.0,76.6981,76.8154,76.6824,76.6902,53200.0
2015-04-07 11:20:00,98.08,98.09,97.95,97.97,40100.0,76.6981,76.7059,76.5964,76.612,40100.0
2015-04-07 11:25:00,97.96,98.01,97.92,97.98,22100.0,76.6042,76.6433,76.5729,76.6199,22100.0
2015-04-07 11:30:00,98.0,98.06,97.99,98.05,14700.0,76.6355,76.6824,76.6277,76.6746,14700.0
2015-04-07 11:35:00,98.08,98.08,98.0,98.06,9700.0,76.6981,76.6981,76.6355,76.6824,9700.0
2015-04-07 11:40:00,98.06,98.07,98.01,98.01,10900.0,76.6824,76.6902,76.6433,76.6433,10900.0
2015-04-07 11:45:00,98.0,98.08,98.0,98.05,16400.0,76.6355,76.6981,76.6355,76.6746,16400.0
2015-04-07 11:50:00,98.04,98.06,98.01,98.04,7800.0,76.6668,76.6824,76.6433,76.6668,7800.0
2015-04-07 11:55:00,98.03,98.05,98.01,98.03,11300.0,76.659,76.6746,76.6433,76.659,11300.0
2015-04-07 12:00:00,98.02,98.04,98.02,98.04,12200.0,76.6511,76.6668,76.6511,76.6668,12200.0
2015-04-07 12:05:00,98.04,98.08,98.02,98.03,15500.0,76.6668,76.6981,76.6511,76.659,15500.0
2015-04-07 12:10:00,98.02,98.08,98.02,98.05,14100.0,76.6511,76.6981,76.6511,76.6746,14100.0
2015-04-07 12:15:00,98.05,98.12,98.03,98.1,18800.0,76.6746,76.7293,76.659,76.7137,18800.0
2015-04-07 12:20:00,98.11,98.19,98.1,98.18,15500.0,76.7215,76.7841,76.7137,76.7763,15500.0
2015-04-07 12:25:00,98.17,98.31,98.17,98.28,30400.0,76.7684,76.8779,76.7684,76.8545,30400.0
2015-04-07 12:30:00,98.28,98.34,98.25,98.26,16900.0,76.8545,76.9014,76.831,76.8388,16900.0
2015-04-07 12:35:00,98.26,98.34,98.23,98.33,17700.0,76.8388,76.9014,76.8154,76.8936,17700.0
2015-04-07 12:40:00,98.31,98.32,98.18,98.19,10400.0,76.8779,76.8857,76.7763,76.7841,10400.0
2015-04-07 12:45:00,98.16,98.19,98.12,98.15,13800.0,76.7606,76.7841,76.7293,76.7528,13800.0
2015-04-07 12:50:00,98.14,98.14,98.06,98.06,8000.0,76.745,76.745,76.6824,76.6824,8000.0
2015-04-07 12:55:00,98.06,98.08,98.01,98.02,10300.0,76.6824,76.6981,76.6433,76.6511,10300.0
2015-04-07 13:00:00,98.02,98.05,98.01,98.04,28000.0,76.6511,76.6746,76.6433,76.6668,28000.0
2015-04-07 13:05:00,98.03,98.03,97.96,97.97,32500.0,76.659,76.659,76.6042,76.612,32500.0
2015-04-07 13:10:00,97.97,97.97,97.88,97.89,26700.0,76.612,76.612,76.5417,76.5495,26700.0
2015-04-07 13:15:00,97.9,98.03,97.85,98.02,33600.0,76.5573,76.659,76.5182,76.6511,33600.0
2015-04-07 13:20:00,98.01,98.03,97.96,97.98,12300.0,76.6433,76.659,76.6042,76.6199,12300.0
2015-04-07 13:25:00,97.98,97.99,97.87,97.87,14000.0,76.6199,76.6277,76.5338,76.5338,14000.0
2015-04-07 13:30:00,97.87,97.91,97.84,97.85,12500.0,76.5338,76.5651,76.5104,76.5182,12500.0
2015-04-07 13:35:00,97.84,97.86,97.79,97.8,13300.0,76.5104,76.526,76.4713,76.4791,13300.0
2015-04-07 13:40:00,97.82,97.83,97.78,97.79,17300.0,76.4947,76.5026,76.4635,76.4713,17300.0
2015-04-07 13:45:00,97.79,97.81,97.71,97.72,29100.0,76.4713,76.4869,76.4087,76.4165,29100.0
2015-04-07 13:50:00,97.72,97.74,97.65,97.7,22700.0,76.4165,76.4322,76.3618,76.4009,22700.0
2015-04-07 13:55:00,97.69,97.74,97.65,97.74,22000.0,76.3931,76.4322,76.3618,76.4322,22000.0
2015-04-07 14:00:00,97.74,97.74,97.68,97.72,16300.0,76.4322,76.4322,76.3853,76.4165,16300.0
2015-04-07 14:05:00,97.72,97.77,97.72,97.77,9600.0,76.4165,76.4556,76.4165,76.4556,9600.0
2015-04-07 14:10:00,97.76,97.78,97.73,97.76,18700.0,76.4478,76.4635,76.4244,76.4478,18700.0
2015-04-07 14:15:00,97.76,97.79,97.74,97.79,22600.0,76.4478,76.4713,76.4322,76.4713,22600.0
2015-04-07 14:20:00,97.78,97.78,97.72,97.74,18900.0,76.4635,76.4635,76.4165,76.4322,18900.0
2015-04-07 14:25:00,97.74,97.74,97.69,97.71,17700.0,76.4322,76.4322,76.3931,76.4087,17700.0
2015-04-07 14:30:00,97.71,97.72,97.69,97.72,18800.0,76.4087,76.4165,76.3931,76.4165,18800.0
2015-04-07 14:35:00,97.73,97.73,97.65,97.68,24900.0,76.4244,76.4244,76.3618,76.3853,24900.0
2015-04-07 14:40:00,97.68,97.68,97.62,97.64,9400.0,76.3853,76.3853,76.3383,76.354,9400.0
2015-04-07 14:45:00,97.63,97.64,97.54,97.56,12600.0,76.3462,76.354,76.2758,76.2914,12600.0
2015-04-07 14:50:00,97.56,97.56,97.47,97.48,12600.0,76.2914,76.2914,76.221,76.2289,12600.0
2015-04-07 14:55:00,97.48,97.49,97.43,97.44,9700.0,76.2289,76.2367,76.1898,76.1976,9700.0
2015-04-07 15:00:00,97.43,97.45,97.38,97.4,14500.0,76.1898,76.2054,76.1507,76.1663,14500.0
2015-04-07 15:05:00,97.41,97.41,97.31,97.32,22700.0,76.1741,76.1741,76.0959,76.1037,22700.0
2015-04-07 15:10:00,97.32,97.36,97.3,97.32,13900.0,76.1037,76.135,76.0881,76.1037,13900.0
2015-04-07 15:15:00,97.33,97.36,97.29,97.3,12000.0,76.1116,76.135,76.0803,76.0881,12000.0
2015-04-07 15:20:00,97.3,97.31,97.17,97.17,21400.0,76.0881,76.0959,75.9864,75.9864,21400.0
2015-04-07 15:25:00,97.14,97.23,97.14,97.21,16900.0,75.963,76.0334,75.963,76.0177,16900.0
2015-04-07 15:30:00,97.2,97.22,97.13,97.15,35500.0,76.0099,76.0255,75.9552,75.9708,35500.0
2015-04-07 15:35:00,97.15,97.16,96.98,97.03,29100.0,75.9708,75.9786,75.8379,75.877,29100.0
2015-04-07 15:40:00,97.02,97.13,96.94,97.11,27900.0,75.8691,75.9552,75.8066,75.9395,27900.0
2015-04-07 15:45:00,97.11,97.11,96.97,97.0,62800.0,75.9395,75.9395,75.83,75.8535,62800.0
2015-04-07 15:50:00,97.0,97.0,96.88,96.92,48800.0,75.8535,75.8535,75.7597,75.7909,48800.0
2015-04-07 15:55:00,96.91,96.93,96.86,96.86,83700.0,75.7831,75.7988,75.744,75.744,83700.0
2015-04-08 09:30:00,96.67,97.14,96.67,97.08,40000.0,75.9244,76.2935,75.9244,76.2464,40000.0
2015-04-08 09:35:00,97.05,97.28,96.88,97.0,21500.0,76.2228,76.4034,76.0893,76.1835,21500.0
2015-04-08 09:40:00,97.1,97.26,97.08,97.14,6600.0,76.2621,76.3877,76.2464,76.2935,6600.0
2015-04-08 09:45:00,97.17,97.38,97.13,97.38,16100.0,76.3171,76.482,76.2856,76.482,16100.0
2015-04-08 09:50:00,97.34,97.5,97.28,97.43,18700.0,76.4506,76.5762,76.4034,76.5213,18700.0
2015-04-08 09:55:00,97.45,97.5,97.29,97.48,11400.0,76.537,76.5762,76.4113,76.5605,11400.0
2015-04-08 10:00:00,97.48,97.57,97.28,97.28,16300.0,76.5605,76.6312,76.4034,76.4034,16300.0
2015-04-08 10:05:00,97.29,97.33,97.21,97.25,15100.0,76.4113,76.4427,76.3485,76.3799,15100.0
2015-04-08 10:10:00,97.22,97.31,97.18,97.19,9700.0,76.3563,76.427,76.3249,76.3328,9700.0
2015-04-08 10:15:00,97.17,97.22,96.96,97.02,19700.0,76.3171,76.3563,76.1521,76.1992,19700.0
2015-04-08 10:20:00,97.01,97.11,97.0,97.11,10200.0,76.1914,76.2699,76.1835,76.2699,10200.0
2015-04-08 10:25:00,97.12,97.15,97.02,97.03,7500.0,76.2778,76.3013,76.1992,76.2071,7500.0
2015-04-08 10:30:00,97.03,97.14,97.03,97.08,4900.0,76.2071,76.2935,76.2071,76.2464,4900.0
2015-04-08 10:35:00,97.05,97.07,96.92,96.98,14900.0,76.2228,76.2385,76.1207,76.1678,14900.0
2015-04-08 10:40:00,96.98,96.98,96.62,96.66,22200.0,76.1678,76.1678,75.8851,75.9165,22200.0
2015-04-08 10:45:00,96.65,96.69,96.61,96.62,17700.0,75.9086,75.9401,75.8772,75.8851,17700.0
2015-04-08 10:50:00,96.63,96.63,96.52,96.55,27300.0,75.8929,75.8929,75.8065,75.8301,27300.0
2015-04-08 10:55:00,96.55,96.65,96.53,96.62,14500.0,75.8301,75.9086,75.8144,75.8851,14500.0
2015-04-08 11:00:00,96.6,96.62,96.48,96.48,15100.0,75.8694,75.8851,75.7751,75.7751,15100.0
2015-04-08 11:05:00,96.5,96.55,96.46,96.5,9600.0,75.7908,75.8301,75.7594,75.7908,9600.0
2015-04-08 11:10:00,96.5,96.53,96.46,96.5,11500.0,75.7908,75.8144,75.7594,75.7908,11500.0
2015-04-08 11:15:00,96.5,96.54,96.48,96.51,11200.0,75.7908,75.8223,75.7751,75.7987,11200.0
2015-04-08 11:20:00,96.52,96.54,96.42,96.42,12200.0,75.8065,75.8223,75.728,75.728,12200.0
2015-04-08 11:25:00,96.41,96.57,96.4,96.55,7200.0,75.7201,75.8458,75.7123,75.8301,7200.0
2015-04-08 11:30:00,96.56,96.63,96.56,96.62,5200.0,75.838,75.8929,75.838,75.8851,5200.0
2015-04-08 11:35:00,96.62,96.72,96.61,96.71,3000.0,75.8851,75.9636,75.8772,75.9558,3000.0
2015-04-08 11:40:00,96.71,96.75,96.64,96.72,7300.0,75.9558,75.9872,75.9008,75.9636,7300.0
2015-04-08 11:45:00,96.75,96.8,96.67,96.7,7600.0,75.9872,76.0265,75.9244,75.9479,7600.0
2015-04-08 11:50:00,96.7,96.71,96.54,96.55,7500.0,75.9479,75.9558,75.8223,75.8301,7500.0
2015-04-08 11:55:00,96.56,96.6,96.55,96.56,4700.0,75.838,75.8694,75.8301,75.838,4700.0
2015-04-08 12:00:00,96.56,96.65,96.55,96.57,8400.0,75.838,75.9086,75.8301,75.8458,8400.0
2015-04-08 12:05:00,96.57,96.58,96.53,96.54,9700.0,75.8458,75.8537,75.8144,75.8223,9700.0
2015-04-08 12:10:00,96.53,96.63,96.51,96.63,6400.0,75.8144,75.8929,75.7987,75.8929,6400.0
2015-04-08 12:15:00,96.62,96.67,96.61,96.65,6300.0,75.8851,75.9244,75.8772,75.9086,6300.0
2015-04-08 12:20:00,96.66,96.68,96.59,96.61,13100.0,75.9165,75.9322,75.8615,75.8772,13100.0
2015-04-08 12:25:00,96.62,96.64,96.58,96.58,8400.0,75.8851,75.9008,75.8537,75.8537,8400.0
2015-04-08 12:30:00,96.58,96.58,96.43,96.48,13400.0,75.8537,75.8537,75.7359,75.7751,13400.0
2015-04-08 12:35:00,96.5,96.5,96.37,96.41,9100.0,75.7908,75.7908,75.6887,75.7201,9100.0
2015-04-08 12:40:00,96.41,96.51,96.41,96.51,4000.0,75.7201,75.7987,75.7201,75.7987,4000.0
2015-04-08 12:45:00,96.48,96.51,96.48,96.5,6500.0,75.7751,75.7987,75.7751,75.7908,6500.0
2015-04-08 12:50:00,96.49,96.52,96.45,96.45,8200.0,75.783,75.8065,75.7516,75.7516,8200.0
2015-04-08 12:55:00,96.45,96.5,96.45,96.47,7200.0,75.7516,75.7908,75.7516,75.7673,7200.0
2015-04-08 13:00:00,96.48,96.52,96.48,96.49,14100.0,75.7751,75.8065,75.7751,75.783,14100.0
2015-04-08 13:05:00,96.48,96.51,96.43,96.45,12800.0,75.7751,75.7987,75.7359,75.7516,12800.0
2015-04-08 13:10:00,96.45,96.46,96.35,96.35,11000.0,75.7516,75.7594,75.673,75.673,11000.0
2015-04-08 13:15:00,96.34,96.35,96.27,96.28,7600.0,75.6652,75.673,75.6102,75.618,7600.0
2015-04-08 13:20:00,96.29,96.35,96.29,96.3,6900.0,75.6259,75.673,75.6259,75.6338,6900.0
2015-04-08 13:25:00,96.3,96.32,96.27,96.27,16000.0,75.6338,75.6495,75.6102,75.6102,16000.0
2015-04-08 13:30:00,96.27,96.36,96.25,96.36,13200.0,75.6102,75.6809,75.5945,75.6809,13200.0
2015-04-08 13:35:00,96.36,96.42,96.34,96.4,21500.0,75.6809,75.728,75.6652,75.7123,21500.0
2015-04-08 13:40:00,96.4,96.44,96.39,96.43,7800.0,75.7123,75.7437,75.7044,75.7359,7800.0
2015-04-08 13:45:00,96.43,96.56,96.43,96.53,9500.0,75.7359,75.838,75.7359,75.8144,9500.0
2015-04-08 13:50:00,96.55,96.6,96.53,96.6,4100.0,75.8301,75.8694,75.8144,75.8694,4100.0
2015-04-08 13:55:00,96.61,96.63,96.54,96.6,5000.0,75.8772,75.8929,75.8223,75.8694,5000.0
2015-04-08 14:00:00,96.59,96.59,96.38,96.46,11300.0,75.8615,75.8615,75.6966,75.7594,11300.0
2015-04-08 14:05:00,96.45,96.51,96.24,96.24,6900.0,75.7516,75.7987,75.5866,75.5866,6900.0
2015-04-08 14:10:00,96.24,96.58,96.21,96.56,12000.0,75.5866,75.8537,75.5631,75.838,12000.0
2015-04-08 14:15:00,96.56,96.71,96.56,96.67,6500.0,75.838,75.9558,75.838,75.9244,6500.0
2015-04-08 14:20:00,96.69,96.8,96.65,96.7,7300.0,75.9401,76.0265,75.9086,75.9479,7300.0
2015-04-08 14:25:00,96.67,96.69,96.6,96.64,6000.0,75.9244,75.9401,75.8694,75.9008,6000.0
2015-04-08 14:30:00,96.64,96.64,96.57,96.6,5000.0,75.9008,75.9008,75.8458,75.8694,5000.0
2015-04-08 14:35:00,96.62,96.64,96.56,96.59,6400.0,75.8851,75.9008,75.838,75.8615,6400.0
2015-04-08 14:40:00,96.58,96.6,96.48,96.6,7600.0,75.8537,75.8694,75.7751,75.8694,7600.0
2015-04-08 14:45:00,96.6,96.62,96.57,96.61,4600.0,75.8694,75.8851,75.8458,75.8772,4600.0
2015-04-08 14:50:00,96.64,96.7,96.51,96.53,8800.0,75.9008,75.9479,75.7987,75.8144,8800.0
2015-04-08 14:55:00,96.53,96.54,96.44,96.53,7900.0,75.8144,75.8223,75.7437,75.8144,7900.0
2015-04-08 15:00:00,96.54,96.62,96.5,96.62,7300.0,75.8223,75.8851,75.7908,75.8851,7300.0
2015-04-08 15:05:00,96.61,96.61,96.5,96.5,6200.0,75.8772,75.8772,75.7908,75.7908,6200.0
2015-04-08 15:10:00,96.52,96.53,96.36,96.39,10800.0,75.8065,75.8144,75.6809,75.7044,10800.0
2015-04-08 15:15:00,96.39,96.45,96.38,96.44,9600.0,75.7044,75.7516,75.6966,75.7437,9600.0
2015-04-08 15:20:00,96.45,96.48,96.39,96.47,10400.0,75.7516,75.7751,75.7044,75.7673,10400.0
2015-04-08 15:25:00,96.47,96.6,96.47,96.59,17400.0,75.7673,75.8694,75.7673,75.8615,17400.0
2015-04-08 15:30:00,96.58,96.61,96.45,96.48,10500.0,75.8537,75.8772,75.7516,75.7751,10500.0
2015-04-08 15:35:00,96.49,96.59,96.48,96.58,10000.0,75.783,75.8615,75.7751,75.8537,10000.0
2015-04-08 15:40:00,96.56,96.6,96.48,96.51,19500.0,75.838,75.8694,75.7751,75.7987,19500.0
2015-04-08 15:45:00,96.5,96.51,96.39,96.39,26400.0,75.7908,75.7987,75.7044,75.7044,26400.0
2015-04-08 15:50:00,96.4,96.46,96.4,96.44,26800.0,75.7123,75.7594,75.7123,75.7437,26800.0
2015-04-08 15:55:00,96.43,96.59,96.39,96.56,67600.0,75.7359,75.8615,75.7044,75.838,67600.0
2015-04-09 09:30:00,96.28,96.28,96.05,96.17,21700.0,75.618,75.618,75.4374,75.5317,21700.0
2015-04-09 09:35:00,96.36,96.61,96.2,96.36,27000.0,75.6809,75.8772,75.5552,75.6809,27000.0
2015-04-09 09:40:00,96.34,96.35,95.94,95.94,5300.0,75.6652,75.673,75.351,75.351,5300.0
2015-04-09 09:45:00,95.93,96.06,95.93,96.05,10100.0,75.3432,75.4453,75.3432,75.4374,10100.0
2015-04-09 09:50:00,95.99,95.99,95.87,95.9,18200.0,75.3903,75.3903,75.296,75.3196,18200.0
2015-04-09 09:55:00,95.9,96.06,95.81,95.83,10400.0,75.3196,75.4453,75.2489,75.2646,10400.0
2015-04-09 10:00:00,95.88,95.95,95.82,95.9,12500.0,75.3039,75.3589,75.2568,75.3196,12500.0
2015-04-09 10:05:00,95.86,95.94,95.79,95.94,5200.0,75.2882,75.351,75.2332,75.351,5200.0
2015-04-09 10:10:00,95.9,95.95,95.83,95.91,7700.0,75.3196,75.3589,75.2646,75.3275,7700.0
2015-04-09 10:15:00,95.94,95.95,95.7,95.75,8900.0,75.351,75.3589,75.1625,75.2018,8900.0
2015-04-09 10:20:00,95.75,95.9,95.67,95.84,5400.0,75.2018,75.3196,75.139,75.2725,5400.0
2015-04-09 10:25:00,95.85,95.94,95.77,95.91,7900.0,75.2803,75.351,75.2175,75.3275,7900.0
2015-04-09 10:30:00,95.94,95.94,95.79,95.79,7400.0,75.351,75.351,75.2332,75.2332,7400.0
2015-04-09 10:35:00,95.79,95.85,95.7,95.73,6400.0,75.2332,75.2803,75.1625,75.1861,6400.0
2015-04-09 10:40:00,95.72,95.78,95.6,95.65,13200.0,75.1782,75.2253,75.084,75.1232,13200.0
2015-04-09 10:45:00,95.66,95.66,95.53,95.61,11200.0,75.1311,75.1311,75.029,75.0918,11200.0
2015-04-09 10:50:00,95.61,95.67,95.57,95.66,6500.0,75.0918,75.139,75.0604,75.1311,6500.0
2015-04-09 10:55:00,95.67,95.72,95.62,95.7,23100.0,75.139,75.1782,75.0997,75.1625,23100.0
2015-04-09 11:00:00,95.68,95.68,95.5,95.5,35900.0,75.1468,75.1468,75.0054,75.0054,35900.0
2015-04-09 11:05:00,95.53,95.53,95.41,95.43,12300.0,75.029,75.029,74.9348,74.9505,12300.0
2015-04-09 11:10:00,95.43,95.47,95.37,95.47,11100.0,74.9505,74.9819,74.9033,74.9819,11100.0
2015-04-09 11:15:00,95.47,95.48,95.31,95.37,30300.0,74.9819,74.9897,74.8562,74.9033,30300.0
2015-04-09 11:20:00,95.36,95.36,95.22,95.27,55700.0,74.8955,74.8955,74.7855,74.8248,55700.0
2015-04-09 11:25:00,95.25,95.4,95.23,95.39,79100.0,74.8091,74.9269,74.7934,74.919,79100.0
2015-04-09 11:30:00,95.39,95.71,95.39,95.64,29800.0,74.919,75.1704,74.919,75.1154,29800.0
2015-04-09 11:35:00,95.69,95.77,95.64,95.77,9100.0,75.1547,75.2175,75.1154,75.2175,9100.0
2015-04-09 11:40:00,95.77,95.89,95.74,95.88,10600.0,75.2175,75.3117,75.1939,75.3039,10600.0
2015-04-09 11:45:00,95.9,95.96,95.79,95.8,5400.0,75.3196,75.3667,75.2332,75.2411,5400.0
2015-04-09 11:50:00,95.79,95.79,95.71,95.75,16700.0,75.2332,75.2332,75.1704,75.2018,16700.0
2015-04-09 11:55:00,95.75,95.78,95.61,95.63,13000.0,75.2018,75.2253,75.0918,75.1075,13000.0
2015-04-09 12:00:00,95.64,95.75,95.61,95.67,29800.0,75.1154,75.2018,75.0918,75.139,29800.0
2015-04-09 12:05:00,95.66,95.71,95.57,95.57,22500.0,75.1311,75.1704,75.0604,75.0604,22500.0
2015-04-09 12:10:00,95.56,95.59,95.43,95.56,28300.0,75.0526,75.0761,74.9505,75.0526,28300.0
2015-04-09 12:15:00,95.55,95.76,95.55,95.69,9300.0,75.0447,75.2096,75.0447,75.1547,9300.0
2015-04-09 12:20:00,95.67,95.72,95.58,95.72,8500.0,75.139,75.1782,75.0683,75.1782,8500.0
2015-04-09 12:25:00,95.73,95.82,95.73,95.8,4900.0,75.1861,75.2568,75.1861,75.2411,4900.0
2015-04-09 12:30:00,95.82,95.82,95.65,95.65,5900.0,75.2568,75.2568,75.1232,75.1232,5900.0
2015-04-09 12:35:00,95.68,95.74,95.61,95.73,6400.0,75.1468,75.1939,75.0918,75.1861,6400.0
2015-04-09 12:40:00,95.72,95.75,95.67,95.69,6300.0,75.1782,75.2018,75.139,75.1547,6300.0
2015-04-09 12:45:00,95.7,95.73,95.63,95.65,6000.0,75.1625,75.1861,75.1075,75.1232,6000.0
2015-04-09 12:50:00,95.65,95.76,95.65,95.74,7500.0,75.1232,75.2096,75.1232,75.1939,7500.0
2015-04-09 12:55:00,95.78,95.79,95.72,95.75,5700.0,75.2253,75.2332,75.1782,75.2018,5700.0
2015-04-09 13:00:00,95.75,95.77,95.56,95.56,5800.0,75.2018,75.2175,75.0526,75.0526,5800.0
2015-04-09 13:05:00,95.58,95.58,95.48,95.5,9100.0,75.0683,75.0683,74.9897,75.0054,9100.0
2015-04-09 13:10:00,95.51,95.56,95.49,95.49,6100.0,75.0133,75.0526,74.9976,74.9976,6100.0
2015-04-09 13:15:00,95.48,95.53,95.44,95.49,7700.0,74.9897,75.029,74.9583,74.9976,7700.0
2015-04-09 13:20:00,95.48,95.53,95.48,95.51,6400.0,74.9897,75.029,74.9897,75.0133,6400.0
2015-04-09 13:25:00,95.52,95.54,95.49,95.51,4600.0,75.0211,75.0369,74.9976,75.0133,4600.0
2015-04-09 13:30:00,95.52,95.52,95.44,95.44,5900.0,75.0211,75.0211,74.9583,74.9583,5900.0
2015-04-09 13:35:00,95.44,95.47,95.39,95.41,7300.0,74.9583,74.9819,74.919,74.9348,7300.0
2015-04-09 13:40:00,95.41,95.42,95.34,95.38,10700.0,74.9348,74.9426,74.8798,74.9112,10700.0
2015-04-09 13:45:00,95.42,95.52,95.42,95.51,6000.0,74.9426,75.0211,74.9426,75.0133,6000.0
2015-04-09 13:50:00,95.51,95.52,95.42,95.47,7200.0,75.0133,75.0211,74.9426,74.9819,7200.0
2015-04-09 13:55:00,95.46,95.51,95.45,95.48,5300.0,74.974,75.0133,74.9662,74.9897,5300.0
2015-04-09 14:00:00,95.47,95.5,95.45,95.5,6100.0,74.9819,75.0054,74.9662,75.0054,6100.0
2015-04-09 14:05:00,95.52,95.54,95.47,95.5,10300.0,75.0211,75.0369,74.9819,75.0054,10300.0
2015-04-09 14:10:00,95.53,95.57,95.51,95.54,7100.0,75.029,75.0604,75.0133,75.0369,7100.0
2015-04-09 14:15:00,95.52,95.57,95.44,95.46,8300.0,75.0211,75.0604,74.9583,74.974,8300.0
2015-04-09 14:20:00,95.45,95.45,95.35,95.37,20200.0,74.9662,74.9662,74.8876,74.9033,20200.0
2015-04-09 14:25:00,95.38,95.43,95.37,95.42,18900.0,74.9112,74.9505,74.9033,74.9426,18900.0
2015-04-09 14:30:00,95.44,95.44,95.33,95.34,9600.0,74.9583,74.9583,74.8719,74.8798,9600.0
2015-04-09 14:35:00,95.34,95.44,95.31,95.44,9300.0,74.8798,74.9583,74.8562,74.9583,9300.0
2015-04-09 14:40:00,95.46,95.49,95.38,95.39,7300.0,74.974,74.9976,74.9112,74.919,7300.0
2015-04-09 14:45:00,95.39,95.46,95.34,95.36,10400.0,74.919,74.974,74.8798,74.8955,10400.0
2015-04-09 14:50:00,95.37,95.44,95.36,95.37,7200.0,74.9033,74.9583,74.8955,74.9033,7200.0
2015-04-09 14:55:00,95.37,95.41,95.32,95.4,10000.0,74.9033,74.9348,74.8641,74.9269,10000.0
2015-04-09 15:00:00,95.42,95.49,95.41,95.48,13900.0,74.9426,74.9976,74.9348,74.9897,13900.0
2015-04-09 15:05:00,95.49,95.49,95.35,95.37,15800.0,74.9976,74.9976,74.8876,74.9033,15800.0
2015-04-09 15:10:00,95.39,95.5,95.33,95.45,86100.0,74.919,75.0054,74.8719,74.9662,86100.0
2015-04-09 15:15:00,95.47,95.5,95.42,95.44,14200.0,74.9819,75.0054,74.9426,74.9583,14200.0
2015-04-09 15:20:00,95.44,95.45,95.36,95.41,51000.0,74.9583,74.9662,74.8955,74.9348,51000.0
2015-04-09 15:25:00,95.43,95.48,95.36,95.45,21600.0,74.9505,74.9897,74.8955,74.9662,21600.0
2015-04-09 15:30:00,95.45,95.45,95.24,95.24,51900.0,74.9662,74.9662,74.8012,74.8012,51900.0
2015-04-09 15:35:00,95.25,95.28,95.23,95.28,21100.0,74.8091,74.8327,74.7934,74.8327,21100.0
2015-04-09 15:40:00,95.28,95.3,95.22,95.28,28600.0,74.8327,74.8484,74.7855,74.8327,28600.0
2015-04-09 15:45:00,95.29,95.31,95.22,95.23,46200.0,74.8405,74.8562,74.7855,74.7934,46200.0
2015-04-09 15:50:00,95.23,95.38,95.22,95.38,50600.0,74.7934,74.9112,74.7855,74.9112,50600.0
2015-04-09 15:55:00,95.37,95.41,95.26,95.32,130900.0,74.9033,74.9348,74.8169,74.8641,130900.0
2015-04-10 09:30:00,95.55,95.95,95.43,95.86,33900.0,75.0447,75.3589,74.9505,75.2882,33900.0
2015-04-10 09:35:00,95.85,95.86,95.55,95.79,22000.0,75.2803,75.2882,75.0447,75.2332,22000.0
2015-04-10 09:40:00,95.79,95.9,95.64,95.65,14100.0,75.2332,75.3196,75.1154,75.1232,14100.0
2015-04-10 09:45:00,95.65,95.72,95.56,95.72,15000.0,75.1232,75.1782,75.0526,75.1782,15000.0
2015-04-10 09:50:00,95.72,95.81,95.54,95.57,9200.0,75.1782,75.2489,75.0369,75.0604,9200.0
2015-04-10 09:55:00,95.57,95.58,95.51,95.53,4400.0,75.0604,75.0683,75.0133,75.029,4400.0
2015-04-10 10:00:00,95.53,95.64,95.47,95.52,18200.0,75.029,75.1154,74.9819,75.0211,18200.0
2015-04-10 10:05:00,95.53,95.63,95.5,95.63,8800.0,75.029,75.1075,75.0054,75.1075,8800.0
2015-04-10 10:10:00,95.61,95.7,95.57,95.67,9200.0,75.0918,75.1625,75.0604,75.139,9200.0
2015-04-10 10:15:00,95.65,95.67,95.53,95.58,11200.0,75.1232,75.139,75.029,75.0683,11200.0
2015-04-10 10:20:00,95.59,95.63,95.53,95.54,8800.0,75.0761,75.1075,75.029,75.0369,8800.0
2015-04-10 10:25:00,95.52,95.56,95.41,95.49,14100.0,75.0211,75.0526,74.9348,74.9976,14100.0
2015-04-10 10:30:00,95.49,95.57,95.47,95.52,9600.0,74.9976,75.0604,74.9819,75.0211,9600.0
2015-04-10 10:35:00,95.52,95.62,95.51,95.61,11700.0,75.0211,75.0997,75.0133,75.0918,11700.0
2015-04-10 10:40:00,95.61,95.61,95.51,95.57,9500.0,75.0918,75.0918,75.0133,75.0604,9500.0
2015-04-10 10:45:00,95.58,95.65,95.47,95.51,16000.0,75.0683,75.1232,74.9819,75.0133,16000.0
2015-04-10 10:50:00,95.51,95.58,95.51,95.54,17200.0,75.0133,75.0683,75.0133,75.0369,17200.0
2015-04-10 10:55:00,95.54,95.54,95.46,95.5,8900.0,75.0369,75.0369,74.974,75.0054,8900.0
2015-04-10 11:00:00,95.51,95.6,95.49,95.59,9400.0,75.0133,75.084,74.9976,75.0761,9400.0
2015-04-10 11:05:00,95.59,95.62,95.52,95.54,9900.0,75.0761,75.0997,75.0211,75.0369,9900.0
2015-04-10 11:10:00,95.54,95.6,95.53,95.58,9600.0,75.0369,75.084,75.029,75.0683,9600.0
2015-04-10 11:15:00,95.56,95.61,95.53,95.54,10300.0,75.0526,75.0918,75.029,75.0369,10300.0
2015-04-10 11:20:00,95.54,95.59,95.48,95.58,13200.0,75.0369,75.0761,74.9897,75.0683,13200.0
2015-04-10 11:25:00,95.61,95.66,95.55,95.63,16500.0,75.0918,75.1311,75.0447,75.1075,16500.0
2015-04-10 11:30:00,95.63,95.76,95.63,95.74,17500.0,75.1075,75.2096,75.1075,75.1939,17500.0
2015-04-10 11:35:00,95.74,95.77,95.67,95.67,8800.0,75.1939,75.2175,75.139,75.139,8800.0
2015-04-10 11:40:00,95.68,95.76,95.67,95.73,7600.0,75.1468,75.2096,75.139,75.1861,7600.0
2015-04-10 11:45:00,95.74,95.77,95.67,95.68,6600.0,75.1939,75.2175,75.139,75.1468,6600.0
2015-04-10 11:50:00,95.68,95.7,95.67,95.7,3600.0,75.1468,75.1625,75.139,75.1625,3600.0
2015-04-10 11:55:00,95.71,95.71,95.62,95.62,5700.0,75.1704,75.1704,75.0997,75.0997,5700.0
2015-04-10 12:00:00,95.64,95.64,95.59,95.62,6500.0,75.1154,75.1154,75.0761,75.0997,6500.0
2015-04-10 12:05:00,95.62,95.7,95.6,95.7,6700.0,75.0997,75.1625,75.084,75.1625,6700.0
2015-04-10 12:10:00,95.71,95.72,95.67,95.69,5200.0,75.1704,75.1782,75.139,75.1547,5200.0
2015-04-10 12:15:00,95.69,95.78,95.68,95.78,7400.0,75.1547,75.2253,75.1468,75.2253,7400.0
2015-04-10 12:20:00,95.78,95.78,95.7,95.71,7900.0,75.2253,75.2253,75.1625,75.1704,7900.0
2015-04-10 12:25:00,95.71,95.76,95.69,95.74,14100.0,75.1704,75.2096,75.1547,75.1939,14100.0
2015-04-10 12:30:00,95.75,95.78,95.74,95.76,5500.0,75.2018,75.2253,75.1939,75.2096,5500.0
2015-04-10 12:35:00,95.76,95.85,95.73,95.85,14200.0,75.2096,75.2803,75.1861,75.2803,14200.0
2015-04-10 12:40:00,95.84,95.9,95.83,95.89,15300.0,75.2725,75.3196,75.2646,75.3117,15300.0
2015-04-10 12:45:00,95.88,95.93,95.86,95.89,14200.0,75.3039,75.3432,75.2882,75.3117,14200.0
2015-04-10 12:50:00,95.9,95.92,95.84,95.9,6300.0,75.3196,75.3353,75.2725,75.3196,6300.0
2015-04-10 12:55:00,95.9,95.91,95.84,95.87,15600.0,75.3196,75.3275,75.2725,75.296,15600.0
2015-04-10 13:00:00,95.88,95.88,95.81,95.81,4700.0,75.3039,75.3039,75.2489,75.2489,4700.0
2015-04-10 13:05:00,95.8,95.8,95.7,95.72,6700.0,75.2411,75.2411,75.1625,75.1782,6700.0
2015-04-10 13:10:00,95.72,95.76,95.71,95.72,4900.0,75.1782,75.2096,75.1704,75.1782,4900.0
2015-04-10 13:15:00,95.71,95.71,95.65,95.67,4100.0,75.1704,75.1704,75.1232,75.139,4100.0
2015-04-10 13:20:00,95.68,95.69,95.62,95.64,4800.0,75.1468,75.1547,75.0997,75.1154,4800.0
2015-04-10 13:25:00,95.64,95.64,95.56,95.57,2900.0,75.1154,75.1154,75.0526,75.0604,2900.0
2015-04-10 13:30:00,95.57,95.61,95.56,95.56,3600.0,75.0604,75.0918,75.0526,75.0526,3600.0
2015-04-10 13:35:00,95.57,95.59,95.54,95.58,6200.0,75.0604,75.0761,75.0369,75.0683,6200.0
2015-04-10 13:40:00,95.59,95.68,95.59,95.66,5800.0,75.0761,75.1468,75.0761,75.1311,5800.0
2015-04-10 13:45:00,95.66,95.67,95.62,95.64,7100.0,75.1311,75.139,75.0997,75.1154,7100.0
2015-04-10 13:50:00,95.62,95.68,95.61,95.61,4400.0,75.0997,75.1468,75.0918,75.0918,4400.0
2015-04-10 13:55:00,95.61,95.62,95.53,95.55,5800.0,75.0918,75.0997,75.029,75.0447,5800.0
2015-04-10 14:00:00,95.56,95.66,95.55,95.62,5700.0,75.0526,75.1311,75.0447,75.0997,5700.0
2015-04-10 14:05:00,95.63,95.64,95.57,95.62,10200.0,75.1075,75.1154,75.0604,75.0997,10200.0
2015-04-10 14:10:00,95.63,95.64,95.58,95.61,3600.0,75.1075,75.1154,75.0683,75.0918,3600.0
2015-04-10 14:15:00,95.63,95.64,95.51,95.55,8400.0,75.1075,75.1154,75.0133,75.0447,8400.0
2015-04-10 14:20:00,95.53,95.55,95.47,95.5,5700.0,75.029,75.0447,74.9819,75.0054,5700.0
2015-04-10 14:25:00,95.5,95.54,95.45,95.48,6500.0,75.0054,75.0369,74.9662,74.9897,6500.0
2015-04-10 14:30:00,95.46,95.46,95.38,95.38,8100.0,74.974,74.974,74.9112,74.9112,8100.0
2015-04-10 14:35:00,95.36,95.46,95.34,95.45,5600.0,74.8955,74.974,74.8798,74.9662,5600.0
2015-04-10 14:40:00,95.44,95.44,95.37,95.44,4900.0,74.9583,74.9583,74.9033,74.9583,4900.0
2015-04-10 14:45:00,95.43,95.44,95.33,95.35,7700.0,74.9505,74.9583,74.8719,74.8876,7700.0
2015-04-10 14:50:00,95.34,95.43,95.3,95.32,12700.0,74.8798,74.9505,74.8484,74.8641,12700.0
2015-04-10 14:55:00,95.33,95.36,95.29,95.29,17100.0,74.8719,74.8955,74.8405,74.8405,17100.0
2015-04-10 15:00:00,95.3,95.33,95.25,95.26,10600.0,74.8484,74.8719,74.8091,74.8169,10600.0
2015-04-10 15:05:00,95.27,95.31,95.27,95.29,6600.0,74.8248,74.8562,74.8248,74.8405,6600.0
2015-04-10 15:10:00,95.28,95.34,95.24,95.25,13600.0,74.8327,74.8798,74.8012,74.8091,13600.0
2015-04-10 15:15:00,95.26,95.28,95.23,95.24,29100.0,74.8169,74.8327,74.7934,74.8012,29100.0
2015-04-10 15:20:00,95.25,95.25,95.18,95.2,12900.0,74.8091,74.8091,74.7541,74.7698,12900.0
2015-04-10 15:25:00,95.2,95.2,95.11,95.18,26900.0,74.7698,74.7698,74.6991,74.7541,26900.0
2015-04-10 15:30:00,95.17,95.22,95.14,95.21,23600.0,74.7463,74.7855,74.7227,74.7777,23600.0
2015-04-10 15:35:00,95.22,95.25,95.18,95.18,54100.0,74.7855,74.8091,74.7541,74.7541,54100.0
2015-04-10 15:40:00,95.2,95.27,95.11,95.15,21000.0,74.7698,74.8248,74.6991,74.7305,21000.0
2015-04-10 15:45:00,95.15,95.16,95.04,95.04,28000.0,74.7305,74.7384,74.6442,74.6442,28000.0
2015-04-10 15:50:00,95.04,95.08,95.03,95.06,67600.0,74.6442,74.6756,74.6363,74.6599,67600.0
2015-04-10 15:55:00,95.05,95.1,95.01,95.08,160800.0,74.652,74.6913,74.6206,74.6756,160800.0
2015-04-13 09:30:00,95.0,95.54,95.0,95.5,33400.0,74.6127,75.0369,74.6127,75.0054,33400.0
2015-04-13 09:35:00,95.5,95.75,95.5,95.55,13800.0,75.0054,75.2018,75.0054,75.0447,13800.0
2015-04-13 09:40:00,95.59,95.63,95.51,95.58,17800.0,75.0761,75.1075,75.0133,75.0683,17800.0
2015-04-13 09:45:00,95.6,95.6,95.46,95.47,8000.0,75.084,75.084,74.974,74.9819,8000.0
2015-04-13 09:50:00,95.47,95.5,95.39,95.43,21800.0,74.9819,75.0054,74.919,74.9505,21800.0
2015-04-13 09:55:00,95.47,95.5,95.42,95.42,7900.0,74.9819,75.0054,74.9426,74.9426,7900.0
2015-04-13 10:00:00,95.46,95.54,95.45,95.53,16200.0,74.974,75.0369,74.9662,75.029,16200.0
2015-04-13 10:05:00,95.54,95.54,95.44,95.45,17200.0,75.0369,75.0369,74.9583,74.9662,17200.0
2015-04-13 10:10:00,95.43,95.53,95.43,95.48,24200.0,74.9505,75.029,74.9505,74.9897,24200.0
2015-04-13 10:15:00,95.47,95.48,95.29,95.29,18300.0,74.9819,74.9897,74.8405,74.8405,18300.0
2015-04-13 10:20:00,95.29,95.7,95.29,95.7,27200.0,74.8405,75.1625,74.8405,75.1625,27200.0
2015-04-13 10:25:00,95.65,95.79,95.38,95.38,47700.0,75.1232,75.2332,74.9112,74.9112,47700.0
2015-04-13 10:30:00,95.39,95.52,95.38,95.38,12200.0,74.919,75.0211,74.9112,74.9112,12200.0
2015-04-13 10:35:00,95.41,95.43,95.28,95.28,8100.0,74.9348,74.9505,74.8327,74.8327,8100.0
2015-04-13 10:40:00,95.28,95.39,95.27,95.28,8400.0,74.8327,74.919,74.8248,74.8327,8400.0
2015-04-13 10:45:00,95.28,95.37,95.24,95.32,10600.0,74.8327,74.9033,74.8012,74.8641,10600.0
2015-04-13 10:50:00,95.34,95.42,95.32,95.4,6900.0,74.8798,74.9426,74.8641,74.9269,6900.0
2015-04-13 10:55:00,95.42,95.43,95.37,95.43,4500.0,74.9426,74.9505,74.9033,74.9505,4500.0
2015-04-13 11:00:00,95.44,95.45,95.36,95.39,18600.0,74.9583,74.9662,74.8955,74.919,18600.0
2015-04-13 11:05:00,95.4,95.46,95.38,95.44,11300.0,74.9269,74.974,74.9112,74.9583,11300.0
2015-04-13 11:10:00,95.44,95.49,95.41,95.49,6900.0,74.9583,74.9976,74.9348,74.9976,6900.0
2015-04-13 11:15:00,95.48,95.48,95.44,95.46,6000.0,74.9897,74.9897,74.9583,74.974,6000.0
2015-04-13 11:20:00,95.44,95.44,95.39,95.41,7300.0,74.9583,74.9583,74.919,74.9348,7300.0
2015-04-13 11:25:00,95.41,95.43,95.37,95.37,6900.0,74.9348,74.9505,74.9033,74.9033,6900.0
2015-04-13 11:30:00,95.38,95.48,95.37,95.43,17300.0,74.9112,74.9897,74.9033,74.9505,17300.0
2015-04-13 11:35:00,95.43,95.45,95.38,95.44,10500.0,74.9505,74.9662,74.9112,74.9583,10500.0
2015-04-13 11:40:00,95.45,95.46,95.39,95.44,6400.0,74.9662,74.974,74.919,74.9583,6400.0
2015-04-13 11:45:00,95.44,95.45,95.4,95.44,10400.0,74.9583,74.9662,74.9269,74.9583,10400.0
2015-04-13 11:50:00,95.44,95.46,95.36,95.37,18300.0,74.9583,74.974,74.8955,74.9033,18300.0
2015-04-13 11:55:00,95.37,95.43,95.37,95.42,13800.0,74.9033,74.9505,74.9033,74.9426,13800.0
2015-04-13 12:00:00,95.41,95.44,95.36,95.36,12000.0,74.9348,74.9583,74.8955,74.8955,12000.0
2015-04-13 12:05:00,95.33,95.38,95.31,95.31,9000.0,74.8719,74.9112,74.8562,74.8562,9000.0
2015-04-13 12:10:00,95.31,95.35,95.29,95.31,7500.0,74.8562,74.8876,74.8405,74.8562,7500.0
2015-04-13 12:15:00,95.32,95.4,95.32,95.37,9200.0,74.8641,74.9269,74.8641,74.9033,9200.0
2015-04-13 12:20:00,95.38,95.43,95.36,95.36,10500.0,74.9112,74.9505,74.8955,74.8955,10500.0
2015-04-13 12:25:00,95.34,95.39,95.3,95.36,11400.0,74.8798,74.919,74.8484,74.8955,11400.0
2015-04-13 12:30:00,95.36,95.37,95.32,95.36,6800.0,74.8955,74.9033,74.8641,74.8955,6800.0
2015-04-13 12:35:00,95.35,95.4,95.35,95.4,10200.0,74.8876,74.9269,74.8876,74.9269,10200.0
2015-04-13 12:40:00,95.39,95.39,95.33,95.36,5500.0,74.919,74.919,74.8719,74.8955,5500.0
2015-04-13 12:45:00,95.37,95.38,95.28,95.29,5100.0,74.9033,74.9112,74.8327,74.8405,5100.0
2015-04-13 12:50:00,95.3,95.31,95.27,95.27,4800.0,74.8484,74.8562,74.8248,74.8248,4800.0
2015-04-13 12:55:00,95.27,95.3,95.26,95.3,5400.0,74.8248,74.8484,74.8169,74.8484,5400.0
2015-04-13 13:00:00,95.3,95.31,95.2,95.21,32600.0,74.8484,74.8562,74.7698,74.7777,32600.0
2015-04-13 13:05:00,95.23,95.25,95.15,95.15,8100.0,74.7934,74.8091,74.7305,74.7305,8100.0
2015-04-13 13:10:00,95.16,95.17,95.11,95.12,31300.0,74.7384,74.7463,74.6991,74.707,31300.0
2015-04-13 13:15:00,95.11,95.12,95.09,95.09,8200.0,74.6991,74.707,74.6834,74.6834,8200.0
2015-04-13 13:20:00,95.1,95.11,95.06,95.06,14700.0,74.6913,74.6991,74.6599,74.6599,14700.0
2015-04-13 13:25:00,95.09,95.12,95.08,95.1,8600.0,74.6834,74.707,74.6756,74.6913,8600.0
2015-04-13 13:30:00,95.1,95.15,95.08,95.15,14900.0,74.6913,74.7305,74.6756,74.7305,14900.0
2015-04-13 13:35:00,95.15,95.2,95.13,95.2,14800.0,74.7305,74.7698,74.7148,74.7698,14800.0
2015-04-13 13:40:00,95.2,95.22,95.13,95.15,6000.0,74.7698,74.7855,74.7148,74.7305,6000.0
2015-04-13 13:45:00,95.15,95.2,95.15,95.18,5700.0,74.7305,74.7698,74.7305,74.7541,5700.0
2015-04-13 13:50:00,95.16,95.22,95.12,95.21,4600.0,74.7384,74.7855,74.707,74.7777,4600.0
2015-04-13 13:55:00,95.21,95.25,95.17,95.25,23900.0,74.7777,74.8091,74.7463,74.8091,23900.0
2015-04-13 14:00:00,95.27,95.31,95.25,95.27,8500.0,74.8248,74.8562,74.8091,74.8248,8500.0
2015-04-13 14:05:00,95.26,95.31,95.25,95.27,9600.0,74.8169,74.8562,74.8091,74.8248,9600.0
2015-04-13 14:10:00,95.27,95.3,95.22,95.23,6600.0,74.8248,74.8484,74.7855,74.7934,6600.0
2015-04-13 14:15:00,95.21,95.23,95.13,95.18,5900.0,74.7777,74.7934,74.7148,74.7541,5900.0
2015-04-13 14:20:00,95.19,95.21,95.14,95.14,6900.0,74.762,74.7777,74.7227,74.7227,6900.0
2015-04-13 14:25:00,95.14,95.21,95.14,95.18,7100.0,74.7227,74.7777,74.7227,74.7541,7100.0
2015-04-13 14:30:00,95.21,95.21,95.14,95.19,12200.0,74.7777,74.7777,74.7227,74.762,12200.0
2015-04-13 14:35:00,95.18,95.24,95.16,95.23,6400.0,74.7541,74.8012,74.7384,74.7934,6400.0
2015-04-13 14:40:00,95.22,95.24,95.21,95.22,6000.0,74.7855,74.8012,74.7777,74.7855,6000.0
2015-04-13 14:45:00,95.21,95.24,95.1,95.11,10500.0,74.7777,74.8012,74.6913,74.6991,10500.0
2015-04-13 14:50:00,95.11,95.11,95.02,95.03,12800.0,74.6991,74.6991,74.6284,74.6363,12800.0
2015-04-13 14:55:00,95.04,95.04,94.96,95.0,10400.0,74.6442,74.6442,74.5813,74.6127,10400.0
2015-04-13 15:00:00,95.0,95.01,94.94,94.95,11700.0,74.6127,74.6206,74.5656,74.5735,11700.0
2015-04-13 15:05:00,94.97,95.06,94.92,95.06,16300.0,74.5892,74.6599,74.5499,74.6599,16300.0
2015-04-13 15:10:00,95.06,95.07,94.97,95.01,16800.0,74.6599,74.6677,74.5892,74.6206,16800.0
2015-04-13 15:15:00,95.0,95.02,94.89,94.9,28000.0,74.6127,74.6284,74.5263,74.5342,28000.0
2015-04-13 15:20:00,94.89,94.92,94.79,94.82,23500.0,74.5263,74.5499,74.4478,74.4714,23500.0
2015-04-13 15:25:00,94.85,94.89,94.81,94.81,27600.0,74.4949,74.5263,74.4635,74.4635,27600.0
2015-04-13 15:30:00,94.8,94.9,94.78,94.84,31100.0,74.4557,74.5342,74.44,74.4871,31100.0
2015-04-13 15:35:00,94.84,94.94,94.84,94.93,15600.0,74.4871,74.5656,74.4871,74.5578,15600.0
2015-04-13 15:40:00,94.92,95.01,94.91,95.0,25500.0,74.5499,74.6206,74.5421,74.6127,25500.0
2015-04-13 15:45:00,94.97,94.98,94.83,94.84,33600.0,74.5892,74.597,74.4792,74.4871,33600.0
2015-04-13 15:50:00,94.83,94.85,94.79,94.84,35200.0,74.4792,74.4949,74.4478,74.4871,35200.0
2015-04-13 15:55:00,94.83,94.89,94.79,94.79,60200.0,74.4792,74.5263,74.4478,74.4478,60200.0
2015-04-14 09:30:00,94.8,95.14,94.79,95.0,36600.0,74.4557,74.7227,74.4478,74.6127,36600.0
2015-04-14 09:35:00,95.0,95.07,94.78,94.89,22600.0,74.6127,74.6677,74.44,74.5263,22600.0
2015-04-14 09:40:00,94.84,94.85,94.74,94.77,9400.0,74.4871,74.4949,74.4085,74.4321,9400.0
2015-04-14 09:45:00,94.79,94.79,94.55,94.59,18700.0,74.4478,74.4478,74.2593,74.2907,18700.0
2015-04-14 09:50:00,94.66,94.73,94.59,94.61,7500.0,74.3457,74.4007,74.2907,74.3064,7500.0
2015-04-14 09:55:00,94.62,94.69,94.54,94.59,6500.0,74.3143,74.3693,74.2515,74.2907,6500.0
2015-04-14 10:00:00,94.64,94.65,94.46,94.47,19400.0,74.33,74.3379,74.1886,74.1965,19400.0
2015-04-14 10:05:00,94.43,94.44,94.25,94.27,32100.0,74.1651,74.1729,74.0237,74.0394,32100.0
2015-04-14 10:10:00,94.25,94.28,94.09,94.11,40900.0,74.0237,74.0473,73.898,73.9137,40900.0
2015-04-14 10:15:00,94.12,94.13,93.98,93.98,25600.0,73.9216,73.9294,73.8116,73.8116,25600.0
2015-04-14 10:20:00,93.98,94.15,93.97,94.15,16300.0,73.8116,73.9452,73.8038,73.9452,16300.0
2015-04-14 10:25:00,94.14,94.22,94.06,94.13,21000.0,73.9373,74.0001,73.8745,73.9294,21000.0
2015-04-14 10:30:00,94.13,94.19,94.01,94.01,19400.0,73.9294,73.9766,73.8352,73.8352,19400.0
2015-04-14 10:35:00,94.01,94.22,93.89,94.0,66000.0,73.8352,74.0001,73.7409,73.8273,66000.0
2015-04-14 10:40:00,94.0,94.1,93.96,94.1,15100.0,73.8273,73.9059,73.7959,73.9059,15100.0
2015-04-14 10:45:00,94.08,94.3,94.08,94.17,24500.0,73.8902,74.063,73.8902,73.9609,24500.0
2015-04-14 10:50:00,94.17,94.19,94.11,94.19,8600.0,73.9609,73.9766,73.9137,73.9766,8600.0
2015-04-14 10:55:00,94.19,94.2,94.1,94.12,6300.0,73.9766,73.9844,73.9059,73.9216,6300.0
2015-04-14 11:00:00,94.11,94.12,93.96,94.0,22900.0,73.9137,73.9216,73.7959,73.8273,22900.0
2015-04-14 11:05:00,94.0,94.03,93.96,94.01,44800.0,73.8273,73.8509,73.7959,73.8352,44800.0
2015-04-14 11:10:00,94.02,94.25,94.01,94.25,21500.0,73.8431,74.0237,73.8352,74.0237,21500.0
2015-04-14 11:15:00,94.26,94.38,94.23,94.37,10200.0,74.0315,74.1258,74.008,74.1179,10200.0
2015-04-14 11:20:00,94.36,94.5,94.35,94.48,30500.0,74.1101,74.22,74.1022,74.2043,30500.0
2015-04-14 11:25:00,94.47,94.59,94.45,94.56,68700.0,74.1965,74.2907,74.1808,74.2672,68700.0
2015-04-14 11:30:00,94.55,94.56,94.49,94.55,13600.0,74.2593,74.2672,74.2122,74.2593,13600.0
2015-04-14 11:35:00,94.53,94.58,94.52,94.55,9300.0,74.2436,74.2829,74.2357,74.2593,9300.0
2015-04-14 11:40:00,94.56,94.59,94.45,94.47,40000.0,74.2672,74.2907,74.1808,74.1965,40000.0
2015-04-14 11:45:00,94.46,94.47,94.4,94.4,8100.0,74.1886,74.1965,74.1415,74.1415,8100.0
2015-04-14 11:50:00,94.4,94.48,94.39,94.45,10700.0,74.1415,74.2043,74.1336,74.1808,10700.0
2015-04-14 11:55:00,94.45,94.46,94.35,94.38,16700.0,74.1808,74.1886,74.1022,74.1258,16700.0
2015-04-14 12:00:00,94.37,94.42,94.29,94.31,37200.0,74.1179,74.1572,74.0551,74.0708,37200.0
2015-04-14 12:05:00,94.31,94.41,94.3,94.41,19200.0,74.0708,74.1494,74.063,74.1494,19200.0
2015-04-14 12:10:00,94.4,94.43,94.39,94.41,12900.0,74.1415,74.1651,74.1336,74.1494,12900.0
2015-04-14 12:15:00,94.42,94.42,94.32,94.32,20200.0,74.1572,74.1572,74.0787,74.0787,20200.0
2015-04-14 12:20:00,94.34,94.41,94.3,94.39,14200.0,74.0944,74.1494,74.063,74.1336,14200.0
2015-04-14 12:25:00,94.4,94.41,94.34,94.4,12500.0,74.1415,74.1494,74.0944,74.1415,12500.0
2015-04-14 12:30:00,94.4,94.74,94.39,94.72,51300.0,74.1415,74.4085,74.1336,74.3928,51300.0
2015-04-14 12:35:00,94.69,94.72,94.49,94.51,70600.0,74.3693,74.3928,74.2122,74.2279,70600.0
2015-04-14 12:40:00,94.52,94.63,94.5,94.56,9800.0,74.2357,74.3221,74.22,74.2672,9800.0
2015-04-14 12:45:00,94.55,94.61,94.42,94.46,10100.0,74.2593,74.3064,74.1572,74.1886,10100.0
2015-04-14 12:50:00,94.48,94.52,94.44,94.44,5700.0,74.2043,74.2357,74.1729,74.1729,5700.0
2015-04-14 12:55:00,94.45,94.5,94.39,94.4,14200.0,74.1808,74.22,74.1336,74.1415,14200.0
2015-04-14 13:00:00,94.39,94.47,94.39,94.47,22700.0,74.1336,74.1965,74.1336,74.1965,22700.0
2015-04-14 13:05:00,94.45,94.51,94.43,94.5,36400.0,74.1808,74.2279,74.1651,74.22,36400.0
2015-04-14 13:10:00,94.52,94.56,94.46,94.47,28900.0,74.2357,74.2672,74.1886,74.1965,28900.0
2015-04-14 13:15:00,94.5,94.53,94.44,94.51,14500.0,74.22,74.2436,74.1729,74.2279,14500.0
2015-04-14 13:20:00,94.53,94.53,94.43,94.47,6000.0,74.2436,74.2436,74.1651,74.1965,6000.0
2015-04-14 13:25:00,94.45,94.49,94.44,94.48,7000.0,74.1808,74.2122,74.1729,74.2043,7000.0
2015-04-14 13:30:00,94.48,94.51,94.41,94.41,19900.0,74.2043,74.2279,74.1494,74.1494,19900.0
2015-04-14 13:35:00,94.43,94.46,94.38,94.38,16300.0,74.1651,74.1886,74.1258,74.1258,16300.0
2015-04-14 13:40:00,94.37,94.39,94.27,94.31,29200.0,74.1179,74.1336,74.0394,74.0708,29200.0
2015-04-14 13:45:00,94.3,94.33,94.27,94.29,11000.0,74.063,74.0865,74.0394,74.0551,11000.0
2015-04-14 13:50:00,94.29,94.33,94.26,94.3,21500.0,74.0551,74.0865,74.0315,74.063,21500.0
2015-04-14 13:55:00,94.32,94.32,94.23,94.26,51300.0,74.0787,74.0787,74.008,74.0315,51300.0
2015-04-14 14:00:00,94.24,94.27,94.2,94.25,24000.0,74.0158,74.0394,73.9844,74.0237,24000.0
2015-04-14 14:05:00,94.25,94.28,94.23,94.25,25500.0,74.0237,74.0473,74.008,74.0237,25500.0
2015-04-14 14:10:00,94.25,94.29,94.24,94.29,12500.0,74.0237,74.0551,74.0158,74.0551,12500.0
2015-04-14 14:15:00,94.29,94.33,94.27,94.3,57500.0,74.0551,74.0865,74.0394,74.063,57500.0
2015-04-14 14:20:00,94.3,94.32,94.25,94.25,11500.0,74.063,74.0787,74.0237,74.0237,11500.0
2015-04-14 14:25:00,94.26,94.32,94.18,94.21,51300.0,74.0315,74.0787,73.9687,73.9923,51300.0
2015-04-14 14:30:00,94.2,94.25,94.16,94.23,9300.0,73.9844,74.0237,73.953,74.008,9300.0
2015-04-14 14:35:00,94.22,94.24,94.13,94.15,10600.0,74.0001,74.0158,73.9294,73.9452,10600.0
2015-04-14 14:40:00,94.15,94.22,94.1,94.18,10800.0,73.9452,74.0001,73.9059,73.9687,10800.0
2015-04-14 14:45:00,94.18,94.28,94.18,94.26,9700.0,73.9687,74.0473,73.9687,74.0315,9700.0
2015-04-14 14:50:00,94.25,94.31,94.23,94.26,9200.0,74.0237,74.0708,74.008,74.0315,9200.0
2015-04-14 14:55:00,94.27,94.39,94.26,94.39,36500.0,74.0394,74.1336,74.0315,74.1336,36500.0
2015-04-14 15:00:00,94.4,94.47,94.39,94.42,30800.0,74.1415,74.1965,74.1336,74.1572,30800.0
2015-04-14 15:05:00,94.42,94.53,94.41,94.45,18200.0,74.1572,74.2436,74.1494,74.1808,18200.0
2015-04-14 15:10:00,94.46,94.58,94.46,94.51,13800.0,74.1886,74.2829,74.1886,74.2279,13800.0
2015-04-14 15:15:00,94.51,94.59,94.49,94.58,13100.0,74.2279,74.2907,74.2122,74.2829,13100.0
2015-04-14 15:20:00,94.57,94.58,94.48,94.55,15300.0,74.275,74.2829,74.2043,74.2593,15300.0
2015-04-14 15:25:00,94.56,94.57,94.48,94.52,18300.0,74.2672,74.275,74.2043,74.2357,18300.0
2015-04-14 15:30:00,94.53,94.61,94.51,94.58,14100.0,74.2436,74.3064,74.2279,74.2829,14100.0
2015-04-14 15:35:00,94.59,94.59,94.5,94.59,16900.0,74.2907,74.2907,74.22,74.2907,16900.0
2015-04-14 15:40:00,94.58,94.58,94.5,94.53,19800.0,74.2829,74.2829,74.22,74.2436,19800.0
2015-04-14 15:45:00,94.54,94.61,94.54,94.6,28500.0,74.2515,74.3064,74.2515,74.2986,28500.0
2015-04-14 15:50:00,94.59,94.59,94.49,94.51,38400.0,74.2907,74.2907,74.2122,74.2279,38400.0
2015-04-14 15:55:00,94.5,94.51,94.4,94.5,68200.0,74.22,74.2279,74.1415,74.22,68200.0
2015-04-15 09:30:00,96.0,96.38,95.66,95.72,84600.0,75.3981,75.6966,75.1311,75.1782,84600.0
2015-04-15 09:35:00,95.78,95.83,95.43,95.81,48700.0,75.2253,75.2646,74.9505,75.2489,48700.0
2015-04-15 09:40:00,95.81,96.01,95.8,96.01,45200.0,75.2489,75.406,75.2411,75.406,45200.0
2015-04-15 09:45:00,95.99,96.26,95.95,96.22,123900.0,75.3903,75.6023,75.3589,75.5709,123900.0
2015-04-15 09:50:00,96.26,96.55,96.26,96.54,40000.0,75.6023,75.8301,75.6023,75.8223,40000.0
2015-04-15 09:55:00,96.54,96.57,96.15,96.25,32400.0,75.8223,75.8458,75.5159,75.5945,32400.0
2015-04-15 10:00:00,96.17,96.2,96.1,96.1,36500.0,75.5317,75.5552,75.4767,75.4767,36500.0
2015-04-15 10:05:00,96.12,96.12,96.01,96.07,18200.0,75.4924,75.4924,75.406,75.4531,18200.0
2015-04-15 10:10:00,96.03,96.05,95.94,96.02,16800.0,75.4217,75.4374,75.351,75.4138,16800.0
2015-04-15 10:15:00,96.02,96.04,95.92,96.04,26200.0,75.4138,75.4296,75.3353,75.4296,26200.0
2015-04-15 10:20:00,96.03,96.1,96.0,96.06,22600.0,75.4217,75.4767,75.3981,75.4453,22600.0
2015-04-15 10:25:00,96.06,96.12,95.99,96.02,68000.0,75.4453,75.4924,75.3903,75.4138,68000.0
2015-04-15 10:30:00,96.01,96.06,95.99,96.05,24400.0,75.406,75.4453,75.3903,75.4374,24400.0
2015-04-15 10:35:00,96.06,96.12,96.05,96.09,21600.0,75.4453,75.4924,75.4374,75.4688,21600.0
2015-04-15 10:40:00,96.08,96.09,96.04,96.05,12300.0,75.461,75.4688,75.4296,75.4374,12300.0
2015-04-15 10:45:00,96.06,96.08,96.0,96.03,14900.0,75.4453,75.461,75.3981,75.4217,14900.0
2015-04-15 10:50:00,96.03,96.07,95.93,96.02,18400.0,75.4217,75.4531,75.3432,75.4138,18400.0
2015-04-15 10:55:00,96.02,96.05,95.98,96.02,17200.0,75.4138,75.4374,75.3824,75.4138,17200.0
2015-04-15 11:00:00,96.02,96.04,96.0,96.02,17800.0,75.4138,75.4296,75.3981,75.4138,17800.0
2015-04-15 11:05:00,96.01,96.03,95.94,95.99,15400.0,75.406,75.4217,75.351,75.3903,15400.0
2015-04-15 11:10:00,96.0,96.04,95.98,96.01,12700.0,75.3981,75.4296,75.3824,75.406,12700.0
2015-04-15 11:15:00,96.01,96.01,95.9,95.92,13500.0,75.406,75.406,75.3196,75.3353,13500.0
2015-04-15 11:20:00,95.91,95.93,95.88,95.92,7500.0,75.3275,75.3432,75.3039,75.3353,7500.0
2015-04-15 11:25:00,95.91,95.93,95.88,95.91,9400.0,75.3275,75.3432,75.3039,75.3275,9400.0
2015-04-15 11:30:00,95.91,95.92,95.86,95.87,20600.0,75.3275,75.3353,75.2882,75.296,20600.0
2015-04-15 11:35:00,95.87,95.92,95.85,95.86,10600.0,75.296,75.3353,75.2803,75.2882,10600.0
2015-04-15 11:40:00,95.86,95.88,95.82,95.83,11700.0,75.2882,75.3039,75.2568,75.2646,11700.0
2015-04-15 11:45:00,95.82,95.85,95.75,95.81,14200.0,75.2568,75.2803,75.2018,75.2489,14200.0
2015-04-15 11:50:00,95.81,95.89,95.79,95.86,6900.0,75.2489,75.3117,75.2332,75.2882,6900.0
2015-04-15 11:55:00,95.87,95.91,95.86,95.89,6000.0,75.296,75.3275,75.2882,75.3117,6000.0
2015-04-15 12:00:00,95.88,95.96,95.87,95.89,12800.0,75.3039,75.3667,75.296,75.3117,12800.0
2015-04-15 12:05:00,95.89,95.9,95.82,95.87,5700.0,75.3117,75.3196,75.2568,75.296,5700.0
2015-04-15 12:10:00,95.86,95.87,95.82,95.82,2600.0,75.2882,75.296,75.2568,75.2568,2600.0
2015-04-15 12:15:00,95.86,95.88,95.8,95.81,4900.0,75.2882,75.3039,75.2411,75.2489,4900.0
2015-04-15 12:20:00,95.83,95.91,95.82,95.85,13200.0,75.2646,75.3275,75.2568,75.2803,13200.0
2015-04-15 12:25:00,95.86,95.89,95.8,95.83,11300.0,75.2882,75.3117,75.2411,75.2646,11300.0
2015-04-15 12:30:00,95.82,95.87,95.77,95.78,17100.0,75.2568,75.296,75.2175,75.2253,17100.0
2015-04-15 12:35:00,95.78,95.81,95.76,95.8,6000.0,75.2253,75.2489,75.2096,75.2411,6000.0
2015-04-15 12:40:00,95.81,95.81,95.68,95.7,8700.0,75.2489,75.2489,75.1468,75.1625,8700.0
2015-04-15 12:45:00,95.7,95.74,95.64,95.74,3500.0,75.1625,75.1939,75.1154,75.1939,3500.0
2015-04-15 12:50:00,95.73,95.73,95.6,95.65,7400.0,75.1861,75.1861,75.084,75.1232,7400.0
2015-04-15 12:55:00,95.63,95.68,95.61,95.66,5100.0,75.1075,75.1468,75.0918,75.1311,5100.0
2015-04-15 13:00:00,95.66,95.69,95.59,95.59,10500.0,75.1311,75.1547,75.0761,75.0761,10500.0
2015-04-15 13:05:00,95.58,95.62,95.55,95.58,10500.0,75.0683,75.0997,75.0447,75.0683,10500.0
2015-04-15 13:10:00,95.58,95.61,95.53,95.58,20300.0,75.0683,75.0918,75.029,75.0683,20300.0
2015-04-15 13:15:00,95.58,95.6,95.55,95.56,12300.0,75.0683,75.084,75.0447,75.0526,12300.0
2015-04-15 13:20:00,95.55,95.57,95.51,95.54,45900.0,75.0447,75.0604,75.0133,75.0369,45900.0
2015-04-15 13:25:00,95.53,95.67,95.51,95.64,21500.0,75.029,75.139,75.0133,75.1154,21500.0
2015-04-15 13:30:00,95.66,95.67,95.58,95.61,16700.0,75.1311,75.139,75.0683,75.0918,16700.0
2015-04-15 13:35:00,95.62,95.65,95.53,95.54,27200.0,75.0997,75.1232,75.029,75.0369,27200.0
2015-04-15 13:40:00,95.55,95.56,95.51,95.56,15200.0,75.0447,75.0526,75.0133,75.0526,15200.0
2015-04-15 13:45:00,95.56,95.59,95.53,95.54,28700.0,75.0526,75.0761,75.029,75.0369,28700.0
2015-04-15 13:50:00,95.55,95.58,95.52,95.54,14800.0,75.0447,75.0683,75.0211,75.0369,14800.0
2015-04-15 13:55:00,95.54,95.55,95.5,95.53,10900.0,75.0369,75.0447,75.0054,75.029,10900.0
2015-04-15 14:00:00,95.53,95.56,95.51,95.56,22200.0,75.029,75.0526,75.0133,75.0526,22200.0
2015-04-15 14:05:00,95.56,95.59,95.54,95.58,20300.0,75.0526,75.0761,75.0369,75.0683,20300.0
2015-04-15 14:10:00,95.58,95.59,95.46,95.51,15600.0,75.0683,75.0761,74.974,75.0133,15600.0
2015-04-15 14:15:00,95.48,95.52,95.44,95.47,21200.0,74.9897,75.0211,74.9583,74.9819,21200.0
2015-04-15 14:20:00,95.48,95.5,95.43,95.47,20700.0,74.9897,75.0054,74.9505,74.9819,20700.0
2015-04-15 14:25:00,95.47,95.47,95.41,95.47,20000.0,74.9819,74.9819,74.9348,74.9819,20000.0
2015-04-15 14:30:00,95.47,95.52,95.47,95.5,17200.0,74.9819,75.0211,74.9819,75.0054,17200.0
2015-04-15 14:35:00,95.5,95.5,95.4,95.44,19900.0,75.0054,75.0054,74.9269,74.9583,19900.0
2015-04-15 14:40:00,95.44,95.47,95.39,95.42,24300.0,74.9583,74.9819,74.919,74.9426,24300.0
2015-04-15 14:45:00,95.42,95.44,95.38,95.43,16700.0,74.9426,74.9583,74.9112,74.9505,16700.0
2015-04-15 14:50:00,95.44,95.44,95.31,95.32,20600.0,74.9583,74.9583,74.8562,74.8641,20600.0
2015-04-15 14:55:00,95.31,95.32,95.26,95.27,18000.0,74.8562,74.8641,74.8169,74.8248,18000.0
2015-04-15 15:00:00,95.28,95.32,95.26,95.28,27300.0,74.8327,74.8641,74.8169,74.8327,27300.0
2015-04-15 15:05:00,95.28,95.29,95.19,95.19,17200.0,74.8327,74.8405,74.762,74.762,17200.0
2015-04-15 15:10:00,95.18,95.21,95.16,95.18,27400.0,74.7541,74.7777,74.7384,74.7541,27400.0
2015-04-15 15:15:00,95.18,95.21,95.12,95.17,30100.0,74.7541,74.7777,74.707,74.7463,30100.0
2015-04-15 15:20:00,95.18,95.18,95.13,95.15,19300.0,74.7541,74.7541,74.7148,74.7305,19300.0
2015-04-15 15:25:00,95.14,95.28,95.09,95.28,33400.0,74.7227,74.8327,74.6834,74.8327,33400.0
2015-04-15 15:30:00,95.27,95.32,95.25,95.31,31000.0,74.8248,74.8641,74.8091,74.8562,31000.0
2015-04-15 15:35:00,95.32,95.39,95.3,95.32,39100.0,74.8641,74.919,74.8484,74.8641,39100.0
2015-04-15 15:40:00,95.32,95.34,95.26,95.28,34900.0,74.8641,74.8798,74.8169,74.8327,34900.0
2015-04-15 15:45:00,95.28,95.31,95.24,95.27,76900.0,74.8327,74.8562,74.8012,74.8248,76900.0
2015-04-15 15:50:00,95.27,95.29,95.25,95.26,69500.0,74.8248,74.8405,74.8091,74.8169,69500.0
2015-04-15 15:55:00,95.26,95.26,95.11,95.16,142000.0,74.8169,74.8169,74.6991,74.7384,142000.0
2015-04-16 09:30:00,94.57,95.25,94.45,94.82,101900.0,74.275,74.8091,74.1808,74.4714,101900.0
2015-04-16 09:35:00,94.82,95.2,94.8,94.94,26100.0,74.4714,74.7698,74.4557,74.5656,26100.0
2015-04-16 09:40:00,94.94,95.2,94.89,95.2,36100.0,74.5656,74.7698,74.5263,74.7698,36100.0
2015-04-16 09:45:00,95.17,95.26,95.15,95.26,46800.0,74.7463,74.8169,74.7305,74.8169,46800.0
2015-04-16 09:50:00,95.25,95.36,95.24,95.36,34700.0,74.8091,74.8955,74.8012,74.8955,34700.0
2015-04-16 09:55:00,95.38,95.52,95.38,95.51,19600.0,74.9112,75.0211,74.9112,75.0133,19600.0
2015-04-16 10:00:00,95.5,95.76,95.5,95.73,30800.0,75.0054,75.2096,75.0054,75.1861,30800.0
2015-04-16 10:05:00,95.7,95.88,95.69,95.82,47300.0,75.1625,75.3039,75.1547,75.2568,47300.0
2015-04-16 10:10:00,95.81,96.07,95.8,95.86,39600.0,75.2489,75.4531,75.2411,75.2882,39600.0
2015-04-16 10:15:00,95.88,96.03,95.85,95.97,29900.0,75.3039,75.4217,75.2803,75.3746,29900.0
2015-04-16 10:20:00,95.96,95.97,95.89,95.91,19800.0,75.3667,75.3746,75.3117,75.3275,19800.0
2015-04-16 10:25:00,95.93,95.95,95.88,95.92,20000.0,75.3432,75.3589,75.3039,75.3353,20000.0
2015-04-16 10:30:00,95.92,96.1,95.9,96.1,34500.0,75.3353,75.4767,75.3196,75.4767,34500.0
2015-04-16 10:35:00,96.07,96.19,96.07,96.12,23800.0,75.4531,75.5474,75.4531,75.4924,23800.0
2015-04-16 10:40:00,96.13,96.31,96.06,96.29,61800.0,75.5002,75.6416,75.4453,75.6259,61800.0
2015-04-16 10:45:00,96.26,96.39,96.25,96.25,34000.0,75.6023,75.7044,75.5945,75.5945,34000.0
2015-04-16 10:50:00,96.28,96.28,96.09,96.11,48100.0,75.618,75.618,75.4688,75.4845,48100.0
2015-04-16 10:55:00,96.11,96.14,96.03,96.1,13500.0,75.4845,75.5081,75.4217,75.4767,13500.0
2015-04-16 11:00:00,96.09,96.15,96.08,96.14,39400.0,75.4688,75.5159,75.461,75.5081,39400.0
2015-04-16 11:05:00,96.13,96.2,96.08,96.19,17700.0,75.5002,75.5552,75.461,75.5474,17700.0
2015-04-16 11:10:00,96.2,96.33,96.2,96.29,16700.0,75.5552,75.6573,75.5552,75.6259,16700.0
2015-04-16 11:15:00,96.29,96.45,96.28,96.38,29900.0,75.6259,75.7516,75.618,75.6966,29900.0
2015-04-16 11:20:00,96.38,96.43,96.28,96.28,16400.0,75.6966,75.7359,75.618,75.618,16400.0
2015-04-16 11:25:00,96.29,96.4,96.29,96.38,16000.0,75.6259,75.7123,75.6259,75.6966,16000.0
2015-04-16 11:30:00,96.38,96.39,96.23,96.28,14400.0,75.6966,75.7044,75.5788,75.618,14400.0
2015-04-16 11:35:00,96.28,96.47,96.28,96.43,17800.0,75.618,75.7673,75.618,75.7359,17800.0
2015-04-16 11:40:00,96.45,96.45,96.32,96.33,17100.0,75.7516,75.7516,75.6495,75.6573,17100.0
2015-04-16 11:45:00,96.34,96.41,96.25,96.41,13700.0,75.6652,75.7201,75.5945,75.7201,13700.0
2015-04-16 11:50:00,96.39,96.43,96.35,96.43,21000.0,75.7044,75.7359,75.673,75.7359,21000.0
2015-04-16 11:55:00,96.41,96.47,96.34,96.46,30600.0,75.7201,75.7673,75.6652,75.7594,30600.0
2015-04-16 12:00:00,96.44,96.47,96.42,96.45,17000.0,75.7437,75.7673,75.728,75.7516,17000.0
2015-04-16 12:05:00,96.45,96.48,96.42,96.44,22000.0,75.7516,75.7751,75.728,75.7437,22000.0
2015-04-16 12:10:00,96.44,96.45,96.36,96.41,20600.0,75.7437,75.7516,75.6809,75.7201,20600.0
2015-04-16 12:15:00,96.41,96.44,96.37,96.39,24600.0,75.7201,75.7437,75.6887,75.7044,24600.0
2015-04-16 12:20:00,96.39,96.45,96.38,96.45,19400.0,75.7044,75.7516,75.6966,75.7516,19400.0
2015-04-16 12:25:00,96.45,96.54,96.43,96.49,18700.0,75.7516,75.8223,75.7359,75.783,18700.0
2015-04-16 12:30:00,96.51,96.55,96.48,96.52,20200.0,75.7987,75.8301,75.7751,75.8065,20200.0
2015-04-16 12:35:00,96.53,96.53,96.41,96.46,19800.0,75.8144,75.8144,75.7201,75.7594,19800.0
2015-04-16 12:40:00,96.44,96.48,96.41,96.48,14200.0,75.7437,75.7751,75.7201,75.7751,14200.0
2015-04-16 12:45:00,96.49,96.55,96.47,96.49,13800.0,75.783,75.8301,75.7673,75.783,13800.0
2015-04-16 12:50:00,96.49,96.51,96.42,96.43,16200.0,75.783,75.7987,75.728,75.7359,16200.0
2015-04-16 12:55:00,96.44,96.59,96.44,96.57,7800.0,75.7437,75.8615,75.7437,75.8458,7800.0
2015-04-16 13:00:00,96.58,96.62,96.53,96.56,13300.0,75.8537,75.8851,75.8144,75.838,13300.0
2015-04-16 13:05:00,96.53,96.55,96.45,96.46,20000.0,75.8144,75.8301,75.7516,75.7594,20000.0
2015-04-16 13:10:00,96.45,96.5,96.43,96.48,8000.0,75.7516,75.7908,75.7359,75.7751,8000.0
2015-04-16 13:15:00,96.47,96.54,96.46,96.52,13900.0,75.7673,75.8223,75.7594,75.8065,13900.0
2015-04-16 13:20:00,96.51,96.61,96.49,96.55,20300.0,75.7987,75.8772,75.783,75.8301,20300.0
2015-04-16 13:25:00,96.53,96.56,96.49,96.51,14000.0,75.8144,75.838,75.783,75.7987,14000.0
2015-04-16 13:30:00,96.5,96.51,96.42,96.42,17800.0,75.7908,75.7987,75.728,75.728,17800.0
2015-04-16 13:35:00,96.42,96.47,96.38,96.46,21600.0,75.728,75.7673,75.6966,75.7594,21600.0
2015-04-16 13:40:00,96.46,96.55,96.45,96.53,14200.0,75.7594,75.8301,75.7516,75.8144,14200.0
2015-04-16 13:45:00,96.54,96.68,96.53,96.66,16300.0,75.8223,75.9322,75.8144,75.9165,16300.0
2015-04-16 13:50:00,96.68,96.72,96.62,96.72,19800.0,75.9322,75.9636,75.8851,75.9636,19800.0
2015-04-16 13:55:00,96.73,96.77,96.72,96.75,24200.0,75.9715,76.0029,75.9636,75.9872,24200.0
2015-04-16 14:00:00,96.75,96.78,96.74,96.78,22100.0,75.9872,76.0107,75.9793,76.0107,22100.0
2015-04-16 14:05:00,96.78,96.79,96.74,96.77,18800.0,76.0107,76.0186,75.9793,76.0029,18800.0
2015-04-16 14:10:00,96.78,96.8,96.75,96.76,13700.0,76.0107,76.0265,75.9872,75.995,13700.0
2015-04-16 14:15:00,96.76,96.8,96.76,96.77,14400.0,75.995,76.0265,75.995,76.0029,14400.0
2015-04-16 14:20:00,96.77,96.79,96.75,96.77,30200.0,76.0029,76.0186,75.9872,76.0029,30200.0
2015-04-16 14:25:00,96.78,96.79,96.74,96.77,30400.0,76.0107,76.0186,75.9793,76.0029,30400.0
2015-04-16 14:30:00,96.76,96.79,96.75,96.77,31900.0,75.995,76.0186,75.9872,76.0029,31900.0
2015-04-16 14:35:00,96.76,96.87,96.76,96.83,23000.0,75.995,76.0814,75.995,76.05,23000.0
2015-04-16 14:40:00,96.82,96.84,96.75,96.81,26800.0,76.0422,76.0579,75.9872,76.0343,26800.0
2015-04-16 14:45:00,96.81,96.86,96.75,96.76,24100.0,76.0343,76.0736,75.9872,75.995,24100.0
2015-04-16 14:50:00,96.76,96.85,96.76,96.83,23000.0,75.995,76.0657,75.995,76.05,23000.0
2015-04-16 14:55:00,96.83,96.86,96.76,96.77,23500.0,76.05,76.0736,75.995,76.0029,23500.0
2015-04-16 15:00:00,96.77,96.82,96.77,96.8,20900.0,76.0029,76.0422,76.0029,76.0265,20900.0
2015-04-16 15:05:00,96.81,96.88,96.78,96.88,19600.0,76.0343,76.0893,76.0107,76.0893,19600.0
2015-04-16 15:10:00,96.87,96.87,96.76,96.82,27200.0,76.0814,76.0814,75.995,76.0422,27200.0
2015-04-16 15:15:00,96.82,96.94,96.78,96.9,37400.0,76.0422,76.1364,76.0107,76.105,37400.0
2015-04-16 15:20:00,96.9,96.91,96.84,96.86,33700.0,76.105,76.1128,76.0579,76.0736,33700.0
2015-04-16 15:25:00,96.86,96.86,96.79,96.83,26500.0,76.0736,76.0736,76.0186,76.05,26500.0
2015-04-16 15:30:00,96.82,96.84,96.76,96.82,34500.0,76.0422,76.0579,75.995,76.0422,34500.0
2015-04-16 15:35:00,96.83,96.9,96.83,96.89,45700.0,76.05,76.105,76.05,76.0971,45700.0
2015-04-16 15:40:00,96.89,96.94,96.85,96.93,52500.0,76.0971,76.1364,76.0657,76.1286,52500.0
2015-04-16 15:45:00,96.93,96.93,96.79,96.86,65700.0,76.1286,76.1286,76.0186,76.0736,65700.0
2015-04-16 15:50:00,96.86,96.86,96.8,96.81,61200.0,76.0736,76.0736,76.0265,76.0343,61200.0
2015-04-16 15:55:00,96.81,96.82,96.74,96.76,115400.0,76.0343,76.0422,75.9793,75.995,115400.0
2015-04-17 09:30:00,96.24,96.54,96.07,96.34,139000.0,75.5866,75.8223,75.4531,75.6652,139000.0
2015-04-17 09:35:00,96.3,96.55,96.26,96.26,23300.0,75.6338,75.8301,75.6023,75.6023,23300.0
2015-04-17 09:40:00,96.25,96.25,95.62,95.8,23300.0,75.5945,75.5945,75.0997,75.2411,23300.0
2015-04-17 09:45:00,95.77,96.26,95.67,96.08,53100.0,75.2175,75.6023,75.139,75.461,53100.0
2015-04-17 09:50:00,96.17,96.23,96.04,96.21,9600.0,75.5317,75.5788,75.4296,75.5631,9600.0
2015-04-17 09:55:00,96.18,96.36,96.09,96.09,16800.0,75.5395,75.6809,75.4688,75.4688,16800.0
2015-04-17 10:00:00,96.08,96.18,95.99,95.99,11600.0,75.461,75.5395,75.3903,75.3903,11600.0
2015-04-17 10:05:00,95.99,96.06,95.92,96.0,14600.0,75.3903,75.4453,75.3353,75.3981,14600.0
2015-04-17 10:10:00,95.98,96.1,95.88,96.04,12000.0,75.3824,75.4767,75.3039,75.4296,12000.0
2015-04-17 10:15:00,96.01,96.03,95.79,95.82,9700.0,75.406,75.4217,75.2332,75.2568,9700.0
2015-04-17 10:20:00,95.79,95.9,95.72,95.87,10800.0,75.2332,75.3196,75.1782,75.296,10800.0
2015-04-17 10:25:00,95.85,95.86,95.74,95.79,8600.0,75.2803,75.2882,75.1939,75.2332,8600.0
2015-04-17 10:30:00,95.76,95.9,95.7,95.9,13500.0,75.2096,75.3196,75.1625,75.3196,13500.0
2015-04-17 10:35:00,95.87,95.87,95.69,95.77,49100.0,75.296,75.296,75.1547,75.2175,49100.0
2015-04-17 10:40:00,95.76,95.87,95.75,95.8,21900.0,75.2096,75.296,75.2018,75.2411,21900.0
2015-04-17 10:45:00,95.79,95.81,95.72,95.72,16400.0,75.2332,75.2489,75.1782,75.1782,16400.0
2015-04-17 10:50:00,95.73,95.73,95.51,95.53,39900.0,75.1861,75.1861,75.0133,75.029,39900.0
2015-04-17 10:55:00,95.55,95.6,95.47,95.57,18400.0,75.0447,75.084,74.9819,75.0604,18400.0
2015-04-17 11:00:00,95.55,95.55,95.36,95.37,30100.0,75.0447,75.0447,74.8955,74.9033,30100.0
2015-04-17 11:05:00,95.4,95.5,95.32,95.5,16200.0,74.9269,75.0054,74.8641,75.0054,16200.0
2015-04-17 11:10:00,95.51,95.65,95.45,95.6,21300.0,75.0133,75.1232,74.9662,75.084,21300.0
2015-04-17 11:15:00,95.55,95.64,95.53,95.6,5000.0,75.0447,75.1154,75.029,75.084,5000.0
2015-04-17 11:20:00,95.59,95.79,95.59,95.68,12700.0,75.0761,75.2332,75.0761,75.1468,12700.0
2015-04-17 11:25:00,95.67,95.77,95.65,95.76,7300.0,75.139,75.2175,75.1232,75.2096,7300.0
2015-04-17 11:30:00,95.75,95.78,95.63,95.66,8900.0,75.2018,75.2253,75.1075,75.1311,8900.0
2015-04-17 11:35:00,95.67,95.67,95.56,95.64,12700.0,75.139,75.139,75.0526,75.1154,12700.0
2015-04-17 11:40:00,95.63,95.81,95.62,95.79,16400.0,75.1075,75.2489,75.0997,75.2332,16400.0
2015-04-17 11:45:00,95.8,95.98,95.8,95.98,11000.0,75.2411,75.3824,75.2411,75.3824,11000.0
2015-04-17 11:50:00,95.97,96.0,95.91,95.96,11700.0,75.3746,75.3981,75.3275,75.3667,11700.0
2015-04-17 11:55:00,95.97,96.02,95.91,95.94,22100.0,75.3746,75.4138,75.3275,75.351,22100.0
2015-04-17 12:00:00,95.95,96.02,95.93,96.02,7500.0,75.3589,75.4138,75.3432,75.4138,7500.0
2015-04-17 12:05:00,96.02,96.04,95.92,96.02,18400.0,75.4138,75.4296,75.3353,75.4138,18400.0
2015-04-17 12:10:00,96.01,96.14,96.01,96.13,6400.0,75.406,75.5081,75.406,75.5002,6400.0
2015-04-17 12:15:00,96.13,96.15,96.08,96.08,6900.0,75.5002,75.5159,75.461,75.461,6900.0
2015-04-17 12:20:00,96.12,96.21,96.1,96.16,13200.0,75.4924,75.5631,75.4767,75.5238,13200.0
2015-04-17 12:25:00,96.16,96.2,96.09,96.11,8900.0,75.5238,75.5552,75.4688,75.4845,8900.0
2015-04-17 12:30:00,96.1,96.13,96.01,96.07,9500.0,75.4767,75.5002,75.406,75.4531,9500.0
2015-04-17 12:35:00,96.08,96.15,96.08,96.12,6700.0,75.461,75.5159,75.461,75.4924,6700.0
2015-04-17 12:40:00,96.11,96.16,96.11,96.13,7000.0,75.4845,75.5238,75.4845,75.5002,7000.0
2015-04-17 12:45:00,96.13,96.14,96.05,96.08,15100.0,75.5002,75.5081,75.4374,75.461,15100.0
2015-04-17 12:50:00,96.08,96.18,96.07,96.18,13900.0,75.461,75.5395,75.4531,75.5395,13900.0
2015-04-17 12:55:00,96.19,96.22,96.12,96.17,9200.0,75.5474,75.5709,75.4924,75.5317,9200.0
2015-04-17 13:00:00,96.17,96.27,96.12,96.18,12800.0,75.5317,75.6102,75.4924,75.5395,12800.0
2015-04-17 13:05:00,96.18,96.24,96.15,96.23,19100.0,75.5395,75.5866,75.5159,75.5788,19100.0
2015-04-17 13:10:00,96.2,96.24,96.17,96.17,14200.0,75.5552,75.5866,75.5317,75.5317,14200.0
2015-04-17 13:15:00,96.17,96.27,96.17,96.27,17500.0,75.5317,75.6102,75.5317,75.6102,17500.0
2015-04-17 13:20:00,96.28,96.31,96.19,96.27,12400.0,75.618,75.6416,75.5474,75.6102,12400.0
2015-04-17 13:25:00,96.26,96.26,96.16,96.17,20400.0,75.6023,75.6023,75.5238,75.5317,20400.0
2015-04-17 13:30:00,96.17,96.17,95.97,96.14,122400.0,75.5317,75.5317,75.3746,75.5081,122400.0
2015-04-17 13:35:00,96.13,96.21,96.12,96.17,13600.0,75.5002,75.5631,75.4924,75.5317,13600.0
2015-04-17 13:40:00,96.15,96.19,96.09,96.19,19500.0,75.5159,75.5474,75.4688,75.5474,19500.0
2015-04-17 13:45:00,96.16,96.25,96.12,96.2,9200.0,75.5238,75.5945,75.4924,75.5552,9200.0
2015-04-17 13:50:00,96.2,96.21,95.91,95.94,32600.0,75.5552,75.5631,75.3275,75.351,32600.0
2015-04-17 13:55:00,95.91,96.03,95.83,95.94,15900.0,75.3275,75.4217,75.2646,75.351,15900.0
2015-04-17 14:00:00,95.95,96.0,95.93,95.95,13500.0,75.3589,75.3981,75.3432,75.3589,13500.0
2015-04-17 14:05:00,95.95,96.04,95.85,95.86,30900.0,75.3589,75.4296,75.2803,75.2882,30900.0
2015-04-17 14:10:00,95.85,95.85,95.72,95.73,7300.0,75.2803,75.2803,75.1782,75.1861,7300.0
2015-04-17 14:15:00,95.72,95.73,95.59,95.68,15100.0,75.1782,75.1861,75.0761,75.1468,15100.0
2015-04-17 14:20:00,95.66,95.7,95.65,95.7,6600.0,75.1311,75.1625,75.1232,75.1625,6600.0
2015-04-17 14:25:00,95.7,95.73,95.64,95.69,11400.0,75.1625,75.1861,75.1154,75.1547,11400.0
2015-04-17 14:30:00,95.68,95.8,95.62,95.67,18600.0,75.1468,75.2411,75.0997,75.139,18600.0
2015-04-17 14:35:00,95.62,95.64,95.58,95.58,10200.0,75.0997,75.1154,75.0683,75.0683,10200.0
2015-04-17 14:40:00,95.58,95.76,95.57,95.74,12700.0,75.0683,75.2096,75.0604,75.1939,12700.0
2015-04-17 14:45:00,95.75,95.77,95.65,95.68,11700.0,75.2018,75.2175,75.1232,75.1468,11700.0
2015-04-17 14:50:00,95.69,95.81,95.63,95.73,25200.0,75.1547,75.2489,75.1075,75.1861,25200.0
2015-04-17 14:55:00,95.74,95.87,95.74,95.84,11000.0,75.1939,75.296,75.1939,75.2725,11000.0
2015-04-17 15:00:00,95.84,95.89,95.83,95.86,17100.0,75.2725,75.3117,75.2646,75.2882,17100.0
2015-04-17 15:05:00,95.87,95.87,95.79,95.84,40000.0,75.296,75.296,75.2332,75.2725,40000.0
2015-04-17 15:10:00,95.83,95.87,95.79,95.84,30800.0,75.2646,75.296,75.2332,75.2725,30800.0
2015-04-17 15:15:00,95.85,95.94,95.84,95.91,18100.0,75.2803,75.351,75.2725,75.3275,18100.0
2015-04-17 15:20:00,95.91,95.93,95.83,95.93,29800.0,75.3275,75.3432,75.2646,75.3432,29800.0
2015-04-17 15:25:00,95.94,96.01,95.88,96.01,19400.0,75.351,75.406,75.3039,75.406,19400.0
2015-04-17 15:30:00,96.02,96.22,96.01,96.16,35300.0,75.4138,75.5709,75.406,75.5238,35300.0
2015-04-17 15:35:00,96.16,96.25,96.14,96.23,26900.0,75.5238,75.5945,75.5081,75.5788,26900.0
2015-04-17 15:40:00,96.23,96.23,96.06,96.07,26600.0,75.5788,75.5788,75.4453,75.4531,26600.0
2015-04-17 15:45:00,96.07,96.08,95.98,96.01,41200.0,75.4531,75.461,75.3824,75.406,41200.0
2015-04-17 15:50:00,96.0,96.02,95.96,95.99,33900.0,75.3981,75.4138,75.3667,75.3903,33900.0
2015-04-17 15:55:00,96.0,96.16,95.99,96.02,174500.0,75.3981,75.5238,75.3903,75.4138,174500.0
2015-04-20 09:30:00,96.14,96.5,96.1,96.1,32000.0,75.5081,75.7908,75.4767,75.4767,32000.0
2015-04-20 09:35:00,96.03,96.17,95.73,95.73,17000.0,75.4217,75.5317,75.1861,75.1861,17000.0
2015-04-20 09:40:00,95.7,95.89,95.51,95.57,17200.0,75.1625,75.3117,75.0133,75.0604,17200.0
2015-04-20 09:45:00,95.58,95.86,95.58,95.73,18100.0,75.0683,75.2882,75.0683,75.1861,18100.0
2015-04-20 09:50:00,95.74,96.16,95.74,96.15,19300.0,75.1939,75.5238,75.1939,75.5159,19300.0
2015-04-20 09:55:00,96.12,96.19,95.96,95.99,5800.0,75.4924,75.5474,75.3667,75.3903,5800.0
2015-04-20 10:00:00,95.96,95.97,95.77,95.8,14300.0,75.3667,75.3746,75.2175,75.2411,14300.0
2015-04-20 10:05:00,95.77,95.84,95.76,95.8,26500.0,75.2175,75.2725,75.2096,75.2411,26500.0
2015-04-20 10:10:00,95.77,95.81,95.69,95.76,18200.0,75.2175,75.2489,75.1547,75.2096,18200.0
2015-04-20 10:15:00,95.75,95.75,95.65,95.65,17400.0,75.2018,75.2018,75.1232,75.1232,17400.0
2015-04-20 10:20:00,95.65,95.65,95.51,95.58,28000.0,75.1232,75.1232,75.0133,75.0683,28000.0
2015-04-20 10:25:00,95.59,95.69,95.57,95.69,19000.0,75.0761,75.1547,75.0604,75.1547,19000.0
2015-04-20 10:30:00,95.69,95.7,95.54,95.57,37500.0,75.1547,75.1625,75.0369,75.0604,37500.0
2015-04-20 10:35:00,95.58,95.61,95.52,95.57,10300.0,75.0683,75.0918,75.0211,75.0604,10300.0
2015-04-20 10:40:00,95.56,95.62,95.52,95.52,19400.0,75.0526,75.0997,75.0211,75.0211,19400.0
2015-04-20 10:45:00,95.54,95.59,95.51,95.57,15000.0,75.0369,75.0761,75.0133,75.0604,15000.0
2015-04-20 10:50:00,95.56,95.57,95.51,95.52,12400.0,75.0526,75.0604,75.0133,75.0211,12400.0
2015-04-20 10:55:00,95.53,95.64,95.51,95.61,11700.0,75.029,75.1154,75.0133,75.0918,11700.0
2015-04-20 11:00:00,95.61,95.76,95.61,95.74,9000.0,75.0918,75.2096,75.0918,75.1939,9000.0
2015-04-20 11:05:00,95.73,95.77,95.68,95.7,40200.0,75.1861,75.2175,75.1468,75.1625,40200.0
2015-04-20 11:10:00,95.71,95.71,95.59,95.67,22800.0,75.1704,75.1704,75.0761,75.139,22800.0
2015-04-20 11:15:00,95.7,95.7,95.57,95.57,6100.0,75.1625,75.1625,75.0604,75.0604,6100.0
2015-04-20 11:20:00,95.58,95.65,95.57,95.65,9900.0,75.0683,75.1232,75.0604,75.1232,9900.0
2015-04-20 11:25:00,95.66,95.79,95.65,95.79,30200.0,75.1311,75.2332,75.1232,75.2332,30200.0
2015-04-20 11:30:00,95.8,95.87,95.79,95.83,44000.0,75.2411,75.296,75.2332,75.2646,44000.0
2015-04-20 11:35:00,95.83,95.92,95.82,95.83,18000.0,75.2646,75.3353,75.2568,75.2646,18000.0
2015-04-20 11:40:00,95.81,95.85,95.74,95.74,25700.0,75.2489,75.2803,75.1939,75.1939,25700.0
2015-04-20 11:45:00,95.75,95.88,95.74,95.84,10800.0,75.2018,75.3039,75.1939,75.2725,10800.0
2015-04-20 11:50:00,95.87,95.87,95.83,95.86,6400.0,75.296,75.296,75.2646,75.2882,6400.0
2015-04-20 11:55:00,95.9,95.91,95.81,95.83,8800.0,75.3196,75.3275,75.2489,75.2646,8800.0
2015-04-20 12:00:00,95.83,95.98,95.83,95.83,13400.0,75.2646,75.3824,75.2646,75.2646,13400.0
2015-04-20 12:05:00,95.83,95.85,95.74,95.75,7000.0,75.2646,75.2803,75.1939,75.2018,7000.0
2015-04-20 12:10:00,95.73,95.83,95.73,95.83,7400.0,75.1861,75.2646,75.1861,75.2646,7400.0
2015-04-20 12:15:00,95.83,95.85,95.77,95.77,7000.0,75.2646,75.2803,75.2175,75.2175,7000.0
2015-04-20 12:20:00,95.76,95.8,95.74,95.76,5700.0,75.2096,75.2411,75.1939,75.2096,5700.0
2015-04-20 12:25:00,95.76,95.79,95.75,95.75,10800.0,75.2096,75.2332,75.2018,75.2018,10800.0
2015-04-20 12:30:00,95.75,95.75,95.69,95.71,6700.0,75.2018,75.2018,75.1547,75.1704,6700.0
2015-04-20 12:35:00,95.7,95.76,95.7,95.73,6600.0,75.1625,75.2096,75.1625,75.1861,6600.0
2015-04-20 12:40:00,95.73,95.73,95.65,95.66,14400.0,75.1861,75.1861,75.1232,75.1311,14400.0
2015-04-20 12:45:00,95.67,95.73,95.66,95.72,15500.0,75.139,75.1861,75.1311,75.1782,15500.0
2015-04-20 12:50:00,95.73,95.83,95.73,95.8,23600.0,75.1861,75.2646,75.1861,75.2411,23600.0
2015-04-20 12:55:00,95.8,95.87,95.77,95.83,16000.0,75.2411,75.296,75.2175,75.2646,16000.0
2015-04-20 13:00:00,95.85,95.86,95.71,95.79,35000.0,75.2803,75.2882,75.1704,75.2332,35000.0
2015-04-20 13:05:00,95.79,95.82,95.74,95.75,30400.0,75.2332,75.2568,75.1939,75.2018,30400.0
2015-04-20 13:10:00,95.74,95.78,95.72,95.74,10600.0,75.1939,75.2253,75.1782,75.1939,10600.0
2015-04-20 13:15:00,95.74,95.81,95.72,95.81,15300.0,75.1939,75.2489,75.1782,75.2489,15300.0
2015-04-20 13:20:00,95.8,95.81,95.74,95.76,25200.0,75.2411,75.2489,75.1939,75.2096,25200.0
2015-04-20 13:25:00,95.75,95.8,95.74,95.8,11400.0,75.2018,75.2411,75.1939,75.2411,11400.0
2015-04-20 13:30:00,95.8,95.81,95.75,95.76,11600.0,75.2411,75.2489,75.2018,75.2096,11600.0
2015-04-20 13:35:00,95.78,95.84,95.75,95.78,24000.0,75.2253,75.2725,75.2018,75.2253,24000.0
2015-04-20 13:40:00,95.78,95.78,95.7,95.73,12000.0,75.2253,75.2253,75.1625,75.1861,12000.0
2015-04-20 13:45:00,95.73,95.81,95.7,95.79,27800.0,75.1861,75.2489,75.1625,75.2332,27800.0
2015-04-20 13:50:00,95.8,95.83,95.78,95.8,18700.0,75.2411,75.2646,75.2253,75.2411,18700.0
2015-04-20 13:55:00,95.8,95.83,95.8,95.8,10100.0,75.2411,75.2646,75.2411,75.2411,10100.0
2015-04-20 14:00:00,95.8,95.81,95.77,95.78,9000.0,75.2411,75.2489,75.2175,75.2253,9000.0
2015-04-20 14:05:00,95.78,95.78,95.74,95.78,16900.0,75.2253,75.2253,75.1939,75.2253,16900.0
2015-04-20 14:10:00,95.78,95.85,95.75,95.82,16600.0,75.2253,75.2803,75.2018,75.2568,16600.0
2015-04-20 14:15:00,95.82,95.86,95.8,95.8,9700.0,75.2568,75.2882,75.2411,75.2411,9700.0
2015-04-20 14:20:00,95.79,95.85,95.78,95.81,23800.0,75.2332,75.2803,75.2253,75.2489,23800.0
2015-04-20 14:25:00,95.81,95.88,95.79,95.85,13200.0,75.2489,75.3039,75.2332,75.2803,13200.0
2015-04-20 14:30:00,95.85,95.87,95.81,95.87,8100.0,75.2803,75.296,75.2489,75.296,8100.0
2015-04-20 14:35:00,95.87,95.98,95.86,95.95,41600.0,75.296,75.3824,75.2882,75.3589,41600.0
2015-04-20 14:40:00,95.93,95.94,95.91,95.92,7400.0,75.3432,75.351,75.3275,75.3353,7400.0
2015-04-20 14:45:00,95.91,95.95,95.88,95.9,9200.0,75.3275,75.3589,75.3039,75.3196,9200.0
2015-04-20 14:50:00,95.9,95.91,95.79,95.83,22400.0,75.3196,75.3275,75.2332,75.2646,22400.0
2015-04-20 14:55:00,95.82,95.9,95.82,95.89,35700.0,75.2568,75.3196,75.2568,75.3117,35700.0
2015-04-20 15:00:00,95.89,95.91,95.84,95.9,30200.0,75.3117,75.3275,75.2725,75.3196,30200.0
2015-04-20 15:05:00,95.9,95.97,95.88,95.96,25500.0,75.3196,75.3746,75.3039,75.3667,25500.0
2015-04-20 15:10:00,95.97,95.99,95.94,95.97,25600.0,75.3746,75.3903,75.351,75.3746,25600.0
2015-04-20 15:15:00,95.97,95.97,95.9,95.94,56800.0,75.3746,75.3746,75.3196,75.351,56800.0
2015-04-20 15:20:00,95.94,95.94,95.83,95.84,18000.0,75.351,75.351,75.2646,75.2725,18000.0
2015-04-20 15:25:00,95.83,95.85,95.8,95.8,26000.0,75.2646,75.2803,75.2411,75.2411,26000.0
2015-04-20 15:30:00,95.8,95.9,95.79,95.85,18800.0,75.2411,75.3196,75.2332,75.2803,18800.0
2015-04-20 15:35:00,95.85,95.87,95.81,95.83,21700.0,75.2803,75.296,75.2489,75.2646,21700.0
2015-04-20 15:40:00,95.83,95.86,95.81,95.85,22600.0,75.2646,75.2882,75.2489,75.2803,22600.0
2015-04-20 15:45:00,95.82,95.94,95.79,95.93,48900.0,75.2568,75.351,75.2332,75.3432,48900.0
2015-04-20 15:50:00,95.92,95.95,95.88,95.89,35500.0,75.3353,75.3589,75.3039,75.3117,35500.0
2015-04-20 15:55:00,95.88,95.89,95.81,95.82,104400.0,75.3039,75.3117,75.2489,75.2568,104400.0
2015-04-21 09:30:00,95.84,95.89,95.52,95.83,40500.0,75.2725,75.3117,75.0211,75.2646,40500.0
2015-04-21 09:35:00,95.79,95.97,95.7,95.77,40500.0,75.2332,75.3746,75.1625,75.2175,40500.0
2015-04-21 09:40:00,95.75,95.97,95.66,95.84,19700.0,75.2018,75.3746,75.1311,75.2725,19700.0
2015-04-21 09:45:00,95.86,96.2,95.77,96.16,9800.0,75.2882,75.5552,75.2175,75.5238,9800.0
2015-04-21 09:50:00,96.12,96.12,95.81,95.92,14700.0,75.4924,75.4924,75.2489,75.3353,14700.0
2015-04-21 09:55:00,95.95,95.95,95.75,95.75,22900.0,75.3589,75.3589,75.2018,75.2018,22900.0
2015-04-21 10:00:00,95.81,95.84,95.69,95.79,34600.0,75.2489,75.2725,75.1547,75.2332,34600.0
2015-04-21 10:05:00,95.75,95.75,95.55,95.58,37400.0,75.2018,75.2018,75.0447,75.0683,37400.0
2015-04-21 10:10:00,95.59,95.75,95.57,95.57,27500.0,75.0761,75.2018,75.0604,75.0604,27500.0
2015-04-21 10:15:00,95.57,95.63,95.5,95.6,31800.0,75.0604,75.1075,75.0054,75.084,31800.0
2015-04-21 10:20:00,95.59,95.64,95.5,95.62,54500.0,75.0761,75.1154,75.0054,75.0997,54500.0
2015-04-21 10:25:00,95.63,95.63,95.51,95.61,16500.0,75.1075,75.1075,75.0133,75.0918,16500.0
2015-04-21 10:30:00,95.61,95.61,95.48,95.54,10600.0,75.0918,75.0918,74.9897,75.0369,10600.0
2015-04-21 10:35:00,95.56,95.56,95.48,95.5,20800.0,75.0526,75.0526,74.9897,75.0054,20800.0
2015-04-21 10:40:00,95.5,95.5,95.43,95.49,17400.0,75.0054,75.0054,74.9505,74.9976,17400.0
2015-04-21 10:45:00,95.49,95.5,95.46,95.49,13300.0,74.9976,75.0054,74.974,74.9976,13300.0
2015-04-21 10:50:00,95.47,95.56,95.44,95.51,20900.0,74.9819,75.0526,74.9583,75.0133,20900.0
2015-04-21 10:55:00,95.51,95.54,95.48,95.48,14600.0,75.0133,75.0369,74.9897,74.9897,14600.0
2015-04-21 11:00:00,95.49,95.56,95.47,95.56,16600.0,74.9976,75.0526,74.9819,75.0526,16600.0
2015-04-21 11:05:00,95.56,95.61,95.54,95.56,14100.0,75.0526,75.0918,75.0369,75.0526,14100.0
2015-04-21 11:10:00,95.56,95.64,95.53,95.6,12600.0,75.0526,75.1154,75.029,75.084,12600.0
2015-04-21 11:15:00,95.6,95.64,95.54,95.59,9600.0,75.084,75.1154,75.0369,75.0761,9600.0
2015-04-21 11:20:00,95.59,95.62,95.47,95.49,13400.0,75.0761,75.0997,74.9819,74.9976,13400.0
2015-04-21 11:25:00,95.5,95.55,95.46,95.5,28200.0,75.0054,75.0447,74.974,75.0054,28200.0
2015-04-21 11:30:00,95.49,95.56,95.49,95.53,13900.0,74.9976,75.0526,74.9976,75.029,13900.0
2015-04-21 11:35:00,95.5,95.52,95.45,95.46,28200.0,75.0054,75.0211,74.9662,74.974,28200.0
2015-04-21 11:40:00,95.44,95.45,95.36,95.38,17600.0,74.9583,74.9662,74.8955,74.9112,17600.0
2015-04-21 11:45:00,95.37,95.38,95.26,95.32,14400.0,74.9033,74.9112,74.8169,74.8641,14400.0
2015-04-21 11:50:00,95.32,95.32,95.25,95.31,10200.0,74.8641,74.8641,74.8091,74.8562,10200.0
2015-04-21 11:55:00,95.3,95.31,95.19,95.21,13400.0,74.8484,74.8562,74.762,74.7777,13400.0
2015-04-21 12:00:00,95.2,95.24,95.18,95.23,17800.0,74.7698,74.8012,74.7541,74.7934,17800.0
2015-04-21 12:05:00,95.23,95.26,95.21,95.26,24900.0,74.7934,74.8169,74.7777,74.8169,24900.0
2015-04-21 12:10:00,95.26,95.27,95.21,95.23,9000.0,74.8169,74.8248,74.7777,74.7934,9000.0
2015-04-21 12:15:00,95.22,95.22,95.16,95.2,10300.0,74.7855,74.7855,74.7384,74.7698,10300.0
2015-04-21 12:20:00,95.19,95.19,95.11,95.12,11600.0,74.762,74.762,74.6991,74.707,11600.0
2015-04-21 12:25:00,95.11,95.13,95.09,95.1,24600.0,74.6991,74.7148,74.6834,74.6913,24600.0
2015-04-21 12:30:00,95.09,95.18,95.08,95.15,32300.0,74.6834,74.7541,74.6756,74.7305,32300.0
2015-04-21 12:35:00,95.16,95.21,95.13,95.15,63600.0,74.7384,74.7777,74.7148,74.7305,63600.0
2015-04-21 12:40:00,95.18,95.18,95.02,95.06,38100.0,74.7541,74.7541,74.6284,74.6599,38100.0
2015-04-21 12:45:00,95.05,95.1,94.96,95.04,27000.0,74.652,74.6913,74.5813,74.6442,27000.0
2015-04-21 12:50:00,95.07,95.11,95.03,95.09,15900.0,74.6677,74.6991,74.6363,74.6834,15900.0
2015-04-21 12:55:00,95.08,95.15,95.08,95.15,8100.0,74.6756,74.7305,74.6756,74.7305,8100.0
2015-04-21 13:00:00,95.16,95.18,95.11,95.15,8400.0,74.7384,74.7541,74.6991,74.7305,8400.0
2015-04-21 13:05:00,95.15,95.15,95.06,95.12,16900.0,74.7305,74.7305,74.6599,74.707,16900.0
2015-04-21 13:10:00,95.12,95.28,95.11,95.24,17100.0,74.707,74.8327,74.6991,74.8012,17100.0
2015-04-21 13:15:00,95.24,95.26,95.14,95.14,15000.0,74.8012,74.8169,74.7227,74.7227,15000.0
2015-04-21 13:20:00,95.14,95.22,95.14,95.19,14200.0,74.7227,74.7855,74.7227,74.762,14200.0
2015-04-21 13:25:00,95.19,95.21,95.06,95.07,26200.0,74.762,74.7777,74.6599,74.6677,26200.0
2015-04-21 13:30:00,95.06,95.13,94.94,95.13,31500.0,74.6599,74.7148,74.5656,74.7148,31500.0
2015-04-21 13:35:00,95.14,95.14,95.08,95.14,16200.0,74.7227,74.7227,74.6756,74.7227,16200.0
2015-04-21 13:40:00,95.14,95.22,95.08,95.17,20000.0,74.7227,74.7855,74.6756,74.7463,20000.0
2015-04-21 13:45:00,95.18,95.19,95.07,95.09,9400.0,74.7541,74.762,74.6677,74.6834,9400.0
2015-04-21 13:50:00,95.08,95.09,95.03,95.06,29300.0,74.6756,74.6834,74.6363,74.6599,29300.0
2015-04-21 13:55:00,95.06,95.13,95.04,95.06,17600.0,74.6599,74.7148,74.6442,74.6599,17600.0
2015-04-21 14:00:00,95.05,95.1,94.98,95.09,7900.0,74.652,74.6913,74.597,74.6834,7900.0
2015-04-21 14:05:00,95.09,95.11,95.05,95.09,14500.0,74.6834,74.6991,74.652,74.6834,14500.0
2015-04-21 14:10:00,95.1,95.12,95.06,95.07,12200.0,74.6913,74.707,74.6599,74.6677,12200.0
2015-04-21 14:15:00,95.08,95.14,95.08,95.12,14100.0,74.6756,74.7227,74.6756,74.707,14100.0
2015-04-21 14:20:00,95.12,95.18,95.09,95.17,13500.0,74.707,74.7541,74.6834,74.7463,13500.0
2015-04-21 14:25:00,95.17,95.27,95.17,95.24,31600.0,74.7463,74.8248,74.7463,74.8012,31600.0
2015-04-21 14:30:00,95.24,95.25,95.16,95.18,12200.0,74.8012,74.8091,74.7384,74.7541,12200.0
2015-04-21 14:35:00,95.2,95.25,95.2,95.21,5600.0,74.7698,74.8091,74.7698,74.7777,5600.0
2015-04-21 14:40:00,95.22,95.22,95.15,95.19,15800.0,74.7855,74.7855,74.7305,74.762,15800.0
2015-04-21 14:45:00,95.19,95.25,95.18,95.21,25800.0,74.762,74.8091,74.7541,74.7777,25800.0
2015-04-21 14:50:00,95.2,95.25,95.17,95.24,19000.0,74.7698,74.8091,74.7463,74.8012,19000.0
2015-04-21 14:55:00,95.25,95.25,95.21,95.22,15800.0,74.8091,74.8091,74.7777,74.7855,15800.0
2015-04-21 15:00:00,95.23,95.24,95.14,95.14,45700.0,74.7934,74.8012,74.7227,74.7227,45700.0
2015-04-21 15:05:00,95.13,95.15,95.09,95.09,14200.0,74.7148,74.7305,74.6834,74.6834,14200.0
2015-04-21 15:10:00,95.09,95.1,95.03,95.06,25000.0,74.6834,74.6913,74.6363,74.6599,25000.0
2015-04-21 15:15:00,95.06,95.07,94.94,94.94,24000.0,74.6599,74.6677,74.5656,74.5656,24000.0
2015-04-21 15:20:00,94.96,95.02,94.92,94.99,27700.0,74.5813,74.6284,74.5499,74.6049,27700.0
2015-04-21 15:25:00,94.99,94.99,94.91,94.93,23900.0,74.6049,74.6049,74.5421,74.5578,23900.0
2015-04-21 15:30:00,94.91,94.95,94.87,94.94,20900.0,74.5421,74.5735,74.5106,74.5656,20900.0
2015-04-21 15:35:00,94.94,95.03,94.88,95.02,22700.0,74.5656,74.6363,74.5185,74.6284,22700.0
2015-04-21 15:40:00,95.02,95.05,94.89,94.93,26600.0,74.6284,74.652,74.5263,74.5578,26600.0
2015-04-21 15:45:00,94.93,94.96,94.85,94.86,46000.0,74.5578,74.5813,74.4949,74.5028,46000.0
2015-04-21 15:50:00,94.86,94.97,94.83,94.97,48700.0,74.5028,74.5892,74.4792,74.5892,48700.0
2015-04-21 15:55:00,94.97,95.04,94.96,95.02,102500.0,74.5892,74.6442,74.5813,74.6284,102500.0
2015-04-22 09:30:00,94.98,95.34,94.86,95.33,25100.0,74.597,74.8798,74.5028,74.8719,25100.0
2015-04-22 09:35:00,95.31,95.31,94.91,95.01,26000.0,74.8562,74.8562,74.5421,74.6206,26000.0
2015-04-22 09:40:00,95.02,95.5,95.02,95.38,22300.0,74.6284,75.0054,74.6284,74.9112,22300.0
2015-04-22 09:45:00,95.4,95.48,95.21,95.45,23000.0,74.9269,74.9897,74.7777,74.9662,23000.0
2015-04-22 09:50:00,95.41,95.46,95.28,95.4,41700.0,74.9348,74.974,74.8327,74.9269,41700.0
2015-04-22 09:55:00,95.43,95.66,95.37,95.5,17500.0,74.9505,75.1311,74.9033,75.0054,17500.0
2015-04-22 10:00:00,95.56,95.73,95.52,95.63,22500.0,75.0526,75.1861,75.0211,75.1075,22500.0
2015-04-22 10:05:00,95.65,95.71,95.45,95.56,21000.0,75.1232,75.1704,74.9662,75.0526,21000.0
2015-04-22 10:10:00,95.54,95.54,95.37,95.41,31400.0,75.0369,75.0369,74.9033,74.9348,31400.0
2015-04-22 10:15:00,95.41,95.47,95.24,95.45,37100.0,74.9348,74.9819,74.8012,74.9662,37100.0
2015-04-22 10:20:00,95.44,95.46,95.3,95.39,10200.0,74.9583,74.974,74.8484,74.919,10200.0
2015-04-22 10:25:00,95.38,95.46,95.35,95.4,7900.0,74.9112,74.974,74.8876,74.9269,7900.0
2015-04-22 10:30:00,95.41,95.41,95.3,95.39,15400.0,74.9348,74.9348,74.8484,74.919,15400.0
2015-04-22 10:35:00,95.39,95.42,95.17,95.2,18800.0,74.919,74.9426,74.7463,74.7698,18800.0
2015-04-22 10:40:00,95.2,95.45,95.16,95.41,12800.0,74.7698,74.9662,74.7384,74.9348,12800.0
2015-04-22 10:45:00,95.41,95.54,95.39,95.51,21000.0,74.9348,75.0369,74.919,75.0133,21000.0
2015-04-22 10:50:00,95.48,95.69,95.48,95.65,21000.0,74.9897,75.1547,74.9897,75.1232,21000.0
2015-04-22 10:55:00,95.65,95.67,95.56,95.63,38300.0,75.1232,75.139,75.0526,75.1075,38300.0
2015-04-22 11:00:00,95.62,95.66,95.53,95.53,20400.0,75.0997,75.1311,75.029,75.029,20400.0
2015-04-22 11:05:00,95.53,95.65,95.53,95.64,15000.0,75.029,75.1232,75.029,75.1154,15000.0
2015-04-22 11:10:00,95.65,95.69,95.55,95.55,11400.0,75.1232,75.1547,75.0447,75.0447,11400.0
2015-04-22 11:15:00,95.53,95.66,95.52,95.63,23200.0,75.029,75.1311,75.0211,75.1075,23200.0
2015-04-22 11:20:00,95.65,95.71,95.53,95.54,13700.0,75.1232,75.1704,75.029,75.0369,13700.0
2015-04-22 11:25:00,95.53,95.62,95.53,95.62,12200.0,75.029,75.0997,75.029,75.0997,12200.0
2015-04-22 11:30:00,95.63,95.69,95.61,95.69,11200.0,75.1075,75.1547,75.0918,75.1547,11200.0
2015-04-22 11:35:00,95.7,95.73,95.62,95.71,8700.0,75.1625,75.1861,75.0997,75.1704,8700.0
2015-04-22 11:40:00,95.71,95.76,95.67,95.69,9900.0,75.1704,75.2096,75.139,75.1547,9900.0
2015-04-22 11:45:00,95.71,95.79,95.69,95.73,26900.0,75.1704,75.2332,75.1547,75.1861,26900.0
2015-04-22 11:50:00,95.76,95.8,95.72,95.72,8400.0,75.2096,75.2411,75.1782,75.1782,8400.0
2015-04-22 11:55:00,95.71,95.82,95.7,95.79,11200.0,75.1704,75.2568,75.1625,75.2332,11200.0
2015-04-22 12:00:00,95.81,95.81,95.66,95.68,12000.0,75.2489,75.2489,75.1311,75.1468,12000.0
2015-04-22 12:05:00,95.69,95.78,95.67,95.78,13600.0,75.1547,75.2253,75.139,75.2253,13600.0
2015-04-22 12:10:00,95.77,95.78,95.72,95.76,6100.0,75.2175,75.2253,75.1782,75.2096,6100.0
2015-04-22 12:15:00,95.77,95.8,95.64,95.7,14800.0,75.2175,75.2411,75.1154,75.1625,14800.0
2015-04-22 12:20:00,95.7,95.81,95.66,95.76,7500.0,75.1625,75.2489,75.1311,75.2096,7500.0
2015-04-22 12:25:00,95.74,95.74,95.65,95.67,7000.0,75.1939,75.1939,75.1232,75.139,7000.0
2015-04-22 12:30:00,95.68,95.74,95.67,95.67,6100.0,75.1468,75.1939,75.139,75.139,6100.0
2015-04-22 12:35:00,95.65,95.74,95.63,95.69,24800.0,75.1232,75.1939,75.1075,75.1547,24800.0
2015-04-22 12:40:00,95.67,95.69,95.62,95.67,7200.0,75.139,75.1547,75.0997,75.139,7200.0
2015-04-22 12:45:00,95.68,95.75,95.66,95.75,11600.0,75.1468,75.2018,75.1311,75.2018,11600.0
2015-04-22 12:50:00,95.72,95.82,95.69,95.81,35600.0,75.1782,75.2568,75.1547,75.2489,35600.0
2015-04-22 12:55:00,95.81,95.9,95.78,95.81,58300.0,75.2489,75.3196,75.2253,75.2489,58300.0
2015-04-22 13:00:00,95.81,95.82,95.77,95.82,4100.0,75.2489,75.2568,75.2175,75.2568,4100.0
2015-04-22 13:05:00,95.83,95.83,95.72,95.82,14600.0,75.2646,75.2646,75.1782,75.2568,14600.0
2015-04-22 13:10:00,95.82,95.82,95.77,95.81,7000.0,75.2568,75.2568,75.2175,75.2489,7000.0
2015-04-22 13:15:00,95.8,95.82,95.72,95.72,6600.0,75.2411,75.2568,75.1782,75.1782,6600.0
2015-04-22 13:20:00,95.73,95.76,95.7,95.72,4500.0,75.1861,75.2096,75.1625,75.1782,4500.0
2015-04-22 13:25:00,95.74,95.76,95.7,95.73,5800.0,75.1939,75.2096,75.1625,75.1861,5800.0
2015-04-22 13:30:00,95.71,95.74,95.67,95.67,5400.0,75.1704,75.1939,75.139,75.139,5400.0
2015-04-22 13:35:00,95.66,95.69,95.62,95.67,7600.0,75.1311,75.1547,75.0997,75.139,7600.0
2015-04-22 13:40:00,95.66,95.79,95.66,95.78,11900.0,75.1311,75.2332,75.1311,75.2253,11900.0
2015-04-22 13:45:00,95.79,95.82,95.72,95.75,10600.0,75.2332,75.2568,75.1782,75.2018,10600.0
2015-04-22 13:50:00,95.76,95.82,95.75,95.81,23600.0,75.2096,75.2568,75.2018,75.2489,23600.0
2015-04-22 13:55:00,95.79,95.81,95.75,95.77,13800.0,75.2332,75.2489,75.2018,75.2175,13800.0
2015-04-22 14:00:00,95.75,95.83,95.72,95.83,8100.0,75.2018,75.2646,75.1782,75.2646,8100.0
2015-04-22 14:05:00,95.84,95.88,95.78,95.88,10500.0,75.2725,75.3039,75.2253,75.3039,10500.0
2015-04-22 14:10:00,95.89,95.89,95.79,95.8,6900.0,75.3117,75.3117,75.2332,75.2411,6900.0
2015-04-22 14:15:00,95.8,95.88,95.79,95.86,20000.0,75.2411,75.3039,75.2332,75.2882,20000.0
2015-04-22 14:20:00,95.86,95.88,95.85,95.85,26900.0,75.2882,75.3039,75.2803,75.2803,26900.0
2015-04-22 14:25:00,95.85,95.87,95.85,95.85,39500.0,75.2803,75.296,75.2803,75.2803,39500.0
2015-04-22 14:30:00,95.87,95.9,95.85,95.86,15700.0,75.296,75.3196,75.2803,75.2882,15700.0
2015-04-22 14:35:00,95.87,95.9,95.85,95.87,10700.0,75.296,75.3196,75.2803,75.296,10700.0
2015-04-22 14:40:00,95.88,95.89,95.82,95.84,9700.0,75.3039,75.3117,75.2568,75.2725,9700.0
2015-04-22 14:45:00,95.84,95.88,95.81,95.86,9100.0,75.2725,75.3039,75.2489,75.2882,9100.0
2015-04-22 14:50:00,95.86,95.88,95.83,95.86,22900.0,75.2882,75.3039,75.2646,75.2882,22900.0
2015-04-22 14:55:00,95.86,95.88,95.84,95.85,20800.0,75.2882,75.3039,75.2725,75.2803,20800.0
2015-04-22 15:00:00,95.86,95.92,95.85,95.88,13500.0,75.2882,75.3353,75.2803,75.3039,13500.0
2015-04-22 15:05:00,95.86,95.9,95.83,95.87,18300.0,75.2882,75.3196,75.2646,75.296,18300.0
2015-04-22 15:10:00,95.88,95.91,95.88,95.91,13000.0,75.3039,75.3275,75.3039,75.3275,13000.0
2015-04-22 15:15:00,95.9,95.96,95.89,95.95,19200.0,75.3196,75.3667,75.3117,75.3589,19200.0
2015-04-22 15:20:00,95.96,95.98,95.94,95.97,21700.0,75.3667,75.3824,75.351,75.3746,21700.0
2015-04-22 15:25:00,95.96,96.04,95.96,96.01,25300.0,75.3667,75.4296,75.3667,75.406,25300.0
2015-04-22 15:30:00,96.0,96.03,96.0,96.0,31600.0,75.3981,75.4217,75.3981,75.3981,31600.0
2015-04-22 15:35:00,96.01,96.04,95.91,95.95,50700.0,75.406,75.4296,75.3275,75.3589,50700.0
2015-04-22 15:40:00,95.94,95.94,95.77,95.82,26500.0,75.351,75.351,75.2175,75.2568,26500.0
2015-04-22 15:45:00,95.79,95.85,95.75,95.77,57300.0,75.2332,75.2803,75.2018,75.2175,57300.0
2015-04-22 15:50:00,95.77,95.83,95.76,95.81,46400.0,75.2175,75.2646,75.2096,75.2489,46400.0
2015-04-22 15:55:00,95.8,95.96,95.79,95.92,68800.0,75.2411,75.3667,75.2332,75.3353,68800.0
2015-04-23 09:30:00,95.79,95.92,95.71,95.76,24300.0,75.2332,75.3353,75.1704,75.2096,24300.0
2015-04-23 09:35:00,95.75,95.97,95.71,95.92,16400.0,75.2018,75.3746,75.1704,75.3353,16400.0
2015-04-23 09:40:00,95.95,95.95,95.61,95.66,34500.0,75.3589,75.3589,75.0918,75.1311,34500.0
2015-04-23 09:45:00,95.65,95.69,95.48,95.55,21000.0,75.1232,75.1547,74.9897,75.0447,21000.0
2015-04-23 09:50:00,95.53,95.53,95.42,95.48,9000.0,75.029,75.029,74.9426,74.9897,9000.0
2015-04-23 09:55:00,95.48,95.48,95.27,95.38,11600.0,74.9897,74.9897,74.8248,74.9112,11600.0
2015-04-23 10:00:00,95.38,95.47,95.27,95.28,20500.0,74.9112,74.9819,74.8248,74.8327,20500.0
2015-04-23 10:05:00,95.32,95.81,95.31,95.78,41300.0,74.8641,75.2489,74.8562,75.2253,41300.0
2015-04-23 10:10:00,95.77,95.92,95.74,95.87,11200.0,75.2175,75.3353,75.1939,75.296,11200.0
2015-04-23 10:15:00,95.9,95.94,95.72,95.83,15700.0,75.3196,75.351,75.1782,75.2646,15700.0
2015-04-23 10:20:00,95.86,95.91,95.76,95.87,15000.0,75.2882,75.3275,75.2096,75.296,15000.0
2015-04-23 10:25:00,95.85,95.88,95.81,95.88,6400.0,75.2803,75.3039,75.2489,75.3039,6400.0
2015-04-23 10:30:00,95.84,95.93,95.81,95.9,14400.0,75.2725,75.3432,75.2489,75.3196,14400.0
2015-04-23 10:35:00,95.87,95.93,95.84,95.87,10000.0,75.296,75.3432,75.2725,75.296,10000.0
2015-04-23 10:40:00,95.86,95.9,95.6,95.61,43500.0,75.2882,75.3196,75.084,75.0918,43500.0
2015-04-23 10:45:00,95.63,95.63,95.49,95.58,28600.0,75.1075,75.1075,74.9976,75.0683,28600.0
2015-04-23 10:50:00,95.59,95.62,95.42,95.53,9600.0,75.0761,75.0997,74.9426,75.029,9600.0
2015-04-23 10:55:00,95.52,95.6,95.51,95.53,8000.0,75.0211,75.084,75.0133,75.029,8000.0
2015-04-23 11:00:00,95.56,95.58,95.49,95.49,9500.0,75.0526,75.0683,74.9976,74.9976,9500.0
2015-04-23 11:05:00,95.51,95.69,95.5,95.56,23800.0,75.0133,75.1547,75.0054,75.0526,23800.0
2015-04-23 11:10:00,95.56,95.65,95.54,95.64,11600.0,75.0526,75.1232,75.0369,75.1154,11600.0
2015-04-23 11:15:00,95.66,95.73,95.63,95.71,18100.0,75.1311,75.1861,75.1075,75.1704,18100.0
2015-04-23 11:20:00,95.72,95.79,95.68,95.75,14200.0,75.1782,75.2332,75.1468,75.2018,14200.0
2015-04-23 11:25:00,95.73,95.89,95.69,95.84,18000.0,75.1861,75.3117,75.1547,75.2725,18000.0
2015-04-23 11:30:00,95.84,95.85,95.78,95.83,8200.0,75.2725,75.2803,75.2253,75.2646,8200.0
2015-04-23 11:35:00,95.84,95.88,95.84,95.87,4400.0,75.2725,75.3039,75.2725,75.296,4400.0
2015-04-23 11:40:00,95.84,95.84,95.66,95.66,8600.0,75.2725,75.2725,75.1311,75.1311,8600.0
2015-04-23 11:45:00,95.67,95.69,95.59,95.69,8800.0,75.139,75.1547,75.0761,75.1547,8800.0
2015-04-23 11:50:00,95.69,95.99,95.69,95.97,7300.0,75.1547,75.3903,75.1547,75.3746,7300.0
2015-04-23 11:55:00,95.98,95.99,95.89,95.9,4100.0,75.3824,75.3903,75.3117,75.3196,4100.0
2015-04-23 12:00:00,95.91,95.94,95.87,95.88,5300.0,75.3275,75.351,75.296,75.3039,5300.0
2015-04-23 12:05:00,95.92,95.98,95.91,95.98,5700.0,75.3353,75.3824,75.3275,75.3824,5700.0
2015-04-23 12:10:00,95.96,96.0,95.93,95.94,3600.0,75.3667,75.3981,75.3432,75.351,3600.0
2015-04-23 12:15:00,95.95,95.97,95.93,95.93,3800.0,75.3589,75.3746,75.3432,75.3432,3800.0
2015-04-23 12:20:00,95.96,95.97,95.92,95.92,7700.0,75.3667,75.3746,75.3353,75.3353,7700.0
2015-04-23 12:25:00,95.91,95.95,95.86,95.92,11300.0,75.3275,75.3589,75.2882,75.3353,11300.0
2015-04-23 12:30:00,95.92,95.95,95.89,95.89,8600.0,75.3353,75.3589,75.3117,75.3117,8600.0
2015-04-23 12:35:00,95.92,96.08,95.91,96.05,11400.0,75.3353,75.461,75.3275,75.4374,11400.0
2015-04-23 12:40:00,96.07,96.16,96.06,96.07,4800.0,75.4531,75.5238,75.4453,75.4531,4800.0
2015-04-23 12:45:00,96.06,96.13,96.05,96.08,10800.0,75.4453,75.5002,75.4374,75.461,10800.0
2015-04-23 12:50:00,96.08,96.11,96.06,96.08,9600.0,75.461,75.4845,75.4453,75.461,9600.0
2015-04-23 12:55:00,96.11,96.19,96.09,96.19,33200.0,75.4845,75.5474,75.4688,75.5474,33200.0
2015-04-23 13:00:00,96.17,96.18,96.08,96.12,6900.0,75.5317,75.5395,75.461,75.4924,6900.0
2015-04-23 13:05:00,96.12,96.13,96.08,96.08,2200.0,75.4924,75.5002,75.461,75.461,2200.0
2015-04-23 13:10:00,96.09,96.11,96.04,96.04,5600.0,75.4688,75.4845,75.4296,75.4296,5600.0
2015-04-23 13:15:00,96.0,96.0,95.89,95.91,8000.0,75.3981,75.3981,75.3117,75.3275,8000.0
2015-04-23 13:20:00,95.92,96.0,95.92,95.96,4600.0,75.3353,75.3981,75.3353,75.3667,4600.0
2015-04-23 13:25:00,95.97,96.05,95.94,96.04,8500.0,75.3746,75.4374,75.351,75.4296,8500.0
2015-04-23 13:30:00,96.06,96.06,95.99,96.02,2900.0,75.4453,75.4453,75.3903,75.4138,2900.0
2015-04-23 13:35:00,96.0,96.03,95.98,96.02,8300.0,75.3981,75.4217,75.3824,75.4138,8300.0
2015-04-23 13:40:00,96.0,96.08,95.99,96.08,10000.0,75.3981,75.461,75.3903,75.461,10000.0
2015-04-23 13:45:00,96.07,96.13,96.06,96.13,5600.0,75.4531,75.5002,75.4453,75.5002,5600.0
2015-04-23 13:50:00,96.13,96.13,96.03,96.05,7000.0,75.5002,75.5002,75.4217,75.4374,7000.0
2015-04-23 13:55:00,96.06,96.09,96.03,96.08,4800.0,75.4453,75.4688,75.4217,75.461,4800.0
2015-04-23 14:00:00,96.08,96.11,96.04,96.11,7400.0,75.461,75.4845,75.4296,75.4845,7400.0
2015-04-23 14:05:00,96.11,96.13,96.06,96.06,6700.0,75.4845,75.5002,75.4453,75.4453,6700.0
2015-04-23 14:10:00,96.07,96.07,96.05,96.07,4200.0,75.4531,75.4531,75.4374,75.4531,4200.0
2015-04-23 14:15:00,96.06,96.09,96.04,96.09,8600.0,75.4453,75.4688,75.4296,75.4688,8600.0
2015-04-23 14:20:00,96.08,96.11,96.01,96.01,6000.0,75.461,75.4845,75.406,75.406,6000.0
2015-04-23 14:25:00,96.0,96.02,95.97,96.0,5200.0,75.3981,75.4138,75.3746,75.3981,5200.0
2015-04-23 14:30:00,95.98,96.0,95.97,95.98,11600.0,75.3824,75.3981,75.3746,75.3824,11600.0
2015-04-23 14:35:00,95.97,96.02,95.96,96.02,8100.0,75.3746,75.4138,75.3667,75.4138,8100.0
2015-04-23 14:40:00,96.01,96.03,95.97,96.0,5500.0,75.406,75.4217,75.3746,75.3981,5500.0
2015-04-23 14:45:00,95.99,96.09,95.99,96.07,8000.0,75.3903,75.4688,75.3903,75.4531,8000.0
2015-04-23 14:50:00,96.07,96.1,96.06,96.09,4200.0,75.4531,75.4767,75.4453,75.4688,4200.0
2015-04-23 14:55:00,96.09,96.12,96.08,96.11,7200.0,75.4688,75.4924,75.461,75.4845,7200.0
2015-04-23 15:00:00,96.09,96.19,96.09,96.19,9000.0,75.4688,75.5474,75.4688,75.5474,9000.0
2015-04-23 15:05:00,96.19,96.23,96.16,96.22,12300.0,75.5474,75.5788,75.5238,75.5709,12300.0
2015-04-23 15:10:00,96.23,96.4,96.23,96.39,24400.0,75.5788,75.7123,75.5788,75.7044,24400.0
2015-04-23 15:15:00,96.39,96.44,96.36,96.37,17600.0,75.7044,75.7437,75.6809,75.6887,17600.0
2015-04-23 15:20:00,96.37,96.4,96.23,96.24,12400.0,75.6887,75.7123,75.5788,75.5866,12400.0
2015-04-23 15:25:00,96.25,96.25,96.21,96.23,9100.0,75.5945,75.5945,75.5631,75.5788,9100.0
2015-04-23 15:30:00,96.23,96.26,96.17,96.21,9000.0,75.5788,75.6023,75.5317,75.5631,9000.0
2015-04-23 15:35:00,96.21,96.25,96.21,96.24,13800.0,75.5631,75.5945,75.5631,75.5866,13800.0
2015-04-23 15:40:00,96.25,96.27,96.2,96.22,20900.0,75.5945,75.6102,75.5552,75.5709,20900.0
2015-04-23 15:45:00,96.21,96.26,96.12,96.13,25400.0,75.5631,75.6023,75.4924,75.5002,25400.0
2015-04-23 15:50:00,96.13,96.15,96.1,96.15,50600.0,75.5002,75.5159,75.4767,75.5159,50600.0
2015-04-23 15:55:00,96.16,96.2,96.05,96.07,60800.0,75.5238,75.5552,75.4374,75.4531,60800.0
2015-04-24 09:30:00,95.93,96.26,95.91,96.14,30000.0,75.3432,75.6023,75.3275,75.5081,30000.0
2015-04-24 09:35:00,96.13,96.31,96.04,96.26,26700.0,75.5002,75.6416,75.4296,75.6023,26700.0
2015-04-24 09:40:00,96.31,96.44,96.22,96.22,16200.0,75.6416,75.7437,75.5709,75.5709,16200.0
2015-04-24 09:45:00,96.17,96.24,96.01,96.01,17400.0,75.5317,75.5866,75.406,75.406,17400.0
2015-04-24 09:50:00,96.04,96.04,95.79,95.81,13900.0,75.4296,75.4296,75.2332,75.2489,13900.0
2015-04-24 09:55:00,95.79,95.81,95.54,95.61,56000.0,75.2332,75.2489,75.0369,75.0918,56000.0
2015-04-24 10:00:00,95.62,95.63,95.52,95.56,45000.0,75.0997,75.1075,75.0211,75.0526,45000.0
2015-04-24 10:05:00,95.55,95.62,95.46,95.59,48900.0,75.0447,75.0997,74.974,75.0761,48900.0
2015-04-24 10:10:00,95.6,95.7,95.59,95.68,37800.0,75.084,75.1625,75.0761,75.1468,37800.0
2015-04-24 10:15:00,95.67,95.74,95.62,95.74,31200.0,75.139,75.1939,75.0997,75.1939,31200.0
2015-04-24 10:20:00,95.74,95.88,95.71,95.83,23200.0,75.1939,75.3039,75.1704,75.2646,23200.0
2015-04-24 10:25:00,95.83,95.9,95.78,95.82,12700.0,75.2646,75.3196,75.2253,75.2568,12700.0
2015-04-24 10:30:00,95.83,95.87,95.82,95.82,13000.0,75.2646,75.296,75.2568,75.2568,13000.0
2015-04-24 10:35:00,95.81,95.9,95.78,95.85,28900.0,75.2489,75.3196,75.2253,75.2803,28900.0
2015-04-24 10:40:00,95.84,95.95,95.78,95.95,13800.0,75.2725,75.3589,75.2253,75.3589,13800.0
2015-04-24 10:45:00,95.95,95.95,95.82,95.82,23000.0,75.3589,75.3589,75.2568,75.2568,23000.0
2015-04-24 10:50:00,95.84,95.94,95.84,95.86,9400.0,75.2725,75.351,75.2725,75.2882,9400.0
2015-04-24 10:55:00,95.84,95.9,95.81,95.89,12300.0,75.2725,75.3196,75.2489,75.3117,12300.0
2015-04-24 11:00:00,95.89,95.9,95.78,95.82,14000.0,75.3117,75.3196,75.2253,75.2568,14000.0
2015-04-24 11:05:00,95.87,96.0,95.87,96.0,16600.0,75.296,75.3981,75.296,75.3981,16600.0
2015-04-24 11:10:00,96.0,96.04,95.9,95.94,15000.0,75.3981,75.4296,75.3196,75.351,15000.0
2015-04-24 11:15:00,95.95,95.95,95.81,95.82,25000.0,75.3589,75.3589,75.2489,75.2568,25000.0
2015-04-24 11:20:00,95.81,95.95,95.79,95.89,15200.0,75.2489,75.3589,75.2332,75.3117,15200.0
2015-04-24 11:25:00,95.9,95.95,95.84,95.95,15600.0,75.3196,75.3589,75.2725,75.3589,15600.0
2015-04-24 11:30:00,95.95,95.95,95.85,95.86,17400.0,75.3589,75.3589,75.2803,75.2882,17400.0
2015-04-24 11:35:00,95.87,95.98,95.87,95.93,13000.0,75.296,75.3824,75.296,75.3432,13000.0
2015-04-24 11:40:00,95.93,96.06,95.93,96.03,8400.0,75.3432,75.4453,75.3432,75.4217,8400.0
2015-04-24 11:45:00,96.01,96.07,95.96,96.04,10500.0,75.406,75.4531,75.3667,75.4296,10500.0
2015-04-24 11:50:00,96.02,96.14,96.0,96.08,15300.0,75.4138,75.5081,75.3981,75.461,15300.0
2015-04-24 11:55:00,96.08,96.08,95.97,95.99,2900.0,75.461,75.461,75.3746,75.3903,2900.0
2015-04-24 12:00:00,95.98,95.98,95.89,95.96,18500.0,75.3824,75.3824,75.3117,75.3667,18500.0
2015-04-24 12:05:00,95.96,96.0,95.91,95.97,74700.0,75.3667,75.3981,75.3275,75.3746,74700.0
2015-04-24 12:10:00,95.99,96.05,95.97,96.03,23500.0,75.3903,75.4374,75.3746,75.4217,23500.0
2015-04-24 12:15:00,96.03,96.04,95.94,95.96,8400.0,75.4217,75.4296,75.351,75.3667,8400.0
2015-04-24 12:20:00,95.98,96.03,95.96,95.96,7100.0,75.3824,75.4217,75.3667,75.3667,7100.0
2015-04-24 12:25:00,95.95,96.0,95.88,95.93,23800.0,75.3589,75.3981,75.3039,75.3432,23800.0
2015-04-24 12:30:00,95.91,95.94,95.82,95.83,7100.0,75.3275,75.351,75.2568,75.2646,7100.0
2015-04-24 12:35:00,95.86,95.91,95.79,95.86,29700.0,75.2882,75.3275,75.2332,75.2882,29700.0
2015-04-24 12:40:00,95.87,95.91,95.85,95.86,8100.0,75.296,75.3275,75.2803,75.2882,8100.0
2015-04-24 12:45:00,95.85,95.85,95.79,95.79,8800.0,75.2803,75.2803,75.2332,75.2332,8800.0
2015-04-24 12:50:00,95.83,95.86,95.8,95.81,13500.0,75.2646,75.2882,75.2411,75.2489,13500.0
2015-04-24 12:55:00,95.83,95.83,95.79,95.79,7000.0,75.2646,75.2646,75.2332,75.2332,7000.0
2015-04-24 13:00:00,95.79,95.84,95.79,95.82,8400.0,75.2332,75.2725,75.2332,75.2568,8400.0
2015-04-24 13:05:00,95.83,95.85,95.78,95.84,11100.0,75.2646,75.2803,75.2253,75.2725,11100.0
2015-04-24 13:10:00,95.86,95.92,95.86,95.9,5600.0,75.2882,75.3353,75.2882,75.3196,5600.0
2015-04-24 13:15:00,95.9,95.91,95.84,95.89,12900.0,75.3196,75.3275,75.2725,75.3117,12900.0
2015-04-24 13:20:00,95.89,95.92,95.84,95.88,17500.0,75.3117,75.3353,75.2725,75.3039,17500.0
2015-04-24 13:25:00,95.88,95.88,95.78,95.83,25200.0,75.3039,75.3039,75.2253,75.2646,25200.0
2015-04-24 13:30:00,95.82,95.86,95.79,95.79,8500.0,75.2568,75.2882,75.2332,75.2332,8500.0
2015-04-24 13:35:00,95.78,95.78,95.72,95.72,4200.0,75.2253,75.2253,75.1782,75.1782,4200.0
2015-04-24 13:40:00,95.72,95.73,95.66,95.67,13800.0,75.1782,75.1861,75.1311,75.139,13800.0
2015-04-24 13:45:00,95.68,95.74,95.66,95.71,18100.0,75.1468,75.1939,75.1311,75.1704,18100.0
2015-04-24 13:50:00,95.72,95.85,95.72,95.82,11200.0,75.1782,75.2803,75.1782,75.2568,11200.0
2015-04-24 13:55:00,95.81,95.85,95.81,95.83,8400.0,75.2489,75.2803,75.2489,75.2646,8400.0
2015-04-24 14:00:00,95.82,95.87,95.8,95.84,8400.0,75.2568,75.296,75.2411,75.2725,8400.0
2015-04-24 14:05:00,95.83,95.93,95.81,95.92,15400.0,75.2646,75.3432,75.2489,75.3353,15400.0
2015-04-24 14:10:00,95.91,96.04,95.9,96.04,15500.0,75.3275,75.4296,75.3196,75.4296,15500.0
2015-04-24 14:15:00,96.03,96.04,95.94,95.95,8900.0,75.4217,75.4296,75.351,75.3589,8900.0
2015-04-24 14:20:00,95.95,95.95,95.88,95.95,10700.0,75.3589,75.3589,75.3039,75.3589,10700.0
2015-04-24 14:25:00,95.95,95.96,95.86,95.87,11100.0,75.3589,75.3667,75.2882,75.296,11100.0
2015-04-24 14:30:00,95.89,95.91,95.86,95.87,9200.0,75.3117,75.3275,75.2882,75.296,9200.0
2015-04-24 14:35:00,95.87,95.88,95.83,95.85,9700.0,75.296,75.3039,75.2646,75.2803,9700.0
2015-04-24 14:40:00,95.85,95.86,95.81,95.84,6200.0,75.2803,75.2882,75.2489,75.2725,6200.0
2015-04-24 14:45:00,95.85,95.86,95.7,95.7,24000.0,75.2803,75.2882,75.1625,75.1625,24000.0
2015-04-24 14:50:00,95.71,95.76,95.64,95.67,12300.0,75.1704,75.2096,75.1154,75.139,12300.0
2015-04-24 14:55:00,95.68,95.75,95.66,95.72,16000.0,75.1468,75.2018,75.1311,75.1782,16000.0
2015-04-24 15:00:00,95.72,95.79,95.68,95.75,12000.0,75.1782,75.2332,75.1468,75.2018,12000.0
2015-04-24 15:05:00,95.74,95.75,95.67,95.68,16900.0,75.1939,75.2018,75.139,75.1468,16900.0
2015-04-24 15:10:00,95.69,95.75,95.67,95.68,16100.0,75.1547,75.2018,75.139,75.1468,16100.0
2015-04-24 15:15:00,95.69,95.7,95.63,95.65,18900.0,75.1547,75.1625,75.1075,75.1232,18900.0
2015-04-24 15:20:00,95.65,95.72,95.63,95.67,36900.0,75.1232,75.1782,75.1075,75.139,36900.0
2015-04-24 15:25:00,95.66,95.66,95.6,95.61,23900.0,75.1311,75.1311,75.084,75.0918,23900.0
2015-04-24 15:30:00,95.62,95.66,95.62,95.63,24000.0,75.0997,75.1311,75.0997,75.1075,24000.0
2015-04-24 15:35:00,95.63,95.65,95.57,95.58,35400.0,75.1075,75.1232,75.0604,75.0683,35400.0
2015-04-24 15:40:00,95.59,95.67,95.52,95.52,50200.0,75.0761,75.139,75.0211,75.0211,50200.0
2015-04-24 15:45:00,95.55,95.58,95.51,95.52,43600.0,75.0447,75.0683,75.0133,75.0211,43600.0
2015-04-24 15:50:00,95.51,95.55,95.5,95.51,48500.0,75.0133,75.0447,75.0054,75.0133,48500.0
2015-04-24 15:55:00,95.52,95.53,95.28,95.33,295000.0,75.0211,75.029,74.8327,74.8719,295000.0
2015-04-27 09:30:00,95.68,95.71,95.29,95.58,95700.0,75.1468,75.1704,74.8405,75.0683,95700.0
2015-04-27 09:35:00,95.43,95.63,95.35,95.43,34200.0,74.9505,75.1075,74.8876,74.9505,34200.0
2015-04-27 09:40:00,95.48,95.49,95.26,95.35,32400.0,74.9897,74.9976,74.8169,74.8876,32400.0
2015-04-27 09:45:00,95.36,95.51,95.21,95.46,36900.0,74.8955,75.0133,74.7777,74.974,36900.0
2015-04-27 09:50:00,95.47,95.57,95.44,95.54,19600.0,74.9819,75.0604,74.9583,75.0369,19600.0
2015-04-27 09:55:00,95.56,95.78,95.56,95.72,27500.0,75.0526,75.2253,75.0526,75.1782,27500.0
2015-04-27 10:00:00,95.73,95.8,95.66,95.78,28300.0,75.1861,75.2411,75.1311,75.2253,28300.0
2015-04-27 10:05:00,95.79,95.83,95.71,95.75,24600.0,75.2332,75.2646,75.1704,75.2018,24600.0
2015-04-27 10:10:00,95.76,95.91,95.74,95.85,45600.0,75.2096,75.3275,75.1939,75.2803,45600.0
2015-04-27 10:15:00,95.85,95.87,95.79,95.84,19500.0,75.2803,75.296,75.2332,75.2725,19500.0
2015-04-27 10:20:00,95.84,95.85,95.75,95.8,30600.0,75.2725,75.2803,75.2018,75.2411,30600.0
2015-04-27 10:25:00,95.82,95.94,95.82,95.91,28800.0,75.2568,75.351,75.2568,75.3275,28800.0
2015-04-27 10:30:00,95.92,95.97,95.91,95.93,38400.0,75.3353,75.3746,75.3275,75.3432,38400.0
2015-04-27 10:35:00,95.94,96.03,95.89,96.02,57200.0,75.351,75.4217,75.3117,75.4138,57200.0
2015-04-27 10:40:00,96.01,96.02,95.98,96.02,19200.0,75.406,75.4138,75.3824,75.4138,19200.0
2015-04-27 10:45:00,96.02,96.03,95.96,95.99,13300.0,75.4138,75.4217,75.3667,75.3903,13300.0
2015-04-27 10:50:00,95.99,96.0,95.87,95.92,13500.0,75.3903,75.3981,75.296,75.3353,13500.0
2015-04-27 10:55:00,95.92,95.92,95.8,95.89,16000.0,75.3353,75.3353,75.2411,75.3117,16000.0
2015-04-27 11:00:00,95.88,95.9,95.75,95.79,15800.0,75.3039,75.3196,75.2018,75.2332,15800.0
2015-04-27 11:05:00,95.77,95.84,95.73,95.81,12200.0,75.2175,75.2725,75.1861,75.2489,12200.0
2015-04-27 11:10:00,95.79,95.88,95.77,95.85,16100.0,75.2332,75.3039,75.2175,75.2803,16100.0
2015-04-27 11:15:00,95.85,95.87,95.79,95.87,11900.0,75.2803,75.296,75.2332,75.296,11900.0
2015-04-27 11:20:00,95.88,95.95,95.88,95.91,9400.0,75.3039,75.3589,75.3039,75.3275,9400.0
2015-04-27 11:25:00,95.91,95.93,95.88,95.88,7900.0,75.3275,75.3432,75.3039,75.3039,7900.0
2015-04-27 11:30:00,95.88,95.96,95.85,95.95,13000.0,75.3039,75.3667,75.2803,75.3589,13000.0
2015-04-27 11:35:00,95.94,95.95,95.89,95.89,10900.0,75.351,75.3589,75.3117,75.3117,10900.0
2015-04-27 11:40:00,95.89,95.92,95.82,95.82,15200.0,75.3117,75.3353,75.2568,75.2568,15200.0
2015-04-27 11:45:00,95.82,95.86,95.74,95.75,16500.0,75.2568,75.2882,75.1939,75.2018,16500.0
2015-04-27 11:50:00,95.74,95.76,95.67,95.68,6800.0,75.1939,75.2096,75.139,75.1468,6800.0
2015-04-27 11:55:00,95.7,95.7,95.59,95.64,9200.0,75.1625,75.1625,75.0761,75.1154,9200.0
2015-04-27 12:00:00,95.65,95.7,95.62,95.64,14400.0,75.1232,75.1625,75.0997,75.1154,14400.0
2015-04-27 12:05:00,95.65,95.67,95.57,95.64,13100.0,75.1232,75.139,75.0604,75.1154,13100.0
2015-04-27 12:10:00,95.63,95.63,95.51,95.55,10600.0,75.1075,75.1075,75.0133,75.0447,10600.0
2015-04-27 12:15:00,95.55,95.55,95.42,95.42,9700.0,75.0447,75.0447,74.9426,74.9426,9700.0
2015-04-27 12:20:00,95.41,95.47,95.36,95.47,19300.0,74.9348,74.9819,74.8955,74.9819,19300.0
2015-04-27 12:25:00,95.47,95.47,95.33,95.36,14200.0,74.9819,74.9819,74.8719,74.8955,14200.0
2015-04-27 12:30:00,95.36,95.38,95.3,95.32,16600.0,74.8955,74.9112,74.8484,74.8641,16600.0
2015-04-27 12:35:00,95.3,95.33,95.26,95.28,11700.0,74.8484,74.8719,74.8169,74.8327,11700.0
2015-04-27 12:40:00,95.29,95.3,95.19,95.19,13500.0,74.8405,74.8484,74.762,74.762,13500.0
2015-04-27 12:45:00,95.19,95.36,95.12,95.3,25800.0,74.762,74.8955,74.707,74.8484,25800.0
2015-04-27 12:50:00,95.29,95.29,95.17,95.2,14100.0,74.8405,74.8405,74.7463,74.7698,14100.0
2015-04-27 12:55:00,95.2,95.28,95.19,95.21,15200.0,74.7698,74.8327,74.762,74.7777,15200.0
2015-04-27 13:00:00,95.2,95.24,95.14,95.23,18500.0,74.7698,74.8012,74.7227,74.7934,18500.0
2015-04-27 13:05:00,95.24,95.25,95.16,95.21,12500.0,74.8012,74.8091,74.7384,74.7777,12500.0
2015-04-27 13:10:00,95.21,95.28,95.17,95.2,12500.0,74.7777,74.8327,74.7463,74.7698,12500.0
2015-04-27 13:15:00,95.2,95.23,95.06,95.08,16200.0,74.7698,74.7934,74.6599,74.6756,16200.0
2015-04-27 13:20:00,95.08,95.15,95.04,95.12,10800.0,74.6756,74.7305,74.6442,74.707,10800.0
2015-04-27 13:25:00,95.11,95.25,95.05,95.19,18100.0,74.6991,74.8091,74.652,74.762,18100.0
2015-04-27 13:30:00,95.21,95.3,95.17,95.27,13800.0,74.7777,74.8484,74.7463,74.8248,13800.0
2015-04-27 13:35:00,95.26,95.31,95.2,95.26,10900.0,74.8169,74.8562,74.7698,74.8169,10900.0
2015-04-27 13:40:00,95.24,95.34,95.21,95.33,8300.0,74.8012,74.8798,74.7777,74.8719,8300.0
2015-04-27 13:45:00,95.33,95.35,95.31,95.32,9000.0,74.8719,74.8876,74.8562,74.8641,9000.0
2015-04-27 13:50:00,95.33,95.35,95.31,95.33,9600.0,74.8719,74.8876,74.8562,74.8719,9600.0
2015-04-27 13:55:00,95.33,95.38,95.3,95.36,11700.0,74.8719,74.9112,74.8484,74.8955,11700.0
2015-04-27 14:00:00,95.37,95.43,95.31,95.43,16300.0,74.9033,74.9505,74.8562,74.9505,16300.0
2015-04-27 14:05:00,95.43,95.51,95.43,95.45,18000.0,74.9505,75.0133,74.9505,74.9662,18000.0
2015-04-27 14:10:00,95.45,95.49,95.41,95.41,8300.0,74.9662,74.9976,74.9348,74.9348,8300.0
2015-04-27 14:15:00,95.42,95.47,95.38,95.46,7600.0,74.9426,74.9819,74.9112,74.974,7600.0
2015-04-27 14:20:00,95.46,95.46,95.39,95.44,7300.0,74.974,74.974,74.919,74.9583,7300.0
2015-04-27 14:25:00,95.44,95.49,95.42,95.46,7500.0,74.9583,74.9976,74.9426,74.974,7500.0
2015-04-27 14:30:00,95.46,95.49,95.38,95.44,8600.0,74.974,74.9976,74.9112,74.9583,8600.0
2015-04-27 14:35:00,95.44,95.44,95.27,95.34,10900.0,74.9583,74.9583,74.8248,74.8798,10900.0
2015-04-27 14:40:00,95.37,95.42,95.37,95.39,8900.0,74.9033,74.9426,74.9033,74.919,8900.0
2015-04-27 14:45:00,95.37,95.42,95.36,95.39,10400.0,74.9033,74.9426,74.8955,74.919,10400.0
2015-04-27 14:50:00,95.38,95.39,95.34,95.38,8700.0,74.9112,74.919,74.8798,74.9112,8700.0
2015-04-27 14:55:00,95.39,95.42,95.33,95.41,11500.0,74.919,74.9426,74.8719,74.9348,11500.0
2015-04-27 15:00:00,95.41,95.49,95.36,95.49,14000.0,74.9348,74.9976,74.8955,74.9976,14000.0
2015-04-27 15:05:00,95.49,95.5,95.41,95.42,7600.0,74.9976,75.0054,74.9348,74.9426,7600.0
2015-04-27 15:10:00,95.41,95.47,95.38,95.38,12500.0,74.9348,74.9819,74.9112,74.9112,12500.0
2015-04-27 15:15:00,95.38,95.41,95.25,95.26,14200.0,74.9112,74.9348,74.8091,74.8169,14200.0
2015-04-27 15:20:00,95.26,95.3,95.2,95.2,14300.0,74.8169,74.8484,74.7698,74.7698,14300.0
2015-04-27 15:25:00,95.19,95.26,95.17,95.19,16400.0,74.762,74.8169,74.7463,74.762,16400.0
2015-04-27 15:30:00,95.18,95.21,95.14,95.19,21000.0,74.7541,74.7777,74.7227,74.762,21000.0
2015-04-27 15:35:00,95.17,95.25,95.16,95.25,20000.0,74.7463,74.8091,74.7384,74.8091,20000.0
2015-04-27 15:40:00,95.24,95.28,95.21,95.22,17300.0,74.8012,74.8327,74.7777,74.7855,17300.0
2015-04-27 15:45:00,95.22,95.22,95.02,95.06,39400.0,74.7855,74.7855,74.6284,74.6599,39400.0
2015-04-27 15:50:00,95.07,95.12,95.07,95.08,31100.0,74.6677,74.707,74.6677,74.6756,31100.0
2015-04-27 15:55:00,95.08,95.23,95.05,95.22,78500.0,74.6756,74.7934,74.652,74.7855,78500.0
2015-04-28 09:30:00,94.94,95.21,94.87,95.18,37400.0,74.5656,74.7777,74.5106,74.7541,37400.0
2015-04-28 09:35:00,95.23,95.36,95.15,95.23,18500.0,74.7934,74.8955,74.7305,74.7934,18500.0
2015-04-28 09:40:00,95.27,95.4,95.23,95.37,11600.0,74.8248,74.9269,74.7934,74.9033,11600.0
2015-04-28 09:45:00,95.34,95.4,95.15,95.17,19400.0,74.8798,74.9269,74.7305,74.7463,19400.0
2015-04-28 09:50:00,95.16,95.43,95.16,95.38,13300.0,74.7384,74.9505,74.7384,74.9112,13300.0
2015-04-28 09:55:00,95.37,95.61,95.36,95.52,36400.0,74.9033,75.0918,74.8955,75.0211,36400.0
2015-04-28 10:00:00,95.51,95.59,95.33,95.36,20600.0,75.0133,75.0761,74.8719,74.8955,20600.0
2015-04-28 10:05:00,95.37,95.44,95.28,95.29,24300.0,74.9033,74.9583,74.8327,74.8405,24300.0
2015-04-28 10:10:00,95.29,95.37,95.23,95.24,16500.0,74.8405,74.9033,74.7934,74.8012,16500.0
2015-04-28 10:15:00,95.25,95.36,95.25,95.28,14900.0,74.8091,74.8955,74.8091,74.8327,14900.0
2015-04-28 10:20:00,95.27,95.38,95.27,95.38,17100.0,74.8248,74.9112,74.8248,74.9112,17100.0
2015-04-28 10:25:00,95.39,95.43,95.37,95.39,18100.0,74.919,74.9505,74.9033,74.919,18100.0
2015-04-28 10:30:00,95.39,95.53,95.36,95.53,17900.0,74.919,75.029,74.8955,75.029,17900.0
2015-04-28 10:35:00,95.53,95.59,95.49,95.53,13500.0,75.029,75.0761,74.9976,75.029,13500.0
2015-04-28 10:40:00,95.53,95.68,95.53,95.64,47100.0,75.029,75.1468,75.029,75.1154,47100.0
2015-04-28 10:45:00,95.62,95.72,95.62,95.67,16100.0,75.0997,75.1782,75.0997,75.139,16100.0
2015-04-28 10:50:00,95.64,95.73,95.56,95.56,12500.0,75.1154,75.1861,75.0526,75.0526,12500.0
2015-04-28 10:55:00,95.56,95.57,95.39,95.39,11000.0,75.0526,75.0604,74.919,74.919,11000.0
2015-04-28 11:00:00,95.4,95.57,95.4,95.54,13000.0,74.9269,75.0604,74.9269,75.0369,13000.0
2015-04-28 11:05:00,95.55,95.58,95.51,95.55,12700.0,75.0447,75.0683,75.0133,75.0447,12700.0
2015-04-28 11:10:00,95.55,95.66,95.55,95.58,11200.0,75.0447,75.1311,75.0447,75.0683,11200.0
2015-04-28 11:15:00,95.59,95.61,95.49,95.49,8000.0,75.0761,75.0918,74.9976,74.9976,8000.0
2015-04-28 11:20:00,95.48,95.54,95.48,95.54,11800.0,74.9897,75.0369,74.9897,75.0369,11800.0
2015-04-28 11:25:00,95.55,95.59,95.51,95.51,8900.0,75.0447,75.0761,75.0133,75.0133,8900.0
2015-04-28 11:30:00,95.51,95.54,95.43,95.45,11100.0,75.0133,75.0369,74.9505,74.9662,11100.0
2015-04-28 11:35:00,95.46,95.54,95.46,95.5,13200.0,74.974,75.0369,74.974,75.0054,13200.0
2015-04-28 11:40:00,95.51,95.57,95.48,95.54,16600.0,75.0133,75.0604,74.9897,75.0369,16600.0
2015-04-28 11:45:00,95.54,95.55,95.49,95.54,10500.0,75.0369,75.0447,74.9976,75.0369,10500.0
2015-04-28 11:50:00,95.56,95.59,95.54,95.55,6000.0,75.0526,75.0761,75.0369,75.0447,6000.0
2015-04-28 11:55:00,95.55,95.57,95.5,95.57,11000.0,75.0447,75.0604,75.0054,75.0604,11000.0
2015-04-28 12:00:00,95.57,95.59,95.43,95.44,17500.0,75.0604,75.0761,74.9505,74.9583,17500.0
2015-04-28 12:05:00,95.44,95.5,95.44,95.49,12500.0,74.9583,75.0054,74.9583,74.9976,12500.0
2015-04-28 12:10:00,95.49,95.5,95.45,95.49,5900.0,74.9976,75.0054,74.9662,74.9976,5900.0
2015-04-28 12:15:00,95.49,95.5,95.41,95.43,7800.0,74.9976,75.0054,74.9348,74.9505,7800.0
2015-04-28 12:20:00,95.43,95.5,95.42,95.45,8200.0,74.9505,75.0054,74.9426,74.9662,8200.0
2015-04-28 12:25:00,95.48,95.52,95.43,95.43,15900.0,74.9897,75.0211,74.9505,74.9505,15900.0
2015-04-28 12:30:00,95.44,95.5,95.42,95.42,7200.0,74.9583,75.0054,74.9426,74.9426,7200.0
2015-04-28 12:35:00,95.41,95.5,95.41,95.45,11800.0,74.9348,75.0054,74.9348,74.9662,11800.0
2015-04-28 12:40:00,95.45,95.53,95.45,95.48,11500.0,74.9662,75.029,74.9662,74.9897,11500.0
2015-04-28 12:45:00,95.49,95.59,95.49,95.51,9600.0,74.9976,75.0761,74.9976,75.0133,9600.0
2015-04-28 12:50:00,95.53,95.72,95.52,95.68,9200.0,75.029,75.1782,75.0211,75.1468,9200.0
2015-04-28 12:55:00,95.66,95.69,95.62,95.64,4400.0,75.1311,75.1547,75.0997,75.1154,4400.0
2015-04-28 13:00:00,95.66,95.66,95.6,95.63,8900.0,75.1311,75.1311,75.084,75.1075,8900.0
2015-04-28 13:05:00,95.62,95.63,95.55,95.56,11100.0,75.0997,75.1075,75.0447,75.0526,11100.0
2015-04-28 13:10:00,95.57,95.59,95.51,95.51,7900.0,75.0604,75.0761,75.0133,75.0133,7900.0
2015-04-28 13:15:00,95.5,95.56,95.5,95.56,7300.0,75.0054,75.0526,75.0054,75.0526,7300.0
2015-04-28 13:20:00,95.54,95.57,95.52,95.55,9200.0,75.0369,75.0604,75.0211,75.0447,9200.0
2015-04-28 13:25:00,95.56,95.59,95.53,95.57,10200.0,75.0526,75.0761,75.029,75.0604,10200.0
2015-04-28 13:30:00,95.57,95.57,95.48,95.5,10100.0,75.0604,75.0604,74.9897,75.0054,10100.0
2015-04-28 13:35:00,95.5,95.53,95.45,95.52,11900.0,75.0054,75.029,74.9662,75.0211,11900.0
2015-04-28 13:40:00,95.52,95.59,95.52,95.59,7100.0,75.0211,75.0761,75.0211,75.0761,7100.0
2015-04-28 13:45:00,95.58,95.58,95.5,95.56,9500.0,75.0683,75.0683,75.0054,75.0526,9500.0
2015-04-28 13:50:00,95.59,95.59,95.47,95.47,6900.0,75.0761,75.0761,74.9819,74.9819,6900.0
2015-04-28 13:55:00,95.46,95.53,95.46,95.51,6800.0,74.974,75.029,74.974,75.0133,6800.0
2015-04-28 14:00:00,95.51,95.51,95.38,95.38,10100.0,75.0133,75.0133,74.9112,74.9112,10100.0
2015-04-28 14:05:00,95.39,95.43,95.37,95.43,11800.0,74.919,74.9505,74.9033,74.9505,11800.0
2015-04-28 14:10:00,95.42,95.44,95.41,95.43,10400.0,74.9426,74.9583,74.9348,74.9505,10400.0
2015-04-28 14:15:00,95.43,95.47,95.4,95.47,12400.0,74.9505,74.9819,74.9269,74.9819,12400.0
2015-04-28 14:20:00,95.47,95.47,95.41,95.43,21700.0,74.9819,74.9819,74.9348,74.9505,21700.0
2015-04-28 14:25:00,95.43,95.45,95.41,95.42,10800.0,74.9505,74.9662,74.9348,74.9426,10800.0
2015-04-28 14:30:00,95.4,95.5,95.4,95.5,10100.0,74.9269,75.0054,74.9269,75.0054,10100.0
2015-04-28 14:35:00,95.51,95.52,95.47,95.5,25800.0,75.0133,75.0211,74.9819,75.0054,25800.0
2015-04-28 14:40:00,95.5,95.55,95.48,95.51,11500.0,75.0054,75.0447,74.9897,75.0133,11500.0
2015-04-28 14:45:00,95.51,95.52,95.48,95.5,12000.0,75.0133,75.0211,74.9897,75.0054,12000.0
2015-04-28 14:50:00,95.5,95.51,95.46,95.47,13300.0,75.0054,75.0133,74.974,74.9819,13300.0
2015-04-28 14:55:00,95.46,95.5,95.42,95.43,15600.0,74.974,75.0054,74.9426,74.9505,15600.0
2015-04-28 15:00:00,95.44,95.52,95.44,95.51,12700.0,74.9583,75.0211,74.9583,75.0133,12700.0
2015-04-28 15:05:00,95.5,95.59,95.5,95.58,11200.0,75.0054,75.0761,75.0054,75.0683,11200.0
2015-04-28 15:10:00,95.57,95.6,95.52,95.52,10000.0,75.0604,75.084,75.0211,75.0211,10000.0
2015-04-28 15:15:00,95.52,95.66,95.52,95.6,24900.0,75.0211,75.1311,75.0211,75.084,24900.0
2015-04-28 15:20:00,95.59,95.65,95.59,95.62,21700.0,75.0761,75.1232,75.0761,75.0997,21700.0
2015-04-28 15:25:00,95.62,95.68,95.62,95.66,35200.0,75.0997,75.1468,75.0997,75.1311,35200.0
2015-04-28 15:30:00,95.67,95.73,95.64,95.69,16300.0,75.139,75.1861,75.1154,75.1547,16300.0
2015-04-28 15:35:00,95.69,95.7,95.66,95.69,28400.0,75.1547,75.1625,75.1311,75.1547,28400.0
2015-04-28 15:40:00,95.69,95.76,95.69,95.73,29900.0,75.1547,75.2096,75.1547,75.1861,29900.0
2015-04-28 15:45:00,95.72,95.73,95.62,95.65,74400.0,75.1782,75.1861,75.0997,75.1232,74400.0
2015-04-28 15:50:00,95.65,95.74,95.61,95.72,38300.0,75.1232,75.1939,75.0918,75.1782,38300.0
2015-04-28 15:55:00,95.71,95.78,95.71,95.76,106200.0,75.1704,75.2253,75.1704,75.2096,106200.0
2015-04-29 09:30:00,95.12,95.62,94.88,95.23,34700.0,74.707,75.0997,74.5185,74.7934,34700.0
2015-04-29 09:35:00,95.44,95.44,95.02,95.14,21400.0,74.9583,74.9583,74.6284,74.7227,21400.0
2015-04-29 09:40:00,95.19,95.19,94.87,95.03,10000.0,74.762,74.762,74.5106,74.6363,10000.0
2015-04-29 09:45:00,95.02,95.14,94.92,95.08,20000.0,74.6284,74.7227,74.5499,74.6756,20000.0
2015-04-29 09:50:00,95.09,95.16,94.98,95.09,33700.0,74.6834,74.7384,74.597,74.6834,33700.0
2015-04-29 09:55:00,95.09,95.14,94.97,95.07,17200.0,74.6834,74.7227,74.5892,74.6677,17200.0
2015-04-29 10:00:00,95.06,95.16,94.98,94.98,12400.0,74.6599,74.7384,74.597,74.597,12400.0
2015-04-29 10:05:00,95.01,95.01,94.82,94.99,16700.0,74.6206,74.6206,74.4714,74.6049,16700.0
2015-04-29 10:10:00,95.0,95.14,94.94,95.14,16200.0,74.6127,74.7227,74.5656,74.7227,16200.0
2015-04-29 10:15:00,95.1,95.16,94.97,95.1,16600.0,74.6913,74.7384,74.5892,74.6913,16600.0
2015-04-29 10:20:00,95.1,95.18,94.97,94.98,10900.0,74.6913,74.7541,74.5892,74.597,10900.0
2015-04-29 10:25:00,95.01,95.2,95.01,95.1,15100.0,74.6206,74.7698,74.6206,74.6913,15100.0
2015-04-29 10:30:00,95.07,95.11,94.96,94.97,10900.0,74.6677,74.6991,74.5813,74.5892,10900.0
2015-04-29 10:35:00,94.95,95.02,94.92,94.97,10000.0,74.5735,74.6284,74.5499,74.5892,10000.0
2015-04-29 10:40:00,95.0,95.07,94.84,94.93,18700.0,74.6127,74.6677,74.4871,74.5578,18700.0
2015-04-29 10:45:00,94.98,94.98,94.82,94.85,9200.0,74.597,74.597,74.4714,74.4949,9200.0
2015-04-29 10:50:00,94.85,94.87,94.75,94.76,24400.0,74.4949,74.5106,74.4164,74.4242,24400.0
2015-04-29 10:55:00,94.73,94.73,94.6,94.61,20400.0,74.4007,74.4007,74.2986,74.3064,20400.0
2015-04-29 11:00:00,94.6,94.66,94.49,94.53,43800.0,74.2986,74.3457,74.2122,74.2436,43800.0
2015-04-29 11:05:00,94.56,94.58,94.4,94.45,30500.0,74.2672,74.2829,74.1415,74.1808,30500.0
2015-04-29 11:10:00,94.46,94.5,94.42,94.48,32200.0,74.1886,74.22,74.1572,74.2043,32200.0
2015-04-29 11:15:00,94.49,94.5,94.22,94.24,66500.0,74.2122,74.22,74.0001,74.0158,66500.0
2015-04-29 11:20:00,94.25,94.25,94.12,94.15,58300.0,74.0237,74.0237,73.9216,73.9452,58300.0
2015-04-29 11:25:00,94.17,94.21,94.1,94.12,17000.0,73.9609,73.9923,73.9059,73.9216,17000.0
2015-04-29 11:30:00,94.13,94.14,94.04,94.05,19800.0,73.9294,73.9373,73.8588,73.8666,19800.0
2015-04-29 11:35:00,94.09,94.2,94.05,94.15,26200.0,73.898,73.9844,73.8666,73.9452,26200.0
2015-04-29 11:40:00,94.19,94.27,94.18,94.22,13200.0,73.9766,74.0394,73.9687,74.0001,13200.0
2015-04-29 11:45:00,94.17,94.22,94.03,94.14,11900.0,73.9609,74.0001,73.8509,73.9373,11900.0
2015-04-29 11:50:00,94.14,94.14,94.04,94.07,11300.0,73.9373,73.9373,73.8588,73.8823,11300.0
2015-04-29 11:55:00,94.09,94.09,94.04,94.05,7400.0,73.898,73.898,73.8588,73.8666,7400.0
2015-04-29 12:00:00,94.06,94.11,94.04,94.1,19600.0,73.8745,73.9137,73.8588,73.9059,19600.0
2015-04-29 12:05:00,94.09,94.21,94.06,94.17,23100.0,73.898,73.9923,73.8745,73.9609,23100.0
2015-04-29 12:10:00,94.16,94.18,94.03,94.09,13200.0,73.953,73.9687,73.8509,73.898,13200.0
2015-04-29 12:15:00,94.07,94.09,94.01,94.02,15700.0,73.8823,73.898,73.8352,73.8431,15700.0
2015-04-29 12:20:00,94.03,94.1,94.02,94.08,24200.0,73.8509,73.9059,73.8431,73.8902,24200.0
2015-04-29 12:25:00,94.07,94.11,94.02,94.09,16900.0,73.8823,73.9137,73.8431,73.898,16900.0
2015-04-29 12:30:00,94.09,94.12,94.04,94.12,11900.0,73.898,73.9216,73.8588,73.9216,11900.0
2015-04-29 12:35:00,94.14,94.15,94.01,94.03,19400.0,73.9373,73.9452,73.8352,73.8509,19400.0
2015-04-29 12:40:00,94.04,94.15,94.03,94.06,16700.0,73.8588,73.9452,73.8509,73.8745,16700.0
2015-04-29 12:45:00,94.06,94.07,93.98,93.99,16600.0,73.8745,73.8823,73.8116,73.8195,16600.0
2015-04-29 12:50:00,94.0,94.0,93.91,93.93,12500.0,73.8273,73.8273,73.7567,73.7724,12500.0
2015-04-29 12:55:00,93.94,94.05,93.91,94.05,37200.0,73.7802,73.8666,73.7567,73.8666,37200.0
2015-04-29 13:00:00,94.04,94.06,93.95,94.03,63400.0,73.8588,73.8745,73.7881,73.8509,63400.0
2015-04-29 13:05:00,94.04,94.06,93.96,94.01,69300.0,73.8588,73.8745,73.7959,73.8352,69300.0
2015-04-29 13:10:00,94.0,94.05,93.92,94.05,11800.0,73.8273,73.8666,73.7645,73.8666,11800.0
2015-04-29 13:15:00,94.05,94.05,93.96,94.0,29700.0,73.8666,73.8666,73.7959,73.8273,29700.0
2015-04-29 13:20:00,94.0,94.04,93.97,94.02,19600.0,73.8273,73.8588,73.8038,73.8431,19600.0
2015-04-29 13:25:00,94.01,94.04,93.95,94.01,18200.0,73.8352,73.8588,73.7881,73.8352,18200.0
2015-04-29 13:30:00,94.01,94.04,93.98,94.02,22800.0,73.8352,73.8588,73.8116,73.8431,22800.0
2015-04-29 13:35:00,94.02,94.04,93.96,93.98,78800.0,73.8431,73.8588,73.7959,73.8116,78800.0
2015-04-29 13:40:00,93.97,94.03,93.93,94.02,56000.0,73.8038,73.8509,73.7724,73.8431,56000.0
2015-04-29 13:45:00,94.02,94.03,94.0,94.02,16300.0,73.8431,73.8509,73.8273,73.8431,16300.0
2015-04-29 13:50:00,94.03,94.17,93.98,94.15,46500.0,73.8509,73.9609,73.8116,73.9452,46500.0
2015-04-29 13:55:00,94.16,94.24,94.05,94.05,24300.0,73.953,74.0158,73.8666,73.8666,24300.0
2015-04-29 14:00:00,94.09,94.13,93.87,94.02,61900.0,73.898,73.9294,73.7252,73.8431,61900.0
2015-04-29 14:05:00,94.02,94.09,93.96,94.0,59200.0,73.8431,73.898,73.7959,73.8273,59200.0
2015-04-29 14:10:00,94.01,94.15,93.96,94.02,29300.0,73.8352,73.9452,73.7959,73.8431,29300.0
2015-04-29 14:15:00,94.04,94.21,94.0,94.16,112300.0,73.8588,73.9923,73.8273,73.953,112300.0
2015-04-29 14:20:00,94.12,94.19,94.02,94.09,34300.0,73.9216,73.9766,73.8431,73.898,34300.0
2015-04-29 14:25:00,94.09,94.13,94.01,94.1,22500.0,73.898,73.9294,73.8352,73.9059,22500.0
2015-04-29 14:30:00,94.09,94.16,94.0,94.12,41900.0,73.898,73.953,73.8273,73.9216,41900.0
2015-04-29 14:35:00,94.12,94.2,94.04,94.13,34700.0,73.9216,73.9844,73.8588,73.9294,34700.0
2015-04-29 14:40:00,94.13,94.18,94.06,94.14,18900.0,73.9294,73.9687,73.8745,73.9373,18900.0
2015-04-29 14:45:00,94.16,94.17,93.97,93.98,17200.0,73.953,73.9609,73.8038,73.8116,17200.0
2015-04-29 14:50:00,93.99,94.0,93.88,93.93,18400.0,73.8195,73.8273,73.7331,73.7724,18400.0
2015-04-29 14:55:00,93.91,94.01,93.9,93.97,115200.0,73.7567,73.8352,73.7488,73.8038,115200.0
2015-04-29 15:00:00,94.0,94.0,93.9,93.9,25600.0,73.8273,73.8273,73.7488,73.7488,25600.0
2015-04-29 15:05:00,93.92,93.99,93.9,93.98,14300.0,73.7645,73.8195,73.7488,73.8116,14300.0
2015-04-29 15:10:00,93.97,94.05,93.87,94.0,26600.0,73.8038,73.8666,73.7252,73.8273,26600.0
2015-04-29 15:15:00,94.0,94.06,93.91,94.0,24600.0,73.8273,73.8745,73.7567,73.8273,24600.0
2015-04-29 15:20:00,94.0,94.03,93.97,93.97,19800.0,73.8273,73.8509,73.8038,73.8038,19800.0
2015-04-29 15:25:00,93.97,94.02,93.96,94.01,26300.0,73.8038,73.8431,73.7959,73.8352,26300.0
2015-04-29 15:30:00,94.01,94.05,93.96,93.99,32200.0,73.8352,73.8666,73.7959,73.8195,32200.0
2015-04-29 15:35:00,94.0,94.07,93.88,93.89,40800.0,73.8273,73.8823,73.7331,73.7409,40800.0
2015-04-29 15:40:00,93.9,93.94,93.77,93.78,63200.0,73.7488,73.7802,73.6467,73.6546,63200.0
2015-04-29 15:45:00,93.79,93.83,93.71,93.78,54900.0,73.6624,73.6938,73.5996,73.6546,54900.0
2015-04-29 15:50:00,93.77,93.86,93.68,93.68,131000.0,73.6467,73.7174,73.576,73.576,131000.0
2015-04-29 15:55:00,93.68,93.71,93.5,93.51,196400.0,73.576,73.5996,73.4346,73.4425,196400.0
2015-04-30 09:30:00,96.38,96.38,94.9,95.09,185800.0,75.6966,75.6966,74.5342,74.6834,185800.0
2015-04-30 09:35:00,95.12,95.84,95.0,95.49,138900.0,74.707,75.2725,74.6127,74.9976,138900.0
2015-04-30 09:40:00,95.5,96.71,95.47,96.19,208800.0,75.0054,75.9558,74.9819,75.5474,208800.0
2015-04-30 09:45:00,96.19,96.83,96.15,96.64,103100.0,75.5474,76.05,75.5159,75.9008,103100.0
2015-04-30 09:50:00,96.65,96.66,96.32,96.42,155000.0,75.9086,75.9165,75.6495,75.728,155000.0
2015-04-30 09:55:00,96.46,96.51,96.22,96.22,71800.0,75.7594,75.7987,75.5709,75.5709,71800.0
2015-04-30 10:00:00,96.2,96.2,95.79,95.99,48400.0,75.5552,75.5552,75.2332,75.3903,48400.0
2015-04-30 10:05:00,95.94,96.29,95.93,96.11,69000.0,75.351,75.6259,75.3432,75.4845,69000.0
2015-04-30 10:10:00,96.11,96.23,96.0,96.02,36000.0,75.4845,75.5788,75.3981,75.4138,36000.0
2015-04-30 10:15:00,96.02,96.12,96.0,96.0,76200.0,75.4138,75.4924,75.3981,75.3981,76200.0
2015-04-30 10:20:00,96.02,96.07,95.88,96.0,92500.0,75.4138,75.4531,75.3039,75.3981,92500.0
2015-04-30 10:25:00,96.0,96.0,95.73,95.77,74600.0,75.3981,75.3981,75.1861,75.2175,74600.0
2015-04-30 10:30:00,95.77,95.79,95.54,95.66,41400.0,75.2175,75.2332,75.0369,75.1311,41400.0
2015-04-30 10:35:00,95.68,95.97,95.67,95.96,36300.0,75.1468,75.3746,75.139,75.3667,36300.0
2015-04-30 10:40:00,95.93,96.05,95.87,95.99,22700.0,75.3432,75.4374,75.296,75.3903,22700.0
2015-04-30 10:45:00,95.99,96.43,95.95,96.31,81600.0,75.3903,75.7359,75.3589,75.6416,81600.0
2015-04-30 10:50:00,96.31,96.34,96.04,96.07,37500.0,75.6416,75.6652,75.4296,75.4531,37500.0
2015-04-30 10:55:00,96.05,96.05,95.71,95.71,19100.0,75.4374,75.4374,75.1704,75.1704,19100.0
2015-04-30 11:00:00,95.72,96.08,95.69,96.08,18300.0,75.1782,75.461,75.1547,75.461,18300.0
2015-04-30 11:05:00,96.1,96.21,96.08,96.15,13500.0,75.4767,75.5631,75.461,75.5159,13500.0
2015-04-30 11:10:00,96.12,96.25,96.09,96.16,28500.0,75.4924,75.5945,75.4688,75.5238,28500.0
2015-04-30 11:15:00,96.16,96.21,96.06,96.16,29100.0,75.5238,75.5631,75.4453,75.5238,29100.0
2015-04-30 11:20:00,96.14,96.14,95.94,95.94,28100.0,75.5081,75.5081,75.351,75.351,28100.0
2015-04-30 11:25:00,95.95,96.15,95.88,96.09,34200.0,75.3589,75.5159,75.3039,75.4688,34200.0
2015-04-30 11:30:00,96.09,96.26,95.98,96.03,36600.0,75.4688,75.6023,75.3824,75.4217,36600.0
2015-04-30 11:35:00,96.03,96.16,95.99,96.1,32400.0,75.4217,75.5238,75.3903,75.4767,32400.0
2015-04-30 11:40:00,96.09,96.13,96.02,96.09,31100.0,75.4688,75.5002,75.4138,75.4688,31100.0
2015-04-30 11:45:00,96.09,96.1,95.99,96.0,94300.0,75.4688,75.4767,75.3903,75.3981,94300.0
2015-04-30 11:50:00,96.0,96.02,95.88,96.01,46100.0,75.3981,75.4138,75.3039,75.406,46100.0
2015-04-30 11:55:00,96.01,96.05,95.8,95.86,34500.0,75.406,75.4374,75.2411,75.2882,34500.0
2015-04-30 12:00:00,95.86,96.04,95.84,95.93,35600.0,75.2882,75.4296,75.2725,75.3432,35600.0
2015-04-30 12:05:00,95.91,96.06,95.88,95.98,57300.0,75.3275,75.4453,75.3039,75.3824,57300.0
2015-04-30 12:10:00,95.97,96.0,95.79,95.81,31900.0,75.3746,75.3981,75.2332,75.2489,31900.0
2015-04-30 12:15:00,95.8,95.82,95.65,95.65,11300.0,75.2411,75.2568,75.1232,75.1232,11300.0
2015-04-30 12:20:00,95.63,95.68,95.58,95.61,11800.0,75.1075,75.1468,75.0683,75.0918,11800.0
2015-04-30 12:25:00,95.6,95.6,95.39,95.41,16000.0,75.084,75.084,74.919,74.9348,16000.0
2015-04-30 12:30:00,95.4,95.54,95.38,95.5,19400.0,74.9269,75.0369,74.9112,75.0054,19400.0
2015-04-30 12:35:00,95.51,95.51,95.31,95.34,17500.0,75.0133,75.0133,74.8562,74.8798,17500.0
2015-04-30 12:40:00,95.3,95.3,95.12,95.27,29400.0,74.8484,74.8484,74.707,74.8248,29400.0
2015-04-30 12:45:00,95.28,95.61,95.24,95.49,49600.0,74.8327,75.0918,74.8012,74.9976,49600.0
2015-04-30 12:50:00,95.5,95.51,95.29,95.29,8400.0,75.0054,75.0133,74.8405,74.8405,8400.0
2015-04-30 12:55:00,95.28,95.47,95.28,95.47,7200.0,74.8327,74.9819,74.8327,74.9819,7200.0
2015-04-30 13:00:00,95.48,95.65,95.47,95.61,15800.0,74.9897,75.1232,74.9819,75.0918,15800.0
2015-04-30 13:05:00,95.56,95.57,95.41,95.56,51200.0,75.0526,75.0604,74.9348,75.0526,51200.0
2015-04-30 13:10:00,95.55,95.65,95.52,95.54,14000.0,75.0447,75.1232,75.0211,75.0369,14000.0
2015-04-30 13:15:00,95.53,95.56,95.48,95.53,8400.0,75.029,75.0526,74.9897,75.029,8400.0
2015-04-30 13:20:00,95.52,95.54,95.39,95.4,5700.0,75.0211,75.0369,74.919,74.9269,5700.0
2015-04-30 13:25:00,95.4,95.65,95.4,95.65,51100.0,74.9269,75.1232,74.9269,75.1232,51100.0
2015-04-30 13:30:00,95.65,95.72,95.56,95.71,10200.0,75.1232,75.1782,75.0526,75.1704,10200.0
2015-04-30 13:35:00,95.71,95.71,95.6,95.63,6300.0,75.1704,75.1704,75.084,75.1075,6300.0
2015-04-30 13:40:00,95.64,95.73,95.59,95.6,12000.0,75.1154,75.1861,75.0761,75.084,12000.0
2015-04-30 13:45:00,95.61,95.61,95.43,95.44,16500.0,75.0918,75.0918,74.9505,74.9583,16500.0
2015-04-30 13:50:00,95.43,95.43,95.22,95.31,18900.0,74.9505,74.9505,74.7855,74.8562,18900.0
2015-04-30 13:55:00,95.31,95.32,95.14,95.14,12900.0,74.8562,74.8641,74.7227,74.7227,12900.0
2015-04-30 14:00:00,95.15,95.2,95.03,95.03,48800.0,74.7305,74.7698,74.6363,74.6363,48800.0
2015-04-30 14:05:00,95.03,95.1,94.95,95.08,52800.0,74.6363,74.6913,74.5735,74.6756,52800.0
2015-04-30 14:10:00,95.06,95.22,95.06,95.08,21900.0,74.6599,74.7855,74.6599,74.6756,21900.0
2015-04-30 14:15:00,95.07,95.12,95.02,95.02,16900.0,74.6677,74.707,74.6284,74.6284,16900.0
2015-04-30 14:20:00,95.04,95.06,94.7,94.75,28400.0,74.6442,74.6599,74.3771,74.4164,28400.0
2015-04-30 14:25:00,94.72,94.93,94.71,94.9,15500.0,74.3928,74.5578,74.385,74.5342,15500.0
2015-04-30 14:30:00,94.9,94.91,94.75,94.77,19400.0,74.5342,74.5421,74.4164,74.4321,19400.0
2015-04-30 14:35:00,94.77,94.82,94.76,94.81,46800.0,74.4321,74.4714,74.4242,74.4635,46800.0
2015-04-30 14:40:00,94.82,94.82,94.6,94.61,44900.0,74.4714,74.4714,74.2986,74.3064,44900.0
2015-04-30 14:45:00,94.62,94.72,94.48,94.5,28000.0,74.3143,74.3928,74.2043,74.22,28000.0
2015-04-30 14:50:00,94.49,94.66,94.44,94.6,22100.0,74.2122,74.3457,74.1729,74.2986,22100.0
2015-04-30 14:55:00,94.59,94.59,94.44,94.55,25500.0,74.2907,74.2907,74.1729,74.2593,25500.0
2015-04-30 15:00:00,94.54,94.54,94.15,94.22,54700.0,74.2515,74.2515,73.9452,74.0001,54700.0
2015-04-30 15:05:00,94.22,94.3,94.19,94.24,29100.0,74.0001,74.063,73.9766,74.0158,29100.0
2015-04-30 15:10:00,94.2,94.34,94.13,94.34,29000.0,73.9844,74.0944,73.9294,74.0944,29000.0
2015-04-30 15:15:00,94.32,94.54,94.3,94.37,31300.0,74.0787,74.2515,74.063,74.1179,31300.0
2015-04-30 15:20:00,94.37,94.4,94.18,94.33,24200.0,74.1179,74.1415,73.9687,74.0865,24200.0
2015-04-30 15:25:00,94.32,94.34,94.09,94.15,31500.0,74.0787,74.0944,73.898,73.9452,31500.0
2015-04-30 15:30:00,94.15,94.35,94.12,94.27,24200.0,73.9452,74.1022,73.9216,74.0394,24200.0
2015-04-30 15:35:00,94.26,94.27,94.15,94.2,38200.0,74.0315,74.0394,73.9452,73.9844,38200.0
2015-04-30 15:40:00,94.2,94.25,94.18,94.19,98200.0,73.9844,74.0237,73.9687,73.9766,98200.0
2015-04-30 15:45:00,94.18,94.37,94.14,94.33,64800.0,73.9687,74.1179,73.9373,74.0865,64800.0
2015-04-30 15:50:00,94.32,94.41,94.31,94.41,82400.0,74.0787,74.1494,74.0708,74.1494,82400.0
2015-04-30 15:55:00,94.41,94.55,94.37,94.53,157400.0,74.1494,74.2593,74.1179,74.2436,157400.0
2015-05-01 09:30:00,94.65,94.85,94.21,94.56,102300.0,74.3379,74.4949,73.9923,74.2672,102300.0
2015-05-01 09:35:00,94.47,94.52,93.67,93.71,96600.0,74.1965,74.2357,73.5682,73.5996,96600.0
2015-05-01 09:40:00,93.74,94.15,93.5,93.76,89500.0,73.6231,73.9452,73.4346,73.6388,89500.0
2015-05-01 09:45:00,93.79,93.89,93.65,93.87,43000.0,73.6624,73.7409,73.5525,73.7252,43000.0
2015-05-01 09:50:00,93.83,93.95,93.75,93.8,48400.0,73.6938,73.7881,73.631,73.6703,48400.0
2015-05-01 09:55:00,93.84,94.05,93.75,94.0,100600.0,73.7017,73.8666,73.631,73.8273,100600.0
2015-05-01 10:00:00,94.0,94.05,93.97,94.0,45500.0,73.8273,73.8666,73.8038,73.8273,45500.0
2015-05-01 10:05:00,94.0,94.0,93.79,93.87,40000.0,73.8273,73.8273,73.6624,73.7252,40000.0
2015-05-01 10:10:00,93.88,93.94,93.79,93.82,58200.0,73.7331,73.7802,73.6624,73.686,58200.0
2015-05-01 10:15:00,93.82,94.01,93.75,94.0,54900.0,73.686,73.8352,73.631,73.8273,54900.0
2015-05-01 10:20:00,94.0,94.02,93.92,93.92,25000.0,73.8273,73.8431,73.7645,73.7645,25000.0
2015-05-01 10:25:00,93.9,93.9,93.59,93.64,27200.0,73.7488,73.7488,73.5053,73.5446,27200.0
2015-05-01 10:30:00,93.63,93.76,93.62,93.62,17500.0,73.5367,73.6388,73.5289,73.5289,17500.0
2015-05-01 10:35:00,93.65,93.66,93.49,93.62,31300.0,73.5525,73.5603,73.4268,73.5289,31300.0
2015-05-01 10:40:00,93.62,93.62,93.36,93.39,34400.0,73.5289,73.5289,73.3247,73.3483,34400.0
2015-05-01 10:45:00,93.38,93.41,93.3,93.3,27000.0,73.3404,73.364,73.2776,73.2776,27000.0
2015-05-01 10:50:00,93.3,93.3,93.16,93.19,47100.0,73.2776,73.2776,73.1676,73.1912,47100.0
2015-05-01 10:55:00,93.18,93.41,93.17,93.37,21600.0,73.1833,73.364,73.1755,73.3325,21600.0
2015-05-01 11:00:00,93.37,93.44,93.26,93.41,36100.0,73.3325,73.3875,73.2461,73.364,36100.0
2015-05-01 11:05:00,93.43,93.44,93.37,93.38,21300.0,73.3797,73.3875,73.3325,73.3404,21300.0
2015-05-01 11:10:00,93.39,93.4,93.33,93.35,21600.0,73.3483,73.3561,73.3011,73.3168,21600.0
2015-05-01 11:15:00,93.34,93.43,93.32,93.41,31300.0,73.309,73.3797,73.2933,73.364,31300.0
2015-05-01 11:20:00,93.41,93.45,93.38,93.42,32400.0,73.364,73.3954,73.3404,73.3718,32400.0
2015-05-01 11:25:00,93.43,93.64,93.42,93.64,32400.0,73.3797,73.5446,73.3718,73.5446,32400.0
2015-05-01 11:30:00,93.63,93.75,93.44,93.44,45000.0,73.5367,73.631,73.3875,73.3875,45000.0
2015-05-01 11:35:00,93.44,93.53,93.41,93.52,31200.0,73.3875,73.4582,73.364,73.4504,31200.0
2015-05-01 11:40:00,93.51,93.71,93.5,93.7,23300.0,73.4425,73.5996,73.4346,73.5917,23300.0
2015-05-01 11:45:00,93.7,93.7,93.57,93.64,38300.0,73.5917,73.5917,73.4896,73.5446,38300.0
2015-05-01 11:50:00,93.61,93.74,93.59,93.7,21600.0,73.521,73.6231,73.5053,73.5917,21600.0
2015-05-01 11:55:00,93.7,93.73,93.63,93.7,29000.0,73.5917,73.6153,73.5367,73.5917,29000.0
2015-05-01 12:00:00,93.71,93.72,93.56,93.64,27200.0,73.5996,73.6074,73.4818,73.5446,27200.0
2015-05-01 12:05:00,93.63,93.65,93.49,93.52,25600.0,73.5367,73.5525,73.4268,73.4504,25600.0
2015-05-01 12:10:00,93.53,93.54,93.43,93.46,14400.0,73.4582,73.4661,73.3797,73.4032,14400.0
2015-05-01 12:15:00,93.46,93.49,93.43,93.48,19500.0,73.4032,73.4268,73.3797,73.4189,19500.0
2015-05-01 12:20:00,93.49,93.61,93.44,93.48,37000.0,73.4268,73.521,73.3875,73.4189,37000.0
2015-05-01 12:25:00,93.47,93.48,93.3,93.34,21300.0,73.4111,73.4189,73.2776,73.309,21300.0
2015-05-01 12:30:00,93.34,93.38,93.31,93.32,13500.0,73.309,73.3404,73.2854,73.2933,13500.0
2015-05-01 12:35:00,93.31,93.31,93.24,93.26,10400.0,73.2854,73.2854,73.2304,73.2461,10400.0
2015-05-01 12:40:00,93.26,93.27,93.11,93.11,13100.0,73.2461,73.254,73.1283,73.1283,13100.0
2015-05-01 12:45:00,93.12,93.29,93.12,93.27,17800.0,73.1362,73.2697,73.1362,73.254,17800.0
2015-05-01 12:50:00,93.27,93.32,93.26,93.3,10700.0,73.254,73.2933,73.2461,73.2776,10700.0
2015-05-01 12:55:00,93.3,93.3,93.27,93.3,19900.0,73.2776,73.2776,73.254,73.2776,19900.0
2015-05-01 13:00:00,93.3,93.34,93.26,93.33,22900.0,73.2776,73.309,73.2461,73.3011,22900.0
2015-05-01 13:05:00,93.34,93.54,93.33,93.51,47200.0,73.309,73.4661,73.3011,73.4425,47200.0
2015-05-01 13:10:00,93.52,93.59,93.49,93.58,18800.0,73.4504,73.5053,73.4268,73.4975,18800.0
2015-05-01 13:15:00,93.58,93.7,93.57,93.64,21500.0,73.4975,73.5917,73.4896,73.5446,21500.0
2015-05-01 13:20:00,93.65,93.65,93.53,93.55,13800.0,73.5525,73.5525,73.4582,73.4739,13800.0
2015-05-01 13:25:00,93.55,93.61,93.54,93.54,14400.0,73.4739,73.521,73.4661,73.4661,14400.0
2015-05-01 13:30:00,93.55,93.57,93.49,93.5,22100.0,73.4739,73.4896,73.4268,73.4346,22100.0
2015-05-01 13:35:00,93.51,93.56,93.47,93.55,17700.0,73.4425,73.4818,73.4111,73.4739,17700.0
2015-05-01 13:40:00,93.55,93.57,93.5,93.51,12000.0,73.4739,73.4896,73.4346,73.4425,12000.0
2015-05-01 13:45:00,93.51,93.67,93.5,93.66,23500.0,73.4425,73.5682,73.4346,73.5603,23500.0
2015-05-01 13:50:00,93.66,93.9,93.66,93.86,27700.0,73.5603,73.7488,73.5603,73.7174,27700.0
2015-05-01 13:55:00,93.86,93.86,93.8,93.84,19000.0,73.7174,73.7174,73.6703,73.7017,19000.0
2015-05-01 14:00:00,93.84,93.98,93.84,93.98,25800.0,73.7017,73.8116,73.7017,73.8116,25800.0
2015-05-01 14:05:00,93.97,94.08,93.96,94.07,30900.0,73.8038,73.8902,73.7959,73.8823,30900.0
2015-05-01 14:10:00,94.07,94.11,93.97,93.97,14800.0,73.8823,73.9137,73.8038,73.8038,14800.0
2015-05-01 14:15:00,93.97,94.0,93.92,93.99,10900.0,73.8038,73.8273,73.7645,73.8195,10900.0
2015-05-01 14:20:00,93.99,93.99,93.84,93.95,18400.0,73.8195,73.8195,73.7017,73.7881,18400.0
2015-05-01 14:25:00,93.94,94.03,93.91,94.01,13700.0,73.7802,73.8509,73.7567,73.8352,13700.0
2015-05-01 14:30:00,94.03,94.05,93.91,93.96,18300.0,73.8509,73.8666,73.7567,73.7959,18300.0
2015-05-01 14:35:00,93.96,93.96,93.89,93.89,9600.0,73.7959,73.7959,73.7409,73.7409,9600.0
2015-05-01 14:40:00,93.88,94.0,93.88,93.97,20500.0,73.7331,73.8273,73.7331,73.8038,20500.0
2015-05-01 14:45:00,93.97,93.99,93.85,93.85,23000.0,73.8038,73.8195,73.7095,73.7095,23000.0
2015-05-01 14:50:00,93.85,93.85,93.73,93.77,12800.0,73.7095,73.7095,73.6153,73.6467,12800.0
2015-05-01 14:55:00,93.79,93.88,93.75,93.79,19400.0,73.6624,73.7331,73.631,73.6624,19400.0
2015-05-01 15:00:00,93.8,93.89,93.76,93.85,20600.0,73.6703,73.7409,73.6388,73.7095,20600.0
2015-05-01 15:05:00,93.86,94.0,93.85,93.88,55700.0,73.7174,73.8273,73.7095,73.7331,55700.0
2015-05-01 15:10:00,93.89,93.94,93.87,93.93,37600.0,73.7409,73.7802,73.7252,73.7724,37600.0
2015-05-01 15:15:00,93.9,93.9,93.82,93.83,19700.0,73.7488,73.7488,73.686,73.6938,19700.0
2015-05-01 15:20:00,93.82,93.88,93.73,93.75,36500.0,73.686,73.7331,73.6153,73.631,36500.0
2015-05-01 15:25:00,93.78,93.82,93.67,93.72,35200.0,73.6546,73.686,73.5682,73.6074,35200.0
2015-05-01 15:30:00,93.73,93.74,93.66,93.67,28300.0,73.6153,73.6231,73.5603,73.5682,28300.0
2015-05-01 15:35:00,93.66,93.66,93.51,93.53,41000.0,73.5603,73.5603,73.4425,73.4582,41000.0
2015-05-01 15:40:00,93.53,93.64,93.52,93.56,44200.0,73.4582,73.5446,73.4504,73.4818,44200.0
2015-05-01 15:45:00,93.56,93.59,93.55,93.57,59100.0,73.4818,73.5053,73.4739,73.4896,59100.0
2015-05-01 15:50:00,93.56,93.63,93.56,93.61,91000.0,73.4818,73.5367,73.4818,73.521,91000.0
2015-05-01 15:55:00,93.61,93.64,93.4,93.43,193700.0,73.521,73.5446,73.3561,73.3797,193700.0
2015-05-04 09:30:00,93.45,94.16,93.28,93.78,49900.0,73.3954,73.953,73.2619,73.6546,49900.0
2015-05-04 09:35:00,93.78,93.86,93.68,93.75,21700.0,73.6546,73.7174,73.576,73.631,21700.0
2015-05-04 09:40:00,93.75,93.85,93.73,93.83,15700.0,73.631,73.7095,73.6153,73.6938,15700.0
2015-05-04 09:45:00,93.83,93.85,93.74,93.78,19100.0,73.6938,73.7095,73.6231,73.6546,19100.0
2015-05-04 09:50:00,93.75,93.83,93.72,93.76,47800.0,73.631,73.6938,73.6074,73.6388,47800.0
2015-05-04 09:55:00,93.75,93.84,93.75,93.79,17200.0,73.631,73.7017,73.631,73.6624,17200.0
2015-05-04 10:00:00,93.77,93.84,93.75,93.76,24200.0,73.6467,73.7017,73.631,73.6388,24200.0
2015-05-04 10:05:00,93.77,93.92,93.76,93.88,27500.0,73.6467,73.7645,73.6388,73.7331,27500.0
2015-05-04 10:10:00,93.88,93.97,93.86,93.9,26400.0,73.7331,73.8038,73.7174,73.7488,26400.0
2015-05-04 10:15:00,93.91,94.01,93.84,94.0,72700.0,73.7567,73.8352,73.7017,73.8273,72700.0
2015-05-04 10:20:00,94.0,94.13,94.0,94.09,18900.0,73.8273,73.9294,73.8273,73.898,18900.0
2015-05-04 10:25:00,94.09,94.23,94.09,94.22,40200.0,73.898,74.008,73.898,74.0001,40200.0
2015-05-04 10:30:00,94.23,94.31,94.18,94.2,36400.0,74.008,74.0708,73.9687,73.9844,36400.0
2015-05-04 10:35:00,94.2,94.32,94.19,94.32,21000.0,73.9844,74.0787,73.9766,74.0787,21000.0
2015-05-04 10:40:00,94.31,94.33,94.2,94.2,22900.0,74.0708,74.0865,73.9844,73.9844,22900.0
2015-05-04 10:45:00,94.19,94.23,94.13,94.19,33200.0,73.9766,74.008,73.9294,73.9766,33200.0
2015-05-04 10:50:00,94.19,94.19,94.08,94.08,37200.0,73.9766,73.9766,73.8902,73.8902,37200.0
2015-05-04 10:55:00,94.07,94.07,93.94,93.94,23800.0,73.8823,73.8823,73.7802,73.7802,23800.0
2015-05-04 11:00:00,93.94,94.2,93.94,94.2,33600.0,73.7802,73.9844,73.7802,73.9844,33600.0
2015-05-04 11:05:00,94.22,94.24,94.2,94.23,22800.0,74.0001,74.0158,73.9844,74.008,22800.0
2015-05-04 11:10:00,94.24,94.28,94.21,94.22,23700.0,74.0158,74.0473,73.9923,74.0001,23700.0
2015-05-04 11:15:00,94.21,94.21,94.12,94.12,32800.0,73.9923,73.9923,73.9216,73.9216,32800.0
2015-05-04 11:20:00,94.12,94.26,94.12,94.21,43900.0,73.9216,74.0315,73.9216,73.9923,43900.0
2015-05-04 11:25:00,94.21,94.26,94.21,94.25,28800.0,73.9923,74.0315,73.9923,74.0237,28800.0
2015-05-04 11:30:00,94.25,94.28,94.21,94.27,17400.0,74.0237,74.0473,73.9923,74.0394,17400.0
2015-05-04 11:35:00,94.27,94.29,94.23,94.23,18400.0,74.0394,74.0551,74.008,74.008,18400.0
2015-05-04 11:40:00,94.23,94.33,94.23,94.31,22200.0,74.008,74.0865,74.008,74.0708,22200.0
2015-05-04 11:45:00,94.31,94.31,94.19,94.22,26500.0,74.0708,74.0708,73.9766,74.0001,26500.0
2015-05-04 11:50:00,94.22,94.3,94.2,94.3,53900.0,74.0001,74.063,73.9844,74.063,53900.0
2015-05-04 11:55:00,94.3,94.37,94.23,94.36,55300.0,74.063,74.1179,74.008,74.1101,55300.0
2015-05-04 12:00:00,94.37,94.42,94.32,94.36,31700.0,74.1179,74.1572,74.0787,74.1101,31700.0
2015-05-04 12:05:00,94.37,94.41,94.32,94.38,30500.0,74.1179,74.1494,74.0787,74.1258,30500.0
2015-05-04 12:10:00,94.38,94.41,94.3,94.36,21900.0,74.1258,74.1494,74.063,74.1101,21900.0
2015-05-04 12:15:00,94.37,94.45,94.37,94.4,16200.0,74.1179,74.1808,74.1179,74.1415,16200.0
2015-05-04 12:20:00,94.39,94.39,94.3,94.31,11700.0,74.1336,74.1336,74.063,74.0708,11700.0
2015-05-04 12:25:00,94.34,94.36,94.31,94.31,13100.0,74.0944,74.1101,74.0708,74.0708,13100.0
2015-05-04 12:30:00,94.31,94.38,94.27,94.34,20500.0,74.0708,74.1258,74.0394,74.0944,20500.0
2015-05-04 12:35:00,94.35,94.48,94.34,94.46,69500.0,74.1022,74.2043,74.0944,74.1886,69500.0
2015-05-04 12:40:00,94.45,94.5,94.43,94.49,25000.0,74.1808,74.22,74.1651,74.2122,25000.0
2015-05-04 12:45:00,94.49,94.5,94.38,94.39,15200.0,74.2122,74.22,74.1258,74.1336,15200.0
2015-05-04 12:50:00,94.4,94.46,94.4,94.45,14700.0,74.1415,74.1886,74.1415,74.1808,14700.0
2015-05-04 12:55:00,94.44,94.48,94.4,94.4,11700.0,74.1729,74.2043,74.1415,74.1415,11700.0
2015-05-04 13:00:00,94.41,94.42,94.32,94.35,13900.0,74.1494,74.1572,74.0787,74.1022,13900.0
2015-05-04 13:05:00,94.34,94.34,94.22,94.23,22700.0,74.0944,74.0944,74.0001,74.008,22700.0
2015-05-04 13:10:00,94.23,94.25,94.19,94.22,25000.0,74.008,74.0237,73.9766,74.0001,25000.0
2015-05-04 13:15:00,94.21,94.23,94.13,94.13,20400.0,73.9923,74.008,73.9294,73.9294,20400.0
2015-05-04 13:20:00,94.14,94.16,94.07,94.1,24000.0,73.9373,73.953,73.8823,73.9059,24000.0
2015-05-04 13:25:00,94.09,94.2,94.09,94.19,18100.0,73.898,73.9844,73.898,73.9766,18100.0
2015-05-04 13:30:00,94.2,94.22,94.09,94.15,16600.0,73.9844,74.0001,73.898,73.9452,16600.0
2015-05-04 13:35:00,94.18,94.28,94.17,94.27,10700.0,73.9687,74.0473,73.9609,74.0394,10700.0
2015-05-04 13:40:00,94.27,94.29,94.22,94.24,11200.0,74.0394,74.0551,74.0001,74.0158,11200.0
2015-05-04 13:45:00,94.24,94.3,94.24,94.28,29400.0,74.0158,74.063,74.0158,74.0473,29400.0
2015-05-04 13:50:00,94.28,94.34,94.28,94.32,13600.0,74.0473,74.0944,74.0473,74.0787,13600.0
2015-05-04 13:55:00,94.31,94.44,94.31,94.44,14500.0,74.0708,74.1729,74.0708,74.1729,14500.0
2015-05-04 14:00:00,94.45,94.5,94.44,94.44,11200.0,74.1808,74.22,74.1729,74.1729,11200.0
2015-05-04 14:05:00,94.45,94.45,94.36,94.43,11200.0,74.1808,74.1808,74.1101,74.1651,11200.0
2015-05-04 14:10:00,94.44,94.49,94.4,94.42,8800.0,74.1729,74.2122,74.1415,74.1572,8800.0
2015-05-04 14:15:00,94.43,94.5,94.43,94.47,41500.0,74.1651,74.22,74.1651,74.1965,41500.0
2015-05-04 14:20:00,94.48,94.5,94.44,94.49,11000.0,74.2043,74.22,74.1729,74.2122,11000.0
2015-05-04 14:25:00,94.49,94.64,94.48,94.62,19600.0,74.2122,74.33,74.2043,74.3143,19600.0
2015-05-04 14:30:00,94.62,94.64,94.6,94.63,15100.0,74.3143,74.33,74.2986,74.3221,15100.0
2015-05-04 14:35:00,94.64,94.66,94.59,94.63,19300.0,74.33,74.3457,74.2907,74.3221,19300.0
2015-05-04 14:40:00,94.64,94.66,94.63,94.63,11100.0,74.33,74.3457,74.3221,74.3221,11100.0
2015-05-04 14:45:00,94.62,94.63,94.57,94.58,12900.0,74.3143,74.3221,74.275,74.2829,12900.0
2015-05-04 14:50:00,94.58,94.6,94.54,94.55,15600.0,74.2829,74.2986,74.2515,74.2593,15600.0
2015-05-04 14:55:00,94.54,94.61,94.51,94.51,25900.0,74.2515,74.3064,74.2279,74.2279,25900.0
2015-05-04 15:00:00,94.52,94.52,94.4,94.41,11900.0,74.2357,74.2357,74.1415,74.1494,11900.0
2015-05-04 15:05:00,94.4,94.41,94.38,94.4,29600.0,74.1415,74.1494,74.1258,74.1415,29600.0
2015-05-04 15:10:00,94.4,94.42,94.39,94.41,12300.0,74.1415,74.1572,74.1336,74.1494,12300.0
2015-05-04 15:15:00,94.41,94.52,94.37,94.51,21400.0,74.1494,74.2357,74.1179,74.2279,21400.0
2015-05-04 15:20:00,94.52,94.6,94.52,94.6,16800.0,74.2357,74.2986,74.2357,74.2986,16800.0
2015-05-04 15:25:00,94.57,94.59,94.51,94.59,27200.0,74.275,74.2907,74.2279,74.2907,27200.0
2015-05-04 15:30:00,94.59,94.65,94.57,94.58,31600.0,74.2907,74.3379,74.275,74.2829,31600.0
2015-05-04 15:35:00,94.58,94.6,94.56,94.58,29900.0,74.2829,74.2986,74.2672,74.2829,29900.0
2015-05-04 15:40:00,94.58,94.59,94.54,94.56,50300.0,74.2829,74.2907,74.2515,74.2672,50300.0
2015-05-04 15:45:00,94.57,94.6,94.56,94.57,47600.0,74.275,74.2986,74.2672,74.275,47600.0
2015-05-04 15:50:00,94.57,94.62,94.56,94.6,60800.0,74.275,74.3143,74.2672,74.2986,60800.0
2015-05-04 15:55:00,94.6,94.75,94.53,94.63,168800.0,74.2986,74.4164,74.2436,74.3221,168800.0
2015-05-05 09:30:00,94.65,94.93,94.55,94.61,58200.0,74.3379,74.5578,74.2593,74.3064,58200.0
2015-05-05 09:35:00,94.61,94.65,94.37,94.43,34700.0,74.3064,74.3379,74.1179,74.1651,34700.0
2015-05-05 09:40:00,94.43,94.98,94.37,94.85,38900.0,74.1651,74.597,74.1179,74.4949,38900.0
2015-05-05 09:45:00,94.76,94.97,94.75,94.89,29400.0,74.4242,74.5892,74.4164,74.5263,29400.0
2015-05-05 09:50:00,94.89,94.89,94.76,94.78,35000.0,74.5263,74.5263,74.4242,74.44,35000.0
2015-05-05 09:55:00,94.8,94.87,94.45,94.58,47900.0,74.4557,74.5106,74.1808,74.2829,47900.0
2015-05-05 10:00:00,94.53,94.75,94.49,94.66,45100.0,74.2436,74.4164,74.2122,74.3457,45100.0
2015-05-05 10:05:00,94.67,94.69,94.49,94.61,39700.0,74.3536,74.3693,74.2122,74.3064,39700.0
2015-05-05 10:10:00,94.63,94.67,94.24,94.41,38900.0,74.3221,74.3536,74.0158,74.1494,38900.0
2015-05-05 10:15:00,94.41,94.5,94.38,94.42,24100.0,74.1494,74.22,74.1258,74.1572,24100.0
2015-05-05 10:20:00,94.42,94.53,94.34,94.51,17600.0,74.1572,74.2436,74.0944,74.2279,17600.0
2015-05-05 10:25:00,94.54,94.66,94.49,94.56,78200.0,74.2515,74.3457,74.2122,74.2672,78200.0
2015-05-05 10:30:00,94.55,94.56,94.46,94.52,67400.0,74.2593,74.2672,74.1886,74.2357,67400.0
2015-05-05 10:35:00,94.52,94.54,94.35,94.37,72100.0,74.2357,74.2515,74.1022,74.1179,72100.0
2015-05-05 10:40:00,94.37,94.47,94.25,94.44,20200.0,74.1179,74.1965,74.0237,74.1729,20200.0
2015-05-05 10:45:00,94.39,94.41,94.3,94.32,12300.0,74.1336,74.1494,74.063,74.0787,12300.0
2015-05-05 10:50:00,94.3,94.32,94.21,94.25,24100.0,74.063,74.0787,73.9923,74.0237,24100.0
2015-05-05 10:55:00,94.28,94.29,94.21,94.21,28300.0,74.0473,74.0551,73.9923,73.9923,28300.0
2015-05-05 11:00:00,94.22,94.22,93.96,94.01,24300.0,74.0001,74.0001,73.7959,73.8352,24300.0
2015-05-05 11:05:00,94.0,94.05,93.89,93.89,25400.0,73.8273,73.8666,73.7409,73.7409,25400.0
2015-05-05 11:10:00,93.89,93.89,93.75,93.76,21200.0,73.7409,73.7409,73.631,73.6388,21200.0
2015-05-05 11:15:00,93.75,93.94,93.72,93.91,36200.0,73.631,73.7802,73.6074,73.7567,36200.0
2015-05-05 11:20:00,93.91,93.91,93.73,93.74,50500.0,73.7567,73.7567,73.6153,73.6231,50500.0
2015-05-05 11:25:00,93.72,93.8,93.65,93.76,28300.0,73.6074,73.6703,73.5525,73.6388,28300.0
2015-05-05 11:30:00,93.77,93.79,93.63,93.69,35500.0,73.6467,73.6624,73.5367,73.5839,35500.0
2015-05-05 11:35:00,93.71,93.8,93.71,93.74,20700.0,73.5996,73.6703,73.5996,73.6231,20700.0
2015-05-05 11:40:00,93.72,93.88,93.72,93.86,35300.0,73.6074,73.7331,73.6074,73.7174,35300.0
2015-05-05 11:45:00,93.86,93.93,93.76,93.89,44200.0,73.7174,73.7724,73.6388,73.7409,44200.0
2015-05-05 11:50:00,93.87,93.92,93.68,93.76,26200.0,73.7252,73.7645,73.576,73.6388,26200.0
2015-05-05 11:55:00,93.77,93.96,93.73,93.95,32400.0,73.6467,73.7959,73.6153,73.7881,32400.0
2015-05-05 12:00:00,93.94,94.02,93.91,93.97,37800.0,73.7802,73.8431,73.7567,73.8038,37800.0
2015-05-05 12:05:00,93.98,94.02,93.95,93.99,25500.0,73.8116,73.8431,73.7881,73.8195,25500.0
2015-05-05 12:10:00,94.0,94.01,93.91,93.99,36500.0,73.8273,73.8352,73.7567,73.8195,36500.0
2015-05-05 12:15:00,93.98,94.07,93.97,94.01,23300.0,73.8116,73.8823,73.8038,73.8352,23300.0
2015-05-05 12:20:00,94.01,94.01,93.95,93.95,25800.0,73.8352,73.8352,73.7881,73.7881,25800.0
2015-05-05 12:25:00,93.95,93.95,93.71,93.73,11500.0,73.7881,73.7881,73.5996,73.6153,11500.0
2015-05-05 12:30:00,93.74,93.75,93.64,93.66,14800.0,73.6231,73.631,73.5446,73.5603,14800.0
2015-05-05 12:35:00,93.66,93.68,93.55,93.56,13100.0,73.5603,73.576,73.4739,73.4818,13100.0
2015-05-05 12:40:00,93.55,93.66,93.55,93.63,21200.0,73.4739,73.5603,73.4739,73.5367,21200.0
2015-05-05 12:45:00,93.63,93.64,93.55,93.6,11700.0,73.5367,73.5446,73.4739,73.5132,11700.0
2015-05-05 12:50:00,93.59,93.6,93.48,93.54,16400.0,73.5053,73.5132,73.4189,73.4661,16400.0
2015-05-05 12:55:00,93.56,93.57,93.45,93.47,10800.0,73.4818,73.4896,73.3954,73.4111,10800.0
2015-05-05 13:00:00,93.48,93.49,93.42,93.45,12100.0,73.4189,73.4268,73.3718,73.3954,12100.0
2015-05-05 13:05:00,93.44,93.45,93.34,93.41,83100.0,73.3875,73.3954,73.309,73.364,83100.0
2015-05-05 13:10:00,93.38,93.41,93.29,93.31,16200.0,73.3404,73.364,73.2697,73.2854,16200.0
2015-05-05 13:15:00,93.31,93.32,93.2,93.23,38900.0,73.2854,73.2933,73.199,73.2226,38900.0
2015-05-05 13:20:00,93.21,93.28,93.09,93.26,18400.0,73.2069,73.2619,73.1126,73.2461,18400.0
2015-05-05 13:25:00,93.27,93.27,93.16,93.19,20400.0,73.254,73.254,73.1676,73.1912,20400.0
2015-05-05 13:30:00,93.21,93.23,93.18,93.19,52700.0,73.2069,73.2226,73.1833,73.1912,52700.0
2015-05-05 13:35:00,93.19,93.24,93.18,93.23,40400.0,73.1912,73.2304,73.1833,73.2226,40400.0
2015-05-05 13:40:00,93.23,93.23,93.17,93.2,22700.0,73.2226,73.2226,73.1755,73.199,22700.0
2015-05-05 13:45:00,93.2,93.21,93.16,93.19,25400.0,73.199,73.2069,73.1676,73.1912,25400.0
2015-05-05 13:50:00,93.2,93.21,93.1,93.13,21600.0,73.199,73.2069,73.1205,73.144,21600.0
2015-05-05 13:55:00,93.12,93.23,93.11,93.17,22100.0,73.1362,73.2226,73.1283,73.1755,22100.0
2015-05-05 14:00:00,93.17,93.26,92.98,93.06,47200.0,73.1755,73.2461,73.0262,73.0891,47200.0
2015-05-05 14:05:00,93.04,93.11,93.03,93.08,16500.0,73.0734,73.1283,73.0655,73.1048,16500.0
2015-05-05 14:10:00,93.08,93.2,93.08,93.17,9300.0,73.1048,73.199,73.1048,73.1755,9300.0
2015-05-05 14:15:00,93.18,93.23,93.11,93.23,12600.0,73.1833,73.2226,73.1283,73.2226,12600.0
2015-05-05 14:20:00,93.24,93.24,93.11,93.17,13000.0,73.2304,73.2304,73.1283,73.1755,13000.0
2015-05-05 14:25:00,93.18,93.18,93.1,93.12,20300.0,73.1833,73.1833,73.1205,73.1362,20300.0
2015-05-05 14:30:00,93.13,93.2,93.12,93.15,25400.0,73.144,73.199,73.1362,73.1598,25400.0
2015-05-05 14:35:00,93.16,93.19,93.11,93.11,15900.0,73.1676,73.1912,73.1283,73.1283,15900.0
2015-05-05 14:40:00,93.11,93.12,92.99,93.0,32500.0,73.1283,73.1362,73.0341,73.0419,32500.0
2015-05-05 14:45:00,92.99,93.06,92.99,92.99,15200.0,73.0341,73.0891,73.0341,73.0341,15200.0
2015-05-05 14:50:00,92.99,93.0,92.86,92.91,20700.0,73.0341,73.0419,72.932,72.9713,20700.0
2015-05-05 14:55:00,92.91,93.0,92.9,92.92,15200.0,72.9713,73.0419,72.9634,72.9791,15200.0
2015-05-05 15:00:00,92.9,93.02,92.88,92.97,26700.0,72.9634,73.0577,72.9477,73.0184,26700.0
2015-05-05 15:05:00,92.94,92.99,92.93,92.93,17300.0,72.9948,73.0341,72.987,72.987,17300.0
2015-05-05 15:10:00,92.95,93.06,92.89,93.01,26500.0,73.0027,73.0891,72.9556,73.0498,26500.0
2015-05-05 15:15:00,93.0,93.03,92.95,92.96,23300.0,73.0419,73.0655,73.0027,73.0105,23300.0
2015-05-05 15:20:00,92.96,93.03,92.86,92.97,46700.0,73.0105,73.0655,72.932,73.0184,46700.0
2015-05-05 15:25:00,92.98,93.06,92.94,93.05,25100.0,73.0262,73.0891,72.9948,73.0812,25100.0
2015-05-05 15:30:00,93.01,93.18,93.01,93.13,38700.0,73.0498,73.1833,73.0498,73.144,38700.0
2015-05-05 15:35:00,93.13,93.27,93.13,93.24,73800.0,73.144,73.254,73.144,73.2304,73800.0
2015-05-05 15:40:00,93.25,93.25,93.15,93.19,51800.0,73.2383,73.2383,73.1598,73.1912,51800.0
2015-05-05 15:45:00,93.19,93.2,93.13,93.14,60100.0,73.1912,73.199,73.144,73.1519,60100.0
2015-05-05 15:50:00,93.14,93.17,93.01,93.04,77100.0,73.1519,73.1755,73.0498,73.0734,77100.0
2015-05-05 15:55:00,93.05,93.14,93.0,93.0,216600.0,73.0812,73.1519,73.0419,73.0419,216600.0
2015-05-06 09:30:00,93.06,93.41,93.06,93.09,31800.0,73.0891,73.364,73.0891,73.1126,31800.0
2015-05-06 09:35:00,93.11,93.21,92.8,92.9,21300.0,73.1283,73.2069,72.8849,72.9634,21300.0
2015-05-06 09:40:00,92.9,93.17,92.86,93.0,36900.0,72.9634,73.1755,72.932,73.0419,36900.0
2015-05-06 09:45:00,92.94,93.09,92.92,93.06,27100.0,72.9948,73.1126,72.9791,73.0891,27100.0
2015-05-06 09:50:00,93.05,93.94,93.0,93.38,100400.0,73.0812,73.7802,73.0419,73.3404,100400.0
2015-05-06 09:55:00,93.39,93.77,93.36,93.58,27600.0,73.3483,73.6467,73.3247,73.4975,27600.0
2015-05-06 10:00:00,93.56,93.7,93.53,93.68,21000.0,73.4818,73.5917,73.4582,73.576,21000.0
2015-05-06 10:05:00,93.67,93.71,93.39,93.46,34900.0,73.5682,73.5996,73.3483,73.4032,34900.0
2015-05-06 10:10:00,93.48,93.48,93.28,93.28,10200.0,73.4189,73.4189,73.2619,73.2619,10200.0
2015-05-06 10:15:00,93.34,93.55,93.3,93.51,13700.0,73.309,73.4739,73.2776,73.4425,13700.0
2015-05-06 10:20:00,93.51,93.55,93.44,93.5,19800.0,73.4425,73.4739,73.3875,73.4346,19800.0
2015-05-06 10:25:00,93.5,93.53,93.4,93.43,36700.0,73.4346,73.4582,73.3561,73.3797,36700.0
2015-05-06 10:30:00,93.44,93.47,93.36,93.41,30300.0,73.3875,73.4111,73.3247,73.364,30300.0
2015-05-06 10:35:00,93.39,93.44,93.29,93.38,43300.0,73.3483,73.3875,73.2697,73.3404,43300.0
2015-05-06 10:40:00,93.37,93.42,93.28,93.34,28300.0,73.3325,73.3718,73.2619,73.309,28300.0
2015-05-06 10:45:00,93.33,93.4,93.25,93.37,52000.0,73.3011,73.3561,73.2383,73.3325,52000.0
2015-05-06 10:50:00,93.36,93.41,93.33,93.37,71800.0,73.3247,73.364,73.3011,73.3325,71800.0
2015-05-06 10:55:00,93.37,93.38,93.25,93.33,15900.0,73.3325,73.3404,73.2383,73.3011,15900.0
2015-05-06 11:00:00,93.36,93.36,93.25,93.29,15400.0,73.3247,73.3247,73.2383,73.2697,15400.0
2015-05-06 11:05:00,93.28,93.28,93.13,93.15,17900.0,73.2619,73.2619,73.144,73.1598,17900.0
2015-05-06 11:10:00,93.15,93.15,93.0,93.03,18100.0,73.1598,73.1598,73.0419,73.0655,18100.0
2015-05-06 11:15:00,93.02,93.31,93.0,93.26,52100.0,73.0577,73.2854,73.0419,73.2461,52100.0
2015-05-06 11:20:00,93.25,93.33,93.23,93.33,33400.0,73.2383,73.3011,73.2226,73.3011,33400.0
2015-05-06 11:25:00,93.32,93.33,93.14,93.18,36100.0,73.2933,73.3011,73.1519,73.1833,36100.0
2015-05-06 11:30:00,93.19,93.26,93.15,93.22,14300.0,73.1912,73.2461,73.1598,73.2147,14300.0
2015-05-06 11:35:00,93.22,93.23,93.02,93.06,76900.0,73.2147,73.2226,73.0577,73.0891,76900.0
2015-05-06 11:40:00,93.05,93.36,93.02,93.29,67700.0,73.0812,73.3247,73.0577,73.2697,67700.0
2015-05-06 11:45:00,93.3,93.33,93.27,93.33,10300.0,73.2776,73.3011,73.254,73.3011,10300.0
2015-05-06 11:50:00,93.35,93.51,93.35,93.41,32100.0,73.3168,73.4425,73.3168,73.364,32100.0
2015-05-06 11:55:00,93.41,93.42,93.28,93.33,14400.0,73.364,73.3718,73.2619,73.3011,14400.0
2015-05-06 12:00:00,93.29,93.3,93.11,93.11,7400.0,73.2697,73.2776,73.1283,73.1283,7400.0
2015-05-06 12:05:00,93.1,93.15,93.0,93.12,15800.0,73.1205,73.1598,73.0419,73.1362,15800.0
2015-05-06 12:10:00,93.11,93.2,93.06,93.18,13700.0,73.1283,73.199,73.0891,73.1833,13700.0
2015-05-06 12:15:00,93.18,93.3,93.15,93.3,11100.0,73.1833,73.2776,73.1598,73.2776,11100.0
2015-05-06 12:20:00,93.29,93.4,93.25,93.37,24900.0,73.2697,73.3561,73.2383,73.3325,24900.0
2015-05-06 12:25:00,93.37,93.41,93.36,93.37,20500.0,73.3325,73.364,73.3247,73.3325,20500.0
2015-05-06 12:30:00,93.37,93.39,93.31,93.36,18000.0,73.3325,73.3483,73.2854,73.3247,18000.0
2015-05-06 12:35:00,93.35,93.41,93.28,93.31,13200.0,73.3168,73.364,73.2619,73.2854,13200.0
2015-05-06 12:40:00,93.31,93.33,93.18,93.18,9000.0,73.2854,73.3011,73.1833,73.1833,9000.0
2015-05-06 12:45:00,93.18,93.22,93.12,93.14,9100.0,73.1833,73.2147,73.1362,73.1519,9100.0
2015-05-06 12:50:00,93.17,93.2,93.04,93.04,17800.0,73.1755,73.199,73.0734,73.0734,17800.0
2015-05-06 12:55:00,93.05,93.13,93.05,93.07,11300.0,73.0812,73.144,73.0812,73.0969,11300.0
2015-05-06 13:00:00,93.05,93.05,93.0,93.02,14500.0,73.0812,73.0812,73.0419,73.0577,14500.0
2015-05-06 13:05:00,93.03,93.08,93.0,93.06,10900.0,73.0655,73.1048,73.0419,73.0891,10900.0
2015-05-06 13:10:00,93.04,93.11,93.02,93.11,8900.0,73.0734,73.1283,73.0577,73.1283,8900.0
2015-05-06 13:15:00,93.12,93.13,93.07,93.11,12700.0,73.1362,73.144,73.0969,73.1283,12700.0
2015-05-06 13:20:00,93.11,93.16,93.1,93.12,11500.0,73.1283,73.1676,73.1205,73.1362,11500.0
2015-05-06 13:25:00,93.1,93.1,93.01,93.08,19900.0,73.1205,73.1205,73.0498,73.1048,19900.0
2015-05-06 13:30:00,93.07,93.13,93.05,93.13,23100.0,73.0969,73.144,73.0812,73.144,23100.0
2015-05-06 13:35:00,93.12,93.13,93.05,93.08,35800.0,73.1362,73.144,73.0812,73.1048,35800.0
2015-05-06 13:40:00,93.08,93.08,93.05,93.06,25400.0,73.1048,73.1048,73.0812,73.0891,25400.0
2015-05-06 13:45:00,93.06,93.07,92.81,92.82,33100.0,73.0891,73.0969,72.8927,72.9006,33100.0
2015-05-06 13:50:00,92.81,92.97,92.75,92.85,26600.0,72.8927,73.0184,72.8456,72.9241,26600.0
2015-05-06 13:55:00,92.87,92.97,92.86,92.95,48000.0,72.9398,73.0184,72.932,73.0027,48000.0
2015-05-06 14:00:00,92.95,92.97,92.77,92.8,28700.0,73.0027,73.0184,72.8613,72.8849,28700.0
2015-05-06 14:05:00,92.79,92.91,92.77,92.86,19000.0,72.877,72.9713,72.8613,72.932,19000.0
2015-05-06 14:10:00,92.86,92.93,92.79,92.87,16900.0,72.932,72.987,72.877,72.9398,16900.0
2015-05-06 14:15:00,92.88,92.92,92.85,92.9,31100.0,72.9477,72.9791,72.9241,72.9634,31100.0
2015-05-06 14:20:00,92.89,92.97,92.82,92.84,26900.0,72.9556,73.0184,72.9006,72.9163,26900.0
2015-05-06 14:25:00,92.84,92.87,92.79,92.8,41200.0,72.9163,72.9398,72.877,72.8849,41200.0
2015-05-06 14:30:00,92.8,92.86,92.72,92.81,66600.0,72.8849,72.932,72.822,72.8927,66600.0
2015-05-06 14:35:00,92.82,92.94,92.81,92.93,79300.0,72.9006,72.9948,72.8927,72.987,79300.0
2015-05-06 14:40:00,92.93,92.94,92.59,92.62,59200.0,72.987,72.9948,72.7199,72.7435,59200.0
2015-05-06 14:45:00,92.63,92.72,92.58,92.72,29700.0,72.7513,72.822,72.7121,72.822,29700.0
2015-05-06 14:50:00,92.72,92.73,92.64,92.66,44300.0,72.822,72.8299,72.7592,72.7749,44300.0
2015-05-06 14:55:00,92.66,92.69,92.6,92.67,64900.0,72.7749,72.7985,72.7278,72.7828,64900.0
2015-05-06 15:00:00,92.68,92.68,92.53,92.57,71500.0,72.7906,72.7906,72.6728,72.7042,71500.0
2015-05-06 15:05:00,92.58,92.65,92.48,92.54,56100.0,72.7121,72.7671,72.6335,72.6807,56100.0
2015-05-06 15:10:00,92.53,92.53,92.32,92.36,76700.0,72.6728,72.6728,72.5079,72.5393,76700.0
2015-05-06 15:15:00,92.37,92.4,92.24,92.31,50300.0,72.5471,72.5707,72.445,72.5,50300.0
2015-05-06 15:20:00,92.31,92.44,92.27,92.41,106500.0,72.5,72.6021,72.4686,72.5786,106500.0
2015-05-06 15:25:00,92.4,92.48,92.37,92.45,34400.0,72.5707,72.6335,72.5471,72.61,34400.0
2015-05-06 15:30:00,92.45,92.62,92.45,92.58,56700.0,72.61,72.7435,72.61,72.7121,56700.0
2015-05-06 15:35:00,92.58,92.85,92.57,92.81,50500.0,72.7121,72.9241,72.7042,72.8927,50500.0
2015-05-06 15:40:00,92.81,92.85,92.74,92.77,47300.0,72.8927,72.9241,72.8377,72.8613,47300.0
2015-05-06 15:45:00,92.77,92.78,92.67,92.72,68300.0,72.8613,72.8692,72.7828,72.822,68300.0
2015-05-06 15:50:00,92.72,92.75,92.66,92.68,72800.0,72.822,72.8456,72.7749,72.7906,72800.0
2015-05-06 15:55:00,92.68,92.89,92.67,92.89,119800.0,72.7906,72.9556,72.7828,72.9556,119800.0
2015-05-07 09:30:00,92.92,93.15,92.65,92.72,42900.0,72.9791,73.1598,72.7671,72.822,42900.0
2015-05-07 09:35:00,92.72,93.28,92.7,93.14,30100.0,72.822,73.2619,72.8063,73.1519,30100.0
2015-05-07 09:40:00,93.13,93.4,93.13,93.3,18700.0,73.144,73.3561,73.144,73.2776,18700.0
2015-05-07 09:45:00,93.31,93.4,93.21,93.4,21100.0,73.2854,73.3561,73.2069,73.3561,21100.0
2015-05-07 09:50:00,93.35,93.35,93.12,93.2,22900.0,73.3168,73.3168,73.1362,73.199,22900.0
2015-05-07 09:55:00,93.18,93.2,93.05,93.16,17400.0,73.1833,73.199,73.0812,73.1676,17400.0
2015-05-07 10:00:00,93.15,93.23,93.07,93.14,20800.0,73.1598,73.2226,73.0969,73.1519,20800.0
2015-05-07 10:05:00,93.15,93.24,93.1,93.1,33100.0,73.1598,73.2304,73.1205,73.1205,33100.0
2015-05-07 10:10:00,93.11,93.22,93.09,93.2,26800.0,73.1283,73.2147,73.1126,73.199,26800.0
2015-05-07 10:15:00,93.2,93.2,92.99,93.11,25900.0,73.199,73.199,73.0341,73.1283,25900.0
2015-05-07 10:20:00,93.07,93.09,93.01,93.05,10600.0,73.0969,73.1126,73.0498,73.0812,10600.0
2015-05-07 10:25:00,93.03,93.12,93.0,93.05,40200.0,73.0655,73.1362,73.0419,73.0812,40200.0
2015-05-07 10:30:00,93.03,93.04,92.75,92.78,10000.0,73.0655,73.0734,72.8456,72.8692,10000.0
2015-05-07 10:35:00,92.81,92.87,92.81,92.87,9100.0,72.8927,72.9398,72.8927,72.9398,9100.0
2015-05-07 10:40:00,92.9,93.07,92.9,93.07,12500.0,72.9634,73.0969,72.9634,73.0969,12500.0
2015-05-07 10:45:00,93.08,93.11,93.02,93.05,19200.0,73.1048,73.1283,73.0577,73.0812,19200.0
2015-05-07 10:50:00,93.05,93.23,93.04,93.22,23700.0,73.0812,73.2226,73.0734,73.2147,23700.0
2015-05-07 10:55:00,93.2,93.22,93.09,93.13,14600.0,73.199,73.2147,73.1126,73.144,14600.0
2015-05-07 11:00:00,93.13,93.16,93.03,93.15,18200.0,73.144,73.1676,73.0655,73.1598,18200.0
2015-05-07 11:05:00,93.16,93.21,93.08,93.18,30700.0,73.1676,73.2069,73.1048,73.1833,30700.0
2015-05-07 11:10:00,93.17,93.24,93.16,93.21,24200.0,73.1755,73.2304,73.1676,73.2069,24200.0
2015-05-07 11:15:00,93.22,93.24,93.19,93.22,25900.0,73.2147,73.2304,73.1912,73.2147,25900.0
2015-05-07 11:20:00,93.23,93.33,93.23,93.29,16700.0,73.2226,73.3011,73.2226,73.2697,16700.0
2015-05-07 11:25:00,93.32,93.45,93.3,93.32,29600.0,73.2933,73.3954,73.2776,73.2933,29600.0
2015-05-07 11:30:00,93.31,93.38,93.28,93.29,18200.0,73.2854,73.3404,73.2619,73.2697,18200.0
2015-05-07 11:35:00,93.29,93.4,93.29,93.35,16800.0,73.2697,73.3561,73.2697,73.3168,16800.0
2015-05-07 11:40:00,93.36,93.4,93.3,93.36,15800.0,73.3247,73.3561,73.2776,73.3247,15800.0
2015-05-07 11:45:00,93.34,93.48,93.34,93.47,11100.0,73.309,73.4189,73.309,73.4111,11100.0
2015-05-07 11:50:00,93.46,93.48,93.41,93.42,5300.0,73.4032,73.4189,73.364,73.3718,5300.0
2015-05-07 11:55:00,93.4,93.4,93.34,93.37,11100.0,73.3561,73.3561,73.309,73.3325,11100.0
2015-05-07 12:00:00,93.36,93.43,93.34,93.41,6300.0,73.3247,73.3797,73.309,73.364,6300.0
2015-05-07 12:05:00,93.41,93.42,93.34,93.41,5400.0,73.364,73.3718,73.309,73.364,5400.0
2015-05-07 12:10:00,93.42,93.57,93.42,93.55,11400.0,73.3718,73.4896,73.3718,73.4739,11400.0
2015-05-07 12:15:00,93.53,93.62,93.48,93.62,6600.0,73.4582,73.5289,73.4189,73.5289,6600.0
2015-05-07 12:20:00,93.61,93.64,93.54,93.63,10000.0,73.521,73.5446,73.4661,73.5367,10000.0
2015-05-07 12:25:00,93.64,93.73,93.63,93.68,12500.0,73.5446,73.6153,73.5367,73.576,12500.0
2015-05-07 12:30:00,93.7,93.77,93.7,93.77,15400.0,73.5917,73.6467,73.5917,73.6467,15400.0
2015-05-07 12:35:00,93.78,93.83,93.66,93.67,16800.0,73.6546,73.6938,73.5603,73.5682,16800.0
2015-05-07 12:40:00,93.67,93.78,93.67,93.73,15100.0,73.5682,73.6546,73.5682,73.6153,15100.0
2015-05-07 12:45:00,93.73,93.74,93.68,93.72,10500.0,73.6153,73.6231,73.576,73.6074,10500.0
2015-05-07 12:50:00,93.73,93.73,93.67,93.67,7000.0,73.6153,73.6153,73.5682,73.5682,7000.0
2015-05-07 12:55:00,93.68,93.71,93.66,93.67,7300.0,73.576,73.5996,73.5603,73.5682,7300.0
2015-05-07 13:00:00,93.68,93.79,93.67,93.69,14000.0,73.576,73.6624,73.5682,73.5839,14000.0
2015-05-07 13:05:00,93.69,93.72,93.62,93.63,11700.0,73.5839,73.6074,73.5289,73.5367,11700.0
2015-05-07 13:10:00,93.62,93.72,93.62,93.68,11900.0,73.5289,73.6074,73.5289,73.576,11900.0
2015-05-07 13:15:00,93.65,93.7,93.65,93.69,8000.0,73.5525,73.5917,73.5525,73.5839,8000.0
2015-05-07 13:20:00,93.68,93.68,93.64,93.67,9500.0,73.576,73.576,73.5446,73.5682,9500.0
2015-05-07 13:25:00,93.67,93.7,93.6,93.64,8900.0,73.5682,73.5917,73.5132,73.5446,8900.0
2015-05-07 13:30:00,93.64,93.71,93.61,93.71,10800.0,73.5446,73.5996,73.521,73.5996,10800.0
2015-05-07 13:35:00,93.71,93.75,93.69,93.74,8600.0,73.5996,73.631,73.5839,73.6231,8600.0
2015-05-07 13:40:00,93.72,93.8,93.72,93.78,11000.0,73.6074,73.6703,73.6074,73.6546,11000.0
2015-05-07 13:45:00,93.77,93.77,93.74,93.75,4700.0,73.6467,73.6467,73.6231,73.631,4700.0
2015-05-07 13:50:00,93.75,93.75,93.66,93.67,11600.0,73.631,73.631,73.5603,73.5682,11600.0
2015-05-07 13:55:00,93.67,93.7,93.64,93.66,8100.0,73.5682,73.5917,73.5446,73.5603,8100.0
2015-05-07 14:00:00,93.67,93.79,93.67,93.78,9800.0,73.5682,73.6624,73.5682,73.6546,9800.0
2015-05-07 14:05:00,93.79,93.88,93.77,93.88,11000.0,73.6624,73.7331,73.6467,73.7331,11000.0
2015-05-07 14:10:00,93.88,93.93,93.85,93.91,17500.0,73.7331,73.7724,73.7095,73.7567,17500.0
2015-05-07 14:15:00,93.92,93.95,93.87,93.88,24500.0,73.7645,73.7881,73.7252,73.7331,24500.0
2015-05-07 14:20:00,93.86,93.9,93.84,93.87,17000.0,73.7174,73.7488,73.7017,73.7252,17000.0
2015-05-07 14:25:00,93.87,93.9,93.85,93.89,36000.0,73.7252,73.7488,73.7095,73.7409,36000.0
2015-05-07 14:30:00,93.9,93.93,93.82,93.92,28500.0,73.7488,73.7724,73.686,73.7645,28500.0
2015-05-07 14:35:00,93.91,93.98,93.89,93.98,28200.0,73.7567,73.8116,73.7409,73.8116,28200.0
2015-05-07 14:40:00,93.97,94.01,93.94,94.0,19100.0,73.8038,73.8352,73.7802,73.8273,19100.0
2015-05-07 14:45:00,94.0,94.03,93.97,93.98,40200.0,73.8273,73.8509,73.8038,73.8116,40200.0
2015-05-07 14:50:00,93.95,94.0,93.93,93.97,27700.0,73.7881,73.8273,73.7724,73.8038,27700.0
2015-05-07 14:55:00,93.98,94.02,93.94,93.97,6800.0,73.8116,73.8431,73.7802,73.8038,6800.0
2015-05-07 15:00:00,93.97,93.98,93.91,93.97,17200.0,73.8038,73.8116,73.7567,73.8038,17200.0
2015-05-07 15:05:00,93.95,93.96,93.88,93.9,9400.0,73.7881,73.7959,73.7331,73.7488,9400.0
2015-05-07 15:10:00,93.89,93.95,93.84,93.84,19500.0,73.7409,73.7881,73.7017,73.7017,19500.0
2015-05-07 15:15:00,93.82,93.84,93.69,93.7,18000.0,73.686,73.7017,73.5839,73.5917,18000.0
2015-05-07 15:20:00,93.69,93.73,93.59,93.62,20700.0,73.5839,73.6153,73.5053,73.5289,20700.0
2015-05-07 15:25:00,93.62,93.68,93.58,93.65,22600.0,73.5289,73.576,73.4975,73.5525,22600.0
2015-05-07 15:30:00,93.64,93.7,93.61,93.67,26300.0,73.5446,73.5917,73.521,73.5682,26300.0
2015-05-07 15:35:00,93.67,93.72,93.67,93.72,19400.0,73.5682,73.6074,73.5682,73.6074,19400.0
2015-05-07 15:40:00,93.72,93.75,93.64,93.65,28700.0,73.6074,73.631,73.5446,73.5525,28700.0
2015-05-07 15:45:00,93.64,93.76,93.63,93.72,40400.0,73.5446,73.6388,73.5367,73.6074,40400.0
2015-05-07 15:50:00,93.73,93.79,93.72,93.76,41100.0,73.6153,73.6624,73.6074,73.6388,41100.0
2015-05-07 15:55:00,93.77,93.85,93.58,93.63,145800.0,73.6467,73.7095,73.4975,73.5367,145800.0
2015-05-08 09:30:00,94.75,95.17,94.59,94.99,52100.0,74.4164,74.7463,74.2907,74.6049,52100.0
2015-05-08 09:35:00,94.93,95.04,94.08,94.45,38800.0,74.5578,74.6442,73.8902,74.1808,38800.0
2015-05-08 09:40:00,94.4,94.93,94.38,94.83,30600.0,74.1415,74.5578,74.1258,74.4792,30600.0
2015-05-08 09:45:00,94.91,94.91,94.69,94.7,28500.0,74.5421,74.5421,74.3693,74.3771,28500.0
2015-05-08 09:50:00,94.68,94.78,94.59,94.66,47800.0,74.3614,74.44,74.2907,74.3457,47800.0
2015-05-08 09:55:00,94.69,94.71,94.51,94.55,21400.0,74.3693,74.385,74.2279,74.2593,21400.0
2015-05-08 10:00:00,94.54,94.78,94.54,94.75,24100.0,74.2515,74.44,74.2515,74.4164,24100.0
2015-05-08 10:05:00,94.76,94.8,94.6,94.73,18400.0,74.4242,74.4557,74.2986,74.4007,18400.0
2015-05-08 10:10:00,94.75,94.76,94.63,94.68,19100.0,74.4164,74.4242,74.3221,74.3614,19100.0
2015-05-08 10:15:00,94.67,94.78,94.67,94.78,20500.0,74.3536,74.44,74.3536,74.44,20500.0
2015-05-08 10:20:00,94.79,94.82,94.73,94.78,12400.0,74.4478,74.4714,74.4007,74.44,12400.0
2015-05-08 10:25:00,94.79,94.84,94.7,94.75,16200.0,74.4478,74.4871,74.3771,74.4164,16200.0
2015-05-08 10:30:00,94.76,94.77,94.62,94.72,12000.0,74.4242,74.4321,74.3143,74.3928,12000.0
2015-05-08 10:35:00,94.74,94.76,94.6,94.69,12300.0,74.4085,74.4242,74.2986,74.3693,12300.0
2015-05-08 10:40:00,94.67,94.67,94.5,94.51,7500.0,74.3536,74.3536,74.22,74.2279,7500.0
2015-05-08 10:45:00,94.52,94.58,94.34,94.34,14100.0,74.2357,74.2829,74.0944,74.0944,14100.0
2015-05-08 10:50:00,94.34,94.42,94.28,94.39,12100.0,74.0944,74.1572,74.0473,74.1336,12100.0
2015-05-08 10:55:00,94.37,94.47,94.3,94.42,16700.0,74.1179,74.1965,74.063,74.1572,16700.0
2015-05-08 11:00:00,94.42,94.57,94.4,94.49,17900.0,74.1572,74.275,74.1415,74.2122,17900.0
2015-05-08 11:05:00,94.46,94.51,94.39,94.42,12000.0,74.1886,74.2279,74.1336,74.1572,12000.0
2015-05-08 11:10:00,94.44,94.47,94.4,94.43,13000.0,74.1729,74.1965,74.1415,74.1651,13000.0
2015-05-08 11:15:00,94.45,94.48,94.39,94.47,13300.0,74.1808,74.2043,74.1336,74.1965,13300.0
2015-05-08 11:20:00,94.45,94.51,94.41,94.43,12300.0,74.1808,74.2279,74.1494,74.1651,12300.0
2015-05-08 11:25:00,94.41,94.52,94.41,94.5,24500.0,74.1494,74.2357,74.1494,74.22,24500.0
2015-05-08 11:30:00,94.52,94.57,94.52,94.53,11600.0,74.2357,74.275,74.2357,74.2436,11600.0
2015-05-08 11:35:00,94.53,94.58,94.47,94.57,15000.0,74.2436,74.2829,74.1965,74.275,15000.0
2015-05-08 11:40:00,94.56,94.56,94.45,94.51,12600.0,74.2672,74.2672,74.1808,74.2279,12600.0
2015-05-08 11:45:00,94.5,94.7,94.5,94.57,33000.0,74.22,74.3771,74.22,74.275,33000.0
2015-05-08 11:50:00,94.59,94.64,94.58,94.63,24300.0,74.2907,74.33,74.2829,74.3221,24300.0
2015-05-08 11:55:00,94.64,94.66,94.59,94.65,27300.0,74.33,74.3457,74.2907,74.3379,27300.0
2015-05-08 12:00:00,94.65,94.66,94.61,94.61,11600.0,74.3379,74.3457,74.3064,74.3064,11600.0
2015-05-08 12:05:00,94.61,94.63,94.53,94.55,14800.0,74.3064,74.3221,74.2436,74.2593,14800.0
2015-05-08 12:10:00,94.54,94.6,94.53,94.56,7300.0,74.2515,74.2986,74.2436,74.2672,7300.0
2015-05-08 12:15:00,94.56,94.66,94.56,94.63,14200.0,74.2672,74.3457,74.2672,74.3221,14200.0
2015-05-08 12:20:00,94.62,94.63,94.55,94.59,9700.0,74.3143,74.3221,74.2593,74.2907,9700.0
2015-05-08 12:25:00,94.59,94.63,94.57,94.6,11000.0,74.2907,74.3221,74.275,74.2986,11000.0
2015-05-08 12:30:00,94.58,94.58,94.45,94.45,5800.0,74.2829,74.2829,74.1808,74.1808,5800.0
2015-05-08 12:35:00,94.44,94.55,94.44,94.48,24000.0,74.1729,74.2593,74.1729,74.2043,24000.0
2015-05-08 12:40:00,94.48,94.53,94.45,94.51,6300.0,74.2043,74.2436,74.1808,74.2279,6300.0
2015-05-08 12:45:00,94.49,94.53,94.47,94.53,5900.0,74.2122,74.2436,74.1965,74.2436,5900.0
2015-05-08 12:50:00,94.53,94.55,94.45,94.46,10700.0,74.2436,74.2593,74.1808,74.1886,10700.0
2015-05-08 12:55:00,94.48,94.56,94.47,94.49,9300.0,74.2043,74.2672,74.1965,74.2122,9300.0
2015-05-08 13:00:00,94.49,94.54,94.43,94.52,6800.0,74.2122,74.2515,74.1651,74.2357,6800.0
2015-05-08 13:05:00,94.51,94.58,94.5,94.55,7700.0,74.2279,74.2829,74.22,74.2593,7700.0
2015-05-08 13:10:00,94.57,94.63,94.51,94.52,8900.0,74.275,74.3221,74.2279,74.2357,8900.0
2015-05-08 13:15:00,94.53,94.61,94.52,94.59,5700.0,74.2436,74.3064,74.2357,74.2907,5700.0
2015-05-08 13:20:00,94.57,94.59,94.54,94.57,7300.0,74.275,74.2907,74.2515,74.275,7300.0
2015-05-08 13:25:00,94.57,94.69,94.57,94.68,35500.0,74.275,74.3693,74.275,74.3614,35500.0
2015-05-08 13:30:00,94.67,94.71,94.63,94.65,35900.0,74.3536,74.385,74.3221,74.3379,35900.0
2015-05-08 13:35:00,94.65,94.71,94.65,94.7,69400.0,74.3379,74.385,74.3379,74.3771,69400.0
2015-05-08 13:40:00,94.68,94.72,94.67,94.7,14000.0,74.3614,74.3928,74.3536,74.3771,14000.0
2015-05-08 13:45:00,94.72,94.74,94.64,94.65,15100.0,74.3928,74.4085,74.33,74.3379,15100.0
2015-05-08 13:50:00,94.64,94.75,94.64,94.75,11900.0,74.33,74.4164,74.33,74.4164,11900.0
2015-05-08 13:55:00,94.75,94.75,94.68,94.72,12000.0,74.4164,74.4164,74.3614,74.3928,12000.0
2015-05-08 14:00:00,94.73,94.77,94.72,94.77,12400.0,74.4007,74.4321,74.3928,74.4321,12400.0
2015-05-08 14:05:00,94.77,94.81,94.76,94.8,19900.0,74.4321,74.4635,74.4242,74.4557,19900.0
2015-05-08 14:10:00,94.81,94.83,94.75,94.77,21600.0,74.4635,74.4792,74.4164,74.4321,21600.0
2015-05-08 14:15:00,94.78,94.82,94.73,94.81,12700.0,74.44,74.4714,74.4007,74.4635,12700.0
2015-05-08 14:20:00,94.81,94.81,94.71,94.73,10500.0,74.4635,74.4635,74.385,74.4007,10500.0
2015-05-08 14:25:00,94.71,94.72,94.56,94.61,15300.0,74.385,74.3928,74.2672,74.3064,15300.0
2015-05-08 14:30:00,94.6,94.68,94.58,94.61,17300.0,74.2986,74.3614,74.2829,74.3064,17300.0
2015-05-08 14:35:00,94.62,94.73,94.62,94.73,12300.0,74.3143,74.4007,74.3143,74.4007,12300.0
2015-05-08 14:40:00,94.72,94.74,94.67,94.68,20500.0,74.3928,74.4085,74.3536,74.3614,20500.0
2015-05-08 14:45:00,94.69,94.85,94.69,94.81,29500.0,74.3693,74.4949,74.3693,74.4635,29500.0
2015-05-08 14:50:00,94.79,94.84,94.76,94.84,22100.0,74.4478,74.4871,74.4242,74.4871,22100.0
2015-05-08 14:55:00,94.83,94.86,94.81,94.85,16100.0,74.4792,74.5028,74.4635,74.4949,16100.0
2015-05-08 15:00:00,94.85,94.92,94.8,94.82,25800.0,74.4949,74.5499,74.4557,74.4714,25800.0
2015-05-08 15:05:00,94.81,94.85,94.76,94.83,20100.0,74.4635,74.4949,74.4242,74.4792,20100.0
2015-05-08 15:10:00,94.83,94.85,94.81,94.83,17100.0,74.4792,74.4949,74.4635,74.4792,17100.0
2015-05-08 15:15:00,94.83,94.86,94.8,94.83,25100.0,74.4792,74.5028,74.4557,74.4792,25100.0
2015-05-08 15:20:00,94.83,94.88,94.81,94.81,37300.0,74.4792,74.5185,74.4635,74.4635,37300.0
2015-05-08 15:25:00,94.8,94.81,94.76,94.8,18800.0,74.4557,74.4635,74.4242,74.4557,18800.0
2015-05-08 15:30:00,94.78,94.88,94.78,94.86,38000.0,74.44,74.5185,74.44,74.5028,38000.0
2015-05-08 15:35:00,94.86,94.87,94.79,94.8,30200.0,74.5028,74.5106,74.4478,74.4557,30200.0
2015-05-08 15:40:00,94.79,94.89,94.79,94.89,29800.0,74.4478,74.5263,74.4478,74.5263,29800.0
2015-05-08 15:45:00,94.89,94.96,94.88,94.91,45300.0,74.5263,74.5813,74.5185,74.5421,45300.0
2015-05-08 15:50:00,94.92,95.0,94.89,94.98,83600.0,74.5499,74.6127,74.5263,74.597,83600.0
2015-05-08 15:55:00,94.99,95.0,94.93,94.94,126600.0,74.6049,74.6127,74.5578,74.5656,126600.0
2015-05-11 09:30:00,94.4,94.4,94.01,94.21,40000.0,74.1415,74.1415,73.8352,73.9923,40000.0
2015-05-11 09:35:00,94.25,94.29,94.16,94.29,24400.0,74.0237,74.0551,73.953,74.0551,24400.0
2015-05-11 09:40:00,94.27,94.3,94.12,94.2,43600.0,74.0394,74.063,73.9216,73.9844,43600.0
2015-05-11 09:45:00,94.19,94.32,94.18,94.22,44100.0,73.9766,74.0787,73.9687,74.0001,44100.0
2015-05-11 09:50:00,94.2,94.25,94.16,94.19,23900.0,73.9844,74.0237,73.953,73.9766,23900.0
2015-05-11 09:55:00,94.2,94.25,94.17,94.25,24100.0,73.9844,74.0237,73.9609,74.0237,24100.0
2015-05-11 10:00:00,94.25,94.27,94.18,94.18,19000.0,74.0237,74.0394,73.9687,73.9687,19000.0
2015-05-11 10:05:00,94.19,94.3,94.19,94.27,15300.0,73.9766,74.063,73.9766,74.0394,15300.0
2015-05-11 10:10:00,94.3,94.34,94.23,94.33,13000.0,74.063,74.0944,74.008,74.0865,13000.0
2015-05-11 10:15:00,94.32,94.38,94.31,94.32,24600.0,74.0787,74.1258,74.0708,74.0787,24600.0
2015-05-11 10:20:00,94.32,94.46,94.32,94.42,19300.0,74.0787,74.1886,74.0787,74.1572,19300.0
2015-05-11 10:25:00,94.43,94.49,94.37,94.44,30300.0,74.1651,74.2122,74.1179,74.1729,30300.0
2015-05-11 10:30:00,94.44,94.48,94.32,94.38,19300.0,74.1729,74.2043,74.0787,74.1258,19300.0
2015-05-11 10:35:00,94.37,94.5,94.37,94.46,61000.0,74.1179,74.22,74.1179,74.1886,61000.0
2015-05-11 10:40:00,94.45,94.47,94.41,94.45,18000.0,74.1808,74.1965,74.1494,74.1808,18000.0
2015-05-11 10:45:00,94.45,94.49,94.42,94.43,50300.0,74.1808,74.2122,74.1572,74.1651,50300.0
2015-05-11 10:50:00,94.43,94.49,94.39,94.45,35600.0,74.1651,74.2122,74.1336,74.1808,35600.0
2015-05-11 10:55:00,94.45,94.45,94.29,94.3,11700.0,74.1808,74.1808,74.0551,74.063,11700.0
2015-05-11 11:00:00,94.29,94.3,94.2,94.25,15100.0,74.0551,74.063,73.9844,74.0237,15100.0
2015-05-11 11:05:00,94.23,94.29,94.2,94.25,21800.0,74.008,74.0551,73.9844,74.0237,21800.0
2015-05-11 11:10:00,94.26,94.32,94.22,94.24,26800.0,74.0315,74.0787,74.0001,74.0158,26800.0
2015-05-11 11:15:00,94.24,94.27,94.2,94.26,17200.0,74.0158,74.0394,73.9844,74.0315,17200.0
2015-05-11 11:20:00,94.25,94.27,94.16,94.18,15200.0,74.0237,74.0394,73.953,73.9687,15200.0
2015-05-11 11:25:00,94.18,94.2,94.05,94.09,17100.0,73.9687,73.9844,73.8666,73.898,17100.0
2015-05-11 11:30:00,94.09,94.09,94.02,94.06,17600.0,73.898,73.898,73.8431,73.8745,17600.0
2015-05-11 11:35:00,94.07,94.23,94.04,94.2,40400.0,73.8823,74.008,73.8588,73.9844,40400.0
2015-05-11 11:40:00,94.21,94.21,94.09,94.12,18100.0,73.9923,73.9923,73.898,73.9216,18100.0
2015-05-11 11:45:00,94.13,94.24,94.13,94.22,15000.0,73.9294,74.0158,73.9294,74.0001,15000.0
2015-05-11 11:50:00,94.21,94.25,94.19,94.22,8100.0,73.9923,74.0237,73.9766,74.0001,8100.0
2015-05-11 11:55:00,94.21,94.38,94.2,94.33,29200.0,73.9923,74.1258,73.9844,74.0865,29200.0
2015-05-11 12:00:00,94.34,94.36,94.23,94.25,22600.0,74.0944,74.1101,74.008,74.0237,22600.0
2015-05-11 12:05:00,94.25,94.3,94.17,94.17,44500.0,74.0237,74.063,73.9609,73.9609,44500.0
2015-05-11 12:10:00,94.17,94.26,94.1,94.1,26600.0,73.9609,74.0315,73.9059,73.9059,26600.0
2015-05-11 12:15:00,94.09,94.18,94.07,94.15,19300.0,73.898,73.9687,73.8823,73.9452,19300.0
2015-05-11 12:20:00,94.16,94.18,94.03,94.03,42100.0,73.953,73.9687,73.8509,73.8509,42100.0
2015-05-11 12:25:00,94.04,94.04,93.95,94.02,24000.0,73.8588,73.8588,73.7881,73.8431,24000.0
2015-05-11 12:30:00,93.98,93.99,93.86,93.86,9200.0,73.8116,73.8195,73.7174,73.7174,9200.0
2015-05-11 12:35:00,93.86,93.9,93.79,93.8,13200.0,73.7174,73.7488,73.6624,73.6703,13200.0
2015-05-11 12:40:00,93.8,93.82,93.69,93.7,18300.0,73.6703,73.686,73.5839,73.5917,18300.0
2015-05-11 12:45:00,93.72,93.74,93.67,93.71,7800.0,73.6074,73.6231,73.5682,73.5996,7800.0
2015-05-11 12:50:00,93.73,93.82,93.71,93.73,12800.0,73.6153,73.686,73.5996,73.6153,12800.0
2015-05-11 12:55:00,93.74,93.74,93.67,93.67,6900.0,73.6231,73.6231,73.5682,73.5682,6900.0
2015-05-11 13:00:00,93.67,93.72,93.66,93.7,10800.0,73.5682,73.6074,73.5603,73.5917,10800.0
2015-05-11 13:05:00,93.7,93.78,93.68,93.75,12000.0,73.5917,73.6546,73.576,73.631,12000.0
2015-05-11 13:10:00,93.74,93.96,93.74,93.95,20300.0,73.6231,73.7959,73.6231,73.7881,20300.0
2015-05-11 13:15:00,93.95,93.95,93.84,93.84,15900.0,73.7881,73.7881,73.7017,73.7017,15900.0
2015-05-11 13:20:00,93.84,93.89,93.84,93.86,13200.0,73.7017,73.7409,73.7017,73.7174,13200.0
2015-05-11 13:25:00,93.86,93.86,93.74,93.79,10800.0,73.7174,73.7174,73.6231,73.6624,10800.0
2015-05-11 13:30:00,93.79,93.85,93.77,93.79,13300.0,73.6624,73.7095,73.6467,73.6624,13300.0
2015-05-11 13:35:00,93.81,93.81,93.7,93.74,11000.0,73.6781,73.6781,73.5917,73.6231,11000.0
2015-05-11 13:40:00,93.76,93.8,93.73,93.76,11700.0,73.6388,73.6703,73.6153,73.6388,11700.0
2015-05-11 13:45:00,93.76,93.76,93.71,93.72,13100.0,73.6388,73.6388,73.5996,73.6074,13100.0
2015-05-11 13:50:00,93.71,93.84,93.71,93.77,18900.0,73.5996,73.7017,73.5996,73.6467,18900.0
2015-05-11 13:55:00,93.76,93.78,93.66,93.68,10400.0,73.6388,73.6546,73.5603,73.576,10400.0
2015-05-11 14:00:00,93.69,93.81,93.67,93.79,27500.0,73.5839,73.6781,73.5682,73.6624,27500.0
2015-05-11 14:05:00,93.79,93.79,93.68,93.69,24400.0,73.6624,73.6624,73.576,73.5839,24400.0
2015-05-11 14:10:00,93.69,93.72,93.57,93.57,10800.0,73.5839,73.6074,73.4896,73.4896,10800.0
2015-05-11 14:15:00,93.56,93.6,93.54,93.59,12300.0,73.4818,73.5132,73.4661,73.5053,12300.0
2015-05-11 14:20:00,93.6,93.62,93.55,93.56,11900.0,73.5132,73.5289,73.4739,73.4818,11900.0
2015-05-11 14:25:00,93.6,93.6,93.54,93.57,17700.0,73.5132,73.5132,73.4661,73.4896,17700.0
2015-05-11 14:30:00,93.57,93.57,93.54,93.55,13100.0,73.4896,73.4896,73.4661,73.4739,13100.0
2015-05-11 14:35:00,93.54,93.55,93.47,93.48,49100.0,73.4661,73.4739,73.4111,73.4189,49100.0
2015-05-11 14:40:00,93.47,93.51,93.46,93.51,11100.0,73.4111,73.4425,73.4032,73.4425,11100.0
2015-05-11 14:45:00,93.51,93.53,93.41,93.41,17500.0,73.4425,73.4582,73.364,73.364,17500.0
2015-05-11 14:50:00,93.42,93.43,93.34,93.34,19900.0,73.3718,73.3797,73.309,73.309,19900.0
2015-05-11 14:55:00,93.34,93.34,93.24,93.24,24200.0,73.309,73.309,73.2304,73.2304,24200.0
2015-05-11 15:00:00,93.23,93.23,93.13,93.15,22300.0,73.2226,73.2226,73.144,73.1598,22300.0
2015-05-11 15:05:00,93.16,93.24,93.14,93.23,8300.0,73.1676,73.2304,73.1519,73.2226,8300.0
2015-05-11 15:10:00,93.25,93.41,93.24,93.39,28200.0,73.2383,73.364,73.2304,73.3483,28200.0
2015-05-11 15:15:00,93.4,93.56,93.38,93.56,21100.0,73.3561,73.4818,73.3404,73.4818,21100.0
2015-05-11 15:20:00,93.56,93.64,93.52,93.62,27800.0,73.4818,73.5446,73.4504,73.5289,27800.0
2015-05-11 15:25:00,93.63,93.67,93.6,93.62,33700.0,73.5367,73.5682,73.5132,73.5289,33700.0
2015-05-11 15:30:00,93.63,93.66,93.6,93.63,58000.0,73.5367,73.5603,73.5132,73.5367,58000.0
2015-05-11 15:35:00,93.64,93.7,93.62,93.7,28700.0,73.5446,73.5917,73.5289,73.5917,28700.0
2015-05-11 15:40:00,93.7,93.74,93.69,93.73,37300.0,73.5917,73.6231,73.5839,73.6153,37300.0
2015-05-11 15:45:00,93.73,93.76,93.71,93.75,59700.0,73.6153,73.6388,73.5996,73.631,59700.0
2015-05-11 15:50:00,93.75,93.76,93.61,93.7,77300.0,73.631,73.6388,73.521,73.5917,77300.0
2015-05-11 15:55:00,93.69,93.71,93.61,93.61,131800.0,73.5839,73.5996,73.521,73.521,131800.0
2015-05-12 09:30:00,93.06,93.06,92.23,92.26,43900.0,73.0891,73.0891,72.4372,72.4608,43900.0
2015-05-12 09:35:00,92.38,92.66,92.28,92.55,45700.0,72.555,72.7749,72.4765,72.6885,45700.0
2015-05-12 09:40:00,92.47,92.51,92.26,92.29,35300.0,72.6257,72.6571,72.4608,72.4843,35300.0
2015-05-12 09:45:00,92.27,92.44,92.22,92.36,29200.0,72.4686,72.6021,72.4293,72.5393,29200.0
2015-05-12 09:50:00,92.36,92.62,92.35,92.38,23700.0,72.5393,72.7435,72.5314,72.555,23700.0
2015-05-12 09:55:00,92.36,92.42,92.1,92.33,75900.0,72.5393,72.5864,72.3351,72.5157,75900.0
2015-05-12 10:00:00,92.28,92.33,92.15,92.26,18300.0,72.4765,72.5157,72.3744,72.4608,18300.0
2015-05-12 10:05:00,92.25,92.41,92.23,92.4,21000.0,72.4529,72.5786,72.4372,72.5707,21000.0
2015-05-12 10:10:00,92.41,92.41,92.18,92.26,21800.0,72.5786,72.5786,72.3979,72.4608,21800.0
2015-05-12 10:15:00,92.25,92.37,92.18,92.35,38300.0,72.4529,72.5471,72.3979,72.5314,38300.0
2015-05-12 10:20:00,92.37,92.44,92.35,92.42,29200.0,72.5471,72.6021,72.5314,72.5864,29200.0
2015-05-12 10:25:00,92.43,92.55,92.34,92.37,29700.0,72.5943,72.6885,72.5236,72.5471,29700.0
2015-05-12 10:30:00,92.37,92.76,92.37,92.74,19600.0,72.5471,72.8534,72.5471,72.8377,19600.0
2015-05-12 10:35:00,92.71,92.99,92.58,92.97,40400.0,72.8142,73.0341,72.7121,73.0184,40400.0
2015-05-12 10:40:00,92.96,93.18,92.96,93.06,51400.0,73.0105,73.1833,73.0105,73.0891,51400.0
2015-05-12 10:45:00,93.07,93.24,93.07,93.16,23000.0,73.0969,73.2304,73.0969,73.1676,23000.0
2015-05-12 10:50:00,93.15,93.26,93.05,93.21,60100.0,73.1598,73.2461,73.0812,73.2069,60100.0
2015-05-12 10:55:00,93.21,93.26,93.1,93.24,43000.0,73.2069,73.2461,73.1205,73.2304,43000.0
2015-05-12 11:00:00,93.24,93.29,93.15,93.29,37100.0,73.2304,73.2697,73.1598,73.2697,37100.0
2015-05-12 11:05:00,93.29,93.5,93.29,93.34,50400.0,73.2697,73.4346,73.2697,73.309,50400.0
2015-05-12 11:10:00,93.34,93.38,93.09,93.09,23900.0,73.309,73.3404,73.1126,73.1126,23900.0
2015-05-12 11:15:00,93.1,93.11,92.96,93.07,34500.0,73.1205,73.1283,73.0105,73.0969,34500.0
2015-05-12 11:20:00,93.06,93.17,93.05,93.07,11700.0,73.0891,73.1755,73.0812,73.0969,11700.0
2015-05-12 11:25:00,93.1,93.15,93.06,93.1,13200.0,73.1205,73.1598,73.0891,73.1205,13200.0
2015-05-12 11:30:00,93.07,93.21,93.07,93.17,21200.0,73.0969,73.2069,73.0969,73.1755,21200.0
2015-05-12 11:35:00,93.13,93.19,93.06,93.06,17200.0,73.144,73.1912,73.0891,73.0891,17200.0
2015-05-12 11:40:00,93.1,93.18,93.04,93.14,17400.0,73.1205,73.1833,73.0734,73.1519,17400.0
2015-05-12 11:45:00,93.16,93.22,93.11,93.16,9600.0,73.1676,73.2147,73.1283,73.1676,9600.0
2015-05-12 11:50:00,93.18,93.26,93.14,93.26,15000.0,73.1833,73.2461,73.1519,73.2461,15000.0
2015-05-12 11:55:00,93.27,93.4,93.22,93.37,15200.0,73.254,73.3561,73.2147,73.3325,15200.0
2015-05-12 12:00:00,93.34,93.35,93.24,93.28,11200.0,73.309,73.3168,73.2304,73.2619,11200.0
2015-05-12 12:05:00,93.29,93.37,93.22,93.33,20800.0,73.2697,73.3325,73.2147,73.3011,20800.0
2015-05-12 12:10:00,93.3,93.33,93.22,93.3,11400.0,73.2776,73.3011,73.2147,73.2776,11400.0
2015-05-12 12:15:00,93.3,93.35,93.24,93.35,9600.0,73.2776,73.3168,73.2304,73.3168,9600.0
2015-05-12 12:20:00,93.34,93.37,93.29,93.37,6200.0,73.309,73.3325,73.2697,73.3325,6200.0
2015-05-12 12:25:00,93.37,93.45,93.32,93.4,21600.0,73.3325,73.3954,73.2933,73.3561,21600.0
2015-05-12 12:30:00,93.41,93.56,93.38,93.56,12800.0,73.364,73.4818,73.3404,73.4818,12800.0
2015-05-12 12:35:00,93.55,93.67,93.51,93.67,10200.0,73.4739,73.5682,73.4425,73.5682,10200.0
2015-05-12 12:40:00,93.67,93.67,93.59,93.64,12600.0,73.5682,73.5682,73.5053,73.5446,12600.0
2015-05-12 12:45:00,93.64,93.68,93.61,93.62,9800.0,73.5446,73.576,73.521,73.5289,9800.0
2015-05-12 12:50:00,93.62,93.68,93.6,93.68,7300.0,73.5289,73.576,73.5132,73.576,7300.0
2015-05-12 12:55:00,93.68,93.69,93.59,93.66,17300.0,73.576,73.5839,73.5053,73.5603,17300.0
2015-05-12 13:00:00,93.67,93.68,93.56,93.56,10600.0,73.5682,73.576,73.4818,73.4818,10600.0
2015-05-12 13:05:00,93.55,93.72,93.52,93.7,13500.0,73.4739,73.6074,73.4504,73.5917,13500.0
2015-05-12 13:10:00,93.69,93.83,93.69,93.8,12600.0,73.5839,73.6938,73.5839,73.6703,12600.0
2015-05-12 13:15:00,93.8,93.82,93.7,93.76,15200.0,73.6703,73.686,73.5917,73.6388,15200.0
2015-05-12 13:20:00,93.78,93.84,93.75,93.84,11300.0,73.6546,73.7017,73.631,73.7017,11300.0
2015-05-12 13:25:00,93.84,93.84,93.72,93.73,7500.0,73.7017,73.7017,73.6074,73.6153,7500.0
2015-05-12 13:30:00,93.72,93.73,93.67,93.7,13800.0,73.6074,73.6153,73.5682,73.5917,13800.0
2015-05-12 13:35:00,93.7,93.73,93.64,93.66,13200.0,73.5917,73.6153,73.5446,73.5603,13200.0
2015-05-12 13:40:00,93.66,93.68,93.57,93.6,19700.0,73.5603,73.576,73.4896,73.5132,19700.0
2015-05-12 13:45:00,93.59,93.6,93.5,93.6,21300.0,73.5053,73.5132,73.4346,73.5132,21300.0
2015-05-12 13:50:00,93.58,93.63,93.51,93.51,12200.0,73.4975,73.5367,73.4425,73.4425,12200.0
2015-05-12 13:55:00,93.52,93.65,93.52,93.6,9800.0,73.4504,73.5525,73.4504,73.5132,9800.0
2015-05-12 14:00:00,93.6,93.71,93.59,93.63,26000.0,73.5132,73.5996,73.5053,73.5367,26000.0
2015-05-12 14:05:00,93.64,93.73,93.64,93.73,11900.0,73.5446,73.6153,73.5446,73.6153,11900.0
2015-05-12 14:10:00,93.73,93.77,93.62,93.64,44200.0,73.6153,73.6467,73.5289,73.5446,44200.0
2015-05-12 14:15:00,93.63,93.64,93.57,93.64,4500.0,73.5367,73.5446,73.4896,73.5446,4500.0
2015-05-12 14:20:00,93.64,93.71,93.62,93.68,10900.0,73.5446,73.5996,73.5289,73.576,10900.0
2015-05-12 14:25:00,93.68,93.77,93.64,93.75,14700.0,73.576,73.6467,73.5446,73.631,14700.0
2015-05-12 14:30:00,93.79,93.86,93.75,93.75,10000.0,73.6624,73.7174,73.631,73.631,10000.0
2015-05-12 14:35:00,93.78,93.83,93.78,93.8,10400.0,73.6546,73.6938,73.6546,73.6703,10400.0
2015-05-12 14:40:00,93.82,93.85,93.72,93.8,10900.0,73.686,73.7095,73.6074,73.6703,10900.0
2015-05-12 14:45:00,93.8,93.8,93.7,93.76,12200.0,73.6703,73.6703,73.5917,73.6388,12200.0
2015-05-12 14:50:00,93.77,93.77,93.62,93.62,15200.0,73.6467,73.6467,73.5289,73.5289,15200.0
2015-05-12 14:55:00,93.64,93.64,93.53,93.58,14100.0,73.5446,73.5446,73.4582,73.4975,14100.0
2015-05-12 15:00:00,93.58,93.64,93.54,93.59,18400.0,73.4975,73.5446,73.4661,73.5053,18400.0
2015-05-12 15:05:00,93.58,93.64,93.53,93.59,14500.0,73.4975,73.5446,73.4582,73.5053,14500.0
2015-05-12 15:10:00,93.6,93.63,93.55,93.57,12100.0,73.5132,73.5367,73.4739,73.4896,12100.0
2015-05-12 15:15:00,93.56,93.61,93.52,93.54,21100.0,73.4818,73.521,73.4504,73.4661,21100.0
2015-05-12 15:20:00,93.54,93.66,93.53,93.65,28700.0,73.4661,73.5603,73.4582,73.5525,28700.0
2015-05-12 15:25:00,93.66,93.75,93.66,93.72,31600.0,73.5603,73.631,73.5603,73.6074,31600.0
2015-05-12 15:30:00,93.72,93.77,93.69,93.69,17400.0,73.6074,73.6467,73.5839,73.5839,17400.0
2015-05-12 15:35:00,93.69,93.7,93.61,93.61,25600.0,73.5839,73.5917,73.521,73.521,25600.0
2015-05-12 15:40:00,93.62,93.67,93.54,93.67,24600.0,73.5289,73.5682,73.4661,73.5682,24600.0
2015-05-12 15:45:00,93.69,93.7,93.58,93.62,40800.0,73.5839,73.5917,73.4975,73.5289,40800.0
2015-05-12 15:50:00,93.62,93.63,93.59,93.63,42600.0,73.5289,73.5367,73.5053,73.5367,42600.0
2015-05-12 15:55:00,93.63,93.65,93.55,93.55,116300.0,73.5367,73.5525,73.4739,73.4739,116300.0
2015-05-13 09:30:00,93.91,94.23,93.67,93.99,35500.0,73.7567,74.008,73.5682,73.8195,35500.0
2015-05-13 09:35:00,94.06,94.13,93.95,94.06,15400.0,73.8745,73.9294,73.7881,73.8745,15400.0
2015-05-13 09:40:00,94.06,94.07,93.76,93.8,24200.0,73.8745,73.8823,73.6388,73.6703,24200.0
2015-05-13 09:45:00,93.8,93.8,93.63,93.73,13700.0,73.6703,73.6703,73.5367,73.6153,13700.0
2015-05-13 09:50:00,93.73,93.77,93.62,93.63,75400.0,73.6153,73.6467,73.5289,73.5367,75400.0
2015-05-13 09:55:00,93.6,93.68,93.53,93.55,18100.0,73.5132,73.576,73.4582,73.4739,18100.0
2015-05-13 10:00:00,93.54,93.71,93.5,93.71,15400.0,73.4661,73.5996,73.4346,73.5996,15400.0
2015-05-13 10:05:00,93.74,93.96,93.66,93.93,41400.0,73.6231,73.7959,73.5603,73.7724,41400.0
2015-05-13 10:10:00,93.93,94.08,93.92,94.06,17500.0,73.7724,73.8902,73.7645,73.8745,17500.0
2015-05-13 10:15:00,94.07,94.08,93.95,93.95,12400.0,73.8823,73.8902,73.7881,73.7881,12400.0
2015-05-13 10:20:00,93.96,94.19,93.96,94.13,19100.0,73.7959,73.9766,73.7959,73.9294,19100.0
2015-05-13 10:25:00,94.12,94.37,94.12,94.26,30900.0,73.9216,74.1179,73.9216,74.0315,30900.0
2015-05-13 10:30:00,94.24,94.24,94.04,94.08,23800.0,74.0158,74.0158,73.8588,73.8902,23800.0
2015-05-13 10:35:00,94.08,94.15,94.03,94.09,30900.0,73.8902,73.9452,73.8509,73.898,30900.0
2015-05-13 10:40:00,94.09,94.12,94.03,94.09,20100.0,73.898,73.9216,73.8509,73.898,20100.0
2015-05-13 10:45:00,94.05,94.07,94.02,94.05,28800.0,73.8666,73.8823,73.8431,73.8666,28800.0
2015-05-13 10:50:00,94.04,94.2,94.03,94.17,32500.0,73.8588,73.9844,73.8509,73.9609,32500.0
2015-05-13 10:55:00,94.15,94.18,94.0,94.02,36900.0,73.9452,73.9687,73.8273,73.8431,36900.0
2015-05-13 11:00:00,94.02,94.03,93.66,93.69,29500.0,73.8431,73.8509,73.5603,73.5839,29500.0
2015-05-13 11:05:00,93.67,93.76,93.67,93.74,41600.0,73.5682,73.6388,73.5682,73.6231,41600.0
2015-05-13 11:10:00,93.73,93.79,93.6,93.68,25900.0,73.6153,73.6624,73.5132,73.576,25900.0
2015-05-13 11:15:00,93.66,93.79,93.6,93.73,25200.0,73.5603,73.6624,73.5132,73.6153,25200.0
2015-05-13 11:20:00,93.72,93.73,93.63,93.68,11700.0,73.6074,73.6153,73.5367,73.576,11700.0
2015-05-13 11:25:00,93.68,93.68,93.46,93.48,28400.0,73.576,73.576,73.4032,73.4189,28400.0
2015-05-13 11:30:00,93.48,93.66,93.46,93.65,20700.0,73.4189,73.5603,73.4032,73.5525,20700.0
2015-05-13 11:35:00,93.67,93.7,93.61,93.69,11500.0,73.5682,73.5917,73.521,73.5839,11500.0
2015-05-13 11:40:00,93.69,93.81,93.69,93.77,17300.0,73.5839,73.6781,73.5839,73.6467,17300.0
2015-05-13 11:45:00,93.77,93.77,93.65,93.74,18700.0,73.6467,73.6467,73.5525,73.6231,18700.0
2015-05-13 11:50:00,93.74,93.74,93.52,93.53,18300.0,73.6231,73.6231,73.4504,73.4582,18300.0
2015-05-13 11:55:00,93.52,93.56,93.46,93.5,12100.0,73.4504,73.4818,73.4032,73.4346,12100.0
2015-05-13 12:00:00,93.5,93.7,93.5,93.68,11100.0,73.4346,73.5917,73.4346,73.576,11100.0
2015-05-13 12:05:00,93.68,93.73,93.64,93.66,13500.0,73.576,73.6153,73.5446,73.5603,13500.0
2015-05-13 12:10:00,93.65,93.75,93.63,93.71,12800.0,73.5525,73.631,73.5367,73.5996,12800.0
2015-05-13 12:15:00,93.71,93.75,93.65,93.69,12600.0,73.5996,73.631,73.5525,73.5839,12600.0
2015-05-13 12:20:00,93.7,93.71,93.52,93.53,13600.0,73.5917,73.5996,73.4504,73.4582,13600.0
2015-05-13 12:25:00,93.54,93.56,93.43,93.5,13300.0,73.4661,73.4818,73.3797,73.4346,13300.0
2015-05-13 12:30:00,93.5,93.56,93.45,93.56,14500.0,73.4346,73.4818,73.3954,73.4818,14500.0
2015-05-13 12:35:00,93.57,93.64,93.57,93.6,94500.0,73.4896,73.5446,73.4896,73.5132,94500.0
2015-05-13 12:40:00,93.59,93.61,93.52,93.54,12500.0,73.5053,73.521,73.4504,73.4661,12500.0
2015-05-13 12:45:00,93.53,93.53,93.46,93.46,13700.0,73.4582,73.4582,73.4032,73.4032,13700.0
2015-05-13 12:50:00,93.46,93.46,93.38,93.4,14400.0,73.4032,73.4032,73.3404,73.3561,14400.0
2015-05-13 12:55:00,93.39,93.39,93.3,93.37,15900.0,73.3483,73.3483,73.2776,73.3325,15900.0
2015-05-13 13:00:00,93.36,93.66,93.36,93.64,12700.0,73.3247,73.5603,73.3247,73.5446,12700.0
2015-05-13 13:05:00,93.65,93.66,93.54,93.54,14400.0,73.5525,73.5603,73.4661,73.4661,14400.0
2015-05-13 13:10:00,93.54,93.55,93.5,93.55,11800.0,73.4661,73.4739,73.4346,73.4739,11800.0
2015-05-13 13:15:00,93.56,93.58,93.42,93.43,14700.0,73.4818,73.4975,73.3718,73.3797,14700.0
2015-05-13 13:20:00,93.43,93.43,93.33,93.37,15700.0,73.3797,73.3797,73.3011,73.3325,15700.0
2015-05-13 13:25:00,93.38,93.39,93.34,93.34,11500.0,73.3404,73.3483,73.309,73.309,11500.0
2015-05-13 13:30:00,93.33,93.4,93.3,93.34,16100.0,73.3011,73.3561,73.2776,73.309,16100.0
2015-05-13 13:35:00,93.34,93.34,93.18,93.23,18800.0,73.309,73.309,73.1833,73.2226,18800.0
2015-05-13 13:40:00,93.23,93.3,93.18,93.24,15200.0,73.2226,73.2776,73.1833,73.2304,15200.0
2015-05-13 13:45:00,93.22,93.23,93.08,93.14,18000.0,73.2147,73.2226,73.1048,73.1519,18000.0
2015-05-13 13:50:00,93.13,93.14,92.94,93.01,27000.0,73.144,73.1519,72.9948,73.0498,27000.0
2015-05-13 13:55:00,93.02,93.13,93.01,93.07,16200.0,73.0577,73.144,73.0498,73.0969,16200.0
2015-05-13 14:00:00,93.1,93.11,93.02,93.03,19800.0,73.1205,73.1283,73.0577,73.0655,19800.0
2015-05-13 14:05:00,93.03,93.08,93.0,93.03,46000.0,73.0655,73.1048,73.0419,73.0655,46000.0
2015-05-13 14:10:00,93.02,93.1,93.0,93.08,31300.0,73.0577,73.1205,73.0419,73.1048,31300.0
2015-05-13 14:15:00,93.05,93.07,92.98,93.01,20100.0,73.0812,73.0969,73.0262,73.0498,20100.0
2015-05-13 14:20:00,93.01,93.02,92.93,92.93,31500.0,73.0498,73.0577,72.987,72.987,31500.0
2015-05-13 14:25:00,92.94,93.0,92.91,92.97,41300.0,72.9948,73.0419,72.9713,73.0184,41300.0
2015-05-13 14:30:00,92.97,92.99,92.92,92.92,29300.0,73.0184,73.0341,72.9791,72.9791,29300.0
2015-05-13 14:35:00,92.91,93.01,92.91,92.91,36500.0,72.9713,73.0498,72.9713,72.9713,36500.0
2015-05-13 14:40:00,92.89,92.96,92.76,92.78,71700.0,72.9556,73.0105,72.8534,72.8692,71700.0
2015-05-13 14:45:00,92.77,92.98,92.76,92.87,73800.0,72.8613,73.0262,72.8534,72.9398,73800.0
2015-05-13 14:50:00,92.86,92.88,92.75,92.84,73500.0,72.932,72.9477,72.8456,72.9163,73500.0
2015-05-13 14:55:00,92.83,92.83,92.67,92.83,50900.0,72.9084,72.9084,72.7828,72.9084,50900.0
2015-05-13 15:00:00,92.83,93.02,92.8,93.0,104200.0,72.9084,73.0577,72.8849,73.0419,104200.0
2015-05-13 15:05:00,92.98,93.03,92.89,92.89,135300.0,73.0262,73.0655,72.9556,72.9556,135300.0
2015-05-13 15:10:00,92.88,92.91,92.71,92.71,40800.0,72.9477,72.9713,72.8142,72.8142,40800.0
2015-05-13 15:15:00,92.71,92.77,92.7,92.71,25500.0,72.8142,72.8613,72.8063,72.8142,25500.0
2015-05-13 15:20:00,92.7,92.74,92.61,92.69,28800.0,72.8063,72.8377,72.7356,72.7985,28800.0
2015-05-13 15:25:00,92.69,92.75,92.68,92.7,27600.0,72.7985,72.8456,72.7906,72.8063,27600.0
2015-05-13 15:30:00,92.7,92.77,92.6,92.62,32600.0,72.8063,72.8613,72.7278,72.7435,32600.0
2015-05-13 15:35:00,92.62,92.62,92.53,92.59,38000.0,72.7435,72.7435,72.6728,72.7199,38000.0
2015-05-13 15:40:00,92.59,92.7,92.53,92.56,69600.0,72.7199,72.8063,72.6728,72.6964,69600.0
2015-05-13 15:45:00,92.57,92.62,92.52,92.57,59700.0,72.7042,72.7435,72.665,72.7042,59700.0
2015-05-13 15:50:00,92.56,92.59,92.51,92.56,75600.0,72.6964,72.7199,72.6571,72.6964,75600.0
2015-05-13 15:55:00,92.56,92.94,92.55,92.93,353300.0,72.6964,72.9948,72.6885,72.987,353300.0
2015-05-14 09:30:00,93.36,93.56,93.28,93.54,21000.0,73.3247,73.4818,73.2619,73.4661,21000.0
2015-05-14 09:35:00,93.47,93.53,93.16,93.35,28700.0,73.4111,73.4582,73.1676,73.3168,28700.0
2015-05-14 09:40:00,93.35,93.49,93.28,93.35,37500.0,73.3168,73.4268,73.2619,73.3168,37500.0
2015-05-14 09:45:00,93.36,93.61,93.33,93.5,34000.0,73.3247,73.521,73.3011,73.4346,34000.0
2015-05-14 09:50:00,93.5,93.79,93.49,93.76,20300.0,73.4346,73.6624,73.4268,73.6388,20300.0
2015-05-14 09:55:00,93.75,93.86,93.74,93.78,31100.0,73.631,73.7174,73.6231,73.6546,31100.0
2015-05-14 10:00:00,93.8,93.95,93.69,93.91,32700.0,73.6703,73.7881,73.5839,73.7567,32700.0
2015-05-14 10:05:00,93.9,94.01,93.84,94.01,28900.0,73.7488,73.8352,73.7017,73.8352,28900.0
2015-05-14 10:10:00,94.02,94.13,93.98,94.0,29900.0,73.8431,73.9294,73.8116,73.8273,29900.0
2015-05-14 10:15:00,94.03,94.05,93.97,94.02,26200.0,73.8509,73.8666,73.8038,73.8431,26200.0
2015-05-14 10:20:00,94.03,94.05,93.97,94.05,21500.0,73.8509,73.8666,73.8038,73.8666,21500.0
2015-05-14 10:25:00,94.05,94.12,94.01,94.08,18100.0,73.8666,73.9216,73.8352,73.8902,18100.0
2015-05-14 10:30:00,94.09,94.1,93.94,94.0,39900.0,73.898,73.9059,73.7802,73.8273,39900.0
2015-05-14 10:35:00,94.0,94.08,93.99,94.03,21000.0,73.8273,73.8902,73.8195,73.8509,21000.0
2015-05-14 10:40:00,94.05,94.07,93.99,94.07,14700.0,73.8666,73.8823,73.8195,73.8823,14700.0
2015-05-14 10:45:00,94.08,94.11,94.03,94.09,10100.0,73.8902,73.9137,73.8509,73.898,10100.0
2015-05-14 10:50:00,94.09,94.12,94.03,94.07,22700.0,73.898,73.9216,73.8509,73.8823,22700.0
2015-05-14 10:55:00,94.07,94.11,94.02,94.04,11600.0,73.8823,73.9137,73.8431,73.8588,11600.0
2015-05-14 11:00:00,94.04,94.12,94.02,94.03,23900.0,73.8588,73.9216,73.8431,73.8509,23900.0
2015-05-14 11:05:00,94.03,94.17,94.0,94.16,22100.0,73.8509,73.9609,73.8273,73.953,22100.0
2015-05-14 11:10:00,94.16,94.2,94.12,94.12,17500.0,73.953,73.9844,73.9216,73.9216,17500.0
2015-05-14 11:15:00,94.11,94.12,94.03,94.09,29900.0,73.9137,73.9216,73.8509,73.898,29900.0
2015-05-14 11:20:00,94.08,94.22,94.05,94.22,17900.0,73.8902,74.0001,73.8666,74.0001,17900.0
2015-05-14 11:25:00,94.21,94.26,94.21,94.26,15100.0,73.9923,74.0315,73.9923,74.0315,15100.0
2015-05-14 11:30:00,94.26,94.35,94.24,94.27,23400.0,74.0315,74.1022,74.0158,74.0394,23400.0
2015-05-14 11:35:00,94.27,94.28,94.19,94.23,11000.0,74.0394,74.0473,73.9766,74.008,11000.0
2015-05-14 11:40:00,94.24,94.3,94.23,94.28,12800.0,74.0158,74.063,74.008,74.0473,12800.0
2015-05-14 11:45:00,94.29,94.38,94.29,94.38,6500.0,74.0551,74.1258,74.0551,74.1258,6500.0
2015-05-14 11:50:00,94.38,94.46,94.38,94.45,26500.0,74.1258,74.1886,74.1258,74.1808,26500.0
2015-05-14 11:55:00,94.45,94.47,94.42,94.44,17100.0,74.1808,74.1965,74.1572,74.1729,17100.0
2015-05-14 12:00:00,94.44,94.46,94.4,94.4,13300.0,74.1729,74.1886,74.1415,74.1415,13300.0
2015-05-14 12:05:00,94.4,94.44,94.36,94.36,13900.0,74.1415,74.1729,74.1101,74.1101,13900.0
2015-05-14 12:10:00,94.36,94.39,94.31,94.31,7400.0,74.1101,74.1336,74.0708,74.0708,7400.0
2015-05-14 12:15:00,94.32,94.36,94.3,94.34,13500.0,74.0787,74.1101,74.063,74.0944,13500.0
2015-05-14 12:20:00,94.34,94.4,94.32,94.37,21600.0,74.0944,74.1415,74.0787,74.1179,21600.0
2015-05-14 12:25:00,94.37,94.48,94.35,94.48,15600.0,74.1179,74.2043,74.1022,74.2043,15600.0
2015-05-14 12:30:00,94.47,94.5,94.46,94.49,15200.0,74.1965,74.22,74.1886,74.2122,15200.0
2015-05-14 12:35:00,94.48,94.5,94.45,94.45,13400.0,74.2043,74.22,74.1808,74.1808,13400.0
2015-05-14 12:40:00,94.46,94.54,94.43,94.53,20500.0,74.1886,74.2515,74.1651,74.2436,20500.0
2015-05-14 12:45:00,94.53,94.58,94.52,94.57,9200.0,74.2436,74.2829,74.2357,74.275,9200.0
2015-05-14 12:50:00,94.57,94.57,94.49,94.49,15900.0,74.275,74.275,74.2122,74.2122,15900.0
2015-05-14 12:55:00,94.5,94.54,94.49,94.52,8000.0,74.22,74.2515,74.2122,74.2357,8000.0
2015-05-14 13:00:00,94.53,94.54,94.48,94.5,20300.0,74.2436,74.2515,74.2043,74.22,20300.0
2015-05-14 13:05:00,94.49,94.5,94.41,94.43,13200.0,74.2122,74.22,74.1494,74.1651,13200.0
2015-05-14 13:10:00,94.42,94.44,94.37,94.39,10800.0,74.1572,74.1729,74.1179,74.1336,10800.0
2015-05-14 13:15:00,94.4,94.46,94.4,94.42,22600.0,74.1415,74.1886,74.1415,74.1572,22600.0
2015-05-14 13:20:00,94.42,94.47,94.42,94.45,8000.0,74.1572,74.1965,74.1572,74.1808,8000.0
2015-05-14 13:25:00,94.44,94.59,94.43,94.58,12700.0,74.1729,74.2907,74.1651,74.2829,12700.0
2015-05-14 13:30:00,94.58,94.63,94.58,94.61,12200.0,74.2829,74.3221,74.2829,74.3064,12200.0
2015-05-14 13:35:00,94.6,94.66,94.58,94.62,26700.0,74.2986,74.3457,74.2829,74.3143,26700.0
2015-05-14 13:40:00,94.63,94.63,94.56,94.56,16300.0,74.3221,74.3221,74.2672,74.2672,16300.0
2015-05-14 13:45:00,94.55,94.56,94.52,94.55,11600.0,74.2593,74.2672,74.2357,74.2593,11600.0
2015-05-14 13:50:00,94.54,94.56,94.48,94.48,10000.0,74.2515,74.2672,74.2043,74.2043,10000.0
2015-05-14 13:55:00,94.48,94.55,94.47,94.54,15600.0,74.2043,74.2593,74.1965,74.2515,15600.0
2015-05-14 14:00:00,94.55,94.56,94.51,94.53,11300.0,74.2593,74.2672,74.2279,74.2436,11300.0
2015-05-14 14:05:00,94.52,94.62,94.51,94.62,15200.0,74.2357,74.3143,74.2279,74.3143,15200.0
2015-05-14 14:10:00,94.61,94.72,94.61,94.71,18200.0,74.3064,74.3928,74.3064,74.385,18200.0
2015-05-14 14:15:00,94.7,94.75,94.67,94.67,12800.0,74.3771,74.4164,74.3536,74.3536,12800.0
2015-05-14 14:20:00,94.67,94.69,94.62,94.65,11500.0,74.3536,74.3693,74.3143,74.3379,11500.0
2015-05-14 14:25:00,94.66,94.67,94.6,94.64,12900.0,74.3457,74.3536,74.2986,74.33,12900.0
2015-05-14 14:30:00,94.65,94.72,94.64,94.71,21300.0,74.3379,74.3928,74.33,74.385,21300.0
2015-05-14 14:35:00,94.71,94.73,94.67,94.69,15600.0,74.385,74.4007,74.3536,74.3693,15600.0
2015-05-14 14:40:00,94.69,94.69,94.63,94.66,11200.0,74.3693,74.3693,74.3221,74.3457,11200.0
2015-05-14 14:45:00,94.66,94.69,94.64,94.65,16300.0,74.3457,74.3693,74.33,74.3379,16300.0
2015-05-14 14:50:00,94.65,94.67,94.62,94.62,20700.0,74.3379,74.3536,74.3143,74.3143,20700.0
2015-05-14 14:55:00,94.63,94.68,94.62,94.68,20000.0,74.3221,74.3614,74.3143,74.3614,20000.0
2015-05-14 15:00:00,94.68,94.7,94.63,94.66,24500.0,74.3614,74.3771,74.3221,74.3457,24500.0
2015-05-14 15:05:00,94.66,94.73,94.65,94.73,25900.0,74.3457,74.4007,74.3379,74.4007,25900.0
2015-05-14 15:10:00,94.73,94.78,94.7,94.78,20100.0,74.4007,74.44,74.3771,74.44,20100.0
2015-05-14 15:15:00,94.79,94.81,94.7,94.71,18600.0,74.4478,74.4635,74.3771,74.385,18600.0
2015-05-14 15:20:00,94.7,94.76,94.7,94.76,18900.0,74.3771,74.4242,74.3771,74.4242,18900.0
2015-05-14 15:25:00,94.76,94.76,94.69,94.7,17300.0,74.4242,74.4242,74.3693,74.3771,17300.0
2015-05-14 15:30:00,94.72,94.75,94.65,94.68,27100.0,74.3928,74.4164,74.3379,74.3614,27100.0
2015-05-14 15:35:00,94.69,94.76,94.68,94.74,30800.0,74.3693,74.4242,74.3614,74.4085,30800.0
2015-05-14 15:40:00,94.73,94.74,94.61,94.62,36400.0,74.4007,74.4085,74.3064,74.3143,36400.0
2015-05-14 15:45:00,94.63,94.68,94.61,94.63,44700.0,74.3221,74.3614,74.3064,74.3221,44700.0
2015-05-14 15:50:00,94.64,94.72,94.63,94.71,50200.0,74.33,74.3928,74.3221,74.385,50200.0
2015-05-14 15:55:00,94.72,94.85,94.72,94.8,130400.0,74.3928,74.4949,74.3928,74.4557,130400.0
2015-05-15 09:30:00,94.52,95.04,94.45,94.76,124500.0,74.2357,74.6442,74.1808,74.4242,124500.0
2015-05-15 09:35:00,94.67,94.7,94.09,94.15,16900.0,74.3536,74.3771,73.898,73.9452,16900.0
2015-05-15 09:40:00,94.27,94.41,94.13,94.41,32400.0,74.0394,74.1494,73.9294,74.1494,32400.0
2015-05-15 09:45:00,94.41,94.63,94.37,94.54,31400.0,74.1494,74.3221,74.1179,74.2515,31400.0
2015-05-15 09:50:00,94.52,94.52,94.36,94.41,9800.0,74.2357,74.2357,74.1101,74.1494,9800.0
2015-05-15 09:55:00,94.4,94.48,94.34,94.4,12300.0,74.1415,74.2043,74.0944,74.1415,12300.0
2015-05-15 10:00:00,94.36,94.45,94.28,94.32,14900.0,74.1101,74.1808,74.0473,74.0787,14900.0
2015-05-15 10:05:00,94.3,94.57,94.3,94.57,9000.0,74.063,74.275,74.063,74.275,9000.0
2015-05-15 10:10:00,94.57,94.68,94.53,94.68,16700.0,74.275,74.3614,74.2436,74.3614,16700.0
2015-05-15 10:15:00,94.69,94.77,94.67,94.71,13800.0,74.3693,74.4321,74.3536,74.385,13800.0
2015-05-15 10:20:00,94.72,94.92,94.72,94.79,16200.0,74.3928,74.5499,74.3928,74.4478,16200.0
2015-05-15 10:25:00,94.78,95.0,94.75,94.96,19000.0,74.44,74.6127,74.4164,74.5813,19000.0
2015-05-15 10:30:00,94.98,94.99,94.87,94.91,12800.0,74.597,74.6049,74.5106,74.5421,12800.0
2015-05-15 10:35:00,94.9,95.08,94.88,95.08,20100.0,74.5342,74.6756,74.5185,74.6756,20100.0
2015-05-15 10:40:00,95.09,95.15,95.04,95.15,18500.0,74.6834,74.7305,74.6442,74.7305,18500.0
2015-05-15 10:45:00,95.16,95.27,95.16,95.2,17900.0,74.7384,74.8248,74.7384,74.7698,17900.0
2015-05-15 10:50:00,95.2,95.23,95.1,95.11,19000.0,74.7698,74.7934,74.6913,74.6991,19000.0
2015-05-15 10:55:00,95.13,95.15,94.98,95.02,11000.0,74.7148,74.7305,74.597,74.6284,11000.0
2015-05-15 11:00:00,95.03,95.07,94.95,94.97,11400.0,74.6363,74.6677,74.5735,74.5892,11400.0
2015-05-15 11:05:00,94.95,95.05,94.95,94.97,14400.0,74.5735,74.652,74.5735,74.5892,14400.0
2015-05-15 11:10:00,94.96,95.0,94.89,95.0,11800.0,74.5813,74.6127,74.5263,74.6127,11800.0
2015-05-15 11:15:00,95.04,95.06,94.95,94.97,9900.0,74.6442,74.6599,74.5735,74.5892,9900.0
2015-05-15 11:20:00,94.97,95.0,94.89,94.99,9800.0,74.5892,74.6127,74.5263,74.6049,9800.0
2015-05-15 11:25:00,95.0,95.05,94.97,95.01,15300.0,74.6127,74.652,74.5892,74.6206,15300.0
2015-05-15 11:30:00,95.0,95.0,94.88,94.89,16500.0,74.6127,74.6127,74.5185,74.5263,16500.0
2015-05-15 11:35:00,94.88,94.93,94.86,94.89,12000.0,74.5185,74.5578,74.5028,74.5263,12000.0
2015-05-15 11:40:00,94.89,95.01,94.89,94.99,7800.0,74.5263,74.6206,74.5263,74.6049,7800.0
2015-05-15 11:45:00,94.98,95.06,94.95,94.99,12800.0,74.597,74.6599,74.5735,74.6049,12800.0
2015-05-15 11:50:00,94.99,94.99,94.87,94.89,9500.0,74.6049,74.6049,74.5106,74.5263,9500.0
2015-05-15 11:55:00,94.88,94.91,94.79,94.84,9400.0,74.5185,74.5421,74.4478,74.4871,9400.0
2015-05-15 12:00:00,94.86,95.01,94.85,94.98,24000.0,74.5028,74.6206,74.4949,74.597,24000.0
2015-05-15 12:05:00,94.97,95.05,94.97,95.04,14500.0,74.5892,74.652,74.5892,74.6442,14500.0
2015-05-15 12:10:00,95.02,95.13,95.02,95.09,11200.0,74.6284,74.7148,74.6284,74.6834,11200.0
2015-05-15 12:15:00,95.09,95.17,95.09,95.14,8200.0,74.6834,74.7463,74.6834,74.7227,8200.0
2015-05-15 12:20:00,95.11,95.15,95.11,95.11,8200.0,74.6991,74.7305,74.6991,74.6991,8200.0
2015-05-15 12:25:00,95.1,95.1,95.01,95.03,7000.0,74.6913,74.6913,74.6206,74.6363,7000.0
2015-05-15 12:30:00,95.02,95.14,95.02,95.11,11100.0,74.6284,74.7227,74.6284,74.6991,11100.0
2015-05-15 12:35:00,95.1,95.11,95.05,95.08,12400.0,74.6913,74.6991,74.652,74.6756,12400.0
2015-05-15 12:40:00,95.07,95.25,95.07,95.25,16000.0,74.6677,74.8091,74.6677,74.8091,16000.0
2015-05-15 12:45:00,95.27,95.33,95.25,95.28,13600.0,74.8248,74.8719,74.8091,74.8327,13600.0
2015-05-15 12:50:00,95.28,95.29,95.11,95.15,7700.0,74.8327,74.8405,74.6991,74.7305,7700.0
2015-05-15 12:55:00,95.15,95.21,95.14,95.17,8400.0,74.7305,74.7777,74.7227,74.7463,8400.0
2015-05-15 13:00:00,95.18,95.2,95.13,95.14,6200.0,74.7541,74.7698,74.7148,74.7227,6200.0
2015-05-15 13:05:00,95.13,95.18,95.02,95.17,13000.0,74.7148,74.7541,74.6284,74.7463,13000.0
2015-05-15 13:10:00,95.18,95.23,95.15,95.17,6400.0,74.7541,74.7934,74.7305,74.7463,6400.0
2015-05-15 13:15:00,95.17,95.18,95.15,95.16,7000.0,74.7463,74.7541,74.7305,74.7384,7000.0
2015-05-15 13:20:00,95.15,95.16,95.1,95.1,9100.0,74.7305,74.7384,74.6913,74.6913,9100.0
2015-05-15 13:25:00,95.09,95.09,95.07,95.09,5400.0,74.6834,74.6834,74.6677,74.6834,5400.0
2015-05-15 13:30:00,95.09,95.1,95.06,95.08,10200.0,74.6834,74.6913,74.6599,74.6756,10200.0
2015-05-15 13:35:00,95.08,95.12,95.07,95.11,12900.0,74.6756,74.707,74.6677,74.6991,12900.0
2015-05-15 13:40:00,95.11,95.19,95.11,95.17,9300.0,74.6991,74.762,74.6991,74.7463,9300.0
2015-05-15 13:45:00,95.16,95.18,95.11,95.12,11800.0,74.7384,74.7541,74.6991,74.707,11800.0
2015-05-15 13:50:00,95.12,95.18,95.11,95.18,11700.0,74.707,74.7541,74.6991,74.7541,11700.0
2015-05-15 13:55:00,95.19,95.2,95.14,95.17,11400.0,74.762,74.7698,74.7227,74.7463,11400.0
2015-05-15 14:00:00,95.16,95.16,95.09,95.1,7500.0,74.7384,74.7384,74.6834,74.6913,7500.0
2015-05-15 14:05:00,95.09,95.11,95.03,95.07,21200.0,74.6834,74.6991,74.6363,74.6677,21200.0
2015-05-15 14:10:00,95.06,95.19,95.06,95.19,10000.0,74.6599,74.762,74.6599,74.762,10000.0
2015-05-15 14:15:00,95.19,95.21,95.13,95.14,10900.0,74.762,74.7777,74.7148,74.7227,10900.0
2015-05-15 14:20:00,95.14,95.16,95.09,95.09,11300.0,74.7227,74.7384,74.6834,74.6834,11300.0
2015-05-15 14:25:00,95.09,95.14,95.09,95.11,11800.0,74.6834,74.7227,74.6834,74.6991,11800.0
2015-05-15 14:30:00,95.12,95.21,95.12,95.18,15100.0,74.707,74.7777,74.707,74.7541,15100.0
2015-05-15 14:35:00,95.18,95.2,95.14,95.19,13000.0,74.7541,74.7698,74.7227,74.762,13000.0
2015-05-15 14:40:00,95.2,95.21,95.16,95.21,12100.0,74.7698,74.7777,74.7384,74.7777,12100.0
2015-05-15 14:45:00,95.2,95.22,95.19,95.2,20400.0,74.7698,74.7855,74.762,74.7698,20400.0
2015-05-15 14:50:00,95.21,95.28,95.19,95.26,20200.0,74.7777,74.8327,74.762,74.8169,20200.0
2015-05-15 14:55:00,95.27,95.3,95.23,95.27,23100.0,74.8248,74.8484,74.7934,74.8248,23100.0
2015-05-15 15:00:00,95.27,95.28,95.25,95.26,24700.0,74.8248,74.8327,74.8091,74.8169,24700.0
2015-05-15 15:05:00,95.26,95.33,95.25,95.3,26300.0,74.8169,74.8719,74.8091,74.8484,26300.0
2015-05-15 15:10:00,95.31,95.31,95.25,95.26,14100.0,74.8562,74.8562,74.8091,74.8169,14100.0
2015-05-15 15:15:00,95.27,95.31,95.25,95.26,24000.0,74.8248,74.8562,74.8091,74.8169,24000.0
2015-05-15 15:20:00,95.26,95.29,95.24,95.25,19800.0,74.8169,74.8405,74.8012,74.8091,19800.0
2015-05-15 15:25:00,95.25,95.26,95.21,95.26,23100.0,74.8091,74.8169,74.7777,74.8169,23100.0
2015-05-15 15:30:00,95.25,95.3,95.24,95.3,23300.0,74.8091,74.8484,74.8012,74.8484,23300.0
2015-05-15 15:35:00,95.3,95.3,95.25,95.26,27500.0,74.8484,74.8484,74.8091,74.8169,27500.0
2015-05-15 15:40:00,95.26,95.35,95.25,95.34,31800.0,74.8169,74.8876,74.8091,74.8798,31800.0
2015-05-15 15:45:00,95.34,95.42,95.3,95.42,58600.0,74.8798,74.9426,74.8484,74.9426,58600.0
2015-05-15 15:50:00,95.41,95.46,95.39,95.46,58100.0,74.9348,74.974,74.919,74.974,58100.0
2015-05-15 15:55:00,95.45,95.55,95.41,95.45,168800.0,74.9662,75.0447,74.9348,74.9662,168800.0
2015-05-18 09:30:00,95.09,95.46,94.89,95.43,23800.0,74.6834,74.974,74.5263,74.9505,23800.0
2015-05-18 09:35:00,95.41,95.61,95.28,95.53,16600.0,74.9348,75.0918,74.8327,75.029,16600.0
2015-05-18 09:40:00,95.44,95.65,95.41,95.47,19900.0,74.9583,75.1232,74.9348,74.9819,19900.0
2015-05-18 09:45:00,95.48,95.59,95.38,95.48,27900.0,74.9897,75.0761,74.9112,74.9897,27900.0
2015-05-18 09:50:00,95.53,95.69,95.53,95.65,21700.0,75.029,75.1547,75.029,75.1232,21700.0
2015-05-18 09:55:00,95.65,95.68,95.54,95.58,23000.0,75.1232,75.1468,75.0369,75.0683,23000.0
2015-05-18 10:00:00,95.55,95.66,95.48,95.49,10200.0,75.0447,75.1311,74.9897,74.9976,10200.0
2015-05-18 10:05:00,95.52,95.58,95.43,95.58,15600.0,75.0211,75.0683,74.9505,75.0683,15600.0
2015-05-18 10:10:00,95.58,95.74,95.58,95.68,19800.0,75.0683,75.1939,75.0683,75.1468,19800.0
2015-05-18 10:15:00,95.64,95.65,95.49,95.57,20300.0,75.1154,75.1232,74.9976,75.0604,20300.0
2015-05-18 10:20:00,95.56,95.57,95.44,95.47,30600.0,75.0526,75.0604,74.9583,74.9819,30600.0
2015-05-18 10:25:00,95.48,95.5,95.37,95.5,19300.0,74.9897,75.0054,74.9033,75.0054,19300.0
2015-05-18 10:30:00,95.5,95.58,95.45,95.58,33500.0,75.0054,75.0683,74.9662,75.0683,33500.0
2015-05-18 10:35:00,95.55,95.58,95.47,95.49,10900.0,75.0447,75.0683,74.9819,74.9976,10900.0
2015-05-18 10:40:00,95.5,95.53,95.43,95.43,12900.0,75.0054,75.029,74.9505,74.9505,12900.0
2015-05-18 10:45:00,95.42,95.43,95.28,95.31,23900.0,74.9426,74.9505,74.8327,74.8562,23900.0
2015-05-18 10:50:00,95.32,95.34,95.16,95.16,16000.0,74.8641,74.8798,74.7384,74.7384,16000.0
2015-05-18 10:55:00,95.16,95.22,95.11,95.13,24600.0,74.7384,74.7855,74.6991,74.7148,24600.0
2015-05-18 11:00:00,95.14,95.15,95.08,95.08,6200.0,74.7227,74.7305,74.6756,74.6756,6200.0
2015-05-18 11:05:00,95.09,95.11,95.0,95.04,15000.0,74.6834,74.6991,74.6127,74.6442,15000.0
2015-05-18 11:10:00,95.06,95.11,95.02,95.11,15900.0,74.6599,74.6991,74.6284,74.6991,15900.0
2015-05-18 11:15:00,95.12,95.14,95.08,95.12,14800.0,74.707,74.7227,74.6756,74.707,14800.0
2015-05-18 11:20:00,95.12,95.24,95.09,95.21,8700.0,74.707,74.8012,74.6834,74.7777,8700.0
2015-05-18 11:25:00,95.21,95.25,95.15,95.16,8500.0,74.7777,74.8091,74.7305,74.7384,8500.0
2015-05-18 11:30:00,95.16,95.26,95.16,95.21,20700.0,74.7384,74.8169,74.7384,74.7777,20700.0
2015-05-18 11:35:00,95.21,95.27,95.21,95.22,13700.0,74.7777,74.8248,74.7777,74.7855,13700.0
2015-05-18 11:40:00,95.22,95.22,95.15,95.15,17500.0,74.7855,74.7855,74.7305,74.7305,17500.0
2015-05-18 11:45:00,95.16,95.18,95.07,95.09,17400.0,74.7384,74.7541,74.6677,74.6834,17400.0
2015-05-18 11:50:00,95.09,95.1,95.03,95.08,21900.0,74.6834,74.6913,74.6363,74.6756,21900.0
2015-05-18 11:55:00,95.07,95.07,95.0,95.02,8200.0,74.6677,74.6677,74.6127,74.6284,8200.0
2015-05-18 12:00:00,95.03,95.07,95.01,95.02,8100.0,74.6363,74.6677,74.6206,74.6284,8100.0
2015-05-18 12:05:00,95.02,95.03,94.99,94.99,8100.0,74.6284,74.6363,74.6049,74.6049,8100.0
2015-05-18 12:10:00,94.99,94.99,94.87,94.87,18700.0,74.6049,74.6049,74.5106,74.5106,18700.0
2015-05-18 12:15:00,94.88,94.95,94.88,94.93,12800.0,74.5185,74.5735,74.5185,74.5578,12800.0
2015-05-18 12:20:00,94.93,94.95,94.83,94.83,9100.0,74.5578,74.5735,74.4792,74.4792,9100.0
2015-05-18 12:25:00,94.84,94.87,94.83,94.85,4700.0,74.4871,74.5106,74.4792,74.4949,4700.0
2015-05-18 12:30:00,94.86,95.05,94.86,95.04,7800.0,74.5028,74.652,74.5028,74.6442,7800.0
2015-05-18 12:35:00,95.05,95.07,95.02,95.02,4900.0,74.652,74.6677,74.6284,74.6284,4900.0
2015-05-18 12:40:00,95.01,95.02,94.91,94.94,9400.0,74.6206,74.6284,74.5421,74.5656,9400.0
2015-05-18 12:45:00,94.96,95.0,94.96,94.96,3400.0,74.5813,74.6127,74.5813,74.5813,3400.0
2015-05-18 12:50:00,94.94,94.98,94.91,94.91,10100.0,74.5656,74.597,74.5421,74.5421,10100.0
2015-05-18 12:55:00,94.9,94.92,94.89,94.89,6600.0,74.5342,74.5499,74.5263,74.5263,6600.0
2015-05-18 13:00:00,94.89,94.95,94.89,94.95,8300.0,74.5263,74.5735,74.5263,74.5735,8300.0
2015-05-18 13:05:00,94.96,94.98,94.91,94.92,8900.0,74.5813,74.597,74.5421,74.5499,8900.0
2015-05-18 13:10:00,94.92,94.94,94.89,94.9,8500.0,74.5499,74.5656,74.5263,74.5342,8500.0
2015-05-18 13:15:00,94.9,94.9,94.82,94.87,10000.0,74.5342,74.5342,74.4714,74.5106,10000.0
2015-05-18 13:20:00,94.88,94.93,94.88,94.93,6900.0,74.5185,74.5578,74.5185,74.5578,6900.0
2015-05-18 13:25:00,94.93,94.93,94.88,94.92,6500.0,74.5578,74.5578,74.5185,74.5499,6500.0
2015-05-18 13:30:00,94.92,95.06,94.92,95.03,11100.0,74.5499,74.6599,74.5499,74.6363,11100.0
2015-05-18 13:35:00,95.03,95.08,95.02,95.06,10100.0,74.6363,74.6756,74.6284,74.6599,10100.0
2015-05-18 13:40:00,95.08,95.14,95.07,95.08,9700.0,74.6756,74.7227,74.6677,74.6756,9700.0
2015-05-18 13:45:00,95.09,95.09,95.01,95.06,7500.0,74.6834,74.6834,74.6206,74.6599,7500.0
2015-05-18 13:50:00,95.08,95.1,94.99,95.01,7800.0,74.6756,74.6913,74.6049,74.6206,7800.0
2015-05-18 13:55:00,95.02,95.04,94.97,94.99,8200.0,74.6284,74.6442,74.5892,74.6049,8200.0
2015-05-18 14:00:00,94.99,95.06,94.99,95.06,6900.0,74.6049,74.6599,74.6049,74.6599,6900.0
2015-05-18 14:05:00,95.06,95.1,95.03,95.09,4300.0,74.6599,74.6913,74.6363,74.6834,4300.0
2015-05-18 14:10:00,95.09,95.09,95.02,95.03,8200.0,74.6834,74.6834,74.6284,74.6363,8200.0
2015-05-18 14:15:00,95.03,95.05,95.0,95.02,5700.0,74.6363,74.652,74.6127,74.6284,5700.0
2015-05-18 14:20:00,95.03,95.04,94.97,94.97,10800.0,74.6363,74.6442,74.5892,74.5892,10800.0
2015-05-18 14:25:00,94.98,95.03,94.95,94.97,10400.0,74.597,74.6363,74.5735,74.5892,10400.0
2015-05-18 14:30:00,94.97,95.04,94.97,94.98,10300.0,74.5892,74.6442,74.5892,74.597,10300.0
2015-05-18 14:35:00,94.99,95.06,94.99,95.03,11200.0,74.6049,74.6599,74.6049,74.6363,11200.0
2015-05-18 14:40:00,95.02,95.09,95.01,95.08,19300.0,74.6284,74.6834,74.6206,74.6756,19300.0
2015-05-18 14:45:00,95.09,95.09,95.06,95.09,14800.0,74.6834,74.6834,74.6599,74.6834,14800.0
2015-05-18 14:50:00,95.09,95.12,95.06,95.09,12100.0,74.6834,74.707,74.6599,74.6834,12100.0
2015-05-18 14:55:00,95.09,95.13,95.08,95.12,13200.0,74.6834,74.7148,74.6756,74.707,13200.0
2015-05-18 15:00:00,95.11,95.12,95.09,95.1,19900.0,74.6991,74.707,74.6834,74.6913,19900.0
2015-05-18 15:05:00,95.1,95.11,95.03,95.03,10100.0,74.6913,74.6991,74.6363,74.6363,10100.0
2015-05-18 15:10:00,95.03,95.04,95.0,95.01,7300.0,74.6363,74.6442,74.6127,74.6206,7300.0
2015-05-18 15:15:00,95.01,95.07,94.99,95.06,17800.0,74.6206,74.6677,74.6049,74.6599,17800.0
2015-05-18 15:20:00,95.06,95.19,95.06,95.15,19100.0,74.6599,74.762,74.6599,74.7305,19100.0
2015-05-18 15:25:00,95.14,95.16,95.09,95.1,13300.0,74.7227,74.7384,74.6834,74.6913,13300.0
2015-05-18 15:30:00,95.1,95.1,95.06,95.1,15300.0,74.6913,74.6913,74.6599,74.6913,15300.0
2015-05-18 15:35:00,95.09,95.11,95.03,95.04,13200.0,74.6834,74.6991,74.6363,74.6442,13200.0
2015-05-18 15:40:00,95.04,95.14,95.03,95.13,26900.0,74.6442,74.7227,74.6363,74.7148,26900.0
2015-05-18 15:45:00,95.14,95.18,95.13,95.15,39500.0,74.7227,74.7541,74.7148,74.7305,39500.0
2015-05-18 15:50:00,95.15,95.17,95.13,95.15,31500.0,74.7305,74.7463,74.7148,74.7305,31500.0
2015-05-18 15:55:00,95.16,95.24,95.12,95.17,98800.0,74.7384,74.8012,74.707,74.7463,98800.0
2015-05-19 09:30:00,94.91,94.97,94.77,94.9,40000.0,74.5421,74.5892,74.4321,74.5342,40000.0
2015-05-19 09:35:00,94.91,94.94,94.79,94.8,6500.0,74.5421,74.5656,74.4478,74.4557,6500.0
2015-05-19 09:40:00,94.84,94.9,94.69,94.9,10300.0,74.4871,74.5342,74.3693,74.5342,10300.0
2015-05-19 09:45:00,94.87,94.89,94.71,94.81,8700.0,74.5106,74.5263,74.385,74.4635,8700.0
2015-05-19 09:50:00,94.83,94.99,94.81,94.89,8300.0,74.4792,74.6049,74.4635,74.5263,8300.0
2015-05-19 09:55:00,94.9,94.94,94.84,94.91,17400.0,74.5342,74.5656,74.4871,74.5421,17400.0
2015-05-19 10:00:00,94.93,95.14,94.91,95.13,17900.0,74.5578,74.7227,74.5421,74.7148,17900.0
2015-05-19 10:05:00,95.13,95.13,95.02,95.06,7000.0,74.7148,74.7148,74.6284,74.6599,7000.0
2015-05-19 10:10:00,95.05,95.09,94.93,95.06,10300.0,74.652,74.6834,74.5578,74.6599,10300.0
2015-05-19 10:15:00,95.06,95.07,94.95,95.03,8900.0,74.6599,74.6677,74.5735,74.6363,8900.0
2015-05-19 10:20:00,95.01,95.06,94.98,94.98,10400.0,74.6206,74.6599,74.597,74.597,10400.0
2015-05-19 10:25:00,94.98,95.08,94.98,95.08,10100.0,74.597,74.6756,74.597,74.6756,10100.0
2015-05-19 10:30:00,95.09,95.11,95.0,95.06,12500.0,74.6834,74.6991,74.6127,74.6599,12500.0
2015-05-19 10:35:00,95.07,95.07,94.98,95.06,11900.0,74.6677,74.6677,74.597,74.6599,11900.0
2015-05-19 10:40:00,95.07,95.09,95.02,95.02,12000.0,74.6677,74.6834,74.6284,74.6284,12000.0
2015-05-19 10:45:00,95.03,95.1,95.02,95.08,17000.0,74.6363,74.6913,74.6284,74.6756,17000.0
2015-05-19 10:50:00,95.09,95.16,94.99,94.99,14800.0,74.6834,74.7384,74.6049,74.6049,14800.0
2015-05-19 10:55:00,95.02,95.05,94.92,94.93,12500.0,74.6284,74.652,74.5499,74.5578,12500.0
2015-05-19 11:00:00,94.93,95.03,94.92,95.02,15500.0,74.5578,74.6363,74.5499,74.6284,15500.0
2015-05-19 11:05:00,95.01,95.04,94.91,94.91,19200.0,74.6206,74.6442,74.5421,74.5421,19200.0
2015-05-19 11:10:00,94.92,95.01,94.92,94.97,11400.0,74.5499,74.6206,74.5499,74.5892,11400.0
2015-05-19 11:15:00,95.0,95.14,95.0,95.09,18400.0,74.6127,74.7227,74.6127,74.6834,18400.0
2015-05-19 11:20:00,95.11,95.13,95.05,95.06,6400.0,74.6991,74.7148,74.652,74.6599,6400.0
2015-05-19 11:25:00,95.06,95.14,95.06,95.12,7300.0,74.6599,74.7227,74.6599,74.707,7300.0
2015-05-19 11:30:00,95.11,95.13,95.01,95.13,6100.0,74.6991,74.7148,74.6206,74.7148,6100.0
2015-05-19 11:35:00,95.11,95.21,95.11,95.21,11600.0,74.6991,74.7777,74.6991,74.7777,11600.0
2015-05-19 11:40:00,95.22,95.28,95.22,95.27,9800.0,74.7855,74.8327,74.7855,74.8248,9800.0
2015-05-19 11:45:00,95.27,95.4,95.27,95.4,17300.0,74.8248,74.9269,74.8248,74.9269,17300.0
2015-05-19 11:50:00,95.42,95.51,95.4,95.41,18900.0,74.9426,75.0133,74.9269,74.9348,18900.0
2015-05-19 11:55:00,95.4,95.43,95.37,95.41,12700.0,74.9269,74.9505,74.9033,74.9348,12700.0
2015-05-19 12:00:00,95.41,95.58,95.41,95.57,16200.0,74.9348,75.0683,74.9348,75.0604,16200.0
2015-05-19 12:05:00,95.58,95.66,95.57,95.63,35000.0,75.0683,75.1311,75.0604,75.1075,35000.0
2015-05-19 12:10:00,95.63,95.74,95.61,95.74,16800.0,75.1075,75.1939,75.0918,75.1939,16800.0
2015-05-19 12:15:00,95.74,95.77,95.66,95.71,15400.0,75.1939,75.2175,75.1311,75.1704,15400.0
2015-05-19 12:20:00,95.7,95.74,95.6,95.6,5600.0,75.1625,75.1939,75.084,75.084,5600.0
2015-05-19 12:25:00,95.55,95.55,95.5,95.55,18500.0,75.0447,75.0447,75.0054,75.0447,18500.0
2015-05-19 12:30:00,95.52,95.58,95.48,95.5,25700.0,75.0211,75.0683,74.9897,75.0054,25700.0
2015-05-19 12:35:00,95.51,95.52,95.42,95.42,5500.0,75.0133,75.0211,74.9426,74.9426,5500.0
2015-05-19 12:40:00,95.4,95.45,95.37,95.44,11100.0,74.9269,74.9662,74.9033,74.9583,11100.0
2015-05-19 12:45:00,95.43,95.5,95.41,95.48,22100.0,74.9505,75.0054,74.9348,74.9897,22100.0
2015-05-19 12:50:00,95.48,95.52,95.42,95.47,14600.0,74.9897,75.0211,74.9426,74.9819,14600.0
2015-05-19 12:55:00,95.45,95.52,95.38,95.5,11500.0,74.9662,75.0211,74.9112,75.0054,11500.0
2015-05-19 13:00:00,95.5,95.53,95.47,95.53,12200.0,75.0054,75.029,74.9819,75.029,12200.0
2015-05-19 13:05:00,95.52,95.59,95.5,95.56,15200.0,75.0211,75.0761,75.0054,75.0526,15200.0
2015-05-19 13:10:00,95.57,95.63,95.55,95.6,16200.0,75.0604,75.1075,75.0447,75.084,16200.0
2015-05-19 13:15:00,95.61,95.66,95.6,95.65,19700.0,75.0918,75.1311,75.084,75.1232,19700.0
2015-05-19 13:20:00,95.65,95.68,95.64,95.67,10100.0,75.1232,75.1468,75.1154,75.139,10100.0
2015-05-19 13:25:00,95.66,95.68,95.58,95.59,15800.0,75.1311,75.1468,75.0683,75.0761,15800.0
2015-05-19 13:30:00,95.59,95.61,95.55,95.61,8600.0,75.0761,75.0918,75.0447,75.0918,8600.0
2015-05-19 13:35:00,95.6,95.68,95.58,95.64,7300.0,75.084,75.1468,75.0683,75.1154,7300.0
2015-05-19 13:40:00,95.64,95.75,95.64,95.75,12100.0,75.1154,75.2018,75.1154,75.2018,12100.0
2015-05-19 13:45:00,95.75,95.76,95.69,95.72,11100.0,75.2018,75.2096,75.1547,75.1782,11100.0
2015-05-19 13:50:00,95.72,95.74,95.7,95.7,9000.0,75.1782,75.1939,75.1625,75.1625,9000.0
2015-05-19 13:55:00,95.7,95.76,95.68,95.72,20900.0,75.1625,75.2096,75.1468,75.1782,20900.0
2015-05-19 14:00:00,95.72,95.73,95.63,95.63,11300.0,75.1782,75.1861,75.1075,75.1075,11300.0
2015-05-19 14:05:00,95.6,95.61,95.53,95.61,14700.0,75.084,75.0918,75.029,75.0918,14700.0
2015-05-19 14:10:00,95.58,95.58,95.45,95.45,7400.0,75.0683,75.0683,74.9662,74.9662,7400.0
2015-05-19 14:15:00,95.44,95.5,95.43,95.5,9000.0,74.9583,75.0054,74.9505,75.0054,9000.0
2015-05-19 14:20:00,95.5,95.51,95.43,95.44,10100.0,75.0054,75.0133,74.9505,74.9583,10100.0
2015-05-19 14:25:00,95.44,95.47,95.42,95.44,10400.0,74.9583,74.9819,74.9426,74.9583,10400.0
2015-05-19 14:30:00,95.44,95.53,95.43,95.53,9800.0,74.9583,75.029,74.9505,75.029,9800.0
2015-05-19 14:35:00,95.53,95.53,95.39,95.43,19300.0,75.029,75.029,74.919,74.9505,19300.0
2015-05-19 14:40:00,95.42,95.45,95.39,95.43,8400.0,74.9426,74.9662,74.919,74.9505,8400.0
2015-05-19 14:45:00,95.43,95.44,95.4,95.42,31600.0,74.9505,74.9583,74.9269,74.9426,31600.0
2015-05-19 14:50:00,95.42,95.44,95.4,95.44,16400.0,74.9426,74.9583,74.9269,74.9583,16400.0
2015-05-19 14:55:00,95.44,95.49,95.44,95.48,8400.0,74.9583,74.9976,74.9583,74.9897,8400.0
2015-05-19 15:00:00,95.48,95.48,95.42,95.43,11300.0,74.9897,74.9897,74.9426,74.9505,11300.0
2015-05-19 15:05:00,95.43,95.43,95.3,95.31,17300.0,74.9505,74.9505,74.8484,74.8562,17300.0
2015-05-19 15:10:00,95.3,95.38,95.28,95.29,27100.0,74.8484,74.9112,74.8327,74.8405,27100.0
2015-05-19 15:15:00,95.27,95.4,95.25,95.38,25400.0,74.8248,74.9269,74.8091,74.9112,25400.0
2015-05-19 15:20:00,95.36,95.42,95.36,95.41,19500.0,74.8955,74.9426,74.8955,74.9348,19500.0
2015-05-19 15:25:00,95.4,95.42,95.34,95.42,29200.0,74.9269,74.9426,74.8798,74.9426,29200.0
2015-05-19 15:30:00,95.41,95.41,95.34,95.34,22700.0,74.9348,74.9348,74.8798,74.8798,22700.0
2015-05-19 15:35:00,95.34,95.4,95.28,95.37,35200.0,74.8798,74.9269,74.8327,74.9033,35200.0
2015-05-19 15:40:00,95.37,95.42,95.32,95.37,31400.0,74.9033,74.9426,74.8641,74.9033,31400.0
2015-05-19 15:45:00,95.37,95.45,95.36,95.43,32700.0,74.9033,74.9662,74.8955,74.9505,32700.0
2015-05-19 15:50:00,95.43,95.44,95.37,95.4,43400.0,74.9505,74.9583,74.9033,74.9269,43400.0
2015-05-19 15:55:00,95.4,95.48,95.33,95.45,144800.0,74.9269,74.9897,74.8719,74.9662,144800.0
2015-05-20 09:30:00,95.33,95.33,94.76,94.98,52000.0,74.8719,74.8719,74.4242,74.597,52000.0
2015-05-20 09:35:00,94.98,95.2,94.93,94.95,20500.0,74.597,74.7698,74.5578,74.5735,20500.0
2015-05-20 09:40:00,94.95,95.09,94.85,94.93,31000.0,74.5735,74.6834,74.4949,74.5578,31000.0
2015-05-20 09:45:00,94.96,95.0,94.86,95.0,13700.0,74.5813,74.6127,74.5028,74.6127,13700.0
2015-05-20 09:50:00,95.03,95.03,94.88,94.89,11900.0,74.6363,74.6363,74.5185,74.5263,11900.0
2015-05-20 09:55:00,94.92,95.01,94.92,94.97,20400.0,74.5499,74.6206,74.5499,74.5892,20400.0
2015-05-20 10:00:00,94.99,94.99,94.86,94.87,14200.0,74.6049,74.6049,74.5028,74.5106,14200.0
2015-05-20 10:05:00,94.88,94.93,94.8,94.82,13500.0,74.5185,74.5578,74.4557,74.4714,13500.0
2015-05-20 10:10:00,94.83,94.86,94.72,94.72,23700.0,74.4792,74.5028,74.3928,74.3928,23700.0
2015-05-20 10:15:00,94.77,94.84,94.7,94.75,24300.0,74.4321,74.4871,74.3771,74.4164,24300.0
2015-05-20 10:20:00,94.75,94.89,94.73,94.82,30200.0,74.4164,74.5263,74.4007,74.4714,30200.0
2015-05-20 10:25:00,94.85,94.86,94.79,94.8,28600.0,74.4949,74.5028,74.4478,74.4557,28600.0
2015-05-20 10:30:00,94.82,94.95,94.82,94.92,11200.0,74.4714,74.5735,74.4714,74.5499,11200.0
2015-05-20 10:35:00,94.93,95.0,94.9,94.98,14400.0,74.5578,74.6127,74.5342,74.597,14400.0
2015-05-20 10:40:00,94.97,95.01,94.96,95.0,9700.0,74.5892,74.6206,74.5813,74.6127,9700.0
2015-05-20 10:45:00,95.0,95.0,94.84,94.84,15300.0,74.6127,74.6127,74.4871,74.4871,15300.0
2015-05-20 10:50:00,94.85,94.91,94.8,94.8,26100.0,74.4949,74.5421,74.4557,74.4557,26100.0
2015-05-20 10:55:00,94.81,94.89,94.8,94.85,22700.0,74.4635,74.5263,74.4557,74.4949,22700.0
2015-05-20 11:00:00,94.85,94.86,94.75,94.75,9300.0,74.4949,74.5028,74.4164,74.4164,9300.0
2015-05-20 11:05:00,94.74,94.74,94.64,94.65,11500.0,74.4085,74.4085,74.33,74.3379,11500.0
2015-05-20 11:10:00,94.66,94.68,94.55,94.55,21300.0,74.3457,74.3614,74.2593,74.2593,21300.0
2015-05-20 11:15:00,94.56,94.58,94.46,94.46,23200.0,74.2672,74.2829,74.1886,74.1886,23200.0
2015-05-20 11:20:00,94.48,94.51,94.44,94.47,14800.0,74.2043,74.2279,74.1729,74.1965,14800.0
2015-05-20 11:25:00,94.47,94.5,94.42,94.44,17100.0,74.1965,74.22,74.1572,74.1729,17100.0
2015-05-20 11:30:00,94.44,94.48,94.37,94.38,13700.0,74.1729,74.2043,74.1179,74.1258,13700.0
2015-05-20 11:35:00,94.38,94.39,94.32,94.39,17300.0,74.1258,74.1336,74.0787,74.1336,17300.0
2015-05-20 11:40:00,94.39,94.44,94.34,94.36,10400.0,74.1336,74.1729,74.0944,74.1101,10400.0
2015-05-20 11:45:00,94.36,94.39,94.28,94.29,10900.0,74.1101,74.1336,74.0473,74.0551,10900.0
2015-05-20 11:50:00,94.28,94.37,94.23,94.36,23600.0,74.0473,74.1179,74.008,74.1101,23600.0
2015-05-20 11:55:00,94.37,94.46,94.24,94.26,53100.0,74.1179,74.1886,74.0158,74.0315,53100.0
2015-05-20 12:00:00,94.26,94.45,94.17,94.44,49200.0,74.0315,74.1808,73.9609,74.1729,49200.0
2015-05-20 12:05:00,94.42,94.5,94.37,94.38,12000.0,74.1572,74.22,74.1179,74.1258,12000.0
2015-05-20 12:10:00,94.37,94.39,94.27,94.31,16500.0,74.1179,74.1336,74.0394,74.0708,16500.0
2015-05-20 12:15:00,94.31,94.36,94.29,94.32,8500.0,74.0708,74.1101,74.0551,74.0787,8500.0
2015-05-20 12:20:00,94.32,94.35,94.26,94.29,9100.0,74.0787,74.1022,74.0315,74.0551,9100.0
2015-05-20 12:25:00,94.3,94.31,94.26,94.26,4600.0,74.063,74.0708,74.0315,74.0315,4600.0
2015-05-20 12:30:00,94.27,94.27,94.2,94.27,16700.0,74.0394,74.0394,73.9844,74.0394,16700.0
2015-05-20 12:35:00,94.27,94.29,94.26,94.27,13100.0,74.0394,74.0551,74.0315,74.0394,13100.0
2015-05-20 12:40:00,94.27,94.29,94.25,94.28,10400.0,74.0394,74.0551,74.0237,74.0473,10400.0
2015-05-20 12:45:00,94.29,94.31,94.23,94.3,7700.0,74.0551,74.0708,74.008,74.063,7700.0
2015-05-20 12:50:00,94.3,94.34,94.29,94.34,5900.0,74.063,74.0944,74.0551,74.0944,5900.0
2015-05-20 12:55:00,94.33,94.35,94.31,94.31,6000.0,74.0865,74.1022,74.0708,74.0708,6000.0
2015-05-20 13:00:00,94.32,94.41,94.29,94.4,10200.0,74.0787,74.1494,74.0551,74.1415,10200.0
2015-05-20 13:05:00,94.42,94.44,94.39,94.42,4400.0,74.1572,74.1729,74.1336,74.1572,4400.0
2015-05-20 13:10:00,94.39,94.45,94.38,94.44,10700.0,74.1336,74.1808,74.1258,74.1729,10700.0
2015-05-20 13:15:00,94.44,94.47,94.43,94.44,10800.0,74.1729,74.1965,74.1651,74.1729,10800.0
2015-05-20 13:20:00,94.44,94.44,94.39,94.4,11600.0,74.1729,74.1729,74.1336,74.1415,11600.0
2015-05-20 13:25:00,94.4,94.42,94.39,94.4,10000.0,74.1415,74.1572,74.1336,74.1415,10000.0
2015-05-20 13:30:00,94.4,94.4,94.33,94.38,15600.0,74.1415,74.1415,74.0865,74.1258,15600.0
2015-05-20 13:35:00,94.38,94.46,94.38,94.43,6100.0,74.1258,74.1886,74.1258,74.1651,6100.0
2015-05-20 13:40:00,94.43,94.44,94.4,94.4,6600.0,74.1651,74.1729,74.1415,74.1415,6600.0
2015-05-20 13:45:00,94.41,94.47,94.41,94.45,10000.0,74.1494,74.1965,74.1494,74.1808,10000.0
2015-05-20 13:50:00,94.44,94.47,94.43,94.45,5600.0,74.1729,74.1965,74.1651,74.1808,5600.0
2015-05-20 13:55:00,94.46,94.52,94.44,94.51,15600.0,74.1886,74.2357,74.1729,74.2279,15600.0
2015-05-20 14:00:00,94.5,94.6,94.45,94.47,125000.0,74.22,74.2986,74.1808,74.1965,125000.0
2015-05-20 14:05:00,94.47,94.58,94.4,94.41,13900.0,74.1965,74.2829,74.1415,74.1494,13900.0
2015-05-20 14:10:00,94.42,94.42,94.34,94.41,10600.0,74.1572,74.1572,74.0944,74.1494,10600.0
2015-05-20 14:15:00,94.41,94.48,94.37,94.47,12300.0,74.1494,74.2043,74.1179,74.1965,12300.0
2015-05-20 14:20:00,94.45,94.58,94.45,94.54,11300.0,74.1808,74.2829,74.1808,74.2515,11300.0
2015-05-20 14:25:00,94.53,94.66,94.53,94.61,48100.0,74.2436,74.3457,74.2436,74.3064,48100.0
2015-05-20 14:30:00,94.63,94.7,94.62,94.63,19500.0,74.3221,74.3771,74.3143,74.3221,19500.0
2015-05-20 14:35:00,94.63,94.63,94.5,94.5,12300.0,74.3221,74.3221,74.22,74.22,12300.0
2015-05-20 14:40:00,94.51,94.51,94.37,94.4,11800.0,74.2279,74.2279,74.1179,74.1415,11800.0
2015-05-20 14:45:00,94.4,94.46,94.37,94.39,10200.0,74.1415,74.1886,74.1179,74.1336,10200.0
2015-05-20 14:50:00,94.39,94.44,94.34,94.41,8400.0,74.1336,74.1729,74.0944,74.1494,8400.0
2015-05-20 14:55:00,94.42,94.45,94.39,94.39,5600.0,74.1572,74.1808,74.1336,74.1336,5600.0
2015-05-20 15:00:00,94.38,94.43,94.36,94.43,12200.0,74.1258,74.1651,74.1101,74.1651,12200.0
2015-05-20 15:05:00,94.44,94.47,94.43,94.45,8500.0,74.1729,74.1965,74.1651,74.1808,8500.0
2015-05-20 15:10:00,94.45,94.49,94.36,94.36,12500.0,74.1808,74.2122,74.1101,74.1101,12500.0
2015-05-20 15:15:00,94.36,94.36,94.2,94.22,24200.0,74.1101,74.1101,73.9844,74.0001,24200.0
2015-05-20 15:20:00,94.22,94.24,94.12,94.23,18600.0,74.0001,74.0158,73.9216,74.008,18600.0
2015-05-20 15:25:00,94.24,94.25,94.19,94.21,11000.0,74.0158,74.0237,73.9766,73.9923,11000.0
2015-05-20 15:30:00,94.22,94.27,94.17,94.27,21800.0,74.0001,74.0394,73.9609,74.0394,21800.0
2015-05-20 15:35:00,94.27,94.27,94.16,94.22,21600.0,74.0394,74.0394,73.953,74.0001,21600.0
2015-05-20 15:40:00,94.21,94.29,94.19,94.22,22400.0,73.9923,74.0551,73.9766,74.0001,22400.0
2015-05-20 15:45:00,94.26,94.31,94.22,94.27,53000.0,74.0315,74.0708,74.0001,74.0394,53000.0
2015-05-20 15:50:00,94.27,94.27,94.19,94.26,85400.0,74.0394,74.0394,73.9766,74.0315,85400.0
2015-05-20 15:55:00,94.27,94.44,94.26,94.32,335700.0,74.0394,74.1729,74.0315,74.0787,335700.0
2015-05-21 09:30:00,94.14,94.22,93.93,93.95,50400.0,73.9373,74.0001,73.7724,73.7881,50400.0
2015-05-21 09:35:00,93.9,94.1,93.76,94.0,25000.0,73.7488,73.9059,73.6388,73.8273,25000.0
2015-05-21 09:40:00,93.95,94.32,93.9,94.32,17400.0,73.7881,74.0787,73.7488,74.0787,17400.0
2015-05-21 09:45:00,94.24,94.32,94.03,94.05,16200.0,74.0158,74.0787,73.8509,73.8666,16200.0
2015-05-21 09:50:00,94.05,94.28,94.0,94.26,16800.0,73.8666,74.0473,73.8273,74.0315,16800.0
2015-05-21 09:55:00,94.31,94.33,94.14,94.14,14700.0,74.0708,74.0865,73.9373,73.9373,14700.0
2015-05-21 10:00:00,94.12,94.29,94.06,94.28,18400.0,73.9216,74.0551,73.8745,74.0473,18400.0
2015-05-21 10:05:00,94.31,94.43,94.26,94.41,133200.0,74.0708,74.1651,74.0315,74.1494,133200.0
2015-05-21 10:10:00,94.41,94.44,94.34,94.44,12600.0,74.1494,74.1729,74.0944,74.1729,12600.0
2015-05-21 10:15:00,94.43,94.44,94.37,94.38,10500.0,74.1651,74.1729,74.1179,74.1258,10500.0
2015-05-21 10:20:00,94.38,94.47,94.37,94.42,12400.0,74.1258,74.1965,74.1179,74.1572,12400.0
2015-05-21 10:25:00,94.43,94.44,94.24,94.24,18100.0,74.1651,74.1729,74.0158,74.0158,18100.0
2015-05-21 10:30:00,94.25,94.33,94.16,94.16,9200.0,74.0237,74.0865,73.953,73.953,9200.0
2015-05-21 10:35:00,94.16,94.18,94.06,94.06,7100.0,73.953,73.9687,73.8745,73.8745,7100.0
2015-05-21 10:40:00,94.04,94.14,94.0,94.1,25100.0,73.8588,73.9373,73.8273,73.9059,25100.0
2015-05-21 10:45:00,94.1,94.1,93.98,94.02,10800.0,73.9059,73.9059,73.8116,73.8431,10800.0
2015-05-21 10:50:00,94.03,94.12,93.96,93.96,8400.0,73.8509,73.9216,73.7959,73.7959,8400.0
2015-05-21 10:55:00,93.96,93.98,93.87,93.89,13800.0,73.7959,73.8116,73.7252,73.7409,13800.0
2015-05-21 11:00:00,93.9,93.97,93.88,93.89,14500.0,73.7488,73.8038,73.7331,73.7409,14500.0
2015-05-21 11:05:00,93.88,94.0,93.88,93.98,9900.0,73.7331,73.8273,73.7331,73.8116,9900.0
2015-05-21 11:10:00,93.98,94.02,93.95,93.95,12200.0,73.8116,73.8431,73.7881,73.7881,12200.0
2015-05-21 11:15:00,93.94,93.98,93.92,93.96,17000.0,73.7802,73.8116,73.7645,73.7959,17000.0
2015-05-21 11:20:00,93.93,94.0,93.89,93.91,16200.0,73.7724,73.8273,73.7409,73.7567,16200.0
2015-05-21 11:25:00,93.9,94.01,93.87,93.99,20700.0,73.7488,73.8352,73.7252,73.8195,20700.0
2015-05-21 11:30:00,94.0,94.07,93.95,93.95,15500.0,73.8273,73.8823,73.7881,73.7881,15500.0
2015-05-21 11:35:00,93.94,93.96,93.85,93.87,16000.0,73.7802,73.7959,73.7095,73.7252,16000.0
2015-05-21 11:40:00,93.87,93.89,93.81,93.85,14100.0,73.7252,73.7409,73.6781,73.7095,14100.0
2015-05-21 11:45:00,93.83,93.92,93.81,93.82,13200.0,73.6938,73.7645,73.6781,73.686,13200.0
2015-05-21 11:50:00,93.81,93.84,93.76,93.78,9500.0,73.6781,73.7017,73.6388,73.6546,9500.0
2015-05-21 11:55:00,93.81,93.92,93.81,93.92,11500.0,73.6781,73.7645,73.6781,73.7645,11500.0
2015-05-21 12:00:00,93.9,93.9,93.82,93.84,12700.0,73.7488,73.7488,73.686,73.7017,12700.0
2015-05-21 12:05:00,93.83,93.84,93.73,93.76,11400.0,73.6938,73.7017,73.6153,73.6388,11400.0
2015-05-21 12:10:00,93.75,93.78,93.69,93.76,15600.0,73.631,73.6546,73.5839,73.6388,15600.0
2015-05-21 12:15:00,93.76,93.79,93.75,93.77,8400.0,73.6388,73.6624,73.631,73.6467,8400.0
2015-05-21 12:20:00,93.76,93.77,93.69,93.72,12900.0,73.6388,73.6467,73.5839,73.6074,12900.0
2015-05-21 12:25:00,93.74,93.82,93.72,93.8,12300.0,73.6231,73.686,73.6074,73.6703,12300.0
2015-05-21 12:30:00,93.79,93.85,93.79,93.81,11200.0,73.6624,73.7095,73.6624,73.6781,11200.0
2015-05-21 12:35:00,93.8,93.81,93.72,93.73,11800.0,73.6703,73.6781,73.6074,73.6153,11800.0
2015-05-21 12:40:00,93.73,93.77,93.73,93.73,7500.0,73.6153,73.6467,73.6153,73.6153,7500.0
2015-05-21 12:45:00,93.73,93.75,93.68,93.68,11800.0,73.6153,73.631,73.576,73.576,11800.0
2015-05-21 12:50:00,93.68,93.69,93.62,93.62,8900.0,73.576,73.5839,73.5289,73.5289,8900.0
2015-05-21 12:55:00,93.63,93.71,93.62,93.7,9400.0,73.5367,73.5996,73.5289,73.5917,9400.0
2015-05-21 13:00:00,93.7,93.75,93.67,93.72,16000.0,73.5917,73.631,73.5682,73.6074,16000.0
2015-05-21 13:05:00,93.74,93.78,93.72,93.75,16500.0,73.6231,73.6546,73.6074,73.631,16500.0
2015-05-21 13:10:00,93.76,93.77,93.7,93.71,19000.0,73.6388,73.6467,73.5917,73.5996,19000.0
2015-05-21 13:15:00,93.71,93.77,93.7,93.77,21100.0,73.5996,73.6467,73.5917,73.6467,21100.0
2015-05-21 13:20:00,93.78,93.78,93.65,93.65,78300.0,73.6546,73.6546,73.5525,73.5525,78300.0
2015-05-21 13:25:00,93.65,93.77,93.65,93.77,11800.0,73.5525,73.6467,73.5525,73.6467,11800.0
2015-05-21 13:30:00,93.76,93.88,93.76,93.87,45800.0,73.6388,73.7331,73.6388,73.7252,45800.0
2015-05-21 13:35:00,93.87,93.88,93.79,93.81,7200.0,73.7252,73.7331,73.6624,73.6781,7200.0
2015-05-21 13:40:00,93.81,93.81,93.78,93.8,17000.0,73.6781,73.6781,73.6546,73.6703,17000.0
2015-05-21 13:45:00,93.81,93.84,93.8,93.8,9300.0,73.6781,73.7017,73.6703,73.6703,9300.0
2015-05-21 13:50:00,93.81,93.81,93.79,93.8,11700.0,73.6781,73.6781,73.6624,73.6703,11700.0
2015-05-21 13:55:00,93.81,93.88,93.77,93.87,19600.0,73.6781,73.7331,73.6467,73.7252,19600.0
2015-05-21 14:00:00,93.87,93.92,93.84,93.91,10400.0,73.7252,73.7645,73.7017,73.7567,10400.0
2015-05-21 14:05:00,93.91,93.94,93.88,93.92,8000.0,73.7567,73.7802,73.7331,73.7645,8000.0
2015-05-21 14:10:00,93.91,93.91,93.86,93.89,8100.0,73.7567,73.7567,73.7174,73.7409,8100.0
2015-05-21 14:15:00,93.89,93.94,93.86,93.94,14400.0,73.7409,73.7802,73.7174,73.7802,14400.0
2015-05-21 14:20:00,93.94,94.01,93.93,94.01,13200.0,73.7802,73.8352,73.7724,73.8352,13200.0
2015-05-21 14:25:00,94.01,94.02,93.9,93.9,18400.0,73.8352,73.8431,73.7488,73.7488,18400.0
2015-05-21 14:30:00,93.87,93.88,93.73,93.76,8600.0,73.7252,73.7331,73.6153,73.6388,8600.0
2015-05-21 14:35:00,93.76,93.86,93.75,93.8,14000.0,73.6388,73.7174,73.631,73.6703,14000.0
2015-05-21 14:40:00,93.8,93.81,93.76,93.76,17900.0,73.6703,73.6781,73.6388,73.6388,17900.0
2015-05-21 14:45:00,93.77,93.78,93.72,93.73,7000.0,73.6467,73.6546,73.6074,73.6153,7000.0
2015-05-21 14:50:00,93.73,93.73,93.68,93.71,15700.0,73.6153,73.6153,73.576,73.5996,15700.0
2015-05-21 14:55:00,93.72,93.74,93.71,93.73,16100.0,73.6074,73.6231,73.5996,73.6153,16100.0
2015-05-21 15:00:00,93.73,93.73,93.65,93.66,36100.0,73.6153,73.6153,73.5525,73.5603,36100.0
2015-05-21 15:05:00,93.65,93.66,93.63,93.64,50900.0,73.5525,73.5603,73.5367,73.5446,50900.0
2015-05-21 15:10:00,93.64,93.72,93.61,93.7,29600.0,73.5446,73.6074,73.521,73.5917,29600.0
2015-05-21 15:15:00,93.7,93.7,93.62,93.62,22400.0,73.5917,73.5917,73.5289,73.5289,22400.0
2015-05-21 15:20:00,93.63,93.67,93.62,93.65,38400.0,73.5367,73.5682,73.5289,73.5525,38400.0
2015-05-21 15:25:00,93.66,93.67,93.61,93.67,39900.0,73.5603,73.5682,73.521,73.5682,39900.0
2015-05-21 15:30:00,93.67,93.78,93.66,93.75,39200.0,73.5682,73.6546,73.5603,73.631,39200.0
2015-05-21 15:35:00,93.75,93.77,93.72,93.73,39300.0,73.631,73.6467,73.6074,73.6153,39300.0
2015-05-21 15:40:00,93.73,93.87,93.73,93.76,42700.0,73.6153,73.7252,73.6153,73.6388,42700.0
2015-05-21 15:45:00,93.77,93.92,93.76,93.85,35500.0,73.6467,73.7645,73.6388,73.7095,35500.0
2015-05-21 15:50:00,93.85,93.86,93.8,93.82,40400.0,73.7095,73.7174,73.6703,73.686,40400.0
2015-05-21 15:55:00,93.83,93.89,93.8,93.88,182700.0,73.6938,73.7409,73.6703,73.7331,182700.0
2015-05-22 09:30:00,93.76,93.76,93.34,93.55,19900.0,73.6388,73.6388,73.309,73.4739,19900.0
2015-05-22 09:35:00,93.54,93.89,93.53,93.8,14900.0,73.4661,73.7409,73.4582,73.6703,14900.0
2015-05-22 09:40:00,93.81,93.88,93.67,93.7,35300.0,73.6781,73.7331,73.5682,73.5917,35300.0
2015-05-22 09:45:00,93.72,93.77,93.6,93.66,18600.0,73.6074,73.6467,73.5132,73.5603,18600.0
2015-05-22 09:50:00,93.66,93.68,93.52,93.66,22700.0,73.5603,73.576,73.4504,73.5603,22700.0
2015-05-22 09:55:00,93.64,93.69,93.56,93.6,21800.0,73.5446,73.5839,73.4818,73.5132,21800.0
2015-05-22 10:00:00,93.61,93.65,93.55,93.61,18300.0,73.521,73.5525,73.4739,73.521,18300.0
2015-05-22 10:05:00,93.62,93.66,93.56,93.62,48400.0,73.5289,73.5603,73.4818,73.5289,48400.0
2015-05-22 10:10:00,93.61,93.64,93.53,93.58,28300.0,73.521,73.5446,73.4582,73.4975,28300.0
2015-05-22 10:15:00,93.58,93.67,93.5,93.67,22300.0,73.4975,73.5682,73.4346,73.5682,22300.0
2015-05-22 10:20:00,93.67,93.75,93.56,93.57,62900.0,73.5682,73.631,73.4818,73.4896,62900.0
2015-05-22 10:25:00,93.57,93.81,93.57,93.81,41800.0,73.4896,73.6781,73.4896,73.6781,41800.0
2015-05-22 10:30:00,93.81,93.93,93.8,93.91,27200.0,73.6781,73.7724,73.6703,73.7567,27200.0
2015-05-22 10:35:00,93.92,94.09,93.9,94.03,18100.0,73.7645,73.898,73.7488,73.8509,18100.0
2015-05-22 10:40:00,94.02,94.02,93.88,93.89,14800.0,73.8431,73.8431,73.7331,73.7409,14800.0
2015-05-22 10:45:00,93.9,93.98,93.85,93.9,38700.0,73.7488,73.8116,73.7095,73.7488,38700.0
2015-05-22 10:50:00,93.9,94.02,93.85,93.99,12500.0,73.7488,73.8431,73.7095,73.8195,12500.0
2015-05-22 10:55:00,93.98,94.04,93.96,94.02,28200.0,73.8116,73.8588,73.7959,73.8431,28200.0
2015-05-22 11:00:00,94.02,94.1,94.02,94.07,22000.0,73.8431,73.9059,73.8431,73.8823,22000.0
2015-05-22 11:05:00,94.08,94.22,94.08,94.22,25400.0,73.8902,74.0001,73.8902,74.0001,25400.0
2015-05-22 11:10:00,94.22,94.31,94.14,94.15,40800.0,74.0001,74.0708,73.9373,73.9452,40800.0
2015-05-22 11:15:00,94.13,94.19,94.07,94.19,21200.0,73.9294,73.9766,73.8823,73.9766,21200.0
2015-05-22 11:20:00,94.18,94.2,94.09,94.13,31500.0,73.9687,73.9844,73.898,73.9294,31500.0
2015-05-22 11:25:00,94.12,94.3,94.1,94.28,19500.0,73.9216,74.063,73.9059,74.0473,19500.0
2015-05-22 11:30:00,94.27,94.27,94.18,94.22,25100.0,74.0394,74.0394,73.9687,74.0001,25100.0
2015-05-22 11:35:00,94.22,94.28,94.15,94.22,18100.0,74.0001,74.0473,73.9452,74.0001,18100.0
2015-05-22 11:40:00,94.2,94.29,94.18,94.27,11000.0,73.9844,74.0551,73.9687,74.0394,11000.0
2015-05-22 11:45:00,94.28,94.31,94.22,94.27,23000.0,74.0473,74.0708,74.0001,74.0394,23000.0
2015-05-22 11:50:00,94.27,94.5,94.27,94.48,25100.0,74.0394,74.22,74.0394,74.2043,25100.0
2015-05-22 11:55:00,94.48,94.86,94.47,94.76,70100.0,74.2043,74.5028,74.1965,74.4242,70100.0
2015-05-22 12:00:00,94.75,94.76,94.57,94.59,18000.0,74.4164,74.4242,74.275,74.2907,18000.0
2015-05-22 12:05:00,94.57,94.58,94.49,94.5,15800.0,74.275,74.2829,74.2122,74.22,15800.0
2015-05-22 12:10:00,94.48,94.5,94.43,94.5,11900.0,74.2043,74.22,74.1651,74.22,11900.0
2015-05-22 12:15:00,94.5,94.5,94.37,94.39,13000.0,74.22,74.22,74.1179,74.1336,13000.0
2015-05-22 12:20:00,94.39,94.45,94.36,94.45,11700.0,74.1336,74.1808,74.1101,74.1808,11700.0
2015-05-22 12:25:00,94.46,94.51,94.42,94.5,9200.0,74.1886,74.2279,74.1572,74.22,9200.0
2015-05-22 12:30:00,94.51,94.51,94.43,94.46,7100.0,74.2279,74.2279,74.1651,74.1886,7100.0
2015-05-22 12:35:00,94.46,94.46,94.3,94.31,6400.0,74.1886,74.1886,74.063,74.0708,6400.0
2015-05-22 12:40:00,94.31,94.31,94.26,94.27,6400.0,74.0708,74.0708,74.0315,74.0394,6400.0
2015-05-22 12:45:00,94.28,94.3,94.23,94.25,12200.0,74.0473,74.063,74.008,74.0237,12200.0
2015-05-22 12:50:00,94.27,94.3,94.23,94.28,9000.0,74.0394,74.063,74.008,74.0473,9000.0
2015-05-22 12:55:00,94.26,94.34,94.26,94.28,15000.0,74.0315,74.0944,74.0315,74.0473,15000.0
2015-05-22 13:00:00,94.26,94.36,94.17,94.3,20500.0,74.0315,74.1101,73.9609,74.063,20500.0
2015-05-22 13:05:00,94.28,94.35,94.19,94.28,20000.0,74.0473,74.1022,73.9766,74.0473,20000.0
2015-05-22 13:10:00,94.29,94.36,94.27,94.35,9300.0,74.0551,74.1101,74.0394,74.1022,9300.0
2015-05-22 13:15:00,94.36,94.39,94.32,94.35,13500.0,74.1101,74.1336,74.0787,74.1022,13500.0
2015-05-22 13:20:00,94.34,94.46,94.34,94.44,17500.0,74.0944,74.1886,74.0944,74.1729,17500.0
2015-05-22 13:25:00,94.45,94.5,94.44,94.48,21600.0,74.1808,74.22,74.1729,74.2043,21600.0
2015-05-22 13:30:00,94.49,94.5,94.42,94.44,9400.0,74.2122,74.22,74.1572,74.1729,9400.0
2015-05-22 13:35:00,94.45,94.45,94.36,94.39,37100.0,74.1808,74.1808,74.1101,74.1336,37100.0
2015-05-22 13:40:00,94.39,94.45,94.37,94.43,102700.0,74.1336,74.1808,74.1179,74.1651,102700.0
2015-05-22 13:45:00,94.44,94.51,94.42,94.51,14500.0,74.1729,74.2279,74.1572,74.2279,14500.0
2015-05-22 13:50:00,94.51,94.56,94.45,94.46,13900.0,74.2279,74.2672,74.1808,74.1886,13900.0
2015-05-22 13:55:00,94.47,94.49,94.4,94.41,5000.0,74.1965,74.2122,74.1415,74.1494,5000.0
2015-05-22 14:00:00,94.41,94.41,94.31,94.35,13400.0,74.1494,74.1494,74.0708,74.1022,13400.0
2015-05-22 14:05:00,94.35,94.38,94.33,94.34,4800.0,74.1022,74.1258,74.0865,74.0944,4800.0
2015-05-22 14:10:00,94.35,94.38,94.34,94.35,8300.0,74.1022,74.1258,74.0944,74.1022,8300.0
2015-05-22 14:15:00,94.34,94.37,94.32,94.36,11300.0,74.0944,74.1179,74.0787,74.1101,11300.0
2015-05-22 14:20:00,94.35,94.43,94.35,94.35,9500.0,74.1022,74.1651,74.1022,74.1022,9500.0
2015-05-22 14:25:00,94.35,94.43,94.35,94.43,5000.0,74.1022,74.1651,74.1022,74.1651,5000.0
2015-05-22 14:30:00,94.44,94.45,94.34,94.34,6800.0,74.1729,74.1808,74.0944,74.0944,6800.0
2015-05-22 14:35:00,94.33,94.43,94.33,94.39,50400.0,74.0865,74.1651,74.0865,74.1336,50400.0
2015-05-22 14:40:00,94.39,94.4,94.37,94.37,6700.0,74.1336,74.1415,74.1179,74.1179,6700.0
2015-05-22 14:45:00,94.38,94.42,94.37,94.37,65800.0,74.1258,74.1572,74.1179,74.1179,65800.0
2015-05-22 14:50:00,94.38,94.47,94.38,94.45,13300.0,74.1258,74.1965,74.1258,74.1808,13300.0
2015-05-22 14:55:00,94.44,94.47,94.42,94.43,8700.0,74.1729,74.1965,74.1572,74.1651,8700.0
2015-05-22 15:00:00,94.41,94.43,94.38,94.39,17400.0,74.1494,74.1651,74.1258,74.1336,17400.0
2015-05-22 15:05:00,94.37,94.37,94.34,94.35,12400.0,74.1179,74.1179,74.0944,74.1022,12400.0
2015-05-22 15:10:00,94.35,94.38,94.33,94.33,13700.0,74.1022,74.1258,74.0865,74.0865,13700.0
2015-05-22 15:15:00,94.33,94.35,94.33,94.35,8200.0,74.0865,74.1022,74.0865,74.1022,8200.0
2015-05-22 15:20:00,94.35,94.4,94.35,94.39,24100.0,74.1022,74.1415,74.1022,74.1336,24100.0
2015-05-22 15:25:00,94.38,94.41,94.37,94.38,16100.0,74.1258,74.1494,74.1179,74.1258,16100.0
2015-05-22 15:30:00,94.37,94.4,94.36,94.38,24100.0,74.1179,74.1415,74.1101,74.1258,24100.0
2015-05-22 15:35:00,94.38,94.39,94.3,94.33,31600.0,74.1258,74.1336,74.063,74.0865,31600.0
2015-05-22 15:40:00,94.34,94.34,94.28,94.29,33200.0,74.0944,74.0944,74.0473,74.0551,33200.0
2015-05-22 15:45:00,94.3,94.34,94.28,94.32,41400.0,74.063,74.0944,74.0473,74.0787,41400.0
2015-05-22 15:50:00,94.31,94.33,94.28,94.31,59800.0,74.0708,74.0865,74.0473,74.0708,59800.0
2015-05-22 15:55:00,94.31,94.36,94.31,94.34,82200.0,74.0708,74.1101,74.0708,74.0944,82200.0
2015-05-26 09:30:00,94.06,94.09,93.87,93.87,26500.0,73.8745,73.898,73.7252,73.7252,26500.0
2015-05-26 09:35:00,93.82,94.03,93.63,93.85,18200.0,73.686,73.8509,73.5367,73.7095,18200.0
2015-05-26 09:40:00,93.86,94.05,93.83,94.04,24200.0,73.7174,73.8666,73.6938,73.8588,24200.0
2015-05-26 09:45:00,94.11,94.18,94.01,94.11,16200.0,73.9137,73.9687,73.8352,73.9137,16200.0
2015-05-26 09:50:00,94.08,94.17,94.01,94.08,19500.0,73.8902,73.9609,73.8352,73.8902,19500.0
2015-05-26 09:55:00,94.05,94.17,94.04,94.12,12300.0,73.8666,73.9609,73.8588,73.9216,12300.0
2015-05-26 10:00:00,94.11,94.2,94.02,94.12,27600.0,73.9137,73.9844,73.8431,73.9216,27600.0
2015-05-26 10:05:00,94.1,94.12,94.02,94.06,39600.0,73.9059,73.9216,73.8431,73.8745,39600.0
2015-05-26 10:10:00,94.07,94.1,94.01,94.08,78700.0,73.8823,73.9059,73.8352,73.8902,78700.0
2015-05-26 10:15:00,94.08,94.11,93.96,93.98,29900.0,73.8902,73.9137,73.7959,73.8116,29900.0
2015-05-26 10:20:00,93.96,94.04,93.9,93.92,19900.0,73.7959,73.8588,73.7488,73.7645,19900.0
2015-05-26 10:25:00,93.93,93.96,93.88,93.89,20300.0,73.7724,73.7959,73.7331,73.7409,20300.0
2015-05-26 10:30:00,93.89,93.96,93.86,93.91,23600.0,73.7409,73.7959,73.7174,73.7567,23600.0
2015-05-26 10:35:00,93.89,93.89,93.74,93.81,19900.0,73.7409,73.7409,73.6231,73.6781,19900.0
2015-05-26 10:40:00,93.79,93.98,93.79,93.92,17100.0,73.6624,73.8116,73.6624,73.7645,17100.0
2015-05-26 10:45:00,93.93,93.93,93.78,93.82,14400.0,73.7724,73.7724,73.6546,73.686,14400.0
2015-05-26 10:50:00,93.83,93.88,93.78,93.79,14100.0,73.6938,73.7331,73.6546,73.6624,14100.0
2015-05-26 10:55:00,93.8,93.86,93.75,93.79,15700.0,73.6703,73.7174,73.631,73.6624,15700.0
2015-05-26 11:00:00,93.79,93.81,93.73,93.76,24900.0,73.6624,73.6781,73.6153,73.6388,24900.0
2015-05-26 11:05:00,93.75,93.9,93.75,93.89,18400.0,73.631,73.7488,73.631,73.7409,18400.0
2015-05-26 11:10:00,93.88,93.92,93.79,93.92,19900.0,73.7331,73.7645,73.6624,73.7645,19900.0
2015-05-26 11:15:00,93.93,93.94,93.81,93.82,14900.0,73.7724,73.7802,73.6781,73.686,14900.0
2015-05-26 11:20:00,93.82,93.97,93.81,93.97,18400.0,73.686,73.8038,73.6781,73.8038,18400.0
2015-05-26 11:25:00,93.97,94.1,93.97,94.07,20100.0,73.8038,73.9059,73.8038,73.8823,20100.0
2015-05-26 11:30:00,94.07,94.16,93.99,94.14,17600.0,73.8823,73.953,73.8195,73.9373,17600.0
2015-05-26 11:35:00,94.13,94.21,94.09,94.21,16700.0,73.9294,73.9923,73.898,73.9923,16700.0
2015-05-26 11:40:00,94.2,94.24,94.18,94.23,27900.0,73.9844,74.0158,73.9687,74.008,27900.0
2015-05-26 11:45:00,94.22,94.32,94.2,94.31,24000.0,74.0001,74.0787,73.9844,74.0708,24000.0
2015-05-26 11:50:00,94.3,94.3,94.2,94.22,25900.0,74.063,74.063,73.9844,74.0001,25900.0
2015-05-26 11:55:00,94.21,94.25,94.16,94.2,35500.0,73.9923,74.0237,73.953,73.9844,35500.0
2015-05-26 12:00:00,94.2,94.22,94.15,94.17,24300.0,73.9844,74.0001,73.9452,73.9609,24300.0
2015-05-26 12:05:00,94.17,94.26,94.13,94.22,41900.0,73.9609,74.0315,73.9294,74.0001,41900.0
2015-05-26 12:10:00,94.22,94.33,94.21,94.32,20200.0,74.0001,74.0865,73.9923,74.0787,20200.0
2015-05-26 12:15:00,94.31,94.5,94.31,94.5,23200.0,74.0708,74.22,74.0708,74.22,23200.0
2015-05-26 12:20:00,94.49,94.58,94.48,94.58,21200.0,74.2122,74.2829,74.2043,74.2829,21200.0
2015-05-26 12:25:00,94.57,94.57,94.29,94.33,19900.0,74.275,74.275,74.0551,74.0865,19900.0
2015-05-26 12:30:00,94.33,94.35,94.21,94.25,18000.0,74.0865,74.1022,73.9923,74.0237,18000.0
2015-05-26 12:35:00,94.25,94.32,94.21,94.28,16200.0,74.0237,74.0787,73.9923,74.0473,16200.0
2015-05-26 12:40:00,94.28,94.34,94.21,94.34,15400.0,74.0473,74.0944,73.9923,74.0944,15400.0
2015-05-26 12:45:00,94.34,94.35,94.23,94.26,11100.0,74.0944,74.1022,74.008,74.0315,11100.0
2015-05-26 12:50:00,94.27,94.3,94.2,94.3,18800.0,74.0394,74.063,73.9844,74.063,18800.0
2015-05-26 12:55:00,94.3,94.36,94.23,94.34,14800.0,74.063,74.1101,74.008,74.0944,14800.0
2015-05-26 13:00:00,94.34,94.38,94.27,94.27,12700.0,74.0944,74.1258,74.0394,74.0394,12700.0
2015-05-26 13:05:00,94.28,94.28,94.19,94.27,23400.0,74.0473,74.0473,73.9766,74.0394,23400.0
2015-05-26 13:10:00,94.27,94.35,94.26,94.31,20900.0,74.0394,74.1022,74.0315,74.0708,20900.0
2015-05-26 13:15:00,94.33,94.44,94.32,94.44,20900.0,74.0865,74.1729,74.0787,74.1729,20900.0
2015-05-26 13:20:00,94.43,94.49,94.42,94.47,22100.0,74.1651,74.2122,74.1572,74.1965,22100.0
2015-05-26 13:25:00,94.48,94.53,94.48,94.51,16700.0,74.2043,74.2436,74.2043,74.2279,16700.0
2015-05-26 13:30:00,94.5,94.51,94.42,94.47,23100.0,74.22,74.2279,74.1572,74.1965,23100.0
2015-05-26 13:35:00,94.47,94.48,94.32,94.34,23500.0,74.1965,74.2043,74.0787,74.0944,23500.0
2015-05-26 13:40:00,94.33,94.44,94.32,94.43,18500.0,74.0865,74.1729,74.0787,74.1651,18500.0
2015-05-26 13:45:00,94.43,94.44,94.36,94.36,15900.0,74.1651,74.1729,74.1101,74.1101,15900.0
2015-05-26 13:50:00,94.35,94.44,94.32,94.41,26200.0,74.1022,74.1729,74.0787,74.1494,26200.0
2015-05-26 13:55:00,94.43,94.44,94.33,94.34,22800.0,74.1651,74.1729,74.0865,74.0944,22800.0
2015-05-26 14:00:00,94.33,94.35,94.28,94.28,19900.0,74.0865,74.1022,74.0473,74.0473,19900.0
2015-05-26 14:05:00,94.29,94.37,94.28,94.34,20200.0,74.0551,74.1179,74.0473,74.0944,20200.0
2015-05-26 14:10:00,94.34,94.43,94.33,94.41,22200.0,74.0944,74.1651,74.0865,74.1494,22200.0
2015-05-26 14:15:00,94.4,94.51,94.38,94.47,34300.0,74.1415,74.2279,74.1258,74.1965,34300.0
2015-05-26 14:20:00,94.47,94.48,94.46,94.46,21400.0,74.1965,74.2043,74.1886,74.1886,21400.0
2015-05-26 14:25:00,94.47,94.5,94.33,94.37,32500.0,74.1965,74.22,74.0865,74.1179,32500.0
2015-05-26 14:30:00,94.36,94.37,94.29,94.29,9000.0,74.1101,74.1179,74.0551,74.0551,9000.0
2015-05-26 14:35:00,94.29,94.29,94.23,94.27,19500.0,74.0551,74.0551,74.008,74.0394,19500.0
2015-05-26 14:40:00,94.28,94.41,94.28,94.38,18300.0,74.0473,74.1494,74.0473,74.1258,18300.0
2015-05-26 14:45:00,94.38,94.49,94.38,94.45,41900.0,74.1258,74.2122,74.1258,74.1808,41900.0
2015-05-26 14:50:00,94.45,94.47,94.42,94.44,51100.0,74.1808,74.1965,74.1572,74.1729,51100.0
2015-05-26 14:55:00,94.45,94.47,94.43,94.45,33000.0,74.1808,74.1965,74.1651,74.1808,33000.0
2015-05-26 15:00:00,94.44,94.45,94.33,94.34,39700.0,74.1729,74.1808,74.0865,74.0944,39700.0
2015-05-26 15:05:00,94.34,94.34,94.26,94.29,29000.0,74.0944,74.0944,74.0315,74.0551,29000.0
2015-05-26 15:10:00,94.28,94.31,94.25,94.31,24200.0,74.0473,74.0708,74.0237,74.0708,24200.0
2015-05-26 15:15:00,94.3,94.46,94.3,94.44,44300.0,74.063,74.1886,74.063,74.1729,44300.0
2015-05-26 15:20:00,94.43,94.46,94.38,94.46,41100.0,74.1651,74.1886,74.1258,74.1886,41100.0
2015-05-26 15:25:00,94.46,94.49,94.41,94.49,58800.0,74.1886,74.2122,74.1494,74.2122,58800.0
2015-05-26 15:30:00,94.48,94.51,94.45,94.51,72500.0,74.2043,74.2279,74.1808,74.2279,72500.0
2015-05-26 15:35:00,94.5,94.69,94.48,94.51,89900.0,74.22,74.3693,74.2043,74.2279,89900.0
2015-05-26 15:40:00,94.52,94.59,94.49,94.56,38500.0,74.2357,74.2907,74.2122,74.2672,38500.0
2015-05-26 15:45:00,94.56,94.59,94.52,94.58,43900.0,74.2672,74.2907,74.2357,74.2829,43900.0
2015-05-26 15:50:00,94.58,94.58,94.49,94.55,45800.0,74.2829,74.2829,74.2122,74.2593,45800.0
2015-05-26 15:55:00,94.54,94.64,94.52,94.6,163700.0,74.2515,74.33,74.2357,74.2986,163700.0
2015-05-27 09:30:00,94.56,94.56,94.01,94.08,28400.0,74.2672,74.2672,73.8352,73.8902,28400.0
2015-05-27 09:35:00,94.16,94.52,94.14,94.22,13800.0,73.953,74.2357,73.9373,74.0001,13800.0
2015-05-27 09:40:00,94.2,94.44,94.2,94.37,24200.0,73.9844,74.1729,73.9844,74.1179,24200.0
2015-05-27 09:45:00,94.37,94.45,94.31,94.42,21700.0,74.1179,74.1808,74.0708,74.1572,21700.0
2015-05-27 09:50:00,94.43,94.55,94.35,94.55,47100.0,74.1651,74.2593,74.1022,74.2593,47100.0
2015-05-27 09:55:00,94.53,94.64,94.42,94.48,41400.0,74.2436,74.33,74.1572,74.2043,41400.0
2015-05-27 10:00:00,94.46,94.5,94.3,94.39,35900.0,74.1886,74.22,74.063,74.1336,35900.0
2015-05-27 10:05:00,94.4,94.47,94.34,94.4,53500.0,74.1415,74.1965,74.0944,74.1415,53500.0
2015-05-27 10:10:00,94.39,94.54,94.35,94.47,58700.0,74.1336,74.2515,74.1022,74.1965,58700.0
2015-05-27 10:15:00,94.46,94.47,94.31,94.41,171300.0,74.1886,74.1965,74.0708,74.1494,171300.0
2015-05-27 10:20:00,94.4,94.53,94.4,94.47,12100.0,74.1415,74.2436,74.1415,74.1965,12100.0
2015-05-27 10:25:00,94.45,94.47,94.33,94.33,22400.0,74.1808,74.1965,74.0865,74.0865,22400.0
2015-05-27 10:30:00,94.31,94.46,94.31,94.43,71700.0,74.0708,74.1886,74.0708,74.1651,71700.0
2015-05-27 10:35:00,94.43,94.46,94.35,94.36,34100.0,74.1651,74.1886,74.1022,74.1101,34100.0
2015-05-27 10:40:00,94.37,94.47,94.35,94.45,14000.0,74.1179,74.1965,74.1022,74.1808,14000.0
2015-05-27 10:45:00,94.43,94.44,94.39,94.4,33800.0,74.1651,74.1729,74.1336,74.1415,33800.0
2015-05-27 10:50:00,94.38,94.47,94.37,94.46,19500.0,74.1258,74.1965,74.1179,74.1886,19500.0
2015-05-27 10:55:00,94.46,94.5,94.42,94.46,35700.0,74.1886,74.22,74.1572,74.1886,35700.0
2015-05-27 11:00:00,94.47,94.54,94.45,94.46,29800.0,74.1965,74.2515,74.1808,74.1886,29800.0
2015-05-27 11:05:00,94.43,94.6,94.41,94.56,23300.0,74.1651,74.2986,74.1494,74.2672,23300.0
2015-05-27 11:10:00,94.58,94.76,94.57,94.72,25000.0,74.2829,74.4242,74.275,74.3928,25000.0
2015-05-27 11:15:00,94.73,94.8,94.66,94.7,76700.0,74.4007,74.4557,74.3457,74.3771,76700.0
2015-05-27 11:20:00,94.69,94.72,94.57,94.61,44000.0,74.3693,74.3928,74.275,74.3064,44000.0
2015-05-27 11:25:00,94.62,94.72,94.59,94.67,9100.0,74.3143,74.3928,74.2907,74.3536,9100.0
2015-05-27 11:30:00,94.68,94.74,94.67,94.72,9700.0,74.3614,74.4085,74.3536,74.3928,9700.0
2015-05-27 11:35:00,94.72,94.73,94.67,94.67,6300.0,74.3928,74.4007,74.3536,74.3536,6300.0
2015-05-27 11:40:00,94.67,94.77,94.65,94.76,11200.0,74.3536,74.4321,74.3379,74.4242,11200.0
2015-05-27 11:45:00,94.75,94.8,94.74,94.79,6400.0,74.4164,74.4557,74.4085,74.4478,6400.0
2015-05-27 11:50:00,94.8,94.86,94.76,94.77,15000.0,74.4557,74.5028,74.4242,74.4321,15000.0
2015-05-27 11:55:00,94.76,94.8,94.76,94.79,7600.0,74.4242,74.4557,74.4242,74.4478,7600.0
2015-05-27 12:00:00,94.79,94.84,94.79,94.83,8200.0,74.4478,74.4871,74.4478,74.4792,8200.0
2015-05-27 12:05:00,94.83,94.95,94.82,94.9,27700.0,74.4792,74.5735,74.4714,74.5342,27700.0
2015-05-27 12:10:00,94.89,94.89,94.84,94.85,7700.0,74.5263,74.5263,74.4871,74.4949,7700.0
2015-05-27 12:15:00,94.84,94.86,94.8,94.81,9600.0,74.4871,74.5028,74.4557,74.4635,9600.0
2015-05-27 12:20:00,94.8,94.83,94.76,94.8,13000.0,74.4557,74.4792,74.4242,74.4557,13000.0
2015-05-27 12:25:00,94.8,94.87,94.8,94.87,10900.0,74.4557,74.5106,74.4557,74.5106,10900.0
2015-05-27 12:30:00,94.87,94.89,94.85,94.85,10600.0,74.5106,74.5263,74.4949,74.4949,10600.0
2015-05-27 12:35:00,94.86,94.86,94.78,94.8,11200.0,74.5028,74.5028,74.44,74.4557,11200.0
2015-05-27 12:40:00,94.8,94.8,94.7,94.73,58000.0,74.4557,74.4557,74.3771,74.4007,58000.0
2015-05-27 12:45:00,94.73,94.74,94.67,94.73,14500.0,74.4007,74.4085,74.3536,74.4007,14500.0
2015-05-27 12:50:00,94.73,94.76,94.71,94.73,13200.0,74.4007,74.4242,74.385,74.4007,13200.0
2015-05-27 12:55:00,94.74,94.82,94.74,94.82,18000.0,74.4085,74.4714,74.4085,74.4714,18000.0
2015-05-27 13:00:00,94.82,94.91,94.81,94.89,13400.0,74.4714,74.5421,74.4635,74.5263,13400.0
2015-05-27 13:05:00,94.89,94.9,94.8,94.82,20100.0,74.5263,74.5342,74.4557,74.4714,20100.0
2015-05-27 13:10:00,94.82,94.89,94.79,94.81,17500.0,74.4714,74.5263,74.4478,74.4635,17500.0
2015-05-27 13:15:00,94.8,94.83,94.8,94.82,3800.0,74.4557,74.4792,74.4557,74.4714,3800.0
2015-05-27 13:20:00,94.82,94.88,94.8,94.86,14300.0,74.4714,74.5185,74.4557,74.5028,14300.0
2015-05-27 13:25:00,94.86,94.87,94.83,94.85,7100.0,74.5028,74.5106,74.4792,74.4949,7100.0
2015-05-27 13:30:00,94.86,94.92,94.86,94.92,15900.0,74.5028,74.5499,74.5028,74.5499,15900.0
2015-05-27 13:35:00,94.93,94.99,94.92,94.99,15700.0,74.5578,74.6049,74.5499,74.6049,15700.0
2015-05-27 13:40:00,94.99,95.03,94.98,95.02,15700.0,74.6049,74.6363,74.597,74.6284,15700.0
2015-05-27 13:45:00,95.02,95.06,95.01,95.02,15300.0,74.6284,74.6599,74.6206,74.6284,15300.0
2015-05-27 13:50:00,95.02,95.06,95.01,95.03,9600.0,74.6284,74.6599,74.6206,74.6363,9600.0
2015-05-27 13:55:00,95.03,95.04,94.99,95.02,8700.0,74.6363,74.6442,74.6049,74.6284,8700.0
2015-05-27 14:00:00,95.01,95.06,95.0,95.06,9200.0,74.6206,74.6599,74.6127,74.6599,9200.0
2015-05-27 14:05:00,95.06,95.14,95.06,95.08,9600.0,74.6599,74.7227,74.6599,74.6756,9600.0
2015-05-27 14:10:00,95.06,95.07,95.0,95.01,10100.0,74.6599,74.6677,74.6127,74.6206,10100.0
2015-05-27 14:15:00,95.0,95.03,94.97,95.0,11300.0,74.6127,74.6363,74.5892,74.6127,11300.0
2015-05-27 14:20:00,95.01,95.02,94.98,94.99,8700.0,74.6206,74.6284,74.597,74.6049,8700.0
2015-05-27 14:25:00,94.99,95.03,94.98,95.0,7800.0,74.6049,74.6363,74.597,74.6127,7800.0
2015-05-27 14:30:00,95.0,95.02,94.92,94.92,10100.0,74.6127,74.6284,74.5499,74.5499,10100.0
2015-05-27 14:35:00,94.91,94.95,94.9,94.92,31000.0,74.5421,74.5735,74.5342,74.5499,31000.0
2015-05-27 14:40:00,94.92,94.98,94.9,94.95,11900.0,74.5499,74.597,74.5342,74.5735,11900.0
2015-05-27 14:45:00,94.95,94.98,94.92,94.97,18000.0,74.5735,74.597,74.5499,74.5892,18000.0
2015-05-27 14:50:00,94.97,94.99,94.94,94.96,10400.0,74.5892,74.6049,74.5656,74.5813,10400.0
2015-05-27 14:55:00,94.95,94.96,94.9,94.9,7900.0,74.5735,74.5813,74.5342,74.5342,7900.0
2015-05-27 15:00:00,94.91,94.95,94.9,94.93,19200.0,74.5421,74.5735,74.5342,74.5578,19200.0
2015-05-27 15:05:00,94.93,95.0,94.92,94.99,24900.0,74.5578,74.6127,74.5499,74.6049,24900.0
2015-05-27 15:10:00,95.0,95.03,94.98,95.01,29800.0,74.6127,74.6363,74.597,74.6206,29800.0
2015-05-27 15:15:00,95.02,95.02,94.97,94.99,58700.0,74.6284,74.6284,74.5892,74.6049,58700.0
2015-05-27 15:20:00,94.98,95.11,94.98,95.1,23400.0,74.597,74.6991,74.597,74.6913,23400.0
2015-05-27 15:25:00,95.1,95.19,95.1,95.18,30800.0,74.6913,74.762,74.6913,74.7541,30800.0
2015-05-27 15:30:00,95.19,95.23,95.12,95.2,56500.0,74.762,74.7934,74.707,74.7698,56500.0
2015-05-27 15:35:00,95.2,95.3,95.2,95.29,35700.0,74.7698,74.8484,74.7698,74.8405,35700.0
2015-05-27 15:40:00,95.29,95.35,95.24,95.24,50900.0,74.8405,74.8876,74.8012,74.8012,50900.0
2015-05-27 15:45:00,95.24,95.25,95.13,95.15,81600.0,74.8012,74.8091,74.7148,74.7305,81600.0
2015-05-27 15:50:00,95.14,95.24,95.13,95.18,54000.0,74.7227,74.8012,74.7148,74.7541,54000.0
2015-05-27 15:55:00,95.17,95.23,95.17,95.19,135300.0,74.7463,74.7934,74.7463,74.762,135300.0
2015-05-28 09:30:00,94.82,94.98,94.7,94.77,48800.0,74.4714,74.597,74.3771,74.4321,48800.0
2015-05-28 09:35:00,94.78,94.78,94.62,94.65,24700.0,74.44,74.44,74.3143,74.3379,24700.0
2015-05-28 09:40:00,94.66,94.69,94.57,94.61,38900.0,74.3457,74.3693,74.275,74.3064,38900.0
2015-05-28 09:45:00,94.56,94.75,94.56,94.67,48300.0,74.2672,74.4164,74.2672,74.3536,48300.0
2015-05-28 09:50:00,94.69,94.72,94.61,94.62,20800.0,74.3693,74.3928,74.3064,74.3143,20800.0
2015-05-28 09:55:00,94.57,94.57,94.39,94.48,18100.0,74.275,74.275,74.1336,74.2043,18100.0
2015-05-28 10:00:00,94.49,94.56,94.4,94.56,35800.0,74.2122,74.2672,74.1415,74.2672,35800.0
2015-05-28 10:05:00,94.57,94.61,94.5,94.57,16900.0,74.275,74.3064,74.22,74.275,16900.0
2015-05-28 10:10:00,94.57,94.57,94.4,94.41,68100.0,74.275,74.275,74.1415,74.1494,68100.0
2015-05-28 10:15:00,94.37,94.5,94.34,94.43,54600.0,74.1179,74.22,74.0944,74.1651,54600.0
2015-05-28 10:20:00,94.43,94.43,94.19,94.19,33700.0,74.1651,74.1651,73.9766,73.9766,33700.0
2015-05-28 10:25:00,94.2,94.3,94.2,94.26,33700.0,73.9844,74.063,73.9844,74.0315,33700.0
2015-05-28 10:30:00,94.25,94.3,94.18,94.22,31200.0,74.0237,74.063,73.9687,74.0001,31200.0
2015-05-28 10:35:00,94.22,94.22,94.06,94.18,50100.0,74.0001,74.0001,73.8745,73.9687,50100.0
2015-05-28 10:40:00,94.17,94.23,94.16,94.22,140100.0,73.9609,74.008,73.953,74.0001,140100.0
2015-05-28 10:45:00,94.22,94.29,94.2,94.25,33600.0,74.0001,74.0551,73.9844,74.0237,33600.0
2015-05-28 10:50:00,94.25,94.28,94.22,94.24,39100.0,74.0237,74.0473,74.0001,74.0158,39100.0
2015-05-28 10:55:00,94.24,94.29,94.2,94.23,45100.0,74.0158,74.0551,73.9844,74.008,45100.0
2015-05-28 11:00:00,94.24,94.39,94.21,94.26,56500.0,74.0158,74.1336,73.9923,74.0315,56500.0
2015-05-28 11:05:00,94.24,94.36,94.22,94.35,14300.0,74.0158,74.1101,74.0001,74.1022,14300.0
2015-05-28 11:10:00,94.34,94.49,94.29,94.46,16500.0,74.0944,74.2122,74.0551,74.1886,16500.0
2015-05-28 11:15:00,94.47,94.62,94.44,94.61,15700.0,74.1965,74.3143,74.1729,74.3064,15700.0
2015-05-28 11:20:00,94.6,94.63,94.57,94.57,16000.0,74.2986,74.3221,74.275,74.275,16000.0
2015-05-28 11:25:00,94.57,94.58,94.4,94.41,10600.0,74.275,74.2829,74.1415,74.1494,10600.0
2015-05-28 11:30:00,94.41,94.47,94.34,94.34,8400.0,74.1494,74.1965,74.0944,74.0944,8400.0
2015-05-28 11:35:00,94.33,94.34,94.23,94.34,19500.0,74.0865,74.0944,74.008,74.0944,19500.0
2015-05-28 11:40:00,94.34,94.4,94.33,94.39,8800.0,74.0944,74.1415,74.0865,74.1336,8800.0
2015-05-28 11:45:00,94.4,94.4,94.18,94.23,20400.0,74.1415,74.1415,73.9687,74.008,20400.0
2015-05-28 11:50:00,94.23,94.25,94.13,94.25,14000.0,74.008,74.0237,73.9294,74.0237,14000.0
2015-05-28 11:55:00,94.24,94.25,94.17,94.22,10800.0,74.0158,74.0237,73.9609,74.0001,10800.0
2015-05-28 12:00:00,94.23,94.23,94.14,94.15,15200.0,74.008,74.008,73.9373,73.9452,15200.0
2015-05-28 12:05:00,94.16,94.21,94.14,94.16,17100.0,73.953,73.9923,73.9373,73.953,17100.0
2015-05-28 12:10:00,94.17,94.2,94.1,94.16,17900.0,73.9609,73.9844,73.9059,73.953,17900.0
2015-05-28 12:15:00,94.18,94.23,94.15,94.18,10800.0,73.9687,74.008,73.9452,73.9687,10800.0
2015-05-28 12:20:00,94.17,94.26,94.15,94.26,14800.0,73.9609,74.0315,73.9452,74.0315,14800.0
2015-05-28 12:25:00,94.26,94.29,94.2,94.22,9800.0,74.0315,74.0551,73.9844,74.0001,9800.0
2015-05-28 12:30:00,94.23,94.23,94.09,94.11,14100.0,74.008,74.008,73.898,73.9137,14100.0
2015-05-28 12:35:00,94.11,94.14,94.08,94.09,7800.0,73.9137,73.9373,73.8902,73.898,7800.0
2015-05-28 12:40:00,94.09,94.15,94.06,94.15,10000.0,73.898,73.9452,73.8745,73.9452,10000.0
2015-05-28 12:45:00,94.15,94.15,94.08,94.14,8400.0,73.9452,73.9452,73.8902,73.9373,8400.0
2015-05-28 12:50:00,94.14,94.15,94.11,94.12,9300.0,73.9373,73.9452,73.9137,73.9216,9300.0
2015-05-28 12:55:00,94.14,94.18,94.11,94.13,9100.0,73.9373,73.9687,73.9137,73.9294,9100.0
2015-05-28 13:00:00,94.13,94.15,94.11,94.15,15300.0,73.9294,73.9452,73.9137,73.9452,15300.0
2015-05-28 13:05:00,94.15,94.3,94.15,94.23,12100.0,73.9452,74.063,73.9452,74.008,12100.0
2015-05-28 13:10:00,94.25,94.25,94.17,94.17,9200.0,74.0237,74.0237,73.9609,73.9609,9200.0
2015-05-28 13:15:00,94.17,94.21,94.11,94.11,12200.0,73.9609,73.9923,73.9137,73.9137,12200.0
2015-05-28 13:20:00,94.1,94.11,94.06,94.09,8000.0,73.9059,73.9137,73.8745,73.898,8000.0
2015-05-28 13:25:00,94.11,94.13,94.1,94.11,8800.0,73.9137,73.9294,73.9059,73.9137,8800.0
2015-05-28 13:30:00,94.11,94.12,94.01,94.03,19500.0,73.9137,73.9216,73.8352,73.8509,19500.0
2015-05-28 13:35:00,94.05,94.12,94.02,94.07,15300.0,73.8666,73.9216,73.8431,73.8823,15300.0
2015-05-28 13:40:00,94.08,94.19,94.07,94.19,12500.0,73.8902,73.9766,73.8823,73.9766,12500.0
2015-05-28 13:45:00,94.18,94.31,94.18,94.31,6900.0,73.9687,74.0708,73.9687,74.0708,6900.0
2015-05-28 13:50:00,94.31,94.36,94.31,94.36,11100.0,74.0708,74.1101,74.0708,74.1101,11100.0
2015-05-28 13:55:00,94.37,94.4,94.28,94.28,34200.0,74.1179,74.1415,74.0473,74.0473,34200.0
2015-05-28 14:00:00,94.29,94.31,94.22,94.26,23300.0,74.0551,74.0708,74.0001,74.0315,23300.0
2015-05-28 14:05:00,94.24,94.29,94.22,94.26,10700.0,74.0158,74.0551,74.0001,74.0315,10700.0
2015-05-28 14:10:00,94.27,94.32,94.26,94.31,19200.0,74.0394,74.0787,74.0315,74.0708,19200.0
2015-05-28 14:15:00,94.3,94.37,94.3,94.37,8600.0,74.063,74.1179,74.063,74.1179,8600.0
2015-05-28 14:20:00,94.38,94.44,94.37,94.39,16500.0,74.1258,74.1729,74.1179,74.1336,16500.0
2015-05-28 14:25:00,94.4,94.5,94.38,94.48,18300.0,74.1415,74.22,74.1258,74.2043,18300.0
2015-05-28 14:30:00,94.48,94.49,94.39,94.39,10100.0,74.2043,74.2122,74.1336,74.1336,10100.0
2015-05-28 14:35:00,94.39,94.44,94.37,94.4,21100.0,74.1336,74.1729,74.1179,74.1415,21100.0
2015-05-28 14:40:00,94.39,94.4,94.3,94.33,18600.0,74.1336,74.1415,74.063,74.0865,18600.0
2015-05-28 14:45:00,94.34,94.34,94.25,94.26,28600.0,74.0944,74.0944,74.0237,74.0315,28600.0
2015-05-28 14:50:00,94.27,94.36,94.26,94.33,16900.0,74.0394,74.1101,74.0315,74.0865,16900.0
2015-05-28 14:55:00,94.33,94.4,94.32,94.38,25000.0,74.0865,74.1415,74.0787,74.1258,25000.0
2015-05-28 15:00:00,94.39,94.42,94.37,94.42,24500.0,74.1336,74.1572,74.1179,74.1572,24500.0
2015-05-28 15:05:00,94.42,94.45,94.31,94.32,38100.0,74.1572,74.1808,74.0708,74.0787,38100.0
2015-05-28 15:10:00,94.34,94.36,94.3,94.35,16500.0,74.0944,74.1101,74.063,74.1022,16500.0
2015-05-28 15:15:00,94.35,94.39,94.32,94.39,41100.0,74.1022,74.1336,74.0787,74.1336,41100.0
2015-05-28 15:20:00,94.39,94.44,94.28,94.39,63100.0,74.1336,74.1729,74.0473,74.1336,63100.0
2015-05-28 15:25:00,94.39,94.41,94.23,94.24,42300.0,74.1336,74.1494,74.008,74.0158,42300.0
2015-05-28 15:30:00,94.25,94.27,94.23,94.26,40100.0,74.0237,74.0394,74.008,74.0315,40100.0
2015-05-28 15:35:00,94.26,94.37,94.25,94.35,37100.0,74.0315,74.1179,74.0237,74.1022,37100.0
2015-05-28 15:40:00,94.35,94.38,94.31,94.35,32100.0,74.1022,74.1258,74.0708,74.1022,32100.0
2015-05-28 15:45:00,94.35,94.49,94.34,94.46,49200.0,74.1022,74.2122,74.0944,74.1886,49200.0
2015-05-28 15:50:00,94.45,94.58,94.45,94.57,56100.0,74.1808,74.2829,74.1808,74.275,56100.0
2015-05-28 15:55:00,94.58,94.61,94.45,94.58,223100.0,74.2829,74.3064,74.1808,74.2829,223100.0
2015-05-29 09:30:00,94.7,94.7,94.01,94.07,49177.0,74.3771,74.3771,73.8352,73.8823,49177.0
2015-05-29 09:35:00,94.07,94.14,93.92,93.98,85685.0,73.8823,73.9373,73.7645,73.8116,85685.0
2015-05-29 09:40:00,93.96,94.14,93.92,93.98,33020.0,73.7959,73.9373,73.7645,73.8116,33020.0
2015-05-29 09:45:00,93.98,94.03,93.76,93.8,21266.0,73.8116,73.8509,73.6388,73.6703,21266.0
2015-05-29 09:50:00,93.78,93.9,93.76,93.83,23212.0,73.6546,73.7488,73.6388,73.6938,23212.0
2015-05-29 09:55:00,93.83,93.9,93.78,93.81,12478.0,73.6938,73.7488,73.6546,73.6781,12478.0
2015-05-29 10:00:00,93.83,93.88,93.72,93.74,23795.0,73.6938,73.7331,73.6074,73.6231,23795.0
2015-05-29 10:05:00,93.74,93.74,93.55,93.56,29582.0,73.6231,73.6231,73.4739,73.4818,29582.0
2015-05-29 10:10:00,93.55,93.59,93.41,93.44,41976.0,73.4739,73.5053,73.364,73.3875,41976.0
2015-05-29 10:15:00,93.42,93.44,93.34,93.38,36137.0,73.3718,73.3875,73.309,73.3404,36137.0
2015-05-29 10:20:00,93.36,93.36,93.22,93.25,36801.0,73.3247,73.3247,73.2147,73.2383,36801.0
2015-05-29 10:25:00,93.25,93.26,93.11,93.12,37783.0,73.2383,73.2461,73.1283,73.1362,37783.0
2015-05-29 10:30:00,93.11,93.22,93.08,93.17,25105.0,73.1283,73.2147,73.1048,73.1755,25105.0
2015-05-29 10:35:00,93.16,93.17,93.05,93.06,27203.0,73.1676,73.1755,73.0812,73.0891,27203.0
2015-05-29 10:40:00,93.06,93.09,92.97,92.99,54202.0,73.0891,73.1126,73.0184,73.0341,54202.0
2015-05-29 10:45:00,92.99,93.0,92.85,92.88,44551.0,73.0341,73.0419,72.9241,72.9477,44551.0
2015-05-29 10:50:00,92.88,92.88,92.78,92.85,55458.0,72.9477,72.9477,72.8692,72.9241,55458.0
2015-05-29 10:55:00,92.83,92.86,92.76,92.77,75211.0,72.9084,72.932,72.8534,72.8613,75211.0
2015-05-29 11:00:00,92.77,92.78,92.67,92.73,78782.0,72.8613,72.8692,72.7828,72.8299,78782.0
2015-05-29 11:05:00,92.72,92.8,92.72,92.77,99240.0,72.822,72.8849,72.822,72.8613,99240.0
2015-05-29 11:10:00,92.77,92.78,92.64,92.69,66652.0,72.8613,72.8692,72.7592,72.7985,66652.0
2015-05-29 11:15:00,92.69,92.83,92.67,92.83,109552.0,72.7985,72.9084,72.7828,72.9084,109552.0
2015-05-29 11:20:00,92.83,92.94,92.67,92.7,122101.0,72.9084,72.9948,72.7828,72.8063,122101.0
2015-05-29 11:25:00,92.69,92.8,92.69,92.79,73427.0,72.7985,72.8849,72.7985,72.877,73427.0
2015-05-29 11:30:00,92.8,92.86,92.71,92.79,51999.0,72.8849,72.932,72.8142,72.877,51999.0
2015-05-29 11:35:00,92.8,92.87,92.77,92.87,36591.0,72.8849,72.9398,72.8613,72.9398,36591.0
2015-05-29 11:40:00,92.87,93.06,92.87,93.04,28968.0,72.9398,73.0891,72.9398,73.0734,28968.0
2015-05-29 11:45:00,93.06,93.15,92.98,93.11,24128.0,73.0891,73.1598,73.0262,73.1283,24128.0
2015-05-29 11:50:00,93.11,93.16,93.08,93.08,19727.0,73.1283,73.1676,73.1048,73.1048,19727.0
2015-05-29 11:55:00,93.08,93.16,93.05,93.15,34793.0,73.1048,73.1676,73.0812,73.1598,34793.0
2015-05-29 12:00:00,93.15,93.26,93.14,93.23,38375.0,73.1598,73.2461,73.1519,73.2226,38375.0
2015-05-29 12:05:00,93.25,93.26,93.2,93.22,30096.0,73.2383,73.2461,73.199,73.2147,30096.0
2015-05-29 12:10:00,93.22,93.23,93.1,93.14,20320.0,73.2147,73.2226,73.1205,73.1519,20320.0
2015-05-29 12:15:00,93.14,93.22,93.11,93.14,18719.0,73.1519,73.2147,73.1283,73.1519,18719.0
2015-05-29 12:20:00,93.15,93.17,93.04,93.09,17067.0,73.1598,73.1755,73.0734,73.1126,17067.0
2015-05-29 12:25:00,93.1,93.21,93.1,93.15,30979.0,73.1205,73.2069,73.1205,73.1598,30979.0
2015-05-29 12:30:00,93.15,93.2,93.11,93.13,30172.0,73.1598,73.199,73.1283,73.144,30172.0
2015-05-29 12:35:00,93.13,93.13,92.95,93.0,52927.0,73.144,73.144,73.0027,73.0419,52927.0
2015-05-29 12:40:00,93.02,93.02,92.89,92.9,15805.0,73.0577,73.0577,72.9556,72.9634,15805.0
2015-05-29 12:45:00,92.9,93.0,92.9,92.95,17255.0,72.9634,73.0419,72.9634,73.0027,17255.0
2015-05-29 12:50:00,92.96,92.96,92.76,92.8,18888.0,73.0105,73.0105,72.8534,72.8849,18888.0
2015-05-29 12:55:00,92.81,92.89,92.81,92.85,10729.0,72.8927,72.9556,72.8927,72.9241,10729.0
2015-05-29 13:00:00,92.85,92.91,92.84,92.87,10602.0,72.9241,72.9713,72.9163,72.9398,10602.0
2015-05-29 13:05:00,92.87,92.94,92.84,92.92,32311.0,72.9398,72.9948,72.9163,72.9791,32311.0
2015-05-29 13:10:00,92.91,92.92,92.78,92.81,35093.0,72.9713,72.9791,72.8692,72.8927,35093.0
2015-05-29 13:15:00,92.81,92.93,92.77,92.92,27573.0,72.8927,72.987,72.8613,72.9791,27573.0
2015-05-29 13:20:00,92.92,92.98,92.89,92.89,11758.0,72.9791,73.0262,72.9556,72.9556,11758.0
2015-05-29 13:25:00,92.88,92.89,92.73,92.74,30358.0,72.9477,72.9556,72.8299,72.8377,30358.0
2015-05-29 13:30:00,92.75,92.78,92.71,92.73,34654.0,72.8456,72.8692,72.8142,72.8299,34654.0
2015-05-29 13:35:00,92.73,92.84,92.58,92.61,250072.0,72.8299,72.9163,72.7121,72.7356,250072.0
2015-05-29 13:40:00,92.6,92.67,92.6,92.67,18661.0,72.7278,72.7828,72.7278,72.7828,18661.0
2015-05-29 13:45:00,92.68,92.79,92.68,92.79,30834.0,72.7906,72.877,72.7906,72.877,30834.0
2015-05-29 13:50:00,92.8,92.82,92.74,92.79,22759.0,72.8849,72.9006,72.8377,72.877,22759.0
2015-05-29 13:55:00,92.78,92.86,92.77,92.85,49746.0,72.8692,72.932,72.8613,72.9241,49746.0
2015-05-29 14:00:00,92.86,92.92,92.83,92.83,32090.0,72.932,72.9791,72.9084,72.9084,32090.0
2015-05-29 14:05:00,92.84,92.9,92.82,92.86,37406.0,72.9163,72.9634,72.9006,72.932,37406.0
2015-05-29 14:10:00,92.87,92.96,92.86,92.95,35817.0,72.9398,73.0105,72.932,73.0027,35817.0
2015-05-29 14:15:00,92.94,92.94,92.87,92.88,27971.0,72.9948,72.9948,72.9398,72.9477,27971.0
2015-05-29 14:20:00,92.88,92.91,92.84,92.87,39086.0,72.9477,72.9713,72.9163,72.9398,39086.0
2015-05-29 14:25:00,92.87,93.0,92.86,92.95,28025.0,72.9398,73.0419,72.932,73.0027,28025.0
2015-05-29 14:30:00,92.94,92.97,92.9,92.96,26056.0,72.9948,73.0184,72.9634,73.0105,26056.0
2015-05-29 14:35:00,92.95,93.02,92.95,93.01,34470.0,73.0027,73.0577,73.0027,73.0498,34470.0
2015-05-29 14:40:00,93.01,93.04,92.95,93.02,40552.0,73.0498,73.0734,73.0027,73.0577,40552.0
2015-05-29 14:45:00,93.01,93.01,92.9,92.94,41945.0,73.0498,73.0498,72.9634,72.9948,41945.0
2015-05-29 14:50:00,92.93,93.03,92.92,93.02,32509.0,72.987,73.0655,72.9791,73.0577,32509.0
2015-05-29 14:55:00,93.02,93.11,92.98,93.08,35169.0,73.0577,73.1283,73.0262,73.1048,35169.0
2015-05-29 15:00:00,93.08,93.2,93.06,93.15,58489.0,73.1048,73.199,73.0891,73.1598,58489.0
2015-05-29 15:05:00,93.15,93.4,93.14,93.35,96893.0,73.1598,73.3561,73.1519,73.3168,96893.0
2015-05-29 15:10:00,93.36,93.44,93.34,93.36,59166.0,73.3247,73.3875,73.309,73.3247,59166.0
2015-05-29 15:15:00,93.35,93.38,93.22,93.24,35880.0,73.3168,73.3404,73.2147,73.2304,35880.0
2015-05-29 15:20:00,93.25,93.29,93.15,93.29,56404.0,73.2383,73.2697,73.1598,73.2697,56404.0
2015-05-29 15:25:00,93.3,93.34,93.18,93.19,62760.0,73.2776,73.309,73.1833,73.1912,62760.0
2015-05-29 15:30:00,93.2,93.23,93.05,93.14,59353.0,73.199,73.2226,73.0812,73.1519,59353.0
2015-05-29 15:35:00,93.14,93.18,92.97,93.02,64771.0,73.1519,73.1833,73.0184,73.0577,64771.0
2015-05-29 15:40:00,93.02,93.08,92.97,93.05,75387.0,73.0577,73.1048,73.0184,73.0812,75387.0
2015-05-29 15:45:00,93.04,93.04,92.88,92.95,116728.0,73.0734,73.0734,72.9477,73.0027,116728.0
2015-05-29 15:50:00,92.95,92.96,92.79,92.79,135226.0,73.0027,73.0105,72.877,72.877,135226.0
2015-05-29 15:55:00,92.79,92.94,92.73,92.82,357722.0,72.877,72.9948,72.8299,72.9006,357722.0
2015-06-01 09:30:00,92.7,93.23,92.59,92.92,108648.0,72.8063,73.2226,72.7199,72.9791,108648.0
2015-06-01 09:35:00,92.84,93.14,92.63,93.01,42888.0,72.9163,73.1519,72.7513,73.0498,42888.0
2015-06-01 09:40:00,93.01,93.24,93.01,93.11,24793.0,73.0498,73.2304,73.0498,73.1283,24793.0
2015-06-01 09:45:00,93.1,93.16,92.95,93.08,78122.0,73.1205,73.1676,73.0027,73.1048,78122.0
2015-06-01 09:50:00,93.07,93.3,93.06,93.27,43625.0,73.0969,73.2776,73.0891,73.254,43625.0
2015-06-01 09:55:00,93.28,93.28,93.13,93.19,33903.0,73.2619,73.2619,73.144,73.1912,33903.0
2015-06-01 10:00:00,93.17,93.44,93.15,93.4,23959.0,73.1755,73.3875,73.1598,73.3561,23959.0
2015-06-01 10:05:00,93.38,93.38,93.1,93.29,19012.0,73.3404,73.3404,73.1205,73.2697,19012.0
2015-06-01 10:10:00,93.31,93.33,93.08,93.13,24630.0,73.2854,73.3011,73.1048,73.144,24630.0
2015-06-01 10:15:00,93.11,93.24,93.06,93.16,32146.0,73.1283,73.2304,73.0891,73.1676,32146.0
2015-06-01 10:20:00,93.15,93.33,93.13,93.3,26038.0,73.1598,73.3011,73.144,73.2776,26038.0
2015-06-01 10:25:00,93.3,93.41,93.19,93.39,30949.0,73.2776,73.364,73.1912,73.3483,30949.0
2015-06-01 10:30:00,93.34,93.4,93.22,93.27,26355.0,73.309,73.3561,73.2147,73.254,26355.0
2015-06-01 10:35:00,93.28,93.4,93.14,93.31,23629.0,73.2619,73.3561,73.1519,73.2854,23629.0
2015-06-01 10:40:00,93.3,93.35,93.23,93.23,15244.0,73.2776,73.3168,73.2226,73.2226,15244.0
2015-06-01 10:45:00,93.21,93.43,93.16,93.43,41205.0,73.2069,73.3797,73.1676,73.3797,41205.0
2015-06-01 10:50:00,93.43,93.5,93.42,93.46,19856.0,73.3797,73.4346,73.3718,73.4032,19856.0
2015-06-01 10:55:00,93.45,93.69,93.4,93.63,24939.0,73.3954,73.5839,73.3561,73.5367,24939.0
2015-06-01 11:00:00,93.62,93.72,93.59,93.71,18792.0,73.5289,73.6074,73.5053,73.5996,18792.0
2015-06-01 11:05:00,93.71,93.71,93.54,93.58,28450.0,73.5996,73.5996,73.4661,73.4975,28450.0
2015-06-01 11:10:00,93.58,93.71,93.56,93.56,14759.0,73.4975,73.5996,73.4818,73.4818,14759.0
2015-06-01 11:15:00,93.54,93.64,93.52,93.55,24174.0,73.4661,73.5446,73.4504,73.4739,24174.0
2015-06-01 11:20:00,93.56,93.59,93.52,93.54,18948.0,73.4818,73.5053,73.4504,73.4661,18948.0
2015-06-01 11:25:00,93.54,93.61,93.44,93.46,23137.0,73.4661,73.521,73.3875,73.4032,23137.0
2015-06-01 11:30:00,93.45,93.6,93.45,93.59,15700.0,73.3954,73.5132,73.3954,73.5053,15700.0
2015-06-01 11:35:00,93.6,93.69,93.54,93.62,24828.0,73.5132,73.5839,73.4661,73.5289,24828.0
2015-06-01 11:40:00,93.6,93.61,93.54,93.6,16523.0,73.5132,73.521,73.4661,73.5132,16523.0
2015-06-01 11:45:00,93.6,93.6,93.52,93.53,14976.0,73.5132,73.5132,73.4504,73.4582,14976.0
2015-06-01 11:50:00,93.54,93.59,93.54,93.57,19341.0,73.4661,73.5053,73.4661,73.4896,19341.0
2015-06-01 11:55:00,93.56,93.62,93.51,93.62,17421.0,73.4818,73.5289,73.4425,73.5289,17421.0
2015-06-01 12:00:00,93.61,93.72,93.59,93.66,10913.0,73.521,73.6074,73.5053,73.5603,10913.0
2015-06-01 12:05:00,93.68,93.71,93.59,93.61,9042.0,73.576,73.5996,73.5053,73.521,9042.0
2015-06-01 12:10:00,93.62,93.63,93.51,93.54,11229.0,73.5289,73.5367,73.4425,73.4661,11229.0
2015-06-01 12:15:00,93.54,93.73,93.51,93.7,12931.0,73.4661,73.6153,73.4425,73.5917,12931.0
2015-06-01 12:20:00,93.7,93.72,93.6,93.68,12366.0,73.5917,73.6074,73.5132,73.576,12366.0
2015-06-01 12:25:00,93.65,93.68,93.58,93.68,10285.0,73.5525,73.576,73.4975,73.576,10285.0
2015-06-01 12:30:00,93.68,93.77,93.68,93.7,8153.0,73.576,73.6467,73.576,73.5917,8153.0
2015-06-01 12:35:00,93.69,93.71,93.66,93.66,8677.0,73.5839,73.5996,73.5603,73.5603,8677.0
2015-06-01 12:40:00,93.66,93.66,93.6,93.61,7634.0,73.5603,73.5603,73.5132,73.521,7634.0
2015-06-01 12:45:00,93.61,93.68,93.57,93.59,15747.0,73.521,73.576,73.4896,73.5053,15747.0
2015-06-01 12:50:00,93.58,93.66,93.55,93.66,10158.0,73.4975,73.5603,73.4739,73.5603,10158.0
2015-06-01 12:55:00,93.65,93.73,93.6,93.68,14408.0,73.5525,73.6153,73.5132,73.576,14408.0
2015-06-01 13:00:00,93.69,93.73,93.66,93.69,12477.0,73.5839,73.6153,73.5603,73.5839,12477.0
2015-06-01 13:05:00,93.69,93.77,93.69,93.74,12018.0,73.5839,73.6467,73.5839,73.6231,12018.0
2015-06-01 13:10:00,93.73,93.79,93.71,93.75,13700.0,73.6153,73.6624,73.5996,73.631,13700.0
2015-06-01 13:15:00,93.76,93.76,93.67,93.7,16835.0,73.6388,73.6388,73.5682,73.5917,16835.0
2015-06-01 13:20:00,93.7,93.79,93.69,93.79,11429.0,73.5917,73.6624,73.5839,73.6624,11429.0
2015-06-01 13:25:00,93.79,93.86,93.78,93.85,11323.0,73.6624,73.7174,73.6546,73.7095,11323.0
2015-06-01 13:30:00,93.86,93.93,93.86,93.9,13871.0,73.7174,73.7724,73.7174,73.7488,13871.0
2015-06-01 13:35:00,93.91,93.91,93.85,93.87,11763.0,73.7567,73.7567,73.7095,73.7252,11763.0
2015-06-01 13:40:00,93.88,93.99,93.88,93.99,11794.0,73.7331,73.8195,73.7331,73.8195,11794.0
2015-06-01 13:45:00,94.0,94.07,93.99,94.0,12788.0,73.8273,73.8823,73.8195,73.8273,12788.0
2015-06-01 13:50:00,94.0,94.01,93.94,93.97,22359.0,73.8273,73.8352,73.7802,73.8038,22359.0
2015-06-01 13:55:00,93.98,94.04,93.96,94.01,29557.0,73.8116,73.8588,73.7959,73.8352,29557.0
2015-06-01 14:00:00,94.02,94.09,94.01,94.03,19646.0,73.8431,73.898,73.8352,73.8509,19646.0
2015-06-01 14:05:00,94.05,94.08,94.0,94.06,26150.0,73.8666,73.8902,73.8273,73.8745,26150.0
2015-06-01 14:10:00,94.05,94.1,94.03,94.04,19158.0,73.8666,73.9059,73.8509,73.8588,19158.0
2015-06-01 14:15:00,94.04,94.14,94.04,94.14,17288.0,73.8588,73.9373,73.8588,73.9373,17288.0
2015-06-01 14:20:00,94.13,94.2,94.12,94.15,20156.0,73.9294,73.9844,73.9216,73.9452,20156.0
2015-06-01 14:25:00,94.17,94.18,94.13,94.16,15826.0,73.9609,73.9687,73.9294,73.953,15826.0
2015-06-01 14:30:00,94.17,94.21,94.16,94.2,26873.0,73.9609,73.9923,73.953,73.9844,26873.0
2015-06-01 14:35:00,94.2,94.22,94.15,94.17,17180.0,73.9844,74.0001,73.9452,73.9609,17180.0
2015-06-01 14:40:00,94.17,94.23,94.14,94.23,15965.0,73.9609,74.008,73.9373,74.008,15965.0
2015-06-01 14:45:00,94.23,94.3,94.22,94.26,28245.0,74.008,74.063,74.0001,74.0315,28245.0
2015-06-01 14:50:00,94.26,94.26,94.2,94.24,21440.0,74.0315,74.0315,73.9844,74.0158,21440.0
2015-06-01 14:55:00,94.24,94.25,94.18,94.24,22227.0,74.0158,74.0237,73.9687,74.0158,22227.0
2015-06-01 15:00:00,94.25,94.25,94.16,94.21,27863.0,74.0237,74.0237,73.953,73.9923,27863.0
2015-06-01 15:05:00,94.21,94.28,94.19,94.26,21722.0,73.9923,74.0473,73.9766,74.0315,21722.0
2015-06-01 15:10:00,94.26,94.31,94.23,94.3,24160.0,74.0315,74.0708,74.008,74.063,24160.0
2015-06-01 15:15:00,94.31,94.36,94.3,94.32,35245.0,74.0708,74.1101,74.063,74.0787,35245.0
2015-06-01 15:20:00,94.32,94.34,94.27,94.29,37973.0,74.0787,74.0944,74.0394,74.0551,37973.0
2015-06-01 15:25:00,94.29,94.34,94.29,94.34,29748.0,74.0551,74.0944,74.0551,74.0944,29748.0
2015-06-01 15:30:00,94.34,94.34,94.22,94.29,81106.0,74.0944,74.0944,74.0001,74.0551,81106.0
2015-06-01 15:35:00,94.28,94.36,94.27,94.36,95382.0,74.0473,74.1101,74.0394,74.1101,95382.0
2015-06-01 15:40:00,94.36,94.4,94.29,94.29,70422.0,74.1101,74.1415,74.0551,74.0551,70422.0
2015-06-01 15:45:00,94.29,94.29,94.17,94.25,70426.0,74.0551,74.0551,73.9609,74.0237,70426.0
2015-06-01 15:50:00,94.25,94.26,94.13,94.18,93138.0,74.0237,74.0315,73.9294,73.9687,93138.0
2015-06-01 15:55:00,94.19,94.25,94.13,94.2,158563.0,73.9766,74.0237,73.9294,73.9844,158563.0
2015-06-02 09:30:00,94.01,94.01,93.54,93.68,38813.0,73.8352,73.8352,73.4661,73.576,38813.0
2015-06-02 09:35:00,93.7,94.08,93.68,93.91,28866.0,73.5917,73.8902,73.576,73.7567,28866.0
2015-06-02 09:40:00,93.91,94.26,93.59,94.26,35266.0,73.7567,74.0315,73.5053,74.0315,35266.0
2015-06-02 09:45:00,94.22,94.22,93.86,93.86,20568.0,74.0001,74.0001,73.7174,73.7174,20568.0
2015-06-02 09:50:00,93.93,93.94,93.73,93.91,13237.0,73.7724,73.7802,73.6153,73.7567,13237.0
2015-06-02 09:55:00,93.95,94.08,93.91,94.0,15356.0,73.7881,73.8902,73.7567,73.8273,15356.0
2015-06-02 10:00:00,94.01,94.03,93.75,93.94,15907.0,73.8352,73.8509,73.631,73.7802,15907.0
2015-06-02 10:05:00,93.95,94.09,93.9,93.92,12017.0,73.7881,73.898,73.7488,73.7645,12017.0
2015-06-02 10:10:00,93.9,94.04,93.75,93.75,14161.0,73.7488,73.8588,73.631,73.631,14161.0
2015-06-02 10:15:00,93.77,93.92,93.76,93.84,14255.0,73.6467,73.7645,73.6388,73.7017,14255.0
2015-06-02 10:20:00,93.76,93.88,93.74,93.85,14800.0,73.6388,73.7331,73.6231,73.7095,14800.0
2015-06-02 10:25:00,93.86,93.99,93.85,93.97,42159.0,73.7174,73.8195,73.7095,73.8038,42159.0
2015-06-02 10:30:00,93.94,94.1,93.94,94.06,34042.0,73.7802,73.9059,73.7802,73.8745,34042.0
2015-06-02 10:35:00,94.06,94.26,94.05,94.17,15691.0,73.8745,74.0315,73.8666,73.9609,15691.0
2015-06-02 10:40:00,94.17,94.29,94.16,94.26,12050.0,73.9609,74.0551,73.953,74.0315,12050.0
2015-06-02 10:45:00,94.29,94.38,94.24,94.28,38175.0,74.0551,74.1258,74.0158,74.0473,38175.0
2015-06-02 10:50:00,94.26,94.28,94.12,94.13,10118.0,74.0315,74.0473,73.9216,73.9294,10118.0
2015-06-02 10:55:00,94.13,94.26,94.11,94.22,45563.0,73.9294,74.0315,73.9137,74.0001,45563.0
2015-06-02 11:00:00,94.23,94.29,94.19,94.21,28908.0,74.008,74.0551,73.9766,73.9923,28908.0
2015-06-02 11:05:00,94.19,94.47,94.11,94.47,29496.0,73.9766,74.1965,73.9137,74.1965,29496.0
2015-06-02 11:10:00,94.46,94.52,94.3,94.37,34695.0,74.1886,74.2357,74.063,74.1179,34695.0
2015-06-02 11:15:00,94.36,94.46,94.32,94.41,92529.0,74.1101,74.1886,74.0787,74.1494,92529.0
2015-06-02 11:20:00,94.42,94.46,94.31,94.33,38964.0,74.1572,74.1886,74.0708,74.0865,38964.0
2015-06-02 11:25:00,94.33,94.41,94.3,94.35,44306.0,74.0865,74.1494,74.063,74.1022,44306.0
2015-06-02 11:30:00,94.36,94.41,94.31,94.34,32196.0,74.1101,74.1494,74.0708,74.0944,32196.0
2015-06-02 11:35:00,94.32,94.34,94.29,94.3,24573.0,74.0787,74.0944,74.0551,74.063,24573.0
2015-06-02 11:40:00,94.31,94.4,94.3,94.35,13211.0,74.0708,74.1415,74.063,74.1022,13211.0
2015-06-02 11:45:00,94.35,94.38,94.31,94.36,12501.0,74.1022,74.1258,74.0708,74.1101,12501.0
2015-06-02 11:50:00,94.36,94.4,94.31,94.37,19566.0,74.1101,74.1415,74.0708,74.1179,19566.0
2015-06-02 11:55:00,94.37,94.41,94.31,94.32,26442.0,74.1179,74.1494,74.0708,74.0787,26442.0
2015-06-02 12:00:00,94.32,94.45,94.32,94.4,14654.0,74.0787,74.1808,74.0787,74.1415,14654.0
2015-06-02 12:05:00,94.4,94.61,94.4,94.54,18085.0,74.1415,74.3064,74.1415,74.2515,18085.0
2015-06-02 12:10:00,94.53,94.6,94.46,94.47,13646.0,74.2436,74.2986,74.1886,74.1965,13646.0
2015-06-02 12:15:00,94.47,94.49,94.35,94.36,21968.0,74.1965,74.2122,74.1022,74.1101,21968.0
2015-06-02 12:20:00,94.36,94.42,94.3,94.34,15531.0,74.1101,74.1572,74.063,74.0944,15531.0
2015-06-02 12:25:00,94.35,94.38,94.3,94.36,12997.0,74.1022,74.1258,74.063,74.1101,12997.0
2015-06-02 12:30:00,94.37,94.57,94.37,94.55,29201.0,74.1179,74.275,74.1179,74.2593,29201.0
2015-06-02 12:35:00,94.57,94.62,94.55,94.62,24856.0,74.275,74.3143,74.2593,74.3143,24856.0
2015-06-02 12:40:00,94.6,94.66,94.6,94.63,22970.0,74.2986,74.3457,74.2986,74.3221,22970.0
2015-06-02 12:45:00,94.63,94.65,94.54,94.64,13676.0,74.3221,74.3379,74.2515,74.33,13676.0
2015-06-02 12:50:00,94.65,94.66,94.58,94.58,19789.0,74.3379,74.3457,74.2829,74.2829,19789.0
2015-06-02 12:55:00,94.58,94.62,94.58,94.59,11559.0,74.2829,74.3143,74.2829,74.2907,11559.0
2015-06-02 13:00:00,94.6,94.64,94.5,94.52,23932.0,74.2986,74.33,74.22,74.2357,23932.0
2015-06-02 13:05:00,94.5,94.51,94.43,94.43,13921.0,74.22,74.2279,74.1651,74.1651,13921.0
2015-06-02 13:10:00,94.42,94.44,94.38,94.42,19505.0,74.1572,74.1729,74.1258,74.1572,19505.0
2015-06-02 13:15:00,94.41,94.49,94.41,94.49,8798.0,74.1494,74.2122,74.1494,74.2122,8798.0
2015-06-02 13:20:00,94.48,94.59,94.47,94.57,27750.0,74.2043,74.2907,74.1965,74.275,27750.0
2015-06-02 13:25:00,94.56,94.57,94.5,94.5,13712.0,74.2672,74.275,74.22,74.22,13712.0
2015-06-02 13:30:00,94.52,94.52,94.44,94.45,12640.0,74.2357,74.2357,74.1729,74.1808,12640.0
2015-06-02 13:35:00,94.45,94.47,94.41,94.47,11231.0,74.1808,74.1965,74.1494,74.1965,11231.0
2015-06-02 13:40:00,94.46,94.46,94.4,94.44,7572.0,74.1886,74.1886,74.1415,74.1729,7572.0
2015-06-02 13:45:00,94.45,94.5,94.44,94.46,13694.0,74.1808,74.22,74.1729,74.1886,13694.0
2015-06-02 13:50:00,94.45,94.53,94.43,94.49,18223.0,74.1808,74.2436,74.1651,74.2122,18223.0
2015-06-02 13:55:00,94.5,94.53,94.47,94.47,9378.0,74.22,74.2436,74.1965,74.1965,9378.0
2015-06-02 14:00:00,94.46,94.51,94.46,94.48,13257.0,74.1886,74.2279,74.1886,74.2043,13257.0
2015-06-02 14:05:00,94.48,94.52,94.45,94.51,19052.0,74.2043,74.2357,74.1808,74.2279,19052.0
2015-06-02 14:10:00,94.49,94.5,94.37,94.38,14629.0,74.2122,74.22,74.1179,74.1258,14629.0
2015-06-02 14:15:00,94.37,94.4,94.35,94.39,10983.0,74.1179,74.1415,74.1022,74.1336,10983.0
2015-06-02 14:20:00,94.39,94.47,94.37,94.46,13743.0,74.1336,74.1965,74.1179,74.1886,13743.0
2015-06-02 14:25:00,94.46,94.48,94.41,94.45,16019.0,74.1886,74.2043,74.1494,74.1808,16019.0
2015-06-02 14:30:00,94.44,94.47,94.41,94.42,14401.0,74.1729,74.1965,74.1494,74.1572,14401.0
2015-06-02 14:35:00,94.43,94.43,94.34,94.35,27578.0,74.1651,74.1651,74.0944,74.1022,27578.0
2015-06-02 14:40:00,94.35,94.35,94.32,94.34,12837.0,74.1022,74.1022,74.0787,74.0944,12837.0
2015-06-02 14:45:00,94.32,94.39,94.31,94.34,23687.0,74.0787,74.1336,74.0708,74.0944,23687.0
2015-06-02 14:50:00,94.33,94.33,94.3,94.32,7612.0,74.0865,74.0865,74.063,74.0787,7612.0
2015-06-02 14:55:00,94.29,94.32,94.29,94.32,14632.0,74.0551,74.0787,74.0551,74.0787,14632.0
2015-06-02 15:00:00,94.31,94.37,94.29,94.36,30264.0,74.0708,74.1179,74.0551,74.1101,30264.0
2015-06-02 15:05:00,94.35,94.37,94.32,94.37,30929.0,74.1022,74.1179,74.0787,74.1179,30929.0
2015-06-02 15:10:00,94.36,94.37,94.23,94.24,23392.0,74.1101,74.1179,74.008,74.0158,23392.0
2015-06-02 15:15:00,94.23,94.27,94.17,94.17,20479.0,74.008,74.0394,73.9609,73.9609,20479.0
2015-06-02 15:20:00,94.17,94.21,94.12,94.12,22064.0,73.9609,73.9923,73.9216,73.9216,22064.0
2015-06-02 15:25:00,94.11,94.12,94.05,94.05,28854.0,73.9137,73.9216,73.8666,73.8666,28854.0
2015-06-02 15:30:00,94.05,94.14,94.01,94.14,25294.0,73.8666,73.9373,73.8352,73.9373,25294.0
2015-06-02 15:35:00,94.14,94.18,94.13,94.14,27477.0,73.9373,73.9687,73.9294,73.9373,27477.0
2015-06-02 15:40:00,94.14,94.19,94.14,94.16,33592.0,73.9373,73.9766,73.9373,73.953,33592.0
2015-06-02 15:45:00,94.14,94.18,94.1,94.15,120108.0,73.9373,73.9687,73.9059,73.9452,120108.0
2015-06-02 15:50:00,94.14,94.17,94.09,94.1,85001.0,73.9373,73.9609,73.898,73.9059,85001.0
2015-06-02 15:55:00,94.1,94.16,94.06,94.15,145704.0,73.9059,73.953,73.8745,73.9452,145704.0
2015-06-03 09:30:00,93.86,94.01,93.17,93.31,122434.0,73.7174,73.8352,73.1755,73.2854,122434.0
2015-06-03 09:35:00,93.3,93.37,93.07,93.16,44011.0,73.2776,73.3325,73.0969,73.1676,44011.0
2015-06-03 09:40:00,93.11,93.24,93.1,93.18,73994.0,73.1283,73.2304,73.1205,73.1833,73994.0
2015-06-03 09:45:00,93.12,93.34,93.08,93.21,97727.0,73.1362,73.309,73.1048,73.2069,97727.0
2015-06-03 09:50:00,93.21,93.29,93.13,93.29,23053.0,73.2069,73.2697,73.144,73.2697,23053.0
2015-06-03 09:55:00,93.27,93.42,93.25,93.41,38163.0,73.254,73.3718,73.2383,73.364,38163.0
2015-06-03 10:00:00,93.38,93.39,93.25,93.26,64231.0,73.3404,73.3483,73.2383,73.2461,64231.0
2015-06-03 10:05:00,93.27,93.38,93.25,93.32,72530.0,73.254,73.3404,73.2383,73.2933,72530.0
2015-06-03 10:10:00,93.33,93.4,93.3,93.4,71791.0,73.3011,73.3561,73.2776,73.3561,71791.0
2015-06-03 10:15:00,93.4,93.47,93.31,93.31,25277.0,73.3561,73.4111,73.2854,73.2854,25277.0
2015-06-03 10:20:00,93.33,93.35,93.29,93.3,33369.0,73.3011,73.3168,73.2697,73.2776,33369.0
2015-06-03 10:25:00,93.3,93.37,93.28,93.35,22884.0,73.2776,73.3325,73.2619,73.3168,22884.0
2015-06-03 10:30:00,93.35,93.36,93.3,93.31,30157.0,73.3168,73.3247,73.2776,73.2854,30157.0
2015-06-03 10:35:00,93.3,93.35,93.25,93.34,42874.0,73.2776,73.3168,73.2383,73.309,42874.0
2015-06-03 10:40:00,93.35,93.38,93.31,93.34,26305.0,73.3168,73.3404,73.2854,73.309,26305.0
2015-06-03 10:45:00,93.32,93.37,93.29,93.35,28265.0,73.2933,73.3325,73.2697,73.3168,28265.0
2015-06-03 10:50:00,93.35,93.36,93.3,93.34,22276.0,73.3168,73.3247,73.2776,73.309,22276.0
2015-06-03 10:55:00,93.35,93.4,93.32,93.4,40209.0,73.3168,73.3561,73.2933,73.3561,40209.0
2015-06-03 11:00:00,93.39,93.43,93.36,93.39,70110.0,73.3483,73.3797,73.3247,73.3483,70110.0
2015-06-03 11:05:00,93.38,93.39,93.33,93.38,32411.0,73.3404,73.3483,73.3011,73.3404,32411.0
2015-06-03 11:10:00,93.38,93.53,93.37,93.53,33505.0,73.3404,73.4582,73.3325,73.4582,33505.0
2015-06-03 11:15:00,93.53,93.57,93.52,93.52,14134.0,73.4582,73.4896,73.4504,73.4504,14134.0
2015-06-03 11:20:00,93.52,93.53,93.46,93.48,9843.0,73.4504,73.4582,73.4032,73.4189,9843.0
2015-06-03 11:25:00,93.48,93.51,93.44,93.51,22647.0,73.4189,73.4425,73.3875,73.4425,22647.0
2015-06-03 11:30:00,93.49,93.49,93.41,93.42,6100.0,73.4268,73.4268,73.364,73.3718,6100.0
2015-06-03 11:35:00,93.42,93.45,93.3,93.32,17858.0,73.3718,73.3954,73.2776,73.2933,17858.0
2015-06-03 11:40:00,93.31,93.32,93.2,93.22,40191.0,73.2854,73.2933,73.199,73.2147,40191.0
2015-06-03 11:45:00,93.23,93.31,93.21,93.22,13519.0,73.2226,73.2854,73.2069,73.2147,13519.0
2015-06-03 11:50:00,93.22,93.28,93.14,93.23,34078.0,73.2147,73.2619,73.1519,73.2226,34078.0
2015-06-03 11:55:00,93.22,93.23,93.12,93.17,14100.0,73.2147,73.2226,73.1362,73.1755,14100.0
2015-06-03 12:00:00,93.14,93.15,93.06,93.09,16310.0,73.1519,73.1598,73.0891,73.1126,16310.0
2015-06-03 12:05:00,93.1,93.12,92.99,93.02,29081.0,73.1205,73.1362,73.0341,73.0577,29081.0
2015-06-03 12:10:00,93.03,93.08,92.98,92.99,19313.0,73.0655,73.1048,73.0262,73.0341,19313.0
2015-06-03 12:15:00,93.01,93.1,92.97,92.97,21717.0,73.0498,73.1205,73.0184,73.0184,21717.0
2015-06-03 12:20:00,92.98,93.02,92.9,92.91,31870.0,73.0262,73.0577,72.9634,72.9713,31870.0
2015-06-03 12:25:00,92.9,92.96,92.85,92.96,13723.0,72.9634,73.0105,72.9241,73.0105,13723.0
2015-06-03 12:30:00,92.95,92.99,92.84,92.87,16073.0,73.0027,73.0341,72.9163,72.9398,16073.0
2015-06-03 12:35:00,92.88,92.95,92.88,92.93,7619.0,72.9477,73.0027,72.9477,72.987,7619.0
2015-06-03 12:40:00,92.93,92.95,92.85,92.93,47102.0,72.987,73.0027,72.9241,72.987,47102.0
2015-06-03 12:45:00,92.93,92.93,92.84,92.84,40382.0,72.987,72.987,72.9163,72.9163,40382.0
2015-06-03 12:50:00,92.83,92.84,92.76,92.79,14298.0,72.9084,72.9163,72.8534,72.877,14298.0
2015-06-03 12:55:00,92.79,92.8,92.75,92.76,22091.0,72.877,72.8849,72.8456,72.8534,22091.0
2015-06-03 13:00:00,92.76,92.76,92.74,92.76,28355.0,72.8534,72.8534,72.8377,72.8534,28355.0
2015-06-03 13:05:00,92.76,92.76,92.75,92.76,23900.0,72.8534,72.8534,72.8456,72.8534,23900.0
2015-06-03 13:10:00,92.76,92.84,92.66,92.83,88484.0,72.8534,72.9163,72.7749,72.9084,88484.0
2015-06-03 13:15:00,92.85,92.98,92.84,92.9,60410.0,72.9241,73.0262,72.9163,72.9634,60410.0
2015-06-03 13:20:00,92.9,92.9,92.84,92.86,21337.0,72.9634,72.9634,72.9163,72.932,21337.0
2015-06-03 13:25:00,92.86,92.92,92.82,92.83,14825.0,72.932,72.9791,72.9006,72.9084,14825.0
2015-06-03 13:30:00,92.83,92.83,92.72,92.76,44576.0,72.9084,72.9084,72.822,72.8534,44576.0
2015-06-03 13:35:00,92.76,92.78,92.73,92.74,20349.0,72.8534,72.8692,72.8299,72.8377,20349.0
2015-06-03 13:40:00,92.73,92.83,92.71,92.77,16098.0,72.8299,72.9084,72.8142,72.8613,16098.0
2015-06-03 13:45:00,92.76,92.81,92.73,92.75,66250.0,72.8534,72.8927,72.8299,72.8456,66250.0
2015-06-03 13:50:00,92.75,92.78,92.72,92.74,25078.0,72.8456,72.8692,72.822,72.8377,25078.0
2015-06-03 13:55:00,92.74,92.75,92.68,92.69,23570.0,72.8377,72.8456,72.7906,72.7985,23570.0
2015-06-03 14:00:00,92.7,92.76,92.7,92.75,38314.0,72.8063,72.8534,72.8063,72.8456,38314.0
2015-06-03 14:05:00,92.76,92.78,92.7,92.72,27528.0,72.8534,72.8692,72.8063,72.822,27528.0
2015-06-03 14:10:00,92.72,92.8,92.72,92.79,21965.0,72.822,72.8849,72.822,72.877,21965.0
2015-06-03 14:15:00,92.8,92.8,92.77,92.78,47830.0,72.8849,72.8849,72.8613,72.8692,47830.0
2015-06-03 14:20:00,92.78,92.79,92.72,92.73,19022.0,72.8692,72.877,72.822,72.8299,19022.0
2015-06-03 14:25:00,92.74,92.75,92.66,92.68,23561.0,72.8377,72.8456,72.7749,72.7906,23561.0
2015-06-03 14:30:00,92.69,92.72,92.67,92.69,19197.0,72.7985,72.822,72.7828,72.7985,19197.0
2015-06-03 14:35:00,92.69,92.78,92.68,92.75,77030.0,72.7985,72.8692,72.7906,72.8456,77030.0
2015-06-03 14:40:00,92.75,92.75,92.7,92.75,34452.0,72.8456,72.8456,72.8063,72.8456,34452.0
2015-06-03 14:45:00,92.74,92.75,92.73,92.75,31617.0,72.8377,72.8456,72.8299,72.8456,31617.0
2015-06-03 14:50:00,92.75,92.76,92.72,92.72,22000.0,72.8456,72.8534,72.822,72.822,22000.0
2015-06-03 14:55:00,92.72,92.75,92.71,92.75,21674.0,72.822,72.8456,72.8142,72.8456,21674.0
2015-06-03 15:00:00,92.75,92.76,92.66,92.7,36157.0,72.8456,72.8534,72.7749,72.8063,36157.0
2015-06-03 15:05:00,92.71,92.75,92.71,92.73,11516.0,72.8142,72.8456,72.8142,72.8299,11516.0
2015-06-03 15:10:00,92.72,92.74,92.68,92.69,32945.0,72.822,72.8377,72.7906,72.7985,32945.0
2015-06-03 15:15:00,92.68,92.71,92.65,92.69,23111.0,72.7906,72.8142,72.7671,72.7985,23111.0
2015-06-03 15:20:00,92.69,92.72,92.64,92.66,29703.0,72.7985,72.822,72.7592,72.7749,29703.0
2015-06-03 15:25:00,92.66,92.7,92.65,92.66,34696.0,72.7749,72.8063,72.7671,72.7749,34696.0
2015-06-03 15:30:00,92.66,92.75,92.66,92.75,31828.0,72.7749,72.8456,72.7749,72.8456,31828.0
2015-06-03 15:35:00,92.75,92.85,92.74,92.83,26948.0,72.8456,72.9241,72.8377,72.9084,26948.0
2015-06-03 15:40:00,92.84,92.85,92.75,92.79,36374.0,72.9163,72.9241,72.8456,72.877,36374.0
2015-06-03 15:45:00,92.79,92.81,92.71,92.72,39300.0,72.877,72.8927,72.8142,72.822,39300.0
2015-06-03 15:50:00,92.72,92.73,92.64,92.65,71192.0,72.822,72.8299,72.7592,72.7671,71192.0
2015-06-03 15:55:00,92.65,92.71,92.64,92.71,72001.0,72.7671,72.8142,72.7592,72.8142,72001.0
2015-06-04 09:30:00,92.98,93.19,92.83,93.15,242003.0,73.0262,73.1912,72.9084,73.1598,242003.0
2015-06-04 09:35:00,93.15,93.3,93.04,93.27,95880.0,73.1598,73.2776,73.0734,73.254,95880.0
2015-06-04 09:40:00,93.27,93.54,93.27,93.52,110795.0,73.254,73.4661,73.254,73.4504,110795.0
2015-06-04 09:45:00,93.53,95.17,93.52,94.8,450139.0,73.4582,74.7463,73.4504,74.4557,450139.0
2015-06-04 09:50:00,94.8,95.19,94.55,95.19,162234.0,74.4557,74.762,74.2593,74.762,162234.0
2015-06-04 09:55:00,95.18,95.18,94.79,95.06,106374.0,74.7541,74.7541,74.4478,74.6599,106374.0
2015-06-04 10:00:00,95.06,95.13,94.77,95.06,98507.0,74.6599,74.7148,74.4321,74.6599,98507.0
2015-06-04 10:05:00,95.05,95.32,94.99,95.31,68980.0,74.652,74.8641,74.6049,74.8562,68980.0
2015-06-04 10:10:00,95.29,95.36,95.14,95.33,74764.0,74.8405,74.8955,74.7227,74.8719,74764.0
2015-06-04 10:15:00,95.34,95.38,95.24,95.32,57223.0,74.8798,74.9112,74.8012,74.8641,57223.0
2015-06-04 10:20:00,95.31,95.69,95.31,95.47,96948.0,74.8562,75.1547,74.8562,74.9819,96948.0
2015-06-04 10:25:00,95.47,95.47,95.26,95.29,49521.0,74.9819,74.9819,74.8169,74.8405,49521.0
2015-06-04 10:30:00,95.26,95.27,95.0,95.15,38852.0,74.8169,74.8248,74.6127,74.7305,38852.0
2015-06-04 10:35:00,95.12,95.15,94.9,95.04,47540.0,74.707,74.7305,74.5342,74.6442,47540.0
2015-06-04 10:40:00,95.04,95.12,94.99,95.03,36402.0,74.6442,74.707,74.6049,74.6363,36402.0
2015-06-04 10:45:00,95.03,95.19,94.99,95.17,37282.0,74.6363,74.762,74.6049,74.7463,37282.0
2015-06-04 10:50:00,95.18,95.18,94.9,94.99,35025.0,74.7541,74.7541,74.5342,74.6049,35025.0
2015-06-04 10:55:00,94.99,95.1,94.93,94.95,31255.0,74.6049,74.6913,74.5578,74.5735,31255.0
2015-06-04 11:00:00,94.93,94.93,94.8,94.89,27337.0,74.5578,74.5578,74.4557,74.5263,27337.0
2015-06-04 11:05:00,94.89,94.89,94.66,94.76,35181.0,74.5263,74.5263,74.3457,74.4242,35181.0
2015-06-04 11:10:00,94.75,95.01,94.61,94.95,43991.0,74.4164,74.6206,74.3064,74.5735,43991.0
2015-06-04 11:15:00,94.93,94.94,94.67,94.74,28215.0,74.5578,74.5656,74.3536,74.4085,28215.0
2015-06-04 11:20:00,94.73,94.89,94.72,94.82,28403.0,74.4007,74.5263,74.3928,74.4714,28403.0
2015-06-04 11:25:00,94.83,94.87,94.69,94.69,31810.0,74.4792,74.5106,74.3693,74.3693,31810.0
2015-06-04 11:30:00,94.69,94.72,94.62,94.68,47660.0,74.3693,74.3928,74.3143,74.3614,47660.0
2015-06-04 11:35:00,94.69,94.73,94.6,94.6,29031.0,74.3693,74.4007,74.2986,74.2986,29031.0
2015-06-04 11:40:00,94.59,94.75,94.59,94.69,32361.0,74.2907,74.4164,74.2907,74.3693,32361.0
2015-06-04 11:45:00,94.67,94.67,94.56,94.6,42593.0,74.3536,74.3536,74.2672,74.2986,42593.0
2015-06-04 11:50:00,94.62,94.74,94.6,94.61,25281.0,74.3143,74.4085,74.2986,74.3064,25281.0
2015-06-04 11:55:00,94.62,94.8,94.59,94.77,44329.0,74.3143,74.4557,74.2907,74.4321,44329.0
2015-06-04 12:00:00,94.76,94.84,94.69,94.71,33168.0,74.4242,74.4871,74.3693,74.385,33168.0
2015-06-04 12:05:00,94.7,94.75,94.64,94.68,19202.0,74.3771,74.4164,74.33,74.3614,19202.0
2015-06-04 12:10:00,94.68,94.68,94.57,94.62,14722.0,74.3614,74.3614,74.275,74.3143,14722.0
2015-06-04 12:15:00,94.6,94.61,94.48,94.56,16953.0,74.2986,74.3064,74.2043,74.2672,16953.0
2015-06-04 12:20:00,94.57,94.6,94.51,94.53,23744.0,74.275,74.2986,74.2279,74.2436,23744.0
2015-06-04 12:25:00,94.55,94.6,94.51,94.51,10242.0,74.2593,74.2986,74.2279,74.2279,10242.0
2015-06-04 12:30:00,94.5,94.78,94.47,94.78,19126.0,74.22,74.44,74.1965,74.44,19126.0
2015-06-04 12:35:00,94.77,94.82,94.73,94.8,19055.0,74.4321,74.4714,74.4007,74.4557,19055.0
2015-06-04 12:40:00,94.79,94.81,94.72,94.8,21068.0,74.4478,74.4635,74.3928,74.4557,21068.0
2015-06-04 12:45:00,94.81,94.91,94.81,94.86,35012.0,74.4635,74.5421,74.4635,74.5028,35012.0
2015-06-04 12:50:00,94.85,94.9,94.81,94.83,14282.0,74.4949,74.5342,74.4635,74.4792,14282.0
2015-06-04 12:55:00,94.83,94.84,94.74,94.81,23364.0,74.4792,74.4871,74.4085,74.4635,23364.0
2015-06-04 13:00:00,94.8,94.8,94.68,94.69,29436.0,74.4557,74.4557,74.3614,74.3693,29436.0
2015-06-04 13:05:00,94.69,94.71,94.53,94.58,20810.0,74.3693,74.385,74.2436,74.2829,20810.0
2015-06-04 13:10:00,94.57,94.75,94.57,94.71,16971.0,74.275,74.4164,74.275,74.385,16971.0
2015-06-04 13:15:00,94.7,94.7,94.55,94.58,48908.0,74.3771,74.3771,74.2593,74.2829,48908.0
2015-06-04 13:20:00,94.59,94.59,94.52,94.54,20298.0,74.2907,74.2907,74.2357,74.2515,20298.0
2015-06-04 13:25:00,94.53,94.64,94.51,94.55,24605.0,74.2436,74.33,74.2279,74.2593,24605.0
2015-06-04 13:30:00,94.55,94.58,94.48,94.53,29544.0,74.2593,74.2829,74.2043,74.2436,29544.0
2015-06-04 13:35:00,94.55,94.65,94.53,94.63,19194.0,74.2593,74.3379,74.2436,74.3221,19194.0
2015-06-04 13:40:00,94.63,94.65,94.57,94.65,16818.0,74.3221,74.3379,74.275,74.3379,16818.0
2015-06-04 13:45:00,94.65,94.65,94.54,94.58,26640.0,74.3379,74.3379,74.2515,74.2829,26640.0
2015-06-04 13:50:00,94.56,94.61,94.54,94.56,18897.0,74.2672,74.3064,74.2515,74.2672,18897.0
2015-06-04 13:55:00,94.55,94.57,94.51,94.55,27801.0,74.2593,74.275,74.2279,74.2593,27801.0
2015-06-04 14:00:00,94.54,94.54,94.44,94.52,33556.0,74.2515,74.2515,74.1729,74.2357,33556.0
2015-06-04 14:05:00,94.53,94.56,94.42,94.45,28009.0,74.2436,74.2672,74.1572,74.1808,28009.0
2015-06-04 14:10:00,94.45,94.54,94.4,94.51,24146.0,74.1808,74.2515,74.1415,74.2279,24146.0
2015-06-04 14:15:00,94.52,94.58,94.52,94.55,17854.0,74.2357,74.2829,74.2357,74.2593,17854.0
2015-06-04 14:20:00,94.55,94.68,94.55,94.64,23717.0,74.2593,74.3614,74.2593,74.33,23717.0
2015-06-04 14:25:00,94.65,94.68,94.49,94.5,27047.0,74.3379,74.3614,74.2122,74.22,27047.0
2015-06-04 14:30:00,94.5,94.53,94.48,94.5,12809.0,74.22,74.2436,74.2043,74.22,12809.0
2015-06-04 14:35:00,94.5,94.56,94.44,94.54,24930.0,74.22,74.2672,74.1729,74.2515,24930.0
2015-06-04 14:40:00,94.54,94.6,94.51,94.57,22262.0,74.2515,74.2986,74.2279,74.275,22262.0
2015-06-04 14:45:00,94.58,94.58,94.53,94.55,15480.0,74.2829,74.2829,74.2436,74.2593,15480.0
2015-06-04 14:50:00,94.56,94.6,94.56,94.58,20780.0,74.2672,74.2986,74.2672,74.2829,20780.0
2015-06-04 14:55:00,94.57,94.64,94.56,94.63,19925.0,74.275,74.33,74.2672,74.3221,19925.0
2015-06-04 15:00:00,94.63,94.71,94.62,94.7,27232.0,74.3221,74.385,74.3143,74.3771,27232.0
2015-06-04 15:05:00,94.7,94.72,94.67,94.7,32046.0,74.3771,74.3928,74.3536,74.3771,32046.0
2015-06-04 15:10:00,94.7,94.71,94.64,94.68,31732.0,74.3771,74.385,74.33,74.3614,31732.0
2015-06-04 15:15:00,94.67,94.68,94.56,94.58,49575.0,74.3536,74.3614,74.2672,74.2829,49575.0
2015-06-04 15:20:00,94.58,94.61,94.53,94.54,61389.0,74.2829,74.3064,74.2436,74.2515,61389.0
2015-06-04 15:25:00,94.53,94.6,94.53,94.58,25597.0,74.2436,74.2986,74.2436,74.2829,25597.0
2015-06-04 15:30:00,94.57,94.59,94.51,94.54,47769.0,74.275,74.2907,74.2279,74.2515,47769.0
2015-06-04 15:35:00,94.54,94.55,94.46,94.52,42100.0,74.2515,74.2593,74.1886,74.2357,42100.0
2015-06-04 15:40:00,94.52,94.59,94.51,94.58,59001.0,74.2357,74.2907,74.2279,74.2829,59001.0
2015-06-04 15:45:00,94.58,94.61,94.53,94.58,74072.0,74.2829,74.3064,74.2436,74.2829,74072.0
2015-06-04 15:50:00,94.58,94.62,94.52,94.6,98981.0,74.2829,74.3143,74.2357,74.2986,98981.0
2015-06-04 15:55:00,94.61,94.72,94.57,94.71,162485.0,74.3064,74.3928,74.275,74.385,162485.0
2015-06-05 09:30:00,94.08,94.31,92.97,93.2,105122.0,73.8902,74.0708,73.0184,73.199,105122.0
2015-06-05 09:35:00,93.47,93.58,93.05,93.28,41546.0,73.4111,73.4975,73.0812,73.2619,41546.0
2015-06-05 09:40:00,93.29,93.33,92.86,92.96,58286.0,73.2697,73.3011,72.932,73.0105,58286.0
2015-06-05 09:45:00,92.96,93.1,92.87,92.95,54757.0,73.0105,73.1205,72.9398,73.0027,54757.0
2015-06-05 09:50:00,92.94,93.18,92.92,93.17,79104.0,72.9948,73.1833,72.9791,73.1755,79104.0
2015-06-05 09:55:00,93.19,93.43,93.1,93.39,48722.0,73.1912,73.3797,73.1205,73.3483,48722.0
2015-06-05 10:00:00,93.38,93.75,93.35,93.72,45500.0,73.3404,73.631,73.3168,73.6074,45500.0
2015-06-05 10:05:00,93.72,93.82,93.49,93.53,104627.0,73.6074,73.686,73.4268,73.4582,104627.0
2015-06-05 10:10:00,93.5,93.5,93.22,93.25,25059.0,73.4346,73.4346,73.2147,73.2383,25059.0
2015-06-05 10:15:00,93.26,93.26,93.17,93.23,21289.0,73.2461,73.2461,73.1755,73.2226,21289.0
2015-06-05 10:20:00,93.23,93.53,93.21,93.46,74217.0,73.2226,73.4582,73.2069,73.4032,74217.0
2015-06-05 10:25:00,93.5,93.52,93.24,93.24,12882.0,73.4346,73.4504,73.2304,73.2304,12882.0
2015-06-05 10:30:00,93.26,93.3,93.21,93.29,21070.0,73.2461,73.2776,73.2069,73.2697,21070.0
2015-06-05 10:35:00,93.29,93.46,93.28,93.38,22048.0,73.2697,73.4032,73.2619,73.3404,22048.0
2015-06-05 10:40:00,93.38,93.42,93.18,93.21,24435.0,73.3404,73.3718,73.1833,73.2069,24435.0
2015-06-05 10:45:00,93.22,93.23,93.01,93.08,24881.0,73.2147,73.2226,73.0498,73.1048,24881.0
2015-06-05 10:50:00,93.08,93.13,92.85,92.88,37043.0,73.1048,73.144,72.9241,72.9477,37043.0
2015-06-05 10:55:00,92.87,93.02,92.83,93.01,33615.0,72.9398,73.0577,72.9084,73.0498,33615.0
2015-06-05 11:00:00,93.04,93.11,92.9,92.96,22170.0,73.0734,73.1283,72.9634,73.0105,22170.0
2015-06-05 11:05:00,92.95,93.1,92.87,93.09,26440.0,73.0027,73.1205,72.9398,73.1126,26440.0
2015-06-05 11:10:00,93.1,93.29,93.0,93.25,41702.0,73.1205,73.2697,73.0419,73.2383,41702.0
2015-06-05 11:15:00,93.24,93.34,93.15,93.29,19893.0,73.2304,73.309,73.1598,73.2697,19893.0
2015-06-05 11:20:00,93.26,93.32,93.12,93.13,77999.0,73.2461,73.2933,73.1362,73.144,77999.0
2015-06-05 11:25:00,93.15,93.18,93.08,93.12,74517.0,73.1598,73.1833,73.1048,73.1362,74517.0
2015-06-05 11:30:00,93.13,93.14,92.82,92.88,72991.0,73.144,73.1519,72.9006,72.9477,72991.0
2015-06-05 11:35:00,92.9,92.95,92.86,92.88,22882.0,72.9634,73.0027,72.932,72.9477,22882.0
2015-06-05 11:40:00,92.88,92.88,92.75,92.76,38341.0,72.9477,72.9477,72.8456,72.8534,38341.0
2015-06-05 11:45:00,92.76,92.85,92.75,92.82,60900.0,72.8534,72.9241,72.8456,72.9006,60900.0
2015-06-05 11:50:00,92.81,92.89,92.75,92.85,46910.0,72.8927,72.9556,72.8456,72.9241,46910.0
2015-06-05 11:55:00,92.85,92.98,92.85,92.86,15005.0,72.9241,73.0262,72.9241,72.932,15005.0
2015-06-05 12:00:00,92.85,92.89,92.76,92.78,16210.0,72.9241,72.9556,72.8534,72.8692,16210.0
2015-06-05 12:05:00,92.77,92.81,92.75,92.81,18767.0,72.8613,72.8927,72.8456,72.8927,18767.0
2015-06-05 12:10:00,92.81,92.81,92.75,92.76,19200.0,72.8927,72.8927,72.8456,72.8534,19200.0
2015-06-05 12:15:00,92.76,92.89,92.76,92.89,21077.0,72.8534,72.9556,72.8534,72.9556,21077.0
2015-06-05 12:20:00,92.88,92.92,92.81,92.92,30935.0,72.9477,72.9791,72.8927,72.9791,30935.0
2015-06-05 12:25:00,92.91,92.98,92.9,92.94,26877.0,72.9713,73.0262,72.9634,72.9948,26877.0
2015-06-05 12:30:00,92.94,92.95,92.86,92.93,18144.0,72.9948,73.0027,72.932,72.987,18144.0
2015-06-05 12:35:00,92.92,92.92,92.83,92.85,15232.0,72.9791,72.9791,72.9084,72.9241,15232.0
2015-06-05 12:40:00,92.84,93.01,92.78,92.96,36103.0,72.9163,73.0498,72.8692,73.0105,36103.0
2015-06-05 12:45:00,92.97,92.97,92.92,92.93,13237.0,73.0184,73.0184,72.9791,72.987,13237.0
2015-06-05 12:50:00,92.93,93.07,92.93,93.07,13878.0,72.987,73.0969,72.987,73.0969,13878.0
2015-06-05 12:55:00,93.07,93.13,93.02,93.13,16800.0,73.0969,73.144,73.0577,73.144,16800.0
2015-06-05 13:00:00,93.13,93.22,93.12,93.19,27949.0,73.144,73.2147,73.1362,73.1912,27949.0
2015-06-05 13:05:00,93.19,93.33,93.18,93.33,34910.0,73.1912,73.3011,73.1833,73.3011,34910.0
2015-06-05 13:10:00,93.32,93.33,93.14,93.14,21336.0,73.2933,73.3011,73.1519,73.1519,21336.0
2015-06-05 13:15:00,93.15,93.16,93.06,93.07,19943.0,73.1598,73.1676,73.0891,73.0969,19943.0
2015-06-05 13:20:00,93.07,93.08,93.0,93.02,24836.0,73.0969,73.1048,73.0419,73.0577,24836.0
2015-06-05 13:25:00,93.02,93.11,92.99,93.08,25114.0,73.0577,73.1283,73.0341,73.1048,25114.0
2015-06-05 13:30:00,93.07,93.14,92.96,93.02,21355.0,73.0969,73.1519,73.0105,73.0577,21355.0
2015-06-05 13:35:00,93.05,93.13,93.03,93.11,14913.0,73.0812,73.144,73.0655,73.1283,14913.0
2015-06-05 13:40:00,93.1,93.11,92.99,93.02,15790.0,73.1205,73.1283,73.0341,73.0577,15790.0
2015-06-05 13:45:00,93.01,93.02,92.93,92.93,29484.0,73.0498,73.0577,72.987,72.987,29484.0
2015-06-05 13:50:00,92.92,92.97,92.9,92.94,21282.0,72.9791,73.0184,72.9634,72.9948,21282.0
2015-06-05 13:55:00,92.94,92.96,92.88,92.92,20047.0,72.9948,73.0105,72.9477,72.9791,20047.0
2015-06-05 14:00:00,92.92,92.95,92.89,92.93,41283.0,72.9791,73.0027,72.9556,72.987,41283.0
2015-06-05 14:05:00,92.93,93.0,92.92,92.99,62782.0,72.987,73.0419,72.9791,73.0341,62782.0
2015-06-05 14:10:00,92.98,93.09,92.97,93.05,17435.0,73.0262,73.1126,73.0184,73.0812,17435.0
2015-06-05 14:15:00,93.05,93.06,93.01,93.01,13438.0,73.0812,73.0891,73.0498,73.0498,13438.0
2015-06-05 14:20:00,93.0,93.05,92.91,92.91,19379.0,73.0419,73.0812,72.9713,72.9713,19379.0
2015-06-05 14:25:00,92.91,92.91,92.78,92.82,19273.0,72.9713,72.9713,72.8692,72.9006,19273.0
2015-06-05 14:30:00,92.83,92.83,92.76,92.77,23901.0,72.9084,72.9084,72.8534,72.8613,23901.0
2015-06-05 14:35:00,92.77,92.8,92.75,92.75,32080.0,72.8613,72.8849,72.8456,72.8456,32080.0
2015-06-05 14:40:00,92.75,92.76,92.75,92.75,32175.0,72.8456,72.8534,72.8456,72.8456,32175.0
2015-06-05 14:45:00,92.75,92.76,92.63,92.69,103397.0,72.8456,72.8534,72.7513,72.7985,103397.0
2015-06-05 14:50:00,92.68,92.69,92.61,92.65,62266.0,72.7906,72.7985,72.7356,72.7671,62266.0
2015-06-05 14:55:00,92.66,92.67,92.51,92.52,42667.0,72.7749,72.7828,72.6571,72.665,42667.0
2015-06-05 15:00:00,92.52,92.62,92.51,92.55,71976.0,72.665,72.7435,72.6571,72.6885,71976.0
2015-06-05 15:05:00,92.56,92.58,92.54,92.55,76980.0,72.6964,72.7121,72.6807,72.6885,76980.0
2015-06-05 15:10:00,92.55,92.56,92.55,92.55,38460.0,72.6885,72.6964,72.6885,72.6885,38460.0
2015-06-05 15:15:00,92.55,92.66,92.5,92.61,127976.0,72.6885,72.7749,72.6492,72.7356,127976.0
2015-06-05 15:20:00,92.61,92.62,92.5,92.54,54234.0,72.7356,72.7435,72.6492,72.6807,54234.0
2015-06-05 15:25:00,92.53,92.63,92.5,92.62,68685.0,72.6728,72.7513,72.6492,72.7435,68685.0
2015-06-05 15:30:00,92.64,92.75,92.6,92.6,177997.0,72.7592,72.8456,72.7278,72.7278,177997.0
2015-06-05 15:35:00,92.6,92.63,92.57,92.58,84461.0,72.7278,72.7513,72.7042,72.7121,84461.0
2015-06-05 15:40:00,92.58,92.62,92.57,92.58,83685.0,72.7121,72.7435,72.7042,72.7121,83685.0
2015-06-05 15:45:00,92.58,92.62,92.58,92.61,82477.0,72.7121,72.7435,72.7121,72.7356,82477.0
2015-06-05 15:50:00,92.61,92.61,92.53,92.56,106977.0,72.7356,72.7356,72.6728,72.6964,106977.0
2015-06-05 15:55:00,92.56,92.63,92.5,92.53,313950.0,72.6964,72.7513,72.6492,72.6728,313950.0
2015-06-08 09:30:00,92.63,92.76,92.45,92.66,33929.0,72.7513,72.8534,72.61,72.7749,33929.0
2015-06-08 09:35:00,92.71,92.77,92.55,92.72,16635.0,72.8142,72.8613,72.6885,72.822,16635.0
2015-06-08 09:40:00,92.68,92.75,92.65,92.69,14734.0,72.7906,72.8456,72.7671,72.7985,14734.0
2015-06-08 09:45:00,92.67,92.8,92.65,92.77,28232.0,72.7828,72.8849,72.7671,72.8613,28232.0
2015-06-08 09:50:00,92.77,92.79,92.63,92.71,17500.0,72.8613,72.877,72.7513,72.8142,17500.0
2015-06-08 09:55:00,92.68,92.78,92.68,92.77,9088.0,72.7906,72.8692,72.7906,72.8613,9088.0
2015-06-08 10:00:00,92.75,92.83,92.71,92.83,20836.0,72.8456,72.9084,72.8142,72.9084,20836.0
2015-06-08 10:05:00,92.81,92.84,92.78,92.8,9765.0,72.8927,72.9163,72.8692,72.8849,9765.0
2015-06-08 10:10:00,92.81,92.97,92.8,92.94,19398.0,72.8927,73.0184,72.8849,72.9948,19398.0
2015-06-08 10:15:00,92.91,93.0,92.85,92.96,19872.0,72.9713,73.0419,72.9241,73.0105,19872.0
2015-06-08 10:20:00,92.97,92.97,92.87,92.95,9981.0,73.0184,73.0184,72.9398,73.0027,9981.0
2015-06-08 10:25:00,92.93,92.93,92.85,92.87,5400.0,72.987,72.987,72.9241,72.9398,5400.0
2015-06-08 10:30:00,92.87,92.94,92.81,92.92,27600.0,72.9398,72.9948,72.8927,72.9791,27600.0
2015-06-08 10:35:00,92.92,92.92,92.8,92.81,7299.0,72.9791,72.9791,72.8849,72.8927,7299.0
2015-06-08 10:40:00,92.81,92.9,92.79,92.85,15327.0,72.8927,72.9634,72.877,72.9241,15327.0
2015-06-08 10:45:00,92.86,92.96,92.86,92.93,9478.0,72.932,73.0105,72.932,72.987,9478.0
2015-06-08 10:50:00,92.95,92.95,92.84,92.9,41966.0,73.0027,73.0027,72.9163,72.9634,41966.0
2015-06-08 10:55:00,92.91,92.94,92.86,92.92,22783.0,72.9713,72.9948,72.932,72.9791,22783.0
2015-06-08 11:00:00,92.91,92.98,92.89,92.91,17636.0,72.9713,73.0262,72.9556,72.9713,17636.0
2015-06-08 11:05:00,92.9,93.06,92.84,93.03,25782.0,72.9634,73.0891,72.9163,73.0655,25782.0
2015-06-08 11:10:00,93.06,93.24,93.06,93.22,44596.0,73.0891,73.2304,73.0891,73.2147,44596.0
2015-06-08 11:15:00,93.22,93.35,93.2,93.34,38136.0,73.2147,73.3168,73.199,73.309,38136.0
2015-06-08 11:20:00,93.35,93.38,93.16,93.19,13322.0,73.3168,73.3404,73.1676,73.1912,13322.0
2015-06-08 11:25:00,93.18,93.18,93.05,93.05,7648.0,73.1833,73.1833,73.0812,73.0812,7648.0
2015-06-08 11:30:00,93.07,93.09,93.01,93.08,76728.0,73.0969,73.1126,73.0498,73.1048,76728.0
2015-06-08 11:35:00,93.06,93.1,93.04,93.07,41218.0,73.0891,73.1205,73.0734,73.0969,41218.0
2015-06-08 11:40:00,93.07,93.12,93.07,93.09,21826.0,73.0969,73.1362,73.0969,73.1126,21826.0
2015-06-08 11:45:00,93.09,93.11,93.06,93.07,15358.0,73.1126,73.1283,73.0891,73.0969,15358.0
2015-06-08 11:50:00,93.06,93.1,93.05,93.1,10536.0,73.0891,73.1205,73.0812,73.1205,10536.0
2015-06-08 11:55:00,93.08,93.12,93.05,93.08,16660.0,73.1048,73.1362,73.0812,73.1048,16660.0
2015-06-08 12:00:00,93.07,93.1,93.05,93.08,13939.0,73.0969,73.1205,73.0812,73.1048,13939.0
2015-06-08 12:05:00,93.08,93.12,93.06,93.1,107302.0,73.1048,73.1362,73.0891,73.1205,107302.0
2015-06-08 12:10:00,93.1,93.11,93.08,93.1,9075.0,73.1205,73.1283,73.1048,73.1205,9075.0
2015-06-08 12:15:00,93.1,93.12,93.06,93.08,83163.0,73.1205,73.1362,73.0891,73.1048,83163.0
2015-06-08 12:20:00,93.09,93.1,93.06,93.09,38861.0,73.1126,73.1205,73.0891,73.1126,38861.0
2015-06-08 12:25:00,93.08,93.11,93.07,93.1,12828.0,73.1048,73.1283,73.0969,73.1205,12828.0
2015-06-08 12:30:00,93.09,93.11,93.07,93.09,37225.0,73.1126,73.1283,73.0969,73.1126,37225.0
2015-06-08 12:35:00,93.1,93.1,93.07,93.08,31294.0,73.1205,73.1205,73.0969,73.1048,31294.0
2015-06-08 12:40:00,93.08,93.09,93.05,93.06,22577.0,73.1048,73.1126,73.0812,73.0891,22577.0
2015-06-08 12:45:00,93.06,93.08,93.06,93.08,11880.0,73.0891,73.1048,73.0891,73.1048,11880.0
2015-06-08 12:50:00,93.07,93.1,93.05,93.08,46650.0,73.0969,73.1205,73.0812,73.1048,46650.0
2015-06-08 12:55:00,93.07,93.15,93.06,93.07,48123.0,73.0969,73.1598,73.0891,73.0969,48123.0
2015-06-08 13:00:00,93.07,93.1,93.06,93.09,14889.0,73.0969,73.1205,73.0891,73.1126,14889.0
2015-06-08 13:05:00,93.09,93.09,93.06,93.06,24307.0,73.1126,73.1126,73.0891,73.0891,24307.0
2015-06-08 13:10:00,93.06,93.08,93.04,93.08,70518.0,73.0891,73.1048,73.0734,73.1048,70518.0
2015-06-08 13:15:00,93.08,93.09,93.06,93.08,31109.0,73.1048,73.1126,73.0891,73.1048,31109.0
2015-06-08 13:20:00,93.08,93.09,93.06,93.07,26026.0,73.1048,73.1126,73.0891,73.0969,26026.0
2015-06-08 13:25:00,93.06,93.08,93.05,93.06,27530.0,73.0891,73.1048,73.0812,73.0891,27530.0
2015-06-08 13:30:00,93.06,93.07,93.0,93.0,114004.0,73.0891,73.0969,73.0419,73.0419,114004.0
2015-06-08 13:35:00,93.01,93.04,92.96,93.04,28815.0,73.0498,73.0734,73.0105,73.0734,28815.0
2015-06-08 13:40:00,93.05,93.06,93.02,93.04,24086.0,73.0812,73.0891,73.0577,73.0734,24086.0
2015-06-08 13:45:00,93.04,93.07,93.01,93.06,19802.0,73.0734,73.0969,73.0498,73.0891,19802.0
2015-06-08 13:50:00,93.06,93.06,92.99,93.04,18253.0,73.0891,73.0891,73.0341,73.0734,18253.0
2015-06-08 13:55:00,93.04,93.1,93.02,93.05,18927.0,73.0734,73.1205,73.0577,73.0812,18927.0
2015-06-08 14:00:00,93.06,93.07,93.03,93.04,18241.0,73.0891,73.0969,73.0655,73.0734,18241.0
2015-06-08 14:05:00,93.03,93.03,93.0,93.0,20068.0,73.0655,73.0655,73.0419,73.0419,20068.0
2015-06-08 14:10:00,93.0,93.04,93.0,93.02,13492.0,73.0419,73.0734,73.0419,73.0577,13492.0
2015-06-08 14:15:00,93.03,93.03,92.99,93.03,14865.0,73.0655,73.0655,73.0341,73.0655,14865.0
2015-06-08 14:20:00,93.02,93.08,93.0,93.07,16250.0,73.0577,73.1048,73.0419,73.0969,16250.0
2015-06-08 14:25:00,93.08,93.1,93.06,93.08,92220.0,73.1048,73.1205,73.0891,73.1048,92220.0
2015-06-08 14:30:00,93.1,93.14,93.07,93.11,38180.0,73.1205,73.1519,73.0969,73.1283,38180.0
2015-06-08 14:35:00,93.11,93.12,93.08,93.08,39591.0,73.1283,73.1362,73.1048,73.1048,39591.0
2015-06-08 14:40:00,93.08,93.18,93.07,93.17,56013.0,73.1048,73.1833,73.0969,73.1755,56013.0
2015-06-08 14:45:00,93.17,93.17,93.13,93.16,14164.0,73.1755,73.1755,73.144,73.1676,14164.0
2015-06-08 14:50:00,93.16,93.19,93.12,93.13,61402.0,73.1676,73.1912,73.1362,73.144,61402.0
2015-06-08 14:55:00,93.15,93.15,93.11,93.13,20460.0,73.1598,73.1598,73.1283,73.144,20460.0
2015-06-08 15:00:00,93.13,93.13,93.06,93.08,19775.0,73.144,73.144,73.0891,73.1048,19775.0
2015-06-08 15:05:00,93.08,93.11,93.06,93.11,25253.0,73.1048,73.1283,73.0891,73.1283,25253.0
2015-06-08 15:10:00,93.1,93.13,93.04,93.06,34511.0,73.1205,73.144,73.0734,73.0891,34511.0
2015-06-08 15:15:00,93.06,93.06,93.01,93.03,18767.0,73.0891,73.0891,73.0498,73.0655,18767.0
2015-06-08 15:20:00,93.03,93.03,92.86,92.89,39280.0,73.0655,73.0655,72.932,72.9556,39280.0
2015-06-08 15:25:00,92.88,92.94,92.85,92.91,45363.0,72.9477,72.9948,72.9241,72.9713,45363.0
2015-06-08 15:30:00,92.91,92.91,92.84,92.86,59319.0,72.9713,72.9713,72.9163,72.932,59319.0
2015-06-08 15:35:00,92.85,92.9,92.81,92.89,43288.0,72.9241,72.9634,72.8927,72.9556,43288.0
2015-06-08 15:40:00,92.88,92.97,92.87,92.95,44066.0,72.9477,73.0184,72.9398,73.0027,44066.0
2015-06-08 15:45:00,92.94,92.95,92.81,92.88,42661.0,72.9948,73.0027,72.8927,72.9477,42661.0
2015-06-08 15:50:00,92.88,92.95,92.85,92.89,75443.0,72.9477,73.0027,72.9241,72.9556,75443.0
2015-06-08 15:55:00,92.88,92.92,92.84,92.85,150282.0,72.9477,72.9791,72.9163,72.9241,150282.0
2015-06-09 09:30:00,92.86,92.99,92.75,92.81,32626.0,72.932,73.0341,72.8456,72.8927,32626.0
2015-06-09 09:35:00,92.85,93.03,92.75,92.84,23980.0,72.9241,73.0655,72.8456,72.9163,23980.0
2015-06-09 09:40:00,92.76,92.84,92.7,92.79,21944.0,72.8534,72.9163,72.8063,72.877,21944.0
2015-06-09 09:45:00,92.78,92.81,92.67,92.68,36577.0,72.8692,72.8927,72.7828,72.7906,36577.0
2015-06-09 09:50:00,92.68,92.72,92.63,92.67,30322.0,72.7906,72.822,72.7513,72.7828,30322.0
2015-06-09 09:55:00,92.69,92.69,92.44,92.47,60094.0,72.7985,72.7985,72.6021,72.6257,60094.0
2015-06-09 10:00:00,92.47,92.56,92.44,92.47,52731.0,72.6257,72.6964,72.6021,72.6257,52731.0
2015-06-09 10:05:00,92.45,92.53,92.41,92.5,70125.0,72.61,72.6728,72.5786,72.6492,70125.0
2015-06-09 10:10:00,92.49,92.56,92.45,92.47,26943.0,72.6414,72.6964,72.61,72.6257,26943.0
2015-06-09 10:15:00,92.48,92.52,92.43,92.46,19231.0,72.6335,72.665,72.5943,72.6178,19231.0
2015-06-09 10:20:00,92.48,92.53,92.44,92.48,25609.0,72.6335,72.6728,72.6021,72.6335,25609.0
2015-06-09 10:25:00,92.48,92.48,92.36,92.4,16060.0,72.6335,72.6335,72.5393,72.5707,16060.0
2015-06-09 10:30:00,92.41,92.44,92.35,92.41,13131.0,72.5786,72.6021,72.5314,72.5786,13131.0
2015-06-09 10:35:00,92.43,92.46,92.36,92.44,56128.0,72.5943,72.6178,72.5393,72.6021,56128.0
2015-06-09 10:40:00,92.45,92.53,92.44,92.45,133691.0,72.61,72.6728,72.6021,72.61,133691.0
2015-06-09 10:45:00,92.44,92.44,92.33,92.37,13675.0,72.6021,72.6021,72.5157,72.5471,13675.0
2015-06-09 10:50:00,92.35,92.37,92.35,92.36,28662.0,72.5314,72.5471,72.5314,72.5393,28662.0
2015-06-09 10:55:00,92.35,92.44,92.35,92.41,11407.0,72.5314,72.6021,72.5314,72.5786,11407.0
2015-06-09 11:00:00,92.42,92.5,92.42,92.46,18768.0,72.5864,72.6492,72.5864,72.6178,18768.0
2015-06-09 11:05:00,92.44,92.5,92.41,92.42,9037.0,72.6021,72.6492,72.5786,72.5864,9037.0
2015-06-09 11:10:00,92.41,92.51,92.41,92.5,32346.0,72.5786,72.6571,72.5786,72.6492,32346.0
2015-06-09 11:15:00,92.49,92.5,92.41,92.45,5056.0,72.6414,72.6492,72.5786,72.61,5056.0
2015-06-09 11:20:00,92.45,92.48,92.42,92.46,7061.0,72.61,72.6335,72.5864,72.6178,7061.0
2015-06-09 11:25:00,92.46,92.55,92.43,92.5,25048.0,72.6178,72.6885,72.5943,72.6492,25048.0
2015-06-09 11:30:00,92.5,92.67,92.5,92.59,21299.0,72.6492,72.7828,72.6492,72.7199,21299.0
2015-06-09 11:35:00,92.58,92.59,92.51,92.54,12620.0,72.7121,72.7199,72.6571,72.6807,12620.0
2015-06-09 11:40:00,92.52,92.54,92.47,92.48,8909.0,72.665,72.6807,72.6257,72.6335,8909.0
2015-06-09 11:45:00,92.47,92.53,92.46,92.5,34799.0,72.6257,72.6728,72.6178,72.6492,34799.0
2015-06-09 11:50:00,92.51,92.56,92.5,92.5,5236.0,72.6571,72.6964,72.6492,72.6492,5236.0
2015-06-09 11:55:00,92.51,92.52,92.48,92.52,7393.0,72.6571,72.665,72.6335,72.665,7393.0
2015-06-09 12:00:00,92.53,92.54,92.5,92.51,11489.0,72.6728,72.6807,72.6492,72.6571,11489.0
2015-06-09 12:05:00,92.51,92.56,92.51,92.55,24148.0,72.6571,72.6964,72.6571,72.6885,24148.0
2015-06-09 12:10:00,92.55,92.56,92.5,92.54,7893.0,72.6885,72.6964,72.6492,72.6807,7893.0
2015-06-09 12:15:00,92.55,92.56,92.43,92.44,12428.0,72.6885,72.6964,72.5943,72.6021,12428.0
2015-06-09 12:20:00,92.45,92.47,92.41,92.47,3915.0,72.61,72.6257,72.5786,72.6257,3915.0
2015-06-09 12:25:00,92.47,92.48,92.44,92.45,3900.0,72.6257,72.6335,72.6021,72.61,3900.0
2015-06-09 12:30:00,92.44,92.46,92.36,92.37,6616.0,72.6021,72.6178,72.5393,72.5471,6616.0
2015-06-09 12:35:00,92.37,92.38,92.31,92.33,17785.0,72.5471,72.555,72.5,72.5157,17785.0
2015-06-09 12:40:00,92.32,92.37,92.3,92.36,9740.0,72.5079,72.5471,72.4922,72.5393,9740.0
2015-06-09 12:45:00,92.34,92.35,92.3,92.32,15796.0,72.5236,72.5314,72.4922,72.5079,15796.0
2015-06-09 12:50:00,92.32,92.35,92.3,92.33,25282.0,72.5079,72.5314,72.4922,72.5157,25282.0
2015-06-09 12:55:00,92.34,92.46,92.3,92.46,47224.0,72.5236,72.6178,72.4922,72.6178,47224.0
2015-06-09 13:00:00,92.45,92.57,92.39,92.44,39240.0,72.61,72.7042,72.5629,72.6021,39240.0
2015-06-09 13:05:00,92.43,92.49,92.31,92.49,42688.0,72.5943,72.6414,72.5,72.6414,42688.0
2015-06-09 13:10:00,92.48,92.49,92.41,92.42,16426.0,72.6335,72.6414,72.5786,72.5864,16426.0
2015-06-09 13:15:00,92.41,92.42,92.33,92.35,7156.0,72.5786,72.5864,72.5157,72.5314,7156.0
2015-06-09 13:20:00,92.35,92.38,92.3,92.31,18201.0,72.5314,72.555,72.4922,72.5,18201.0
2015-06-09 13:25:00,92.31,92.39,92.3,92.39,34788.0,72.5,72.5629,72.4922,72.5629,34788.0
2015-06-09 13:30:00,92.39,92.39,92.33,92.33,8132.0,72.5629,72.5629,72.5157,72.5157,8132.0
2015-06-09 13:35:00,92.33,92.34,92.3,92.31,27072.0,72.5157,72.5236,72.4922,72.5,27072.0
2015-06-09 13:40:00,92.31,92.32,92.26,92.27,5793.0,72.5,72.5079,72.4608,72.4686,5793.0
2015-06-09 13:45:00,92.27,92.33,92.26,92.28,12564.0,72.4686,72.5157,72.4608,72.4765,12564.0
2015-06-09 13:50:00,92.3,92.31,92.25,92.27,22456.0,72.4922,72.5,72.4529,72.4686,22456.0
2015-06-09 13:55:00,92.28,92.31,92.27,92.3,10310.0,72.4765,72.5,72.4686,72.4922,10310.0
2015-06-09 14:00:00,92.29,92.3,92.26,92.28,8213.0,72.4843,72.4922,72.4608,72.4765,8213.0
2015-06-09 14:05:00,92.29,92.39,92.27,92.39,44326.0,72.4843,72.5629,72.4686,72.5629,44326.0
2015-06-09 14:10:00,92.39,92.45,92.38,92.42,41251.0,72.5629,72.61,72.555,72.5864,41251.0
2015-06-09 14:15:00,92.42,92.42,92.31,92.31,12904.0,72.5864,72.5864,72.5,72.5,12904.0
2015-06-09 14:20:00,92.31,92.36,92.29,92.31,26490.0,72.5,72.5393,72.4843,72.5,26490.0
2015-06-09 14:25:00,92.31,92.37,92.3,92.34,28562.0,72.5,72.5471,72.4922,72.5236,28562.0
2015-06-09 14:30:00,92.33,92.41,92.33,92.36,36864.0,72.5157,72.5786,72.5157,72.5393,36864.0
2015-06-09 14:35:00,92.35,92.42,92.35,92.37,22485.0,72.5314,72.5864,72.5314,72.5471,22485.0
2015-06-09 14:40:00,92.38,92.42,92.35,92.42,27106.0,72.555,72.5864,72.5314,72.5864,27106.0
2015-06-09 14:45:00,92.42,92.46,92.36,92.38,24281.0,72.5864,72.6178,72.5393,72.555,24281.0
2015-06-09 14:50:00,92.38,92.43,92.31,92.31,32296.0,72.555,72.5943,72.5,72.5,32296.0
2015-06-09 14:55:00,92.31,92.35,92.31,92.35,19116.0,72.5,72.5314,72.5,72.5314,19116.0
2015-06-09 15:00:00,92.33,92.34,92.25,92.26,18010.0,72.5157,72.5236,72.4529,72.4608,18010.0
2015-06-09 15:05:00,92.26,92.29,92.25,92.26,23424.0,72.4608,72.4843,72.4529,72.4608,23424.0
2015-06-09 15:10:00,92.26,92.27,92.21,92.26,14138.0,72.4608,72.4686,72.4215,72.4608,14138.0
2015-06-09 15:15:00,92.26,92.3,92.24,92.25,9973.0,72.4608,72.4922,72.445,72.4529,9973.0
2015-06-09 15:20:00,92.25,92.25,92.2,92.2,32446.0,72.4529,72.4529,72.4136,72.4136,32446.0
2015-06-09 15:25:00,92.21,92.22,92.13,92.14,28711.0,72.4215,72.4293,72.3586,72.3665,28711.0
2015-06-09 15:30:00,92.15,92.15,92.1,92.13,16565.0,72.3744,72.3744,72.3351,72.3586,16565.0
2015-06-09 15:35:00,92.13,92.15,92.1,92.12,34045.0,72.3586,72.3744,72.3351,72.3508,34045.0
2015-06-09 15:40:00,92.12,92.15,92.03,92.04,36718.0,72.3508,72.3744,72.2801,72.288,36718.0
2015-06-09 15:45:00,92.03,92.07,92.0,92.02,79042.0,72.2801,72.3115,72.2565,72.2723,79042.0
2015-06-09 15:50:00,92.02,92.08,92.0,92.01,84544.0,72.2723,72.3194,72.2565,72.2644,84544.0
2015-06-09 15:55:00,92.0,92.17,91.99,92.07,98245.0,72.2565,72.3901,72.2487,72.3115,98245.0
2015-06-10 09:30:00,92.18,92.4,92.11,92.4,18012.0,72.3979,72.5707,72.3429,72.5707,18012.0
2015-06-10 09:35:00,92.34,92.39,92.03,92.05,4437.0,72.5236,72.5629,72.2801,72.2958,4437.0
2015-06-10 09:40:00,92.03,92.24,92.03,92.12,3172.0,72.2801,72.445,72.2801,72.3508,3172.0
2015-06-10 09:45:00,92.09,92.13,91.99,92.11,7221.0,72.3272,72.3586,72.2487,72.3429,7221.0
2015-06-10 09:50:00,92.11,92.18,92.07,92.1,6067.0,72.3429,72.3979,72.3115,72.3351,6067.0
2015-06-10 09:55:00,92.07,92.18,92.05,92.15,5209.0,72.3115,72.3979,72.2958,72.3744,5209.0
2015-06-10 10:00:00,92.17,92.39,92.17,92.39,13989.0,72.3901,72.5629,72.3901,72.5629,13989.0
2015-06-10 10:05:00,92.36,92.55,92.35,92.52,16066.0,72.5393,72.6885,72.5314,72.665,16066.0
2015-06-10 10:10:00,92.53,92.53,92.33,92.41,8087.0,72.6728,72.6728,72.5157,72.5786,8087.0
2015-06-10 10:15:00,92.42,92.47,92.37,92.41,8071.0,72.5864,72.6257,72.5471,72.5786,8071.0
2015-06-10 10:20:00,92.41,92.46,92.33,92.42,21056.0,72.5786,72.6178,72.5157,72.5864,21056.0
2015-06-10 10:25:00,92.43,92.43,92.33,92.35,6750.0,72.5943,72.5943,72.5157,72.5314,6750.0
2015-06-10 10:30:00,92.35,92.44,92.27,92.44,8796.0,72.5314,72.6021,72.4686,72.6021,8796.0
2015-06-10 10:35:00,92.48,92.56,92.46,92.56,8329.0,72.6335,72.6964,72.6178,72.6964,8329.0
2015-06-10 10:40:00,92.52,92.53,92.46,92.49,6960.0,72.665,72.6728,72.6178,72.6414,6960.0
2015-06-10 10:45:00,92.48,92.62,92.48,92.57,9965.0,72.6335,72.7435,72.6335,72.7042,9965.0
2015-06-10 10:50:00,92.58,92.63,92.58,92.62,13309.0,72.7121,72.7513,72.7121,72.7435,13309.0
2015-06-10 10:55:00,92.62,92.67,92.55,92.57,15284.0,72.7435,72.7828,72.6885,72.7042,15284.0
2015-06-10 11:00:00,92.59,92.71,92.59,92.71,11433.0,72.7199,72.8142,72.7199,72.8142,11433.0
2015-06-10 11:05:00,92.7,92.82,92.69,92.76,11219.0,72.8063,72.9006,72.7985,72.8534,11219.0
2015-06-10 11:10:00,92.77,93.13,92.76,93.04,29487.0,72.8613,73.144,72.8534,73.0734,29487.0
2015-06-10 11:15:00,93.0,93.12,92.91,92.91,10704.0,73.0419,73.1362,72.9713,72.9713,10704.0
2015-06-10 11:20:00,92.92,92.94,92.85,92.94,6518.0,72.9791,72.9948,72.9241,72.9948,6518.0
2015-06-10 11:25:00,92.97,92.99,92.87,92.93,9763.0,73.0184,73.0341,72.9398,72.987,9763.0
2015-06-10 11:30:00,92.96,92.99,92.9,92.95,12178.0,73.0105,73.0341,72.9634,73.0027,12178.0
2015-06-10 11:35:00,92.95,93.01,92.93,93.01,13038.0,73.0027,73.0498,72.987,73.0498,13038.0
2015-06-10 11:40:00,93.02,93.08,92.98,93.0,16096.0,73.0577,73.1048,73.0262,73.0419,16096.0
2015-06-10 11:45:00,93.0,93.01,92.97,92.98,16547.0,73.0419,73.0498,73.0184,73.0262,16547.0
2015-06-10 11:50:00,92.96,93.01,92.92,93.01,11839.0,73.0105,73.0498,72.9791,73.0498,11839.0
2015-06-10 11:55:00,93.0,93.04,92.95,92.95,6641.0,73.0419,73.0734,73.0027,73.0027,6641.0
2015-06-10 12:00:00,92.95,93.09,92.94,93.09,8708.0,73.0027,73.1126,72.9948,73.1126,8708.0
2015-06-10 12:05:00,93.07,93.11,93.03,93.06,7843.0,73.0969,73.1283,73.0655,73.0891,7843.0
2015-06-10 12:10:00,93.06,93.1,93.04,93.09,8728.0,73.0891,73.1205,73.0734,73.1126,8728.0
2015-06-10 12:15:00,93.06,93.1,93.04,93.04,12598.0,73.0891,73.1205,73.0734,73.0734,12598.0
2015-06-10 12:20:00,93.04,93.05,93.01,93.04,39546.0,73.0734,73.0812,73.0498,73.0734,39546.0
2015-06-10 12:25:00,93.04,93.08,93.02,93.05,14567.0,73.0734,73.1048,73.0577,73.0812,14567.0
2015-06-10 12:30:00,93.05,93.09,93.05,93.08,9747.0,73.0812,73.1126,73.0812,73.1048,9747.0
2015-06-10 12:35:00,93.08,93.1,93.06,93.07,10097.0,73.1048,73.1205,73.0891,73.0969,10097.0
2015-06-10 12:40:00,93.08,93.21,93.07,93.21,12869.0,73.1048,73.2069,73.0969,73.2069,12869.0
2015-06-10 12:45:00,93.2,93.21,93.17,93.19,8705.0,73.199,73.2069,73.1755,73.1912,8705.0
2015-06-10 12:50:00,93.18,93.19,93.16,93.16,8562.0,73.1833,73.1912,73.1676,73.1676,8562.0
2015-06-10 12:55:00,93.16,93.17,93.12,93.15,5999.0,73.1676,73.1755,73.1362,73.1598,5999.0
2015-06-10 13:00:00,93.16,93.24,93.13,93.2,14585.0,73.1676,73.2304,73.144,73.199,14585.0
2015-06-10 13:05:00,93.21,93.28,93.17,93.28,17204.0,73.2069,73.2619,73.1755,73.2619,17204.0
2015-06-10 13:10:00,93.27,93.35,93.25,93.34,11341.0,73.254,73.3168,73.2383,73.309,11341.0
2015-06-10 13:15:00,93.34,93.34,93.25,93.26,11096.0,73.309,73.309,73.2383,73.2461,11096.0
2015-06-10 13:20:00,93.26,93.28,93.21,93.25,8664.0,73.2461,73.2619,73.2069,73.2383,8664.0
2015-06-10 13:25:00,93.26,93.27,93.21,93.23,9151.0,73.2461,73.254,73.2069,73.2226,9151.0
2015-06-10 13:30:00,93.21,93.27,93.18,93.27,7673.0,73.2069,73.254,73.1833,73.254,7673.0
2015-06-10 13:35:00,93.27,93.33,93.24,93.24,7234.0,73.254,73.3011,73.2304,73.2304,7234.0
2015-06-10 13:40:00,93.23,93.28,93.22,93.25,7970.0,73.2226,73.2619,73.2147,73.2383,7970.0
2015-06-10 13:45:00,93.24,93.27,93.19,93.22,9826.0,73.2304,73.254,73.1912,73.2147,9826.0
2015-06-10 13:50:00,93.23,93.26,93.22,93.23,9013.0,73.2226,73.2461,73.2147,73.2226,9013.0
2015-06-10 13:55:00,93.24,93.24,93.16,93.18,6800.0,73.2304,73.2304,73.1676,73.1833,6800.0
2015-06-10 14:00:00,93.18,93.4,93.17,93.36,12651.0,73.1833,73.3561,73.1755,73.3247,12651.0
2015-06-10 14:05:00,93.36,93.38,93.3,93.3,9343.0,73.3247,73.3404,73.2776,73.2776,9343.0
2015-06-10 14:10:00,93.31,93.33,93.28,93.3,7602.0,73.2854,73.3011,73.2619,73.2776,7602.0
2015-06-10 14:15:00,93.31,93.32,93.29,93.32,3341.0,73.2854,73.2933,73.2697,73.2933,3341.0
2015-06-10 14:20:00,93.33,93.36,93.3,93.33,8237.0,73.3011,73.3247,73.2776,73.3011,8237.0
2015-06-10 14:25:00,93.31,93.34,93.22,93.23,10625.0,73.2854,73.309,73.2147,73.2226,10625.0
2015-06-10 14:30:00,93.24,93.26,93.2,93.2,5268.0,73.2304,73.2461,73.199,73.199,5268.0
2015-06-10 14:35:00,93.22,93.23,93.18,93.19,6831.0,73.2147,73.2226,73.1833,73.1912,6831.0
2015-06-10 14:40:00,93.19,93.22,93.18,93.21,4419.0,73.1912,73.2147,73.1833,73.2069,4419.0
2015-06-10 14:45:00,93.22,93.22,93.08,93.09,9225.0,73.2147,73.2147,73.1048,73.1126,9225.0
2015-06-10 14:50:00,93.08,93.12,93.04,93.05,8006.0,73.1048,73.1362,73.0734,73.0812,8006.0
2015-06-10 14:55:00,93.05,93.08,93.0,93.06,14931.0,73.0812,73.1048,73.0419,73.0891,14931.0
2015-06-10 15:00:00,93.07,93.09,93.06,93.08,14129.0,73.0969,73.1126,73.0891,73.1048,14129.0
2015-06-10 15:05:00,93.08,93.1,92.97,92.98,22030.0,73.1048,73.1205,73.0184,73.0262,22030.0
2015-06-10 15:10:00,92.98,92.99,92.89,92.9,12994.0,73.0262,73.0341,72.9556,72.9634,12994.0
2015-06-10 15:15:00,92.9,92.94,92.84,92.94,16336.0,72.9634,72.9948,72.9163,72.9948,16336.0
2015-06-10 15:20:00,92.94,93.03,92.94,92.97,11828.0,72.9948,73.0655,72.9948,73.0184,11828.0
2015-06-10 15:25:00,92.95,92.98,92.94,92.94,13171.0,73.0027,73.0262,72.9948,72.9948,13171.0
2015-06-10 15:30:00,92.95,92.96,92.86,92.91,18394.0,73.0027,73.0105,72.932,72.9713,18394.0
2015-06-10 15:35:00,92.92,92.92,92.77,92.77,25687.0,72.9791,72.9791,72.8613,72.8613,25687.0
2015-06-10 15:40:00,92.78,92.79,92.71,92.76,60213.0,72.8692,72.877,72.8142,72.8534,60213.0
2015-06-10 15:45:00,92.76,92.84,92.74,92.8,49998.0,72.8534,72.9163,72.8377,72.8849,49998.0
2015-06-10 15:50:00,92.8,92.82,92.73,92.73,32687.0,72.8849,72.9006,72.8299,72.8299,32687.0
2015-06-10 15:55:00,92.73,92.76,92.68,92.7,91066.0,72.8299,72.8534,72.7906,72.8063,91066.0
2015-06-11 09:30:00,93.06,93.15,92.67,93.15,27219.0,73.0891,73.1598,72.7828,73.1598,27219.0
2015-06-11 09:35:00,93.14,93.33,93.01,93.3,11847.0,73.1519,73.3011,73.0498,73.2776,11847.0
2015-06-11 09:40:00,93.18,93.37,93.17,93.2,27612.0,73.1833,73.3325,73.1755,73.199,27612.0
2015-06-11 09:45:00,93.2,93.48,93.16,93.48,31568.0,73.199,73.4189,73.1676,73.4189,31568.0
2015-06-11 09:50:00,93.49,93.58,93.49,93.53,21391.0,73.4268,73.4975,73.4268,73.4582,21391.0
2015-06-11 09:55:00,93.55,93.65,93.51,93.64,12727.0,73.4739,73.5525,73.4425,73.5446,12727.0
2015-06-11 10:00:00,93.65,93.84,93.64,93.84,16090.0,73.5525,73.7017,73.5446,73.7017,16090.0
2015-06-11 10:05:00,93.84,93.84,93.65,93.72,22799.0,73.7017,73.7017,73.5525,73.6074,22799.0
2015-06-11 10:10:00,93.73,93.77,93.49,93.56,20268.0,73.6153,73.6467,73.4268,73.4818,20268.0
2015-06-11 10:15:00,93.57,93.59,93.48,93.54,11190.0,73.4896,73.5053,73.4189,73.4661,11190.0
2015-06-11 10:20:00,93.54,93.61,93.48,93.56,18082.0,73.4661,73.521,73.4189,73.4818,18082.0
2015-06-11 10:25:00,93.52,93.53,93.4,93.42,10972.0,73.4504,73.4582,73.3561,73.3718,10972.0
2015-06-11 10:30:00,93.41,93.48,93.36,93.47,28700.0,73.364,73.4189,73.3247,73.4111,28700.0
2015-06-11 10:35:00,93.47,93.51,93.29,93.36,11541.0,73.4111,73.4425,73.2697,73.3247,11541.0
2015-06-11 10:40:00,93.36,93.47,93.36,93.4,11476.0,73.3247,73.4111,73.3247,73.3561,11476.0
2015-06-11 10:45:00,93.38,93.48,93.32,93.48,14886.0,73.3404,73.4189,73.2933,73.4189,14886.0
2015-06-11 10:50:00,93.45,93.47,93.34,93.37,15332.0,73.3954,73.4111,73.309,73.3325,15332.0
2015-06-11 10:55:00,93.39,93.45,93.35,93.36,11710.0,73.3483,73.3954,73.3168,73.3247,11710.0
2015-06-11 11:00:00,93.35,93.4,93.2,93.21,19214.0,73.3168,73.3561,73.199,73.2069,19214.0
2015-06-11 11:05:00,93.21,93.29,93.17,93.27,6759.0,73.2069,73.2697,73.1755,73.254,6759.0
2015-06-11 11:10:00,93.27,93.39,93.26,93.32,16078.0,73.254,73.3483,73.2461,73.2933,16078.0
2015-06-11 11:15:00,93.31,93.36,93.28,93.29,6342.0,73.2854,73.3247,73.2619,73.2697,6342.0
2015-06-11 11:20:00,93.27,93.27,93.18,93.18,6447.0,73.254,73.254,73.1833,73.1833,6447.0
2015-06-11 11:25:00,93.17,93.2,93.11,93.19,6674.0,73.1755,73.199,73.1283,73.1912,6674.0
2015-06-11 11:30:00,93.19,93.27,93.18,93.27,4220.0,73.1912,73.254,73.1833,73.254,4220.0
2015-06-11 11:35:00,93.28,93.37,93.28,93.36,5358.0,73.2619,73.3325,73.2619,73.3247,5358.0
2015-06-11 11:40:00,93.33,93.39,93.33,93.39,12336.0,73.3011,73.3483,73.3011,73.3483,12336.0
2015-06-11 11:45:00,93.38,93.4,93.36,93.36,4845.0,73.3404,73.3561,73.3247,73.3247,4845.0
2015-06-11 11:50:00,93.34,93.34,93.27,93.31,9082.0,73.309,73.309,73.254,73.2854,9082.0
2015-06-11 11:55:00,93.3,93.34,93.19,93.19,10839.0,73.2776,73.309,73.1912,73.1912,10839.0
2015-06-11 12:00:00,93.21,93.33,93.21,93.33,5050.0,73.2069,73.3011,73.2069,73.3011,5050.0
2015-06-11 12:05:00,93.3,93.35,93.27,93.31,10871.0,73.2776,73.3168,73.254,73.2854,10871.0
2015-06-11 12:10:00,93.3,93.4,93.3,93.38,6073.0,73.2776,73.3561,73.2776,73.3404,6073.0
2015-06-11 12:15:00,93.4,93.43,93.35,93.35,10649.0,73.3561,73.3797,73.3168,73.3168,10649.0
2015-06-11 12:20:00,93.35,93.36,93.25,93.27,5400.0,73.3168,73.3247,73.2383,73.254,5400.0
2015-06-11 12:25:00,93.27,93.34,93.25,93.28,9658.0,73.254,73.309,73.2383,73.2619,9658.0
2015-06-11 12:30:00,93.25,93.27,93.24,93.25,4402.0,73.2383,73.254,73.2304,73.2383,4402.0
2015-06-11 12:35:00,93.24,93.28,93.21,93.26,5315.0,73.2304,73.2619,73.2069,73.2461,5315.0
2015-06-11 12:40:00,93.28,93.36,93.26,93.35,6323.0,73.2619,73.3247,73.2461,73.3168,6323.0
2015-06-11 12:45:00,93.34,93.35,93.31,93.34,9028.0,73.309,73.3168,73.2854,73.309,9028.0
2015-06-11 12:50:00,93.34,93.43,93.34,93.42,10338.0,73.309,73.3797,73.309,73.3718,10338.0
2015-06-11 12:55:00,93.39,93.44,93.38,93.38,9254.0,73.3483,73.3875,73.3404,73.3404,9254.0
2015-06-11 13:00:00,93.38,93.4,93.33,93.36,13308.0,73.3404,73.3561,73.3011,73.3247,13308.0
2015-06-11 13:05:00,93.36,93.37,93.3,93.31,6346.0,73.3247,73.3325,73.2776,73.2854,6346.0
2015-06-11 13:10:00,93.3,93.31,93.28,93.28,5909.0,73.2776,73.2854,73.2619,73.2619,5909.0
2015-06-11 13:15:00,93.3,93.3,93.25,93.28,6071.0,73.2776,73.2776,73.2383,73.2619,6071.0
2015-06-11 13:20:00,93.3,93.3,93.26,93.26,5762.0,73.2776,73.2776,73.2461,73.2461,5762.0
2015-06-11 13:25:00,93.26,93.35,93.25,93.35,9306.0,73.2461,73.3168,73.2383,73.3168,9306.0
2015-06-11 13:30:00,93.35,93.4,93.33,93.38,11755.0,73.3168,73.3561,73.3011,73.3404,11755.0
2015-06-11 13:35:00,93.39,93.43,93.31,93.31,8658.0,73.3483,73.3797,73.2854,73.2854,8658.0
2015-06-11 13:40:00,93.3,93.35,93.29,93.31,8043.0,73.2776,73.3168,73.2697,73.2854,8043.0
2015-06-11 13:45:00,93.32,93.46,93.31,93.43,13615.0,73.2933,73.4032,73.2854,73.3797,13615.0
2015-06-11 13:50:00,93.43,93.44,93.34,93.39,5262.0,73.3797,73.3875,73.309,73.3483,5262.0
2015-06-11 13:55:00,93.37,93.4,93.35,93.37,10472.0,73.3325,73.3561,73.3168,73.3325,10472.0
2015-06-11 14:00:00,93.37,93.39,93.34,93.36,9546.0,73.3325,73.3483,73.309,73.3247,9546.0
2015-06-11 14:05:00,93.36,93.42,93.36,93.4,9970.0,73.3247,73.3718,73.3247,73.3561,9970.0
2015-06-11 14:10:00,93.41,93.42,93.32,93.32,9821.0,73.364,73.3718,73.2933,73.2933,9821.0
2015-06-11 14:15:00,93.34,93.37,93.29,93.29,12965.0,73.309,73.3325,73.2697,73.2697,12965.0
2015-06-11 14:20:00,93.31,93.39,93.31,93.38,15782.0,73.2854,73.3483,73.2854,73.3404,15782.0
2015-06-11 14:25:00,93.38,93.38,93.31,93.31,7810.0,73.3404,73.3404,73.2854,73.2854,7810.0
2015-06-11 14:30:00,93.33,93.39,93.31,93.33,15218.0,73.3011,73.3483,73.2854,73.3011,15218.0
2015-06-11 14:35:00,93.33,93.38,93.3,93.36,17019.0,73.3011,73.3404,73.2776,73.3247,17019.0
2015-06-11 14:40:00,93.36,93.4,93.29,93.36,22458.0,73.3247,73.3561,73.2697,73.3247,22458.0
2015-06-11 14:45:00,93.37,93.37,93.29,93.33,27023.0,73.3325,73.3325,73.2697,73.3011,27023.0
2015-06-11 14:50:00,93.33,93.34,93.26,93.33,59375.0,73.3011,73.309,73.2461,73.3011,59375.0
2015-06-11 14:55:00,93.32,93.37,93.28,93.31,33325.0,73.2933,73.3325,73.2619,73.2854,33325.0
2015-06-11 15:00:00,93.31,93.35,93.29,93.32,47974.0,73.2854,73.3168,73.2697,73.2933,47974.0
2015-06-11 15:05:00,93.33,93.47,93.31,93.45,22513.0,73.3011,73.4111,73.2854,73.3954,22513.0
2015-06-11 15:10:00,93.45,93.53,93.44,93.53,19506.0,73.3954,73.4582,73.3875,73.4582,19506.0
2015-06-11 15:15:00,93.52,93.53,93.48,93.52,19468.0,73.4504,73.4582,73.4189,73.4504,19468.0
2015-06-11 15:20:00,93.51,93.57,93.51,93.51,39055.0,73.4425,73.4896,73.4425,73.4425,39055.0
2015-06-11 15:25:00,93.5,93.59,93.48,93.57,28575.0,73.4346,73.5053,73.4189,73.4896,28575.0
2015-06-11 15:30:00,93.57,93.59,93.45,93.48,35128.0,73.4896,73.5053,73.3954,73.4189,35128.0
2015-06-11 15:35:00,93.46,93.47,93.42,93.43,30467.0,73.4032,73.4111,73.3718,73.3797,30467.0
2015-06-11 15:40:00,93.45,93.49,93.44,93.45,20766.0,73.3954,73.4268,73.3875,73.3954,20766.0
2015-06-11 15:45:00,93.43,93.45,93.38,93.42,34635.0,73.3797,73.3954,73.3404,73.3718,34635.0
2015-06-11 15:50:00,93.42,93.45,93.38,93.44,41990.0,73.3718,73.3954,73.3404,73.3875,41990.0
2015-06-11 15:55:00,93.43,93.48,93.36,93.46,95598.0,73.3797,73.4189,73.3247,73.4032,95598.0
2015-06-12 09:30:00,93.12,93.57,93.02,93.31,22034.0,73.1362,73.4896,73.0577,73.2854,22034.0
2015-06-12 09:35:00,93.34,93.34,92.83,92.83,10599.0,73.309,73.309,72.9084,72.9084,10599.0
2015-06-12 09:40:00,92.83,93.25,92.71,93.08,8672.0,72.9084,73.2383,72.8142,73.1048,8672.0
2015-06-12 09:45:00,93.06,93.15,93.02,93.07,5824.0,73.0891,73.1598,73.0577,73.0969,5824.0
2015-06-12 09:50:00,93.01,93.06,92.92,92.95,13466.0,73.0498,73.0891,72.9791,73.0027,13466.0
2015-06-12 09:55:00,92.99,93.19,92.94,93.19,10996.0,73.0341,73.1912,72.9948,73.1912,10996.0
2015-06-12 10:00:00,93.2,93.23,93.06,93.16,4912.0,73.199,73.2226,73.0891,73.1676,4912.0
2015-06-12 10:05:00,93.19,93.24,93.11,93.19,15237.0,73.1912,73.2304,73.1283,73.1912,15237.0
2015-06-12 10:10:00,93.16,93.18,93.02,93.11,15234.0,73.1676,73.1833,73.0577,73.1283,15234.0
2015-06-12 10:15:00,93.08,93.13,93.04,93.05,14591.0,73.1048,73.144,73.0734,73.0812,14591.0
2015-06-12 10:20:00,93.04,93.21,93.03,93.19,10926.0,73.0734,73.2069,73.0655,73.1912,10926.0
2015-06-12 10:25:00,93.2,93.3,93.2,93.25,9102.0,73.199,73.2776,73.199,73.2383,9102.0
2015-06-12 10:30:00,93.25,93.27,93.14,93.14,9692.0,73.2383,73.254,73.1519,73.1519,9692.0
2015-06-12 10:35:00,93.13,93.15,93.08,93.12,7009.0,73.144,73.1598,73.1048,73.1362,7009.0
2015-06-12 10:40:00,93.12,93.16,93.08,93.16,7411.0,73.1362,73.1676,73.1048,73.1676,7411.0
2015-06-12 10:45:00,93.17,93.22,93.14,93.22,10747.0,73.1755,73.2147,73.1519,73.2147,10747.0
2015-06-12 10:50:00,93.22,93.3,93.22,93.3,12242.0,73.2147,73.2776,73.2147,73.2776,12242.0
2015-06-12 10:55:00,93.29,93.31,93.13,93.17,9738.0,73.2697,73.2854,73.144,73.1755,9738.0
2015-06-12 11:00:00,93.15,93.27,93.13,93.27,12128.0,73.1598,73.254,73.144,73.254,12128.0
2015-06-12 11:05:00,93.27,93.29,93.15,93.16,13366.0,73.254,73.2697,73.1598,73.1676,13366.0
2015-06-12 11:10:00,93.17,93.31,93.11,93.28,10967.0,73.1755,73.2854,73.1283,73.2619,10967.0
2015-06-12 11:15:00,93.3,93.34,93.27,93.31,6384.0,73.2776,73.309,73.254,73.2854,6384.0
2015-06-12 11:20:00,93.33,93.4,93.31,93.38,12395.0,73.3011,73.3561,73.2854,73.3404,12395.0
2015-06-12 11:25:00,93.4,93.51,93.4,93.47,10834.0,73.3561,73.4425,73.3561,73.4111,10834.0
2015-06-12 11:30:00,93.46,93.47,93.32,93.34,9594.0,73.4032,73.4111,73.2933,73.309,9594.0
2015-06-12 11:35:00,93.33,93.39,93.3,93.38,6800.0,73.3011,73.3483,73.2776,73.3404,6800.0
2015-06-12 11:40:00,93.36,93.38,93.22,93.31,60550.0,73.3247,73.3404,73.2147,73.2854,60550.0
2015-06-12 11:45:00,93.31,93.32,93.22,93.22,7815.0,73.2854,73.2933,73.2147,73.2147,7815.0
2015-06-12 11:50:00,93.25,93.3,93.23,93.26,6157.0,73.2383,73.2776,73.2226,73.2461,6157.0
2015-06-12 11:55:00,93.26,93.28,93.2,93.2,6480.0,73.2461,73.2619,73.199,73.199,6480.0
2015-06-12 12:00:00,93.19,93.2,93.09,93.1,6020.0,73.1912,73.199,73.1126,73.1205,6020.0
2015-06-12 12:05:00,93.12,93.14,93.1,93.13,3900.0,73.1362,73.1519,73.1205,73.144,3900.0
2015-06-12 12:10:00,93.09,93.12,93.06,93.07,4900.0,73.1126,73.1362,73.0891,73.0969,4900.0
2015-06-12 12:15:00,93.06,93.07,92.98,92.99,7001.0,73.0891,73.0969,73.0262,73.0341,7001.0
2015-06-12 12:20:00,92.98,93.0,92.95,93.0,3245.0,73.0262,73.0419,73.0027,73.0419,3245.0
2015-06-12 12:25:00,93.0,93.04,93.0,93.01,6040.0,73.0419,73.0734,73.0419,73.0498,6040.0
2015-06-12 12:30:00,93.01,93.02,92.98,93.0,6636.0,73.0498,73.0577,73.0262,73.0419,6636.0
2015-06-12 12:35:00,93.02,93.07,93.01,93.06,8319.0,73.0577,73.0969,73.0498,73.0891,8319.0
2015-06-12 12:40:00,93.05,93.05,92.96,93.01,8885.0,73.0812,73.0812,73.0105,73.0498,8885.0
2015-06-12 12:45:00,93.02,93.06,93.01,93.02,15690.0,73.0577,73.0891,73.0498,73.0577,15690.0
2015-06-12 12:50:00,93.01,93.03,92.97,92.99,7788.0,73.0498,73.0655,73.0184,73.0341,7788.0
2015-06-12 12:55:00,93.0,93.04,92.97,93.04,17785.0,73.0419,73.0734,73.0184,73.0734,17785.0
2015-06-12 13:00:00,93.04,93.07,92.99,92.99,15418.0,73.0734,73.0969,73.0341,73.0341,15418.0
2015-06-12 13:05:00,92.99,93.09,92.99,93.06,8295.0,73.0341,73.1126,73.0341,73.0891,8295.0
2015-06-12 13:10:00,93.06,93.07,93.05,93.07,1102.0,73.0891,73.0969,73.0812,73.0969,1102.0
2015-06-12 13:15:00,93.07,93.12,93.05,93.1,13889.0,73.0969,73.1362,73.0812,73.1205,13889.0
2015-06-12 13:20:00,93.14,93.15,93.11,93.13,2600.0,73.1519,73.1598,73.1283,73.144,2600.0
2015-06-12 13:25:00,93.15,93.16,93.13,93.14,5004.0,73.1598,73.1676,73.144,73.1519,5004.0
2015-06-12 13:30:00,93.15,93.19,93.12,93.16,7389.0,73.1598,73.1912,73.1362,73.1676,7389.0
2015-06-12 13:35:00,93.15,93.17,93.1,93.11,5425.0,73.1598,73.1755,73.1205,73.1283,5425.0
2015-06-12 13:40:00,93.11,93.12,93.06,93.09,10813.0,73.1283,73.1362,73.0891,73.1126,10813.0
2015-06-12 13:45:00,93.09,93.1,93.06,93.06,21153.0,73.1126,73.1205,73.0891,73.0891,21153.0
2015-06-12 13:50:00,93.05,93.05,92.95,93.02,13710.0,73.0812,73.0812,73.0027,73.0577,13710.0
2015-06-12 13:55:00,93.03,93.11,93.02,93.1,22736.0,73.0655,73.1283,73.0577,73.1205,22736.0
2015-06-12 14:00:00,93.1,93.11,93.06,93.08,20604.0,73.1205,73.1283,73.0891,73.1048,20604.0
2015-06-12 14:05:00,93.09,93.11,93.07,93.09,18983.0,73.1126,73.1283,73.0969,73.1126,18983.0
2015-06-12 14:10:00,93.08,93.11,93.07,93.07,9734.0,73.1048,73.1283,73.0969,73.0969,9734.0
2015-06-12 14:15:00,93.07,93.11,93.06,93.08,10490.0,73.0969,73.1283,73.0891,73.1048,10490.0
2015-06-12 14:20:00,93.08,93.09,93.06,93.09,14830.0,73.1048,73.1126,73.0891,73.1126,14830.0
2015-06-12 14:25:00,93.08,93.09,92.98,92.99,24361.0,73.1048,73.1126,73.0262,73.0341,24361.0
2015-06-12 14:30:00,92.98,93.03,92.97,92.99,20156.0,73.0262,73.0655,73.0184,73.0341,20156.0
2015-06-12 14:35:00,92.98,93.02,92.95,93.02,24399.0,73.0262,73.0577,73.0027,73.0577,24399.0
2015-06-12 14:40:00,93.02,93.05,92.99,93.02,24471.0,73.0577,73.0812,73.0341,73.0577,24471.0
2015-06-12 14:45:00,93.04,93.05,93.02,93.04,6304.0,73.0734,73.0812,73.0577,73.0734,6304.0
2015-06-12 14:50:00,93.04,93.04,93.01,93.01,7668.0,73.0734,73.0734,73.0498,73.0498,7668.0
2015-06-12 14:55:00,93.02,93.07,92.99,93.0,54574.0,73.0577,73.0969,73.0341,73.0419,54574.0
2015-06-12 15:00:00,93.0,93.05,93.0,93.05,21895.0,73.0419,73.0812,73.0419,73.0812,21895.0
2015-06-12 15:05:00,93.05,93.07,93.01,93.05,5628.0,73.0812,73.0969,73.0498,73.0812,5628.0
2015-06-12 15:10:00,93.07,93.08,93.05,93.07,13433.0,73.0969,73.1048,73.0812,73.0969,13433.0
2015-06-12 15:15:00,93.06,93.12,93.06,93.1,12624.0,73.0891,73.1362,73.0891,73.1205,12624.0
2015-06-12 15:20:00,93.11,93.15,93.1,93.13,15256.0,73.1283,73.1598,73.1205,73.144,15256.0
2015-06-12 15:25:00,93.12,93.13,93.09,93.12,33235.0,73.1362,73.144,73.1126,73.1362,33235.0
2015-06-12 15:30:00,93.11,93.16,93.11,93.15,19341.0,73.1283,73.1676,73.1283,73.1598,19341.0
2015-06-12 15:35:00,93.16,93.17,93.11,93.12,18616.0,73.1676,73.1755,73.1283,73.1362,18616.0
2015-06-12 15:40:00,93.11,93.16,93.1,93.16,22078.0,73.1283,73.1676,73.1205,73.1676,22078.0
2015-06-12 15:45:00,93.15,93.16,93.11,93.12,28774.0,73.1598,73.1676,73.1283,73.1362,28774.0
2015-06-12 15:50:00,93.11,93.19,93.1,93.18,37232.0,73.1283,73.1912,73.1205,73.1833,37232.0
2015-06-12 15:55:00,93.19,93.25,93.16,93.19,93449.0,73.1912,73.2383,73.1676,73.1912,93449.0
2015-06-15 09:30:00,92.25,92.74,92.17,92.71,41529.0,72.7984,73.1851,72.7353,73.1614,41529.0
2015-06-15 09:35:00,92.63,92.71,92.56,92.58,6167.0,73.0983,73.1614,73.0431,73.0589,6167.0
2015-06-15 09:40:00,92.58,92.77,92.53,92.55,11220.0,73.0589,73.2088,73.0194,73.0352,11220.0
2015-06-15 09:45:00,92.53,92.57,92.49,92.54,17980.0,73.0194,73.051,72.9878,73.0273,17980.0
2015-06-15 09:50:00,92.56,92.56,92.37,92.37,29375.0,73.0431,73.0431,72.8931,72.8931,29375.0
2015-06-15 09:55:00,92.35,92.35,92.27,92.28,9766.0,72.8773,72.8773,72.8142,72.8221,9766.0
2015-06-15 10:00:00,92.27,92.3,92.14,92.29,12826.0,72.8142,72.8379,72.7116,72.83,12826.0
2015-06-15 10:05:00,92.32,92.37,92.3,92.37,11118.0,72.8537,72.8931,72.8379,72.8931,11118.0
2015-06-15 10:10:00,92.36,92.36,92.15,92.16,14132.0,72.8852,72.8852,72.7195,72.7274,14132.0
2015-06-15 10:15:00,92.14,92.14,92.04,92.04,7628.0,72.7116,72.7116,72.6327,72.6327,7628.0
2015-06-15 10:20:00,92.06,92.18,92.05,92.1,10097.0,72.6485,72.7432,72.6406,72.6801,10097.0
2015-06-15 10:25:00,92.08,92.08,91.99,92.03,12580.0,72.6643,72.6643,72.5933,72.6248,12580.0
2015-06-15 10:30:00,92.02,92.13,91.99,92.12,19953.0,72.6169,72.7037,72.5933,72.6958,19953.0
2015-06-15 10:35:00,92.12,92.22,92.11,92.2,10501.0,72.6958,72.7748,72.688,72.759,10501.0
2015-06-15 10:40:00,92.19,92.22,92.14,92.16,10496.0,72.7511,72.7748,72.7116,72.7274,10496.0
2015-06-15 10:45:00,92.15,92.29,92.15,92.2,7994.0,72.7195,72.83,72.7195,72.759,7994.0
2015-06-15 10:50:00,92.21,92.32,92.21,92.29,40200.0,72.7669,72.8537,72.7669,72.83,40200.0
2015-06-15 10:55:00,92.3,92.41,92.27,92.38,16030.0,72.8379,72.9247,72.8142,72.901,16030.0
2015-06-15 11:00:00,92.45,92.59,92.44,92.45,12752.0,72.9563,73.0667,72.9484,72.9563,12752.0
2015-06-15 11:05:00,92.47,92.5,92.43,92.49,9625.0,72.972,72.9957,72.9405,72.9878,9625.0
2015-06-15 11:10:00,92.49,92.66,92.49,92.58,18322.0,72.9878,73.122,72.9878,73.0589,18322.0
2015-06-15 11:15:00,92.57,92.67,92.57,92.64,4476.0,73.051,73.1299,73.051,73.1062,4476.0
2015-06-15 11:20:00,92.64,92.67,92.52,92.52,10953.0,73.1062,73.1299,73.0115,73.0115,10953.0
2015-06-15 11:25:00,92.55,92.55,92.4,92.4,8272.0,73.0352,73.0352,72.9168,72.9168,8272.0
2015-06-15 11:30:00,92.41,92.47,92.35,92.35,9616.0,72.9247,72.972,72.8773,72.8773,9616.0
2015-06-15 11:35:00,92.36,92.43,92.31,92.43,12422.0,72.8852,72.9405,72.8458,72.9405,12422.0
2015-06-15 11:40:00,92.43,92.62,92.43,92.6,4500.0,72.9405,73.0904,72.9405,73.0746,4500.0
2015-06-15 11:45:00,92.6,92.61,92.43,92.47,16420.0,73.0746,73.0825,72.9405,72.972,16420.0
2015-06-15 11:50:00,92.45,92.5,92.44,92.45,8815.0,72.9563,72.9957,72.9484,72.9563,8815.0
2015-06-15 11:55:00,92.45,92.45,92.35,92.35,20598.0,72.9563,72.9563,72.8773,72.8773,20598.0
2015-06-15 12:00:00,92.35,92.36,92.27,92.32,18048.0,72.8773,72.8852,72.8142,72.8537,18048.0
2015-06-15 12:05:00,92.35,92.35,92.29,92.3,12260.0,72.8773,72.8773,72.83,72.8379,12260.0
2015-06-15 12:10:00,92.31,92.34,92.28,92.33,10929.0,72.8458,72.8695,72.8221,72.8616,10929.0
2015-06-15 12:15:00,92.32,92.35,92.27,92.28,8284.0,72.8537,72.8773,72.8142,72.8221,8284.0
2015-06-15 12:20:00,92.3,92.34,92.28,92.29,5797.0,72.8379,72.8695,72.8221,72.83,5797.0
2015-06-15 12:25:00,92.29,92.29,92.15,92.2,13004.0,72.83,72.83,72.7195,72.759,13004.0
2015-06-15 12:30:00,92.21,92.24,92.2,92.21,7330.0,72.7669,72.7905,72.759,72.7669,7330.0
2015-06-15 12:35:00,92.21,92.22,92.16,92.22,8068.0,72.7669,72.7748,72.7274,72.7748,8068.0
2015-06-15 12:40:00,92.21,92.24,92.16,92.24,4303.0,72.7669,72.7905,72.7274,72.7905,4303.0
2015-06-15 12:45:00,92.22,92.31,92.21,92.31,7130.0,72.7748,72.8458,72.7669,72.8458,7130.0
2015-06-15 12:50:00,92.31,92.35,92.28,92.31,10994.0,72.8458,72.8773,72.8221,72.8458,10994.0
2015-06-15 12:55:00,92.3,92.34,92.25,92.29,8730.0,72.8379,72.8695,72.7984,72.83,8730.0
2015-06-15 13:00:00,92.27,92.34,92.25,92.28,18238.0,72.8142,72.8695,72.7984,72.8221,18238.0
2015-06-15 13:05:00,92.28,92.33,92.26,92.32,12462.0,72.8221,72.8616,72.8063,72.8537,12462.0
2015-06-15 13:10:00,92.31,92.32,92.27,92.27,6418.0,72.8458,72.8537,72.8142,72.8142,6418.0
2015-06-15 13:15:00,92.29,92.32,92.27,92.27,8306.0,72.83,72.8537,72.8142,72.8142,8306.0
2015-06-15 13:20:00,92.27,92.32,92.21,92.22,9165.0,72.8142,72.8537,72.7669,72.7748,9165.0
2015-06-15 13:25:00,92.21,92.22,92.13,92.13,25082.0,72.7669,72.7748,72.7037,72.7037,25082.0
2015-06-15 13:30:00,92.15,92.24,92.14,92.16,25581.0,72.7195,72.7905,72.7116,72.7274,25581.0
2015-06-15 13:35:00,92.17,92.22,92.17,92.19,18911.0,72.7353,72.7748,72.7353,72.7511,18911.0
2015-06-15 13:40:00,92.2,92.21,92.12,92.2,18843.0,72.759,72.7669,72.6958,72.759,18843.0
2015-06-15 13:45:00,92.2,92.26,92.18,92.23,8258.0,72.759,72.8063,72.7432,72.7827,8258.0
2015-06-15 13:50:00,92.25,92.45,92.2,92.33,25361.0,72.7984,72.9563,72.759,72.8616,25361.0
2015-06-15 13:55:00,92.34,92.36,92.3,92.34,5110.0,72.8695,72.8852,72.8379,72.8695,5110.0
2015-06-15 14:00:00,92.33,92.36,92.29,92.35,8072.0,72.8616,72.8852,72.83,72.8773,8072.0
2015-06-15 14:05:00,92.34,92.36,92.28,92.3,6210.0,72.8695,72.8852,72.8221,72.8379,6210.0
2015-06-15 14:10:00,92.31,92.37,92.3,92.31,7604.0,72.8458,72.8931,72.8379,72.8458,7604.0
2015-06-15 14:15:00,92.31,92.37,92.31,92.31,9827.0,72.8458,72.8931,72.8458,72.8458,9827.0
2015-06-15 14:20:00,92.32,92.35,92.3,92.34,4163.0,72.8537,72.8773,72.8379,72.8695,4163.0
2015-06-15 14:25:00,92.32,92.34,92.3,92.3,16252.0,72.8537,72.8695,72.8379,72.8379,16252.0
2015-06-15 14:30:00,92.31,92.33,92.29,92.3,21551.0,72.8458,72.8616,72.83,72.8379,21551.0
2015-06-15 14:35:00,92.3,92.41,92.3,92.38,19291.0,72.8379,72.9247,72.8379,72.901,19291.0
2015-06-15 14:40:00,92.36,92.37,92.32,92.33,6174.0,72.8852,72.8931,72.8537,72.8616,6174.0
2015-06-15 14:45:00,92.35,92.4,92.35,92.38,20459.0,72.8773,72.9168,72.8773,72.901,20459.0
2015-06-15 14:50:00,92.39,92.4,92.3,92.3,21622.0,72.9089,72.9168,72.8379,72.8379,21622.0
2015-06-15 14:55:00,92.31,92.31,92.25,92.27,14329.0,72.8458,72.8458,72.7984,72.8142,14329.0
2015-06-15 15:00:00,92.28,92.3,92.25,92.25,11628.0,72.8221,72.8379,72.7984,72.7984,11628.0
2015-06-15 15:05:00,92.24,92.31,92.22,92.26,15155.0,72.7905,72.8458,72.7748,72.8063,15155.0
2015-06-15 15:10:00,92.25,92.3,92.23,92.3,7547.0,72.7984,72.8379,72.7827,72.8379,7547.0
2015-06-15 15:15:00,92.31,92.34,92.27,92.34,20899.0,72.8458,72.8695,72.8142,72.8695,20899.0
2015-06-15 15:20:00,92.33,92.38,92.32,92.32,21771.0,72.8616,72.901,72.8537,72.8537,21771.0
2015-06-15 15:25:00,92.32,92.35,92.29,92.31,20358.0,72.8537,72.8773,72.83,72.8458,20358.0
2015-06-15 15:30:00,92.3,92.35,92.3,92.33,18699.0,72.8379,72.8773,72.8379,72.8616,18699.0
2015-06-15 15:35:00,92.34,92.37,92.32,92.34,17168.0,72.8695,72.8931,72.8537,72.8695,17168.0
2015-06-15 15:40:00,92.35,92.44,92.32,92.42,30579.0,72.8773,72.9484,72.8537,72.9326,30579.0
2015-06-15 15:45:00,92.42,92.42,92.35,92.4,39557.0,72.9326,72.9326,72.8773,72.9168,39557.0
2015-06-15 15:50:00,92.4,92.41,92.37,92.38,38589.0,72.9168,72.9247,72.8931,72.901,38589.0
2015-06-15 15:55:00,92.38,92.38,92.26,92.27,126367.0,72.901,72.901,72.8063,72.8142,126367.0
2015-06-16 09:30:00,92.28,92.51,92.16,92.27,23086.0,72.8221,73.0036,72.7274,72.8142,23086.0
2015-06-16 09:35:00,92.3,92.66,92.22,92.64,14952.0,72.8379,73.122,72.7748,73.1062,14952.0
2015-06-16 09:40:00,92.68,92.68,92.25,92.32,9001.0,73.1378,73.1378,72.7984,72.8537,9001.0
2015-06-16 09:45:00,92.39,92.53,92.39,92.43,11807.0,72.9089,73.0194,72.9089,72.9405,11807.0
2015-06-16 09:50:00,92.43,92.47,92.32,92.43,15093.0,72.9405,72.972,72.8537,72.9405,15093.0
2015-06-16 09:55:00,92.43,92.7,92.38,92.51,28806.0,72.9405,73.1535,72.901,73.0036,28806.0
2015-06-16 10:00:00,92.51,92.65,92.51,92.55,17631.0,73.0036,73.1141,73.0036,73.0352,17631.0
2015-06-16 10:05:00,92.55,92.65,92.51,92.63,15536.0,73.0352,73.1141,73.0036,73.0983,15536.0
2015-06-16 10:10:00,92.63,92.64,92.55,92.56,29675.0,73.0983,73.1062,73.0352,73.0431,29675.0
2015-06-16 10:15:00,92.55,92.64,92.52,92.61,17795.0,73.0352,73.1062,73.0115,73.0825,17795.0
2015-06-16 10:20:00,92.6,92.64,92.57,92.64,26555.0,73.0746,73.1062,73.051,73.1062,26555.0
2015-06-16 10:25:00,92.62,92.63,92.57,92.59,11700.0,73.0904,73.0983,73.051,73.0667,11700.0
2015-06-16 10:30:00,92.59,92.6,92.44,92.44,23959.0,73.0667,73.0746,72.9484,72.9484,23959.0
2015-06-16 10:35:00,92.45,92.46,92.37,92.45,23312.0,72.9563,72.9642,72.8931,72.9563,23312.0
2015-06-16 10:40:00,92.42,92.6,92.42,92.59,10888.0,72.9326,73.0746,72.9326,73.0667,10888.0
2015-06-16 10:45:00,92.6,92.68,92.59,92.68,7603.0,73.0746,73.1378,73.0667,73.1378,7603.0
2015-06-16 10:50:00,92.69,92.69,92.59,92.66,13349.0,73.1457,73.1457,73.0667,73.122,13349.0
2015-06-16 10:55:00,92.65,92.67,92.59,92.65,28113.0,73.1141,73.1299,73.0667,73.1141,28113.0
2015-06-16 11:00:00,92.65,92.72,92.65,92.7,9713.0,73.1141,73.1693,73.1141,73.1535,9713.0
2015-06-16 11:05:00,92.7,92.72,92.67,92.69,10306.0,73.1535,73.1693,73.1299,73.1457,10306.0
2015-06-16 11:10:00,92.7,92.83,92.7,92.81,11486.0,73.1535,73.2561,73.1535,73.2404,11486.0
2015-06-16 11:15:00,92.85,92.86,92.72,92.72,6792.0,73.2719,73.2798,73.1693,73.1693,6792.0
2015-06-16 11:20:00,92.72,92.81,92.72,92.79,6347.0,73.1693,73.2404,73.1693,73.2246,6347.0
2015-06-16 11:25:00,92.79,92.82,92.7,92.7,8077.0,73.2246,73.2482,73.1535,73.1535,8077.0
2015-06-16 11:30:00,92.7,92.8,92.67,92.8,10985.0,73.1535,73.2325,73.1299,73.2325,10985.0
2015-06-16 11:35:00,92.79,92.86,92.79,92.81,17129.0,73.2246,73.2798,73.2246,73.2404,17129.0
2015-06-16 11:40:00,92.81,92.89,92.81,92.85,11771.0,73.2404,73.3035,73.2404,73.2719,11771.0
2015-06-16 11:45:00,92.85,92.88,92.79,92.88,13593.0,73.2719,73.2956,73.2246,73.2956,13593.0
2015-06-16 11:50:00,92.9,92.93,92.86,92.88,9126.0,73.3114,73.3351,73.2798,73.2956,9126.0
2015-06-16 11:55:00,92.87,92.92,92.87,92.91,7110.0,73.2877,73.3272,73.2877,73.3193,7110.0
2015-06-16 12:00:00,92.91,92.92,92.88,92.92,6619.0,73.3193,73.3272,73.2956,73.3272,6619.0
2015-06-16 12:05:00,92.92,92.94,92.91,92.94,6000.0,73.3272,73.3429,73.3193,73.3429,6000.0
2015-06-16 12:10:00,92.94,93.03,92.93,93.02,21822.0,73.3429,73.414,73.3351,73.4061,21822.0
2015-06-16 12:15:00,93.02,93.06,92.99,93.0,7519.0,73.4061,73.4376,73.3824,73.3903,7519.0
2015-06-16 12:20:00,93.0,93.09,93.0,93.07,5150.0,73.3903,73.4613,73.3903,73.4455,5150.0
2015-06-16 12:25:00,93.06,93.11,93.05,93.06,9300.0,73.4376,73.4771,73.4297,73.4376,9300.0
2015-06-16 12:30:00,93.07,93.11,93.02,93.04,5468.0,73.4455,73.4771,73.4061,73.4219,5468.0
2015-06-16 12:35:00,93.03,93.12,93.03,93.11,21125.0,73.414,73.485,73.414,73.4771,21125.0
2015-06-16 12:40:00,93.12,93.12,93.09,93.09,5449.0,73.485,73.485,73.4613,73.4613,5449.0
2015-06-16 12:45:00,93.09,93.11,93.08,93.08,11699.0,73.4613,73.4771,73.4534,73.4534,11699.0
2015-06-16 12:50:00,93.08,93.09,93.07,93.07,8060.0,73.4534,73.4613,73.4455,73.4455,8060.0
2015-06-16 12:55:00,93.08,93.08,93.05,93.06,6230.0,73.4534,73.4534,73.4297,73.4376,6230.0
2015-06-16 13:00:00,93.06,93.14,93.05,93.11,10252.0,73.4376,73.5008,73.4297,73.4771,10252.0
2015-06-16 13:05:00,93.11,93.13,93.09,93.12,8967.0,73.4771,73.4929,73.4613,73.485,8967.0
2015-06-16 13:10:00,93.12,93.13,93.09,93.11,9708.0,73.485,73.4929,73.4613,73.4771,9708.0
2015-06-16 13:15:00,93.1,93.11,93.09,93.1,10084.0,73.4692,73.4771,73.4613,73.4692,10084.0
2015-06-16 13:20:00,93.09,93.13,93.09,93.13,14623.0,73.4613,73.4929,73.4613,73.4929,14623.0
2015-06-16 13:25:00,93.13,93.23,93.13,93.23,20779.0,73.4929,73.5718,73.4929,73.5718,20779.0
2015-06-16 13:30:00,93.23,93.28,93.18,93.19,10500.0,73.5718,73.6113,73.5323,73.5402,10500.0
2015-06-16 13:35:00,93.18,93.26,93.15,93.22,11179.0,73.5323,73.5955,73.5087,73.5639,11179.0
2015-06-16 13:40:00,93.23,93.27,93.19,93.19,9463.0,73.5718,73.6034,73.5402,73.5402,9463.0
2015-06-16 13:45:00,93.21,93.21,93.16,93.17,8394.0,73.556,73.556,73.5166,73.5244,8394.0
2015-06-16 13:50:00,93.17,93.21,93.16,93.19,7724.0,73.5244,73.556,73.5166,73.5402,7724.0
2015-06-16 13:55:00,93.2,93.25,93.17,93.2,10349.0,73.5481,73.5876,73.5244,73.5481,10349.0
2015-06-16 14:00:00,93.21,93.22,93.16,93.19,6372.0,73.556,73.5639,73.5166,73.5402,6372.0
2015-06-16 14:05:00,93.18,93.22,93.17,93.2,10810.0,73.5323,73.5639,73.5244,73.5481,10810.0
2015-06-16 14:10:00,93.2,93.22,93.17,93.22,10832.0,73.5481,73.5639,73.5244,73.5639,10832.0
2015-06-16 14:15:00,93.21,93.24,93.2,93.24,8384.0,73.556,73.5797,73.5481,73.5797,8384.0
2015-06-16 14:20:00,93.24,93.24,93.2,93.22,6910.0,73.5797,73.5797,73.5481,73.5639,6910.0
2015-06-16 14:25:00,93.21,93.23,93.2,93.2,10430.0,73.556,73.5718,73.5481,73.5481,10430.0
2015-06-16 14:30:00,93.2,93.21,93.16,93.2,15783.0,73.5481,73.556,73.5166,73.5481,15783.0
2015-06-16 14:35:00,93.21,93.22,93.15,93.2,20500.0,73.556,73.5639,73.5087,73.5481,20500.0
2015-06-16 14:40:00,93.2,93.24,93.19,93.23,27989.0,73.5481,73.5797,73.5402,73.5718,27989.0
2015-06-16 14:45:00,93.22,93.24,93.21,93.22,13923.0,73.5639,73.5797,73.556,73.5639,13923.0
2015-06-16 14:50:00,93.22,93.24,93.2,93.21,11857.0,73.5639,73.5797,73.5481,73.556,11857.0
2015-06-16 14:55:00,93.21,93.22,93.13,93.15,8080.0,73.556,73.5639,73.4929,73.5087,8080.0
2015-06-16 15:00:00,93.14,93.15,93.11,93.15,10530.0,73.5008,73.5087,73.4771,73.5087,10530.0
2015-06-16 15:05:00,93.16,93.18,93.11,93.12,12033.0,73.5166,73.5323,73.4771,73.485,12033.0
2015-06-16 15:10:00,93.13,93.16,93.09,93.11,16645.0,73.4929,73.5166,73.4613,73.4771,16645.0
2015-06-16 15:15:00,93.12,93.16,93.11,93.16,24906.0,73.485,73.5166,73.4771,73.5166,24906.0
2015-06-16 15:20:00,93.16,93.21,93.14,93.2,28956.0,73.5166,73.556,73.5008,73.5481,28956.0
2015-06-16 15:25:00,93.2,93.24,93.18,93.23,18394.0,73.5481,73.5797,73.5323,73.5718,18394.0
2015-06-16 15:30:00,93.23,93.25,93.18,93.2,33520.0,73.5718,73.5876,73.5323,73.5481,33520.0
2015-06-16 15:35:00,93.19,93.24,93.19,93.23,20456.0,73.5402,73.5797,73.5402,73.5718,20456.0
2015-06-16 15:40:00,93.24,93.25,93.21,93.22,19946.0,73.5797,73.5876,73.556,73.5639,19946.0
2015-06-16 15:45:00,93.23,93.28,93.23,93.28,65791.0,73.5718,73.6113,73.5718,73.6113,65791.0
2015-06-16 15:50:00,93.27,93.31,93.26,93.29,60069.0,73.6034,73.6349,73.5955,73.6191,60069.0
2015-06-16 15:55:00,93.29,93.34,93.26,93.3,83873.0,73.6191,73.6586,73.5955,73.627,83873.0
2015-06-17 09:30:00,93.28,93.57,93.16,93.17,43442.0,73.6113,73.8401,73.5166,73.5244,43442.0
2015-06-17 09:35:00,93.2,93.24,92.87,92.96,14836.0,73.5481,73.5797,73.2877,73.3587,14836.0
2015-06-17 09:40:00,93.1,93.41,93.1,93.23,13362.0,73.4692,73.7138,73.4692,73.5718,13362.0
2015-06-17 09:45:00,93.26,93.3,93.17,93.2,5568.0,73.5955,73.627,73.5244,73.5481,5568.0
2015-06-17 09:50:00,93.2,93.3,93.03,93.16,13022.0,73.5481,73.627,73.414,73.5166,13022.0
2015-06-17 09:55:00,93.15,93.19,93.04,93.13,9225.0,73.5087,73.5402,73.4219,73.4929,9225.0
2015-06-17 10:00:00,93.09,93.24,93.08,93.24,4075.0,73.4613,73.5797,73.4534,73.5797,4075.0
2015-06-17 10:05:00,93.23,93.23,93.05,93.17,7005.0,73.5718,73.5718,73.4297,73.5244,7005.0
2015-06-17 10:10:00,93.15,93.19,93.09,93.17,8747.0,73.5087,73.5402,73.4613,73.5244,8747.0
2015-06-17 10:15:00,93.17,93.29,93.15,93.29,17707.0,73.5244,73.6191,73.5087,73.6191,17707.0
2015-06-17 10:20:00,93.28,93.31,93.17,93.22,15312.0,73.6113,73.6349,73.5244,73.5639,15312.0
2015-06-17 10:25:00,93.24,93.32,93.2,93.2,10855.0,73.5797,73.6428,73.5481,73.5481,10855.0
2015-06-17 10:30:00,93.2,93.28,93.18,93.25,9473.0,73.5481,73.6113,73.5323,73.5876,9473.0
2015-06-17 10:35:00,93.27,93.36,93.26,93.26,15239.0,73.6034,73.6744,73.5955,73.5955,15239.0
2015-06-17 10:40:00,93.3,93.4,93.29,93.3,15352.0,73.627,73.7059,73.6191,73.627,15352.0
2015-06-17 10:45:00,93.3,93.39,93.3,93.38,8453.0,73.627,73.6981,73.627,73.6902,8453.0
2015-06-17 10:50:00,93.39,93.42,93.32,93.39,30252.0,73.6981,73.7217,73.6428,73.6981,30252.0
2015-06-17 10:55:00,93.39,93.44,93.37,93.4,15376.0,73.6981,73.7375,73.6823,73.7059,15376.0
2015-06-17 11:00:00,93.41,93.44,93.37,93.37,16060.0,73.7138,73.7375,73.6823,73.6823,16060.0
2015-06-17 11:05:00,93.38,93.42,93.37,93.42,21367.0,73.6902,73.7217,73.6823,73.7217,21367.0
2015-06-17 11:10:00,93.43,93.44,93.35,93.36,10417.0,73.7296,73.7375,73.6665,73.6744,10417.0
2015-06-17 11:15:00,93.36,93.41,93.32,93.4,9040.0,73.6744,73.7138,73.6428,73.7059,9040.0
2015-06-17 11:20:00,93.4,93.41,93.34,93.34,4906.0,73.7059,73.7138,73.6586,73.6586,4906.0
2015-06-17 11:25:00,93.34,93.35,93.17,93.22,16128.0,73.6586,73.6665,73.5244,73.5639,16128.0
2015-06-17 11:30:00,93.21,93.31,93.18,93.31,11402.0,73.556,73.6349,73.5323,73.6349,11402.0
2015-06-17 11:35:00,93.3,93.31,93.24,93.3,14496.0,73.627,73.6349,73.5797,73.627,14496.0
2015-06-17 11:40:00,93.3,93.4,93.3,93.33,14860.0,73.627,73.7059,73.627,73.6507,14860.0
2015-06-17 11:45:00,93.32,93.32,93.22,93.28,11539.0,73.6428,73.6428,73.5639,73.6113,11539.0
2015-06-17 11:50:00,93.3,93.36,93.3,93.35,11824.0,73.627,73.6744,73.627,73.6665,11824.0
2015-06-17 11:55:00,93.34,93.35,93.3,93.33,6872.0,73.6586,73.6665,73.627,73.6507,6872.0
2015-06-17 12:00:00,93.33,93.33,93.19,93.19,12270.0,73.6507,73.6507,73.5402,73.5402,12270.0
2015-06-17 12:05:00,93.2,93.23,93.1,93.17,14711.0,73.5481,73.5718,73.4692,73.5244,14711.0
2015-06-17 12:10:00,93.17,93.22,93.13,93.15,14576.0,73.5244,73.5639,73.4929,73.5087,14576.0
2015-06-17 12:15:00,93.17,93.18,93.12,93.17,20106.0,73.5244,73.5323,73.485,73.5244,20106.0
2015-06-17 12:20:00,93.16,93.18,93.14,93.16,8328.0,73.5166,73.5323,73.5008,73.5166,8328.0
2015-06-17 12:25:00,93.16,93.19,93.11,93.11,5569.0,73.5166,73.5402,73.4771,73.4771,5569.0
2015-06-17 12:30:00,93.13,93.15,93.08,93.12,7754.0,73.4929,73.5087,73.4534,73.485,7754.0
2015-06-17 12:35:00,93.14,93.25,93.13,93.23,53961.0,73.5008,73.5876,73.4929,73.5718,53961.0
2015-06-17 12:40:00,93.23,93.28,93.16,93.2,52994.0,73.5718,73.6113,73.5166,73.5481,52994.0
2015-06-17 12:45:00,93.19,93.25,93.17,93.17,21191.0,73.5402,73.5876,73.5244,73.5244,21191.0
2015-06-17 12:50:00,93.17,93.18,93.02,93.03,41457.0,73.5244,73.5323,73.4061,73.414,41457.0
2015-06-17 12:55:00,93.03,93.06,93.01,93.04,28922.0,73.414,73.4376,73.3982,73.4219,28922.0
2015-06-17 13:00:00,93.03,93.04,93.0,93.0,6615.0,73.414,73.4219,73.3903,73.3903,6615.0
2015-06-17 13:05:00,92.99,93.07,92.95,93.07,20243.0,73.3824,73.4455,73.3508,73.4455,20243.0
2015-06-17 13:10:00,93.06,93.13,93.05,93.13,13449.0,73.4376,73.4929,73.4297,73.4929,13449.0
2015-06-17 13:15:00,93.14,93.14,93.07,93.12,8513.0,73.5008,73.5008,73.4455,73.485,8513.0
2015-06-17 13:20:00,93.12,93.16,93.08,93.12,10332.0,73.485,73.5166,73.4534,73.485,10332.0
2015-06-17 13:25:00,93.11,93.2,93.09,93.15,28615.0,73.4771,73.5481,73.4613,73.5087,28615.0
2015-06-17 13:30:00,93.14,93.2,93.12,93.12,6322.0,73.5008,73.5481,73.485,73.485,6322.0
2015-06-17 13:35:00,93.13,93.46,93.0,93.17,121532.0,73.4929,73.7533,73.3903,73.5244,121532.0
2015-06-17 13:40:00,93.18,93.21,93.13,93.17,27099.0,73.5323,73.556,73.4929,73.5244,27099.0
2015-06-17 13:45:00,93.16,93.21,93.15,93.18,16954.0,73.5166,73.556,73.5087,73.5323,16954.0
2015-06-17 13:50:00,93.18,93.25,93.17,93.22,13052.0,73.5323,73.5876,73.5244,73.5639,13052.0
2015-06-17 13:55:00,93.24,93.29,93.19,93.27,21548.0,73.5797,73.6191,73.5402,73.6034,21548.0
2015-06-17 14:00:00,93.27,93.84,93.14,93.81,80580.0,73.6034,74.0532,73.5008,74.0295,80580.0
2015-06-17 14:05:00,93.77,93.98,93.71,93.84,21304.0,73.9979,74.1637,73.9506,74.0532,21304.0
2015-06-17 14:10:00,93.83,94.12,93.74,94.08,66985.0,74.0453,74.2741,73.9743,74.2426,66985.0
2015-06-17 14:15:00,94.13,94.2,93.98,94.03,37203.0,74.282,74.3373,74.1637,74.2031,37203.0
2015-06-17 14:20:00,94.04,94.08,93.77,93.85,69575.0,74.211,74.2426,73.9979,74.0611,69575.0
2015-06-17 14:25:00,93.85,93.92,93.73,93.73,19357.0,74.0611,74.1163,73.9664,73.9664,19357.0
2015-06-17 14:30:00,93.72,93.98,93.69,93.89,32047.0,73.9585,74.1637,73.9348,74.0926,32047.0
2015-06-17 14:35:00,93.9,94.09,93.87,94.08,49285.0,74.1005,74.2505,74.0768,74.2426,49285.0
2015-06-17 14:40:00,94.08,94.24,94.07,94.21,38908.0,74.2426,74.3688,74.2347,74.3452,38908.0
2015-06-17 14:45:00,94.22,94.34,94.18,94.3,31111.0,74.353,74.4477,74.3215,74.4162,31111.0
2015-06-17 14:50:00,94.28,94.43,94.19,94.41,25608.0,74.4004,74.5188,74.3294,74.503,25608.0
2015-06-17 14:55:00,94.41,94.41,94.23,94.27,20028.0,74.503,74.503,74.3609,74.3925,20028.0
2015-06-17 15:00:00,94.28,94.3,94.13,94.18,20319.0,74.4004,74.4162,74.282,74.3215,20319.0
2015-06-17 15:05:00,94.17,94.18,94.06,94.09,21616.0,74.3136,74.3215,74.2268,74.2505,21616.0
2015-06-17 15:10:00,94.11,94.44,94.11,94.42,37753.0,74.2662,74.5267,74.2662,74.5109,37753.0
2015-06-17 15:15:00,94.4,94.49,94.37,94.4,25023.0,74.4951,74.5661,74.4714,74.4951,25023.0
2015-06-17 15:20:00,94.41,94.49,94.29,94.46,45139.0,74.503,74.5661,74.4083,74.5424,45139.0
2015-06-17 15:25:00,94.46,94.49,94.41,94.45,21944.0,74.5424,74.5661,74.503,74.5345,21944.0
2015-06-17 15:30:00,94.44,94.47,94.33,94.33,61518.0,74.5267,74.5503,74.4399,74.4399,61518.0
2015-06-17 15:35:00,94.33,94.4,94.29,94.34,40535.0,74.4399,74.4951,74.4083,74.4477,40535.0
2015-06-17 15:40:00,94.33,94.37,94.24,94.24,37686.0,74.4399,74.4714,74.3688,74.3688,37686.0
2015-06-17 15:45:00,94.23,94.27,94.16,94.21,70958.0,74.3609,74.3925,74.3057,74.3452,70958.0
2015-06-17 15:50:00,94.22,94.28,94.18,94.19,76605.0,74.353,74.4004,74.3215,74.3294,76605.0
2015-06-17 15:55:00,94.18,94.23,94.1,94.13,113595.0,74.3215,74.3609,74.2583,74.282,113595.0
2015-06-18 09:30:00,94.38,94.64,94.01,94.57,51601.0,74.4793,74.6845,74.1873,74.6292,51601.0
2015-06-18 09:35:00,94.57,94.65,94.4,94.41,13870.0,74.6292,74.6924,74.4951,74.503,13870.0
2015-06-18 09:40:00,94.41,94.94,94.41,94.94,62437.0,74.503,74.9212,74.503,74.9212,62437.0
2015-06-18 09:45:00,94.9,95.15,94.87,94.95,60796.0,74.8897,75.0869,74.866,74.9291,60796.0
2015-06-18 09:50:00,94.95,95.11,94.85,95.11,29195.0,74.9291,75.0554,74.8502,75.0554,29195.0
2015-06-18 09:55:00,95.11,95.16,94.99,95.1,27814.0,75.0554,75.0948,74.9607,75.0475,27814.0
2015-06-18 10:00:00,95.1,95.22,95.01,95.2,46692.0,75.0475,75.1422,74.9765,75.1264,46692.0
2015-06-18 10:05:00,95.21,95.21,95.09,95.18,35204.0,75.1343,75.1343,75.0396,75.1106,35204.0
2015-06-18 10:10:00,95.19,95.2,95.07,95.09,25355.0,75.1185,75.1264,75.0238,75.0396,25355.0
2015-06-18 10:15:00,95.1,95.18,94.97,95.0,21086.0,75.0475,75.1106,74.9449,74.9686,21086.0
2015-06-18 10:20:00,95.0,95.15,95.0,95.11,17614.0,74.9686,75.0869,74.9686,75.0554,17614.0
2015-06-18 10:25:00,95.11,95.17,95.08,95.08,11460.0,75.0554,75.1027,75.0317,75.0317,11460.0
2015-06-18 10:30:00,95.09,95.1,94.93,94.95,19091.0,75.0396,75.0475,74.9133,74.9291,19091.0
2015-06-18 10:35:00,94.96,95.04,94.93,95.02,25378.0,74.937,75.0001,74.9133,74.9844,25378.0
2015-06-18 10:40:00,95.02,95.18,95.01,95.08,10285.0,74.9844,75.1106,74.9765,75.0317,10285.0
2015-06-18 10:45:00,95.07,95.17,94.96,95.07,23015.0,75.0238,75.1027,74.937,75.0238,23015.0
2015-06-18 10:50:00,95.08,95.19,95.0,95.11,25700.0,75.0317,75.1185,74.9686,75.0554,25700.0
2015-06-18 10:55:00,95.12,95.24,95.1,95.24,16037.0,75.0633,75.158,75.0475,75.158,16037.0
2015-06-18 11:00:00,95.24,95.44,95.21,95.43,42025.0,75.158,75.3158,75.1343,75.3079,42025.0
2015-06-18 11:05:00,95.42,95.54,95.39,95.4,34179.0,75.3,75.3947,75.2763,75.2842,34179.0
2015-06-18 11:10:00,95.4,95.5,95.36,95.49,25668.0,75.2842,75.3631,75.2527,75.3553,25668.0
2015-06-18 11:15:00,95.5,95.52,95.41,95.44,29323.0,75.3631,75.3789,75.2921,75.3158,29323.0
2015-06-18 11:20:00,95.45,95.49,95.39,95.47,25158.0,75.3237,75.3553,75.2763,75.3395,25158.0
2015-06-18 11:25:00,95.46,95.49,95.39,95.49,20264.0,75.3316,75.3553,75.2763,75.3553,20264.0
2015-06-18 11:30:00,95.5,95.65,95.47,95.6,26116.0,75.3631,75.4815,75.3395,75.4421,26116.0
2015-06-18 11:35:00,95.61,95.81,95.6,95.81,33394.0,75.45,75.6078,75.4421,75.6078,33394.0
2015-06-18 11:40:00,95.81,95.82,95.67,95.67,32464.0,75.6078,75.6157,75.4973,75.4973,32464.0
2015-06-18 11:45:00,95.69,95.76,95.53,95.62,21939.0,75.5131,75.5683,75.3868,75.4578,21939.0
2015-06-18 11:50:00,95.63,95.69,95.62,95.67,15185.0,75.4657,75.5131,75.4578,75.4973,15185.0
2015-06-18 11:55:00,95.67,95.77,95.65,95.74,28850.0,75.4973,75.5762,75.4815,75.5525,28850.0
2015-06-18 12:00:00,95.74,95.87,95.73,95.87,30491.0,75.5525,75.6551,75.5447,75.6551,30491.0
2015-06-18 12:05:00,95.88,95.92,95.83,95.89,27959.0,75.663,75.6946,75.6236,75.6709,27959.0
2015-06-18 12:10:00,95.89,95.9,95.83,95.9,30905.0,75.6709,75.6788,75.6236,75.6788,30905.0
2015-06-18 12:15:00,95.91,95.95,95.86,95.86,36797.0,75.6867,75.7183,75.6472,75.6472,36797.0
2015-06-18 12:20:00,95.85,95.99,95.82,95.94,24195.0,75.6393,75.7498,75.6157,75.7104,24195.0
2015-06-18 12:25:00,95.95,95.98,95.83,95.94,19751.0,75.7183,75.7419,75.6236,75.7104,19751.0
2015-06-18 12:30:00,95.97,96.14,95.96,96.11,41800.0,75.734,75.8682,75.7262,75.8445,41800.0
2015-06-18 12:35:00,96.12,96.14,95.91,95.96,19946.0,75.8524,75.8682,75.6867,75.7262,19946.0
2015-06-18 12:40:00,95.97,96.0,95.91,95.94,14346.0,75.734,75.7577,75.6867,75.7104,14346.0
2015-06-18 12:45:00,95.94,96.0,95.91,95.93,22728.0,75.7104,75.7577,75.6867,75.7025,22728.0
2015-06-18 12:50:00,95.93,96.0,95.89,96.0,33066.0,75.7025,75.7577,75.6709,75.7577,33066.0
2015-06-18 12:55:00,95.99,96.01,95.89,95.9,47324.0,75.7498,75.7656,75.6709,75.6788,47324.0
2015-06-18 13:00:00,95.89,95.95,95.86,95.94,35072.0,75.6709,75.7183,75.6472,75.7104,35072.0
2015-06-18 13:05:00,95.95,95.98,95.92,95.95,21940.0,75.7183,75.7419,75.6946,75.7183,21940.0
2015-06-18 13:10:00,95.94,96.04,95.93,96.04,24666.0,75.7104,75.7893,75.7025,75.7893,24666.0
2015-06-18 13:15:00,96.04,96.23,96.03,96.19,97124.0,75.7893,75.9392,75.7814,75.9077,97124.0
2015-06-18 13:20:00,96.18,96.28,96.14,96.15,81453.0,75.8998,75.9787,75.8682,75.8761,81453.0
2015-06-18 13:25:00,96.14,96.14,95.92,95.96,31535.0,75.8682,75.8682,75.6946,75.7262,31535.0
2015-06-18 13:30:00,95.95,96.07,95.88,96.04,55254.0,75.7183,75.813,75.663,75.7893,55254.0
2015-06-18 13:35:00,96.05,96.05,95.95,95.95,19353.0,75.7972,75.7972,75.7183,75.7183,19353.0
2015-06-18 13:40:00,95.94,96.01,95.91,96.01,21834.0,75.7104,75.7656,75.6867,75.7656,21834.0
2015-06-18 13:45:00,96.01,96.02,95.86,95.9,17732.0,75.7656,75.7735,75.6472,75.6788,17732.0
2015-06-18 13:50:00,95.91,95.91,95.71,95.75,15727.0,75.6867,75.6867,75.5289,75.5604,15727.0
2015-06-18 13:55:00,95.75,95.83,95.73,95.8,23268.0,75.5604,75.6236,75.5447,75.5999,23268.0
2015-06-18 14:00:00,95.79,95.9,95.76,95.87,36059.0,75.592,75.6788,75.5683,75.6551,36059.0
2015-06-18 14:05:00,95.88,95.98,95.87,95.91,22824.0,75.663,75.7419,75.6551,75.6867,22824.0
2015-06-18 14:10:00,95.91,95.99,95.88,95.99,22830.0,75.6867,75.7498,75.663,75.7498,22830.0
2015-06-18 14:15:00,95.99,96.04,95.94,96.03,37371.0,75.7498,75.7893,75.7104,75.7814,37371.0
2015-06-18 14:20:00,96.02,96.15,96.02,96.13,26790.0,75.7735,75.8761,75.7735,75.8603,26790.0
2015-06-18 14:25:00,96.12,96.14,96.05,96.07,19350.0,75.8524,75.8682,75.7972,75.813,19350.0
2015-06-18 14:30:00,96.07,96.14,96.06,96.06,21906.0,75.813,75.8682,75.8051,75.8051,21906.0
2015-06-18 14:35:00,96.06,96.07,95.99,96.0,20581.0,75.8051,75.813,75.7498,75.7577,20581.0
2015-06-18 14:40:00,96.0,96.04,95.98,96.02,23607.0,75.7577,75.7893,75.7419,75.7735,23607.0
2015-06-18 14:45:00,96.01,96.04,95.98,96.02,24755.0,75.7656,75.7893,75.7419,75.7735,24755.0
2015-06-18 14:50:00,96.01,96.09,96.01,96.07,26543.0,75.7656,75.8287,75.7656,75.813,26543.0
2015-06-18 14:55:00,96.08,96.15,96.02,96.15,38093.0,75.8209,75.8761,75.7735,75.8761,38093.0
2015-06-18 15:00:00,96.15,96.15,96.09,96.14,38039.0,75.8761,75.8761,75.8287,75.8682,38039.0
2015-06-18 15:05:00,96.13,96.17,96.08,96.1,30469.0,75.8603,75.8919,75.8209,75.8366,30469.0
2015-06-18 15:10:00,96.11,96.19,96.11,96.19,27428.0,75.8445,75.9077,75.8445,75.9077,27428.0
2015-06-18 15:15:00,96.18,96.2,96.12,96.18,33028.0,75.8998,75.9155,75.8524,75.8998,33028.0
2015-06-18 15:20:00,96.18,96.23,96.17,96.22,35795.0,75.8998,75.9392,75.8919,75.9313,35795.0
2015-06-18 15:25:00,96.22,96.29,96.19,96.21,33125.0,75.9313,75.9866,75.9077,75.9234,33125.0
2015-06-18 15:30:00,96.2,96.24,96.16,96.16,68442.0,75.9155,75.9471,75.884,75.884,68442.0
2015-06-18 15:35:00,96.15,96.18,96.07,96.08,86898.0,75.8761,75.8998,75.813,75.8209,86898.0
2015-06-18 15:40:00,96.08,96.15,96.07,96.13,64287.0,75.8209,75.8761,75.813,75.8603,64287.0
2015-06-18 15:45:00,96.13,96.2,96.13,96.15,85541.0,75.8603,75.9155,75.8603,75.8761,85541.0
2015-06-18 15:50:00,96.15,96.16,96.09,96.1,125581.0,75.8761,75.884,75.8287,75.8366,125581.0
2015-06-18 15:55:00,96.1,96.21,96.1,96.18,235058.0,75.8366,75.9234,75.8366,75.8998,235058.0
2015-06-19 09:30:00,96.27,96.43,96.12,96.29,437372.0,75.9708,76.0971,75.8524,75.9866,437372.0
2015-06-19 09:35:00,96.29,96.33,96.12,96.24,59356.0,75.9866,76.0181,75.8524,75.9471,59356.0
2015-06-19 09:40:00,96.15,96.33,96.11,96.31,34181.0,75.8761,76.0181,75.8445,76.0024,34181.0
2015-06-19 09:45:00,96.31,96.34,96.25,96.31,46206.0,76.0024,76.026,75.955,76.0024,46206.0
2015-06-19 09:50:00,96.32,96.34,96.2,96.25,30844.0,76.0102,76.026,75.9155,75.955,30844.0
2015-06-19 09:55:00,96.24,96.27,96.17,96.25,20097.0,75.9471,75.9708,75.8919,75.955,20097.0
2015-06-19 10:00:00,96.2,96.3,96.1,96.3,33876.0,75.9155,75.9945,75.8366,75.9945,33876.0
2015-06-19 10:05:00,96.3,96.45,96.29,96.4,22318.0,75.9945,76.1128,75.9866,76.0734,22318.0
2015-06-19 10:10:00,96.4,96.56,96.4,96.52,25008.0,76.0734,76.1996,76.0734,76.1681,25008.0
2015-06-19 10:15:00,96.51,96.68,96.47,96.63,42468.0,76.1602,76.2943,76.1286,76.2549,42468.0
2015-06-19 10:20:00,96.62,96.83,96.58,96.83,36516.0,76.247,76.4127,76.2154,76.4127,36516.0
2015-06-19 10:25:00,96.81,96.83,96.7,96.81,48144.0,76.3969,76.4127,76.3101,76.3969,48144.0
2015-06-19 10:30:00,96.82,96.89,96.77,96.87,34315.0,76.4048,76.4601,76.3654,76.4443,34315.0
2015-06-19 10:35:00,96.86,96.89,96.7,96.72,37543.0,76.4364,76.4601,76.3101,76.3259,37543.0
2015-06-19 10:40:00,96.73,96.81,96.73,96.78,17393.0,76.3338,76.3969,76.3338,76.3733,17393.0
2015-06-19 10:45:00,96.78,96.83,96.76,96.83,26798.0,76.3733,76.4127,76.3575,76.4127,26798.0
2015-06-19 10:50:00,96.82,97.06,96.78,96.93,76106.0,76.4048,76.5942,76.3733,76.4916,76106.0
2015-06-19 10:55:00,96.92,97.02,96.92,96.96,30430.0,76.4837,76.5626,76.4837,76.5153,30430.0
2015-06-19 11:00:00,96.94,96.94,96.68,96.68,25930.0,76.4995,76.4995,76.2943,76.2943,25930.0
2015-06-19 11:05:00,96.68,96.74,96.65,96.73,29825.0,76.2943,76.3417,76.2707,76.3338,29825.0
2015-06-19 11:10:00,96.74,96.92,96.74,96.91,46411.0,76.3417,76.4837,76.3417,76.4758,46411.0
2015-06-19 11:15:00,96.91,96.93,96.74,96.74,25880.0,76.4758,76.4916,76.3417,76.3417,25880.0
2015-06-19 11:20:00,96.74,96.77,96.62,96.62,19687.0,76.3417,76.3654,76.247,76.247,19687.0
2015-06-19 11:25:00,96.61,96.64,96.51,96.56,18599.0,76.2391,76.2628,76.1602,76.1996,18599.0
2015-06-19 11:30:00,96.56,96.6,96.54,96.59,26899.0,76.1996,76.2312,76.1839,76.2233,26899.0
2015-06-19 11:35:00,96.59,96.62,96.48,96.52,24829.0,76.2233,76.247,76.1365,76.1681,24829.0
2015-06-19 11:40:00,96.52,96.53,96.46,96.49,16945.0,76.1681,76.176,76.1207,76.1444,16945.0
2015-06-19 11:45:00,96.5,96.6,96.49,96.51,78913.0,76.1523,76.2312,76.1444,76.1602,78913.0
2015-06-19 11:50:00,96.51,96.51,96.33,96.39,15681.0,76.1602,76.1602,76.0181,76.0655,15681.0
2015-06-19 11:55:00,96.38,96.39,96.32,96.34,9804.0,76.0576,76.0655,76.0102,76.026,9804.0
2015-06-19 12:00:00,96.34,96.37,96.3,96.3,17603.0,76.026,76.0497,75.9945,75.9945,17603.0
2015-06-19 12:05:00,96.29,96.29,96.19,96.21,12115.0,75.9866,75.9866,75.9077,75.9234,12115.0
2015-06-19 12:10:00,96.2,96.3,96.15,96.25,20762.0,75.9155,75.9945,75.8761,75.955,20762.0
2015-06-19 12:15:00,96.26,96.3,96.22,96.27,14524.0,75.9629,75.9945,75.9313,75.9708,14524.0
2015-06-19 12:20:00,96.25,96.26,96.18,96.19,7291.0,75.955,75.9629,75.8998,75.9077,7291.0
2015-06-19 12:25:00,96.2,96.27,96.19,96.23,17024.0,75.9155,75.9708,75.9077,75.9392,17024.0
2015-06-19 12:30:00,96.23,96.33,96.17,96.33,16494.0,75.9392,76.0181,75.8919,76.0181,16494.0
2015-06-19 12:35:00,96.34,96.38,96.32,96.38,10098.0,76.026,76.0576,76.0102,76.0576,10098.0
2015-06-19 12:40:00,96.4,96.44,96.39,96.43,13516.0,76.0734,76.1049,76.0655,76.0971,13516.0
2015-06-19 12:45:00,96.43,96.51,96.42,96.5,11020.0,76.0971,76.1602,76.0892,76.1523,11020.0
2015-06-19 12:50:00,96.5,96.51,96.46,96.47,14770.0,76.1523,76.1602,76.1207,76.1286,14770.0
2015-06-19 12:55:00,96.47,96.5,96.46,96.5,18492.0,76.1286,76.1523,76.1207,76.1523,18492.0
2015-06-19 13:00:00,96.49,96.5,96.45,96.45,26897.0,76.1444,76.1523,76.1128,76.1128,26897.0
2015-06-19 13:05:00,96.45,96.45,96.27,96.27,15132.0,76.1128,76.1128,75.9708,75.9708,15132.0
2015-06-19 13:10:00,96.26,96.27,96.23,96.26,12770.0,75.9629,75.9708,75.9392,75.9629,12770.0
2015-06-19 13:15:00,96.25,96.33,96.25,96.32,15676.0,75.955,76.0181,75.955,76.0102,15676.0
2015-06-19 13:20:00,96.32,96.39,96.32,96.37,33601.0,76.0102,76.0655,76.0102,76.0497,33601.0
2015-06-19 13:25:00,96.36,96.39,96.28,96.28,30199.0,76.0418,76.0655,75.9787,75.9787,30199.0
2015-06-19 13:30:00,96.28,96.37,96.23,96.34,19826.0,75.9787,76.0497,75.9392,76.026,19826.0
2015-06-19 13:35:00,96.34,96.44,96.33,96.42,42278.0,76.026,76.1049,76.0181,76.0892,42278.0
2015-06-19 13:40:00,96.41,96.43,96.37,96.37,20187.0,76.0813,76.0971,76.0497,76.0497,20187.0
2015-06-19 13:45:00,96.38,96.4,96.35,96.37,17314.0,76.0576,76.0734,76.0339,76.0497,17314.0
2015-06-19 13:50:00,96.37,96.39,96.35,96.36,6707.0,76.0497,76.0655,76.0339,76.0418,6707.0
2015-06-19 13:55:00,96.35,96.41,96.31,96.34,56537.0,76.0339,76.0813,76.0024,76.026,56537.0
2015-06-19 14:00:00,96.34,96.34,96.23,96.29,15457.0,76.026,76.026,75.9392,75.9866,15457.0
2015-06-19 14:05:00,96.3,96.3,96.22,96.28,50877.0,75.9945,75.9945,75.9313,75.9787,50877.0
2015-06-19 14:10:00,96.28,96.28,96.23,96.26,29019.0,75.9787,75.9787,75.9392,75.9629,29019.0
2015-06-19 14:15:00,96.25,96.29,96.24,96.26,14377.0,75.955,75.9866,75.9471,75.9629,14377.0
2015-06-19 14:20:00,96.27,96.27,96.17,96.18,19734.0,75.9708,75.9708,75.8919,75.8998,19734.0
2015-06-19 14:25:00,96.19,96.2,96.15,96.2,15385.0,75.9077,75.9155,75.8761,75.9155,15385.0
2015-06-19 14:30:00,96.19,96.2,96.15,96.19,16100.0,75.9077,75.9155,75.8761,75.9077,16100.0
2015-06-19 14:35:00,96.2,96.32,96.17,96.32,25821.0,75.9155,76.0102,75.8919,76.0102,25821.0
2015-06-19 14:40:00,96.32,96.34,96.25,96.26,12950.0,76.0102,76.026,75.955,75.9629,12950.0
2015-06-19 14:45:00,96.26,96.31,96.24,96.29,26965.0,75.9629,76.0024,75.9471,75.9866,26965.0
2015-06-19 14:50:00,96.29,96.29,96.24,96.24,21548.0,75.9866,75.9866,75.9471,75.9471,21548.0
2015-06-19 14:55:00,96.25,96.3,96.25,96.26,15390.0,75.955,75.9945,75.955,75.9629,15390.0
2015-06-19 15:00:00,96.26,96.26,96.18,96.19,19590.0,75.9629,75.9629,75.8998,75.9077,19590.0
2015-06-19 15:05:00,96.18,96.24,96.17,96.18,33320.0,75.8998,75.9471,75.8919,75.8998,33320.0
2015-06-19 15:10:00,96.19,96.19,96.12,96.15,27887.0,75.9077,75.9077,75.8524,75.8761,27887.0
2015-06-19 15:15:00,96.15,96.17,96.1,96.15,30942.0,75.8761,75.8919,75.8366,75.8761,30942.0
2015-06-19 15:20:00,96.15,96.18,96.08,96.14,40843.0,75.8761,75.8998,75.8209,75.8682,40843.0
2015-06-19 15:25:00,96.14,96.19,96.12,96.16,37823.0,75.8682,75.9077,75.8524,75.884,37823.0
2015-06-19 15:30:00,96.16,96.2,96.14,96.15,36358.0,75.884,75.9155,75.8682,75.8761,36358.0
2015-06-19 15:35:00,96.16,96.2,96.15,96.17,33344.0,75.884,75.9155,75.8761,75.8919,33344.0
2015-06-19 15:40:00,96.18,96.2,96.14,96.17,48820.0,75.8998,75.9155,75.8682,75.8919,48820.0
2015-06-19 15:45:00,96.16,96.21,96.08,96.16,107163.0,75.884,75.9234,75.8209,75.884,107163.0
2015-06-19 15:50:00,96.16,96.19,96.07,96.09,82242.0,75.884,75.9077,75.813,75.8287,82242.0
2015-06-19 15:55:00,96.08,96.09,95.98,95.98,181769.0,75.8209,75.8287,75.7419,75.7419,181769.0
2015-06-22 09:30:00,96.26,96.31,96.01,96.16,36990.0,75.9629,76.0024,75.7656,75.884,36990.0
2015-06-22 09:35:00,96.09,96.15,95.99,96.06,17504.0,75.8287,75.8761,75.7498,75.8051,17504.0
2015-06-22 09:40:00,96.1,96.21,96.06,96.16,12561.0,75.8366,75.9234,75.8051,75.884,12561.0
2015-06-22 09:45:00,96.17,96.53,96.16,96.51,27393.0,75.8919,76.176,75.884,76.1602,27393.0
2015-06-22 09:50:00,96.47,96.57,96.41,96.51,29973.0,76.1286,76.2075,76.0813,76.1602,29973.0
2015-06-22 09:55:00,96.52,96.59,96.39,96.39,45310.0,76.1681,76.2233,76.0655,76.0655,45310.0
2015-06-22 10:00:00,96.4,96.45,96.2,96.34,12441.0,76.0734,76.1128,75.9155,76.026,12441.0
2015-06-22 10:05:00,96.34,96.56,96.34,96.53,20702.0,76.026,76.1996,76.026,76.176,20702.0
2015-06-22 10:10:00,96.52,96.55,96.45,96.47,15256.0,76.1681,76.1917,76.1128,76.1286,15256.0
2015-06-22 10:15:00,96.48,96.53,96.31,96.35,8896.0,76.1365,76.176,76.0024,76.0339,8896.0
2015-06-22 10:20:00,96.37,96.37,96.27,96.35,9673.0,76.0497,76.0497,75.9708,76.0339,9673.0
2015-06-22 10:25:00,96.34,96.38,96.28,96.28,5828.0,76.026,76.0576,75.9787,75.9787,5828.0
2015-06-22 10:30:00,96.28,96.4,96.26,96.31,10763.0,75.9787,76.0734,75.9629,76.0024,10763.0
2015-06-22 10:35:00,96.32,96.38,96.29,96.33,13497.0,76.0102,76.0576,75.9866,76.0181,13497.0
2015-06-22 10:40:00,96.34,96.59,96.34,96.56,12559.0,76.026,76.2233,76.026,76.1996,12559.0
2015-06-22 10:45:00,96.53,96.55,96.4,96.42,4664.0,76.176,76.1917,76.0734,76.0892,4664.0
2015-06-22 10:50:00,96.4,96.57,96.36,96.57,20097.0,76.0734,76.2075,76.0418,76.2075,20097.0
2015-06-22 10:55:00,96.54,96.65,96.54,96.65,8120.0,76.1839,76.2707,76.1839,76.2707,8120.0
2015-06-22 11:00:00,96.64,96.64,96.51,96.56,11413.0,76.2628,76.2628,76.1602,76.1996,11413.0
2015-06-22 11:05:00,96.56,96.61,96.49,96.59,18665.0,76.1996,76.2391,76.1444,76.2233,18665.0
2015-06-22 11:10:00,96.58,96.61,96.49,96.52,11414.0,76.2154,76.2391,76.1444,76.1681,11414.0
2015-06-22 11:15:00,96.52,96.52,96.45,96.51,15873.0,76.1681,76.1681,76.1128,76.1602,15873.0
2015-06-22 11:20:00,96.52,96.56,96.48,96.53,24114.0,76.1681,76.1996,76.1365,76.176,24114.0
2015-06-22 11:25:00,96.52,96.52,96.35,96.37,21462.0,76.1681,76.1681,76.0339,76.0497,21462.0
2015-06-22 11:30:00,96.4,96.46,96.37,96.44,10863.0,76.0734,76.1207,76.0497,76.1049,10863.0
2015-06-22 11:35:00,96.44,96.46,96.37,96.39,21364.0,76.1049,76.1207,76.0497,76.0655,21364.0
2015-06-22 11:40:00,96.38,96.49,96.37,96.42,23710.0,76.0576,76.1444,76.0497,76.0892,23710.0
2015-06-22 11:45:00,96.43,96.44,96.38,96.43,4000.0,76.0971,76.1049,76.0576,76.0971,4000.0
2015-06-22 11:50:00,96.43,96.43,96.35,96.41,10113.0,76.0971,76.0971,76.0339,76.0813,10113.0
2015-06-22 11:55:00,96.38,96.39,96.27,96.28,9444.0,76.0576,76.0655,75.9708,75.9787,9444.0
2015-06-22 12:00:00,96.28,96.28,96.21,96.22,4808.0,75.9787,75.9787,75.9234,75.9313,4808.0
2015-06-22 12:05:00,96.22,96.22,96.16,96.17,9436.0,75.9313,75.9313,75.884,75.8919,9436.0
2015-06-22 12:10:00,96.15,96.2,96.13,96.2,5978.0,75.8761,75.9155,75.8603,75.9155,5978.0
2015-06-22 12:15:00,96.18,96.2,96.17,96.18,11587.0,75.8998,75.9155,75.8919,75.8998,11587.0
2015-06-22 12:20:00,96.17,96.18,96.03,96.03,12184.0,75.8919,75.8998,75.7814,75.7814,12184.0
2015-06-22 12:25:00,96.03,96.07,95.97,96.06,12166.0,75.7814,75.813,75.734,75.8051,12166.0
2015-06-22 12:30:00,96.04,96.07,96.03,96.05,9034.0,75.7893,75.813,75.7814,75.7972,9034.0
2015-06-22 12:35:00,96.06,96.08,96.04,96.07,3148.0,75.8051,75.8209,75.7893,75.813,3148.0
2015-06-22 12:40:00,96.07,96.08,96.03,96.04,6671.0,75.813,75.8209,75.7814,75.7893,6671.0
2015-06-22 12:45:00,96.05,96.07,96.02,96.04,7801.0,75.7972,75.813,75.7735,75.7893,7801.0
2015-06-22 12:50:00,96.04,96.05,95.99,95.99,13572.0,75.7893,75.7972,75.7498,75.7498,13572.0
2015-06-22 12:55:00,95.99,96.03,95.97,96.02,11264.0,75.7498,75.7814,75.734,75.7735,11264.0
2015-06-22 13:00:00,96.01,96.05,95.99,96.05,6210.0,75.7656,75.7972,75.7498,75.7972,6210.0
2015-06-22 13:05:00,96.06,96.09,96.03,96.03,3820.0,75.8051,75.8287,75.7814,75.7814,3820.0
2015-06-22 13:10:00,96.02,96.04,95.98,96.02,5128.0,75.7735,75.7893,75.7419,75.7735,5128.0
2015-06-22 13:15:00,96.02,96.04,95.98,96.02,4572.0,75.7735,75.7893,75.7419,75.7735,4572.0
2015-06-22 13:20:00,96.02,96.06,96.0,96.0,6782.0,75.7735,75.8051,75.7577,75.7577,6782.0
2015-06-22 13:25:00,96.0,96.02,95.99,96.0,19395.0,75.7577,75.7735,75.7498,75.7577,19395.0
2015-06-22 13:30:00,96.0,96.02,95.98,96.02,8940.0,75.7577,75.7735,75.7419,75.7735,8940.0
2015-06-22 13:35:00,96.03,96.03,95.95,95.98,11062.0,75.7814,75.7814,75.7183,75.7419,11062.0
2015-06-22 13:40:00,95.99,96.0,95.94,95.96,4484.0,75.7498,75.7577,75.7104,75.7262,4484.0
2015-06-22 13:45:00,95.98,95.98,95.92,95.93,7649.0,75.7419,75.7419,75.6946,75.7025,7649.0
2015-06-22 13:50:00,95.92,95.93,95.9,95.91,7042.0,75.6946,75.7025,75.6788,75.6867,7042.0
2015-06-22 13:55:00,95.92,95.97,95.92,95.97,8880.0,75.6946,75.734,75.6946,75.734,8880.0
2015-06-22 14:00:00,95.97,95.98,95.93,95.98,3510.0,75.734,75.7419,75.7025,75.7419,3510.0
2015-06-22 14:05:00,95.99,96.03,95.98,96.01,10106.0,75.7498,75.7814,75.7419,75.7656,10106.0
2015-06-22 14:10:00,96.0,96.01,95.98,95.99,6932.0,75.7577,75.7656,75.7419,75.7498,6932.0
2015-06-22 14:15:00,96.0,96.01,95.99,96.0,11014.0,75.7577,75.7656,75.7498,75.7577,11014.0
2015-06-22 14:20:00,96.02,96.03,95.97,95.97,5736.0,75.7735,75.7814,75.734,75.734,5736.0
2015-06-22 14:25:00,95.97,95.99,95.95,95.98,10854.0,75.734,75.7498,75.7183,75.7419,10854.0
2015-06-22 14:30:00,95.98,95.99,95.96,95.99,13559.0,75.7419,75.7498,75.7262,75.7498,13559.0
2015-06-22 14:35:00,95.99,96.05,95.99,96.0,11662.0,75.7498,75.7972,75.7498,75.7577,11662.0
2015-06-22 14:40:00,95.99,96.03,95.97,96.02,10592.0,75.7498,75.7814,75.734,75.7735,10592.0
2015-06-22 14:45:00,96.02,96.06,95.98,96.06,14137.0,75.7735,75.8051,75.7419,75.8051,14137.0
2015-06-22 14:50:00,96.07,96.14,96.07,96.13,8012.0,75.813,75.8682,75.813,75.8603,8012.0
2015-06-22 14:55:00,96.13,96.14,96.06,96.09,10164.0,75.8603,75.8682,75.8051,75.8287,10164.0
2015-06-22 15:00:00,96.09,96.09,96.04,96.06,16876.0,75.8287,75.8287,75.7893,75.8051,16876.0
2015-06-22 15:05:00,96.06,96.06,96.01,96.02,11658.0,75.8051,75.8051,75.7656,75.7735,11658.0
2015-06-22 15:10:00,96.03,96.09,96.0,96.01,20177.0,75.7814,75.8287,75.7577,75.7656,20177.0
2015-06-22 15:15:00,96.01,96.02,95.95,95.97,16997.0,75.7656,75.7735,75.7183,75.734,16997.0
2015-06-22 15:20:00,95.96,95.98,95.91,95.96,21237.0,75.7262,75.7419,75.6867,75.7262,21237.0
2015-06-22 15:25:00,95.98,96.0,95.91,95.91,11518.0,75.7419,75.7577,75.6867,75.6867,11518.0
2015-06-22 15:30:00,95.93,96.01,95.92,95.92,21351.0,75.7025,75.7656,75.6946,75.6946,21351.0
2015-06-22 15:35:00,95.93,95.95,95.87,95.91,23002.0,75.7025,75.7183,75.6551,75.6867,23002.0
2015-06-22 15:40:00,95.92,95.99,95.92,95.96,33807.0,75.6946,75.7498,75.6946,75.7262,33807.0
2015-06-22 15:45:00,95.96,95.98,95.84,95.88,36619.0,75.7262,75.7419,75.6315,75.663,36619.0
2015-06-22 15:50:00,95.87,95.87,95.79,95.79,37947.0,75.6551,75.6551,75.592,75.592,37947.0
2015-06-22 15:55:00,95.79,95.86,95.7,95.81,114133.0,75.592,75.6472,75.521,75.6078,114133.0
2015-06-23 09:30:00,95.07,95.49,94.99,95.35,48199.0,75.0238,75.3553,74.9607,75.2448,48199.0
2015-06-23 09:35:00,95.35,95.57,95.32,95.55,28763.0,75.2448,75.4184,75.2211,75.4026,28763.0
2015-06-23 09:40:00,95.52,95.53,95.26,95.4,22441.0,75.3789,75.3868,75.1738,75.2842,22441.0
2015-06-23 09:45:00,95.39,95.56,95.36,95.46,12200.0,75.2763,75.4105,75.2527,75.3316,12200.0
2015-06-23 09:50:00,95.47,95.63,95.47,95.51,11510.0,75.3395,75.4657,75.3395,75.371,11510.0
2015-06-23 09:55:00,95.52,95.64,95.44,95.52,13810.0,75.3789,75.4736,75.3158,75.3789,13810.0
2015-06-23 10:00:00,95.52,95.52,95.35,95.47,13855.0,75.3789,75.3789,75.2448,75.3395,13855.0
2015-06-23 10:05:00,95.49,95.52,95.45,95.49,10516.0,75.3553,75.3789,75.3237,75.3553,10516.0
2015-06-23 10:10:00,95.45,95.45,95.37,95.4,10470.0,75.3237,75.3237,75.2606,75.2842,10470.0
2015-06-23 10:15:00,95.42,95.45,95.2,95.2,32967.0,75.3,75.3237,75.1264,75.1264,32967.0
2015-06-23 10:20:00,95.16,95.31,95.15,95.24,8850.0,75.0948,75.2132,75.0869,75.158,8850.0
2015-06-23 10:25:00,95.24,95.29,95.17,95.17,11568.0,75.158,75.1974,75.1027,75.1027,11568.0
2015-06-23 10:30:00,95.18,95.28,95.17,95.21,6921.0,75.1106,75.1895,75.1027,75.1343,6921.0
2015-06-23 10:35:00,95.22,95.33,95.22,95.33,9603.0,75.1422,75.229,75.1422,75.229,9603.0
2015-06-23 10:40:00,95.34,95.44,95.34,95.42,9211.0,75.2369,75.3158,75.2369,75.3,9211.0
2015-06-23 10:45:00,95.43,95.48,95.4,95.44,4884.0,75.3079,75.3474,75.2842,75.3158,4884.0
2015-06-23 10:50:00,95.43,95.61,95.43,95.58,20800.0,75.3079,75.45,75.3079,75.4263,20800.0
2015-06-23 10:55:00,95.57,95.7,95.52,95.66,9790.0,75.4184,75.521,75.3789,75.4894,9790.0
2015-06-23 11:00:00,95.65,95.73,95.65,95.66,7675.0,75.4815,75.5447,75.4815,75.4894,7675.0
2015-06-23 11:05:00,95.67,95.79,95.66,95.75,9457.0,75.4973,75.592,75.4894,75.5604,9457.0
2015-06-23 11:10:00,95.75,95.85,95.75,95.84,13381.0,75.5604,75.6393,75.5604,75.6315,13381.0
2015-06-23 11:15:00,95.81,95.87,95.75,95.84,9041.0,75.6078,75.6551,75.5604,75.6315,9041.0
2015-06-23 11:20:00,95.86,95.88,95.74,95.78,5009.0,75.6472,75.663,75.5525,75.5841,5009.0
2015-06-23 11:25:00,95.79,95.85,95.78,95.79,19567.0,75.592,75.6393,75.5841,75.592,19567.0
2015-06-23 11:30:00,95.79,95.89,95.79,95.85,13925.0,75.592,75.6709,75.592,75.6393,13925.0
2015-06-23 11:35:00,95.85,95.94,95.85,95.89,10434.0,75.6393,75.7104,75.6393,75.6709,10434.0
2015-06-23 11:40:00,95.92,95.92,95.79,95.79,6695.0,75.6946,75.6946,75.592,75.592,6695.0
2015-06-23 11:45:00,95.78,95.89,95.77,95.86,13119.0,75.5841,75.6709,75.5762,75.6472,13119.0
2015-06-23 11:50:00,95.85,95.93,95.85,95.91,10261.0,75.6393,75.7025,75.6393,75.6867,10261.0
2015-06-23 11:55:00,95.91,95.93,95.85,95.89,15554.0,75.6867,75.7025,75.6393,75.6709,15554.0
2015-06-23 12:00:00,95.89,95.93,95.84,95.85,14945.0,75.6709,75.7025,75.6315,75.6393,14945.0
2015-06-23 12:05:00,95.84,95.84,95.77,95.83,7357.0,75.6315,75.6315,75.5762,75.6236,7357.0
2015-06-23 12:10:00,95.82,95.82,95.76,95.77,9025.0,75.6157,75.6157,75.5683,75.5762,9025.0
2015-06-23 12:15:00,95.77,95.79,95.74,95.75,21209.0,75.5762,75.592,75.5525,75.5604,21209.0
2015-06-23 12:20:00,95.76,95.76,95.69,95.72,15517.0,75.5683,75.5683,75.5131,75.5368,15517.0
2015-06-23 12:25:00,95.71,95.74,95.71,95.72,11374.0,75.5289,75.5525,75.5289,75.5368,11374.0
2015-06-23 12:30:00,95.72,95.75,95.71,95.75,13909.0,75.5368,75.5604,75.5289,75.5604,13909.0
2015-06-23 12:35:00,95.75,95.78,95.74,95.78,8825.0,75.5604,75.5841,75.5525,75.5841,8825.0
2015-06-23 12:40:00,95.79,95.79,95.76,95.77,10123.0,75.592,75.592,75.5683,75.5762,10123.0
2015-06-23 12:45:00,95.76,95.78,95.75,95.77,6008.0,75.5683,75.5841,75.5604,75.5762,6008.0
2015-06-23 12:50:00,95.77,95.77,95.69,95.7,13153.0,75.5762,75.5762,75.5131,75.521,13153.0
2015-06-23 12:55:00,95.7,95.71,95.66,95.69,11568.0,75.521,75.5289,75.4894,75.5131,11568.0
2015-06-23 13:00:00,95.7,95.75,95.7,95.74,7751.0,75.521,75.5604,75.521,75.5525,7751.0
2015-06-23 13:05:00,95.74,95.74,95.68,95.7,9731.0,75.5525,75.5525,75.5052,75.521,9731.0
2015-06-23 13:10:00,95.7,95.7,95.68,95.7,6678.0,75.521,75.521,75.5052,75.521,6678.0
2015-06-23 13:15:00,95.7,95.74,95.69,95.74,18515.0,75.521,75.5525,75.5131,75.5525,18515.0
2015-06-23 13:20:00,95.73,95.81,95.73,95.81,18546.0,75.5447,75.6078,75.5447,75.6078,18546.0
2015-06-23 13:25:00,95.8,95.85,95.79,95.8,11521.0,75.5999,75.6393,75.592,75.5999,11521.0
2015-06-23 13:30:00,95.79,95.82,95.75,95.79,12708.0,75.592,75.6157,75.5604,75.592,12708.0
2015-06-23 13:35:00,95.79,95.91,95.77,95.91,28012.0,75.592,75.6867,75.5762,75.6867,28012.0
2015-06-23 13:40:00,95.92,96.08,95.92,96.07,40413.0,75.6946,75.8209,75.6946,75.813,40413.0
2015-06-23 13:45:00,96.05,96.06,95.95,95.97,15864.0,75.7972,75.8051,75.7183,75.734,15864.0
2015-06-23 13:50:00,95.97,96.02,95.97,96.0,25457.0,75.734,75.7735,75.734,75.7577,25457.0
2015-06-23 13:55:00,96.0,96.03,95.99,96.03,15869.0,75.7577,75.7814,75.7498,75.7814,15869.0
2015-06-23 14:00:00,96.02,96.06,96.0,96.05,27108.0,75.7735,75.8051,75.7577,75.7972,27108.0
2015-06-23 14:05:00,96.05,96.14,96.03,96.14,11502.0,75.7972,75.8682,75.7814,75.8682,11502.0
2015-06-23 14:10:00,96.13,96.13,96.06,96.06,16470.0,75.8603,75.8603,75.8051,75.8051,16470.0
2015-06-23 14:15:00,96.07,96.17,96.06,96.15,28796.0,75.813,75.8919,75.8051,75.8761,28796.0
2015-06-23 14:20:00,96.16,96.24,96.11,96.12,22498.0,75.884,75.9471,75.8445,75.8524,22498.0
2015-06-23 14:25:00,96.13,96.19,96.13,96.17,16002.0,75.8603,75.9077,75.8603,75.8919,16002.0
2015-06-23 14:30:00,96.17,96.2,96.14,96.17,16694.0,75.8919,75.9155,75.8682,75.8919,16694.0
2015-06-23 14:35:00,96.15,96.28,96.1,96.25,29324.0,75.8761,75.9787,75.8366,75.955,29324.0
2015-06-23 14:40:00,96.25,96.29,96.23,96.25,19566.0,75.955,75.9866,75.9392,75.955,19566.0
2015-06-23 14:45:00,96.25,96.35,96.25,96.27,29447.0,75.955,76.0339,75.955,75.9708,29447.0
2015-06-23 14:50:00,96.28,96.28,96.24,96.25,10800.0,75.9787,75.9787,75.9471,75.955,10800.0
2015-06-23 14:55:00,96.25,96.28,96.22,96.24,15713.0,75.955,75.9787,75.9313,75.9471,15713.0
2015-06-23 15:00:00,96.23,96.23,96.17,96.2,18259.0,75.9392,75.9392,75.8919,75.9155,18259.0
2015-06-23 15:05:00,96.2,96.25,96.19,96.22,24145.0,75.9155,75.955,75.9077,75.9313,24145.0
2015-06-23 15:10:00,96.22,96.22,96.14,96.15,15187.0,75.9313,75.9313,75.8682,75.8761,15187.0
2015-06-23 15:15:00,96.15,96.15,96.09,96.11,16462.0,75.8761,75.8761,75.8287,75.8445,16462.0
2015-06-23 15:20:00,96.11,96.15,96.08,96.15,44859.0,75.8445,75.8761,75.8209,75.8761,44859.0
2015-06-23 15:25:00,96.15,96.18,96.1,96.18,33532.0,75.8761,75.8998,75.8366,75.8998,33532.0
2015-06-23 15:30:00,96.18,96.23,96.17,96.18,27493.0,75.8998,75.9392,75.8919,75.8998,27493.0
2015-06-23 15:35:00,96.19,96.22,96.15,96.2,33596.0,75.9077,75.9313,75.8761,75.9155,33596.0
2015-06-23 15:40:00,96.2,96.3,96.19,96.24,53124.0,75.9155,75.9945,75.9077,75.9471,53124.0
2015-06-23 15:45:00,96.24,96.32,96.23,96.23,72572.0,75.9471,76.0102,75.9392,75.9392,72572.0
2015-06-23 15:50:00,96.23,96.31,96.2,96.31,88992.0,75.9392,76.0024,75.9155,76.0024,88992.0
2015-06-23 15:55:00,96.3,96.34,96.26,96.26,101138.0,75.9945,76.026,75.9629,75.9629,101138.0
2015-06-24 09:30:00,96.25,96.39,95.9,95.98,36509.0,75.955,76.0655,75.6788,75.7419,36509.0
2015-06-24 09:35:00,95.93,95.93,95.55,95.63,24227.0,75.7025,75.7025,75.4026,75.4657,24227.0
2015-06-24 09:40:00,95.64,95.7,95.52,95.65,29106.0,75.4736,75.521,75.3789,75.4815,29106.0
2015-06-24 09:45:00,95.65,95.72,95.4,95.46,36795.0,75.4815,75.5368,75.2842,75.3316,36795.0
2015-06-24 09:50:00,95.43,95.49,95.41,95.49,15344.0,75.3079,75.3553,75.2921,75.3553,15344.0
2015-06-24 09:55:00,95.48,95.61,95.46,95.48,24828.0,75.3474,75.45,75.3316,75.3474,24828.0
2015-06-24 10:00:00,95.48,95.62,95.48,95.51,17568.0,75.3474,75.4578,75.3474,75.371,17568.0
2015-06-24 10:05:00,95.51,95.56,95.49,95.51,22450.0,75.371,75.4105,75.3553,75.371,22450.0
2015-06-24 10:10:00,95.52,95.55,95.5,95.52,20816.0,75.3789,75.4026,75.3631,75.3789,20816.0
2015-06-24 10:15:00,95.53,95.63,95.53,95.6,35200.0,75.3868,75.4657,75.3868,75.4421,35200.0
2015-06-24 10:20:00,95.59,95.62,95.55,95.61,16529.0,75.4342,75.4578,75.4026,75.45,16529.0
2015-06-24 10:25:00,95.61,95.7,95.59,95.7,13304.0,75.45,75.521,75.4342,75.521,13304.0
2015-06-24 10:30:00,95.68,95.84,95.68,95.84,25222.0,75.5052,75.6315,75.5052,75.6315,25222.0
2015-06-24 10:35:00,95.83,95.85,95.71,95.82,10686.0,75.6236,75.6393,75.5289,75.6157,10686.0
2015-06-24 10:40:00,95.81,95.85,95.79,95.8,9195.0,75.6078,75.6393,75.592,75.5999,9195.0
2015-06-24 10:45:00,95.81,95.81,95.69,95.79,14737.0,75.6078,75.6078,75.5131,75.592,14737.0
2015-06-24 10:50:00,95.78,95.8,95.72,95.74,11990.0,75.5841,75.5999,75.5368,75.5525,11990.0
2015-06-24 10:55:00,95.74,95.75,95.66,95.74,9760.0,75.5525,75.5604,75.4894,75.5525,9760.0
2015-06-24 11:00:00,95.74,95.75,95.63,95.68,17956.0,75.5525,75.5604,75.4657,75.5052,17956.0
2015-06-24 11:05:00,95.66,95.68,95.53,95.59,9612.0,75.4894,75.5052,75.3868,75.4342,9612.0
2015-06-24 11:10:00,95.58,95.6,95.48,95.48,12746.0,75.4263,75.4421,75.3474,75.3474,12746.0
2015-06-24 11:15:00,95.48,95.48,95.37,95.39,15985.0,75.3474,75.3474,75.2606,75.2763,15985.0
2015-06-24 11:20:00,95.4,95.41,95.34,95.35,11185.0,75.2842,75.2921,75.2369,75.2448,11185.0
2015-06-24 11:25:00,95.35,95.43,95.34,95.36,9700.0,75.2448,75.3079,75.2369,75.2527,9700.0
2015-06-24 11:30:00,95.34,95.37,95.29,95.37,11871.0,75.2369,75.2606,75.1974,75.2606,11871.0
2015-06-24 11:35:00,95.36,95.37,95.27,95.28,13451.0,75.2527,75.2606,75.1816,75.1895,13451.0
2015-06-24 11:40:00,95.28,95.5,95.25,95.46,60894.0,75.1895,75.3631,75.1659,75.3316,60894.0
2015-06-24 11:45:00,95.45,95.47,95.33,95.37,16070.0,75.3237,75.3395,75.229,75.2606,16070.0
2015-06-24 11:50:00,95.38,95.44,95.36,95.36,14681.0,75.2685,75.3158,75.2527,75.2527,14681.0
2015-06-24 11:55:00,95.34,95.42,95.26,95.31,12535.0,75.2369,75.3,75.1738,75.2132,12535.0
2015-06-24 12:00:00,95.31,95.33,95.26,95.28,24887.0,75.2132,75.229,75.1738,75.1895,24887.0
2015-06-24 12:05:00,95.28,95.31,95.27,95.28,15094.0,75.1895,75.2132,75.1816,75.1895,15094.0
2015-06-24 12:10:00,95.27,95.45,95.24,95.45,20643.0,75.1816,75.3237,75.158,75.3237,20643.0
2015-06-24 12:15:00,95.46,95.46,95.41,95.43,8138.0,75.3316,75.3316,75.2921,75.3079,8138.0
2015-06-24 12:20:00,95.44,95.44,95.34,95.41,13956.0,75.3158,75.3158,75.2369,75.2921,13956.0
2015-06-24 12:25:00,95.4,95.4,95.36,95.37,9652.0,75.2842,75.2842,75.2527,75.2606,9652.0
2015-06-24 12:30:00,95.38,95.5,95.36,95.44,15338.0,75.2685,75.3631,75.2527,75.3158,15338.0
2015-06-24 12:35:00,95.44,95.48,95.43,95.43,7231.0,75.3158,75.3474,75.3079,75.3079,7231.0
2015-06-24 12:40:00,95.43,95.46,95.4,95.45,6787.0,75.3079,75.3316,75.2842,75.3237,6787.0
2015-06-24 12:45:00,95.44,95.45,95.38,95.4,10147.0,75.3158,75.3237,75.2685,75.2842,10147.0
2015-06-24 12:50:00,95.39,95.41,95.28,95.29,9914.0,75.2763,75.2921,75.1895,75.1974,9914.0
2015-06-24 12:55:00,95.29,95.3,95.25,95.3,7098.0,75.1974,75.2053,75.1659,75.2053,7098.0
2015-06-24 13:00:00,95.29,95.29,95.24,95.25,7784.0,75.1974,75.1974,75.158,75.1659,7784.0
2015-06-24 13:05:00,95.25,95.29,95.24,95.24,9395.0,75.1659,75.1974,75.158,75.158,9395.0
2015-06-24 13:10:00,95.24,95.25,95.19,95.2,9806.0,75.158,75.1659,75.1185,75.1264,9806.0
2015-06-24 13:15:00,95.19,95.19,95.15,95.17,6930.0,75.1185,75.1185,75.0869,75.1027,6930.0
2015-06-24 13:20:00,95.19,95.25,95.1,95.1,16843.0,75.1185,75.1659,75.0475,75.0475,16843.0
2015-06-24 13:25:00,95.11,95.2,95.09,95.16,38872.0,75.0554,75.1264,75.0396,75.0948,38872.0
2015-06-24 13:30:00,95.16,95.21,95.15,95.19,15148.0,75.0948,75.1343,75.0869,75.1185,15148.0
2015-06-24 13:35:00,95.18,95.21,95.11,95.17,30912.0,75.1106,75.1343,75.0554,75.1027,30912.0
2015-06-24 13:40:00,95.14,95.24,95.14,95.23,21052.0,75.0791,75.158,75.0791,75.1501,21052.0
2015-06-24 13:45:00,95.23,95.23,95.16,95.16,5998.0,75.1501,75.1501,75.0948,75.0948,5998.0
2015-06-24 13:50:00,95.15,95.19,95.11,95.18,9082.0,75.0869,75.1185,75.0554,75.1106,9082.0
2015-06-24 13:55:00,95.18,95.19,95.16,95.19,8659.0,75.1106,75.1185,75.0948,75.1185,8659.0
2015-06-24 14:00:00,95.19,95.2,95.16,95.17,11784.0,75.1185,75.1264,75.0948,75.1027,11784.0
2015-06-24 14:05:00,95.16,95.16,95.08,95.09,16241.0,75.0948,75.0948,75.0317,75.0396,16241.0
2015-06-24 14:10:00,95.1,95.14,95.1,95.14,12656.0,75.0475,75.0791,75.0475,75.0791,12656.0
2015-06-24 14:15:00,95.15,95.22,95.15,95.19,17160.0,75.0869,75.1422,75.0869,75.1185,17160.0
2015-06-24 14:20:00,95.18,95.2,95.12,95.17,14072.0,75.1106,75.1264,75.0633,75.1027,14072.0
2015-06-24 14:25:00,95.18,95.19,95.11,95.12,10201.0,75.1106,75.1185,75.0554,75.0633,10201.0
2015-06-24 14:30:00,95.11,95.14,95.09,95.13,6965.0,75.0554,75.0791,75.0396,75.0712,6965.0
2015-06-24 14:35:00,95.12,95.16,95.1,95.14,11539.0,75.0633,75.0948,75.0475,75.0791,11539.0
2015-06-24 14:40:00,95.14,95.14,95.1,95.11,7923.0,75.0791,75.0791,75.0475,75.0554,7923.0
2015-06-24 14:45:00,95.11,95.14,95.1,95.13,11675.0,75.0554,75.0791,75.0475,75.0712,11675.0
2015-06-24 14:50:00,95.13,95.25,95.12,95.25,15946.0,75.0712,75.1659,75.0633,75.1659,15946.0
2015-06-24 14:55:00,95.25,95.29,95.23,95.29,11414.0,75.1659,75.1974,75.1501,75.1974,11414.0
2015-06-24 15:00:00,95.28,95.32,95.25,95.3,16271.0,75.1895,75.2211,75.1659,75.2053,16271.0
2015-06-24 15:05:00,95.31,95.31,95.26,95.29,16078.0,75.2132,75.2132,75.1738,75.1974,16078.0
2015-06-24 15:10:00,95.29,95.3,95.24,95.26,8653.0,75.1974,75.2053,75.158,75.1738,8653.0
2015-06-24 15:15:00,95.26,95.26,95.2,95.23,17537.0,75.1738,75.1738,75.1264,75.1501,17537.0
2015-06-24 15:20:00,95.24,95.28,95.24,95.26,14653.0,75.158,75.1895,75.158,75.1738,14653.0
2015-06-24 15:25:00,95.24,95.31,95.24,95.3,16484.0,75.158,75.2132,75.158,75.2053,16484.0
2015-06-24 15:30:00,95.29,95.37,95.29,95.36,25008.0,75.1974,75.2606,75.1974,75.2527,25008.0
2015-06-24 15:35:00,95.37,95.38,95.26,95.26,20513.0,75.2606,75.2685,75.1738,75.1738,20513.0
2015-06-24 15:40:00,95.27,95.32,95.26,95.3,15764.0,75.1816,75.2211,75.1738,75.2053,15764.0
2015-06-24 15:45:00,95.3,95.3,95.15,95.16,44192.0,75.2053,75.2053,75.0869,75.0948,44192.0
2015-06-24 15:50:00,95.16,95.22,95.14,95.22,30893.0,75.0948,75.1422,75.0791,75.1422,30893.0
2015-06-24 15:55:00,95.21,95.22,95.08,95.12,101987.0,75.1343,75.1422,75.0317,75.0633,101987.0
2015-06-25 09:30:00,95.37,96.97,95.12,95.5,31253.0,75.2606,76.5232,75.0633,75.3631,31253.0
2015-06-25 09:35:00,95.4,95.57,94.87,94.87,15860.0,75.2842,75.4184,74.866,74.866,15860.0
2015-06-25 09:40:00,94.88,95.3,94.77,95.3,14415.0,74.8739,75.2053,74.7871,75.2053,14415.0
2015-06-25 09:45:00,95.36,95.36,95.05,95.22,4758.0,75.2527,75.2527,75.008,75.1422,4758.0
2015-06-25 09:50:00,95.18,95.32,95.16,95.22,7592.0,75.1106,75.2211,75.0948,75.1422,7592.0
2015-06-25 09:55:00,95.21,95.22,95.14,95.2,5568.0,75.1343,75.1422,75.0791,75.1264,5568.0
2015-06-25 10:00:00,95.2,95.29,95.17,95.22,10878.0,75.1264,75.1974,75.1027,75.1422,10878.0
2015-06-25 10:05:00,95.19,95.19,95.04,95.04,10516.0,75.1185,75.1185,75.0001,75.0001,10516.0
2015-06-25 10:10:00,95.04,95.21,95.03,95.13,12535.0,75.0001,75.1343,74.9923,75.0712,12535.0
2015-06-25 10:15:00,95.11,95.14,94.97,95.04,13773.0,75.0554,75.0791,74.9449,75.0001,13773.0
2015-06-25 10:20:00,95.07,95.14,95.05,95.08,8562.0,75.0238,75.0791,75.008,75.0317,8562.0
2015-06-25 10:25:00,95.09,95.12,95.01,95.06,18986.0,75.0396,75.0633,74.9765,75.0159,18986.0
2015-06-25 10:30:00,95.06,95.07,94.86,94.87,14052.0,75.0159,75.0238,74.8581,74.866,14052.0
2015-06-25 10:35:00,94.85,94.87,94.77,94.81,13540.0,74.8502,74.866,74.7871,74.8186,13540.0
2015-06-25 10:40:00,94.81,94.92,94.79,94.92,9410.0,74.8186,74.9054,74.8029,74.9054,9410.0
2015-06-25 10:45:00,94.92,95.09,94.92,95.05,12245.0,74.9054,75.0396,74.9054,75.008,12245.0
2015-06-25 10:50:00,95.06,95.06,94.99,95.0,9509.0,75.0159,75.0159,74.9607,74.9686,9509.0
2015-06-25 10:55:00,95.01,95.04,94.95,94.95,6403.0,74.9765,75.0001,74.9291,74.9291,6403.0
2015-06-25 11:00:00,94.98,95.01,94.91,94.93,8742.0,74.9528,74.9765,74.8976,74.9133,8742.0
2015-06-25 11:05:00,94.93,94.96,94.88,94.89,6690.0,74.9133,74.937,74.8739,74.8818,6690.0
2015-06-25 11:10:00,94.88,94.95,94.87,94.87,7871.0,74.8739,74.9291,74.866,74.866,7871.0
2015-06-25 11:15:00,94.9,94.92,94.76,94.78,8610.0,74.8897,74.9054,74.7792,74.795,8610.0
2015-06-25 11:20:00,94.79,94.85,94.75,94.83,9507.0,74.8029,74.8502,74.7713,74.8344,9507.0
2015-06-25 11:25:00,94.84,94.93,94.84,94.9,5984.0,74.8423,74.9133,74.8423,74.8897,5984.0
2015-06-25 11:30:00,94.92,94.95,94.84,94.84,6888.0,74.9054,74.9291,74.8423,74.8423,6888.0
2015-06-25 11:35:00,94.85,94.85,94.78,94.85,7279.0,74.8502,74.8502,74.795,74.8502,7279.0
2015-06-25 11:40:00,94.86,94.88,94.81,94.82,8561.0,74.8581,74.8739,74.8186,74.8265,8561.0
2015-06-25 11:45:00,94.82,94.87,94.8,94.81,13176.0,74.8265,74.866,74.8107,74.8186,13176.0
2015-06-25 11:50:00,94.82,94.89,94.82,94.85,5105.0,74.8265,74.8818,74.8265,74.8502,5105.0
2015-06-25 11:55:00,94.86,94.91,94.86,94.87,5247.0,74.8581,74.8976,74.8581,74.866,5247.0
2015-06-25 12:00:00,94.85,94.95,94.85,94.9,6499.0,74.8502,74.9291,74.8502,74.8897,6499.0
2015-06-25 12:05:00,94.93,94.95,94.9,94.9,3951.0,74.9133,74.9291,74.8897,74.8897,3951.0
2015-06-25 12:10:00,94.9,94.9,94.81,94.81,3748.0,74.8897,74.8897,74.8186,74.8186,3748.0
2015-06-25 12:15:00,94.81,94.86,94.8,94.86,4113.0,74.8186,74.8581,74.8107,74.8581,4113.0
2015-06-25 12:20:00,94.84,94.87,94.82,94.87,6589.0,74.8423,74.866,74.8265,74.866,6589.0
2015-06-25 12:25:00,94.88,94.88,94.79,94.87,3467.0,74.8739,74.8739,74.8029,74.866,3467.0
2015-06-25 12:30:00,94.86,94.92,94.82,94.86,10254.0,74.8581,74.9054,74.8265,74.8581,10254.0
2015-06-25 12:35:00,94.85,94.88,94.83,94.86,4627.0,74.8502,74.8739,74.8344,74.8581,4627.0
2015-06-25 12:40:00,94.85,94.9,94.83,94.84,8829.0,74.8502,74.8897,74.8344,74.8423,8829.0
2015-06-25 12:45:00,94.82,94.82,94.7,94.73,11913.0,74.8265,74.8265,74.7318,74.7555,11913.0
2015-06-25 12:50:00,94.74,94.79,94.74,94.77,5779.0,74.7634,74.8029,74.7634,74.7871,5779.0
2015-06-25 12:55:00,94.75,94.76,94.7,94.71,5247.0,74.7713,74.7792,74.7318,74.7397,5247.0
2015-06-25 13:00:00,94.73,94.74,94.67,94.74,8152.0,74.7555,74.7634,74.7082,74.7634,8152.0
2015-06-25 13:05:00,94.74,94.83,94.74,94.83,25207.0,74.7634,74.8344,74.7634,74.8344,25207.0
2015-06-25 13:10:00,94.83,94.86,94.79,94.8,6994.0,74.8344,74.8581,74.8029,74.8107,6994.0
2015-06-25 13:15:00,94.8,94.82,94.79,94.82,10552.0,74.8107,74.8265,74.8029,74.8265,10552.0
2015-06-25 13:20:00,94.81,94.85,94.8,94.85,7955.0,74.8186,74.8502,74.8107,74.8502,7955.0
2015-06-25 13:25:00,94.84,94.85,94.82,94.84,7071.0,74.8423,74.8502,74.8265,74.8423,7071.0
2015-06-25 13:30:00,94.85,94.87,94.83,94.87,7716.0,74.8502,74.866,74.8344,74.866,7716.0
2015-06-25 13:35:00,94.88,94.93,94.88,94.92,7205.0,74.8739,74.9133,74.8739,74.9054,7205.0
2015-06-25 13:40:00,94.92,94.92,94.82,94.82,5207.0,74.9054,74.9054,74.8265,74.8265,5207.0
2015-06-25 13:45:00,94.86,94.91,94.84,94.91,6251.0,74.8581,74.8976,74.8423,74.8976,6251.0
2015-06-25 13:50:00,94.93,95.0,94.93,94.93,14126.0,74.9133,74.9686,74.9133,74.9133,14126.0
2015-06-25 13:55:00,94.93,94.99,94.91,94.99,3005.0,74.9133,74.9607,74.8976,74.9607,3005.0
2015-06-25 14:00:00,94.98,94.98,94.85,94.86,6217.0,74.9528,74.9528,74.8502,74.8581,6217.0
2015-06-25 14:05:00,94.85,94.88,94.81,94.87,7105.0,74.8502,74.8739,74.8186,74.866,7105.0
2015-06-25 14:10:00,94.86,94.87,94.74,94.76,7402.0,74.8581,74.866,74.7634,74.7792,7402.0
2015-06-25 14:15:00,94.79,94.99,94.78,94.95,37810.0,74.8029,74.9607,74.795,74.9291,37810.0
2015-06-25 14:20:00,94.94,94.94,94.88,94.88,5569.0,74.9212,74.9212,74.8739,74.8739,5569.0
2015-06-25 14:25:00,94.89,94.89,94.75,94.77,5917.0,74.8818,74.8818,74.7713,74.7871,5917.0
2015-06-25 14:30:00,94.76,94.76,94.72,94.73,11974.0,74.7792,74.7792,74.7476,74.7555,11974.0
2015-06-25 14:35:00,94.73,94.74,94.64,94.74,17785.0,74.7555,74.7634,74.6845,74.7634,17785.0
2015-06-25 14:40:00,94.74,94.74,94.69,94.71,13324.0,74.7634,74.7634,74.7239,74.7397,13324.0
2015-06-25 14:45:00,94.71,94.81,94.71,94.77,14778.0,74.7397,74.8186,74.7397,74.7871,14778.0
2015-06-25 14:50:00,94.76,94.79,94.71,94.79,54296.0,74.7792,74.8029,74.7397,74.8029,54296.0
2015-06-25 14:55:00,94.78,94.85,94.73,94.84,11900.0,74.795,74.8502,74.7555,74.8423,11900.0
2015-06-25 15:00:00,94.83,94.93,94.81,94.92,13227.0,74.8344,74.9133,74.8186,74.9054,13227.0
2015-06-25 15:05:00,94.94,95.0,94.92,95.0,7096.0,74.9212,74.9686,74.9054,74.9686,7096.0
2015-06-25 15:10:00,95.0,95.1,94.99,95.08,32726.0,74.9686,75.0475,74.9607,75.0317,32726.0
2015-06-25 15:15:00,95.09,95.13,95.06,95.13,32687.0,75.0396,75.0712,75.0159,75.0712,32687.0
2015-06-25 15:20:00,95.12,95.14,95.07,95.11,27271.0,75.0633,75.0791,75.0238,75.0554,27271.0
2015-06-25 15:25:00,95.1,95.13,95.02,95.03,23578.0,75.0475,75.0712,74.9844,74.9923,23578.0
2015-06-25 15:30:00,95.03,95.06,94.98,94.98,21040.0,74.9923,75.0159,74.9528,74.9528,21040.0
2015-06-25 15:35:00,94.98,94.99,94.85,94.93,21458.0,74.9528,74.9607,74.8502,74.9133,21458.0
2015-06-25 15:40:00,94.92,94.92,94.76,94.8,10810.0,74.9054,74.9054,74.7792,74.8107,10810.0
2015-06-25 15:45:00,94.8,94.88,94.78,94.86,39109.0,74.8107,74.8739,74.795,74.8581,39109.0
2015-06-25 15:50:00,94.86,94.87,94.84,94.86,39157.0,74.8581,74.866,74.8423,74.8581,39157.0
2015-06-25 15:55:00,94.85,94.86,94.75,94.75,59169.0,74.8502,74.8581,74.7713,74.7713,59169.0
2015-06-26 09:30:00,94.85,94.87,94.42,94.42,19296.0,74.8502,74.866,74.5109,74.5109,19296.0
2015-06-26 09:35:00,94.42,94.53,94.34,94.43,11668.0,74.5109,74.5977,74.4477,74.5188,11668.0
2015-06-26 09:40:00,94.41,94.45,94.2,94.24,35375.0,74.503,74.5345,74.3373,74.3688,35375.0
2015-06-26 09:45:00,94.22,94.26,94.03,94.08,35176.0,74.353,74.3846,74.2031,74.2426,35176.0
2015-06-26 09:50:00,94.1,94.31,94.05,94.31,22340.0,74.2583,74.4241,74.2189,74.4241,22340.0
2015-06-26 09:55:00,94.31,94.44,94.06,94.06,42116.0,74.4241,74.5267,74.2268,74.2268,42116.0
2015-06-26 10:00:00,94.09,94.31,94.09,94.26,18593.0,74.2505,74.4241,74.2505,74.3846,18593.0
2015-06-26 10:05:00,94.24,94.41,94.2,94.41,26718.0,74.3688,74.503,74.3373,74.503,26718.0
2015-06-26 10:10:00,94.4,94.4,94.28,94.38,19288.0,74.4951,74.4951,74.4004,74.4793,19288.0
2015-06-26 10:15:00,94.39,94.41,94.26,94.3,29243.0,74.4872,74.503,74.3846,74.4162,29243.0
2015-06-26 10:20:00,94.28,94.29,94.08,94.13,13935.0,74.4004,74.4083,74.2426,74.282,13935.0
2015-06-26 10:25:00,94.13,94.28,94.11,94.21,13459.0,74.282,74.4004,74.2662,74.3452,13459.0
2015-06-26 10:30:00,94.22,94.27,94.16,94.17,12156.0,74.353,74.3925,74.3057,74.3136,12156.0
2015-06-26 10:35:00,94.18,94.29,94.18,94.28,15841.0,74.3215,74.4083,74.3215,74.4004,15841.0
2015-06-26 10:40:00,94.29,94.32,94.18,94.21,15088.0,74.4083,74.432,74.3215,74.3452,15088.0
2015-06-26 10:45:00,94.19,94.27,94.18,94.2,13046.0,74.3294,74.3925,74.3215,74.3373,13046.0
2015-06-26 10:50:00,94.21,94.29,94.19,94.29,17116.0,74.3452,74.4083,74.3294,74.4083,17116.0
2015-06-26 10:55:00,94.29,94.32,94.17,94.19,23074.0,74.4083,74.432,74.3136,74.3294,23074.0
2015-06-26 11:00:00,94.19,94.33,94.17,94.33,38165.0,74.3294,74.4399,74.3136,74.4399,38165.0
2015-06-26 11:05:00,94.33,94.33,94.25,94.29,17359.0,74.4399,74.4399,74.3767,74.4083,17359.0
2015-06-26 11:10:00,94.29,94.42,94.27,94.42,19808.0,74.4083,74.5109,74.3925,74.5109,19808.0
2015-06-26 11:15:00,94.42,94.5,94.37,94.41,25838.0,74.5109,74.574,74.4714,74.503,25838.0
2015-06-26 11:20:00,94.41,94.5,94.41,94.44,51835.0,74.503,74.574,74.503,74.5267,51835.0
2015-06-26 11:25:00,94.44,94.48,94.38,94.42,71643.0,74.5267,74.5582,74.4793,74.5109,71643.0
2015-06-26 11:30:00,94.42,94.45,94.38,94.44,27152.0,74.5109,74.5345,74.4793,74.5267,27152.0
2015-06-26 11:35:00,94.45,94.45,94.39,94.44,52173.0,74.5345,74.5345,74.4872,74.5267,52173.0
2015-06-26 11:40:00,94.43,94.51,94.4,94.47,59139.0,74.5188,74.5819,74.4951,74.5503,59139.0
2015-06-26 11:45:00,94.45,94.5,94.45,94.48,8792.0,74.5345,74.574,74.5345,74.5582,8792.0
2015-06-26 11:50:00,94.47,94.48,94.38,94.4,14567.0,74.5503,74.5582,74.4793,74.4951,14567.0
2015-06-26 11:55:00,94.41,94.41,94.32,94.37,17163.0,74.503,74.503,74.432,74.4714,17163.0
2015-06-26 12:00:00,94.37,94.42,94.35,94.37,6105.0,74.4714,74.5109,74.4556,74.4714,6105.0
2015-06-26 12:05:00,94.38,94.39,94.28,94.3,11833.0,74.4793,74.4872,74.4004,74.4162,11833.0
2015-06-26 12:10:00,94.3,94.33,94.28,94.28,9914.0,74.4162,74.4399,74.4004,74.4004,9914.0
2015-06-26 12:15:00,94.28,94.41,94.28,94.4,13290.0,74.4004,74.503,74.4004,74.4951,13290.0
2015-06-26 12:20:00,94.4,94.43,94.34,94.38,12991.0,74.4951,74.5188,74.4477,74.4793,12991.0
2015-06-26 12:25:00,94.38,94.39,94.36,94.37,5976.0,74.4793,74.4872,74.4635,74.4714,5976.0
2015-06-26 12:30:00,94.37,94.37,94.27,94.32,24766.0,74.4714,74.4714,74.3925,74.432,24766.0
2015-06-26 12:35:00,94.32,94.38,94.3,94.35,10209.0,74.432,74.4793,74.4162,74.4556,10209.0
2015-06-26 12:40:00,94.37,94.39,94.24,94.25,13458.0,74.4714,74.4872,74.3688,74.3767,13458.0
2015-06-26 12:45:00,94.26,94.28,94.24,94.27,6041.0,74.3846,74.4004,74.3688,74.3925,6041.0
2015-06-26 12:50:00,94.27,94.3,94.18,94.18,11759.0,74.3925,74.4162,74.3215,74.3215,11759.0
2015-06-26 12:55:00,94.18,94.18,94.04,94.05,18422.0,74.3215,74.3215,74.211,74.2189,18422.0
2015-06-26 13:00:00,94.05,94.21,94.0,94.08,24935.0,74.2189,74.3452,74.1794,74.2426,24935.0
2015-06-26 13:05:00,94.06,94.09,93.94,93.94,15470.0,74.2268,74.2505,74.1321,74.1321,15470.0
2015-06-26 13:10:00,93.95,93.95,93.82,93.82,14670.0,74.14,74.14,74.0374,74.0374,14670.0
2015-06-26 13:15:00,93.83,93.84,93.74,93.74,25629.0,74.0453,74.0532,73.9743,73.9743,25629.0
2015-06-26 13:20:00,93.74,93.74,93.67,93.68,23025.0,73.9743,73.9743,73.919,73.9269,23025.0
2015-06-26 13:25:00,93.68,93.77,93.68,93.77,19097.0,73.9269,73.9979,73.9269,73.9979,19097.0
2015-06-26 13:30:00,93.77,93.86,93.74,93.76,16310.0,73.9979,74.069,73.9743,73.99,16310.0
2015-06-26 13:35:00,93.77,93.81,93.73,93.77,8359.0,73.9979,74.0295,73.9664,73.9979,8359.0
2015-06-26 13:40:00,93.77,94.0,93.75,93.97,17130.0,73.9979,74.1794,73.9821,74.1558,17130.0
2015-06-26 13:45:00,93.97,93.99,93.89,93.91,11830.0,74.1558,74.1715,74.0926,74.1084,11830.0
2015-06-26 13:50:00,93.93,93.94,93.88,93.91,7461.0,74.1242,74.1321,74.0847,74.1084,7461.0
2015-06-26 13:55:00,93.91,93.97,93.9,93.93,10939.0,74.1084,74.1558,74.1005,74.1242,10939.0
2015-06-26 14:00:00,93.95,94.06,93.95,94.05,8772.0,74.14,74.2268,74.14,74.2189,8772.0
2015-06-26 14:05:00,94.05,94.06,93.97,93.98,10366.0,74.2189,74.2268,74.1558,74.1637,10366.0
2015-06-26 14:10:00,93.98,93.98,93.88,93.96,19841.0,74.1637,74.1637,74.0847,74.1479,19841.0
2015-06-26 14:15:00,93.97,94.0,93.89,93.91,14251.0,74.1558,74.1794,74.0926,74.1084,14251.0
2015-06-26 14:20:00,93.91,93.95,93.84,93.85,23937.0,74.1084,74.14,74.0532,74.0611,23937.0
2015-06-26 14:25:00,93.84,93.85,93.75,93.82,62969.0,74.0532,74.0611,73.9821,74.0374,62969.0
2015-06-26 14:30:00,93.82,93.88,93.77,93.83,27396.0,74.0374,74.0847,73.9979,74.0453,27396.0
2015-06-26 14:35:00,93.83,93.94,93.77,93.94,57673.0,74.0453,74.1321,73.9979,74.1321,57673.0
2015-06-26 14:40:00,93.94,93.95,93.84,93.92,24836.0,74.1321,74.14,74.0532,74.1163,24836.0
2015-06-26 14:45:00,93.91,93.91,93.81,93.89,16884.0,74.1084,74.1084,74.0295,74.0926,16884.0
2015-06-26 14:50:00,93.88,93.9,93.85,93.88,11029.0,74.0847,74.1005,74.0611,74.0847,11029.0
2015-06-26 14:55:00,93.88,93.88,93.82,93.85,13688.0,74.0847,74.0847,74.0374,74.0611,13688.0
2015-06-26 15:00:00,93.85,93.94,93.82,93.93,24043.0,74.0611,74.1321,74.0374,74.1242,24043.0
2015-06-26 15:05:00,93.94,94.05,93.94,94.05,20231.0,74.1321,74.2189,74.1321,74.2189,20231.0
2015-06-26 15:10:00,94.05,94.07,93.94,93.94,17854.0,74.2189,74.2347,74.1321,74.1321,17854.0
2015-06-26 15:15:00,93.94,93.94,93.85,93.91,28505.0,74.1321,74.1321,74.0611,74.1084,28505.0
2015-06-26 15:20:00,93.9,93.96,93.86,93.94,34290.0,74.1005,74.1479,74.069,74.1321,34290.0
2015-06-26 15:25:00,93.94,94.05,93.94,94.05,26766.0,74.1321,74.2189,74.1321,74.2189,26766.0
2015-06-26 15:30:00,94.05,94.08,94.03,94.06,23023.0,74.2189,74.2426,74.2031,74.2268,23023.0
2015-06-26 15:35:00,94.06,94.07,93.93,93.93,45534.0,74.2268,74.2347,74.1242,74.1242,45534.0
2015-06-26 15:40:00,93.93,94.04,93.89,94.02,34212.0,74.1242,74.211,74.0926,74.1952,34212.0
2015-06-26 15:45:00,94.03,94.18,94.02,94.1,92735.0,74.2031,74.3215,74.1952,74.2583,92735.0
2015-06-26 15:50:00,94.1,94.19,94.05,94.19,105095.0,74.2583,74.3294,74.2189,74.3294,105095.0
2015-06-26 15:55:00,94.19,94.33,94.18,94.23,154940.0,74.3294,74.4399,74.3215,74.3609,154940.0
2015-06-29 09:30:00,94.14,94.75,94.01,94.72,45518.0,74.2899,74.7713,74.1873,74.7476,45518.0
2015-06-29 09:35:00,94.71,94.71,94.09,94.19,23861.0,74.7397,74.7397,74.2505,74.3294,23861.0
2015-06-29 09:40:00,94.19,94.39,94.12,94.17,18439.0,74.3294,74.4872,74.2741,74.3136,18439.0
2015-06-29 09:45:00,94.21,94.36,94.21,94.29,19387.0,74.3452,74.4635,74.3452,74.4083,19387.0
2015-06-29 09:50:00,94.28,94.33,94.18,94.29,14507.0,74.4004,74.4399,74.3215,74.4083,14507.0
2015-06-29 09:55:00,94.23,94.23,94.06,94.15,11568.0,74.3609,74.3609,74.2268,74.2978,11568.0
2015-06-29 10:00:00,94.17,94.3,94.11,94.27,10104.0,74.3136,74.4162,74.2662,74.3925,10104.0
2015-06-29 10:05:00,94.25,94.43,94.22,94.43,17342.0,74.3767,74.5188,74.353,74.5188,17342.0
2015-06-29 10:10:00,94.43,94.5,94.34,94.43,12983.0,74.5188,74.574,74.4477,74.5188,12983.0
2015-06-29 10:15:00,94.44,94.61,94.27,94.27,14858.0,74.5267,74.6608,74.3925,74.3925,14858.0
2015-06-29 10:20:00,94.29,94.38,94.11,94.31,8656.0,74.4083,74.4793,74.2662,74.4241,8656.0
2015-06-29 10:25:00,94.28,94.34,94.19,94.26,15145.0,74.4004,74.4477,74.3294,74.3846,15145.0
2015-06-29 10:30:00,94.22,94.25,94.13,94.24,8758.0,74.353,74.3767,74.282,74.3688,8758.0
2015-06-29 10:35:00,94.27,94.29,94.11,94.2,45631.0,74.3925,74.4083,74.2662,74.3373,45631.0
2015-06-29 10:40:00,94.12,94.26,94.1,94.2,8051.0,74.2741,74.3846,74.2583,74.3373,8051.0
2015-06-29 10:45:00,94.2,94.21,94.02,94.02,20740.0,74.3373,74.3452,74.1952,74.1952,20740.0
2015-06-29 10:50:00,94.0,94.02,93.83,93.88,29109.0,74.1794,74.1952,74.0453,74.0847,29109.0
2015-06-29 10:55:00,93.87,93.89,93.8,93.83,23271.0,74.0768,74.0926,74.0216,74.0453,23271.0
2015-06-29 11:00:00,93.83,93.87,93.66,93.66,26858.0,74.0453,74.0768,73.9111,73.9111,26858.0
2015-06-29 11:05:00,93.67,93.79,93.63,93.67,8338.0,73.919,74.0137,73.8875,73.919,8338.0
2015-06-29 11:10:00,93.67,93.7,93.57,93.59,14191.0,73.919,73.9427,73.8401,73.8559,14191.0
2015-06-29 11:15:00,93.61,93.76,93.61,93.69,8215.0,73.8717,73.99,73.8717,73.9348,8215.0
2015-06-29 11:20:00,93.71,93.84,93.7,93.75,6459.0,73.9506,74.0532,73.9427,73.9821,6459.0
2015-06-29 11:25:00,93.72,93.83,93.72,93.81,12447.0,73.9585,74.0453,73.9585,74.0295,12447.0
2015-06-29 11:30:00,93.85,93.85,93.75,93.76,7444.0,74.0611,74.0611,73.9821,73.99,7444.0
2015-06-29 11:35:00,93.77,93.81,93.74,93.78,13561.0,73.9979,74.0295,73.9743,74.0058,13561.0
2015-06-29 11:40:00,93.79,93.87,93.79,93.8,7085.0,74.0137,74.0768,74.0137,74.0216,7085.0
2015-06-29 11:45:00,93.78,93.83,93.72,93.79,15369.0,74.0058,74.0453,73.9585,74.0137,15369.0
2015-06-29 11:50:00,93.76,93.76,93.68,93.68,4989.0,73.99,73.99,73.9269,73.9269,4989.0
2015-06-29 11:55:00,93.67,93.72,93.63,93.7,11123.0,73.919,73.9585,73.8875,73.9427,11123.0
2015-06-29 12:00:00,93.7,93.7,93.6,93.6,9060.0,73.9427,73.9427,73.8638,73.8638,9060.0
2015-06-29 12:05:00,93.63,93.72,93.61,93.68,6358.0,73.8875,73.9585,73.8717,73.9269,6358.0
2015-06-29 12:10:00,93.68,93.68,93.6,93.61,7797.0,73.9269,73.9269,73.8638,73.8717,7797.0
2015-06-29 12:15:00,93.62,93.66,93.55,93.55,10325.0,73.8796,73.9111,73.8243,73.8243,10325.0
2015-06-29 12:20:00,93.54,93.54,93.43,93.47,9352.0,73.8164,73.8164,73.7296,73.7612,9352.0
2015-06-29 12:25:00,93.47,93.54,93.42,93.49,7858.0,73.7612,73.8164,73.7217,73.777,7858.0
2015-06-29 12:30:00,93.5,93.52,93.47,93.47,5540.0,73.7849,73.8006,73.7612,73.7612,5540.0
2015-06-29 12:35:00,93.48,93.49,93.44,93.46,7598.0,73.7691,73.777,73.7375,73.7533,7598.0
2015-06-29 12:40:00,93.46,93.52,93.45,93.49,4864.0,73.7533,73.8006,73.7454,73.777,4864.0
2015-06-29 12:45:00,93.49,93.49,93.41,93.42,6772.0,73.777,73.777,73.7138,73.7217,6772.0
2015-06-29 12:50:00,93.42,93.45,93.39,93.42,8148.0,73.7217,73.7454,73.6981,73.7217,8148.0
2015-06-29 12:55:00,93.4,93.42,93.35,93.42,6406.0,73.7059,73.7217,73.6665,73.7217,6406.0
2015-06-29 13:00:00,93.43,93.47,93.38,93.44,12882.0,73.7296,73.7612,73.6902,73.7375,12882.0
2015-06-29 13:05:00,93.46,93.51,93.41,93.5,9078.0,73.7533,73.7928,73.7138,73.7849,9078.0
2015-06-29 13:10:00,93.49,93.51,93.43,93.45,28769.0,73.777,73.7928,73.7296,73.7454,28769.0
2015-06-29 13:15:00,93.45,93.5,93.44,93.49,8196.0,73.7454,73.7849,73.7375,73.777,8196.0
2015-06-29 13:20:00,93.5,93.6,93.5,93.59,9519.0,73.7849,73.8638,73.7849,73.8559,9519.0
2015-06-29 13:25:00,93.59,93.61,93.55,93.56,5286.0,73.8559,73.8717,73.8243,73.8322,5286.0
2015-06-29 13:30:00,93.57,93.61,93.53,93.55,7416.0,73.8401,73.8717,73.8085,73.8243,7416.0
2015-06-29 13:35:00,93.55,93.55,93.46,93.47,5279.0,73.8243,73.8243,73.7533,73.7612,5279.0
2015-06-29 13:40:00,93.45,93.46,93.34,93.36,7643.0,73.7454,73.7533,73.6586,73.6744,7643.0
2015-06-29 13:45:00,93.34,93.49,93.34,93.45,5304.0,73.6586,73.777,73.6586,73.7454,5304.0
2015-06-29 13:50:00,93.45,93.48,93.35,93.38,7313.0,73.7454,73.7691,73.6665,73.6902,7313.0
2015-06-29 13:55:00,93.36,93.42,93.31,93.4,7509.0,73.6744,73.7217,73.6349,73.7059,7509.0
2015-06-29 14:00:00,93.39,93.41,93.33,93.38,10222.0,73.6981,73.7138,73.6507,73.6902,10222.0
2015-06-29 14:05:00,93.37,93.4,93.33,93.34,6844.0,73.6823,73.7059,73.6507,73.6586,6844.0
2015-06-29 14:10:00,93.36,93.37,93.21,93.23,13635.0,73.6744,73.6823,73.556,73.5718,13635.0
2015-06-29 14:15:00,93.21,93.26,93.2,93.26,10250.0,73.556,73.5955,73.5481,73.5955,10250.0
2015-06-29 14:20:00,93.27,93.3,93.16,93.17,11835.0,73.6034,73.627,73.5166,73.5244,11835.0
2015-06-29 14:25:00,93.18,93.23,93.15,93.21,18973.0,73.5323,73.5718,73.5087,73.556,18973.0
2015-06-29 14:30:00,93.23,93.23,93.14,93.2,20792.0,73.5718,73.5718,73.5008,73.5481,20792.0
2015-06-29 14:35:00,93.2,93.41,93.2,93.41,13165.0,73.5481,73.7138,73.5481,73.7138,13165.0
2015-06-29 14:40:00,93.41,93.55,93.37,93.55,16777.0,73.7138,73.8243,73.6823,73.8243,16777.0
2015-06-29 14:45:00,93.55,93.63,93.48,93.53,12176.0,73.8243,73.8875,73.7691,73.8085,12176.0
2015-06-29 14:50:00,93.53,93.54,93.41,93.46,14010.0,73.8085,73.8164,73.7138,73.7533,14010.0
2015-06-29 14:55:00,93.43,93.44,93.34,93.38,13709.0,73.7296,73.7375,73.6586,73.6902,13709.0
2015-06-29 15:00:00,93.39,93.44,93.37,93.4,40222.0,73.6981,73.7375,73.6823,73.7059,40222.0
2015-06-29 15:05:00,93.41,93.44,93.34,93.34,14657.0,73.7138,73.7375,73.6586,73.6586,14657.0
2015-06-29 15:10:00,93.34,93.44,93.32,93.35,20108.0,73.6586,73.7375,73.6428,73.6665,20108.0
2015-06-29 15:15:00,93.33,93.35,93.22,93.35,12985.0,73.6507,73.6665,73.5639,73.6665,12985.0
2015-06-29 15:20:00,93.36,93.49,93.35,93.45,15949.0,73.6744,73.777,73.6665,73.7454,15949.0
2015-06-29 15:25:00,93.44,93.44,93.28,93.28,11227.0,73.7375,73.7375,73.6113,73.6113,11227.0
2015-06-29 15:30:00,93.28,93.39,93.23,93.32,32709.0,73.6113,73.6981,73.5718,73.6428,32709.0
2015-06-29 15:35:00,93.31,93.31,93.17,93.19,59677.0,73.6349,73.6349,73.5244,73.5402,59677.0
2015-06-29 15:40:00,93.18,93.21,93.12,93.13,28090.0,73.5323,73.556,73.485,73.4929,28090.0
2015-06-29 15:45:00,93.11,93.16,92.97,93.13,48976.0,73.4771,73.5166,73.3666,73.4929,48976.0
2015-06-29 15:50:00,93.13,93.22,93.06,93.07,21123.0,73.4929,73.5639,73.4376,73.4455,21123.0
2015-06-29 15:55:00,93.06,93.07,92.87,92.96,93619.0,73.4376,73.4455,73.2877,73.3587,93619.0
2015-06-30 09:30:00,93.65,93.83,93.3,93.36,28421.0,73.9032,74.0453,73.627,73.6744,28421.0
2015-06-30 09:35:00,93.19,93.59,93.18,93.53,20093.0,73.5402,73.8559,73.5323,73.8085,20093.0
2015-06-30 09:40:00,93.5,93.75,93.5,93.7,12093.0,73.7849,73.9821,73.7849,73.9427,12093.0
2015-06-30 09:45:00,93.7,93.77,93.37,93.6,9852.0,73.9427,73.9979,73.6823,73.8638,9852.0
2015-06-30 09:50:00,93.66,93.83,93.65,93.69,17403.0,73.9111,74.0453,73.9032,73.9348,17403.0
2015-06-30 09:55:00,93.67,93.67,93.48,93.63,4710.0,73.919,73.919,73.7691,73.8875,4710.0
2015-06-30 10:00:00,93.6,93.78,93.6,93.65,21244.0,73.8638,74.0058,73.8638,73.9032,21244.0
2015-06-30 10:05:00,93.67,93.68,93.5,93.5,10266.0,73.919,73.9269,73.7849,73.7849,10266.0
2015-06-30 10:10:00,93.51,93.6,93.44,93.5,12175.0,73.7928,73.8638,73.7375,73.7849,12175.0
2015-06-30 10:15:00,93.51,93.52,93.43,93.43,16401.0,73.7928,73.8006,73.7296,73.7296,16401.0
2015-06-30 10:20:00,93.45,93.47,93.36,93.37,18626.0,73.7454,73.7612,73.6744,73.6823,18626.0
2015-06-30 10:25:00,93.38,93.43,93.29,93.34,10989.0,73.6902,73.7296,73.6191,73.6586,10989.0
2015-06-30 10:30:00,93.32,93.34,93.2,93.26,10569.0,73.6428,73.6586,73.5481,73.5955,10569.0
2015-06-30 10:35:00,93.26,93.34,93.24,93.26,13548.0,73.5955,73.6586,73.5797,73.5955,13548.0
2015-06-30 10:40:00,93.26,93.27,93.14,93.14,12721.0,73.5955,73.6034,73.5008,73.5008,12721.0
2015-06-30 10:45:00,93.14,93.25,93.14,93.25,23124.0,73.5008,73.5876,73.5008,73.5876,23124.0
2015-06-30 10:50:00,93.25,93.4,93.18,93.4,13397.0,73.5876,73.7059,73.5323,73.7059,13397.0
2015-06-30 10:55:00,93.4,93.43,93.29,93.34,13050.0,73.7059,73.7296,73.6191,73.6586,13050.0
2015-06-30 11:00:00,93.36,93.42,93.3,93.38,8535.0,73.6744,73.7217,73.627,73.6902,8535.0
2015-06-30 11:05:00,93.38,93.51,93.38,93.45,19669.0,73.6902,73.7928,73.6902,73.7454,19669.0
2015-06-30 11:10:00,93.47,93.53,93.35,93.36,16294.0,73.7612,73.8085,73.6665,73.6744,16294.0
2015-06-30 11:15:00,93.41,93.48,93.39,93.42,26545.0,73.7138,73.7691,73.6981,73.7217,26545.0
2015-06-30 11:20:00,93.41,93.49,93.38,93.4,25480.0,73.7138,73.777,73.6902,73.7059,25480.0
2015-06-30 11:25:00,93.42,93.5,93.32,93.32,18555.0,73.7217,73.7849,73.6428,73.6428,18555.0
2015-06-30 11:30:00,93.34,93.36,93.2,93.24,19015.0,73.6586,73.6744,73.5481,73.5797,19015.0
2015-06-30 11:35:00,93.26,93.3,93.11,93.19,33287.0,73.5955,73.627,73.4771,73.5402,33287.0
2015-06-30 11:40:00,93.2,93.23,93.16,93.2,14950.0,73.5481,73.5718,73.5166,73.5481,14950.0
2015-06-30 11:45:00,93.19,93.33,93.19,93.31,9447.0,73.5402,73.6507,73.5402,73.6349,9447.0
2015-06-30 11:50:00,93.33,93.33,93.19,93.19,16539.0,73.6507,73.6507,73.5402,73.5402,16539.0
2015-06-30 11:55:00,93.2,93.23,93.14,93.14,8013.0,73.5481,73.5718,73.5008,73.5008,8013.0
2015-06-30 12:00:00,93.16,93.23,93.15,93.18,6452.0,73.5166,73.5718,73.5087,73.5323,6452.0
2015-06-30 12:05:00,93.19,93.24,93.15,93.24,7566.0,73.5402,73.5797,73.5087,73.5797,7566.0
2015-06-30 12:10:00,93.23,93.28,93.22,93.22,8352.0,73.5718,73.6113,73.5639,73.5639,8352.0
2015-06-30 12:15:00,93.22,93.23,93.17,93.2,8295.0,73.5639,73.5718,73.5244,73.5481,8295.0
2015-06-30 12:20:00,93.22,93.22,93.04,93.09,9830.0,73.5639,73.5639,73.4219,73.4613,9830.0
2015-06-30 12:25:00,93.08,93.15,92.98,93.06,9626.0,73.4534,73.5087,73.3745,73.4376,9626.0
2015-06-30 12:30:00,93.06,93.1,93.0,93.0,8207.0,73.4376,73.4692,73.3903,73.3903,8207.0
2015-06-30 12:35:00,93.0,93.05,92.99,93.01,7454.0,73.3903,73.4297,73.3824,73.3982,7454.0
2015-06-30 12:40:00,93.01,93.07,92.98,92.98,10364.0,73.3982,73.4455,73.3745,73.3745,10364.0
2015-06-30 12:45:00,93.0,93.07,92.98,93.01,12493.0,73.3903,73.4455,73.3745,73.3982,12493.0
2015-06-30 12:50:00,93.03,93.09,92.97,92.97,11058.0,73.414,73.4613,73.3666,73.3666,11058.0
2015-06-30 12:55:00,93.0,93.05,92.97,93.05,9796.0,73.3903,73.4297,73.3666,73.4297,9796.0
2015-06-30 13:00:00,93.03,93.22,93.01,93.2,10843.0,73.414,73.5639,73.3982,73.5481,10843.0
2015-06-30 13:05:00,93.2,93.23,93.16,93.18,5702.0,73.5481,73.5718,73.5166,73.5323,5702.0
2015-06-30 13:10:00,93.16,93.25,93.16,93.22,7580.0,73.5166,73.5876,73.5166,73.5639,7580.0
2015-06-30 13:15:00,93.22,93.27,93.17,93.27,8080.0,73.5639,73.6034,73.5244,73.6034,8080.0
2015-06-30 13:20:00,93.28,93.29,93.23,93.25,3805.0,73.6113,73.6191,73.5718,73.5876,3805.0
2015-06-30 13:25:00,93.26,93.34,93.16,93.32,9622.0,73.5955,73.6586,73.5166,73.6428,9622.0
2015-06-30 13:30:00,93.29,93.4,93.28,93.34,6361.0,73.6191,73.7059,73.6113,73.6586,6361.0
2015-06-30 13:35:00,93.34,93.4,93.33,93.35,30410.0,73.6586,73.7059,73.6507,73.6665,30410.0
2015-06-30 13:40:00,93.34,93.35,93.28,93.32,15263.0,73.6586,73.6665,73.6113,73.6428,15263.0
2015-06-30 13:45:00,93.32,93.39,93.31,93.39,5437.0,73.6428,73.6981,73.6349,73.6981,5437.0
2015-06-30 13:50:00,93.38,93.5,93.37,93.48,7900.0,73.6902,73.7849,73.6823,73.7691,7900.0
2015-06-30 13:55:00,93.46,93.49,93.33,93.34,13691.0,73.7533,73.777,73.6507,73.6586,13691.0
2015-06-30 14:00:00,93.34,93.39,93.29,93.34,14279.0,73.6586,73.6981,73.6191,73.6586,14279.0
2015-06-30 14:05:00,93.33,93.6,93.33,93.58,17913.0,73.6507,73.8638,73.6507,73.848,17913.0
2015-06-30 14:10:00,93.58,93.71,93.57,93.7,9263.0,73.848,73.9506,73.8401,73.9427,9263.0
2015-06-30 14:15:00,93.73,93.77,93.7,93.77,8041.0,73.9664,73.9979,73.9427,73.9979,8041.0
2015-06-30 14:20:00,93.77,93.79,93.62,93.62,10825.0,73.9979,74.0137,73.8796,73.8796,10825.0
2015-06-30 14:25:00,93.63,93.67,93.53,93.54,7575.0,73.8875,73.919,73.8085,73.8164,7575.0
2015-06-30 14:30:00,93.57,93.57,93.47,93.51,7901.0,73.8401,73.8401,73.7612,73.7928,7901.0
2015-06-30 14:35:00,93.52,93.6,93.48,93.48,9644.0,73.8006,73.8638,73.7691,73.7691,9644.0
2015-06-30 14:40:00,93.48,93.55,93.43,93.54,21927.0,73.7691,73.8243,73.7296,73.8164,21927.0
2015-06-30 14:45:00,93.54,93.63,93.46,93.63,40521.0,73.8164,73.8875,73.7533,73.8875,40521.0
2015-06-30 14:50:00,93.63,93.72,93.6,93.69,97043.0,73.8875,73.9585,73.8638,73.9348,97043.0
2015-06-30 14:55:00,93.69,93.75,93.67,93.7,68487.0,73.9348,73.9821,73.919,73.9427,68487.0
2015-06-30 15:00:00,93.7,93.78,93.66,93.7,82140.0,73.9427,74.0058,73.9111,73.9427,82140.0
2015-06-30 15:05:00,93.69,93.78,93.66,93.7,39121.0,73.9348,74.0058,73.9111,73.9427,39121.0
2015-06-30 15:10:00,93.69,93.77,93.49,93.5,46932.0,73.9348,73.9979,73.777,73.7849,46932.0
2015-06-30 15:15:00,93.49,93.57,93.42,93.43,18747.0,73.777,73.8401,73.7217,73.7296,18747.0
2015-06-30 15:20:00,93.43,93.49,93.4,93.46,53672.0,73.7296,73.777,73.7059,73.7533,53672.0
2015-06-30 15:25:00,93.46,93.49,93.34,93.38,22507.0,73.7533,73.777,73.6586,73.6902,22507.0
2015-06-30 15:30:00,93.38,93.44,93.34,93.38,17743.0,73.6902,73.7375,73.6586,73.6902,17743.0
2015-06-30 15:35:00,93.38,93.42,93.33,93.35,12418.0,73.6902,73.7217,73.6507,73.6665,12418.0
2015-06-30 15:40:00,93.34,93.34,93.24,93.25,16602.0,73.6586,73.6586,73.5797,73.5876,16602.0
2015-06-30 15:45:00,93.28,93.48,93.26,93.44,30639.0,73.6113,73.7691,73.5955,73.7375,30639.0
2015-06-30 15:50:00,93.43,93.54,93.4,93.52,62681.0,73.7296,73.8164,73.7059,73.8006,62681.0
2015-06-30 15:55:00,93.5,93.54,93.28,93.29,101719.0,73.7849,73.8164,73.6113,73.6191,101719.0
2015-07-01 09:30:00,93.88,93.99,93.5,93.88,38961.0,74.0847,74.1715,73.7849,74.0847,38961.0
2015-07-01 09:35:00,93.88,94.08,93.8,94.01,12060.0,74.0847,74.2426,74.0216,74.1873,12060.0
2015-07-01 09:40:00,93.92,93.99,93.5,93.6,15212.0,74.1163,74.1715,73.7849,73.8638,15212.0
2015-07-01 09:45:00,93.55,93.58,93.41,93.51,14991.0,73.8243,73.848,73.7138,73.7928,14991.0
2015-07-01 09:50:00,93.5,93.5,93.26,93.3,37863.0,73.7849,73.7849,73.5955,73.627,37863.0
2015-07-01 09:55:00,93.32,93.38,93.19,93.2,6998.0,73.6428,73.6902,73.5402,73.5481,6998.0
2015-07-01 10:00:00,93.21,93.46,93.18,93.4,62036.0,73.556,73.7533,73.5323,73.7059,62036.0
2015-07-01 10:05:00,93.39,93.52,93.37,93.51,13123.0,73.6981,73.8006,73.6823,73.7928,13123.0
2015-07-01 10:10:00,93.53,93.61,93.47,93.61,15219.0,73.8085,73.8717,73.7612,73.8717,15219.0
2015-07-01 10:15:00,93.63,93.65,93.5,93.6,19639.0,73.8875,73.9032,73.7849,73.8638,19639.0
2015-07-01 10:20:00,93.58,93.71,93.57,93.68,4652.0,73.848,73.9506,73.8401,73.9269,4652.0
2015-07-01 10:25:00,93.68,93.81,93.65,93.73,30599.0,73.9269,74.0295,73.9032,73.9664,30599.0
2015-07-01 10:30:00,93.76,93.77,93.55,93.73,19112.0,73.99,73.9979,73.8243,73.9664,19112.0
2015-07-01 10:35:00,93.72,93.9,93.6,93.65,17292.0,73.9585,74.1005,73.8638,73.9032,17292.0
2015-07-01 10:40:00,93.65,93.76,93.65,93.73,7560.0,73.9032,73.99,73.9032,73.9664,7560.0
2015-07-01 10:45:00,93.73,93.73,93.54,93.58,12685.0,73.9664,73.9664,73.8164,73.848,12685.0
2015-07-01 10:50:00,93.56,93.61,93.49,93.59,7916.0,73.8322,73.8717,73.777,73.8559,7916.0
2015-07-01 10:55:00,93.61,93.64,93.55,93.56,13055.0,73.8717,73.8953,73.8243,73.8322,13055.0
2015-07-01 11:00:00,93.6,93.65,93.57,93.63,12386.0,73.8638,73.9032,73.8401,73.8875,12386.0
2015-07-01 11:05:00,93.6,93.77,93.6,93.71,7989.0,73.8638,73.9979,73.8638,73.9506,7989.0
2015-07-01 11:10:00,93.73,93.76,93.6,93.63,12883.0,73.9664,73.99,73.8638,73.8875,12883.0
2015-07-01 11:15:00,93.63,93.7,93.62,93.62,6744.0,73.8875,73.9427,73.8796,73.8796,6744.0
2015-07-01 11:20:00,93.63,93.7,93.61,93.67,7007.0,73.8875,73.9427,73.8717,73.919,7007.0
2015-07-01 11:25:00,93.69,93.77,93.67,93.77,9177.0,73.9348,73.9979,73.919,73.9979,9177.0
2015-07-01 11:30:00,93.76,93.79,93.68,93.71,10127.0,73.99,74.0137,73.9269,73.9506,10127.0
2015-07-01 11:35:00,93.7,93.79,93.69,93.78,14098.0,73.9427,74.0137,73.9348,74.0058,14098.0
2015-07-01 11:40:00,93.79,93.79,93.65,93.65,12646.0,74.0137,74.0137,73.9032,73.9032,12646.0
2015-07-01 11:45:00,93.64,93.77,93.63,93.77,10351.0,73.8953,73.9979,73.8875,73.9979,10351.0
2015-07-01 11:50:00,93.75,93.82,93.73,93.76,12071.0,73.9821,74.0374,73.9664,73.99,12071.0
2015-07-01 11:55:00,93.75,93.82,93.7,93.71,11241.0,73.9821,74.0374,73.9427,73.9506,11241.0
2015-07-01 12:00:00,93.69,93.76,93.64,93.71,10901.0,73.9348,73.99,73.8953,73.9506,10901.0
2015-07-01 12:05:00,93.72,93.78,93.72,93.75,15822.0,73.9585,74.0058,73.9585,73.9821,15822.0
2015-07-01 12:10:00,93.75,93.75,93.65,93.7,15270.0,73.9821,73.9821,73.9032,73.9427,15270.0
2015-07-01 12:15:00,93.69,93.74,93.67,93.67,9647.0,73.9348,73.9743,73.919,73.919,9647.0
2015-07-01 12:20:00,93.68,93.68,93.55,93.62,11810.0,73.9269,73.9269,73.8243,73.8796,11810.0
2015-07-01 12:25:00,93.64,93.67,93.61,93.67,9813.0,73.8953,73.919,73.8717,73.919,9813.0
2015-07-01 12:30:00,93.67,93.68,93.63,93.65,11159.0,73.919,73.9269,73.8875,73.9032,11159.0
2015-07-01 12:35:00,93.64,93.67,93.62,93.63,8570.0,73.8953,73.919,73.8796,73.8875,8570.0
2015-07-01 12:40:00,93.63,93.73,93.6,93.61,11265.0,73.8875,73.9664,73.8638,73.8717,11265.0
2015-07-01 12:45:00,93.61,93.71,93.61,93.64,9888.0,73.8717,73.9506,73.8717,73.8953,9888.0
2015-07-01 12:50:00,93.64,93.68,93.59,93.61,8866.0,73.8953,73.9269,73.8559,73.8717,8866.0
2015-07-01 12:55:00,93.61,93.61,93.49,93.53,8925.0,73.8717,73.8717,73.777,73.8085,8925.0
2015-07-01 13:00:00,93.52,93.56,93.47,93.56,7250.0,73.8006,73.8322,73.7612,73.8322,7250.0
2015-07-01 13:05:00,93.57,93.65,93.57,93.64,11881.0,73.8401,73.9032,73.8401,73.8953,11881.0
2015-07-01 13:10:00,93.64,93.7,93.63,93.68,8422.0,73.8953,73.9427,73.8875,73.9269,8422.0
2015-07-01 13:15:00,93.67,93.8,93.67,93.8,17654.0,73.919,74.0216,73.919,74.0216,17654.0
2015-07-01 13:20:00,93.81,93.88,93.76,93.82,13090.0,74.0295,74.0847,73.99,74.0374,13090.0
2015-07-01 13:25:00,93.82,93.88,93.75,93.87,18157.0,74.0374,74.0847,73.9821,74.0768,18157.0
2015-07-01 13:30:00,93.85,93.89,93.76,93.79,12758.0,74.0611,74.0926,73.99,74.0137,12758.0
2015-07-01 13:35:00,93.79,93.84,93.77,93.77,8912.0,74.0137,74.0532,73.9979,73.9979,8912.0
2015-07-01 13:40:00,93.78,93.86,93.78,93.84,18099.0,74.0058,74.069,74.0058,74.0532,18099.0
2015-07-01 13:45:00,93.86,93.95,93.86,93.92,20696.0,74.069,74.14,74.069,74.1163,20696.0
2015-07-01 13:50:00,93.93,93.94,93.81,93.83,8858.0,74.1242,74.1321,74.0295,74.0453,8858.0
2015-07-01 13:55:00,93.82,93.84,93.71,93.72,11666.0,74.0374,74.0532,73.9506,73.9585,11666.0
2015-07-01 14:00:00,93.73,93.75,93.63,93.7,25662.0,73.9664,73.9821,73.8875,73.9427,25662.0
2015-07-01 14:05:00,93.68,93.69,93.58,93.65,13938.0,73.9269,73.9348,73.848,73.9032,13938.0
2015-07-01 14:10:00,93.64,93.65,93.59,93.59,11154.0,73.8953,73.9032,73.8559,73.8559,11154.0
2015-07-01 14:15:00,93.59,93.62,93.54,93.62,11668.0,73.8559,73.8796,73.8164,73.8796,11668.0
2015-07-01 14:20:00,93.62,93.63,93.51,93.55,13564.0,73.8796,73.8875,73.7928,73.8243,13564.0
2015-07-01 14:25:00,93.56,93.67,93.55,93.57,25760.0,73.8322,73.919,73.8243,73.8401,25760.0
2015-07-01 14:30:00,93.59,93.65,93.43,93.43,28815.0,73.8559,73.9032,73.7296,73.7296,28815.0
2015-07-01 14:35:00,93.43,93.49,93.36,93.43,17285.0,73.7296,73.777,73.6744,73.7296,17285.0
2015-07-01 14:40:00,93.43,93.46,93.35,93.46,22717.0,73.7296,73.7533,73.6665,73.7533,22717.0
2015-07-01 14:45:00,93.45,93.54,93.39,93.46,20518.0,73.7454,73.8164,73.6981,73.7533,20518.0
2015-07-01 14:50:00,93.46,93.6,93.44,93.59,25354.0,73.7533,73.8638,73.7375,73.8559,25354.0
2015-07-01 14:55:00,93.57,93.59,93.51,93.58,10719.0,73.8401,73.8559,73.7928,73.848,10719.0
2015-07-01 15:00:00,93.57,93.61,93.52,93.57,21326.0,73.8401,73.8717,73.8006,73.8401,21326.0
2015-07-01 15:05:00,93.59,93.6,93.52,93.54,22397.0,73.8559,73.8638,73.8006,73.8164,22397.0
2015-07-01 15:10:00,93.54,93.66,93.5,93.62,21617.0,73.8164,73.9111,73.7849,73.8796,21617.0
2015-07-01 15:15:00,93.62,93.63,93.57,93.6,17260.0,73.8796,73.8875,73.8401,73.8638,17260.0
2015-07-01 15:20:00,93.59,93.74,93.58,93.74,26825.0,73.8559,73.9743,73.848,73.9743,26825.0
2015-07-01 15:25:00,93.75,93.78,93.71,93.73,28326.0,73.9821,74.0058,73.9506,73.9664,28326.0
2015-07-01 15:30:00,93.75,93.77,93.67,93.69,37304.0,73.9821,73.9979,73.919,73.9348,37304.0
2015-07-01 15:35:00,93.69,93.79,93.68,93.76,29632.0,73.9348,74.0137,73.9269,73.99,29632.0
2015-07-01 15:40:00,93.75,93.77,93.64,93.77,60302.0,73.9821,73.9979,73.8953,73.9979,60302.0
2015-07-01 15:45:00,93.78,93.91,93.78,93.9,43191.0,74.0058,74.1084,74.0058,74.1005,43191.0
2015-07-01 15:50:00,93.89,93.98,93.87,93.95,71210.0,74.0926,74.1637,74.0768,74.14,71210.0
2015-07-01 15:55:00,93.94,94.04,93.92,94.01,80565.0,74.1321,74.211,74.1163,74.1873,80565.0
2015-07-02 09:30:00,94.65,94.87,94.26,94.38,35628.0,74.6924,74.866,74.3846,74.4793,35628.0
2015-07-02 09:35:00,94.34,94.55,94.27,94.31,18053.0,74.4477,74.6135,74.3925,74.4241,18053.0
2015-07-02 09:40:00,94.48,94.49,94.04,94.21,11068.0,74.5582,74.5661,74.211,74.3452,11068.0
2015-07-02 09:45:00,94.17,94.42,94.16,94.28,12564.0,74.3136,74.5109,74.3057,74.4004,12564.0
2015-07-02 09:50:00,94.23,94.5,94.22,94.42,15843.0,74.3609,74.574,74.353,74.5109,15843.0
2015-07-02 09:55:00,94.41,94.58,94.38,94.45,5356.0,74.503,74.6371,74.4793,74.5345,5356.0
2015-07-02 10:00:00,94.43,94.46,94.35,94.46,14782.0,74.5188,74.5424,74.4556,74.5424,14782.0
2015-07-02 10:05:00,94.42,94.74,94.41,94.66,14478.0,74.5109,74.7634,74.503,74.7003,14478.0
2015-07-02 10:10:00,94.66,94.73,94.65,94.73,5904.0,74.7003,74.7555,74.6924,74.7555,5904.0
2015-07-02 10:15:00,94.7,94.89,94.64,94.7,20736.0,74.7318,74.8818,74.6845,74.7318,20736.0
2015-07-02 10:20:00,94.7,94.84,94.65,94.84,8125.0,74.7318,74.8423,74.6924,74.8423,8125.0
2015-07-02 10:25:00,94.82,94.95,94.81,94.92,12628.0,74.8265,74.9291,74.8186,74.9054,12628.0
2015-07-02 10:30:00,94.92,95.04,94.89,95.0,41599.0,74.9054,75.0001,74.8818,74.9686,41599.0
2015-07-02 10:35:00,94.99,95.04,94.76,94.8,96150.0,74.9607,75.0001,74.7792,74.8107,96150.0
2015-07-02 10:40:00,94.77,94.85,94.7,94.85,5753.0,74.7871,74.8502,74.7318,74.8502,5753.0
2015-07-02 10:45:00,94.87,94.94,94.82,94.83,7550.0,74.866,74.9212,74.8265,74.8344,7550.0
2015-07-02 10:50:00,94.79,94.86,94.72,94.8,10305.0,74.8029,74.8581,74.7476,74.8107,10305.0
2015-07-02 10:55:00,94.81,94.92,94.78,94.89,16512.0,74.8186,74.9054,74.795,74.8818,16512.0
2015-07-02 11:00:00,94.89,94.89,94.76,94.81,9316.0,74.8818,74.8818,74.7792,74.8186,9316.0
2015-07-02 11:05:00,94.81,94.81,94.74,94.79,12013.0,74.8186,74.8186,74.7634,74.8029,12013.0
2015-07-02 11:10:00,94.78,94.8,94.7,94.8,12374.0,74.795,74.8107,74.7318,74.8107,12374.0
2015-07-02 11:15:00,94.8,94.85,94.76,94.76,13989.0,74.8107,74.8502,74.7792,74.7792,13989.0
2015-07-02 11:20:00,94.76,94.77,94.68,94.69,13806.0,74.7792,74.7871,74.7161,74.7239,13806.0
2015-07-02 11:25:00,94.68,94.83,94.68,94.75,14496.0,74.7161,74.8344,74.7161,74.7713,14496.0
2015-07-02 11:30:00,94.75,94.87,94.74,94.84,12842.0,74.7713,74.866,74.7634,74.8423,12842.0
2015-07-02 11:35:00,94.86,94.86,94.7,94.7,12068.0,74.8581,74.8581,74.7318,74.7318,12068.0
2015-07-02 11:40:00,94.7,94.8,94.68,94.73,10838.0,74.7318,74.8107,74.7161,74.7555,10838.0
2015-07-02 11:45:00,94.73,94.75,94.63,94.75,9918.0,74.7555,74.7713,74.6766,74.7713,9918.0
2015-07-02 11:50:00,94.74,94.78,94.69,94.69,8637.0,74.7634,74.795,74.7239,74.7239,8637.0
2015-07-02 11:55:00,94.68,94.72,94.65,94.72,27210.0,74.7161,74.7476,74.6924,74.7476,27210.0
2015-07-02 12:00:00,94.72,94.77,94.66,94.71,12427.0,74.7476,74.7871,74.7003,74.7397,12427.0
2015-07-02 12:05:00,94.74,94.74,94.61,94.68,16950.0,74.7634,74.7634,74.6608,74.7161,16950.0
2015-07-02 12:10:00,94.7,94.75,94.61,94.75,51154.0,74.7318,74.7713,74.6608,74.7713,51154.0
2015-07-02 12:15:00,94.76,94.76,94.58,94.58,18233.0,74.7792,74.7792,74.6371,74.6371,18233.0
2015-07-02 12:20:00,94.59,94.65,94.51,94.53,10682.0,74.645,74.6924,74.5819,74.5977,10682.0
2015-07-02 12:25:00,94.56,94.6,94.5,94.57,10482.0,74.6214,74.6529,74.574,74.6292,10482.0
2015-07-02 12:30:00,94.6,94.7,94.6,94.65,17483.0,74.6529,74.7318,74.6529,74.6924,17483.0
2015-07-02 12:35:00,94.65,94.69,94.63,94.67,18610.0,74.6924,74.7239,74.6766,74.7082,18610.0
2015-07-02 12:40:00,94.65,94.7,94.63,94.68,23663.0,74.6924,74.7318,74.6766,74.7161,23663.0
2015-07-02 12:45:00,94.68,94.84,94.68,94.83,11848.0,74.7161,74.8423,74.7161,74.8344,11848.0
2015-07-02 12:50:00,94.83,94.83,94.72,94.81,10531.0,74.8344,74.8344,74.7476,74.8186,10531.0
2015-07-02 12:55:00,94.8,94.83,94.79,94.83,7368.0,74.8107,74.8344,74.8029,74.8344,7368.0
2015-07-02 13:00:00,94.83,94.83,94.78,94.83,42380.0,74.8344,74.8344,74.795,74.8344,42380.0
2015-07-02 13:05:00,94.82,94.9,94.81,94.9,19774.0,74.8265,74.8897,74.8186,74.8897,19774.0
2015-07-02 13:10:00,94.9,94.9,94.78,94.83,14092.0,74.8897,74.8897,74.795,74.8344,14092.0
2015-07-02 13:15:00,94.81,94.82,94.78,94.8,8091.0,74.8186,74.8265,74.795,74.8107,8091.0
2015-07-02 13:20:00,94.8,94.85,94.75,94.85,6485.0,74.8107,74.8502,74.7713,74.8502,6485.0
2015-07-02 13:25:00,94.84,94.9,94.82,94.9,8142.0,74.8423,74.8897,74.8265,74.8897,8142.0
2015-07-02 13:30:00,94.92,94.95,94.9,94.93,9016.0,74.9054,74.9291,74.8897,74.9133,9016.0
2015-07-02 13:35:00,94.94,94.94,94.85,94.85,6761.0,74.9212,74.9212,74.8502,74.8502,6761.0
2015-07-02 13:40:00,94.86,94.96,94.83,94.93,24512.0,74.8581,74.937,74.8344,74.9133,24512.0
2015-07-02 13:45:00,94.93,95.06,94.93,95.05,23350.0,74.9133,75.0159,74.9133,75.008,23350.0
2015-07-02 13:50:00,95.05,95.1,94.87,94.87,38062.0,75.008,75.0475,74.866,74.866,38062.0
2015-07-02 13:55:00,94.88,94.94,94.87,94.88,15513.0,74.8739,74.9212,74.866,74.8739,15513.0
2015-07-02 14:00:00,94.88,94.92,94.84,94.9,8274.0,74.8739,74.9054,74.8423,74.8897,8274.0
2015-07-02 14:05:00,94.89,94.93,94.81,94.93,20480.0,74.8818,74.9133,74.8186,74.9133,20480.0
2015-07-02 14:10:00,94.93,94.94,94.8,94.81,10870.0,74.9133,74.9212,74.8107,74.8186,10870.0
2015-07-02 14:15:00,94.82,94.88,94.8,94.8,8020.0,74.8265,74.8739,74.8107,74.8107,8020.0
2015-07-02 14:20:00,94.8,94.87,94.79,94.87,7080.0,74.8107,74.866,74.8029,74.866,7080.0
2015-07-02 14:25:00,94.88,94.91,94.84,94.88,20124.0,74.8739,74.8976,74.8423,74.8739,20124.0
2015-07-02 14:30:00,94.89,94.9,94.76,94.82,27596.0,74.8818,74.8897,74.7792,74.8265,27596.0
2015-07-02 14:35:00,94.83,94.88,94.81,94.87,17123.0,74.8344,74.8739,74.8186,74.866,17123.0
2015-07-02 14:40:00,94.87,94.88,94.78,94.83,18134.0,74.866,74.8739,74.795,74.8344,18134.0
2015-07-02 14:45:00,94.83,94.88,94.82,94.87,19860.0,74.8344,74.8739,74.8265,74.866,19860.0
2015-07-02 14:50:00,94.87,94.87,94.79,94.84,15218.0,74.866,74.866,74.8029,74.8423,15218.0
2015-07-02 14:55:00,94.84,94.95,94.84,94.9,16141.0,74.8423,74.9291,74.8423,74.8897,16141.0
2015-07-02 15:00:00,94.9,95.0,94.9,94.95,20546.0,74.8897,74.9686,74.8897,74.9291,20546.0
2015-07-02 15:05:00,94.96,95.02,94.93,95.0,22473.0,74.937,74.9844,74.9133,74.9686,22473.0
2015-07-02 15:10:00,94.99,94.99,94.94,94.96,24514.0,74.9607,74.9607,74.9212,74.937,24514.0
2015-07-02 15:15:00,94.96,95.0,94.95,94.98,22532.0,74.937,74.9686,74.9291,74.9528,22532.0
2015-07-02 15:20:00,94.98,95.03,94.96,95.03,32561.0,74.9528,74.9923,74.937,74.9923,32561.0
2015-07-02 15:25:00,95.03,95.04,95.0,95.01,18793.0,74.9923,75.0001,74.9686,74.9765,18793.0
2015-07-02 15:30:00,95.02,95.02,94.89,94.94,26233.0,74.9844,74.9844,74.8818,74.9212,26233.0
2015-07-02 15:35:00,94.93,94.94,94.86,94.87,29733.0,74.9133,74.9212,74.8581,74.866,29733.0
2015-07-02 15:40:00,94.87,94.91,94.81,94.91,32709.0,74.866,74.8976,74.8186,74.8976,32709.0
2015-07-02 15:45:00,94.92,94.96,94.86,94.94,41588.0,74.9054,74.937,74.8581,74.9212,41588.0
2015-07-02 15:50:00,94.94,94.97,94.89,94.9,43781.0,74.9212,74.9449,74.8818,74.8897,43781.0
2015-07-02 15:55:00,94.9,94.96,94.89,94.9,91092.0,74.8897,74.937,74.8818,74.8897,91092.0
2015-07-06 09:30:00,94.5,94.9,94.5,94.7,34747.0,74.574,74.8897,74.574,74.7318,34747.0
2015-07-06 09:35:00,94.83,94.96,94.6,94.82,10498.0,74.8344,74.937,74.6529,74.8265,10498.0
2015-07-06 09:40:00,94.76,94.8,94.5,94.73,31846.0,74.7792,74.8107,74.574,74.7555,31846.0
2015-07-06 09:45:00,94.78,94.96,94.78,94.86,22723.0,74.795,74.937,74.795,74.8581,22723.0
2015-07-06 09:50:00,94.87,94.93,94.82,94.82,20768.0,74.866,74.9133,74.8265,74.8265,20768.0
2015-07-06 09:55:00,94.81,94.98,94.81,94.85,26189.0,74.8186,74.9528,74.8186,74.8502,26189.0
2015-07-06 10:00:00,94.85,94.88,94.73,94.85,19397.0,74.8502,74.8739,74.7555,74.8502,19397.0
2015-07-06 10:05:00,94.84,94.9,94.75,94.88,32661.0,74.8423,74.8897,74.7713,74.8739,32661.0
2015-07-06 10:10:00,94.88,95.08,94.86,94.98,19526.0,74.8739,75.0317,74.8581,74.9528,19526.0
2015-07-06 10:15:00,94.98,95.09,94.86,94.93,42367.0,74.9528,75.0396,74.8581,74.9133,42367.0
2015-07-06 10:20:00,94.93,94.95,94.84,94.84,18257.0,74.9133,74.9291,74.8423,74.8423,18257.0
2015-07-06 10:25:00,94.84,94.92,94.82,94.84,16094.0,74.8423,74.9054,74.8265,74.8423,16094.0
2015-07-06 10:30:00,94.83,95.0,94.81,94.98,23571.0,74.8344,74.9686,74.8186,74.9528,23571.0
2015-07-06 10:35:00,94.97,94.99,94.89,94.92,11103.0,74.9449,74.9607,74.8818,74.9054,11103.0
2015-07-06 10:40:00,94.94,95.03,94.83,95.03,9231.0,74.9212,74.9923,74.8344,74.9923,9231.0
2015-07-06 10:45:00,95.03,95.15,95.03,95.12,92131.0,74.9923,75.0869,74.9923,75.0633,92131.0
2015-07-06 10:50:00,95.12,95.15,95.03,95.08,15887.0,75.0633,75.0869,74.9923,75.0317,15887.0
2015-07-06 10:55:00,95.08,95.15,95.02,95.1,11496.0,75.0317,75.0869,74.9844,75.0475,11496.0
2015-07-06 11:00:00,95.11,95.13,95.02,95.09,11552.0,75.0554,75.0712,74.9844,75.0396,11552.0
2015-07-06 11:05:00,95.08,95.11,95.02,95.03,16144.0,75.0317,75.0554,74.9844,74.9923,16144.0
2015-07-06 11:10:00,95.03,95.04,94.96,95.01,14411.0,74.9923,75.0001,74.937,74.9765,14411.0
2015-07-06 11:15:00,95.01,95.02,94.9,94.92,22882.0,74.9765,74.9844,74.8897,74.9054,22882.0
2015-07-06 11:20:00,94.92,94.95,94.84,94.92,14997.0,74.9054,74.9291,74.8423,74.9054,14997.0
2015-07-06 11:25:00,94.92,95.01,94.91,94.98,22317.0,74.9054,74.9765,74.8976,74.9528,22317.0
2015-07-06 11:30:00,94.97,95.0,94.91,94.95,18179.0,74.9449,74.9686,74.8976,74.9291,18179.0
2015-07-06 11:35:00,94.95,95.06,94.88,95.04,19459.0,74.9291,75.0159,74.8739,75.0001,19459.0
2015-07-06 11:40:00,95.04,95.08,94.98,95.06,8581.0,75.0001,75.0317,74.9528,75.0159,8581.0
2015-07-06 11:45:00,95.04,95.1,95.01,95.09,16910.0,75.0001,75.0475,74.9765,75.0396,16910.0
2015-07-06 11:50:00,95.09,95.09,94.88,94.93,10124.0,75.0396,75.0396,74.8739,74.9133,10124.0
2015-07-06 11:55:00,94.94,94.97,94.91,94.97,9091.0,74.9212,74.9449,74.8976,74.9449,9091.0
2015-07-06 12:00:00,94.97,94.97,94.92,94.96,6636.0,74.9449,74.9449,74.9054,74.937,6636.0
2015-07-06 12:05:00,94.98,94.98,94.9,94.97,10009.0,74.9528,74.9528,74.8897,74.9449,10009.0
2015-07-06 12:10:00,94.96,95.0,94.94,94.96,8163.0,74.937,74.9686,74.9212,74.937,8163.0
2015-07-06 12:15:00,94.97,95.08,94.95,95.06,11958.0,74.9449,75.0317,74.9291,75.0159,11958.0
2015-07-06 12:20:00,95.07,95.1,95.06,95.06,12249.0,75.0238,75.0475,75.0159,75.0159,12249.0
2015-07-06 12:25:00,95.07,95.08,94.99,95.03,12850.0,75.0238,75.0317,74.9607,74.9923,12850.0
2015-07-06 12:30:00,95.03,95.06,94.97,95.01,11056.0,74.9923,75.0159,74.9449,74.9765,11056.0
2015-07-06 12:35:00,95.0,95.0,94.89,94.9,12325.0,74.9686,74.9686,74.8818,74.8897,12325.0
2015-07-06 12:40:00,94.88,94.93,94.86,94.91,8350.0,74.8739,74.9133,74.8581,74.8976,8350.0
2015-07-06 12:45:00,94.9,94.93,94.87,94.88,7212.0,74.8897,74.9133,74.866,74.8739,7212.0
2015-07-06 12:50:00,94.88,94.94,94.85,94.92,15777.0,74.8739,74.9212,74.8502,74.9054,15777.0
2015-07-06 12:55:00,94.92,94.97,94.91,94.91,10753.0,74.9054,74.9449,74.8976,74.8976,10753.0
2015-07-06 13:00:00,94.92,94.93,94.91,94.92,6113.0,74.9054,74.9133,74.8976,74.9054,6113.0
2015-07-06 13:05:00,94.92,94.97,94.89,94.9,13878.0,74.9054,74.9449,74.8818,74.8897,13878.0
2015-07-06 13:10:00,94.91,94.96,94.91,94.92,9649.0,74.8976,74.937,74.8976,74.9054,9649.0
2015-07-06 13:15:00,94.91,94.97,94.9,94.92,29842.0,74.8976,74.9449,74.8897,74.9054,29842.0
2015-07-06 13:20:00,94.92,94.95,94.9,94.92,27970.0,74.9054,74.9291,74.8897,74.9054,27970.0
2015-07-06 13:25:00,94.93,94.96,94.88,94.94,20560.0,74.9133,74.937,74.8739,74.9212,20560.0
2015-07-06 13:30:00,94.93,94.95,94.88,94.93,45806.0,74.9133,74.9291,74.8739,74.9133,45806.0
2015-07-06 13:35:00,94.93,94.93,94.82,94.91,27515.0,74.9133,74.9133,74.8265,74.8976,27515.0
2015-07-06 13:40:00,94.91,94.93,94.85,94.9,54125.0,74.8976,74.9133,74.8502,74.8897,54125.0
2015-07-06 13:45:00,94.91,94.94,94.88,94.92,13210.0,74.8976,74.9212,74.8739,74.9054,13210.0
2015-07-06 13:50:00,94.92,95.01,94.9,94.94,17490.0,74.9054,74.9765,74.8897,74.9212,17490.0
2015-07-06 13:55:00,94.95,95.05,94.95,94.97,12479.0,74.9291,75.008,74.9291,74.9449,12479.0
2015-07-06 14:00:00,94.95,94.96,94.85,94.91,11180.0,74.9291,74.937,74.8502,74.8976,11180.0
2015-07-06 14:05:00,94.9,94.94,94.86,94.88,12431.0,74.8897,74.9212,74.8581,74.8739,12431.0
2015-07-06 14:10:00,94.88,94.98,94.87,94.96,14661.0,74.8739,74.9528,74.866,74.937,14661.0
2015-07-06 14:15:00,94.98,95.01,94.87,94.92,13995.0,74.9528,74.9765,74.866,74.9054,13995.0
2015-07-06 14:20:00,94.91,94.95,94.87,94.87,15494.0,74.8976,74.9291,74.866,74.866,15494.0
2015-07-06 14:25:00,94.88,94.92,94.73,94.73,19905.0,74.8739,74.9054,74.7555,74.7555,19905.0
2015-07-06 14:30:00,94.74,94.75,94.66,94.7,22408.0,74.7634,74.7713,74.7003,74.7318,22408.0
2015-07-06 14:35:00,94.7,94.72,94.6,94.6,26053.0,74.7318,74.7476,74.6529,74.6529,26053.0
2015-07-06 14:40:00,94.6,94.63,94.54,94.54,22070.0,74.6529,74.6766,74.6056,74.6056,22070.0
2015-07-06 14:45:00,94.55,94.64,94.54,94.61,44020.0,74.6135,74.6845,74.6056,74.6608,44020.0
2015-07-06 14:50:00,94.6,94.63,94.52,94.58,17865.0,74.6529,74.6766,74.5898,74.6371,17865.0
2015-07-06 14:55:00,94.59,94.59,94.52,94.57,46265.0,74.645,74.645,74.5898,74.6292,46265.0
2015-07-06 15:00:00,94.56,94.61,94.53,94.53,45979.0,74.6214,74.6608,74.5977,74.5977,45979.0
2015-07-06 15:05:00,94.54,94.59,94.53,94.57,16591.0,74.6056,74.645,74.5977,74.6292,16591.0
2015-07-06 15:10:00,94.56,94.7,94.52,94.66,17362.0,74.6214,74.7318,74.5898,74.7003,17362.0
2015-07-06 15:15:00,94.66,94.7,94.62,94.62,16803.0,74.7003,74.7318,74.6687,74.6687,16803.0
2015-07-06 15:20:00,94.62,94.72,94.61,94.63,15369.0,74.6687,74.7476,74.6608,74.6766,15369.0
2015-07-06 15:25:00,94.64,94.69,94.59,94.59,14616.0,74.6845,74.7239,74.645,74.645,14616.0
2015-07-06 15:30:00,94.58,94.77,94.57,94.73,26266.0,74.6371,74.7871,74.6292,74.7555,26266.0
2015-07-06 15:35:00,94.74,94.83,94.71,94.79,33577.0,74.7634,74.8344,74.7397,74.8029,33577.0
2015-07-06 15:40:00,94.8,94.85,94.76,94.85,43652.0,74.8107,74.8502,74.7792,74.8502,43652.0
2015-07-06 15:45:00,94.85,94.9,94.81,94.9,51293.0,74.8502,74.8897,74.8186,74.8897,51293.0
2015-07-06 15:50:00,94.89,94.94,94.87,94.94,66015.0,74.8818,74.9212,74.866,74.9212,66015.0
2015-07-06 15:55:00,94.93,95.01,94.92,94.98,86609.0,74.9133,74.9765,74.9054,74.9528,86609.0
2015-07-07 09:30:00,95.54,95.55,95.21,95.24,30389.0,75.3947,75.4026,75.1343,75.158,30389.0
2015-07-07 09:35:00,95.21,95.73,95.18,95.61,23500.0,75.1343,75.5447,75.1106,75.45,23500.0
2015-07-07 09:40:00,95.58,95.8,95.42,95.67,9764.0,75.4263,75.5999,75.3,75.4973,9764.0
2015-07-07 09:45:00,95.65,95.74,95.54,95.64,9154.0,75.4815,75.5525,75.3947,75.4736,9154.0
2015-07-07 09:50:00,95.62,95.8,95.55,95.72,9259.0,75.4578,75.5999,75.4026,75.5368,9259.0
2015-07-07 09:55:00,95.7,95.77,95.57,95.69,20528.0,75.521,75.5762,75.4184,75.5131,20528.0
2015-07-07 10:00:00,95.67,95.68,95.49,95.55,19943.0,75.4973,75.5052,75.3553,75.4026,19943.0
2015-07-07 10:05:00,95.51,95.54,95.28,95.36,13957.0,75.371,75.3947,75.1895,75.2527,13957.0
2015-07-07 10:10:00,95.37,95.49,95.3,95.3,20382.0,75.2606,75.3553,75.2053,75.2053,20382.0
2015-07-07 10:15:00,95.3,95.38,95.28,95.3,5826.0,75.2053,75.2685,75.1895,75.2053,5826.0
2015-07-07 10:20:00,95.27,95.28,95.17,95.23,17309.0,75.1816,75.1895,75.1027,75.1501,17309.0
2015-07-07 10:25:00,95.22,95.24,95.07,95.15,15547.0,75.1422,75.158,75.0238,75.0869,15547.0
2015-07-07 10:30:00,95.14,95.16,94.95,95.03,14408.0,75.0791,75.0948,74.9291,74.9923,14408.0
2015-07-07 10:35:00,95.05,95.05,94.92,94.96,12143.0,75.008,75.008,74.9054,74.937,12143.0
2015-07-07 10:40:00,94.94,95.03,94.77,94.93,15765.0,74.9212,74.9923,74.7871,74.9133,15765.0
2015-07-07 10:45:00,94.92,95.08,94.88,95.01,16378.0,74.9054,75.0317,74.8739,74.9765,16378.0
2015-07-07 10:50:00,95.01,95.21,95.01,95.18,11535.0,74.9765,75.1343,74.9765,75.1106,11535.0
2015-07-07 10:55:00,95.17,95.19,95.05,95.11,13434.0,75.1027,75.1185,75.008,75.0554,13434.0
2015-07-07 11:00:00,95.09,95.1,94.97,94.98,16662.0,75.0396,75.0475,74.9449,74.9528,16662.0
2015-07-07 11:05:00,94.99,95.0,94.78,94.8,13852.0,74.9607,74.9686,74.795,74.8107,13852.0
2015-07-07 11:10:00,94.77,94.84,94.74,94.79,14843.0,74.7871,74.8423,74.7634,74.8029,14843.0
2015-07-07 11:15:00,94.77,94.85,94.75,94.81,11525.0,74.7871,74.8502,74.7713,74.8186,11525.0
2015-07-07 11:20:00,94.83,94.85,94.73,94.77,11818.0,74.8344,74.8502,74.7555,74.7871,11818.0
2015-07-07 11:25:00,94.77,94.8,94.57,94.66,17275.0,74.7871,74.8107,74.6292,74.7003,17275.0
2015-07-07 11:30:00,94.62,94.68,94.5,94.5,11960.0,74.6687,74.7161,74.574,74.574,11960.0
2015-07-07 11:35:00,94.5,94.64,94.49,94.62,26113.0,74.574,74.6845,74.5661,74.6687,26113.0
2015-07-07 11:40:00,94.62,94.86,94.59,94.86,15304.0,74.6687,74.8581,74.645,74.8581,15304.0
2015-07-07 11:45:00,94.83,94.93,94.76,94.93,9593.0,74.8344,74.9133,74.7792,74.9133,9593.0
2015-07-07 11:50:00,94.94,94.94,94.83,94.88,7115.0,74.9212,74.9212,74.8344,74.8739,7115.0
2015-07-07 11:55:00,94.89,95.18,94.89,95.12,16031.0,74.8818,75.1106,74.8818,75.0633,16031.0
2015-07-07 12:00:00,95.12,95.24,95.08,95.22,10549.0,75.0633,75.158,75.0317,75.1422,10549.0
2015-07-07 12:05:00,95.2,95.24,95.15,95.16,12357.0,75.1264,75.158,75.0869,75.0948,12357.0
2015-07-07 12:10:00,95.15,95.15,95.06,95.07,7069.0,75.0869,75.0869,75.0159,75.0238,7069.0
2015-07-07 12:15:00,95.08,95.15,95.01,95.01,7397.0,75.0317,75.0869,74.9765,74.9765,7397.0
2015-07-07 12:20:00,95.01,95.11,95.01,95.06,14122.0,74.9765,75.0554,74.9765,75.0159,14122.0
2015-07-07 12:25:00,95.04,95.1,95.02,95.07,11648.0,75.0001,75.0475,74.9844,75.0238,11648.0
2015-07-07 12:30:00,95.09,95.14,95.07,95.08,8381.0,75.0396,75.0791,75.0238,75.0317,8381.0
2015-07-07 12:35:00,95.11,95.17,95.08,95.17,8911.0,75.0554,75.1027,75.0317,75.1027,8911.0
2015-07-07 12:40:00,95.15,95.17,95.1,95.17,11170.0,75.0869,75.1027,75.0475,75.1027,11170.0
2015-07-07 12:45:00,95.17,95.34,95.17,95.29,10700.0,75.1027,75.2369,75.1027,75.1974,10700.0
2015-07-07 12:50:00,95.29,95.45,95.29,95.43,8659.0,75.1974,75.3237,75.1974,75.3079,8659.0
2015-07-07 12:55:00,95.43,95.52,95.35,95.46,12270.0,75.3079,75.3789,75.2448,75.3316,12270.0
2015-07-07 13:00:00,95.47,95.5,95.41,95.46,8944.0,75.3395,75.3631,75.2921,75.3316,8944.0
2015-07-07 13:05:00,95.46,95.46,95.35,95.37,15514.0,75.3316,75.3316,75.2448,75.2606,15514.0
2015-07-07 13:10:00,95.35,95.59,95.32,95.58,16320.0,75.2448,75.4342,75.2211,75.4263,16320.0
2015-07-07 13:15:00,95.57,95.58,95.29,95.3,9532.0,75.4184,75.4263,75.1974,75.2053,9532.0
2015-07-07 13:20:00,95.36,95.36,95.23,95.29,8648.0,75.2527,75.2527,75.1501,75.1974,8648.0
2015-07-07 13:25:00,95.3,95.35,95.28,95.31,7812.0,75.2053,75.2448,75.1895,75.2132,7812.0
2015-07-07 13:30:00,95.34,95.36,95.22,95.26,9211.0,75.2369,75.2527,75.1422,75.1738,9211.0
2015-07-07 13:35:00,95.26,95.32,95.25,95.3,13127.0,75.1738,75.2211,75.1659,75.2053,13127.0
2015-07-07 13:40:00,95.32,95.37,95.28,95.34,11288.0,75.2211,75.2606,75.1895,75.2369,11288.0
2015-07-07 13:45:00,95.36,95.39,95.33,95.33,11956.0,75.2527,75.2763,75.229,75.229,11956.0
2015-07-07 13:50:00,95.34,95.37,95.28,95.28,6654.0,75.2369,75.2606,75.1895,75.1895,6654.0
2015-07-07 13:55:00,95.29,95.34,95.22,95.24,12061.0,75.1974,75.2369,75.1422,75.158,12061.0
2015-07-07 14:00:00,95.26,95.3,95.23,95.27,14347.0,75.1738,75.2053,75.1501,75.1816,14347.0
2015-07-07 14:05:00,95.27,95.27,95.21,95.24,9758.0,75.1816,75.1816,75.1343,75.158,9758.0
2015-07-07 14:10:00,95.23,95.29,95.21,95.21,10424.0,75.1501,75.1974,75.1343,75.1343,10424.0
2015-07-07 14:15:00,95.22,95.24,95.08,95.12,15540.0,75.1422,75.158,75.0317,75.0633,15540.0
2015-07-07 14:20:00,95.16,95.16,95.05,95.09,10736.0,75.0948,75.0948,75.008,75.0396,10736.0
2015-07-07 14:25:00,95.11,95.17,95.08,95.17,16209.0,75.0554,75.1027,75.0317,75.1027,16209.0
2015-07-07 14:30:00,95.17,95.22,95.12,95.19,9305.0,75.1027,75.1422,75.0633,75.1185,9305.0
2015-07-07 14:35:00,95.21,95.24,95.15,95.23,15180.0,75.1343,75.158,75.0869,75.1501,15180.0
2015-07-07 14:40:00,95.23,95.56,95.23,95.5,32474.0,75.1501,75.4105,75.1501,75.3631,32474.0
2015-07-07 14:45:00,95.51,95.6,95.45,95.51,11356.0,75.371,75.4421,75.3237,75.371,11356.0
2015-07-07 14:50:00,95.51,95.54,95.43,95.48,11388.0,75.371,75.3947,75.3079,75.3474,11388.0
2015-07-07 14:55:00,95.5,95.71,95.49,95.7,10198.0,75.3631,75.5289,75.3553,75.521,10198.0
2015-07-07 15:00:00,95.66,95.75,95.66,95.69,20728.0,75.4894,75.5604,75.4894,75.5131,20728.0
2015-07-07 15:05:00,95.69,95.73,95.64,95.72,33294.0,75.5131,75.5447,75.4736,75.5368,33294.0
2015-07-07 15:10:00,95.71,95.74,95.65,95.73,19055.0,75.5289,75.5525,75.4815,75.5447,19055.0
2015-07-07 15:15:00,95.73,95.82,95.68,95.81,16359.0,75.5447,75.6157,75.5052,75.6078,16359.0
2015-07-07 15:20:00,95.79,95.82,95.73,95.81,21311.0,75.592,75.6157,75.5447,75.6078,21311.0
2015-07-07 15:25:00,95.81,95.87,95.77,95.77,20885.0,75.6078,75.6551,75.5762,75.5762,20885.0
2015-07-07 15:30:00,95.78,95.83,95.76,95.78,28533.0,75.5841,75.6236,75.5683,75.5841,28533.0
2015-07-07 15:35:00,95.79,95.82,95.71,95.73,24730.0,75.592,75.6157,75.5289,75.5447,24730.0
2015-07-07 15:40:00,95.72,95.73,95.58,95.63,37289.0,75.5368,75.5447,75.4263,75.4657,37289.0
2015-07-07 15:45:00,95.62,95.66,95.58,95.6,22402.0,75.4578,75.4894,75.4263,75.4421,22402.0
2015-07-07 15:50:00,95.61,95.76,95.61,95.68,29827.0,75.45,75.5683,75.45,75.5052,29827.0
2015-07-07 15:55:00,95.67,95.7,95.6,95.64,80973.0,75.4973,75.521,75.4421,75.4736,80973.0
2015-07-08 09:30:00,95.18,95.49,95.11,95.28,23586.0,75.1106,75.3553,75.0554,75.1895,23586.0
2015-07-08 09:35:00,95.32,95.6,95.31,95.52,10055.0,75.2211,75.4421,75.2132,75.3789,10055.0
2015-07-08 09:40:00,95.52,95.52,95.32,95.41,11973.0,75.3789,75.3789,75.2211,75.2921,11973.0
2015-07-08 09:45:00,95.34,95.41,95.22,95.22,6750.0,75.2369,75.2921,75.1422,75.1422,6750.0
2015-07-08 09:50:00,95.23,95.23,95.04,95.04,4413.0,75.1501,75.1501,75.0001,75.0001,4413.0
2015-07-08 09:55:00,95.03,95.17,95.0,95.15,54796.0,74.9923,75.1027,74.9686,75.0869,54796.0
2015-07-08 10:00:00,95.14,95.18,94.98,94.98,12490.0,75.0791,75.1106,74.9528,74.9528,12490.0
2015-07-08 10:05:00,94.95,94.98,94.87,94.87,14225.0,74.9291,74.9528,74.866,74.866,14225.0
2015-07-08 10:10:00,94.86,94.86,94.71,94.82,31308.0,74.8581,74.8581,74.7397,74.8265,31308.0
2015-07-08 10:15:00,94.8,94.9,94.75,94.9,9691.0,74.8107,74.8897,74.7713,74.8897,9691.0
2015-07-08 10:20:00,94.9,94.91,94.77,94.81,7223.0,74.8897,74.8976,74.7871,74.8186,7223.0
2015-07-08 10:25:00,94.82,94.82,94.69,94.7,5582.0,74.8265,74.8265,74.7239,74.7318,5582.0
2015-07-08 10:30:00,94.69,94.72,94.57,94.64,19571.0,74.7239,74.7476,74.6292,74.6845,19571.0
2015-07-08 10:35:00,94.66,94.93,94.66,94.91,17048.0,74.7003,74.9133,74.7003,74.8976,17048.0
2015-07-08 10:40:00,94.91,95.04,94.91,95.01,8848.0,74.8976,75.0001,74.8976,74.9765,8848.0
2015-07-08 10:45:00,95.02,95.09,94.97,95.03,8848.0,74.9844,75.0396,74.9449,74.9923,8848.0
2015-07-08 10:50:00,95.04,95.12,95.04,95.06,6200.0,75.0001,75.0633,75.0001,75.0159,6200.0
2015-07-08 10:55:00,95.11,95.26,95.02,95.19,12329.0,75.0554,75.1738,74.9844,75.1185,12329.0
2015-07-08 11:00:00,95.19,95.19,95.1,95.1,4660.0,75.1185,75.1185,75.0475,75.0475,4660.0
2015-07-08 11:05:00,95.08,95.09,94.99,94.99,9502.0,75.0317,75.0396,74.9607,74.9607,9502.0
2015-07-08 11:10:00,94.98,95.01,94.95,94.97,10625.0,74.9528,74.9765,74.9291,74.9449,10625.0
2015-07-08 11:15:00,94.96,94.98,94.93,94.98,7530.0,74.937,74.9528,74.9133,74.9528,7530.0
2015-07-08 11:20:00,94.96,94.98,94.91,94.92,4804.0,74.937,74.9528,74.8976,74.9054,4804.0
2015-07-08 11:25:00,94.91,94.99,94.89,94.92,5405.0,74.8976,74.9607,74.8818,74.9054,5405.0
2015-07-08 11:30:00,94.88,95.01,94.88,94.98,4264.0,74.8739,74.9765,74.8739,74.9528,4264.0
2015-07-08 11:35:00,94.99,95.0,94.9,94.92,4938.0,74.9607,74.9686,74.8897,74.9054,4938.0
2015-07-08 11:40:00,94.91,94.91,94.74,94.75,13722.0,74.8976,74.8976,74.7634,74.7713,13722.0
2015-07-08 11:45:00,94.73,94.78,94.69,94.7,14198.0,74.7555,74.795,74.7239,74.7318,14198.0
2015-07-08 11:50:00,94.69,94.7,94.54,94.56,7274.0,74.7239,74.7318,74.6056,74.6214,7274.0
2015-07-08 11:55:00,94.54,94.55,94.44,94.51,4794.0,74.6056,74.6135,74.5267,74.5819,4794.0
2015-07-08 12:00:00,94.47,94.7,94.47,94.68,5807.0,74.5503,74.7318,74.5503,74.7161,5807.0
2015-07-08 12:05:00,94.67,94.68,94.63,94.65,3250.0,74.7082,74.7161,74.6766,74.6924,3250.0
2015-07-08 12:10:00,94.67,94.67,94.59,94.65,4835.0,74.7082,74.7082,74.645,74.6924,4835.0
2015-07-08 12:15:00,94.64,94.64,94.57,94.62,3277.0,74.6845,74.6845,74.6292,74.6687,3277.0
2015-07-08 12:20:00,94.63,94.72,94.61,94.72,9056.0,74.6766,74.7476,74.6608,74.7476,9056.0
2015-07-08 12:25:00,94.72,94.75,94.69,94.75,8118.0,74.7476,74.7713,74.7239,74.7713,8118.0
2015-07-08 12:30:00,94.71,94.75,94.65,94.73,2730.0,74.7397,74.7713,74.6924,74.7555,2730.0
2015-07-08 12:35:00,94.65,94.81,94.64,94.78,5765.0,74.6924,74.8186,74.6845,74.795,5765.0
2015-07-08 12:40:00,94.74,94.81,94.72,94.77,2150.0,74.7634,74.8186,74.7476,74.7871,2150.0
2015-07-08 12:45:00,94.72,94.73,94.65,94.69,3747.0,74.7476,74.7555,74.6924,74.7239,3747.0
2015-07-08 12:50:00,94.7,94.8,94.7,94.8,3738.0,74.7318,74.8107,74.7318,74.8107,3738.0
2015-07-08 12:55:00,94.78,94.92,94.73,94.9,5500.0,74.795,74.9054,74.7555,74.8897,5500.0
2015-07-08 13:00:00,94.87,94.87,94.8,94.8,2579.0,74.866,74.866,74.8107,74.8107,2579.0
2015-07-08 13:05:00,94.79,94.84,94.77,94.84,3748.0,74.8029,74.8423,74.7871,74.8423,3748.0
2015-07-08 13:10:00,94.79,94.95,94.79,94.9,5251.0,74.8029,74.9291,74.8029,74.8897,5251.0
2015-07-08 13:15:00,94.9,94.96,94.87,94.94,3365.0,74.8897,74.937,74.866,74.9212,3365.0
2015-07-08 13:20:00,94.92,94.92,94.76,94.78,3100.0,74.9054,74.9054,74.7792,74.795,3100.0
2015-07-08 13:25:00,94.85,94.89,94.79,94.89,5400.0,74.8502,74.8818,74.8029,74.8818,5400.0
2015-07-08 13:30:00,94.91,94.91,94.83,94.84,3400.0,74.8976,74.8976,74.8344,74.8423,3400.0
2015-07-08 13:35:00,94.85,94.95,94.85,94.88,6300.0,74.8502,74.9291,74.8502,74.8739,6300.0
2015-07-08 13:40:00,94.89,94.92,94.87,94.91,5232.0,74.8818,74.9054,74.866,74.8976,5232.0
2015-07-08 13:45:00,94.91,94.96,94.91,94.96,3900.0,74.8976,74.937,74.8976,74.937,3900.0
2015-07-08 13:50:00,94.97,94.99,94.89,94.98,7600.0,74.9449,74.9607,74.8818,74.9528,7600.0
2015-07-08 13:55:00,94.94,95.0,94.9,94.9,5106.0,74.9212,74.9686,74.8897,74.8897,5106.0
2015-07-08 14:00:00,94.9,94.92,94.79,94.83,9895.0,74.8897,74.9054,74.8029,74.8344,9895.0
2015-07-08 14:05:00,94.86,94.93,94.75,94.84,9254.0,74.8581,74.9133,74.7713,74.8423,9254.0
2015-07-08 14:10:00,94.83,94.88,94.8,94.85,5063.0,74.8344,74.8739,74.8107,74.8502,5063.0
2015-07-08 14:15:00,94.85,94.9,94.77,94.77,5700.0,74.8502,74.8897,74.7871,74.7871,5700.0
2015-07-08 14:20:00,94.78,94.83,94.66,94.76,11066.0,74.795,74.8344,74.7003,74.7792,11066.0
2015-07-08 14:25:00,94.76,94.77,94.67,94.77,5227.0,74.7792,74.7871,74.7082,74.7871,5227.0
2015-07-08 14:30:00,94.73,94.74,94.64,94.68,7395.0,74.7555,74.7634,74.6845,74.7161,7395.0
2015-07-08 14:35:00,94.64,94.67,94.6,94.65,8388.0,74.6845,74.7082,74.6529,74.6924,8388.0
2015-07-08 14:40:00,94.63,94.65,94.51,94.53,5319.0,74.6766,74.6924,74.5819,74.5977,5319.0
2015-07-08 14:45:00,94.53,94.57,94.34,94.36,17526.0,74.5977,74.6292,74.4477,74.4635,17526.0
2015-07-08 14:50:00,94.39,94.47,94.32,94.47,7257.0,74.4872,74.5503,74.432,74.5503,7257.0
2015-07-08 14:55:00,94.5,94.6,94.33,94.33,9881.0,74.574,74.6529,74.4399,74.4399,9881.0
2015-07-08 15:00:00,94.38,94.5,94.36,94.42,8864.0,74.4793,74.574,74.4635,74.5109,8864.0
2015-07-08 15:05:00,94.44,94.59,94.43,94.58,19256.0,74.5267,74.645,74.5188,74.6371,19256.0
2015-07-08 15:10:00,94.57,94.73,94.57,94.68,14503.0,74.6292,74.7555,74.6292,74.7161,14503.0
2015-07-08 15:15:00,94.66,94.73,94.61,94.63,15496.0,74.7003,74.7555,74.6608,74.6766,15496.0
2015-07-08 15:20:00,94.64,94.66,94.56,94.61,30761.0,74.6845,74.7003,74.6214,74.6608,30761.0
2015-07-08 15:25:00,94.63,94.63,94.43,94.43,14780.0,74.6766,74.6766,74.5188,74.5188,14780.0
2015-07-08 15:30:00,94.41,94.51,94.41,94.42,21681.0,74.503,74.5819,74.503,74.5109,21681.0
2015-07-08 15:35:00,94.44,94.57,94.38,94.52,19492.0,74.5267,74.6292,74.4793,74.5898,19492.0
2015-07-08 15:40:00,94.52,94.7,94.49,94.65,25555.0,74.5898,74.7318,74.5661,74.6924,25555.0
2015-07-08 15:45:00,94.64,94.66,94.49,94.66,27237.0,74.6845,74.7003,74.5661,74.7003,27237.0
2015-07-08 15:50:00,94.64,94.64,94.57,94.64,23417.0,74.6845,74.6845,74.6292,74.6845,23417.0
2015-07-08 15:55:00,94.63,94.67,94.5,94.53,62270.0,74.6766,74.7082,74.574,74.5977,62270.0
2015-07-09 09:30:00,95.31,95.66,95.11,95.47,37291.0,75.2132,75.4894,75.0554,75.3395,37291.0
2015-07-09 09:35:00,95.46,95.73,95.26,95.38,17251.0,75.3316,75.5447,75.1738,75.2685,17251.0
2015-07-09 09:40:00,95.38,95.41,95.23,95.28,14248.0,75.2685,75.2921,75.1501,75.1895,14248.0
2015-07-09 09:45:00,95.33,95.39,95.13,95.3,14028.0,75.229,75.2763,75.0712,75.2053,14028.0
2015-07-09 09:50:00,95.35,95.36,95.12,95.25,14018.0,75.2448,75.2527,75.0633,75.1659,14018.0
2015-07-09 09:55:00,95.24,95.25,95.11,95.18,14614.0,75.158,75.1659,75.0554,75.1106,14614.0
2015-07-09 10:00:00,95.17,95.22,94.96,94.96,16100.0,75.1027,75.1422,74.937,74.937,16100.0
2015-07-09 10:05:00,94.93,94.99,94.85,94.87,15446.0,74.9133,74.9607,74.8502,74.866,15446.0
2015-07-09 10:10:00,94.87,94.89,94.78,94.88,22128.0,74.866,74.8818,74.795,74.8739,22128.0
2015-07-09 10:15:00,94.89,94.89,94.73,94.75,31693.0,74.8818,74.8818,74.7555,74.7713,31693.0
2015-07-09 10:20:00,94.73,94.73,94.64,94.71,11775.0,74.7555,74.7555,74.6845,74.7397,11775.0
2015-07-09 10:25:00,94.68,94.72,94.59,94.59,11030.0,74.7161,74.7476,74.645,74.645,11030.0
2015-07-09 10:30:00,94.58,94.77,94.58,94.71,15955.0,74.6371,74.7871,74.6371,74.7397,15955.0
2015-07-09 10:35:00,94.71,94.78,94.65,94.66,32166.0,74.7397,74.795,74.6924,74.7003,32166.0
2015-07-09 10:40:00,94.66,94.8,94.65,94.8,17380.0,74.7003,74.8107,74.6924,74.8107,17380.0
2015-07-09 10:45:00,94.77,94.88,94.75,94.84,17237.0,74.7871,74.8739,74.7713,74.8423,17237.0
2015-07-09 10:50:00,94.85,94.85,94.76,94.8,12034.0,74.8502,74.8502,74.7792,74.8107,12034.0
2015-07-09 10:55:00,94.81,94.92,94.81,94.88,19984.0,74.8186,74.9054,74.8186,74.8739,19984.0
2015-07-09 11:00:00,94.88,94.95,94.87,94.95,19239.0,74.8739,74.9291,74.866,74.9291,19239.0
2015-07-09 11:05:00,94.95,95.11,94.94,95.07,11866.0,74.9291,75.0554,74.9212,75.0238,11866.0
2015-07-09 11:10:00,95.11,95.16,95.07,95.1,13061.0,75.0554,75.0948,75.0238,75.0475,13061.0
2015-07-09 11:15:00,95.1,95.15,95.0,95.02,13599.0,75.0475,75.0869,74.9686,74.9844,13599.0
2015-07-09 11:20:00,95.02,95.07,94.94,95.02,15545.0,74.9844,75.0238,74.9212,74.9844,15545.0
2015-07-09 11:25:00,95.01,95.05,94.99,95.01,34420.0,74.9765,75.008,74.9607,74.9765,34420.0
2015-07-09 11:30:00,95.0,95.04,94.98,95.0,10576.0,74.9686,75.0001,74.9528,74.9686,10576.0
2015-07-09 11:35:00,94.99,95.02,94.96,95.0,17119.0,74.9607,74.9844,74.937,74.9686,17119.0
2015-07-09 11:40:00,95.0,95.08,94.93,95.04,12642.0,74.9686,75.0317,74.9133,75.0001,12642.0
2015-07-09 11:45:00,95.06,95.06,94.99,94.99,21204.0,75.0159,75.0159,74.9607,74.9607,21204.0
2015-07-09 11:50:00,95.01,95.07,95.0,95.07,7415.0,74.9765,75.0238,74.9686,75.0238,7415.0
2015-07-09 11:55:00,95.07,95.07,94.9,94.94,11913.0,75.0238,75.0238,74.8897,74.9212,11913.0
2015-07-09 12:00:00,94.9,94.93,94.86,94.87,9085.0,74.8897,74.9133,74.8581,74.866,9085.0
2015-07-09 12:05:00,94.87,94.89,94.77,94.86,8701.0,74.866,74.8818,74.7871,74.8581,8701.0
2015-07-09 12:10:00,94.85,94.87,94.81,94.85,4922.0,74.8502,74.866,74.8186,74.8502,4922.0
2015-07-09 12:15:00,94.83,94.9,94.83,94.86,8370.0,74.8344,74.8897,74.8344,74.8581,8370.0
2015-07-09 12:20:00,94.88,94.91,94.85,94.9,5395.0,74.8739,74.8976,74.8502,74.8897,5395.0
2015-07-09 12:25:00,94.9,94.9,94.87,94.87,5580.0,74.8897,74.8897,74.866,74.866,5580.0
2015-07-09 12:30:00,94.87,94.9,94.81,94.84,6691.0,74.866,74.8897,74.8186,74.8423,6691.0
2015-07-09 12:35:00,94.84,94.84,94.74,94.74,8678.0,74.8423,74.8423,74.7634,74.7634,8678.0
2015-07-09 12:40:00,94.75,94.79,94.75,94.76,6342.0,74.7713,74.8029,74.7713,74.7792,6342.0
2015-07-09 12:45:00,94.78,94.84,94.78,94.82,8403.0,74.795,74.8423,74.795,74.8265,8403.0
2015-07-09 12:50:00,94.82,94.88,94.81,94.85,6962.0,74.8265,74.8739,74.8186,74.8502,6962.0
2015-07-09 12:55:00,94.88,94.94,94.85,94.93,5816.0,74.8739,74.9212,74.8502,74.9133,5816.0
2015-07-09 13:00:00,94.94,94.95,94.89,94.91,12833.0,74.9212,74.9291,74.8818,74.8976,12833.0
2015-07-09 13:05:00,94.9,94.9,94.72,94.76,15961.0,74.8897,74.8897,74.7476,74.7792,15961.0
2015-07-09 13:10:00,94.76,94.76,94.7,94.71,6186.0,74.7792,74.7792,74.7318,74.7397,6186.0
2015-07-09 13:15:00,94.7,94.7,94.55,94.57,9831.0,74.7318,74.7318,74.6135,74.6292,9831.0
2015-07-09 13:20:00,94.56,94.57,94.41,94.46,11629.0,74.6214,74.6292,74.503,74.5424,11629.0
2015-07-09 13:25:00,94.44,94.49,94.38,94.39,9859.0,74.5267,74.5661,74.4793,74.4872,9859.0
2015-07-09 13:30:00,94.39,94.4,94.3,94.34,12579.0,74.4872,74.4951,74.4162,74.4477,12579.0
2015-07-09 13:35:00,94.34,94.42,94.31,94.41,28843.0,74.4477,74.5109,74.4241,74.503,28843.0
2015-07-09 13:40:00,94.41,94.41,94.32,94.33,8634.0,74.503,74.503,74.432,74.4399,8634.0
2015-07-09 13:45:00,94.32,94.38,94.32,94.38,6682.0,74.432,74.4793,74.432,74.4793,6682.0
2015-07-09 13:50:00,94.36,94.39,94.29,94.3,7488.0,74.4635,74.4872,74.4083,74.4162,7488.0
2015-07-09 13:55:00,94.3,94.36,94.29,94.36,10021.0,74.4162,74.4635,74.4083,74.4635,10021.0
2015-07-09 14:00:00,94.35,94.4,94.34,94.4,6493.0,74.4556,74.4951,74.4477,74.4951,6493.0
2015-07-09 14:05:00,94.4,94.42,94.36,94.42,9955.0,74.4951,74.5109,74.4635,74.5109,9955.0
2015-07-09 14:10:00,94.41,94.44,94.38,94.39,10302.0,74.503,74.5267,74.4793,74.4872,10302.0
2015-07-09 14:15:00,94.39,94.39,94.29,94.3,12925.0,74.4872,74.4872,74.4083,74.4162,12925.0
2015-07-09 14:20:00,94.31,94.32,94.25,94.26,11023.0,74.4241,74.432,74.3767,74.3846,11023.0
2015-07-09 14:25:00,94.27,94.28,94.22,94.28,11095.0,74.3925,74.4004,74.353,74.4004,11095.0
2015-07-09 14:30:00,94.28,94.28,94.13,94.15,14832.0,74.4004,74.4004,74.282,74.2978,14832.0
2015-07-09 14:35:00,94.14,94.23,94.1,94.2,8573.0,74.2899,74.3609,74.2583,74.3373,8573.0
2015-07-09 14:40:00,94.2,94.24,94.17,94.23,12330.0,74.3373,74.3688,74.3136,74.3609,12330.0
2015-07-09 14:45:00,94.23,94.28,94.16,94.23,14168.0,74.3609,74.4004,74.3057,74.3609,14168.0
2015-07-09 14:50:00,94.25,94.42,94.24,94.37,10589.0,74.3767,74.5109,74.3688,74.4714,10589.0
2015-07-09 14:55:00,94.37,94.48,94.36,94.46,5616.0,74.4714,74.5582,74.4635,74.5424,5616.0
2015-07-09 15:00:00,94.45,94.5,94.45,94.5,14333.0,74.5345,74.574,74.5345,74.574,14333.0
2015-07-09 15:05:00,94.49,94.57,94.48,94.57,13089.0,74.5661,74.6292,74.5582,74.6292,13089.0
2015-07-09 15:10:00,94.58,94.64,94.55,94.63,14374.0,74.6371,74.6845,74.6135,74.6766,14374.0
2015-07-09 15:15:00,94.63,94.63,94.59,94.63,14877.0,74.6766,74.6766,74.645,74.6766,14877.0
2015-07-09 15:20:00,94.62,94.63,94.59,94.6,15004.0,74.6687,74.6766,74.645,74.6529,15004.0
2015-07-09 15:25:00,94.59,94.61,94.53,94.53,20264.0,74.645,74.6608,74.5977,74.5977,20264.0
2015-07-09 15:30:00,94.52,94.58,94.48,94.49,16353.0,74.5898,74.6371,74.5582,74.5661,16353.0
2015-07-09 15:35:00,94.48,94.52,94.45,94.49,17947.0,74.5582,74.5898,74.5345,74.5661,17947.0
2015-07-09 15:40:00,94.5,94.57,94.44,94.52,15402.0,74.574,74.6292,74.5267,74.5898,15402.0
2015-07-09 15:45:00,94.52,94.55,94.5,94.55,24418.0,74.5898,74.6135,74.574,74.6135,24418.0
2015-07-09 15:50:00,94.54,94.55,94.5,94.5,22172.0,74.6056,74.6135,74.574,74.574,22172.0
2015-07-09 15:55:00,94.5,94.56,94.37,94.37,57879.0,74.574,74.6214,74.4714,74.4714,57879.0
2015-07-10 09:30:00,94.83,94.93,94.42,94.88,40652.0,74.8344,74.9133,74.5109,74.8739,40652.0
2015-07-10 09:35:00,94.89,95.11,94.82,95.07,13813.0,74.8818,75.0554,74.8265,75.0238,13813.0
2015-07-10 09:40:00,95.07,95.22,94.88,95.1,19582.0,75.0238,75.1422,74.8739,75.0475,19582.0
2015-07-10 09:45:00,95.16,95.24,95.06,95.21,12184.0,75.0948,75.158,75.0159,75.1343,12184.0
2015-07-10 09:50:00,95.24,95.3,95.12,95.12,9289.0,75.158,75.2053,75.0633,75.0633,9289.0
2015-07-10 09:55:00,95.18,95.2,94.89,94.89,18652.0,75.1106,75.1264,74.8818,74.8818,18652.0
2015-07-10 10:00:00,94.82,94.99,94.8,94.97,14203.0,74.8265,74.9607,74.8107,74.9449,14203.0
2015-07-10 10:05:00,94.95,95.01,94.89,94.97,14323.0,74.9291,74.9765,74.8818,74.9449,14323.0
2015-07-10 10:10:00,94.95,94.95,94.83,94.92,12985.0,74.9291,74.9291,74.8344,74.9054,12985.0
2015-07-10 10:15:00,94.9,94.97,94.82,94.85,18007.0,74.8897,74.9449,74.8265,74.8502,18007.0
2015-07-10 10:20:00,94.84,94.85,94.75,94.79,16175.0,74.8423,74.8502,74.7713,74.8029,16175.0
2015-07-10 10:25:00,94.77,94.84,94.75,94.84,12797.0,74.7871,74.8423,74.7713,74.8423,12797.0
2015-07-10 10:30:00,94.85,94.88,94.79,94.88,19131.0,74.8502,74.8739,74.8029,74.8739,19131.0
2015-07-10 10:35:00,94.88,95.0,94.85,94.98,22263.0,74.8739,74.9686,74.8502,74.9528,22263.0
2015-07-10 10:40:00,94.99,95.01,94.92,94.96,20232.0,74.9607,74.9765,74.9054,74.937,20232.0
2015-07-10 10:45:00,94.96,95.07,94.87,95.07,42899.0,74.937,75.0238,74.866,75.0238,42899.0
2015-07-10 10:50:00,95.06,95.1,94.98,95.0,14610.0,75.0159,75.0475,74.9528,74.9686,14610.0
2015-07-10 10:55:00,95.0,95.17,95.0,95.16,12201.0,74.9686,75.1027,74.9686,75.0948,12201.0
2015-07-10 11:00:00,95.15,95.32,95.15,95.28,20946.0,75.0869,75.2211,75.0869,75.1895,20946.0
2015-07-10 11:05:00,95.29,95.39,95.28,95.38,17158.0,75.1974,75.2763,75.1895,75.2685,17158.0
2015-07-10 11:10:00,95.35,95.45,95.33,95.41,11220.0,75.2448,75.3237,75.229,75.2921,11220.0
2015-07-10 11:15:00,95.41,95.49,95.39,95.49,19100.0,75.2921,75.3553,75.2763,75.3553,19100.0
2015-07-10 11:20:00,95.49,95.61,95.48,95.55,14526.0,75.3553,75.45,75.3474,75.4026,14526.0
2015-07-10 11:25:00,95.55,95.62,95.5,95.62,11369.0,75.4026,75.4578,75.3631,75.4578,11369.0
2015-07-10 11:30:00,95.59,95.73,95.56,95.67,24010.0,75.4342,75.5447,75.4105,75.4973,24010.0
2015-07-10 11:35:00,95.68,95.77,95.67,95.77,22920.0,75.5052,75.5762,75.4973,75.5762,22920.0
2015-07-10 11:40:00,95.75,95.9,95.73,95.9,21004.0,75.5604,75.6788,75.5447,75.6788,21004.0
2015-07-10 11:45:00,95.91,95.96,95.85,95.89,13130.0,75.6867,75.7262,75.6393,75.6709,13130.0
2015-07-10 11:50:00,95.89,95.9,95.82,95.82,10414.0,75.6709,75.6788,75.6157,75.6157,10414.0
2015-07-10 11:55:00,95.82,95.84,95.73,95.75,15617.0,75.6157,75.6315,75.5447,75.5604,15617.0
2015-07-10 12:00:00,95.73,95.8,95.7,95.77,12786.0,75.5447,75.5999,75.521,75.5762,12786.0
2015-07-10 12:05:00,95.77,95.85,95.76,95.84,9235.0,75.5762,75.6393,75.5683,75.6315,9235.0
2015-07-10 12:10:00,95.87,95.9,95.77,95.81,21993.0,75.6551,75.6788,75.5762,75.6078,21993.0
2015-07-10 12:15:00,95.81,95.83,95.6,95.6,25713.0,75.6078,75.6236,75.4421,75.4421,25713.0
2015-07-10 12:20:00,95.62,95.62,95.55,95.55,8133.0,75.4578,75.4578,75.4026,75.4026,8133.0
2015-07-10 12:25:00,95.57,95.58,95.51,95.54,12175.0,75.4184,75.4263,75.371,75.3947,12175.0
2015-07-10 12:30:00,95.53,95.53,95.39,95.42,7771.0,75.3868,75.3868,75.2763,75.3,7771.0
2015-07-10 12:35:00,95.43,95.43,95.31,95.37,10339.0,75.3079,75.3079,75.2132,75.2606,10339.0
2015-07-10 12:40:00,95.35,95.38,95.31,95.33,14373.0,75.2448,75.2685,75.2132,75.229,14373.0
2015-07-10 12:45:00,95.34,95.55,95.34,95.52,24699.0,75.2369,75.4026,75.2369,75.3789,24699.0
2015-07-10 12:50:00,95.52,95.64,95.52,95.59,15788.0,75.3789,75.4736,75.3789,75.4342,15788.0
2015-07-10 12:55:00,95.59,95.6,95.49,95.5,13835.0,75.4342,75.4421,75.3553,75.3631,13835.0
2015-07-10 13:00:00,95.5,95.53,95.45,95.48,11637.0,75.3631,75.3868,75.3237,75.3474,11637.0
2015-07-10 13:05:00,95.48,95.56,95.48,95.52,11916.0,75.3474,75.4105,75.3474,75.3789,11916.0
2015-07-10 13:10:00,95.47,95.48,95.44,95.48,7351.0,75.3395,75.3474,75.3158,75.3474,7351.0
2015-07-10 13:15:00,95.46,95.48,95.36,95.41,14371.0,75.3316,75.3474,75.2527,75.2921,14371.0
2015-07-10 13:20:00,95.41,95.44,95.4,95.44,11284.0,75.2921,75.3158,75.2842,75.3158,11284.0
2015-07-10 13:25:00,95.43,95.53,95.41,95.5,18645.0,75.3079,75.3868,75.2921,75.3631,18645.0
2015-07-10 13:30:00,95.51,95.54,95.48,95.49,19105.0,75.371,75.3947,75.3474,75.3553,19105.0
2015-07-10 13:35:00,95.49,95.54,95.49,95.54,8163.0,75.3553,75.3947,75.3553,75.3947,8163.0
2015-07-10 13:40:00,95.53,95.58,95.49,95.58,13823.0,75.3868,75.4263,75.3553,75.4263,13823.0
2015-07-10 13:45:00,95.58,95.6,95.55,95.56,17563.0,75.4263,75.4421,75.4026,75.4105,17563.0
2015-07-10 13:50:00,95.56,95.6,95.55,95.58,12114.0,75.4105,75.4421,75.4026,75.4263,12114.0
2015-07-10 13:55:00,95.59,95.6,95.54,95.59,13487.0,75.4342,75.4421,75.3947,75.4342,13487.0
2015-07-10 14:00:00,95.59,95.61,95.55,95.6,26218.0,75.4342,75.45,75.4026,75.4421,26218.0
2015-07-10 14:05:00,95.61,95.64,95.58,95.61,14940.0,75.45,75.4736,75.4263,75.45,14940.0
2015-07-10 14:10:00,95.61,95.68,95.58,95.66,16344.0,75.45,75.5052,75.4263,75.4894,16344.0
2015-07-10 14:15:00,95.67,95.72,95.67,95.69,25655.0,75.4973,75.5368,75.4973,75.5131,25655.0
2015-07-10 14:20:00,95.7,95.72,95.67,95.67,24059.0,75.521,75.5368,75.4973,75.4973,24059.0
2015-07-10 14:25:00,95.68,95.72,95.67,95.68,20280.0,75.5052,75.5368,75.4973,75.5052,20280.0
2015-07-10 14:30:00,95.68,95.71,95.65,95.68,18165.0,75.5052,75.5289,75.4815,75.5052,18165.0
2015-07-10 14:35:00,95.68,95.72,95.67,95.67,15453.0,75.5052,75.5368,75.4973,75.4973,15453.0
2015-07-10 14:40:00,95.67,95.71,95.67,95.7,17980.0,75.4973,75.5289,75.4973,75.521,17980.0
2015-07-10 14:45:00,95.7,95.72,95.67,95.69,24580.0,75.521,75.5368,75.4973,75.5131,24580.0
2015-07-10 14:50:00,95.68,95.7,95.65,95.69,18057.0,75.5052,75.521,75.4815,75.5131,18057.0
2015-07-10 14:55:00,95.67,95.71,95.65,95.7,19295.0,75.4973,75.5289,75.4815,75.521,19295.0
2015-07-10 15:00:00,95.7,95.72,95.67,95.68,22122.0,75.521,75.5368,75.4973,75.5052,22122.0
2015-07-10 15:05:00,95.68,95.68,95.62,95.63,24259.0,75.5052,75.5052,75.4578,75.4657,24259.0
2015-07-10 15:10:00,95.64,95.81,95.63,95.81,32345.0,75.4736,75.6078,75.4657,75.6078,32345.0
2015-07-10 15:15:00,95.8,95.84,95.76,95.78,39712.0,75.5999,75.6315,75.5683,75.5841,39712.0
2015-07-10 15:20:00,95.78,95.81,95.76,95.78,26842.0,75.5841,75.6078,75.5683,75.5841,26842.0
2015-07-10 15:25:00,95.78,95.82,95.75,95.75,36065.0,75.5841,75.6157,75.5604,75.5604,36065.0
2015-07-10 15:30:00,95.75,95.76,95.64,95.66,35443.0,75.5604,75.5683,75.4736,75.4894,35443.0
2015-07-10 15:35:00,95.64,95.66,95.53,95.56,56677.0,75.4736,75.4894,75.3868,75.4105,56677.0
2015-07-10 15:40:00,95.55,95.6,95.47,95.51,40075.0,75.4026,75.4421,75.3395,75.371,40075.0
2015-07-10 15:45:00,95.51,95.57,95.5,95.55,47942.0,75.371,75.4184,75.3631,75.4026,47942.0
2015-07-10 15:50:00,95.56,95.57,95.52,95.54,36525.0,75.4105,75.4184,75.3789,75.3947,36525.0
2015-07-10 15:55:00,95.55,95.59,95.41,95.43,145916.0,75.4026,75.4342,75.2921,75.3079,145916.0
2015-07-13 09:30:00,96.04,96.04,95.49,95.93,33761.0,75.7893,75.7893,75.3553,75.7025,33761.0
2015-07-13 09:35:00,95.86,96.29,95.81,95.94,22846.0,75.6472,75.9866,75.6078,75.7104,22846.0
2015-07-13 09:40:00,96.08,96.43,96.06,96.09,17505.0,75.8209,76.0971,75.8051,75.8287,17505.0
2015-07-13 09:45:00,96.06,96.3,96.0,96.24,22751.0,75.8051,75.9945,75.7577,75.9471,22751.0
2015-07-13 09:50:00,96.25,96.3,95.98,95.99,5792.0,75.955,75.9945,75.7419,75.7498,5792.0
2015-07-13 09:55:00,95.96,96.16,95.96,96.03,10895.0,75.7262,75.884,75.7262,75.7814,10895.0
2015-07-13 10:00:00,96.02,96.33,96.02,96.28,23877.0,75.7735,76.0181,75.7735,75.9787,23877.0
2015-07-13 10:05:00,96.32,96.49,96.28,96.46,26325.0,76.0102,76.1444,75.9787,76.1207,26325.0
2015-07-13 10:10:00,96.43,96.52,96.41,96.52,9005.0,76.0971,76.1681,76.0813,76.1681,9005.0
2015-07-13 10:15:00,96.53,96.56,96.46,96.5,15300.0,76.176,76.1996,76.1207,76.1523,15300.0
2015-07-13 10:20:00,96.5,96.51,96.4,96.43,17054.0,76.1523,76.1602,76.0734,76.0971,17054.0
2015-07-13 10:25:00,96.41,96.43,96.32,96.34,10173.0,76.0813,76.0971,76.0102,76.026,10173.0
2015-07-13 10:30:00,96.36,96.36,96.23,96.33,10980.0,76.0418,76.0418,75.9392,76.0181,10980.0
2015-07-13 10:35:00,96.33,96.33,96.15,96.17,15990.0,76.0181,76.0181,75.8761,75.8919,15990.0
2015-07-13 10:40:00,96.15,96.19,96.1,96.15,14355.0,75.8761,75.9077,75.8366,75.8761,14355.0
2015-07-13 10:45:00,96.17,96.26,96.15,96.15,12492.0,75.8919,75.9629,75.8761,75.8761,12492.0
2015-07-13 10:50:00,96.16,96.22,96.16,96.18,29141.0,75.884,75.9313,75.884,75.8998,29141.0
2015-07-13 10:55:00,96.18,96.22,96.17,96.2,11919.0,75.8998,75.9313,75.8919,75.9155,11919.0
2015-07-13 11:00:00,96.2,96.29,96.19,96.23,13871.0,75.9155,75.9866,75.9077,75.9392,13871.0
2015-07-13 11:05:00,96.26,96.26,96.15,96.19,14633.0,75.9629,75.9629,75.8761,75.9077,14633.0
2015-07-13 11:10:00,96.19,96.21,95.96,95.98,13931.0,75.9077,75.9234,75.7262,75.7419,13931.0
2015-07-13 11:15:00,95.99,96.08,95.95,96.08,7904.0,75.7498,75.8209,75.7183,75.8209,7904.0
2015-07-13 11:20:00,96.08,96.12,95.97,95.97,12967.0,75.8209,75.8524,75.734,75.734,12967.0
2015-07-13 11:25:00,95.96,95.98,95.89,95.97,9869.0,75.7262,75.7419,75.6709,75.734,9869.0
2015-07-13 11:30:00,95.96,96.02,95.96,96.0,9002.0,75.7262,75.7735,75.7262,75.7577,9002.0
2015-07-13 11:35:00,96.01,96.04,95.93,95.94,8834.0,75.7656,75.7893,75.7025,75.7104,8834.0
2015-07-13 11:40:00,95.96,95.97,95.89,95.89,12978.0,75.7262,75.734,75.6709,75.6709,12978.0
2015-07-13 11:45:00,95.9,95.91,95.82,95.82,6655.0,75.6788,75.6867,75.6157,75.6157,6655.0
2015-07-13 11:50:00,95.81,95.82,95.77,95.79,9690.0,75.6078,75.6157,75.5762,75.592,9690.0
2015-07-13 11:55:00,95.79,95.8,95.77,95.78,6660.0,75.592,75.5999,75.5762,75.5841,6660.0
2015-07-13 12:00:00,95.8,95.88,95.8,95.82,11299.0,75.5999,75.663,75.5999,75.6157,11299.0
2015-07-13 12:05:00,95.82,95.84,95.78,95.78,9516.0,75.6157,75.6315,75.5841,75.5841,9516.0
2015-07-13 12:10:00,95.79,95.8,95.73,95.73,9720.0,75.592,75.5999,75.5447,75.5447,9720.0
2015-07-13 12:15:00,95.74,95.76,95.66,95.71,5587.0,75.5525,75.5683,75.4894,75.5289,5587.0
2015-07-13 12:20:00,95.69,95.7,95.63,95.64,8021.0,75.5131,75.521,75.4657,75.4736,8021.0
2015-07-13 12:25:00,95.65,95.73,95.64,95.72,11304.0,75.4815,75.5447,75.4736,75.5368,11304.0
2015-07-13 12:30:00,95.72,95.76,95.67,95.67,8326.0,75.5368,75.5683,75.4973,75.4973,8326.0
2015-07-13 12:35:00,95.66,95.68,95.6,95.64,9009.0,75.4894,75.5052,75.4421,75.4736,9009.0
2015-07-13 12:40:00,95.65,95.65,95.6,95.64,9772.0,75.4815,75.4815,75.4421,75.4736,9772.0
2015-07-13 12:45:00,95.64,95.64,95.58,95.6,12939.0,75.4736,75.4736,75.4263,75.4421,12939.0
2015-07-13 12:50:00,95.59,95.62,95.57,95.57,10502.0,75.4342,75.4578,75.4184,75.4184,10502.0
2015-07-13 12:55:00,95.57,95.57,95.5,95.5,6649.0,75.4184,75.4184,75.3631,75.3631,6649.0
2015-07-13 13:00:00,95.5,95.56,95.48,95.52,7099.0,75.3631,75.4105,75.3474,75.3789,7099.0
2015-07-13 13:05:00,95.54,95.63,95.5,95.63,18196.0,75.3947,75.4657,75.3631,75.4657,18196.0
2015-07-13 13:10:00,95.61,95.62,95.54,95.54,9486.0,75.45,75.4578,75.3947,75.3947,9486.0
2015-07-13 13:15:00,95.54,95.63,95.52,95.58,17017.0,75.3947,75.4657,75.3789,75.4263,17017.0
2015-07-13 13:20:00,95.58,95.58,95.48,95.48,12620.0,75.4263,75.4263,75.3474,75.3474,12620.0
2015-07-13 13:25:00,95.49,95.51,95.44,95.5,9800.0,75.3553,75.371,75.3158,75.3631,9800.0
2015-07-13 13:30:00,95.51,95.58,95.51,95.54,10994.0,75.371,75.4263,75.371,75.3947,10994.0
2015-07-13 13:35:00,95.54,95.6,95.52,95.52,13603.0,75.3947,75.4421,75.3789,75.3789,13603.0
2015-07-13 13:40:00,95.52,95.53,95.46,95.49,9042.0,75.3789,75.3868,75.3316,75.3553,9042.0
2015-07-13 13:45:00,95.47,95.47,95.4,95.4,11825.0,75.3395,75.3395,75.2842,75.2842,11825.0
2015-07-13 13:50:00,95.4,95.44,95.36,95.42,12946.0,75.2842,75.3158,75.2527,75.3,12946.0
2015-07-13 13:55:00,95.43,95.43,95.35,95.37,14197.0,75.3079,75.3079,75.2448,75.2606,14197.0
2015-07-13 14:00:00,95.37,95.5,95.36,95.5,14351.0,75.2606,75.3631,75.2527,75.3631,14351.0
2015-07-13 14:05:00,95.5,95.5,95.38,95.38,20842.0,75.3631,75.3631,75.2685,75.2685,20842.0
2015-07-13 14:10:00,95.38,95.44,95.36,95.44,19944.0,75.2685,75.3158,75.2527,75.3158,19944.0
2015-07-13 14:15:00,95.45,95.51,95.44,95.45,13775.0,75.3237,75.371,75.3158,75.3237,13775.0
2015-07-13 14:20:00,95.44,95.48,95.43,95.45,15150.0,75.3158,75.3474,75.3079,75.3237,15150.0
2015-07-13 14:25:00,95.45,95.48,95.38,95.38,23338.0,75.3237,75.3474,75.2685,75.2685,23338.0
2015-07-13 14:30:00,95.39,95.47,95.39,95.46,20039.0,75.2763,75.3395,75.2763,75.3316,20039.0
2015-07-13 14:35:00,95.47,95.47,95.41,95.44,17706.0,75.3395,75.3395,75.2921,75.3158,17706.0
2015-07-13 14:40:00,95.44,95.47,95.42,95.42,23919.0,75.3158,75.3395,75.3,75.3,23919.0
2015-07-13 14:45:00,95.43,95.43,95.34,95.36,21457.0,75.3079,75.3079,75.2369,75.2527,21457.0
2015-07-13 14:50:00,95.34,95.37,95.31,95.37,25902.0,75.2369,75.2606,75.2132,75.2606,25902.0
2015-07-13 14:55:00,95.37,95.43,95.37,95.4,17426.0,75.2606,75.3079,75.2606,75.2842,17426.0
2015-07-13 15:00:00,95.39,95.49,95.38,95.46,19099.0,75.2763,75.3553,75.2685,75.3316,19099.0
2015-07-13 15:05:00,95.47,95.52,95.47,95.52,19293.0,75.3395,75.3789,75.3395,75.3789,19293.0
2015-07-13 15:10:00,95.52,95.52,95.42,95.44,21843.0,75.3789,75.3789,75.3,75.3158,21843.0
2015-07-13 15:15:00,95.44,95.44,95.35,95.38,30867.0,75.3158,75.3158,75.2448,75.2685,30867.0
2015-07-13 15:20:00,95.38,95.45,95.35,95.45,32260.0,75.2685,75.3237,75.2448,75.3237,32260.0
2015-07-13 15:25:00,95.45,95.49,95.42,95.46,25594.0,75.3237,75.3553,75.3,75.3316,25594.0
2015-07-13 15:30:00,95.46,95.52,95.4,95.51,88936.0,75.3316,75.3789,75.2842,75.371,88936.0
2015-07-13 15:35:00,95.5,95.67,95.49,95.65,20849.0,75.3631,75.4973,75.3553,75.4815,20849.0
2015-07-13 15:40:00,95.65,95.74,95.65,95.74,28985.0,75.4815,75.5525,75.4815,75.5525,28985.0
2015-07-13 15:45:00,95.74,95.79,95.73,95.76,42289.0,75.5525,75.592,75.5447,75.5683,42289.0
2015-07-13 15:50:00,95.76,95.79,95.7,95.77,43422.0,75.5683,75.592,75.521,75.5762,43422.0
2015-07-13 15:55:00,95.75,95.77,95.67,95.69,90553.0,75.5604,75.5762,75.4973,75.5131,90553.0
2015-07-14 09:30:00,95.81,95.91,95.42,95.83,28855.0,75.6078,75.6867,75.3,75.6236,28855.0
2015-07-14 09:35:00,95.7,95.75,95.63,95.67,9026.0,75.521,75.5604,75.4657,75.4973,9026.0
2015-07-14 09:40:00,95.71,95.87,95.71,95.87,25781.0,75.5289,75.6551,75.5289,75.6551,25781.0
2015-07-14 09:45:00,95.87,95.97,95.86,95.93,11014.0,75.6551,75.734,75.6472,75.7025,11014.0
2015-07-14 09:50:00,95.94,96.17,95.94,96.11,48100.0,75.7104,75.8919,75.7104,75.8445,48100.0
2015-07-14 09:55:00,96.11,96.23,96.11,96.2,12680.0,75.8445,75.9392,75.8445,75.9155,12680.0
2015-07-14 10:00:00,96.22,96.27,96.04,96.06,48762.0,75.9313,75.9708,75.7893,75.8051,48762.0
2015-07-14 10:05:00,96.07,96.18,96.06,96.13,15638.0,75.813,75.8998,75.8051,75.8603,15638.0
2015-07-14 10:10:00,96.12,96.14,96.0,96.0,14091.0,75.8524,75.8682,75.7577,75.7577,14091.0
2015-07-14 10:15:00,96.0,96.0,95.92,95.95,9094.0,75.7577,75.7577,75.6946,75.7183,9094.0
2015-07-14 10:20:00,95.97,96.01,95.95,95.96,8102.0,75.734,75.7656,75.7183,75.7262,8102.0
2015-07-14 10:25:00,95.98,95.98,95.87,95.88,11018.0,75.7419,75.7419,75.6551,75.663,11018.0
2015-07-14 10:30:00,95.89,95.98,95.89,95.96,6584.0,75.6709,75.7419,75.6709,75.7262,6584.0
2015-07-14 10:35:00,95.95,96.04,95.95,96.02,13417.0,75.7183,75.7893,75.7183,75.7735,13417.0
2015-07-14 10:40:00,96.02,96.02,95.94,95.97,8225.0,75.7735,75.7735,75.7104,75.734,8225.0
2015-07-14 10:45:00,95.99,96.04,95.98,96.02,12982.0,75.7498,75.7893,75.7419,75.7735,12982.0
2015-07-14 10:50:00,96.02,96.02,95.94,96.0,5075.0,75.7735,75.7735,75.7104,75.7577,5075.0
2015-07-14 10:55:00,96.0,96.04,95.94,96.03,6441.0,75.7577,75.7893,75.7104,75.7814,6441.0
2015-07-14 11:00:00,96.03,96.04,95.98,96.02,6672.0,75.7814,75.7893,75.7419,75.7735,6672.0
2015-07-14 11:05:00,96.02,96.06,96.0,96.06,7447.0,75.7735,75.8051,75.7577,75.8051,7447.0
2015-07-14 11:10:00,96.07,96.11,96.07,96.1,10597.0,75.813,75.8445,75.813,75.8366,10597.0
2015-07-14 11:15:00,96.1,96.16,95.99,96.01,17476.0,75.8366,75.884,75.7498,75.7656,17476.0
2015-07-14 11:20:00,95.99,96.0,95.96,95.97,4698.0,75.7498,75.7577,75.7262,75.734,4698.0
2015-07-14 11:25:00,95.97,96.02,95.96,95.96,18554.0,75.734,75.7735,75.7262,75.7262,18554.0
2015-07-14 11:30:00,95.98,96.0,95.93,95.94,8543.0,75.7419,75.7577,75.7025,75.7104,8543.0
2015-07-14 11:35:00,95.95,95.97,95.92,95.92,3798.0,75.7183,75.734,75.6946,75.6946,3798.0
2015-07-14 11:40:00,95.91,95.94,95.87,95.94,4013.0,75.6867,75.7104,75.6551,75.7104,4013.0
2015-07-14 11:45:00,95.95,95.95,95.87,95.87,8310.0,75.7183,75.7183,75.6551,75.6551,8310.0
2015-07-14 11:50:00,95.88,95.95,95.87,95.95,6588.0,75.663,75.7183,75.6551,75.7183,6588.0
2015-07-14 11:55:00,95.94,95.95,95.91,95.93,6398.0,75.7104,75.7183,75.6867,75.7025,6398.0
2015-07-14 12:00:00,95.95,95.99,95.94,95.95,9008.0,75.7183,75.7498,75.7104,75.7183,9008.0
2015-07-14 12:05:00,95.96,95.97,95.95,95.96,3537.0,75.7262,75.734,75.7183,75.7262,3537.0
2015-07-14 12:10:00,95.96,95.97,95.93,95.93,3499.0,75.7262,75.734,75.7025,75.7025,3499.0
2015-07-14 12:15:00,95.93,95.95,95.87,95.87,5819.0,75.7025,75.7183,75.6551,75.6551,5819.0
2015-07-14 12:20:00,95.88,95.99,95.87,95.99,6527.0,75.663,75.7498,75.6551,75.7498,6527.0
2015-07-14 12:25:00,95.99,96.0,95.93,95.94,5667.0,75.7498,75.7577,75.7025,75.7104,5667.0
2015-07-14 12:30:00,95.94,95.98,95.94,95.98,4153.0,75.7104,75.7419,75.7104,75.7419,4153.0
2015-07-14 12:35:00,95.97,95.98,95.95,95.95,3700.0,75.734,75.7419,75.7183,75.7183,3700.0
2015-07-14 12:40:00,95.96,95.97,95.89,95.89,5877.0,75.7262,75.734,75.6709,75.6709,5877.0
2015-07-14 12:45:00,95.88,95.89,95.8,95.81,10982.0,75.663,75.6709,75.5999,75.6078,10982.0
2015-07-14 12:50:00,95.82,95.91,95.82,95.88,3997.0,75.6157,75.6867,75.6157,75.663,3997.0
2015-07-14 12:55:00,95.88,95.94,95.86,95.94,3850.0,75.663,75.7104,75.6472,75.7104,3850.0
2015-07-14 13:00:00,95.94,95.97,95.93,95.93,11635.0,75.7104,75.734,75.7025,75.7025,11635.0
2015-07-14 13:05:00,95.92,95.94,95.89,95.93,4629.0,75.6946,75.7104,75.6709,75.7025,4629.0
2015-07-14 13:10:00,95.94,95.95,95.91,95.93,6160.0,75.7104,75.7183,75.6867,75.7025,6160.0
2015-07-14 13:15:00,95.93,95.94,95.86,95.86,4355.0,75.7025,75.7104,75.6472,75.6472,4355.0
2015-07-14 13:20:00,95.86,95.86,95.75,95.76,6050.0,75.6472,75.6472,75.5604,75.5683,6050.0
2015-07-14 13:25:00,95.75,95.79,95.75,95.78,5234.0,75.5604,75.592,75.5604,75.5841,5234.0
2015-07-14 13:30:00,95.78,95.78,95.75,95.76,4800.0,75.5841,75.5841,75.5604,75.5683,4800.0
2015-07-14 13:35:00,95.76,95.83,95.67,95.77,74835.0,75.5683,75.6236,75.4973,75.5762,74835.0
2015-07-14 13:40:00,95.78,95.8,95.69,95.7,11691.0,75.5841,75.5999,75.5131,75.521,11691.0
2015-07-14 13:45:00,95.71,95.71,95.67,95.68,16091.0,75.5289,75.5289,75.4973,75.5052,16091.0
2015-07-14 13:50:00,95.68,95.71,95.67,95.69,6658.0,75.5052,75.5289,75.4973,75.5131,6658.0
2015-07-14 13:55:00,95.68,95.7,95.66,95.67,8892.0,75.5052,75.521,75.4894,75.4973,8892.0
2015-07-14 14:00:00,95.67,95.68,95.64,95.65,9860.0,75.4973,75.5052,75.4736,75.4815,9860.0
2015-07-14 14:05:00,95.65,95.72,95.65,95.72,7981.0,75.4815,75.5368,75.4815,75.5368,7981.0
2015-07-14 14:10:00,95.72,95.78,95.72,95.77,9987.0,75.5368,75.5841,75.5368,75.5762,9987.0
2015-07-14 14:15:00,95.78,95.78,95.71,95.72,8172.0,75.5841,75.5841,75.5289,75.5368,8172.0
2015-07-14 14:20:00,95.73,95.73,95.64,95.66,9465.0,75.5447,75.5447,75.4736,75.4894,9465.0
2015-07-14 14:25:00,95.64,95.65,95.63,95.64,3200.0,75.4736,75.4815,75.4657,75.4736,3200.0
2015-07-14 14:30:00,95.63,95.78,95.63,95.71,16457.0,75.4657,75.5841,75.4657,75.5289,16457.0
2015-07-14 14:35:00,95.72,95.72,95.64,95.65,9945.0,75.5368,75.5368,75.4736,75.4815,9945.0
2015-07-14 14:40:00,95.66,95.68,95.62,95.62,13451.0,75.4894,75.5052,75.4578,75.4578,13451.0
2015-07-14 14:45:00,95.61,95.62,95.55,95.55,11796.0,75.45,75.4578,75.4026,75.4026,11796.0
2015-07-14 14:50:00,95.54,95.57,95.51,95.56,18444.0,75.3947,75.4184,75.371,75.4105,18444.0
2015-07-14 14:55:00,95.56,95.62,95.56,95.59,11811.0,75.4105,75.4578,75.4105,75.4342,11811.0
2015-07-14 15:00:00,95.59,95.64,95.55,95.6,30041.0,75.4342,75.4736,75.4026,75.4421,30041.0
2015-07-14 15:05:00,95.62,95.62,95.55,95.61,18468.0,75.4578,75.4578,75.4026,75.45,18468.0
2015-07-14 15:10:00,95.62,95.68,95.61,95.66,19965.0,75.4578,75.5052,75.45,75.4894,19965.0
2015-07-14 15:15:00,95.65,95.66,95.63,95.65,18871.0,75.4815,75.4894,75.4657,75.4815,18871.0
2015-07-14 15:20:00,95.66,95.69,95.64,95.67,20432.0,75.4894,75.5131,75.4736,75.4973,20432.0
2015-07-14 15:25:00,95.68,95.69,95.64,95.67,19234.0,75.5052,75.5131,75.4736,75.4973,19234.0
2015-07-14 15:30:00,95.68,95.74,95.67,95.74,17519.0,75.5052,75.5525,75.4973,75.5525,17519.0
2015-07-14 15:35:00,95.73,95.74,95.67,95.69,16991.0,75.5447,75.5525,75.4973,75.5131,16991.0
2015-07-14 15:40:00,95.68,95.76,95.67,95.72,33044.0,75.5052,75.5683,75.4973,75.5368,33044.0
2015-07-14 15:45:00,95.71,95.72,95.57,95.61,50844.0,75.5289,75.5368,75.4184,75.45,50844.0
2015-07-14 15:50:00,95.6,95.6,95.52,95.54,57209.0,75.4421,75.4421,75.3789,75.3947,57209.0
2015-07-14 15:55:00,95.53,95.54,95.48,95.49,113072.0,75.3868,75.3947,75.3474,75.3553,113072.0
2015-07-15 09:30:00,95.74,95.74,95.26,95.48,25160.0,75.5525,75.5525,75.1738,75.3474,25160.0
2015-07-15 09:35:00,95.48,95.75,95.48,95.51,11745.0,75.3474,75.5604,75.3474,75.371,11745.0
2015-07-15 09:40:00,95.52,95.54,95.29,95.51,24218.0,75.3789,75.3947,75.1974,75.371,24218.0
2015-07-15 09:45:00,95.51,95.66,95.38,95.65,41987.0,75.371,75.4894,75.2685,75.4815,41987.0
2015-07-15 09:50:00,95.62,95.78,95.57,95.75,39045.0,75.4578,75.5841,75.4184,75.5604,39045.0
2015-07-15 09:55:00,95.75,95.84,95.68,95.78,13253.0,75.5604,75.6315,75.5052,75.5841,13253.0
2015-07-15 10:00:00,95.78,95.79,95.68,95.75,4375.0,75.5841,75.592,75.5052,75.5604,4375.0
2015-07-15 10:05:00,95.79,95.87,95.75,95.84,7042.0,75.592,75.6551,75.5604,75.6315,7042.0
2015-07-15 10:10:00,95.84,95.84,95.76,95.79,5368.0,75.6315,75.6315,75.5683,75.592,5368.0
2015-07-15 10:15:00,95.82,95.82,95.75,95.75,8394.0,75.6157,75.6157,75.5604,75.5604,8394.0
2015-07-15 10:20:00,95.74,95.76,95.66,95.75,71142.0,75.5525,75.5683,75.4894,75.5604,71142.0
2015-07-15 10:25:00,95.75,95.81,95.73,95.81,11451.0,75.5604,75.6078,75.5447,75.6078,11451.0
2015-07-15 10:30:00,95.8,95.86,95.74,95.86,14590.0,75.5999,75.6472,75.5525,75.6472,14590.0
2015-07-15 10:35:00,95.86,95.94,95.86,95.93,9950.0,75.6472,75.7104,75.6472,75.7025,9950.0
2015-07-15 10:40:00,95.93,95.94,95.9,95.91,28479.0,75.7025,75.7104,75.6788,75.6867,28479.0
2015-07-15 10:45:00,95.9,95.9,95.79,95.79,12980.0,75.6788,75.6788,75.592,75.592,12980.0
2015-07-15 10:50:00,95.79,95.8,95.71,95.75,14998.0,75.592,75.5999,75.5289,75.5604,14998.0
2015-07-15 10:55:00,95.76,95.77,95.71,95.75,13043.0,75.5683,75.5762,75.5289,75.5604,13043.0
2015-07-15 11:00:00,95.75,95.77,95.69,95.71,11104.0,75.5604,75.5762,75.5131,75.5289,11104.0
2015-07-15 11:05:00,95.74,95.83,95.73,95.82,15378.0,75.5525,75.6236,75.5447,75.6157,15378.0
2015-07-15 11:10:00,95.82,95.83,95.7,95.71,12143.0,75.6157,75.6236,75.521,75.5289,12143.0
2015-07-15 11:15:00,95.7,95.84,95.7,95.78,20964.0,75.521,75.6315,75.521,75.5841,20964.0
2015-07-15 11:20:00,95.78,95.92,95.78,95.89,14317.0,75.5841,75.6946,75.5841,75.6709,14317.0
2015-07-15 11:25:00,95.88,95.88,95.84,95.86,9888.0,75.663,75.663,75.6315,75.6472,9888.0
2015-07-15 11:30:00,95.85,95.86,95.8,95.84,10685.0,75.6393,75.6472,75.5999,75.6315,10685.0
2015-07-15 11:35:00,95.84,95.96,95.81,95.96,36479.0,75.6315,75.7262,75.6078,75.7262,36479.0
2015-07-15 11:40:00,95.98,96.08,95.97,96.05,17430.0,75.7419,75.8209,75.734,75.7972,17430.0
2015-07-15 11:45:00,96.05,96.06,95.97,96.0,13832.0,75.7972,75.8051,75.734,75.7577,13832.0
2015-07-15 11:50:00,96.0,96.02,95.88,95.88,9897.0,75.7577,75.7735,75.663,75.663,9897.0
2015-07-15 11:55:00,95.87,95.91,95.84,95.89,14702.0,75.6551,75.6867,75.6315,75.6709,14702.0
2015-07-15 12:00:00,95.88,95.91,95.85,95.88,6509.0,75.663,75.6867,75.6393,75.663,6509.0
2015-07-15 12:05:00,95.86,95.93,95.86,95.91,9344.0,75.6472,75.7025,75.6472,75.6867,9344.0
2015-07-15 12:10:00,95.91,95.92,95.75,95.75,9246.0,75.6867,75.6946,75.5604,75.5604,9246.0
2015-07-15 12:15:00,95.74,95.77,95.74,95.77,7916.0,75.5525,75.5762,75.5525,75.5762,7916.0
2015-07-15 12:20:00,95.76,95.78,95.76,95.77,900.0,75.5683,75.5841,75.5683,75.5762,900.0
2015-07-15 12:25:00,95.77,95.78,95.75,95.76,8249.0,75.5762,75.5841,75.5604,75.5683,8249.0
2015-07-15 12:30:00,95.76,95.84,95.75,95.82,9297.0,75.5683,75.6315,75.5604,75.6157,9297.0
2015-07-15 12:35:00,95.82,95.88,95.82,95.87,15897.0,75.6157,75.663,75.6157,75.6551,15897.0
2015-07-15 12:40:00,95.88,95.89,95.86,95.86,18349.0,75.663,75.6709,75.6472,75.6472,18349.0
2015-07-15 12:45:00,95.85,95.85,95.78,95.78,9624.0,75.6393,75.6393,75.5841,75.5841,9624.0
2015-07-15 12:50:00,95.79,95.81,95.73,95.77,24497.0,75.592,75.6078,75.5447,75.5762,24497.0
2015-07-15 12:55:00,95.78,95.78,95.75,95.76,4920.0,75.5841,75.5841,75.5604,75.5683,4920.0
2015-07-15 13:00:00,95.77,95.81,95.74,95.81,10543.0,75.5762,75.6078,75.5525,75.6078,10543.0
2015-07-15 13:05:00,95.81,95.89,95.81,95.85,6580.0,75.6078,75.6709,75.6078,75.6393,6580.0
2015-07-15 13:10:00,95.84,95.84,95.79,95.84,6684.0,75.6315,75.6315,75.592,75.6315,6684.0
2015-07-15 13:15:00,95.84,95.89,95.83,95.84,5435.0,75.6315,75.6709,75.6236,75.6315,5435.0
2015-07-15 13:20:00,95.84,95.89,95.83,95.89,5511.0,75.6315,75.6709,75.6236,75.6709,5511.0
2015-07-15 13:25:00,95.89,95.93,95.87,95.93,9650.0,75.6709,75.7025,75.6551,75.7025,9650.0
2015-07-15 13:30:00,95.91,95.93,95.88,95.91,10306.0,75.6867,75.7025,75.663,75.6867,10306.0
2015-07-15 13:35:00,95.91,95.93,95.86,95.87,9289.0,75.6867,75.7025,75.6472,75.6551,9289.0
2015-07-15 13:40:00,95.86,95.9,95.86,95.88,10189.0,75.6472,75.6788,75.6472,75.663,10189.0
2015-07-15 13:45:00,95.88,95.91,95.86,95.87,7215.0,75.663,75.6867,75.6472,75.6551,7215.0
2015-07-15 13:50:00,95.87,95.89,95.84,95.85,5764.0,75.6551,75.6709,75.6315,75.6393,5764.0
2015-07-15 13:55:00,95.84,95.86,95.83,95.86,6135.0,75.6315,75.6472,75.6236,75.6472,6135.0
2015-07-15 14:00:00,95.87,95.88,95.84,95.88,6100.0,75.6551,75.663,75.6315,75.663,6100.0
2015-07-15 14:05:00,95.88,95.95,95.88,95.95,7227.0,75.663,75.7183,75.663,75.7183,7227.0
2015-07-15 14:10:00,95.95,95.96,95.91,95.95,9083.0,75.7183,75.7262,75.6867,75.7183,9083.0
2015-07-15 14:15:00,95.94,95.96,95.91,95.94,19550.0,75.7104,75.7262,75.6867,75.7104,19550.0
2015-07-15 14:20:00,95.95,95.96,95.93,95.94,9276.0,75.7183,75.7262,75.7025,75.7104,9276.0
2015-07-15 14:25:00,95.92,95.95,95.91,95.93,8406.0,75.6946,75.7183,75.6867,75.7025,8406.0
2015-07-15 14:30:00,95.92,95.94,95.85,95.87,6705.0,75.6946,75.7104,75.6393,75.6551,6705.0
2015-07-15 14:35:00,95.85,95.85,95.74,95.78,12708.0,75.6393,75.6393,75.5525,75.5841,12708.0
2015-07-15 14:40:00,95.78,95.81,95.71,95.74,21069.0,75.5841,75.6078,75.5289,75.5525,21069.0
2015-07-15 14:45:00,95.72,95.77,95.72,95.75,30319.0,75.5368,75.5762,75.5368,75.5604,30319.0
2015-07-15 14:50:00,95.76,95.77,95.7,95.75,31329.0,75.5683,75.5762,75.521,75.5604,31329.0
2015-07-15 14:55:00,95.74,95.81,95.74,95.81,16356.0,75.5525,75.6078,75.5525,75.6078,16356.0
2015-07-15 15:00:00,95.82,95.94,95.79,95.94,17338.0,75.6157,75.7104,75.592,75.7104,17338.0
2015-07-15 15:05:00,95.93,95.94,95.86,95.88,12820.0,75.7025,75.7104,75.6472,75.663,12820.0
2015-07-15 15:10:00,95.87,95.94,95.86,95.93,13911.0,75.6551,75.7104,75.6472,75.7025,13911.0
2015-07-15 15:15:00,95.93,95.93,95.9,95.92,10682.0,75.7025,75.7025,75.6788,75.6946,10682.0
2015-07-15 15:20:00,95.92,95.93,95.8,95.8,15250.0,75.6946,75.7025,75.5999,75.5999,15250.0
2015-07-15 15:25:00,95.81,95.93,95.78,95.93,15678.0,75.6078,75.7025,75.5841,75.7025,15678.0
2015-07-15 15:30:00,95.94,95.97,95.88,95.95,31212.0,75.7104,75.734,75.663,75.7183,31212.0
2015-07-15 15:35:00,95.95,95.97,95.88,95.94,40286.0,75.7183,75.734,75.663,75.7104,40286.0
2015-07-15 15:40:00,95.95,95.95,95.81,95.84,34658.0,75.7183,75.7183,75.6078,75.6315,34658.0
2015-07-15 15:45:00,95.84,95.84,95.74,95.8,36402.0,75.6315,75.6315,75.5525,75.5999,36402.0
2015-07-15 15:50:00,95.81,95.91,95.8,95.91,40430.0,75.6078,75.6867,75.5999,75.6867,40430.0
2015-07-15 15:55:00,95.91,95.95,95.86,95.95,119955.0,75.6867,75.7183,75.6472,75.7183,119955.0
2015-07-16 09:30:00,96.5,96.9,96.36,96.86,44844.0,76.1523,76.4679,76.0418,76.4364,44844.0
2015-07-16 09:35:00,96.81,96.89,96.53,96.54,14571.0,76.3969,76.4601,76.176,76.1839,14571.0
2015-07-16 09:40:00,96.59,96.79,96.45,96.73,15081.0,76.2233,76.3811,76.1128,76.3338,15081.0
2015-07-16 09:45:00,96.72,96.83,96.69,96.77,10932.0,76.3259,76.4127,76.3022,76.3654,10932.0
2015-07-16 09:50:00,96.79,97.09,96.76,97.03,52735.0,76.3811,76.6179,76.3575,76.5705,52735.0
2015-07-16 09:55:00,97.03,97.17,97.02,97.14,19875.0,76.5705,76.681,76.5626,76.6573,19875.0
2015-07-16 10:00:00,97.12,97.24,97.12,97.18,23655.0,76.6416,76.7363,76.6416,76.6889,23655.0
2015-07-16 10:05:00,97.19,97.24,97.12,97.18,29400.0,76.6968,76.7363,76.6416,76.6889,29400.0
2015-07-16 10:10:00,97.18,97.18,96.92,96.93,27964.0,76.6889,76.6889,76.4837,76.4916,27964.0
2015-07-16 10:15:00,96.94,97.06,96.89,96.92,25856.0,76.4995,76.5942,76.4601,76.4837,25856.0
2015-07-16 10:20:00,96.94,97.05,96.85,97.03,30755.0,76.4995,76.5863,76.4285,76.5705,30755.0
2015-07-16 10:25:00,97.02,97.09,96.98,96.98,22335.0,76.5626,76.6179,76.5311,76.5311,22335.0
2015-07-16 10:30:00,96.98,96.99,96.93,96.95,17494.0,76.5311,76.539,76.4916,76.5074,17494.0
2015-07-16 10:35:00,96.96,96.96,96.76,96.76,17941.0,76.5153,76.5153,76.3575,76.3575,17941.0
2015-07-16 10:40:00,96.76,96.79,96.73,96.79,22554.0,76.3575,76.3811,76.3338,76.3811,22554.0
2015-07-16 10:45:00,96.8,96.96,96.8,96.96,36230.0,76.389,76.5153,76.389,76.5153,36230.0
2015-07-16 10:50:00,96.96,97.0,96.94,96.98,39314.0,76.5153,76.5469,76.4995,76.5311,39314.0
2015-07-16 10:55:00,96.98,97.01,96.95,97.0,31285.0,76.5311,76.5548,76.5074,76.5469,31285.0
2015-07-16 11:00:00,97.0,97.02,96.86,96.91,57278.0,76.5469,76.5626,76.4364,76.4758,57278.0
2015-07-16 11:05:00,96.91,96.91,96.85,96.86,21826.0,76.4758,76.4758,76.4285,76.4364,21826.0
2015-07-16 11:10:00,96.85,96.85,96.74,96.79,13245.0,76.4285,76.4285,76.3417,76.3811,13245.0
2015-07-16 11:15:00,96.79,96.83,96.78,96.79,17432.0,76.3811,76.4127,76.3733,76.3811,17432.0
2015-07-16 11:20:00,96.79,96.81,96.74,96.79,10700.0,76.3811,76.3969,76.3417,76.3811,10700.0
2015-07-16 11:25:00,96.8,96.9,96.8,96.82,17140.0,76.389,76.4679,76.389,76.4048,17140.0
2015-07-16 11:30:00,96.82,97.02,96.81,96.99,25743.0,76.4048,76.5626,76.3969,76.539,25743.0
2015-07-16 11:35:00,96.99,97.07,96.98,97.06,15414.0,76.539,76.6021,76.5311,76.5942,15414.0
2015-07-16 11:40:00,97.07,97.15,97.06,97.15,14068.0,76.6021,76.6652,76.5942,76.6652,14068.0
2015-07-16 11:45:00,97.16,97.2,97.13,97.19,18429.0,76.6731,76.7047,76.6495,76.6968,18429.0
2015-07-16 11:50:00,97.17,97.19,97.09,97.1,15621.0,76.681,76.6968,76.6179,76.6258,15621.0
2015-07-16 11:55:00,97.09,97.13,97.05,97.05,12121.0,76.6179,76.6495,76.5863,76.5863,12121.0
2015-07-16 12:00:00,97.06,97.15,97.05,97.15,16210.0,76.5942,76.6652,76.5863,76.6652,16210.0
2015-07-16 12:05:00,97.15,97.2,97.14,97.2,12631.0,76.6652,76.7047,76.6573,76.7047,12631.0
2015-07-16 12:10:00,97.2,97.25,97.18,97.24,22686.0,76.7047,76.7441,76.6889,76.7363,22686.0
2015-07-16 12:15:00,97.23,97.26,97.18,97.23,33386.0,76.7284,76.752,76.6889,76.7284,33386.0
2015-07-16 12:20:00,97.23,97.35,97.21,97.28,23822.0,76.7284,76.8231,76.7126,76.7678,23822.0
2015-07-16 12:25:00,97.27,97.4,97.27,97.4,21461.0,76.7599,76.8625,76.7599,76.8625,21461.0
2015-07-16 12:30:00,97.39,97.4,97.28,97.38,26307.0,76.8546,76.8625,76.7678,76.8467,26307.0
2015-07-16 12:35:00,97.37,97.4,97.28,97.31,21000.0,76.8388,76.8625,76.7678,76.7915,21000.0
2015-07-16 12:40:00,97.31,97.43,97.29,97.4,24716.0,76.7915,76.8862,76.7757,76.8625,24716.0
2015-07-16 12:45:00,97.39,97.45,97.37,97.38,25354.0,76.8546,76.902,76.8388,76.8467,25354.0
2015-07-16 12:50:00,97.37,97.4,97.35,97.38,29627.0,76.8388,76.8625,76.8231,76.8467,29627.0
2015-07-16 12:55:00,97.37,97.48,97.37,97.47,35279.0,76.8388,76.9257,76.8388,76.9178,35279.0
2015-07-16 13:00:00,97.44,97.46,97.34,97.42,30008.0,76.8941,76.9099,76.8152,76.8783,30008.0
2015-07-16 13:05:00,97.43,97.48,97.42,97.47,22877.0,76.8862,76.9257,76.8783,76.9178,22877.0
2015-07-16 13:10:00,97.47,97.5,97.47,97.48,25809.0,76.9178,76.9414,76.9178,76.9257,25809.0
2015-07-16 13:15:00,97.48,97.63,97.48,97.62,32305.0,76.9257,77.044,76.9257,77.0361,32305.0
2015-07-16 13:20:00,97.62,97.64,97.56,97.64,26804.0,77.0361,77.0519,76.9888,77.0519,26804.0
2015-07-16 13:25:00,97.63,97.77,97.63,97.77,43414.0,77.044,77.1545,77.044,77.1545,43414.0
2015-07-16 13:30:00,97.76,97.8,97.74,97.77,24457.0,77.1466,77.1782,77.1308,77.1545,24457.0
2015-07-16 13:35:00,97.77,97.77,97.68,97.7,33481.0,77.1545,77.1545,77.0835,77.0993,33481.0
2015-07-16 13:40:00,97.7,97.89,97.69,97.89,27660.0,77.0993,77.2492,77.0914,77.2492,27660.0
2015-07-16 13:45:00,97.89,97.96,97.89,97.93,36415.0,77.2492,77.3044,77.2492,77.2808,36415.0
2015-07-16 13:50:00,97.93,97.98,97.91,97.98,35679.0,77.2808,77.3202,77.265,77.3202,35679.0
2015-07-16 13:55:00,97.98,98.02,97.87,97.93,45364.0,77.3202,77.3518,77.2334,77.2808,45364.0
2015-07-16 14:00:00,97.93,98.0,97.92,98.0,25219.0,77.2808,77.336,77.2729,77.336,25219.0
2015-07-16 14:05:00,97.99,97.99,97.82,97.83,36650.0,77.3281,77.3281,77.194,77.2019,36650.0
2015-07-16 14:10:00,97.82,97.87,97.75,97.84,25676.0,77.194,77.2334,77.1387,77.2097,25676.0
2015-07-16 14:15:00,97.84,97.85,97.79,97.83,28021.0,77.2097,77.2176,77.1703,77.2019,28021.0
2015-07-16 14:20:00,97.84,97.88,97.83,97.84,24597.0,77.2097,77.2413,77.2019,77.2097,24597.0
2015-07-16 14:25:00,97.84,97.85,97.79,97.79,17937.0,77.2097,77.2176,77.1703,77.1703,17937.0
2015-07-16 14:30:00,97.8,97.82,97.75,97.79,15574.0,77.1782,77.194,77.1387,77.1703,15574.0
2015-07-16 14:35:00,97.79,97.8,97.74,97.75,20930.0,77.1703,77.1782,77.1308,77.1387,20930.0
2015-07-16 14:40:00,97.75,97.77,97.71,97.74,25615.0,77.1387,77.1545,77.1072,77.1308,25615.0
2015-07-16 14:45:00,97.75,97.78,97.74,97.77,20722.0,77.1387,77.1624,77.1308,77.1545,20722.0
2015-07-16 14:50:00,97.76,97.77,97.64,97.65,32139.0,77.1466,77.1545,77.0519,77.0598,32139.0
2015-07-16 14:55:00,97.64,97.65,97.49,97.51,47357.0,77.0519,77.0598,76.9335,76.9493,47357.0
2015-07-16 15:00:00,97.52,97.59,97.51,97.58,28421.0,76.9572,77.0125,76.9493,77.0046,28421.0
2015-07-16 15:05:00,97.57,97.6,97.55,97.59,31846.0,76.9967,77.0203,76.9809,77.0125,31846.0
2015-07-16 15:10:00,97.59,97.72,97.58,97.69,40210.0,77.0125,77.115,77.0046,77.0914,40210.0
2015-07-16 15:15:00,97.7,97.84,97.69,97.81,36662.0,77.0993,77.2097,77.0914,77.1861,36662.0
2015-07-16 15:20:00,97.8,97.82,97.76,97.79,34647.0,77.1782,77.194,77.1466,77.1703,34647.0
2015-07-16 15:25:00,97.79,97.79,97.69,97.72,39874.0,77.1703,77.1703,77.0914,77.115,39874.0
2015-07-16 15:30:00,97.72,97.79,97.71,97.77,36377.0,77.115,77.1703,77.1072,77.1545,36377.0
2015-07-16 15:35:00,97.77,97.82,97.74,97.8,44095.0,77.1545,77.194,77.1308,77.1782,44095.0
2015-07-16 15:40:00,97.8,97.84,97.78,97.8,33090.0,77.1782,77.2097,77.1624,77.1782,33090.0
2015-07-16 15:45:00,97.8,97.87,97.79,97.87,62799.0,77.1782,77.2334,77.1703,77.2334,62799.0
2015-07-16 15:50:00,97.86,97.88,97.85,97.87,59817.0,77.2255,77.2413,77.2176,77.2334,59817.0
2015-07-16 15:55:00,97.88,97.89,97.77,97.82,114437.0,77.2413,77.2492,77.1545,77.194,114437.0
2015-07-17 09:30:00,97.74,97.82,97.01,97.16,97815.0,77.1308,77.194,76.5548,76.6731,97815.0
2015-07-17 09:35:00,97.04,97.05,96.75,96.81,14752.0,76.5784,76.5863,76.3496,76.3969,14752.0
2015-07-17 09:40:00,96.9,97.23,96.9,97.12,19249.0,76.4679,76.7284,76.4679,76.6416,19249.0
2015-07-17 09:45:00,97.12,97.16,96.85,96.97,27633.0,76.6416,76.6731,76.4285,76.5232,27633.0
2015-07-17 09:50:00,96.99,96.99,96.86,96.92,11907.0,76.539,76.539,76.4364,76.4837,11907.0
2015-07-17 09:55:00,96.91,96.93,96.79,96.8,7745.0,76.4758,76.4916,76.3811,76.389,7745.0
2015-07-17 10:00:00,96.8,96.82,96.72,96.78,15924.0,76.389,76.4048,76.3259,76.3733,15924.0
2015-07-17 10:05:00,96.79,96.79,96.59,96.6,12386.0,76.3811,76.3811,76.2233,76.2312,12386.0
2015-07-17 10:10:00,96.59,96.65,96.57,96.6,10577.0,76.2233,76.2707,76.2075,76.2312,10577.0
2015-07-17 10:15:00,96.61,96.68,96.58,96.61,12455.0,76.2391,76.2943,76.2154,76.2391,12455.0
2015-07-17 10:20:00,96.6,96.64,96.57,96.61,9177.0,76.2312,76.2628,76.2075,76.2391,9177.0
2015-07-17 10:25:00,96.6,96.62,96.5,96.55,11066.0,76.2312,76.247,76.1523,76.1917,11066.0
2015-07-17 10:30:00,96.54,96.57,96.49,96.52,9051.0,76.1839,76.2075,76.1444,76.1681,9051.0
2015-07-17 10:35:00,96.5,96.54,96.44,96.53,13109.0,76.1523,76.1839,76.1049,76.176,13109.0
2015-07-17 10:40:00,96.54,96.58,96.49,96.5,14449.0,76.1839,76.2154,76.1444,76.1523,14449.0
2015-07-17 10:45:00,96.51,96.6,96.51,96.57,11259.0,76.1602,76.2312,76.1602,76.2075,11259.0
2015-07-17 10:50:00,96.57,96.58,96.5,96.53,13863.0,76.2075,76.2154,76.1523,76.176,13863.0
2015-07-17 10:55:00,96.52,96.61,96.52,96.6,11962.0,76.1681,76.2391,76.1681,76.2312,11962.0
2015-07-17 11:00:00,96.6,96.64,96.58,96.6,14278.0,76.2312,76.2628,76.2154,76.2312,14278.0
2015-07-17 11:05:00,96.59,96.59,96.53,96.54,10296.0,76.2233,76.2233,76.176,76.1839,10296.0
2015-07-17 11:10:00,96.55,96.57,96.49,96.55,13476.0,76.1917,76.2075,76.1444,76.1917,13476.0
2015-07-17 11:15:00,96.56,96.61,96.54,96.6,8943.0,76.1996,76.2391,76.1839,76.2312,8943.0
2015-07-17 11:20:00,96.61,96.68,96.61,96.68,13828.0,76.2391,76.2943,76.2391,76.2943,13828.0
2015-07-17 11:25:00,96.67,96.72,96.66,96.67,8099.0,76.2864,76.3259,76.2786,76.2864,8099.0
2015-07-17 11:30:00,96.66,96.69,96.66,96.66,10605.0,76.2786,76.3022,76.2786,76.2786,10605.0
2015-07-17 11:35:00,96.66,96.67,96.63,96.66,10931.0,76.2786,76.2864,76.2549,76.2786,10931.0
2015-07-17 11:40:00,96.66,96.71,96.64,96.65,16213.0,76.2786,76.318,76.2628,76.2707,16213.0
2015-07-17 11:45:00,96.65,96.66,96.53,96.54,14666.0,76.2707,76.2786,76.176,76.1839,14666.0
2015-07-17 11:50:00,96.54,96.59,96.52,96.59,16315.0,76.1839,76.2233,76.1681,76.2233,16315.0
2015-07-17 11:55:00,96.59,96.66,96.54,96.63,13730.0,76.2233,76.2786,76.1839,76.2549,13730.0
2015-07-17 12:00:00,96.63,96.66,96.61,96.65,6857.0,76.2549,76.2786,76.2391,76.2707,6857.0
2015-07-17 12:05:00,96.65,96.68,96.63,96.64,9441.0,76.2707,76.2943,76.2549,76.2628,9441.0
2015-07-17 12:10:00,96.63,96.63,96.58,96.63,6604.0,76.2549,76.2549,76.2154,76.2549,6604.0
2015-07-17 12:15:00,96.63,96.69,96.63,96.69,3998.0,76.2549,76.3022,76.2549,76.3022,3998.0
2015-07-17 12:20:00,96.66,96.67,96.54,96.58,8338.0,76.2786,76.2864,76.1839,76.2154,8338.0
2015-07-17 12:25:00,96.59,96.62,96.55,96.58,10721.0,76.2233,76.247,76.1917,76.2154,10721.0
2015-07-17 12:30:00,96.56,96.57,96.52,96.54,13698.0,76.1996,76.2075,76.1681,76.1839,13698.0
2015-07-17 12:35:00,96.55,96.56,96.53,96.54,8493.0,76.1917,76.1996,76.176,76.1839,8493.0
2015-07-17 12:40:00,96.55,96.56,96.52,96.54,8030.0,76.1917,76.1996,76.1681,76.1839,8030.0
2015-07-17 12:45:00,96.55,96.62,96.54,96.62,8973.0,76.1917,76.247,76.1839,76.247,8973.0
2015-07-17 12:50:00,96.62,96.66,96.59,96.59,14622.0,76.247,76.2786,76.2233,76.2233,14622.0
2015-07-17 12:55:00,96.59,96.6,96.54,96.56,9291.0,76.2233,76.2312,76.1839,76.1996,9291.0
2015-07-17 13:00:00,96.56,96.63,96.56,96.6,6977.0,76.1996,76.2549,76.1996,76.2312,6977.0
2015-07-17 13:05:00,96.6,96.66,96.6,96.66,6189.0,76.2312,76.2786,76.2312,76.2786,6189.0
2015-07-17 13:10:00,96.66,96.68,96.64,96.67,12271.0,76.2786,76.2943,76.2628,76.2864,12271.0
2015-07-17 13:15:00,96.66,96.67,96.57,96.58,10394.0,76.2786,76.2864,76.2075,76.2154,10394.0
2015-07-17 13:20:00,96.59,96.61,96.57,96.59,6705.0,76.2233,76.2391,76.2075,76.2233,6705.0
2015-07-17 13:25:00,96.58,96.61,96.57,96.61,7779.0,76.2154,76.2391,76.2075,76.2391,7779.0
2015-07-17 13:30:00,96.6,96.67,96.6,96.66,14201.0,76.2312,76.2864,76.2312,76.2786,14201.0
2015-07-17 13:35:00,96.67,96.73,96.66,96.73,9707.0,76.2864,76.3338,76.2786,76.3338,9707.0
2015-07-17 13:40:00,96.7,96.8,96.7,96.72,9192.0,76.3101,76.389,76.3101,76.3259,9192.0
2015-07-17 13:45:00,96.72,96.74,96.67,96.7,15975.0,76.3259,76.3417,76.2864,76.3101,15975.0
2015-07-17 13:50:00,96.72,96.73,96.7,96.71,12679.0,76.3259,76.3338,76.3101,76.318,12679.0
2015-07-17 13:55:00,96.72,96.73,96.66,96.73,10375.0,76.3259,76.3338,76.2786,76.3338,10375.0
2015-07-17 14:00:00,96.74,96.77,96.66,96.66,22300.0,76.3417,76.3654,76.2786,76.2786,22300.0
2015-07-17 14:05:00,96.66,96.74,96.56,96.74,28521.0,76.2786,76.3417,76.1996,76.3417,28521.0
2015-07-17 14:10:00,96.74,96.81,96.74,96.78,9500.0,76.3417,76.3969,76.3417,76.3733,9500.0
2015-07-17 14:15:00,96.76,96.84,96.76,96.84,10090.0,76.3575,76.4206,76.3575,76.4206,10090.0
2015-07-17 14:20:00,96.85,96.89,96.83,96.89,11895.0,76.4285,76.4601,76.4127,76.4601,11895.0
2015-07-17 14:25:00,96.89,96.95,96.88,96.95,12955.0,76.4601,76.5074,76.4522,76.5074,12955.0
2015-07-17 14:30:00,96.95,96.96,96.9,96.91,15124.0,76.5074,76.5153,76.4679,76.4758,15124.0
2015-07-17 14:35:00,96.91,96.96,96.87,96.87,11444.0,76.4758,76.5153,76.4443,76.4443,11444.0
2015-07-17 14:40:00,96.87,96.89,96.78,96.83,13868.0,76.4443,76.4601,76.3733,76.4127,13868.0
2015-07-17 14:45:00,96.82,96.85,96.78,96.79,11366.0,76.4048,76.4285,76.3733,76.3811,11366.0
2015-07-17 14:50:00,96.8,96.8,96.71,96.76,11214.0,76.389,76.389,76.318,76.3575,11214.0
2015-07-17 14:55:00,96.75,96.77,96.67,96.67,19856.0,76.3496,76.3654,76.2864,76.2864,19856.0
2015-07-17 15:00:00,96.68,96.68,96.61,96.67,17559.0,76.2943,76.2943,76.2391,76.2864,17559.0
2015-07-17 15:05:00,96.68,96.71,96.64,96.7,13284.0,76.2943,76.318,76.2628,76.3101,13284.0
2015-07-17 15:10:00,96.7,96.72,96.67,96.72,17739.0,76.3101,76.3259,76.2864,76.3259,17739.0
2015-07-17 15:15:00,96.72,96.73,96.69,96.72,25138.0,76.3259,76.3338,76.3022,76.3259,25138.0
2015-07-17 15:20:00,96.72,96.75,96.69,96.73,20854.0,76.3259,76.3496,76.3022,76.3338,20854.0
2015-07-17 15:25:00,96.73,96.74,96.66,96.7,17817.0,76.3338,76.3417,76.2786,76.3101,17817.0
2015-07-17 15:30:00,96.7,96.72,96.65,96.72,33321.0,76.3101,76.3259,76.2707,76.3259,33321.0
2015-07-17 15:35:00,96.72,96.86,96.72,96.84,31000.0,76.3259,76.4364,76.3259,76.4206,31000.0
2015-07-17 15:40:00,96.86,96.87,96.82,96.84,33725.0,76.4364,76.4443,76.4048,76.4206,33725.0
2015-07-17 15:45:00,96.84,96.94,96.83,96.94,37137.0,76.4206,76.4995,76.4127,76.4995,37137.0
2015-07-17 15:50:00,96.94,96.95,96.92,96.94,50183.0,76.4995,76.5074,76.4837,76.4995,50183.0
2015-07-17 15:55:00,96.94,96.98,96.9,96.94,100022.0,76.4995,76.5311,76.4679,76.4995,100022.0
2015-07-20 09:30:00,96.68,96.77,96.45,96.52,67509.0,76.2943,76.3654,76.1128,76.1681,67509.0
2015-07-20 09:35:00,96.59,96.59,96.21,96.3,17908.0,76.2233,76.2233,75.9234,75.9945,17908.0
2015-07-20 09:40:00,96.27,96.29,96.1,96.22,16191.0,75.9708,75.9866,75.8366,75.9313,16191.0
2015-07-20 09:45:00,96.19,96.35,96.17,96.27,14312.0,75.9077,76.0339,75.8919,75.9708,14312.0
2015-07-20 09:50:00,96.29,96.4,96.29,96.35,10117.0,75.9866,76.0734,75.9866,76.0339,10117.0
2015-07-20 09:55:00,96.38,96.46,96.32,96.32,16006.0,76.0576,76.1207,76.0102,76.0102,16006.0
2015-07-20 10:00:00,96.34,96.42,96.32,96.36,10273.0,76.026,76.0892,76.0102,76.0418,10273.0
2015-07-20 10:05:00,96.36,96.45,96.36,96.45,8652.0,76.0418,76.1128,76.0418,76.1128,8652.0
2015-07-20 10:10:00,96.44,96.45,96.36,96.43,12048.0,76.1049,76.1128,76.0418,76.0971,12048.0
2015-07-20 10:15:00,96.42,96.59,96.42,96.59,11585.0,76.0892,76.2233,76.0892,76.2233,11585.0
2015-07-20 10:20:00,96.58,96.61,96.56,96.58,5332.0,76.2154,76.2391,76.1996,76.2154,5332.0
2015-07-20 10:25:00,96.56,96.64,96.49,96.5,15684.0,76.1996,76.2628,76.1444,76.1523,15684.0
2015-07-20 10:30:00,96.51,96.51,96.36,96.41,26278.0,76.1602,76.1602,76.0418,76.0813,26278.0
2015-07-20 10:35:00,96.41,96.43,96.36,96.41,7446.0,76.0813,76.0971,76.0418,76.0813,7446.0
2015-07-20 10:40:00,96.4,96.44,96.39,96.41,13163.0,76.0734,76.1049,76.0655,76.0813,13163.0
2015-07-20 10:45:00,96.41,96.44,96.37,96.39,10694.0,76.0813,76.1049,76.0497,76.0655,10694.0
2015-07-20 10:50:00,96.38,96.38,96.31,96.36,9771.0,76.0576,76.0576,76.0024,76.0418,9771.0
2015-07-20 10:55:00,96.35,96.47,96.35,96.4,11584.0,76.0339,76.1286,76.0339,76.0734,11584.0
2015-07-20 11:00:00,96.4,96.46,96.37,96.46,7676.0,76.0734,76.1207,76.0497,76.1207,7676.0
2015-07-20 11:05:00,96.46,96.52,96.46,96.51,9765.0,76.1207,76.1681,76.1207,76.1602,9765.0
2015-07-20 11:10:00,96.53,96.54,96.43,96.43,9409.0,76.176,76.1839,76.0971,76.0971,9409.0
2015-07-20 11:15:00,96.43,96.44,96.37,96.4,17749.0,76.0971,76.1049,76.0497,76.0734,17749.0
2015-07-20 11:20:00,96.41,96.45,96.39,96.41,16643.0,76.0813,76.1128,76.0655,76.0813,16643.0
2015-07-20 11:25:00,96.42,96.46,96.4,96.42,38026.0,76.0892,76.1207,76.0734,76.0892,38026.0
2015-07-20 11:30:00,96.43,96.47,96.41,96.44,8911.0,76.0971,76.1286,76.0813,76.1049,8911.0
2015-07-20 11:35:00,96.44,96.49,96.43,96.47,22626.0,76.1049,76.1444,76.0971,76.1286,22626.0
2015-07-20 11:40:00,96.47,96.47,96.41,96.44,11549.0,76.1286,76.1286,76.0813,76.1049,11549.0
2015-07-20 11:45:00,96.45,96.57,96.44,96.56,34062.0,76.1128,76.2075,76.1049,76.1996,34062.0
2015-07-20 11:50:00,96.57,96.71,96.56,96.69,15487.0,76.2075,76.318,76.1996,76.3022,15487.0
2015-07-20 11:55:00,96.68,96.72,96.53,96.57,17111.0,76.2943,76.3259,76.176,76.2075,17111.0
2015-07-20 12:00:00,96.59,96.59,96.48,96.5,70284.0,76.2233,76.2233,76.1365,76.1523,70284.0
2015-07-20 12:05:00,96.5,96.56,96.49,96.55,8384.0,76.1523,76.1996,76.1444,76.1917,8384.0
2015-07-20 12:10:00,96.54,96.59,96.53,96.56,6873.0,76.1839,76.2233,76.176,76.1996,6873.0
2015-07-20 12:15:00,96.56,96.57,96.49,96.49,18585.0,76.1996,76.2075,76.1444,76.1444,18585.0
2015-07-20 12:20:00,96.5,96.51,96.48,96.51,36921.0,76.1523,76.1602,76.1365,76.1602,36921.0
2015-07-20 12:25:00,96.51,96.51,96.47,96.48,4421.0,76.1602,76.1602,76.1286,76.1365,4421.0
2015-07-20 12:30:00,96.48,96.61,96.48,96.61,22731.0,76.1365,76.2391,76.1365,76.2391,22731.0
2015-07-20 12:35:00,96.61,96.7,96.61,96.7,2994.0,76.2391,76.3101,76.2391,76.3101,2994.0
2015-07-20 12:40:00,96.72,96.79,96.72,96.79,8731.0,76.3259,76.3811,76.3259,76.3811,8731.0
2015-07-20 12:45:00,96.79,96.8,96.75,96.78,4800.0,76.3811,76.389,76.3496,76.3733,4800.0
2015-07-20 12:50:00,96.78,96.79,96.55,96.72,30083.0,76.3733,76.3811,76.1917,76.3259,30083.0
2015-07-20 12:55:00,96.71,96.71,96.65,96.7,23307.0,76.318,76.318,76.2707,76.3101,23307.0
2015-07-20 13:00:00,96.7,96.77,96.7,96.76,22259.0,76.3101,76.3654,76.3101,76.3575,22259.0
2015-07-20 13:05:00,96.77,96.77,96.73,96.77,4547.0,76.3654,76.3654,76.3338,76.3654,4547.0
2015-07-20 13:10:00,96.75,96.75,96.69,96.69,19394.0,76.3496,76.3496,76.3022,76.3022,19394.0
2015-07-20 13:15:00,96.7,96.77,96.7,96.77,6500.0,76.3101,76.3654,76.3101,76.3654,6500.0
2015-07-20 13:20:00,96.75,96.77,96.73,96.75,32422.0,76.3496,76.3654,76.3338,76.3496,32422.0
2015-07-20 13:25:00,96.76,96.76,96.73,96.75,9753.0,76.3575,76.3575,76.3338,76.3496,9753.0
2015-07-20 13:30:00,96.75,96.8,96.74,96.77,8110.0,76.3496,76.389,76.3417,76.3654,8110.0
2015-07-20 13:35:00,96.78,96.82,96.76,96.81,9834.0,76.3733,76.4048,76.3575,76.3969,9834.0
2015-07-20 13:40:00,96.81,96.83,96.8,96.81,13449.0,76.3969,76.4127,76.389,76.3969,13449.0
2015-07-20 13:45:00,96.81,96.83,96.75,96.76,6555.0,76.3969,76.4127,76.3496,76.3575,6555.0
2015-07-20 13:50:00,96.76,96.79,96.75,96.77,4581.0,76.3575,76.3811,76.3496,76.3654,4581.0
2015-07-20 13:55:00,96.77,96.79,96.74,96.79,18290.0,76.3654,76.3811,76.3417,76.3811,18290.0
2015-07-20 14:00:00,96.77,96.79,96.76,96.76,10101.0,76.3654,76.3811,76.3575,76.3575,10101.0
2015-07-20 14:05:00,96.78,96.78,96.74,96.76,42637.0,76.3733,76.3733,76.3417,76.3575,42637.0
2015-07-20 14:10:00,96.76,96.77,96.73,96.75,44315.0,76.3575,76.3654,76.3338,76.3496,44315.0
2015-07-20 14:15:00,96.75,96.76,96.7,96.73,37635.0,76.3496,76.3575,76.3101,76.3338,37635.0
2015-07-20 14:20:00,96.74,96.75,96.72,96.73,31055.0,76.3417,76.3496,76.3259,76.3338,31055.0
2015-07-20 14:25:00,96.73,96.81,96.73,96.81,25230.0,76.3338,76.3969,76.3338,76.3969,25230.0
2015-07-20 14:30:00,96.81,96.83,96.78,96.78,63955.0,76.3969,76.4127,76.3733,76.3733,63955.0
2015-07-20 14:35:00,96.78,96.79,96.72,96.77,42567.0,76.3733,76.3811,76.3259,76.3654,42567.0
2015-07-20 14:40:00,96.75,96.77,96.73,96.74,14633.0,76.3496,76.3654,76.3338,76.3417,14633.0
2015-07-20 14:45:00,96.75,96.77,96.73,96.76,19766.0,76.3496,76.3654,76.3338,76.3575,19766.0
2015-07-20 14:50:00,96.76,96.77,96.74,96.77,17021.0,76.3575,76.3654,76.3417,76.3654,17021.0
2015-07-20 14:55:00,96.76,96.76,96.69,96.71,31343.0,76.3575,76.3575,76.3022,76.318,31343.0
2015-07-20 15:00:00,96.71,96.74,96.68,96.68,48484.0,76.318,76.3417,76.2943,76.2943,48484.0
2015-07-20 15:05:00,96.68,96.82,96.67,96.81,16987.0,76.2943,76.4048,76.2864,76.3969,16987.0
2015-07-20 15:10:00,96.8,96.9,96.8,96.9,17004.0,76.389,76.4679,76.389,76.4679,17004.0
2015-07-20 15:15:00,96.89,96.89,96.77,96.79,14358.0,76.4601,76.4601,76.3654,76.3811,14358.0
2015-07-20 15:20:00,96.78,96.84,96.76,96.84,14505.0,76.3733,76.4206,76.3575,76.4206,14505.0
2015-07-20 15:25:00,96.83,96.83,96.77,96.78,23123.0,76.4127,76.4127,76.3654,76.3733,23123.0
2015-07-20 15:30:00,96.78,96.8,96.74,96.76,31892.0,76.3733,76.389,76.3417,76.3575,31892.0
2015-07-20 15:35:00,96.75,96.81,96.74,96.76,29058.0,76.3496,76.3969,76.3417,76.3575,29058.0
2015-07-20 15:40:00,96.77,96.83,96.75,96.83,39695.0,76.3654,76.4127,76.3496,76.4127,39695.0
2015-07-20 15:45:00,96.84,96.9,96.82,96.88,24057.0,76.4206,76.4679,76.4048,76.4522,24057.0
2015-07-20 15:50:00,96.88,96.93,96.86,96.9,46695.0,76.4522,76.4916,76.4364,76.4679,46695.0
2015-07-20 15:55:00,96.91,97.16,96.9,97.05,183874.0,76.4758,76.6731,76.4679,76.5863,183874.0
2015-07-21 09:30:00,97.0,97.43,96.74,97.43,98042.0,76.5469,76.8862,76.3417,76.8862,98042.0
2015-07-21 09:35:00,97.4,97.49,97.26,97.42,27920.0,76.8625,76.9335,76.752,76.8783,27920.0
2015-07-21 09:40:00,97.45,97.75,97.35,97.68,45322.0,76.902,77.1387,76.8231,77.0835,45322.0
2015-07-21 09:45:00,97.66,97.76,97.53,97.56,27842.0,77.0677,77.1466,76.9651,76.9888,27842.0
2015-07-21 09:50:00,97.51,97.54,97.28,97.32,9728.0,76.9493,76.973,76.7678,76.7994,9728.0
2015-07-21 09:55:00,97.3,97.48,97.3,97.42,11086.0,76.7836,76.9257,76.7836,76.8783,11086.0
2015-07-21 10:00:00,97.38,97.46,97.2,97.21,11472.0,76.8467,76.9099,76.7047,76.7126,11472.0
2015-07-21 10:05:00,97.15,97.17,96.99,97.0,8804.0,76.6652,76.681,76.539,76.5469,8804.0
2015-07-21 10:10:00,96.98,96.99,96.94,96.95,13559.0,76.5311,76.539,76.4995,76.5074,13559.0
2015-07-21 10:15:00,96.93,96.98,96.87,96.9,22745.0,76.4916,76.5311,76.4443,76.4679,22745.0
2015-07-21 10:20:00,96.89,97.05,96.88,97.0,7206.0,76.4601,76.5863,76.4522,76.5469,7206.0
2015-07-21 10:25:00,97.02,97.02,96.84,96.88,12889.0,76.5626,76.5626,76.4206,76.4522,12889.0
2015-07-21 10:30:00,96.88,96.9,96.83,96.85,11390.0,76.4522,76.4679,76.4127,76.4285,11390.0
2015-07-21 10:35:00,96.85,96.85,96.79,96.81,13588.0,76.4285,76.4285,76.3811,76.3969,13588.0
2015-07-21 10:40:00,96.81,96.84,96.7,96.7,8481.0,76.3969,76.4206,76.3101,76.3101,8481.0
2015-07-21 10:45:00,96.67,96.76,96.66,96.7,14016.0,76.2864,76.3575,76.2786,76.3101,14016.0
2015-07-21 10:50:00,96.69,96.72,96.6,96.72,7617.0,76.3022,76.3259,76.2312,76.3259,7617.0
2015-07-21 10:55:00,96.72,96.83,96.72,96.79,8311.0,76.3259,76.4127,76.3259,76.3811,8311.0
2015-07-21 11:00:00,96.79,96.8,96.65,96.66,10690.0,76.3811,76.389,76.2707,76.2786,10690.0
2015-07-21 11:05:00,96.67,96.76,96.64,96.75,40491.0,76.2864,76.3575,76.2628,76.3496,40491.0
2015-07-21 11:10:00,96.75,96.78,96.7,96.7,5735.0,76.3496,76.3733,76.3101,76.3101,5735.0
2015-07-21 11:15:00,96.7,96.72,96.6,96.63,32605.0,76.3101,76.3259,76.2312,76.2549,32605.0
2015-07-21 11:20:00,96.65,96.77,96.65,96.77,21543.0,76.2707,76.3654,76.2707,76.3654,21543.0
2015-07-21 11:25:00,96.78,96.79,96.65,96.68,7894.0,76.3733,76.3811,76.2707,76.2943,7894.0
2015-07-21 11:30:00,96.68,96.75,96.61,96.74,23538.0,76.2943,76.3496,76.2391,76.3417,23538.0
2015-07-21 11:35:00,96.74,96.74,96.67,96.7,8204.0,76.3417,76.3417,76.2864,76.3101,8204.0
2015-07-21 11:40:00,96.7,96.7,96.62,96.7,9943.0,76.3101,76.3101,76.247,76.3101,9943.0
2015-07-21 11:45:00,96.72,96.77,96.71,96.76,3570.0,76.3259,76.3654,76.318,76.3575,3570.0
2015-07-21 11:50:00,96.78,96.79,96.71,96.73,9852.0,76.3733,76.3811,76.318,76.3338,9852.0
2015-07-21 11:55:00,96.71,96.84,96.7,96.83,7860.0,76.318,76.4206,76.3101,76.4127,7860.0
2015-07-21 12:00:00,96.83,96.88,96.83,96.87,3715.0,76.4127,76.4522,76.4127,76.4443,3715.0
2015-07-21 12:05:00,96.86,96.86,96.8,96.82,2974.0,76.4364,76.4364,76.389,76.4048,2974.0
2015-07-21 12:10:00,96.79,96.84,96.77,96.84,5587.0,76.3811,76.4206,76.3654,76.4206,5587.0
2015-07-21 12:15:00,96.83,96.84,96.77,96.79,12528.0,76.4127,76.4206,76.3654,76.3811,12528.0
2015-07-21 12:20:00,96.78,96.8,96.73,96.76,8292.0,76.3733,76.389,76.3338,76.3575,8292.0
2015-07-21 12:25:00,96.76,96.87,96.75,96.87,9995.0,76.3575,76.4443,76.3496,76.4443,9995.0
2015-07-21 12:30:00,96.88,96.9,96.84,96.85,7913.0,76.4522,76.4679,76.4206,76.4285,7913.0
2015-07-21 12:35:00,96.85,96.85,96.78,96.83,10600.0,76.4285,76.4285,76.3733,76.4127,10600.0
2015-07-21 12:40:00,96.82,96.83,96.76,96.79,5600.0,76.4048,76.4127,76.3575,76.3811,5600.0
2015-07-21 12:45:00,96.79,96.81,96.75,96.8,4940.0,76.3811,76.3969,76.3496,76.389,4940.0
2015-07-21 12:50:00,96.77,96.78,96.66,96.68,9951.0,76.3654,76.3733,76.2786,76.2943,9951.0
2015-07-21 12:55:00,96.71,96.79,96.68,96.79,5784.0,76.318,76.3811,76.2943,76.3811,5784.0
2015-07-21 13:00:00,96.79,96.79,96.73,96.74,5994.0,76.3811,76.3811,76.3338,76.3417,5994.0
2015-07-21 13:05:00,96.73,96.73,96.69,96.71,7551.0,76.3338,76.3338,76.3022,76.318,7551.0
2015-07-21 13:10:00,96.71,96.73,96.68,96.71,4471.0,76.318,76.3338,76.2943,76.318,4471.0
2015-07-21 13:15:00,96.71,96.78,96.7,96.78,3765.0,76.318,76.3733,76.3101,76.3733,3765.0
2015-07-21 13:20:00,96.78,96.79,96.67,96.69,13915.0,76.3733,76.3811,76.2864,76.3022,13915.0
2015-07-21 13:25:00,96.7,96.71,96.59,96.59,7061.0,76.3101,76.318,76.2233,76.2233,7061.0
2015-07-21 13:30:00,96.59,96.64,96.58,96.63,9791.0,76.2233,76.2628,76.2154,76.2549,9791.0
2015-07-21 13:35:00,96.62,96.68,96.62,96.63,6605.0,76.247,76.2943,76.247,76.2549,6605.0
2015-07-21 13:40:00,96.64,96.65,96.61,96.65,7234.0,76.2628,76.2707,76.2391,76.2707,7234.0
2015-07-21 13:45:00,96.66,96.66,96.62,96.63,6639.0,76.2786,76.2786,76.247,76.2549,6639.0
2015-07-21 13:50:00,96.63,96.66,96.61,96.65,5309.0,76.2549,76.2786,76.2391,76.2707,5309.0
2015-07-21 13:55:00,96.66,96.68,96.65,96.66,7064.0,76.2786,76.2943,76.2707,76.2786,7064.0
2015-07-21 14:00:00,96.68,96.68,96.63,96.65,8493.0,76.2943,76.2943,76.2549,76.2707,8493.0
2015-07-21 14:05:00,96.65,96.71,96.62,96.68,30752.0,76.2707,76.318,76.247,76.2943,30752.0
2015-07-21 14:10:00,96.67,96.77,96.67,96.77,3829.0,76.2864,76.3654,76.2864,76.3654,3829.0
2015-07-21 14:15:00,96.78,96.88,96.77,96.87,7868.0,76.3733,76.4522,76.3654,76.4443,7868.0
2015-07-21 14:20:00,96.87,96.92,96.85,96.92,21419.0,76.4443,76.4837,76.4285,76.4837,21419.0
2015-07-21 14:25:00,96.92,96.95,96.9,96.93,19210.0,76.4837,76.5074,76.4679,76.4916,19210.0
2015-07-21 14:30:00,96.94,96.94,96.84,96.84,10437.0,76.4995,76.4995,76.4206,76.4206,10437.0
2015-07-21 14:35:00,96.86,96.9,96.84,96.87,15458.0,76.4364,76.4679,76.4206,76.4443,15458.0
2015-07-21 14:40:00,96.88,96.89,96.83,96.83,9362.0,76.4522,76.4601,76.4127,76.4127,9362.0
2015-07-21 14:45:00,96.84,96.85,96.78,96.78,14226.0,76.4206,76.4285,76.3733,76.3733,14226.0
2015-07-21 14:50:00,96.77,96.77,96.68,96.75,14568.0,76.3654,76.3654,76.2943,76.3496,14568.0
2015-07-21 14:55:00,96.76,96.8,96.76,96.8,6587.0,76.3575,76.389,76.3575,76.389,6587.0
2015-07-21 15:00:00,96.8,96.85,96.79,96.85,20788.0,76.389,76.4285,76.3811,76.4285,20788.0
2015-07-21 15:05:00,96.86,96.86,96.76,96.81,25042.0,76.4364,76.4364,76.3575,76.3969,25042.0
2015-07-21 15:10:00,96.82,96.89,96.82,96.89,40523.0,76.4048,76.4601,76.4048,76.4601,40523.0
2015-07-21 15:15:00,96.89,96.98,96.88,96.94,76503.0,76.4601,76.5311,76.4522,76.4995,76503.0
2015-07-21 15:20:00,96.92,96.96,96.91,96.95,24932.0,76.4837,76.5153,76.4758,76.5074,24932.0
2015-07-21 15:25:00,96.94,96.97,96.9,96.94,23747.0,76.4995,76.5232,76.4679,76.4995,23747.0
2015-07-21 15:30:00,96.94,96.96,96.91,96.95,14773.0,76.4995,76.5153,76.4758,76.5074,14773.0
2015-07-21 15:35:00,96.96,96.97,96.91,96.93,20066.0,76.5153,76.5232,76.4758,76.4916,20066.0
2015-07-21 15:40:00,96.92,96.96,96.9,96.95,25076.0,76.4837,76.5153,76.4679,76.5074,25076.0
2015-07-21 15:45:00,96.93,96.99,96.9,96.98,33337.0,76.4916,76.539,76.4679,76.5311,33337.0
2015-07-21 15:50:00,96.98,97.06,96.94,97.06,67298.0,76.5311,76.5942,76.4995,76.5942,67298.0
2015-07-21 15:55:00,97.05,97.06,96.92,96.93,117055.0,76.5863,76.5942,76.4837,76.4916,117055.0
2015-07-22 09:30:00,96.81,97.22,96.81,96.82,29857.0,76.3969,76.7205,76.3969,76.4048,29857.0
2015-07-22 09:35:00,96.82,96.96,96.56,96.56,16348.0,76.4048,76.5153,76.1996,76.1996,16348.0
2015-07-22 09:40:00,96.57,96.66,96.44,96.64,20842.0,76.2075,76.2786,76.1049,76.2628,20842.0
2015-07-22 09:45:00,96.62,96.84,96.61,96.84,21687.0,76.247,76.4206,76.2391,76.4206,21687.0
2015-07-22 09:50:00,96.84,97.08,96.83,97.08,29826.0,76.4206,76.61,76.4127,76.61,29826.0
2015-07-22 09:55:00,97.07,97.16,96.9,97.16,12351.0,76.6021,76.6731,76.4679,76.6731,12351.0
2015-07-22 10:00:00,97.15,97.16,96.81,96.88,25297.0,76.6652,76.6731,76.3969,76.4522,25297.0
2015-07-22 10:05:00,96.87,96.87,96.65,96.7,13523.0,76.4443,76.4443,76.2707,76.3101,13523.0
2015-07-22 10:10:00,96.73,96.85,96.72,96.84,20920.0,76.3338,76.4285,76.3259,76.4206,20920.0
2015-07-22 10:15:00,96.84,96.88,96.73,96.8,13510.0,76.4206,76.4522,76.3338,76.389,13510.0
2015-07-22 10:20:00,96.8,96.93,96.75,96.84,17523.0,76.389,76.4916,76.3496,76.4206,17523.0
2015-07-22 10:25:00,96.85,96.91,96.68,96.68,9908.0,76.4285,76.4758,76.2943,76.2943,9908.0
2015-07-22 10:30:00,96.7,96.71,96.59,96.61,9361.0,76.3101,76.318,76.2233,76.2391,9361.0
2015-07-22 10:35:00,96.59,96.62,96.51,96.6,10709.0,76.2233,76.247,76.1602,76.2312,10709.0
2015-07-22 10:40:00,96.59,96.6,96.47,96.58,17949.0,76.2233,76.2312,76.1286,76.2154,17949.0
2015-07-22 10:45:00,96.55,96.58,96.5,96.54,13391.0,76.1917,76.2154,76.1523,76.1839,13391.0
2015-07-22 10:50:00,96.55,96.57,96.46,96.47,9944.0,76.1917,76.2075,76.1207,76.1286,9944.0
2015-07-22 10:55:00,96.46,96.5,96.43,96.48,7697.0,76.1207,76.1523,76.0971,76.1365,7697.0
2015-07-22 11:00:00,96.48,96.52,96.44,96.52,7500.0,76.1365,76.1681,76.1049,76.1681,7500.0
2015-07-22 11:05:00,96.53,96.6,96.48,96.49,18900.0,76.176,76.2312,76.1365,76.1444,18900.0
2015-07-22 11:10:00,96.48,96.62,96.47,96.62,8433.0,76.1365,76.247,76.1286,76.247,8433.0
2015-07-22 11:15:00,96.6,96.6,96.52,96.53,8000.0,76.2312,76.2312,76.1681,76.176,8000.0
2015-07-22 11:20:00,96.53,96.55,96.49,96.49,22028.0,76.176,76.1917,76.1444,76.1444,22028.0
2015-07-22 11:25:00,96.47,96.48,96.39,96.44,12662.0,76.1286,76.1365,76.0655,76.1049,12662.0
2015-07-22 11:30:00,96.43,96.47,96.42,96.43,12838.0,76.0971,76.1286,76.0892,76.0971,12838.0
2015-07-22 11:35:00,96.43,96.46,96.37,96.38,14190.0,76.0971,76.1207,76.0497,76.0576,14190.0
2015-07-22 11:40:00,96.39,96.4,96.33,96.34,9018.0,76.0655,76.0734,76.0181,76.026,9018.0
2015-07-22 11:45:00,96.33,96.37,96.32,96.32,10798.0,76.0181,76.0497,76.0102,76.0102,10798.0
2015-07-22 11:50:00,96.32,96.38,96.28,96.38,12033.0,76.0102,76.0576,75.9787,76.0576,12033.0
2015-07-22 11:55:00,96.38,96.38,96.34,96.36,5278.0,76.0576,76.0576,76.026,76.0418,5278.0
2015-07-22 12:00:00,96.38,96.47,96.38,96.4,7499.0,76.0576,76.1286,76.0576,76.0734,7499.0
2015-07-22 12:05:00,96.36,96.41,96.33,96.41,10649.0,76.0418,76.0813,76.0181,76.0813,10649.0
2015-07-22 12:10:00,96.41,96.51,96.4,96.42,6234.0,76.0813,76.1602,76.0734,76.0892,6234.0
2015-07-22 12:15:00,96.44,96.46,96.39,96.45,6185.0,76.1049,76.1207,76.0655,76.1128,6185.0
2015-07-22 12:20:00,96.44,96.52,96.42,96.52,4631.0,76.1049,76.1681,76.0892,76.1681,4631.0
2015-07-22 12:25:00,96.5,96.58,96.5,96.53,4818.0,76.1523,76.2154,76.1523,76.176,4818.0
2015-07-22 12:30:00,96.53,96.55,96.44,96.44,7773.0,76.176,76.1917,76.1049,76.1049,7773.0
2015-07-22 12:35:00,96.44,96.51,96.44,96.49,8251.0,76.1049,76.1602,76.1049,76.1444,8251.0
2015-07-22 12:40:00,96.48,96.48,96.43,96.47,7280.0,76.1365,76.1365,76.0971,76.1286,7280.0
2015-07-22 12:45:00,96.47,96.49,96.34,96.37,9022.0,76.1286,76.1444,76.026,76.0497,9022.0
2015-07-22 12:50:00,96.36,96.41,96.35,96.39,7916.0,76.0418,76.0813,76.0339,76.0655,7916.0
2015-07-22 12:55:00,96.38,96.42,96.35,96.37,8910.0,76.0576,76.0892,76.0339,76.0497,8910.0
2015-07-22 13:00:00,96.38,96.4,96.36,96.4,7208.0,76.0576,76.0734,76.0418,76.0734,7208.0
2015-07-22 13:05:00,96.41,96.42,96.39,96.41,9576.0,76.0813,76.0892,76.0655,76.0813,9576.0
2015-07-22 13:10:00,96.41,96.58,96.41,96.49,30273.0,76.0813,76.2154,76.0813,76.1444,30273.0
2015-07-22 13:15:00,96.48,96.51,96.43,96.51,19495.0,76.1365,76.1602,76.0971,76.1602,19495.0
2015-07-22 13:20:00,96.5,96.61,96.5,96.59,7495.0,76.1523,76.2391,76.1523,76.2233,7495.0
2015-07-22 13:25:00,96.6,96.63,96.6,96.61,7576.0,76.2312,76.2549,76.2312,76.2391,7576.0
2015-07-22 13:30:00,96.63,96.66,96.6,96.64,14446.0,76.2549,76.2786,76.2312,76.2628,14446.0
2015-07-22 13:35:00,96.63,96.69,96.63,96.67,7988.0,76.2549,76.3022,76.2549,76.2864,7988.0
2015-07-22 13:40:00,96.67,96.76,96.67,96.74,10403.0,76.2864,76.3575,76.2864,76.3417,10403.0
2015-07-22 13:45:00,96.73,96.73,96.67,96.7,61051.0,76.3338,76.3338,76.2864,76.3101,61051.0
2015-07-22 13:50:00,96.67,96.67,96.63,96.63,3420.0,76.2864,76.2864,76.2549,76.2549,3420.0
2015-07-22 13:55:00,96.63,96.68,96.6,96.65,9491.0,76.2549,76.2943,76.2312,76.2707,9491.0
2015-07-22 14:00:00,96.64,96.68,96.6,96.66,9000.0,76.2628,76.2943,76.2312,76.2786,9000.0
2015-07-22 14:05:00,96.65,96.66,96.6,96.65,9514.0,76.2707,76.2786,76.2312,76.2707,9514.0
2015-07-22 14:10:00,96.64,96.64,96.58,96.59,6699.0,76.2628,76.2628,76.2154,76.2233,6699.0
2015-07-22 14:15:00,96.6,96.67,96.6,96.67,7641.0,76.2312,76.2864,76.2312,76.2864,7641.0
2015-07-22 14:20:00,96.68,96.71,96.64,96.65,10260.0,76.2943,76.318,76.2628,76.2707,10260.0
2015-07-22 14:25:00,96.67,96.68,96.62,96.64,8511.0,76.2864,76.2943,76.247,76.2628,8511.0
2015-07-22 14:30:00,96.64,96.74,96.64,96.71,9352.0,76.2628,76.3417,76.2628,76.318,9352.0
2015-07-22 14:35:00,96.7,96.7,96.65,96.65,7301.0,76.3101,76.3101,76.2707,76.2707,7301.0
2015-07-22 14:40:00,96.65,96.67,96.54,96.59,16101.0,76.2707,76.2864,76.1839,76.2233,16101.0
2015-07-22 14:45:00,96.62,96.65,96.6,96.6,6671.0,76.247,76.2707,76.2312,76.2312,6671.0
2015-07-22 14:50:00,96.61,96.65,96.59,96.65,8870.0,76.2391,76.2707,76.2233,76.2707,8870.0
2015-07-22 14:55:00,96.65,96.65,96.59,96.59,11404.0,76.2707,76.2707,76.2233,76.2233,11404.0
2015-07-22 15:00:00,96.59,96.6,96.48,96.56,40870.0,76.2233,76.2312,76.1365,76.1996,40870.0
2015-07-22 15:05:00,96.55,96.58,96.53,96.57,11966.0,76.1917,76.2154,76.176,76.2075,11966.0
2015-07-22 15:10:00,96.56,96.57,96.54,96.56,8260.0,76.1996,76.2075,76.1839,76.1996,8260.0
2015-07-22 15:15:00,96.55,96.56,96.49,96.54,16665.0,76.1917,76.1996,76.1444,76.1839,16665.0
2015-07-22 15:20:00,96.54,96.55,96.49,96.5,17450.0,76.1839,76.1917,76.1444,76.1523,17450.0
2015-07-22 15:25:00,96.52,96.56,96.52,96.53,27366.0,76.1681,76.1996,76.1681,76.176,27366.0
2015-07-22 15:30:00,96.53,96.55,96.48,96.52,20268.0,76.176,76.1917,76.1365,76.1681,20268.0
2015-07-22 15:35:00,96.51,96.54,96.44,96.49,29460.0,76.1602,76.1839,76.1049,76.1444,29460.0
2015-07-22 15:40:00,96.49,96.52,96.47,96.5,26771.0,76.1444,76.1681,76.1286,76.1523,26771.0
2015-07-22 15:45:00,96.49,96.53,96.43,96.52,25360.0,76.1444,76.176,76.0971,76.1681,25360.0
2015-07-22 15:50:00,96.53,96.54,96.49,96.5,32487.0,76.176,76.1839,76.1444,76.1523,32487.0
2015-07-22 15:55:00,96.51,96.57,96.49,96.55,60123.0,76.1602,76.2075,76.1444,76.1917,60123.0
2015-07-23 09:30:00,96.48,97.44,96.48,97.25,57518.0,76.1365,76.8941,76.1365,76.7441,57518.0
2015-07-23 09:35:00,97.22,97.44,97.01,97.44,41861.0,76.7205,76.8941,76.5548,76.8941,41861.0
2015-07-23 09:40:00,97.44,98.01,97.44,97.71,67655.0,76.8941,77.3439,76.8941,77.1072,67655.0
2015-07-23 09:45:00,97.72,98.0,97.71,97.88,45179.0,77.115,77.336,77.1072,77.2413,45179.0
2015-07-23 09:50:00,97.9,97.92,97.25,97.41,82160.0,77.2571,77.2729,76.7441,76.8704,82160.0
2015-07-23 09:55:00,97.42,97.52,97.25,97.46,15559.0,76.8783,76.9572,76.7441,76.9099,15559.0
2015-07-23 10:00:00,97.45,98.1,97.33,97.91,79276.0,76.902,77.4149,76.8073,77.265,79276.0
2015-07-23 10:05:00,97.89,97.99,97.73,97.81,26773.0,77.2492,77.3281,77.1229,77.1861,26773.0
2015-07-23 10:10:00,97.83,97.89,97.34,97.4,35288.0,77.2019,77.2492,76.8152,76.8625,35288.0
2015-07-23 10:15:00,97.41,97.45,97.2,97.25,26036.0,76.8704,76.902,76.7047,76.7441,26036.0
2015-07-23 10:20:00,97.27,97.5,97.27,97.48,43995.0,76.7599,76.9414,76.7599,76.9257,43995.0
2015-07-23 10:25:00,97.46,97.5,97.03,97.17,48642.0,76.9099,76.9414,76.5705,76.681,48642.0
2015-07-23 10:30:00,97.23,97.26,97.1,97.1,20742.0,76.7284,76.752,76.6258,76.6258,20742.0
2015-07-23 10:35:00,97.1,97.11,96.76,96.79,45394.0,76.6258,76.6337,76.3575,76.3811,45394.0
2015-07-23 10:40:00,96.8,97.02,96.8,96.99,27251.0,76.389,76.5626,76.389,76.539,27251.0
2015-07-23 10:45:00,96.97,97.07,96.87,96.9,21111.0,76.5232,76.6021,76.4443,76.4679,21111.0
2015-07-23 10:50:00,96.89,97.01,96.87,96.99,16951.0,76.4601,76.5548,76.4443,76.539,16951.0
2015-07-23 10:55:00,97.05,97.1,96.97,96.97,10676.0,76.5863,76.6258,76.5232,76.5232,10676.0
2015-07-23 11:00:00,96.97,96.98,96.82,96.89,8881.0,76.5232,76.5311,76.4048,76.4601,8881.0
2015-07-23 11:05:00,96.87,96.92,96.84,96.92,12374.0,76.4443,76.4837,76.4206,76.4837,12374.0
2015-07-23 11:10:00,96.89,96.9,96.8,96.81,8951.0,76.4601,76.4679,76.389,76.3969,8951.0
2015-07-23 11:15:00,96.82,96.89,96.8,96.84,10519.0,76.4048,76.4601,76.389,76.4206,10519.0
2015-07-23 11:20:00,96.83,96.93,96.74,96.92,23628.0,76.4127,76.4916,76.3417,76.4837,23628.0
2015-07-23 11:25:00,96.92,96.95,96.88,96.94,13950.0,76.4837,76.5074,76.4522,76.4995,13950.0
2015-07-23 11:30:00,96.93,96.95,96.87,96.92,24220.0,76.4916,76.5074,76.4443,76.4837,24220.0
2015-07-23 11:35:00,96.92,96.96,96.9,96.91,20215.0,76.4837,76.5153,76.4679,76.4758,20215.0
2015-07-23 11:40:00,96.9,96.95,96.88,96.95,12224.0,76.4679,76.5074,76.4522,76.5074,12224.0
2015-07-23 11:45:00,96.96,97.27,96.93,97.22,24305.0,76.5153,76.7599,76.4916,76.7205,24305.0
2015-07-23 11:50:00,97.17,97.26,97.15,97.19,12865.0,76.681,76.752,76.6652,76.6968,12865.0
2015-07-23 11:55:00,97.2,97.34,97.18,97.32,14380.0,76.7047,76.8152,76.6889,76.7994,14380.0
2015-07-23 12:00:00,97.35,97.35,97.2,97.21,13427.0,76.8231,76.8231,76.7047,76.7126,13427.0
2015-07-23 12:05:00,97.22,97.28,97.19,97.25,12237.0,76.7205,76.7678,76.6968,76.7441,12237.0
2015-07-23 12:10:00,97.23,97.23,97.08,97.08,19630.0,76.7284,76.7284,76.61,76.61,19630.0
2015-07-23 12:15:00,97.09,97.09,96.95,96.99,15338.0,76.6179,76.6179,76.5074,76.539,15338.0
2015-07-23 12:20:00,96.99,97.06,96.89,96.89,15818.0,76.539,76.5942,76.4601,76.4601,15818.0
2015-07-23 12:25:00,96.88,96.99,96.88,96.95,19839.0,76.4522,76.539,76.4522,76.5074,19839.0
2015-07-23 12:30:00,96.96,97.06,96.92,97.04,17139.0,76.5153,76.5942,76.4837,76.5784,17139.0
2015-07-23 12:35:00,97.05,97.21,97.04,97.21,19209.0,76.5863,76.7126,76.5784,76.7126,19209.0
2015-07-23 12:40:00,97.23,97.27,97.18,97.2,10002.0,76.7284,76.7599,76.6889,76.7047,10002.0
2015-07-23 12:45:00,97.21,97.26,97.15,97.15,12157.0,76.7126,76.752,76.6652,76.6652,12157.0
2015-07-23 12:50:00,97.15,97.17,97.1,97.14,12771.0,76.6652,76.681,76.6258,76.6573,12771.0
2015-07-23 12:55:00,97.15,97.24,97.15,97.24,11339.0,76.6652,76.7363,76.6652,76.7363,11339.0
2015-07-23 13:00:00,97.23,97.29,97.19,97.24,19829.0,76.7284,76.7757,76.6968,76.7363,19829.0
2015-07-23 13:05:00,97.25,97.35,97.23,97.3,15344.0,76.7441,76.8231,76.7284,76.7836,15344.0
2015-07-23 13:10:00,97.26,97.28,97.16,97.18,9082.0,76.752,76.7678,76.6731,76.6889,9082.0
2015-07-23 13:15:00,97.2,97.41,97.2,97.39,16268.0,76.7047,76.8704,76.7047,76.8546,16268.0
2015-07-23 13:20:00,97.35,97.48,97.33,97.44,27845.0,76.8231,76.9257,76.8073,76.8941,27845.0
2015-07-23 13:25:00,97.41,97.52,97.35,97.46,33448.0,76.8704,76.9572,76.8231,76.9099,33448.0
2015-07-23 13:30:00,97.46,97.47,97.37,97.38,22733.0,76.9099,76.9178,76.8388,76.8467,22733.0
2015-07-23 13:35:00,97.39,97.48,97.35,97.48,18653.0,76.8546,76.9257,76.8231,76.9257,18653.0
2015-07-23 13:40:00,97.5,97.66,97.5,97.66,25642.0,76.9414,77.0677,76.9414,77.0677,25642.0
2015-07-23 13:45:00,97.66,97.85,97.59,97.6,100967.0,77.0677,77.2176,77.0125,77.0203,100967.0
2015-07-23 13:50:00,97.59,97.6,97.41,97.54,35664.0,77.0125,77.0203,76.8704,76.973,35664.0
2015-07-23 13:55:00,97.55,97.56,97.45,97.45,18972.0,76.9809,76.9888,76.902,76.902,18972.0
2015-07-23 14:00:00,97.47,97.48,97.39,97.42,37217.0,76.9178,76.9257,76.8546,76.8783,37217.0
2015-07-23 14:05:00,97.41,97.41,97.29,97.32,23369.0,76.8704,76.8704,76.7757,76.7994,23369.0
2015-07-23 14:10:00,97.32,97.48,97.31,97.43,65374.0,76.7994,76.9257,76.7915,76.8862,65374.0
2015-07-23 14:15:00,97.44,97.6,97.43,97.56,15842.0,76.8941,77.0203,76.8862,76.9888,15842.0
2015-07-23 14:20:00,97.56,97.62,97.48,97.53,18505.0,76.9888,77.0361,76.9257,76.9651,18505.0
2015-07-23 14:25:00,97.52,97.61,97.48,97.57,13266.0,76.9572,77.0282,76.9257,76.9967,13266.0
2015-07-23 14:30:00,97.56,97.62,97.44,97.45,25841.0,76.9888,77.0361,76.8941,76.902,25841.0
2015-07-23 14:35:00,97.43,97.49,97.43,97.46,17263.0,76.8862,76.9335,76.8862,76.9099,17263.0
2015-07-23 14:40:00,97.47,97.52,97.42,97.47,21053.0,76.9178,76.9572,76.8783,76.9178,21053.0
2015-07-23 14:45:00,97.5,97.52,97.46,97.49,25948.0,76.9414,76.9572,76.9099,76.9335,25948.0
2015-07-23 14:50:00,97.48,97.5,97.27,97.33,46932.0,76.9257,76.9414,76.7599,76.8073,46932.0
2015-07-23 14:55:00,97.33,97.47,97.3,97.41,43541.0,76.8073,76.9178,76.7836,76.8704,43541.0
2015-07-23 15:00:00,97.4,97.53,97.34,97.43,56177.0,76.8625,76.9651,76.8152,76.8862,56177.0
2015-07-23 15:05:00,97.42,97.61,97.42,97.57,26200.0,76.8783,77.0282,76.8783,76.9967,26200.0
2015-07-23 15:10:00,97.57,97.6,97.48,97.48,71969.0,76.9967,77.0203,76.9257,76.9257,71969.0
2015-07-23 15:15:00,97.48,97.59,97.46,97.57,37635.0,76.9257,77.0125,76.9099,76.9967,37635.0
2015-07-23 15:20:00,97.58,97.61,97.48,97.5,62214.0,77.0046,77.0282,76.9257,76.9414,62214.0
2015-07-23 15:25:00,97.51,97.69,97.51,97.6,63028.0,76.9493,77.0914,76.9493,77.0203,63028.0
2015-07-23 15:30:00,97.6,97.72,97.55,97.69,65574.0,77.0203,77.115,76.9809,77.0914,65574.0
2015-07-23 15:35:00,97.69,97.92,97.68,97.89,73171.0,77.0914,77.2729,77.0835,77.2492,73171.0
2015-07-23 15:40:00,97.9,98.07,97.89,97.91,149878.0,77.2571,77.3912,77.2492,77.265,149878.0
2015-07-23 15:45:00,97.91,97.92,97.85,97.89,114630.0,77.265,77.2729,77.2176,77.2492,114630.0
2015-07-23 15:50:00,97.89,97.92,97.87,97.9,103830.0,77.2492,77.2729,77.2334,77.2571,103830.0
2015-07-23 15:55:00,97.89,98.06,97.88,98.0,175889.0,77.2492,77.3834,77.2413,77.336,175889.0
2015-07-24 09:30:00,98.2,98.31,97.83,97.9,102781.0,77.4938,77.5806,77.2019,77.2571,102781.0
2015-07-24 09:35:00,97.87,97.93,97.43,97.43,41728.0,77.2334,77.2808,76.8862,76.8862,41728.0
2015-07-24 09:40:00,97.41,97.73,97.27,97.31,101906.0,76.8704,77.1229,76.7599,76.7915,101906.0
2015-07-24 09:45:00,97.31,97.42,97.11,97.13,43102.0,76.7915,76.8783,76.6337,76.6495,43102.0
2015-07-24 09:50:00,97.12,97.41,97.12,97.4,18603.0,76.6416,76.8704,76.6416,76.8625,18603.0
2015-07-24 09:55:00,97.41,97.57,97.36,97.36,80045.0,76.8704,76.9967,76.831,76.831,80045.0
2015-07-24 10:00:00,97.38,97.47,97.36,97.4,38893.0,76.8467,76.9178,76.831,76.8625,38893.0
2015-07-24 10:05:00,97.41,97.45,97.35,97.38,69042.0,76.8704,76.902,76.8231,76.8467,69042.0
2015-07-24 10:10:00,97.38,97.38,97.24,97.26,69750.0,76.8467,76.8467,76.7363,76.752,69750.0
2015-07-24 10:15:00,97.26,97.48,97.22,97.35,68694.0,76.752,76.9257,76.7205,76.8231,68694.0
2015-07-24 10:20:00,97.34,97.4,97.28,97.33,42092.0,76.8152,76.8625,76.7678,76.8073,42092.0
2015-07-24 10:25:00,97.33,97.36,97.27,97.28,35707.0,76.8073,76.831,76.7599,76.7678,35707.0
2015-07-24 10:30:00,97.28,97.34,97.23,97.25,21319.0,76.7678,76.8152,76.7284,76.7441,21319.0
2015-07-24 10:35:00,97.24,97.34,97.21,97.31,18839.0,76.7363,76.8152,76.7126,76.7915,18839.0
2015-07-24 10:40:00,97.3,97.37,97.27,97.36,20491.0,76.7836,76.8388,76.7599,76.831,20491.0
2015-07-24 10:45:00,97.34,97.35,97.27,97.3,22104.0,76.8152,76.8231,76.7599,76.7836,22104.0
2015-07-24 10:50:00,97.27,97.33,97.23,97.23,20150.0,76.7599,76.8073,76.7284,76.7284,20150.0
2015-07-24 10:55:00,97.23,97.33,97.23,97.29,17287.0,76.7284,76.8073,76.7284,76.7757,17287.0
2015-07-24 11:00:00,97.29,97.32,97.25,97.3,18487.0,76.7757,76.7994,76.7441,76.7836,18487.0
2015-07-24 11:05:00,97.29,97.31,97.26,97.3,14715.0,76.7757,76.7915,76.752,76.7836,14715.0
2015-07-24 11:10:00,97.3,97.32,97.18,97.31,33270.0,76.7836,76.7994,76.6889,76.7915,33270.0
2015-07-24 11:15:00,97.31,97.33,97.25,97.31,20058.0,76.7915,76.8073,76.7441,76.7915,20058.0
2015-07-24 11:20:00,97.3,97.32,97.18,97.21,33378.0,76.7836,76.7994,76.6889,76.7126,33378.0
2015-07-24 11:25:00,97.2,97.38,97.2,97.34,17012.0,76.7047,76.8467,76.7047,76.8152,17012.0
2015-07-24 11:30:00,97.37,97.38,97.32,97.35,12104.0,76.8388,76.8467,76.7994,76.8231,12104.0
2015-07-24 11:35:00,97.32,97.33,97.21,97.23,26505.0,76.7994,76.8073,76.7126,76.7284,26505.0
2015-07-24 11:40:00,97.2,97.39,97.2,97.37,27071.0,76.7047,76.8546,76.7047,76.8388,27071.0
2015-07-24 11:45:00,97.36,97.36,97.29,97.3,19646.0,76.831,76.831,76.7757,76.7836,19646.0
2015-07-24 11:50:00,97.28,97.31,97.23,97.25,24365.0,76.7678,76.7915,76.7284,76.7441,24365.0
2015-07-24 11:55:00,97.25,97.26,97.15,97.15,25306.0,76.7441,76.752,76.6652,76.6652,25306.0
2015-07-24 12:00:00,97.15,97.26,97.14,97.2,18535.0,76.6652,76.752,76.6573,76.7047,18535.0
2015-07-24 12:05:00,97.17,97.19,97.08,97.08,12311.0,76.681,76.6968,76.61,76.61,12311.0
2015-07-24 12:10:00,97.08,97.08,96.98,97.0,10321.0,76.61,76.61,76.5311,76.5469,10321.0
2015-07-24 12:15:00,97.0,97.02,96.97,97.0,9353.0,76.5469,76.5626,76.5232,76.5469,9353.0
2015-07-24 12:20:00,96.99,97.11,96.99,97.05,9006.0,76.539,76.6337,76.539,76.5863,9006.0
2015-07-24 12:25:00,97.03,97.04,96.92,96.95,8286.0,76.5705,76.5784,76.4837,76.5074,8286.0
2015-07-24 12:30:00,96.94,96.98,96.9,96.97,8806.0,76.4995,76.5311,76.4679,76.5232,8806.0
2015-07-24 12:35:00,96.97,97.01,96.92,96.95,18616.0,76.5232,76.5548,76.4837,76.5074,18616.0
2015-07-24 12:40:00,96.95,96.97,96.91,96.95,10130.0,76.5074,76.5232,76.4758,76.5074,10130.0
2015-07-24 12:45:00,96.93,96.94,96.82,96.87,14223.0,76.4916,76.4995,76.4048,76.4443,14223.0
2015-07-24 12:50:00,96.85,96.86,96.79,96.86,15637.0,76.4285,76.4364,76.3811,76.4364,15637.0
2015-07-24 12:55:00,96.86,96.93,96.82,96.83,7348.0,76.4364,76.4916,76.4048,76.4127,7348.0
2015-07-24 13:00:00,96.83,96.97,96.83,96.97,7932.0,76.4127,76.5232,76.4127,76.5232,7932.0
2015-07-24 13:05:00,96.98,97.05,96.95,97.03,20293.0,76.5311,76.5863,76.5074,76.5705,20293.0
2015-07-24 13:10:00,97.05,97.06,97.0,97.0,10413.0,76.5863,76.5942,76.5469,76.5469,10413.0
2015-07-24 13:15:00,97.01,97.08,96.99,97.06,15744.0,76.5548,76.61,76.539,76.5942,15744.0
2015-07-24 13:20:00,97.06,97.08,97.02,97.05,17361.0,76.5942,76.61,76.5626,76.5863,17361.0
2015-07-24 13:25:00,97.05,97.06,97.0,97.04,14630.0,76.5863,76.5942,76.5469,76.5784,14630.0
2015-07-24 13:30:00,97.04,97.17,97.01,97.16,21223.0,76.5784,76.681,76.5548,76.6731,21223.0
2015-07-24 13:35:00,97.15,97.27,97.15,97.27,22591.0,76.6652,76.7599,76.6652,76.7599,22591.0
2015-07-24 13:40:00,97.26,97.31,97.09,97.09,41539.0,76.752,76.7915,76.6179,76.6179,41539.0
2015-07-24 13:45:00,97.09,97.09,96.97,97.01,12448.0,76.6179,76.6179,76.5232,76.5548,12448.0
2015-07-24 13:50:00,97.02,97.11,97.01,97.01,11905.0,76.5626,76.6337,76.5548,76.5548,11905.0
2015-07-24 13:55:00,97.01,97.02,96.9,96.9,15126.0,76.5548,76.5626,76.4679,76.4679,15126.0
2015-07-24 14:00:00,96.89,96.92,96.86,96.91,23103.0,76.4601,76.4837,76.4364,76.4758,23103.0
2015-07-24 14:05:00,96.91,96.98,96.88,96.96,9206.0,76.4758,76.5311,76.4522,76.5153,9206.0
2015-07-24 14:10:00,96.96,97.0,96.93,96.96,13458.0,76.5153,76.5469,76.4916,76.5153,13458.0
2015-07-24 14:15:00,96.96,96.97,96.85,96.86,11289.0,76.5153,76.5232,76.4285,76.4364,11289.0
2015-07-24 14:20:00,96.86,96.9,96.82,96.9,12475.0,76.4364,76.4679,76.4048,76.4679,12475.0
2015-07-24 14:25:00,96.9,96.96,96.9,96.94,15134.0,76.4679,76.5153,76.4679,76.4995,15134.0
2015-07-24 14:30:00,96.92,96.93,96.85,96.85,14370.0,76.4837,76.4916,76.4285,76.4285,14370.0
2015-07-24 14:35:00,96.84,96.84,96.79,96.83,11949.0,76.4206,76.4206,76.3811,76.4127,11949.0
2015-07-24 14:40:00,96.83,96.84,96.73,96.82,18909.0,76.4127,76.4206,76.3338,76.4048,18909.0
2015-07-24 14:45:00,96.82,96.82,96.73,96.73,10688.0,76.4048,76.4048,76.3338,76.3338,10688.0
2015-07-24 14:50:00,96.75,96.75,96.64,96.67,23890.0,76.3496,76.3496,76.2628,76.2864,23890.0
2015-07-24 14:55:00,96.68,96.85,96.67,96.8,24545.0,76.2943,76.4285,76.2864,76.389,24545.0
2015-07-24 15:00:00,96.83,96.85,96.73,96.84,21020.0,76.4127,76.4285,76.3338,76.4206,21020.0
2015-07-24 15:05:00,96.86,96.96,96.85,96.95,23066.0,76.4364,76.5153,76.4285,76.5074,23066.0
2015-07-24 15:10:00,96.96,97.0,96.94,96.98,22657.0,76.5153,76.5469,76.4995,76.5311,22657.0
2015-07-24 15:15:00,96.97,97.0,96.93,96.99,24990.0,76.5232,76.5469,76.4916,76.539,24990.0
2015-07-24 15:20:00,97.0,97.03,96.96,96.96,35350.0,76.5469,76.5705,76.5153,76.5153,35350.0
2015-07-24 15:25:00,96.97,97.0,96.88,96.88,22335.0,76.5232,76.5469,76.4522,76.4522,22335.0
2015-07-24 15:30:00,96.89,96.93,96.79,96.84,37653.0,76.4601,76.4916,76.3811,76.4206,37653.0
2015-07-24 15:35:00,96.84,96.85,96.75,96.78,31761.0,76.4206,76.4285,76.3496,76.3733,31761.0
2015-07-24 15:40:00,96.78,96.86,96.77,96.79,33061.0,76.3733,76.4364,76.3654,76.3811,33061.0
2015-07-24 15:45:00,96.79,96.85,96.77,96.8,36700.0,76.3811,76.4285,76.3654,76.389,36700.0
2015-07-24 15:50:00,96.8,96.87,96.78,96.87,37209.0,76.389,76.4443,76.3733,76.4443,37209.0
2015-07-24 15:55:00,96.86,96.87,96.73,96.8,83760.0,76.4364,76.4443,76.3338,76.389,83760.0
2015-07-27 09:30:00,96.76,97.43,96.76,97.38,30884.0,76.3575,76.8862,76.3575,76.8467,30884.0
2015-07-27 09:35:00,97.29,97.39,96.54,96.59,28600.0,76.7757,76.8546,76.1839,76.2233,28600.0
2015-07-27 09:40:00,96.53,96.58,96.25,96.45,55494.0,76.176,76.2154,75.955,76.1128,55494.0
2015-07-27 09:45:00,96.46,96.6,96.4,96.56,42184.0,76.1207,76.2312,76.0734,76.1996,42184.0
2015-07-27 09:50:00,96.55,96.62,96.45,96.57,15800.0,76.1917,76.247,76.1128,76.2075,15800.0
2015-07-27 09:55:00,96.6,96.69,96.57,96.65,19185.0,76.2312,76.3022,76.2075,76.2707,19185.0
2015-07-27 10:00:00,96.61,96.65,96.46,96.46,18560.0,76.2391,76.2707,76.1207,76.1207,18560.0
2015-07-27 10:05:00,96.46,96.46,96.35,96.36,19820.0,76.1207,76.1207,76.0339,76.0418,19820.0
2015-07-27 10:10:00,96.39,96.55,96.38,96.48,16672.0,76.0655,76.1917,76.0576,76.1365,16672.0
2015-07-27 10:15:00,96.46,96.71,96.43,96.71,12460.0,76.1207,76.318,76.0971,76.318,12460.0
2015-07-27 10:20:00,96.68,96.7,96.52,96.56,21313.0,76.2943,76.3101,76.1681,76.1996,21313.0
2015-07-27 10:25:00,96.5,96.64,96.47,96.54,15500.0,76.1523,76.2628,76.1286,76.1839,15500.0
2015-07-27 10:30:00,96.52,96.69,96.51,96.65,16117.0,76.1681,76.3022,76.1602,76.2707,16117.0
2015-07-27 10:35:00,96.67,96.84,96.67,96.84,16695.0,76.2864,76.4206,76.2864,76.4206,16695.0
2015-07-27 10:40:00,96.88,96.91,96.77,96.81,12366.0,76.4522,76.4758,76.3654,76.3969,12366.0
2015-07-27 10:45:00,96.83,96.9,96.8,96.88,12974.0,76.4127,76.4679,76.389,76.4522,12974.0
2015-07-27 10:50:00,96.88,96.89,96.8,96.85,16662.0,76.4522,76.4601,76.389,76.4285,16662.0
2015-07-27 10:55:00,96.84,96.86,96.75,96.76,16512.0,76.4206,76.4364,76.3496,76.3575,16512.0
2015-07-27 11:00:00,96.74,96.82,96.66,96.75,21276.0,76.3417,76.4048,76.2786,76.3496,21276.0
2015-07-27 11:05:00,96.74,96.92,96.74,96.84,11289.0,76.3417,76.4837,76.3417,76.4206,11289.0
2015-07-27 11:10:00,96.83,96.85,96.73,96.74,18117.0,76.4127,76.4285,76.3338,76.3417,18117.0
2015-07-27 11:15:00,96.74,96.78,96.61,96.73,11300.0,76.3417,76.3733,76.2391,76.3338,11300.0
2015-07-27 11:20:00,96.73,96.73,96.6,96.63,13698.0,76.3338,76.3338,76.2312,76.2549,13698.0
2015-07-27 11:25:00,96.65,96.77,96.64,96.7,10613.0,76.2707,76.3654,76.2628,76.3101,10613.0
2015-07-27 11:30:00,96.7,96.75,96.57,96.6,11495.0,76.3101,76.3496,76.2075,76.2312,11495.0
2015-07-27 11:35:00,96.6,96.63,96.53,96.54,23262.0,76.2312,76.2549,76.176,76.1839,23262.0
2015-07-27 11:40:00,96.56,96.6,96.52,96.55,14565.0,76.1996,76.2312,76.1681,76.1917,14565.0
2015-07-27 11:45:00,96.55,96.59,96.53,96.56,12471.0,76.1917,76.2233,76.176,76.1996,12471.0
2015-07-27 11:50:00,96.59,96.6,96.56,96.6,12427.0,76.2233,76.2312,76.1996,76.2312,12427.0
2015-07-27 11:55:00,96.58,96.81,96.55,96.78,46491.0,76.2154,76.3969,76.1917,76.3733,46491.0
2015-07-27 12:00:00,96.76,96.81,96.74,96.76,11716.0,76.3575,76.3969,76.3417,76.3575,11716.0
2015-07-27 12:05:00,96.75,96.77,96.66,96.66,6091.0,76.3496,76.3654,76.2786,76.2786,6091.0
2015-07-27 12:10:00,96.69,96.7,96.64,96.66,24261.0,76.3022,76.3101,76.2628,76.2786,24261.0
2015-07-27 12:15:00,96.67,96.76,96.66,96.76,7947.0,76.2864,76.3575,76.2786,76.3575,7947.0
2015-07-27 12:20:00,96.76,96.79,96.74,96.78,8373.0,76.3575,76.3811,76.3417,76.3733,8373.0
2015-07-27 12:25:00,96.8,96.82,96.74,96.74,4800.0,76.389,76.4048,76.3417,76.3417,4800.0
2015-07-27 12:30:00,96.74,96.75,96.69,96.7,9350.0,76.3417,76.3496,76.3022,76.3101,9350.0
2015-07-27 12:35:00,96.69,96.73,96.63,96.66,7297.0,76.3022,76.3338,76.2549,76.2786,7297.0
2015-07-27 12:40:00,96.64,96.7,96.62,96.65,4154.0,76.2628,76.3101,76.247,76.2707,4154.0
2015-07-27 12:45:00,96.65,96.65,96.59,96.6,6224.0,76.2707,76.2707,76.2233,76.2312,6224.0
2015-07-27 12:50:00,96.58,96.6,96.5,96.5,6348.0,76.2154,76.2312,76.1523,76.1523,6348.0
2015-07-27 12:55:00,96.49,96.53,96.47,96.5,7187.0,76.1444,76.176,76.1286,76.1523,7187.0
2015-07-27 13:00:00,96.51,96.52,96.47,96.52,8624.0,76.1602,76.1681,76.1286,76.1681,8624.0
2015-07-27 13:05:00,96.51,96.59,96.5,96.57,8431.0,76.1602,76.2233,76.1523,76.2075,8431.0
2015-07-27 13:10:00,96.57,96.58,96.51,96.57,5695.0,76.2075,76.2154,76.1602,76.2075,5695.0
2015-07-27 13:15:00,96.56,96.58,96.45,96.46,10476.0,76.1996,76.2154,76.1128,76.1207,10476.0
2015-07-27 13:20:00,96.45,96.47,96.37,96.38,10421.0,76.1128,76.1286,76.0497,76.0576,10421.0
2015-07-27 13:25:00,96.39,96.42,96.35,96.36,26300.0,76.0655,76.0892,76.0339,76.0418,26300.0
2015-07-27 13:30:00,96.37,96.45,96.31,96.45,40520.0,76.0497,76.1128,76.0024,76.1128,40520.0
2015-07-27 13:35:00,96.46,96.58,96.44,96.57,32350.0,76.1207,76.2154,76.1049,76.2075,32350.0
2015-07-27 13:40:00,96.57,96.58,96.48,96.52,10887.0,76.2075,76.2154,76.1365,76.1681,10887.0
2015-07-27 13:45:00,96.52,96.61,96.52,96.6,59968.0,76.1681,76.2391,76.1681,76.2312,59968.0
2015-07-27 13:50:00,96.59,96.67,96.58,96.61,59977.0,76.2233,76.2864,76.2154,76.2391,59977.0
2015-07-27 13:55:00,96.63,96.63,96.59,96.61,78139.0,76.2549,76.2549,76.2233,76.2391,78139.0
2015-07-27 14:00:00,96.6,96.63,96.56,96.57,17284.0,76.2312,76.2549,76.1996,76.2075,17284.0
2015-07-27 14:05:00,96.56,96.58,96.55,96.57,63766.0,76.1996,76.2154,76.1917,76.2075,63766.0
2015-07-27 14:10:00,96.57,96.58,96.54,96.58,6538.0,76.2075,76.2154,76.1839,76.2154,6538.0
2015-07-27 14:15:00,96.57,96.6,96.56,96.59,18941.0,76.2075,76.2312,76.1996,76.2233,18941.0
2015-07-27 14:20:00,96.59,96.6,96.48,96.48,29386.0,76.2233,76.2312,76.1365,76.1365,29386.0
2015-07-27 14:25:00,96.48,96.53,96.45,96.45,58777.0,76.1365,76.176,76.1128,76.1128,58777.0
2015-07-27 14:30:00,96.45,96.51,96.4,96.44,64421.0,76.1128,76.1602,76.0734,76.1049,64421.0
2015-07-27 14:35:00,96.44,96.53,96.44,96.5,12527.0,76.1049,76.176,76.1049,76.1523,12527.0
2015-07-27 14:40:00,96.51,96.56,96.47,96.47,8400.0,76.1602,76.1996,76.1286,76.1286,8400.0
2015-07-27 14:45:00,96.47,96.51,96.45,96.45,11699.0,76.1286,76.1602,76.1128,76.1128,11699.0
2015-07-27 14:50:00,96.45,96.48,96.44,96.45,11249.0,76.1128,76.1365,76.1049,76.1128,11249.0
2015-07-27 14:55:00,96.44,96.51,96.41,96.45,14681.0,76.1049,76.1602,76.0813,76.1128,14681.0
2015-07-27 15:00:00,96.46,96.47,96.4,96.4,15668.0,76.1207,76.1286,76.0734,76.0734,15668.0
2015-07-27 15:05:00,96.41,96.45,96.37,96.37,12568.0,76.0813,76.1128,76.0497,76.0497,12568.0
2015-07-27 15:10:00,96.37,96.43,96.36,96.4,16025.0,76.0497,76.0971,76.0418,76.0734,16025.0
2015-07-27 15:15:00,96.4,96.42,96.35,96.36,27209.0,76.0734,76.0892,76.0339,76.0418,27209.0
2015-07-27 15:20:00,96.38,96.4,96.35,96.35,21003.0,76.0576,76.0734,76.0339,76.0339,21003.0
2015-07-27 15:25:00,96.35,96.37,96.33,96.37,25201.0,76.0339,76.0497,76.0181,76.0497,25201.0
2015-07-27 15:30:00,96.36,96.38,96.31,96.34,33906.0,76.0418,76.0576,76.0024,76.026,33906.0
2015-07-27 15:35:00,96.33,96.33,96.24,96.28,29842.0,76.0181,76.0181,75.9471,75.9787,29842.0
2015-07-27 15:40:00,96.28,96.39,96.23,96.34,34368.0,75.9787,76.0655,75.9392,76.026,34368.0
2015-07-27 15:45:00,96.34,96.4,96.3,96.38,45797.0,76.026,76.0734,75.9945,76.0576,45797.0
2015-07-27 15:50:00,96.38,96.45,96.37,96.44,53720.0,76.0576,76.1128,76.0497,76.1049,53720.0
2015-07-27 15:55:00,96.43,96.54,96.39,96.51,73676.0,76.0971,76.1839,76.0655,76.1602,73676.0
2015-07-28 09:30:00,96.59,96.71,96.2,96.44,30609.0,76.2233,76.318,75.9155,76.1049,30609.0
2015-07-28 09:35:00,96.35,96.82,96.29,96.34,36105.0,76.0339,76.4048,75.9866,76.026,36105.0
2015-07-28 09:40:00,96.42,96.44,96.08,96.21,27622.0,76.0892,76.1049,75.8209,75.9234,27622.0
2015-07-28 09:45:00,96.2,96.34,96.12,96.23,25000.0,75.9155,76.026,75.8524,75.9392,25000.0
2015-07-28 09:50:00,96.25,96.25,96.06,96.08,27383.0,75.955,75.955,75.8051,75.8209,27383.0
2015-07-28 09:55:00,96.09,96.2,96.06,96.12,29115.0,75.8287,75.9155,75.8051,75.8524,29115.0
2015-07-28 10:00:00,96.12,96.28,96.06,96.08,28267.0,75.8524,75.9787,75.8051,75.8209,28267.0
2015-07-28 10:05:00,96.1,96.12,95.94,95.96,47487.0,75.8366,75.8524,75.7104,75.7262,47487.0
2015-07-28 10:10:00,95.97,96.42,95.96,96.42,30687.0,75.734,76.0892,75.7262,76.0892,30687.0
2015-07-28 10:15:00,96.41,96.41,96.11,96.24,40384.0,76.0813,76.0813,75.8445,75.9471,40384.0
2015-07-28 10:20:00,96.24,96.36,96.12,96.35,30443.0,75.9471,76.0418,75.8524,76.0339,30443.0
2015-07-28 10:25:00,96.34,96.37,96.14,96.2,42900.0,76.026,76.0497,75.8682,75.9155,42900.0
2015-07-28 10:30:00,96.19,96.41,96.14,96.41,25595.0,75.9077,76.0813,75.8682,76.0813,25595.0
2015-07-28 10:35:00,96.41,96.49,96.33,96.36,48802.0,76.0813,76.1444,76.0181,76.0418,48802.0
2015-07-28 10:40:00,96.4,96.41,96.23,96.35,35097.0,76.0734,76.0813,75.9392,76.0339,35097.0
2015-07-28 10:45:00,96.36,96.43,96.3,96.36,19319.0,76.0418,76.0971,75.9945,76.0418,19319.0
2015-07-28 10:50:00,96.35,96.5,96.3,96.48,16755.0,76.0339,76.1523,75.9945,76.1365,16755.0
2015-07-28 10:55:00,96.5,96.63,96.48,96.61,18946.0,76.1523,76.2549,76.1365,76.2391,18946.0
2015-07-28 11:00:00,96.59,96.66,96.52,96.58,23314.0,76.2233,76.2786,76.1681,76.2154,23314.0
2015-07-28 11:05:00,96.59,96.69,96.54,96.54,18240.0,76.2233,76.3022,76.1839,76.1839,18240.0
2015-07-28 11:10:00,96.56,96.68,96.54,96.59,15701.0,76.1996,76.2943,76.1839,76.2233,15701.0
2015-07-28 11:15:00,96.6,96.61,96.51,96.55,7630.0,76.2312,76.2391,76.1602,76.1917,7630.0
2015-07-28 11:20:00,96.56,96.56,96.47,96.52,12732.0,76.1996,76.1996,76.1286,76.1681,12732.0
2015-07-28 11:25:00,96.51,96.64,96.51,96.61,8964.0,76.1602,76.2628,76.1602,76.2391,8964.0
2015-07-28 11:30:00,96.62,96.72,96.61,96.71,10121.0,76.247,76.3259,76.2391,76.318,10121.0
2015-07-28 11:35:00,96.73,96.73,96.53,96.55,11219.0,76.3338,76.3338,76.176,76.1917,11219.0
2015-07-28 11:40:00,96.55,96.62,96.52,96.59,59687.0,76.1917,76.247,76.1681,76.2233,59687.0
2015-07-28 11:45:00,96.6,96.81,96.6,96.81,13075.0,76.2312,76.3969,76.2312,76.3969,13075.0
2015-07-28 11:50:00,96.8,96.8,96.61,96.61,9648.0,76.389,76.389,76.2391,76.2391,9648.0
2015-07-28 11:55:00,96.63,96.63,96.54,96.56,7384.0,76.2549,76.2549,76.1839,76.1996,7384.0
2015-07-28 12:00:00,96.57,96.64,96.55,96.61,4780.0,76.2075,76.2628,76.1917,76.2391,4780.0
2015-07-28 12:05:00,96.64,96.69,96.64,96.67,9173.0,76.2628,76.3022,76.2628,76.2864,9173.0
2015-07-28 12:10:00,96.67,96.7,96.59,96.6,7944.0,76.2864,76.3101,76.2233,76.2312,7944.0
2015-07-28 12:15:00,96.6,96.73,96.59,96.7,18644.0,76.2312,76.3338,76.2233,76.3101,18644.0
2015-07-28 12:20:00,96.72,96.73,96.61,96.61,4000.0,76.3259,76.3338,76.2391,76.2391,4000.0
2015-07-28 12:25:00,96.59,96.73,96.58,96.64,11859.0,76.2233,76.3338,76.2154,76.2628,11859.0
2015-07-28 12:30:00,96.65,96.77,96.63,96.72,9048.0,76.2707,76.3654,76.2549,76.3259,9048.0
2015-07-28 12:35:00,96.73,96.82,96.73,96.79,8600.0,76.3338,76.4048,76.3338,76.3811,8600.0
2015-07-28 12:40:00,96.78,96.82,96.69,96.69,11338.0,76.3733,76.4048,76.3022,76.3022,11338.0
2015-07-28 12:45:00,96.69,96.8,96.69,96.75,20674.0,76.3022,76.389,76.3022,76.3496,20674.0
2015-07-28 12:50:00,96.77,96.92,96.76,96.88,18869.0,76.3654,76.4837,76.3575,76.4522,18869.0
2015-07-28 12:55:00,96.87,96.88,96.79,96.79,10050.0,76.4443,76.4522,76.3811,76.3811,10050.0
2015-07-28 13:00:00,96.81,96.82,96.77,96.79,10363.0,76.3969,76.4048,76.3654,76.3811,10363.0
2015-07-28 13:05:00,96.79,96.94,96.78,96.93,16200.0,76.3811,76.4995,76.3733,76.4916,16200.0
2015-07-28 13:10:00,96.93,96.96,96.9,96.93,13187.0,76.4916,76.5153,76.4679,76.4916,13187.0
2015-07-28 13:15:00,96.93,96.94,96.86,96.86,23348.0,76.4916,76.4995,76.4364,76.4364,23348.0
2015-07-28 13:20:00,96.86,96.88,96.79,96.85,21190.0,76.4364,76.4522,76.3811,76.4285,21190.0
2015-07-28 13:25:00,96.83,96.9,96.79,96.82,17358.0,76.4127,76.4679,76.3811,76.4048,17358.0
2015-07-28 13:30:00,96.84,96.85,96.73,96.76,16653.0,76.4206,76.4285,76.3338,76.3575,16653.0
2015-07-28 13:35:00,96.76,96.79,96.7,96.74,30326.0,76.3575,76.3811,76.3101,76.3417,30326.0
2015-07-28 13:40:00,96.74,96.83,96.72,96.8,12047.0,76.3417,76.4127,76.3259,76.389,12047.0
2015-07-28 13:45:00,96.81,96.82,96.75,96.8,12867.0,76.3969,76.4048,76.3496,76.389,12867.0
2015-07-28 13:50:00,96.79,96.84,96.77,96.83,17188.0,76.3811,76.4206,76.3654,76.4127,17188.0
2015-07-28 13:55:00,96.83,96.89,96.82,96.88,13903.0,76.4127,76.4601,76.4048,76.4522,13903.0
2015-07-28 14:00:00,96.89,96.91,96.82,96.9,17240.0,76.4601,76.4758,76.4048,76.4679,17240.0
2015-07-28 14:05:00,96.9,96.94,96.85,96.89,25888.0,76.4679,76.4995,76.4285,76.4601,25888.0
2015-07-28 14:10:00,96.88,96.94,96.84,96.94,12834.0,76.4522,76.4995,76.4206,76.4995,12834.0
2015-07-28 14:15:00,96.93,97.0,96.91,96.98,16972.0,76.4916,76.5469,76.4758,76.5311,16972.0
2015-07-28 14:20:00,96.98,97.0,96.95,96.98,25009.0,76.5311,76.5469,76.5074,76.5311,25009.0
2015-07-28 14:25:00,96.99,97.0,96.96,96.97,14916.0,76.539,76.5469,76.5153,76.5232,14916.0
2015-07-28 14:30:00,96.96,96.97,96.88,96.92,21122.0,76.5153,76.5232,76.4522,76.4837,21122.0
2015-07-28 14:35:00,96.93,96.93,96.88,96.9,21687.0,76.4916,76.4916,76.4522,76.4679,21687.0
2015-07-28 14:40:00,96.9,96.91,96.84,96.84,16829.0,76.4679,76.4758,76.4206,76.4206,16829.0
2015-07-28 14:45:00,96.84,96.9,96.77,96.87,26961.0,76.4206,76.4679,76.3654,76.4443,26961.0
2015-07-28 14:50:00,96.87,96.87,96.82,96.82,17666.0,76.4443,76.4443,76.4048,76.4048,17666.0
2015-07-28 14:55:00,96.82,96.89,96.79,96.83,29943.0,76.4048,76.4601,76.3811,76.4127,29943.0
2015-07-28 15:00:00,96.84,96.86,96.74,96.79,43198.0,76.4206,76.4364,76.3417,76.3811,43198.0
2015-07-28 15:05:00,96.78,96.89,96.76,96.88,24031.0,76.3733,76.4601,76.3575,76.4522,24031.0
2015-07-28 15:10:00,96.89,96.91,96.87,96.9,22333.0,76.4601,76.4758,76.4443,76.4679,22333.0
2015-07-28 15:15:00,96.92,96.98,96.89,96.98,29817.0,76.4837,76.5311,76.4601,76.5311,29817.0
2015-07-28 15:20:00,96.97,96.98,96.86,96.87,36433.0,76.5232,76.5311,76.4364,76.4443,36433.0
2015-07-28 15:25:00,96.86,96.86,96.75,96.76,32340.0,76.4364,76.4364,76.3496,76.3575,32340.0
2015-07-28 15:30:00,96.75,96.81,96.72,96.76,61343.0,76.3496,76.3969,76.3259,76.3575,61343.0
2015-07-28 15:35:00,96.77,96.9,96.74,96.83,71609.0,76.3654,76.4679,76.3417,76.4127,71609.0
2015-07-28 15:40:00,96.83,96.91,96.79,96.91,35375.0,76.4127,76.4758,76.3811,76.4758,35375.0
2015-07-28 15:45:00,96.9,96.92,96.87,96.9,98862.0,76.4679,76.4837,76.4443,76.4679,98862.0
2015-07-28 15:50:00,96.89,96.9,96.77,96.77,67428.0,76.4601,76.4679,76.3654,76.3654,67428.0
2015-07-28 15:55:00,96.77,96.81,96.64,96.68,187425.0,76.3654,76.3969,76.2628,76.2943,187425.0
2015-07-29 09:30:00,95.66,96.57,94.25,94.29,57173.0,75.4894,76.2075,74.3767,74.4083,57173.0
2015-07-29 09:35:00,94.34,94.84,93.77,94.81,97054.0,74.4477,74.8423,73.9979,74.8186,97054.0
2015-07-29 09:40:00,94.81,95.35,94.4,94.49,85526.0,74.8186,75.2448,74.4951,74.5661,85526.0
2015-07-29 09:45:00,94.4,94.55,94.04,94.07,203671.0,74.4951,74.6135,74.211,74.2347,203671.0
2015-07-29 09:50:00,94.12,94.34,93.99,94.3,185280.0,74.2741,74.4477,74.1715,74.4162,185280.0
2015-07-29 09:55:00,94.3,94.87,94.25,94.56,159006.0,74.4162,74.866,74.3767,74.6214,159006.0
2015-07-29 10:00:00,94.61,94.82,94.57,94.77,84465.0,74.6608,74.8265,74.6292,74.7871,84465.0
2015-07-29 10:05:00,94.81,94.81,94.4,94.58,82668.0,74.8186,74.8186,74.4951,74.6371,82668.0
2015-07-29 10:10:00,94.59,94.73,94.35,94.35,38065.0,74.645,74.7555,74.4556,74.4556,38065.0
2015-07-29 10:15:00,94.35,94.45,94.25,94.4,89043.0,74.4556,74.5345,74.3767,74.4951,89043.0
2015-07-29 10:20:00,94.42,94.56,94.33,94.44,26900.0,74.5109,74.6214,74.4399,74.5267,26900.0
2015-07-29 10:25:00,94.46,94.61,94.44,94.6,32812.0,74.5424,74.6608,74.5267,74.6529,32812.0
2015-07-29 10:30:00,94.6,94.73,94.39,94.44,108256.0,74.6529,74.7555,74.4872,74.5267,108256.0
2015-07-29 10:35:00,94.46,94.78,94.46,94.77,59421.0,74.5424,74.795,74.5424,74.7871,59421.0
2015-07-29 10:40:00,94.77,95.04,94.77,94.99,28233.0,74.7871,75.0001,74.7871,74.9607,28233.0
2015-07-29 10:45:00,95.0,95.3,94.98,95.22,93408.0,74.9686,75.2053,74.9528,75.1422,93408.0
2015-07-29 10:50:00,95.27,95.52,95.27,95.52,34475.0,75.1816,75.3789,75.1816,75.3789,34475.0
2015-07-29 10:55:00,95.5,95.89,95.41,95.89,33047.0,75.3631,75.6709,75.2921,75.6709,33047.0
2015-07-29 11:00:00,95.86,96.14,95.84,96.1,49136.0,75.6472,75.8682,75.6315,75.8366,49136.0
2015-07-29 11:05:00,96.12,96.22,96.07,96.21,52996.0,75.8524,75.9313,75.813,75.9234,52996.0
2015-07-29 11:10:00,96.21,96.28,96.02,96.02,29052.0,75.9234,75.9787,75.7735,75.7735,29052.0
2015-07-29 11:15:00,96.03,96.25,95.99,96.25,21528.0,75.7814,75.955,75.7498,75.955,21528.0
2015-07-29 11:20:00,96.24,96.65,96.24,96.65,26317.0,75.9471,76.2707,75.9471,76.2707,26317.0
2015-07-29 11:25:00,96.64,96.74,96.48,96.71,25136.0,76.2628,76.3417,76.1365,76.318,25136.0
2015-07-29 11:30:00,96.73,97.0,96.62,97.0,53426.0,76.3338,76.5469,76.247,76.5469,53426.0
2015-07-29 11:35:00,96.99,97.0,96.87,96.91,34174.0,76.539,76.5469,76.4443,76.4758,34174.0
2015-07-29 11:40:00,96.93,97.24,96.9,97.09,32675.0,76.4916,76.7363,76.4679,76.6179,32675.0
2015-07-29 11:45:00,97.08,97.15,96.98,97.13,23471.0,76.61,76.6652,76.5311,76.6495,23471.0
2015-07-29 11:50:00,97.12,97.33,97.12,97.33,29381.0,76.6416,76.8073,76.6416,76.8073,29381.0
2015-07-29 11:55:00,97.35,97.47,97.15,97.28,39649.0,76.8231,76.9178,76.6652,76.7678,39649.0
2015-07-29 12:00:00,97.28,97.28,97.02,97.06,25231.0,76.7678,76.7678,76.5626,76.5942,25231.0
2015-07-29 12:05:00,97.06,97.07,96.7,96.72,20345.0,76.5942,76.6021,76.3101,76.3259,20345.0
2015-07-29 12:10:00,96.71,96.85,96.71,96.75,15164.0,76.318,76.4285,76.318,76.3496,15164.0
2015-07-29 12:15:00,96.75,96.85,96.74,96.84,13929.0,76.3496,76.4285,76.3417,76.4206,13929.0
2015-07-29 12:20:00,96.81,96.87,96.78,96.79,13413.0,76.3969,76.4443,76.3733,76.3811,13413.0
2015-07-29 12:25:00,96.79,96.82,96.6,96.68,11178.0,76.3811,76.4048,76.2312,76.2943,11178.0
2015-07-29 12:30:00,96.67,96.71,96.55,96.55,19383.0,76.2864,76.318,76.1917,76.1917,19383.0
2015-07-29 12:35:00,96.53,96.57,96.42,96.51,17467.0,76.176,76.2075,76.0892,76.1602,17467.0
2015-07-29 12:40:00,96.51,96.58,96.33,96.4,22334.0,76.1602,76.2154,76.0181,76.0734,22334.0
2015-07-29 12:45:00,96.41,96.47,96.38,96.46,15200.0,76.0813,76.1286,76.0576,76.1207,15200.0
2015-07-29 12:50:00,96.48,96.61,96.48,96.49,18221.0,76.1365,76.2391,76.1365,76.1444,18221.0
2015-07-29 12:55:00,96.5,96.54,96.4,96.47,8516.0,76.1523,76.1839,76.0734,76.1286,8516.0
2015-07-29 13:00:00,96.46,96.46,96.22,96.27,15175.0,76.1207,76.1207,75.9313,75.9708,15175.0
2015-07-29 13:05:00,96.26,96.36,96.26,96.33,12300.0,75.9629,76.0418,75.9629,76.0181,12300.0
2015-07-29 13:10:00,96.34,96.44,96.3,96.43,14513.0,76.026,76.1049,75.9945,76.0971,14513.0
2015-07-29 13:15:00,96.43,96.43,96.36,96.4,15117.0,76.0971,76.0971,76.0418,76.0734,15117.0
2015-07-29 13:20:00,96.42,96.46,96.34,96.44,15088.0,76.0892,76.1207,76.026,76.1049,15088.0
2015-07-29 13:25:00,96.46,96.47,96.37,96.37,18094.0,76.1207,76.1286,76.0497,76.0497,18094.0
2015-07-29 13:30:00,96.38,96.44,96.38,96.4,19285.0,76.0576,76.1049,76.0576,76.0734,19285.0
2015-07-29 13:35:00,96.41,96.42,96.29,96.29,18050.0,76.0813,76.0892,75.9866,75.9866,18050.0
2015-07-29 13:40:00,96.29,96.46,96.29,96.44,23727.0,75.9866,76.1207,75.9866,76.1049,23727.0
2015-07-29 13:45:00,96.42,96.57,96.42,96.55,37723.0,76.0892,76.2075,76.0892,76.1917,37723.0
2015-07-29 13:50:00,96.55,96.6,96.53,96.53,25191.0,76.1917,76.2312,76.176,76.176,25191.0
2015-07-29 13:55:00,96.53,96.56,96.46,96.48,18013.0,76.176,76.1996,76.1207,76.1365,18013.0
2015-07-29 14:00:00,96.48,96.77,96.15,96.3,33689.0,76.1365,76.3654,75.8761,75.9945,33689.0
2015-07-29 14:05:00,96.34,96.62,96.24,96.42,26491.0,76.026,76.247,75.9471,76.0892,26491.0
2015-07-29 14:10:00,96.43,96.69,96.43,96.6,16341.0,76.0971,76.3022,76.0971,76.2312,16341.0
2015-07-29 14:15:00,96.64,96.75,96.57,96.75,39597.0,76.2628,76.3496,76.2075,76.3496,39597.0
2015-07-29 14:20:00,96.75,96.85,96.64,96.71,17913.0,76.3496,76.4285,76.2628,76.318,17913.0
2015-07-29 14:25:00,96.7,96.76,96.54,96.54,34785.0,76.3101,76.3575,76.1839,76.1839,34785.0
2015-07-29 14:30:00,96.56,96.62,96.53,96.58,15028.0,76.1996,76.247,76.176,76.2154,15028.0
2015-07-29 14:35:00,96.58,96.61,96.52,96.59,15070.0,76.2154,76.2391,76.1681,76.2233,15070.0
2015-07-29 14:40:00,96.6,96.62,96.48,96.53,35762.0,76.2312,76.247,76.1365,76.176,35762.0
2015-07-29 14:45:00,96.53,96.66,96.53,96.61,37555.0,76.176,76.2786,76.176,76.2391,37555.0
2015-07-29 14:50:00,96.59,96.71,96.57,96.7,33953.0,76.2233,76.318,76.2075,76.3101,33953.0
2015-07-29 14:55:00,96.71,96.73,96.63,96.64,30746.0,76.318,76.3338,76.2549,76.2628,30746.0
2015-07-29 15:00:00,96.64,96.71,96.63,96.67,23325.0,76.2628,76.318,76.2549,76.2864,23325.0
2015-07-29 15:05:00,96.66,96.7,96.58,96.6,37040.0,76.2786,76.3101,76.2154,76.2312,37040.0
2015-07-29 15:10:00,96.59,96.65,96.57,96.64,32939.0,76.2233,76.2707,76.2075,76.2628,32939.0
2015-07-29 15:15:00,96.64,96.67,96.59,96.59,33701.0,76.2628,76.2864,76.2233,76.2233,33701.0
2015-07-29 15:20:00,96.59,96.65,96.54,96.58,42568.0,76.2233,76.2707,76.1839,76.2154,42568.0
2015-07-29 15:25:00,96.58,96.63,96.48,96.54,61926.0,76.2154,76.2549,76.1365,76.1839,61926.0
2015-07-29 15:30:00,96.55,96.55,96.25,96.31,42263.0,76.1917,76.1917,75.955,76.0024,42263.0
2015-07-29 15:35:00,96.3,96.33,96.23,96.26,50018.0,75.9945,76.0181,75.9392,75.9629,50018.0
2015-07-29 15:40:00,96.27,96.38,96.24,96.26,50188.0,75.9708,76.0576,75.9471,75.9629,50188.0
2015-07-29 15:45:00,96.28,96.39,96.26,96.29,54840.0,75.9787,76.0655,75.9629,75.9866,54840.0
2015-07-29 15:50:00,96.29,96.37,96.24,96.33,76413.0,75.9866,76.0497,75.9471,76.0181,76413.0
2015-07-29 15:55:00,96.33,96.44,96.32,96.34,97742.0,76.0181,76.1049,76.0102,76.026,97742.0
2015-07-30 09:30:00,96.04,96.04,95.27,95.46,42555.0,75.7893,75.7893,75.1816,75.3316,42555.0
2015-07-30 09:35:00,95.54,95.84,95.54,95.59,20131.0,75.3947,75.6315,75.3947,75.4342,20131.0
2015-07-30 09:40:00,95.55,95.59,95.22,95.45,21770.0,75.4026,75.4342,75.1422,75.3237,21770.0
2015-07-30 09:45:00,95.47,95.47,95.11,95.26,39926.0,75.3395,75.3395,75.0554,75.1738,39926.0
2015-07-30 09:50:00,95.31,95.41,95.17,95.41,16098.0,75.2132,75.2921,75.1027,75.2921,16098.0
2015-07-30 09:55:00,95.42,95.42,95.28,95.28,10532.0,75.3,75.3,75.1895,75.1895,10532.0
2015-07-30 10:00:00,95.28,95.46,95.08,95.38,33170.0,75.1895,75.3316,75.0317,75.2685,33170.0
2015-07-30 10:05:00,95.39,95.52,95.31,95.49,39284.0,75.2763,75.3789,75.2132,75.3553,39284.0
2015-07-30 10:10:00,95.5,95.6,95.47,95.51,28556.0,75.3631,75.4421,75.3395,75.371,28556.0
2015-07-30 10:15:00,95.52,95.53,95.39,95.41,19308.0,75.3789,75.3868,75.2763,75.2921,19308.0
2015-07-30 10:20:00,95.43,95.48,95.29,95.34,10198.0,75.3079,75.3474,75.1974,75.2369,10198.0
2015-07-30 10:25:00,95.36,95.54,95.27,95.51,37570.0,75.2527,75.3947,75.1816,75.371,37570.0
2015-07-30 10:30:00,95.5,95.64,95.4,95.42,18135.0,75.3631,75.4736,75.2842,75.3,18135.0
2015-07-30 10:35:00,95.43,95.5,95.34,95.48,24060.0,75.3079,75.3631,75.2369,75.3474,24060.0
2015-07-30 10:40:00,95.5,95.55,95.46,95.53,8205.0,75.3631,75.4026,75.3316,75.3868,8205.0
2015-07-30 10:45:00,95.52,95.66,95.5,95.65,14953.0,75.3789,75.4894,75.3631,75.4815,14953.0
2015-07-30 10:50:00,95.65,95.65,95.44,95.47,14431.0,75.4815,75.4815,75.3158,75.3395,14431.0
2015-07-30 10:55:00,95.47,95.49,95.33,95.33,7919.0,75.3395,75.3553,75.229,75.229,7919.0
2015-07-30 11:00:00,95.34,95.48,95.31,95.48,12554.0,75.2369,75.3474,75.2132,75.3474,12554.0
2015-07-30 11:05:00,95.46,95.54,95.44,95.45,12542.0,75.3316,75.3947,75.3158,75.3237,12542.0
2015-07-30 11:10:00,95.46,95.5,95.42,95.48,8158.0,75.3316,75.3631,75.3,75.3474,8158.0
2015-07-30 11:15:00,95.5,95.6,95.5,95.52,11298.0,75.3631,75.4421,75.3631,75.3789,11298.0
2015-07-30 11:20:00,95.48,95.5,95.45,95.46,7460.0,75.3474,75.3631,75.3237,75.3316,7460.0
2015-07-30 11:25:00,95.44,95.54,95.39,95.39,9608.0,75.3158,75.3947,75.2763,75.2763,9608.0
2015-07-30 11:30:00,95.38,95.46,95.38,95.46,6383.0,75.2685,75.3316,75.2685,75.3316,6383.0
2015-07-30 11:35:00,95.43,95.49,95.41,95.49,11683.0,75.3079,75.3553,75.2921,75.3553,11683.0
2015-07-30 11:40:00,95.5,95.6,95.47,95.54,14380.0,75.3631,75.4421,75.3395,75.3947,14380.0
2015-07-30 11:45:00,95.53,95.67,95.53,95.62,11934.0,75.3868,75.4973,75.3868,75.4578,11934.0
2015-07-30 11:50:00,95.59,95.64,95.58,95.59,10314.0,75.4342,75.4736,75.4263,75.4342,10314.0
2015-07-30 11:55:00,95.58,95.61,95.43,95.44,10824.0,75.4263,75.45,75.3079,75.3158,10824.0
2015-07-30 12:00:00,95.44,95.48,95.43,95.44,6949.0,75.3158,75.3474,75.3079,75.3158,6949.0
2015-07-30 12:05:00,95.44,95.46,95.36,95.36,11094.0,75.3158,75.3316,75.2527,75.2527,11094.0
2015-07-30 12:10:00,95.37,95.42,95.34,95.36,7790.0,75.2606,75.3,75.2369,75.2527,7790.0
2015-07-30 12:15:00,95.35,95.35,95.28,95.28,7295.0,75.2448,75.2448,75.1895,75.1895,7295.0
2015-07-30 12:20:00,95.3,95.33,95.25,95.32,7551.0,75.2053,75.229,75.1659,75.2211,7551.0
2015-07-30 12:25:00,95.3,95.34,95.23,95.24,9395.0,75.2053,75.2369,75.1501,75.158,9395.0
2015-07-30 12:30:00,95.25,95.28,95.23,95.26,14211.0,75.1659,75.1895,75.1501,75.1738,14211.0
2015-07-30 12:35:00,95.26,95.27,95.2,95.2,14600.0,75.1738,75.1816,75.1264,75.1264,14600.0
2015-07-30 12:40:00,95.21,95.24,95.17,95.19,10679.0,75.1343,75.158,75.1027,75.1185,10679.0
2015-07-30 12:45:00,95.2,95.21,95.16,95.2,6408.0,75.1264,75.1343,75.0948,75.1264,6408.0
2015-07-30 12:50:00,95.18,95.18,95.09,95.1,8557.0,75.1106,75.1106,75.0396,75.0475,8557.0
2015-07-30 12:55:00,95.11,95.14,95.08,95.14,6163.0,75.0554,75.0791,75.0317,75.0791,6163.0
2015-07-30 13:00:00,95.15,95.23,95.1,95.1,11778.0,75.0869,75.1501,75.0475,75.0475,11778.0
2015-07-30 13:05:00,95.12,95.12,95.01,95.01,14855.0,75.0633,75.0633,74.9765,74.9765,14855.0
2015-07-30 13:10:00,95.0,95.02,94.97,95.01,9974.0,74.9686,74.9844,74.9449,74.9765,9974.0
2015-07-30 13:15:00,95.0,95.12,94.99,95.1,7941.0,74.9686,75.0633,74.9607,75.0475,7941.0
2015-07-30 13:20:00,95.1,95.11,95.04,95.04,7977.0,75.0475,75.0554,75.0001,75.0001,7977.0
2015-07-30 13:25:00,95.03,95.08,95.0,95.08,8962.0,74.9923,75.0317,74.9686,75.0317,8962.0
2015-07-30 13:30:00,95.07,95.18,95.04,95.04,9523.0,75.0238,75.1106,75.0001,75.0001,9523.0
2015-07-30 13:35:00,95.07,95.2,95.07,95.17,12416.0,75.0238,75.1264,75.0238,75.1027,12416.0
2015-07-30 13:40:00,95.16,95.2,95.15,95.18,6908.0,75.0948,75.1264,75.0869,75.1106,6908.0
2015-07-30 13:45:00,95.17,95.18,95.08,95.09,10663.0,75.1027,75.1106,75.0317,75.0396,10663.0
2015-07-30 13:50:00,95.08,95.19,95.08,95.09,13158.0,75.0317,75.1185,75.0317,75.0396,13158.0
2015-07-30 13:55:00,95.08,95.14,95.05,95.14,6800.0,75.0317,75.0791,75.008,75.0791,6800.0
2015-07-30 14:00:00,95.14,95.28,95.14,95.26,12555.0,75.0791,75.1895,75.0791,75.1738,12555.0
2015-07-30 14:05:00,95.25,95.25,94.98,94.99,32661.0,75.1659,75.1659,74.9528,74.9607,32661.0
2015-07-30 14:10:00,94.98,95.08,94.97,95.04,11130.0,74.9528,75.0317,74.9449,75.0001,11130.0
2015-07-30 14:15:00,95.05,95.05,94.93,94.95,8151.0,75.008,75.008,74.9133,74.9291,8151.0
2015-07-30 14:20:00,94.96,94.98,94.92,94.92,8184.0,74.937,74.9528,74.9054,74.9054,8184.0
2015-07-30 14:25:00,94.94,94.99,94.89,94.9,7744.0,74.9212,74.9607,74.8818,74.8897,7744.0
2015-07-30 14:30:00,94.92,94.95,94.9,94.94,13794.0,74.9054,74.9291,74.8897,74.9212,13794.0
2015-07-30 14:35:00,94.94,94.97,94.87,94.87,12011.0,74.9212,74.9449,74.866,74.866,12011.0
2015-07-30 14:40:00,94.86,94.92,94.83,94.92,17422.0,74.8581,74.9054,74.8344,74.9054,17422.0
2015-07-30 14:45:00,94.93,95.01,94.87,94.87,24174.0,74.9133,74.9765,74.866,74.866,24174.0
2015-07-30 14:50:00,94.87,94.9,94.75,94.79,23396.0,74.866,74.8897,74.7713,74.8029,23396.0
2015-07-30 14:55:00,94.78,94.85,94.77,94.82,24826.0,74.795,74.8502,74.7871,74.8265,24826.0
2015-07-30 15:00:00,94.82,94.87,94.81,94.86,26879.0,74.8265,74.866,74.8186,74.8581,26879.0
2015-07-30 15:05:00,94.85,94.96,94.82,94.93,32860.0,74.8502,74.937,74.8265,74.9133,32860.0
2015-07-30 15:10:00,94.92,94.95,94.83,94.93,24825.0,74.9054,74.9291,74.8344,74.9133,24825.0
2015-07-30 15:15:00,94.93,94.94,94.87,94.94,32817.0,74.9133,74.9212,74.866,74.9212,32817.0
2015-07-30 15:20:00,94.94,94.99,94.87,94.88,20587.0,74.9212,74.9607,74.866,74.8739,20587.0
2015-07-30 15:25:00,94.89,94.96,94.84,94.96,31404.0,74.8818,74.937,74.8423,74.937,31404.0
2015-07-30 15:30:00,94.94,94.96,94.88,94.96,30883.0,74.9212,74.937,74.8739,74.937,30883.0
2015-07-30 15:35:00,94.96,94.99,94.89,94.92,38857.0,74.937,74.9607,74.8818,74.9054,38857.0
2015-07-30 15:40:00,94.92,95.04,94.91,94.98,40519.0,74.9054,75.0001,74.8976,74.9528,40519.0
2015-07-30 15:45:00,94.99,95.05,94.97,95.05,42092.0,74.9607,75.008,74.9449,75.008,42092.0
2015-07-30 15:50:00,95.05,95.09,94.96,95.09,41992.0,75.008,75.0396,74.937,75.0396,41992.0
2015-07-30 15:55:00,95.08,95.08,94.95,94.95,177817.0,75.0317,75.0317,74.9291,74.9291,177817.0
2015-07-31 09:30:00,95.03,95.27,94.95,95.04,33508.0,74.9923,75.1816,74.9291,75.0001,33508.0
2015-07-31 09:35:00,95.05,95.29,94.85,95.2,12908.0,75.008,75.1974,74.8502,75.1264,12908.0
2015-07-31 09:40:00,95.23,95.58,95.22,95.54,18375.0,75.1501,75.4263,75.1422,75.3947,18375.0
2015-07-31 09:45:00,95.51,95.55,95.38,95.47,14493.0,75.371,75.4026,75.2685,75.3395,14493.0
2015-07-31 09:50:00,95.44,95.61,95.43,95.58,7054.0,75.3158,75.45,75.3079,75.4263,7054.0
2015-07-31 09:55:00,95.56,95.77,95.55,95.58,16916.0,75.4105,75.5762,75.4026,75.4263,16916.0
2015-07-31 10:00:00,95.62,95.69,95.46,95.57,21754.0,75.4578,75.5131,75.3316,75.4184,21754.0
2015-07-31 10:05:00,95.56,95.8,95.51,95.8,19431.0,75.4105,75.5999,75.371,75.5999,19431.0
2015-07-31 10:10:00,95.77,95.92,95.76,95.77,14507.0,75.5762,75.6946,75.5683,75.5762,14507.0
2015-07-31 10:15:00,95.79,95.79,95.56,95.62,39626.0,75.592,75.592,75.4105,75.4578,39626.0
2015-07-31 10:20:00,95.64,95.74,95.53,95.53,67090.0,75.4736,75.5525,75.3868,75.3868,67090.0
2015-07-31 10:25:00,95.55,95.69,95.44,95.49,46755.0,75.4026,75.5131,75.3158,75.3553,46755.0
2015-07-31 10:30:00,95.47,95.5,95.37,95.42,40006.0,75.3395,75.3631,75.2606,75.3,40006.0
2015-07-31 10:35:00,95.39,95.41,95.33,95.36,9444.0,75.2763,75.2921,75.229,75.2527,9444.0
2015-07-31 10:40:00,95.34,95.38,95.31,95.38,7434.0,75.2369,75.2685,75.2132,75.2685,7434.0
2015-07-31 10:45:00,95.39,95.43,95.33,95.42,15245.0,75.2763,75.3079,75.229,75.3,15245.0
2015-07-31 10:50:00,95.41,95.42,95.34,95.34,21589.0,75.2921,75.3,75.2369,75.2369,21589.0
2015-07-31 10:55:00,95.35,95.42,95.32,95.39,11781.0,75.2448,75.3,75.2211,75.2763,11781.0
2015-07-31 11:00:00,95.38,95.39,95.25,95.31,11364.0,75.2685,75.2763,75.1659,75.2132,11364.0
2015-07-31 11:05:00,95.31,95.37,95.27,95.37,13283.0,75.2132,75.2606,75.1816,75.2606,13283.0
2015-07-31 11:10:00,95.37,95.45,95.34,95.37,18050.0,75.2606,75.3237,75.2369,75.2606,18050.0
2015-07-31 11:15:00,95.36,95.39,95.3,95.32,13870.0,75.2527,75.2763,75.2053,75.2211,13870.0
2015-07-31 11:20:00,95.34,95.35,95.23,95.26,16597.0,75.2369,75.2448,75.1501,75.1738,16597.0
2015-07-31 11:25:00,95.26,95.33,95.23,95.33,21065.0,75.1738,75.229,75.1501,75.229,21065.0
2015-07-31 11:30:00,95.32,95.45,95.32,95.42,19695.0,75.2211,75.3237,75.2211,75.3,19695.0
2015-07-31 11:35:00,95.42,95.47,95.39,95.41,28721.0,75.3,75.3395,75.2763,75.2921,28721.0
2015-07-31 11:40:00,95.42,95.44,95.36,95.36,13968.0,75.3,75.3158,75.2527,75.2527,13968.0
2015-07-31 11:45:00,95.36,95.43,95.36,95.42,14897.0,75.2527,75.3079,75.2527,75.3,14897.0
2015-07-31 11:50:00,95.41,95.43,95.39,95.4,17550.0,75.2921,75.3079,75.2763,75.2842,17550.0
2015-07-31 11:55:00,95.4,95.42,95.36,95.41,14155.0,75.2842,75.3,75.2527,75.2921,14155.0
2015-07-31 12:00:00,95.42,95.5,95.37,95.5,27743.0,75.3,75.3631,75.2606,75.3631,27743.0
2015-07-31 12:05:00,95.49,95.49,95.41,95.49,8210.0,75.3553,75.3553,75.2921,75.3553,8210.0
2015-07-31 12:10:00,95.49,95.51,95.42,95.48,13075.0,75.3553,75.371,75.3,75.3474,13075.0
2015-07-31 12:15:00,95.48,95.56,95.44,95.47,10520.0,75.3474,75.4105,75.3158,75.3395,10520.0
2015-07-31 12:20:00,95.47,95.49,95.42,95.49,4275.0,75.3395,75.3553,75.3,75.3553,4275.0
2015-07-31 12:25:00,95.48,95.48,95.35,95.43,16862.0,75.3474,75.3474,75.2448,75.3079,16862.0
2015-07-31 12:30:00,95.42,95.45,95.38,95.41,13095.0,75.3,75.3237,75.2685,75.2921,13095.0
2015-07-31 12:35:00,95.38,95.43,95.3,95.39,11483.0,75.2685,75.3079,75.2053,75.2763,11483.0
2015-07-31 12:40:00,95.39,95.5,95.39,95.49,4891.0,75.2763,75.3631,75.2763,75.3553,4891.0
2015-07-31 12:45:00,95.5,95.5,95.4,95.4,29385.0,75.3631,75.3631,75.2842,75.2842,29385.0
2015-07-31 12:50:00,95.41,95.45,95.4,95.4,79019.0,75.2921,75.3237,75.2842,75.2842,79019.0
2015-07-31 12:55:00,95.4,95.41,95.4,95.4,52663.0,75.2842,75.2921,75.2842,75.2842,52663.0
2015-07-31 13:00:00,95.41,95.43,95.33,95.34,81810.0,75.2921,75.3079,75.229,75.2369,81810.0
2015-07-31 13:05:00,95.32,95.4,95.32,95.36,13604.0,75.2211,75.2842,75.2211,75.2527,13604.0
2015-07-31 13:10:00,95.35,95.36,95.33,95.34,8488.0,75.2448,75.2527,75.229,75.2369,8488.0
2015-07-31 13:15:00,95.35,95.36,95.28,95.3,12399.0,75.2448,75.2527,75.1895,75.2053,12399.0
2015-07-31 13:20:00,95.31,95.39,95.31,95.38,8847.0,75.2132,75.2763,75.2132,75.2685,8847.0
2015-07-31 13:25:00,95.39,95.41,95.36,95.37,21367.0,75.2763,75.2921,75.2527,75.2606,21367.0
2015-07-31 13:30:00,95.37,95.39,95.28,95.33,19218.0,75.2606,75.2763,75.1895,75.229,19218.0
2015-07-31 13:35:00,95.34,95.35,95.29,95.3,127744.0,75.2369,75.2448,75.1974,75.2053,127744.0
2015-07-31 13:40:00,95.3,95.31,95.27,95.28,5890.0,75.2053,75.2132,75.1816,75.1895,5890.0
2015-07-31 13:45:00,95.29,95.34,95.27,95.32,17122.0,75.1974,75.2369,75.1816,75.2211,17122.0
2015-07-31 13:50:00,95.33,95.34,95.23,95.23,43177.0,75.229,75.2369,75.1501,75.1501,43177.0
2015-07-31 13:55:00,95.22,95.26,95.21,95.25,7212.0,75.1422,75.1738,75.1343,75.1659,7212.0
2015-07-31 14:00:00,95.26,95.32,95.25,95.31,13699.0,75.1738,75.2211,75.1659,75.2132,13699.0
2015-07-31 14:05:00,95.31,95.33,95.29,95.3,19691.0,75.2132,75.229,75.1974,75.2053,19691.0
2015-07-31 14:10:00,95.31,95.31,95.28,95.31,9969.0,75.2132,75.2132,75.1895,75.2132,9969.0
2015-07-31 14:15:00,95.31,95.31,95.26,95.28,14052.0,75.2132,75.2132,75.1738,75.1895,14052.0
2015-07-31 14:20:00,95.27,95.28,95.17,95.19,16095.0,75.1816,75.1895,75.1027,75.1185,16095.0
2015-07-31 14:25:00,95.2,95.25,95.17,95.22,13449.0,75.1264,75.1659,75.1027,75.1422,13449.0
2015-07-31 14:30:00,95.23,95.25,95.14,95.14,37755.0,75.1501,75.1659,75.0791,75.0791,37755.0
2015-07-31 14:35:00,95.14,95.14,95.03,95.06,28661.0,75.0791,75.0791,74.9923,75.0159,28661.0
2015-07-31 14:40:00,95.07,95.1,95.0,95.09,15868.0,75.0238,75.0475,74.9686,75.0396,15868.0
2015-07-31 14:45:00,95.08,95.19,95.08,95.17,19758.0,75.0317,75.1185,75.0317,75.1027,19758.0
2015-07-31 14:50:00,95.18,95.26,95.17,95.23,14316.0,75.1106,75.1738,75.1027,75.1501,14316.0
2015-07-31 14:55:00,95.24,95.25,95.1,95.15,59300.0,75.158,75.1659,75.0475,75.0869,59300.0
2015-07-31 15:00:00,95.15,95.19,95.11,95.16,15624.0,75.0869,75.1185,75.0554,75.0948,15624.0
2015-07-31 15:05:00,95.16,95.2,95.11,95.11,27895.0,75.0948,75.1264,75.0554,75.0554,27895.0
2015-07-31 15:10:00,95.12,95.14,95.06,95.1,19322.0,75.0633,75.0791,75.0159,75.0475,19322.0
2015-07-31 15:15:00,95.09,95.31,95.06,95.23,37422.0,75.0396,75.2132,75.0159,75.1501,37422.0
2015-07-31 15:20:00,95.22,95.23,95.02,95.04,31431.0,75.1422,75.1501,74.9844,75.0001,31431.0
2015-07-31 15:25:00,95.05,95.05,94.92,94.93,32356.0,75.008,75.008,74.9054,74.9133,32356.0
2015-07-31 15:30:00,94.95,95.11,94.93,95.11,214692.0,74.9291,75.0554,74.9133,75.0554,214692.0
2015-07-31 15:35:00,95.11,95.25,95.11,95.2,37650.0,75.0554,75.1659,75.0554,75.1264,37650.0
2015-07-31 15:40:00,95.2,95.28,95.15,95.24,51285.0,75.1264,75.1895,75.0869,75.158,51285.0
2015-07-31 15:45:00,95.27,95.27,95.09,95.23,50731.0,75.1816,75.1816,75.0396,75.1501,50731.0
2015-07-31 15:50:00,95.23,95.24,95.08,95.11,68042.0,75.1501,75.158,75.0317,75.0554,68042.0
2015-07-31 15:55:00,95.12,95.14,95.02,95.14,153201.0,75.0633,75.0791,74.9844,75.0791,153201.0
2015-08-03 09:30:00,95.25,95.34,95.12,95.25,24077.0,75.1659,75.2369,75.0633,75.1659,24077.0
2015-08-03 09:35:00,95.27,95.41,95.24,95.36,10934.0,75.1816,75.2921,75.158,75.2527,10934.0
2015-08-03 09:40:00,95.39,95.41,95.24,95.35,26383.0,75.2763,75.2921,75.158,75.2448,26383.0
2015-08-03 09:45:00,95.36,95.44,95.25,95.29,33326.0,75.2527,75.3158,75.1659,75.1974,33326.0
2015-08-03 09:50:00,95.26,95.43,95.26,95.42,17214.0,75.1738,75.3079,75.1738,75.3,17214.0
2015-08-03 09:55:00,95.4,95.47,95.27,95.47,13029.0,75.2842,75.3395,75.1816,75.3395,13029.0
2015-08-03 10:00:00,95.47,95.53,95.38,95.42,14484.0,75.3395,75.3868,75.2685,75.3,14484.0
2015-08-03 10:05:00,95.42,95.49,95.35,95.35,12164.0,75.3,75.3553,75.2448,75.2448,12164.0
2015-08-03 10:10:00,95.36,95.48,95.34,95.34,14583.0,75.2527,75.3474,75.2369,75.2369,14583.0
2015-08-03 10:15:00,95.32,95.33,95.26,95.29,11554.0,75.2211,75.229,75.1738,75.1974,11554.0
2015-08-03 10:20:00,95.28,95.47,95.25,95.33,25500.0,75.1895,75.3395,75.1659,75.229,25500.0
2015-08-03 10:25:00,95.33,95.33,95.17,95.18,15041.0,75.229,75.229,75.1027,75.1106,15041.0
2015-08-03 10:30:00,95.16,95.17,95.07,95.13,14715.0,75.0948,75.1027,75.0238,75.0712,14715.0
2015-08-03 10:35:00,95.12,95.21,95.08,95.16,15195.0,75.0633,75.1343,75.0317,75.0948,15195.0
2015-08-03 10:40:00,95.16,95.26,95.12,95.26,12032.0,75.0948,75.1738,75.0633,75.1738,12032.0
2015-08-03 10:45:00,95.26,95.4,95.2,95.4,17923.0,75.1738,75.2842,75.1264,75.2842,17923.0
2015-08-03 10:50:00,95.41,95.41,95.2,95.2,13328.0,75.2921,75.2921,75.1264,75.1264,13328.0
2015-08-03 10:55:00,95.24,95.35,95.22,95.34,18572.0,75.158,75.2448,75.1422,75.2369,18572.0
2015-08-03 11:00:00,95.35,95.4,95.32,95.35,9985.0,75.2448,75.2842,75.2211,75.2448,9985.0
2015-08-03 11:05:00,95.31,95.34,95.27,95.33,10912.0,75.2132,75.2369,75.1816,75.229,10912.0
2015-08-03 11:10:00,95.32,95.41,95.29,95.4,49869.0,75.2211,75.2921,75.1974,75.2842,49869.0
2015-08-03 11:15:00,95.42,95.46,95.32,95.34,19500.0,75.3,75.3316,75.2211,75.2369,19500.0
2015-08-03 11:20:00,95.34,95.34,95.24,95.27,10128.0,75.2369,75.2369,75.158,75.1816,10128.0
2015-08-03 11:25:00,95.28,95.32,95.24,95.32,8983.0,75.1895,75.2211,75.158,75.2211,8983.0
2015-08-03 11:30:00,95.32,95.38,95.31,95.31,11453.0,75.2211,75.2685,75.2132,75.2132,11453.0
2015-08-03 11:35:00,95.34,95.36,95.28,95.31,17557.0,75.2369,75.2527,75.1895,75.2132,17557.0
2015-08-03 11:40:00,95.3,95.38,95.3,95.37,22186.0,75.2053,75.2685,75.2053,75.2606,22186.0
2015-08-03 11:45:00,95.36,95.4,95.35,95.36,16086.0,75.2527,75.2842,75.2448,75.2527,16086.0
2015-08-03 11:50:00,95.36,95.36,95.24,95.25,11695.0,75.2527,75.2527,75.158,75.1659,11695.0
2015-08-03 11:55:00,95.25,95.26,95.19,95.19,8092.0,75.1659,75.1738,75.1185,75.1185,8092.0
2015-08-03 12:00:00,95.2,95.23,95.13,95.14,11076.0,75.1264,75.1501,75.0712,75.0791,11076.0
2015-08-03 12:05:00,95.14,95.18,95.13,95.17,8500.0,75.0791,75.1106,75.0712,75.1027,8500.0
2015-08-03 12:10:00,95.16,95.25,95.16,95.25,7797.0,75.0948,75.1659,75.0948,75.1659,7797.0
2015-08-03 12:15:00,95.25,95.3,95.21,95.29,16282.0,75.1659,75.2053,75.1343,75.1974,16282.0
2015-08-03 12:20:00,95.3,95.3,95.24,95.25,8037.0,75.2053,75.2053,75.158,75.1659,8037.0
2015-08-03 12:25:00,95.24,95.4,95.24,95.38,22875.0,75.158,75.2842,75.158,75.2685,22875.0
2015-08-03 12:30:00,95.37,95.37,95.19,95.2,7402.0,75.2606,75.2606,75.1185,75.1264,7402.0
2015-08-03 12:35:00,95.23,95.23,95.13,95.21,9120.0,75.1501,75.1501,75.0712,75.1343,9120.0
2015-08-03 12:40:00,95.18,95.21,95.16,95.2,7401.0,75.1106,75.1343,75.0948,75.1264,7401.0
2015-08-03 12:45:00,95.18,95.18,95.05,95.06,16577.0,75.1106,75.1106,75.008,75.0159,16577.0
2015-08-03 12:50:00,95.07,95.09,95.0,95.09,10704.0,75.0238,75.0396,74.9686,75.0396,10704.0
2015-08-03 12:55:00,95.09,95.14,95.05,95.09,10093.0,75.0396,75.0791,75.008,75.0396,10093.0
2015-08-03 13:00:00,95.09,95.11,95.06,95.11,6678.0,75.0396,75.0554,75.0159,75.0554,6678.0
2015-08-03 13:05:00,95.13,95.13,95.02,95.03,13722.0,75.0712,75.0712,74.9844,74.9923,13722.0
2015-08-03 13:10:00,95.01,95.07,95.01,95.03,10961.0,74.9765,75.0238,74.9765,74.9923,10961.0
2015-08-03 13:15:00,95.04,95.11,95.04,95.1,4964.0,75.0001,75.0554,75.0001,75.0475,4964.0
2015-08-03 13:20:00,95.11,95.16,95.07,95.09,13386.0,75.0554,75.0948,75.0238,75.0396,13386.0
2015-08-03 13:25:00,95.09,95.15,95.03,95.13,11382.0,75.0396,75.0869,74.9923,75.0712,11382.0
2015-08-03 13:30:00,95.13,95.14,95.1,95.12,20523.0,75.0712,75.0791,75.0475,75.0633,20523.0
2015-08-03 13:35:00,95.12,95.17,95.09,95.1,8088.0,75.0633,75.1027,75.0396,75.0475,8088.0
2015-08-03 13:40:00,95.11,95.16,95.1,95.16,3728.0,75.0554,75.0948,75.0475,75.0948,3728.0
2015-08-03 13:45:00,95.18,95.18,94.98,95.07,41407.0,75.1106,75.1106,74.9528,75.0238,41407.0
2015-08-03 13:50:00,95.05,95.09,95.05,95.05,9582.0,75.008,75.0396,75.008,75.008,9582.0
2015-08-03 13:55:00,95.04,95.06,94.99,95.04,15675.0,75.0001,75.0159,74.9607,75.0001,15675.0
2015-08-03 14:00:00,95.03,95.03,94.97,95.01,8694.0,74.9923,74.9923,74.9449,74.9765,8694.0
2015-08-03 14:05:00,95.0,95.01,94.93,94.96,20735.0,74.9686,74.9765,74.9133,74.937,20735.0
2015-08-03 14:10:00,94.95,94.95,94.88,94.88,14457.0,74.9291,74.9291,74.8739,74.8739,14457.0
2015-08-03 14:15:00,94.88,94.97,94.85,94.93,16326.0,74.8739,74.9449,74.8502,74.9133,16326.0
2015-08-03 14:20:00,94.94,95.06,94.9,95.05,31716.0,74.9212,75.0159,74.8897,75.008,31716.0
2015-08-03 14:25:00,95.05,95.05,94.92,94.99,17393.0,75.008,75.008,74.9054,74.9607,17393.0
2015-08-03 14:30:00,95.0,95.02,94.97,95.01,16333.0,74.9686,74.9844,74.9449,74.9765,16333.0
2015-08-03 14:35:00,95.01,95.17,95.01,95.17,9815.0,74.9765,75.1027,74.9765,75.1027,9815.0
2015-08-03 14:40:00,95.19,95.19,95.09,95.13,14453.0,75.1185,75.1185,75.0396,75.0712,14453.0
2015-08-03 14:45:00,95.12,95.13,95.01,95.03,17521.0,75.0633,75.0712,74.9765,74.9923,17521.0
2015-08-03 14:50:00,95.0,95.04,94.99,95.04,12574.0,74.9686,75.0001,74.9607,75.0001,12574.0
2015-08-03 14:55:00,95.04,95.04,94.93,94.99,20253.0,75.0001,75.0001,74.9133,74.9607,20253.0
2015-08-03 15:00:00,95.0,95.07,94.99,95.07,21673.0,74.9686,75.0238,74.9607,75.0238,21673.0
2015-08-03 15:05:00,95.09,95.16,95.07,95.11,24332.0,75.0396,75.0948,75.0238,75.0554,24332.0
2015-08-03 15:10:00,95.11,95.12,95.04,95.12,31469.0,75.0554,75.0633,75.0001,75.0633,31469.0
2015-08-03 15:15:00,95.11,95.14,95.1,95.13,12190.0,75.0554,75.0791,75.0475,75.0712,12190.0
2015-08-03 15:20:00,95.13,95.21,95.09,95.18,21496.0,75.0712,75.1343,75.0396,75.1106,21496.0
2015-08-03 15:25:00,95.19,95.29,95.19,95.27,217028.0,75.1185,75.1974,75.1185,75.1816,217028.0
2015-08-03 15:30:00,95.29,95.31,95.13,95.25,78373.0,75.1974,75.2132,75.0712,75.1659,78373.0
2015-08-03 15:35:00,95.25,95.33,95.22,95.33,77276.0,75.1659,75.229,75.1422,75.229,77276.0
2015-08-03 15:40:00,95.33,95.41,95.28,95.36,38439.0,75.229,75.2921,75.1895,75.2527,38439.0
2015-08-03 15:45:00,95.37,95.4,95.25,95.25,35395.0,75.2606,75.2842,75.1659,75.1659,35395.0
2015-08-03 15:50:00,95.26,95.34,95.25,95.26,82762.0,75.1738,75.2369,75.1659,75.1738,82762.0
2015-08-03 15:55:00,95.26,95.4,95.25,95.35,118902.0,75.1738,75.2842,75.1659,75.2448,118902.0
2015-08-04 09:30:00,95.15,95.57,94.76,95.44,68671.0,75.0869,75.4184,74.7792,75.3158,68671.0
2015-08-04 09:35:00,95.44,95.62,95.44,95.51,34761.0,75.3158,75.4578,75.3158,75.371,34761.0
2015-08-04 09:40:00,95.57,95.87,95.57,95.84,33778.0,75.4184,75.6551,75.4184,75.6315,33778.0
2015-08-04 09:45:00,95.85,95.97,95.83,95.93,56977.0,75.6393,75.734,75.6236,75.7025,56977.0
2015-08-04 09:50:00,95.95,96.19,95.9,96.01,35965.0,75.7183,75.9077,75.6788,75.7656,35965.0
2015-08-04 09:55:00,96.04,96.12,95.93,96.02,14831.0,75.7893,75.8524,75.7025,75.7735,14831.0
2015-08-04 10:00:00,96.06,96.06,95.86,95.87,75568.0,75.8051,75.8051,75.6472,75.6551,75568.0
2015-08-04 10:05:00,95.87,95.96,95.81,95.95,29781.0,75.6551,75.7262,75.6078,75.7183,29781.0
2015-08-04 10:10:00,95.94,96.0,95.7,95.72,55250.0,75.7104,75.7577,75.521,75.5368,55250.0
2015-08-04 10:15:00,95.72,95.89,95.69,95.81,14551.0,75.5368,75.6709,75.5131,75.6078,14551.0
2015-08-04 10:20:00,95.81,95.93,95.75,95.93,33418.0,75.6078,75.7025,75.5604,75.7025,33418.0
2015-08-04 10:25:00,95.95,96.08,95.93,96.02,16315.0,75.7183,75.8209,75.7025,75.7735,16315.0
2015-08-04 10:30:00,96.04,96.06,95.92,95.92,18432.0,75.7893,75.8051,75.6946,75.6946,18432.0
2015-08-04 10:35:00,95.93,95.99,95.91,95.94,10370.0,75.7025,75.7498,75.6867,75.7104,10370.0
2015-08-04 10:40:00,95.95,96.01,95.92,96.0,23042.0,75.7183,75.7656,75.6946,75.7577,23042.0
2015-08-04 10:45:00,96.01,96.08,95.99,96.02,15955.0,75.7656,75.8209,75.7498,75.7735,15955.0
2015-08-04 10:50:00,96.04,96.1,95.99,96.07,10895.0,75.7893,75.8366,75.7498,75.813,10895.0
2015-08-04 10:55:00,96.08,96.18,95.97,96.05,22239.0,75.8209,75.8998,75.734,75.7972,22239.0
2015-08-04 11:00:00,96.05,96.15,96.05,96.05,5480.0,75.7972,75.8761,75.7972,75.7972,5480.0
2015-08-04 11:05:00,96.06,96.15,96.02,96.08,17434.0,75.8051,75.8761,75.7735,75.8209,17434.0
2015-08-04 11:10:00,96.1,96.17,96.08,96.13,61274.0,75.8366,75.8919,75.8209,75.8603,61274.0
2015-08-04 11:15:00,96.13,96.15,96.02,96.08,19200.0,75.8603,75.8761,75.7735,75.8209,19200.0
2015-08-04 11:20:00,96.09,96.11,96.0,96.04,30041.0,75.8287,75.8445,75.7577,75.7893,30041.0
2015-08-04 11:25:00,96.04,96.08,96.0,96.02,30481.0,75.7893,75.8209,75.7577,75.7735,30481.0
2015-08-04 11:30:00,96.0,96.09,96.0,96.04,17015.0,75.7577,75.8287,75.7577,75.7893,17015.0
2015-08-04 11:35:00,96.05,96.13,96.04,96.13,12491.0,75.7972,75.8603,75.7893,75.8603,12491.0
2015-08-04 11:40:00,96.13,96.27,96.13,96.26,9737.0,75.8603,75.9708,75.8603,75.9629,9737.0
2015-08-04 11:45:00,96.25,96.37,96.23,96.33,15129.0,75.955,76.0497,75.9392,76.0181,15129.0
2015-08-04 11:50:00,96.34,96.37,96.3,96.3,8300.0,76.026,76.0497,75.9945,75.9945,8300.0
2015-08-04 11:55:00,96.29,96.37,96.29,96.36,9366.0,75.9866,76.0497,75.9866,76.0418,9366.0
2015-08-04 12:00:00,96.35,96.43,96.35,96.42,8315.0,76.0339,76.0971,76.0339,76.0892,8315.0
2015-08-04 12:05:00,96.41,96.5,96.4,96.48,10193.0,76.0813,76.1523,76.0734,76.1365,10193.0
2015-08-04 12:10:00,96.51,96.56,96.49,96.56,10675.0,76.1602,76.1996,76.1444,76.1996,10675.0
2015-08-04 12:15:00,96.57,96.57,96.52,96.55,10222.0,76.2075,76.2075,76.1681,76.1917,10222.0
2015-08-04 12:20:00,96.55,96.58,96.53,96.53,9418.0,76.1917,76.2154,76.176,76.176,9418.0
2015-08-04 12:25:00,96.51,96.51,96.43,96.43,14769.0,76.1602,76.1602,76.0971,76.0971,14769.0
2015-08-04 12:30:00,96.44,96.49,96.42,96.48,11401.0,76.1049,76.1444,76.0892,76.1365,11401.0
2015-08-04 12:35:00,96.49,96.57,96.48,96.52,23769.0,76.1444,76.2075,76.1365,76.1681,23769.0
2015-08-04 12:40:00,96.52,96.52,96.48,96.48,8982.0,76.1681,76.1681,76.1365,76.1365,8982.0
2015-08-04 12:45:00,96.5,96.5,96.43,96.45,8478.0,76.1523,76.1523,76.0971,76.1128,8478.0
2015-08-04 12:50:00,96.44,96.47,96.38,96.39,10765.0,76.1049,76.1286,76.0576,76.0655,10765.0
2015-08-04 12:55:00,96.38,96.45,96.38,96.41,9136.0,76.0576,76.1128,76.0576,76.0813,9136.0
2015-08-04 13:00:00,96.4,96.4,96.33,96.34,12515.0,76.0734,76.0734,76.0181,76.026,12515.0
2015-08-04 13:05:00,96.34,96.36,96.28,96.29,9701.0,76.026,76.0418,75.9787,75.9866,9701.0
2015-08-04 13:10:00,96.28,96.32,96.28,96.29,5908.0,75.9787,76.0102,75.9787,75.9866,5908.0
2015-08-04 13:15:00,96.29,96.43,96.29,96.43,6132.0,75.9866,76.0971,75.9866,76.0971,6132.0
2015-08-04 13:20:00,96.44,96.49,96.43,96.47,10361.0,76.1049,76.1444,76.0971,76.1286,10361.0
2015-08-04 13:25:00,96.48,96.56,96.48,96.51,14525.0,76.1365,76.1996,76.1365,76.1602,14525.0
2015-08-04 13:30:00,96.53,96.59,96.5,96.57,8246.0,76.176,76.2233,76.1523,76.2075,8246.0
2015-08-04 13:35:00,96.57,96.6,96.54,96.54,13277.0,76.2075,76.2312,76.1839,76.1839,13277.0
2015-08-04 13:40:00,96.54,96.55,96.49,96.5,10106.0,76.1839,76.1917,76.1444,76.1523,10106.0
2015-08-04 13:45:00,96.5,96.52,96.38,96.4,18839.0,76.1523,76.1681,76.0576,76.0734,18839.0
2015-08-04 13:50:00,96.41,96.42,96.3,96.34,18055.0,76.0813,76.0892,75.9945,76.026,18055.0
2015-08-04 13:55:00,96.35,96.37,96.22,96.24,17965.0,76.0339,76.0497,75.9313,75.9471,17965.0
2015-08-04 14:00:00,96.23,96.23,96.18,96.22,12880.0,75.9392,75.9392,75.8998,75.9313,12880.0
2015-08-04 14:05:00,96.2,96.2,96.08,96.12,10287.0,75.9155,75.9155,75.8209,75.8524,10287.0
2015-08-04 14:10:00,96.11,96.11,96.04,96.11,15006.0,75.8445,75.8445,75.7893,75.8445,15006.0
2015-08-04 14:15:00,96.11,96.12,96.03,96.08,17528.0,75.8445,75.8524,75.7814,75.8209,17528.0
2015-08-04 14:20:00,96.08,96.1,96.0,96.0,11877.0,75.8209,75.8366,75.7577,75.7577,11877.0
2015-08-04 14:25:00,96.0,96.06,95.96,96.04,16019.0,75.7577,75.8051,75.7262,75.7893,16019.0
2015-08-04 14:30:00,96.03,96.07,96.02,96.06,38963.0,75.7814,75.813,75.7735,75.8051,38963.0
2015-08-04 14:35:00,96.03,96.16,96.03,96.15,13209.0,75.7814,75.884,75.7814,75.8761,13209.0
2015-08-04 14:40:00,96.15,96.27,96.15,96.23,20558.0,75.8761,75.9708,75.8761,75.9392,20558.0
2015-08-04 14:45:00,96.23,96.25,96.16,96.25,17972.0,75.9392,75.955,75.884,75.955,17972.0
2015-08-04 14:50:00,96.27,96.29,96.22,96.25,8643.0,75.9708,75.9866,75.9313,75.955,8643.0
2015-08-04 14:55:00,96.26,96.28,96.19,96.21,22158.0,75.9629,75.9787,75.9077,75.9234,22158.0
2015-08-04 15:00:00,96.21,96.26,96.14,96.15,11420.0,75.9234,75.9629,75.8682,75.8761,11420.0
2015-08-04 15:05:00,96.15,96.18,96.08,96.12,52481.0,75.8761,75.8998,75.8209,75.8524,52481.0
2015-08-04 15:10:00,96.1,96.11,96.05,96.06,37922.0,75.8366,75.8445,75.7972,75.8051,37922.0
2015-08-04 15:15:00,96.06,96.13,96.06,96.09,24758.0,75.8051,75.8603,75.8051,75.8287,24758.0
2015-08-04 15:20:00,96.1,96.12,96.04,96.07,35684.0,75.8366,75.8524,75.7893,75.813,35684.0
2015-08-04 15:25:00,96.07,96.09,96.06,96.09,22021.0,75.813,75.8287,75.8051,75.8287,22021.0
2015-08-04 15:30:00,96.09,96.18,96.07,96.14,21475.0,75.8287,75.8998,75.813,75.8682,21475.0
2015-08-04 15:35:00,96.15,96.15,96.0,96.0,15353.0,75.8761,75.8761,75.7577,75.7577,15353.0
2015-08-04 15:40:00,96.0,96.09,95.97,96.04,36143.0,75.7577,75.8287,75.734,75.7893,36143.0
2015-08-04 15:45:00,96.02,96.05,95.95,96.04,48708.0,75.7735,75.7972,75.7183,75.7893,48708.0
2015-08-04 15:50:00,96.03,96.07,96.01,96.06,58892.0,75.7814,75.813,75.7656,75.8051,58892.0
2015-08-04 15:55:00,96.05,96.21,96.01,96.13,299709.0,75.7972,75.9234,75.7656,75.8603,299709.0
2015-08-05 09:30:00,96.48,96.6,96.11,96.24,17498.0,76.1365,76.2312,75.8445,75.9471,17498.0
2015-08-05 09:35:00,96.24,96.33,96.1,96.2,13114.0,75.9471,76.0181,75.8366,75.9155,13114.0
2015-08-05 09:40:00,96.18,96.5,96.18,96.36,10824.0,75.8998,76.1523,75.8998,76.0418,10824.0
2015-08-05 09:45:00,96.35,96.76,96.23,96.69,19641.0,76.0339,76.3575,75.9392,76.3022,19641.0
2015-08-05 09:50:00,96.66,96.95,96.62,96.89,15926.0,76.2786,76.5074,76.247,76.4601,15926.0
2015-08-05 09:55:00,96.92,96.99,96.84,96.98,21821.0,76.4837,76.539,76.4206,76.5311,21821.0
2015-08-05 10:00:00,96.97,96.99,96.66,96.73,53564.0,76.5232,76.539,76.2786,76.3338,53564.0
2015-08-05 10:05:00,96.7,96.79,96.69,96.73,18278.0,76.3101,76.3811,76.3022,76.3338,18278.0
2015-08-05 10:10:00,96.71,96.92,96.71,96.76,19782.0,76.318,76.4837,76.318,76.3575,19782.0
2015-08-05 10:15:00,96.78,96.78,96.63,96.66,31537.0,76.3733,76.3733,76.2549,76.2786,31537.0
2015-08-05 10:20:00,96.69,96.74,96.55,96.7,14557.0,76.3022,76.3417,76.1917,76.3101,14557.0
2015-08-05 10:25:00,96.7,96.76,96.6,96.65,14209.0,76.3101,76.3575,76.2312,76.2707,14209.0
2015-08-05 10:30:00,96.67,96.73,96.65,96.68,17774.0,76.2864,76.3338,76.2707,76.2943,17774.0
2015-08-05 10:35:00,96.68,96.73,96.67,96.69,9951.0,76.2943,76.3338,76.2864,76.3022,9951.0
2015-08-05 10:40:00,96.7,96.71,96.56,96.59,11669.0,76.3101,76.318,76.1996,76.2233,11669.0
2015-08-05 10:45:00,96.61,96.67,96.57,96.63,15850.0,76.2391,76.2864,76.2075,76.2549,15850.0
2015-08-05 10:50:00,96.64,96.73,96.6,96.63,14768.0,76.2628,76.3338,76.2312,76.2549,14768.0
2015-08-05 10:55:00,96.61,96.72,96.6,96.7,13243.0,76.2391,76.3259,76.2312,76.3101,13243.0
2015-08-05 11:00:00,96.68,96.72,96.66,96.7,12121.0,76.2943,76.3259,76.2786,76.3101,12121.0
2015-08-05 11:05:00,96.69,96.74,96.67,96.7,9800.0,76.3022,76.3417,76.2864,76.3101,9800.0
2015-08-05 11:10:00,96.71,96.78,96.7,96.7,32800.0,76.318,76.3733,76.3101,76.3101,32800.0
2015-08-05 11:15:00,96.69,96.71,96.6,96.63,26586.0,76.3022,76.318,76.2312,76.2549,26586.0
2015-08-05 11:20:00,96.64,96.72,96.64,96.68,18462.0,76.2628,76.3259,76.2628,76.2943,18462.0
2015-08-05 11:25:00,96.69,96.73,96.67,96.69,14238.0,76.3022,76.3338,76.2864,76.3022,14238.0
2015-08-05 11:30:00,96.71,96.72,96.56,96.58,32112.0,76.318,76.3259,76.1996,76.2154,32112.0
2015-08-05 11:35:00,96.58,96.59,96.53,96.58,15298.0,76.2154,76.2233,76.176,76.2154,15298.0
2015-08-05 11:40:00,96.56,96.7,96.54,96.7,46748.0,76.1996,76.3101,76.1839,76.3101,46748.0
2015-08-05 11:45:00,96.71,96.87,96.7,96.87,8791.0,76.318,76.4443,76.3101,76.4443,8791.0
2015-08-05 11:50:00,96.86,96.88,96.69,96.7,6790.0,76.4364,76.4522,76.3022,76.3101,6790.0
2015-08-05 11:55:00,96.67,96.72,96.59,96.61,19316.0,76.2864,76.3259,76.2233,76.2391,19316.0
2015-08-05 12:00:00,96.6,96.68,96.56,96.68,8059.0,76.2312,76.2943,76.1996,76.2943,8059.0
2015-08-05 12:05:00,96.68,96.68,96.63,96.64,6925.0,76.2943,76.2943,76.2549,76.2628,6925.0
2015-08-05 12:10:00,96.64,96.64,96.56,96.58,6915.0,76.2628,76.2628,76.1996,76.2154,6915.0
2015-08-05 12:15:00,96.56,96.56,96.47,96.48,11045.0,76.1996,76.1996,76.1286,76.1365,11045.0
2015-08-05 12:20:00,96.51,96.52,96.44,96.44,7000.0,76.1602,76.1681,76.1049,76.1049,7000.0
2015-08-05 12:25:00,96.41,96.49,96.37,96.49,10625.0,76.0813,76.1444,76.0497,76.1444,10625.0
2015-08-05 12:30:00,96.47,96.51,96.4,96.41,6497.0,76.1286,76.1602,76.0734,76.0813,6497.0
2015-08-05 12:35:00,96.39,96.41,96.34,96.36,6401.0,76.0655,76.0813,76.026,76.0418,6401.0
2015-08-05 12:40:00,96.34,96.35,96.25,96.32,6488.0,76.026,76.0339,75.955,76.0102,6488.0
2015-08-05 12:45:00,96.32,96.37,96.3,96.31,6091.0,76.0102,76.0497,75.9945,76.0024,6091.0
2015-08-05 12:50:00,96.3,96.4,96.28,96.4,11561.0,75.9945,76.0734,75.9787,76.0734,11561.0
2015-08-05 12:55:00,96.42,96.51,96.41,96.48,13122.0,76.0892,76.1602,76.0813,76.1365,13122.0
2015-08-05 13:00:00,96.5,96.5,96.43,96.44,7349.0,76.1523,76.1523,76.0971,76.1049,7349.0
2015-08-05 13:05:00,96.43,96.43,96.36,96.39,4108.0,76.0971,76.0971,76.0418,76.0655,4108.0
2015-08-05 13:10:00,96.37,96.38,96.28,96.3,7848.0,76.0497,76.0576,75.9787,75.9945,7848.0
2015-08-05 13:15:00,96.31,96.33,96.23,96.28,8071.0,76.0024,76.0181,75.9392,75.9787,8071.0
2015-08-05 13:20:00,96.26,96.44,96.18,96.32,19766.0,75.9629,76.1049,75.8998,76.0102,19766.0
2015-08-05 13:25:00,96.27,96.32,96.22,96.32,7482.0,75.9708,76.0102,75.9313,76.0102,7482.0
2015-08-05 13:30:00,96.32,96.43,96.25,96.32,21274.0,76.0102,76.0971,75.955,76.0102,21274.0
2015-08-05 13:35:00,96.32,96.43,96.31,96.42,8179.0,76.0102,76.0971,76.0024,76.0892,8179.0
2015-08-05 13:40:00,96.43,96.52,96.43,96.49,14172.0,76.0971,76.1681,76.0971,76.1444,14172.0
2015-08-05 13:45:00,96.51,96.57,96.47,96.56,16834.0,76.1602,76.2075,76.1286,76.1996,16834.0
2015-08-05 13:50:00,96.55,96.56,96.44,96.45,14769.0,76.1917,76.1996,76.1049,76.1128,14769.0
2015-08-05 13:55:00,96.43,96.48,96.41,96.48,12027.0,76.0971,76.1365,76.0813,76.1365,12027.0
2015-08-05 14:00:00,96.47,96.48,96.4,96.45,14378.0,76.1286,76.1365,76.0734,76.1128,14378.0
2015-08-05 14:05:00,96.46,96.55,96.43,96.51,18389.0,76.1207,76.1917,76.0971,76.1602,18389.0
2015-08-05 14:10:00,96.52,96.55,96.43,96.55,8989.0,76.1681,76.1917,76.0971,76.1917,8989.0
2015-08-05 14:15:00,96.56,96.56,96.48,96.52,20594.0,76.1996,76.1996,76.1365,76.1681,20594.0
2015-08-05 14:20:00,96.52,96.57,96.5,96.53,15347.0,76.1681,76.2075,76.1523,76.176,15347.0
2015-08-05 14:25:00,96.53,96.57,96.53,96.54,6326.0,76.176,76.2075,76.176,76.1839,6326.0
2015-08-05 14:30:00,96.55,96.6,96.54,96.59,20782.0,76.1917,76.2312,76.1839,76.2233,20782.0
2015-08-05 14:35:00,96.58,96.59,96.49,96.49,23353.0,76.2154,76.2233,76.1444,76.1444,23353.0
2015-08-05 14:40:00,96.51,96.55,96.45,96.53,24707.0,76.1602,76.1917,76.1128,76.176,24707.0
2015-08-05 14:45:00,96.53,96.54,96.48,96.54,15985.0,76.176,76.1839,76.1365,76.1839,15985.0
2015-08-05 14:50:00,96.53,96.54,96.49,96.51,13366.0,76.176,76.1839,76.1444,76.1602,13366.0
2015-08-05 14:55:00,96.5,96.52,96.45,96.5,27872.0,76.1523,76.1681,76.1128,76.1523,27872.0
2015-08-05 15:00:00,96.51,96.54,96.48,96.54,26280.0,76.1602,76.1839,76.1365,76.1839,26280.0
2015-08-05 15:05:00,96.53,96.57,96.5,96.5,14865.0,76.176,76.2075,76.1523,76.1523,14865.0
2015-08-05 15:10:00,96.51,96.63,96.51,96.55,14919.0,76.1602,76.2549,76.1602,76.1917,14919.0
2015-08-05 15:15:00,96.55,96.55,96.49,96.5,24870.0,76.1917,76.1917,76.1444,76.1523,24870.0
2015-08-05 15:20:00,96.49,96.55,96.48,96.5,29512.0,76.1444,76.1917,76.1365,76.1523,29512.0
2015-08-05 15:25:00,96.51,96.53,96.48,96.51,26501.0,76.1602,76.176,76.1365,76.1602,26501.0
2015-08-05 15:30:00,96.51,96.55,96.47,96.5,40513.0,76.1602,76.1917,76.1286,76.1523,40513.0
2015-08-05 15:35:00,96.5,96.58,96.46,96.49,29059.0,76.1523,76.2154,76.1207,76.1444,29059.0
2015-08-05 15:40:00,96.49,96.54,96.45,96.47,33085.0,76.1444,76.1839,76.1128,76.1286,33085.0
2015-08-05 15:45:00,96.48,96.7,96.48,96.68,58827.0,76.1365,76.3101,76.1365,76.2943,58827.0
2015-08-05 15:50:00,96.68,96.72,96.66,96.72,64011.0,76.2943,76.3259,76.2786,76.3259,64011.0
2015-08-05 15:55:00,96.72,96.75,96.64,96.7,171859.0,76.3259,76.3496,76.2628,76.3101,171859.0
2015-08-06 09:30:00,97.36,98.6,97.36,98.3,109926.0,76.831,77.8095,76.831,77.5727,109926.0
2015-08-06 09:35:00,98.39,98.39,97.9,97.93,39592.0,77.6438,77.6438,77.2571,77.2808,39592.0
2015-08-06 09:40:00,97.91,97.95,97.45,97.54,49547.0,77.265,77.2965,76.902,76.973,49547.0
2015-08-06 09:45:00,97.55,98.13,97.53,98.06,61016.0,76.9809,77.4386,76.9651,77.3834,61016.0
2015-08-06 09:50:00,98.01,98.13,97.95,98.05,31792.0,77.3439,77.4386,77.2965,77.3755,31792.0
2015-08-06 09:55:00,98.02,98.21,97.95,98.17,68325.0,77.3518,77.5017,77.2965,77.4702,68325.0
2015-08-06 10:00:00,98.17,98.2,97.92,98.0,25030.0,77.4702,77.4938,77.2729,77.336,25030.0
2015-08-06 10:05:00,98.0,98.1,97.97,98.07,16890.0,77.336,77.4149,77.3123,77.3912,16890.0
2015-08-06 10:10:00,98.05,98.15,98.05,98.14,48039.0,77.3755,77.4544,77.3755,77.4465,48039.0
2015-08-06 10:15:00,98.14,98.24,97.97,98.06,52475.0,77.4465,77.5254,77.3123,77.3834,52475.0
2015-08-06 10:20:00,98.05,98.11,97.97,98.08,29241.0,77.3755,77.4228,77.3123,77.3991,29241.0
2015-08-06 10:25:00,98.1,98.15,98.04,98.08,32596.0,77.4149,77.4544,77.3676,77.3991,32596.0
2015-08-06 10:30:00,98.06,98.2,97.99,98.17,51113.0,77.3834,77.4938,77.3281,77.4702,51113.0
2015-08-06 10:35:00,98.16,98.24,98.07,98.09,62466.0,77.4623,77.5254,77.3912,77.407,62466.0
2015-08-06 10:40:00,98.09,98.24,98.09,98.21,40142.0,77.407,77.5254,77.407,77.5017,40142.0
2015-08-06 10:45:00,98.19,98.27,98.15,98.2,78514.0,77.4859,77.5491,77.4544,77.4938,78514.0
2015-08-06 10:50:00,98.2,98.25,98.11,98.16,67271.0,77.4938,77.5333,77.4228,77.4623,67271.0
2015-08-06 10:55:00,98.17,98.24,98.08,98.08,56281.0,77.4702,77.5254,77.3991,77.3991,56281.0
2015-08-06 11:00:00,98.1,98.13,97.92,97.94,51807.0,77.4149,77.4386,77.2729,77.2887,51807.0
2015-08-06 11:05:00,97.92,98.0,97.83,97.99,40803.0,77.2729,77.336,77.2019,77.3281,40803.0
2015-08-06 11:10:00,97.98,98.13,97.95,98.13,27954.0,77.3202,77.4386,77.2965,77.4386,27954.0
2015-08-06 11:15:00,98.12,98.22,97.98,98.03,58366.0,77.4307,77.5096,77.3202,77.3597,58366.0
2015-08-06 11:20:00,98.02,98.1,98.0,98.1,21875.0,77.3518,77.4149,77.336,77.4149,21875.0
2015-08-06 11:25:00,98.1,98.25,98.07,98.1,26072.0,77.4149,77.5333,77.3912,77.4149,26072.0
2015-08-06 11:30:00,98.11,98.13,97.88,97.91,47298.0,77.4228,77.4386,77.2413,77.265,47298.0
2015-08-06 11:35:00,97.9,97.92,97.76,97.82,21984.0,77.2571,77.2729,77.1466,77.194,21984.0
2015-08-06 11:40:00,97.82,98.0,97.82,97.92,44984.0,77.194,77.336,77.194,77.2729,44984.0
2015-08-06 11:45:00,97.91,98.06,97.9,98.0,22033.0,77.265,77.3834,77.2571,77.336,22033.0
2015-08-06 11:50:00,98.01,98.02,97.93,97.97,24071.0,77.3439,77.3518,77.2808,77.3123,24071.0
2015-08-06 11:55:00,97.95,97.97,97.87,97.91,26971.0,77.2965,77.3123,77.2334,77.265,26971.0
2015-08-06 12:00:00,97.91,97.99,97.88,97.89,16928.0,77.265,77.3281,77.2413,77.2492,16928.0
2015-08-06 12:05:00,97.9,98.01,97.88,97.93,20671.0,77.2571,77.3439,77.2413,77.2808,20671.0
2015-08-06 12:10:00,97.94,97.94,97.86,97.92,20661.0,77.2887,77.2887,77.2255,77.2729,20661.0
2015-08-06 12:15:00,97.88,97.93,97.74,97.79,22971.0,77.2413,77.2808,77.1308,77.1703,22971.0
2015-08-06 12:20:00,97.79,97.81,97.66,97.8,26465.0,77.1703,77.1861,77.0677,77.1782,26465.0
2015-08-06 12:25:00,97.76,97.86,97.76,97.82,31363.0,77.1466,77.2255,77.1466,77.194,31363.0
2015-08-06 12:30:00,97.82,97.86,97.78,97.78,14804.0,77.194,77.2255,77.1624,77.1624,14804.0
2015-08-06 12:35:00,97.79,97.8,97.66,97.7,19728.0,77.1703,77.1782,77.0677,77.0993,19728.0
2015-08-06 12:40:00,97.68,97.78,97.68,97.7,17690.0,77.0835,77.1624,77.0835,77.0993,17690.0
2015-08-06 12:45:00,97.71,97.71,97.57,97.66,22673.0,77.1072,77.1072,76.9967,77.0677,22673.0
2015-08-06 12:50:00,97.66,97.69,97.59,97.61,10307.0,77.0677,77.0914,77.0125,77.0282,10307.0
2015-08-06 12:55:00,97.6,97.66,97.58,97.66,14307.0,77.0203,77.0677,77.0046,77.0677,14307.0
2015-08-06 13:00:00,97.66,97.7,97.58,97.7,7389.0,77.0677,77.0993,77.0046,77.0993,7389.0
2015-08-06 13:05:00,97.72,97.77,97.71,97.72,7100.0,77.115,77.1545,77.1072,77.115,7100.0
2015-08-06 13:10:00,97.75,97.76,97.65,97.75,9758.0,77.1387,77.1466,77.0598,77.1387,9758.0
2015-08-06 13:15:00,97.74,97.75,97.64,97.71,11270.0,77.1308,77.1387,77.0519,77.1072,11270.0
2015-08-06 13:20:00,97.74,97.79,97.67,97.76,13773.0,77.1308,77.1703,77.0756,77.1466,13773.0
2015-08-06 13:25:00,97.77,97.86,97.76,97.84,16631.0,77.1545,77.2255,77.1466,77.2097,16631.0
2015-08-06 13:30:00,97.84,97.93,97.84,97.88,13484.0,77.2097,77.2808,77.2097,77.2413,13484.0
2015-08-06 13:35:00,97.88,97.89,97.82,97.87,16346.0,77.2413,77.2492,77.194,77.2334,16346.0
2015-08-06 13:40:00,97.87,97.95,97.86,97.94,30949.0,77.2334,77.2965,77.2255,77.2887,30949.0
2015-08-06 13:45:00,97.94,97.99,97.92,97.92,17110.0,77.2887,77.3281,77.2729,77.2729,17110.0
2015-08-06 13:50:00,97.93,97.93,97.76,97.83,16816.0,77.2808,77.2808,77.1466,77.2019,16816.0
2015-08-06 13:55:00,97.84,97.84,97.74,97.83,17851.0,77.2097,77.2097,77.1308,77.2019,17851.0
2015-08-06 14:00:00,97.83,97.84,97.71,97.73,16441.0,77.2019,77.2097,77.1072,77.1229,16441.0
2015-08-06 14:05:00,97.73,97.76,97.67,97.72,14694.0,77.1229,77.1466,77.0756,77.115,14694.0
2015-08-06 14:10:00,97.71,97.72,97.64,97.65,17362.0,77.1072,77.115,77.0519,77.0598,17362.0
2015-08-06 14:15:00,97.66,97.67,97.62,97.64,26065.0,77.0677,77.0756,77.0361,77.0519,26065.0
2015-08-06 14:20:00,97.64,97.66,97.61,97.62,18209.0,77.0519,77.0677,77.0282,77.0361,18209.0
2015-08-06 14:25:00,97.62,97.7,97.61,97.7,42573.0,77.0361,77.0993,77.0282,77.0993,42573.0
2015-08-06 14:30:00,97.69,97.79,97.69,97.78,25690.0,77.0914,77.1703,77.0914,77.1624,25690.0
2015-08-06 14:35:00,97.78,97.85,97.78,97.83,21796.0,77.1624,77.2176,77.1624,77.2019,21796.0
2015-08-06 14:40:00,97.83,97.85,97.8,97.83,26558.0,77.2019,77.2176,77.1782,77.2019,26558.0
2015-08-06 14:45:00,97.84,97.85,97.81,97.84,20682.0,77.2097,77.2176,77.1861,77.2097,20682.0
2015-08-06 14:50:00,97.84,97.84,97.78,97.78,29261.0,77.2097,77.2097,77.1624,77.1624,29261.0
2015-08-06 14:55:00,97.79,97.8,97.76,97.78,22038.0,77.1703,77.1782,77.1466,77.1624,22038.0
2015-08-06 15:00:00,97.78,97.78,97.74,97.78,34089.0,77.1624,77.1624,77.1308,77.1624,34089.0
2015-08-06 15:05:00,97.79,97.79,97.7,97.7,23542.0,77.1703,77.1703,77.0993,77.0993,23542.0
2015-08-06 15:10:00,97.71,97.75,97.7,97.71,30411.0,77.1072,77.1387,77.0993,77.1072,30411.0
2015-08-06 15:15:00,97.7,97.71,97.65,97.7,29640.0,77.0993,77.1072,77.0598,77.0993,29640.0
2015-08-06 15:20:00,97.7,97.76,97.69,97.76,44113.0,77.0993,77.1466,77.0914,77.1466,44113.0
2015-08-06 15:25:00,97.76,97.81,97.74,97.78,34097.0,77.1466,77.1861,77.1308,77.1624,34097.0
2015-08-06 15:30:00,97.78,97.87,97.78,97.87,142281.0,77.1624,77.2334,77.1624,77.2334,142281.0
2015-08-06 15:35:00,97.86,97.95,97.83,97.95,67279.0,77.2255,77.2965,77.2019,77.2965,67279.0
2015-08-06 15:40:00,97.96,98.08,97.96,98.08,69354.0,77.3044,77.3991,77.3044,77.3991,69354.0
2015-08-06 15:45:00,98.09,98.26,98.08,98.25,120816.0,77.407,77.5412,77.3991,77.5333,120816.0
2015-08-06 15:50:00,98.25,98.43,98.21,98.42,180209.0,77.5333,77.6753,77.5017,77.6674,180209.0
2015-08-06 15:55:00,98.42,98.53,98.38,98.39,288719.0,77.6674,77.7543,77.6359,77.6438,288719.0
2015-08-07 09:30:00,98.59,99.11,98.47,98.85,69334.0,77.8016,78.212,77.7069,78.0068,69334.0
2015-08-07 09:35:00,98.81,99.03,98.81,98.97,53071.0,77.9752,78.1488,77.9752,78.1015,53071.0
2015-08-07 09:40:00,98.96,99.1,98.86,98.87,36120.0,78.0936,78.2041,78.0147,78.0226,36120.0
2015-08-07 09:45:00,98.82,98.91,98.69,98.86,38760.0,77.9831,78.0541,77.8805,78.0147,38760.0
2015-08-07 09:50:00,98.85,99.1,98.81,99.04,33714.0,78.0068,78.2041,77.9752,78.1567,33714.0
2015-08-07 09:55:00,99.06,99.6,99.06,99.58,60417.0,78.1725,78.5986,78.1725,78.5829,60417.0
2015-08-07 10:00:00,99.59,99.6,99.15,99.15,66762.0,78.5907,78.5986,78.2435,78.2435,66762.0
2015-08-07 10:05:00,99.17,99.25,98.95,99.22,23522.0,78.2593,78.3224,78.0857,78.2988,23522.0
2015-08-07 10:10:00,99.21,99.3,99.12,99.16,19057.0,78.2909,78.3619,78.2198,78.2514,19057.0
2015-08-07 10:15:00,99.12,99.18,99.08,99.16,22875.0,78.2198,78.2672,78.1883,78.2514,22875.0
2015-08-07 10:20:00,99.15,99.16,98.95,99.05,21176.0,78.2435,78.2514,78.0857,78.1646,21176.0
2015-08-07 10:25:00,99.05,99.07,98.91,98.99,38778.0,78.1646,78.1804,78.0541,78.1173,38778.0
2015-08-07 10:30:00,98.99,99.08,98.93,99.08,28174.0,78.1173,78.1883,78.0699,78.1883,28174.0
2015-08-07 10:35:00,99.08,99.23,99.01,99.23,32789.0,78.1883,78.3067,78.133,78.3067,32789.0
2015-08-07 10:40:00,99.23,99.6,99.18,99.5,41482.0,78.3067,78.5986,78.2672,78.5197,41482.0
2015-08-07 10:45:00,99.52,99.58,99.38,99.44,30322.0,78.5355,78.5829,78.425,78.4724,30322.0
2015-08-07 10:50:00,99.42,99.53,99.22,99.22,28528.0,78.4566,78.5434,78.2988,78.2988,28528.0
2015-08-07 10:55:00,99.2,99.24,99.15,99.16,15704.0,78.283,78.3145,78.2435,78.2514,15704.0
2015-08-07 11:00:00,99.15,99.17,99.01,99.01,23950.0,78.2435,78.2593,78.133,78.133,23950.0
2015-08-07 11:05:00,99.0,99.05,98.91,98.98,19138.0,78.1251,78.1646,78.0541,78.1094,19138.0
2015-08-07 11:10:00,98.98,99.08,98.96,98.98,13448.0,78.1094,78.1883,78.0936,78.1094,13448.0
2015-08-07 11:15:00,98.98,99.03,98.93,98.99,12989.0,78.1094,78.1488,78.0699,78.1173,12989.0
2015-08-07 11:20:00,99.0,99.13,99.0,99.11,14906.0,78.1251,78.2277,78.1251,78.212,14906.0
2015-08-07 11:25:00,99.09,99.27,99.06,99.24,19253.0,78.1962,78.3382,78.1725,78.3145,19253.0
2015-08-07 11:30:00,99.22,99.24,99.0,99.03,10966.0,78.2988,78.3145,78.1251,78.1488,10966.0
2015-08-07 11:35:00,99.04,99.04,98.91,99.01,18995.0,78.1567,78.1567,78.0541,78.133,18995.0
2015-08-07 11:40:00,98.99,99.07,98.99,99.06,10959.0,78.1173,78.1804,78.1173,78.1725,10959.0
2015-08-07 11:45:00,99.05,99.18,98.97,99.15,16419.0,78.1646,78.2672,78.1015,78.2435,16419.0
2015-08-07 11:50:00,99.11,99.14,99.08,99.09,25208.0,78.212,78.2356,78.1883,78.1962,25208.0
2015-08-07 11:55:00,99.09,99.22,99.01,99.19,25864.0,78.1962,78.2988,78.133,78.2751,25864.0
2015-08-07 12:00:00,99.21,99.23,99.15,99.17,24916.0,78.2909,78.3067,78.2435,78.2593,24916.0
2015-08-07 12:05:00,99.17,99.22,99.15,99.22,13105.0,78.2593,78.2988,78.2435,78.2988,13105.0
2015-08-07 12:10:00,99.21,99.22,99.15,99.2,11621.0,78.2909,78.2988,78.2435,78.283,11621.0
2015-08-07 12:15:00,99.21,99.21,99.17,99.19,7147.0,78.2909,78.2909,78.2593,78.2751,7147.0
2015-08-07 12:20:00,99.19,99.19,99.1,99.14,14222.0,78.2751,78.2751,78.2041,78.2356,14222.0
2015-08-07 12:25:00,99.14,99.23,99.14,99.19,12183.0,78.2356,78.3067,78.2356,78.2751,12183.0
2015-08-07 12:30:00,99.18,99.19,99.14,99.16,12127.0,78.2672,78.2751,78.2356,78.2514,12127.0
2015-08-07 12:35:00,99.15,99.24,99.13,99.24,21476.0,78.2435,78.3145,78.2277,78.3145,21476.0
2015-08-07 12:40:00,99.23,99.42,99.22,99.4,12800.0,78.3067,78.4566,78.2988,78.4408,12800.0
2015-08-07 12:45:00,99.4,99.48,99.4,99.42,11506.0,78.4408,78.5039,78.4408,78.4566,11506.0
2015-08-07 12:50:00,99.41,99.43,99.31,99.32,11191.0,78.4487,78.4645,78.3698,78.3777,11191.0
2015-08-07 12:55:00,99.31,99.34,99.2,99.33,51777.0,78.3698,78.3935,78.283,78.3856,51777.0
2015-08-07 13:00:00,99.31,99.39,99.29,99.38,15462.0,78.3698,78.4329,78.354,78.425,15462.0
2015-08-07 13:05:00,99.36,99.38,99.24,99.28,26426.0,78.4092,78.425,78.3145,78.3461,26426.0
2015-08-07 13:10:00,99.28,99.34,99.25,99.26,19350.0,78.3461,78.3935,78.3224,78.3303,19350.0
2015-08-07 13:15:00,99.29,99.29,99.14,99.17,14810.0,78.354,78.354,78.2356,78.2593,14810.0
2015-08-07 13:20:00,99.16,99.24,99.13,99.2,18590.0,78.2514,78.3145,78.2277,78.283,18590.0
2015-08-07 13:25:00,99.19,99.19,99.07,99.15,18863.0,78.2751,78.2751,78.1804,78.2435,18863.0
2015-08-07 13:30:00,99.15,99.27,99.12,99.25,28607.0,78.2435,78.3382,78.2198,78.3224,28607.0
2015-08-07 13:35:00,99.25,99.33,99.24,99.3,25589.0,78.3224,78.3856,78.3145,78.3619,25589.0
2015-08-07 13:40:00,99.3,99.32,99.27,99.32,23679.0,78.3619,78.3777,78.3382,78.3777,23679.0
2015-08-07 13:45:00,99.32,99.32,99.15,99.15,22378.0,78.3777,78.3777,78.2435,78.2435,22378.0
2015-08-07 13:50:00,99.15,99.17,99.07,99.16,42409.0,78.2435,78.2593,78.1804,78.2514,42409.0
2015-08-07 13:55:00,99.17,99.33,99.16,99.32,20594.0,78.2593,78.3856,78.2514,78.3777,20594.0
2015-08-07 14:00:00,99.33,99.33,99.24,99.27,20415.0,78.3856,78.3856,78.3145,78.3382,20415.0
2015-08-07 14:05:00,99.27,99.31,99.24,99.26,16306.0,78.3382,78.3698,78.3145,78.3303,16306.0
2015-08-07 14:10:00,99.25,99.31,99.24,99.28,18536.0,78.3224,78.3698,78.3145,78.3461,18536.0
2015-08-07 14:15:00,99.29,99.33,99.26,99.28,29723.0,78.354,78.3856,78.3303,78.3461,29723.0
2015-08-07 14:20:00,99.29,99.37,99.28,99.37,23556.0,78.354,78.4171,78.3461,78.4171,23556.0
2015-08-07 14:25:00,99.38,99.38,99.24,99.32,41875.0,78.425,78.425,78.3145,78.3777,41875.0
2015-08-07 14:30:00,99.31,99.37,99.3,99.3,16383.0,78.3698,78.4171,78.3619,78.3619,16383.0
2015-08-07 14:35:00,99.3,99.34,99.28,99.29,19788.0,78.3619,78.3935,78.3461,78.354,19788.0
2015-08-07 14:40:00,99.29,99.34,99.27,99.31,16758.0,78.354,78.3935,78.3382,78.3698,16758.0
2015-08-07 14:45:00,99.31,99.34,99.26,99.32,36208.0,78.3698,78.3935,78.3303,78.3777,36208.0
2015-08-07 14:50:00,99.33,99.38,99.29,99.32,43221.0,78.3856,78.425,78.354,78.3777,43221.0
2015-08-07 14:55:00,99.31,99.41,99.31,99.41,46585.0,78.3698,78.4487,78.3698,78.4487,46585.0
2015-08-07 15:00:00,99.4,99.4,99.27,99.28,29170.0,78.4408,78.4408,78.3382,78.3461,29170.0
2015-08-07 15:05:00,99.27,99.33,99.25,99.31,33365.0,78.3382,78.3856,78.3224,78.3698,33365.0
2015-08-07 15:10:00,99.32,99.35,99.25,99.29,37067.0,78.3777,78.4013,78.3224,78.354,37067.0
2015-08-07 15:15:00,99.29,99.35,99.27,99.32,27784.0,78.354,78.4013,78.3382,78.3777,27784.0
2015-08-07 15:20:00,99.32,99.38,99.29,99.37,30872.0,78.3777,78.425,78.354,78.4171,30872.0
2015-08-07 15:25:00,99.38,99.47,99.37,99.43,41743.0,78.425,78.496,78.4171,78.4645,41743.0
2015-08-07 15:30:00,99.43,99.46,99.38,99.43,35457.0,78.4645,78.4882,78.425,78.4645,35457.0
2015-08-07 15:35:00,99.42,99.5,99.4,99.48,55384.0,78.4566,78.5197,78.4408,78.5039,55384.0
2015-08-07 15:40:00,99.47,99.59,99.46,99.56,84549.0,78.496,78.5907,78.4882,78.5671,84549.0
2015-08-07 15:45:00,99.56,99.71,99.5,99.68,119894.0,78.5671,78.6854,78.5197,78.6618,119894.0
2015-08-07 15:50:00,99.68,99.69,99.62,99.66,88459.0,78.6618,78.6697,78.6144,78.646,88459.0
2015-08-07 15:55:00,99.66,99.69,99.5,99.65,236172.0,78.646,78.6697,78.5197,78.6381,236172.0
2015-08-10 09:30:00,99.52,100.0,99.37,100.0,86251.0,78.5355,78.9143,78.4171,78.9143,86251.0
2015-08-10 09:35:00,99.98,100.13,99.91,99.99,39309.0,78.8985,79.0169,78.8433,78.9064,39309.0
2015-08-10 09:40:00,99.99,100.32,99.96,100.14,27360.0,78.9064,79.1668,78.8827,79.0248,27360.0
2015-08-10 09:45:00,100.1,100.14,99.92,100.01,83971.0,78.9932,79.0248,78.8512,78.9222,83971.0
2015-08-10 09:50:00,100.04,100.06,99.96,99.96,48820.0,78.9459,78.9616,78.8827,78.8827,48820.0
2015-08-10 09:55:00,99.98,100.07,99.96,99.98,26045.0,78.8985,78.9695,78.8827,78.8985,26045.0
2015-08-10 10:00:00,100.0,100.06,99.97,100.01,35284.0,78.9143,78.9616,78.8906,78.9222,35284.0
2015-08-10 10:05:00,100.0,100.08,99.98,100.07,26625.0,78.9143,78.9774,78.8985,78.9695,26625.0
2015-08-10 10:10:00,100.06,100.08,100.0,100.07,27701.0,78.9616,78.9774,78.9143,78.9695,27701.0
2015-08-10 10:15:00,100.06,100.09,100.03,100.05,14146.0,78.9616,78.9853,78.938,78.9537,14146.0
2015-08-10 10:20:00,100.02,100.06,99.96,100.01,68852.0,78.9301,78.9616,78.8827,78.9222,68852.0
2015-08-10 10:25:00,100.01,100.01,99.86,99.92,87357.0,78.9222,78.9222,78.8038,78.8512,87357.0
2015-08-10 10:30:00,99.91,99.98,99.84,99.94,26933.0,78.8433,78.8985,78.788,78.8669,26933.0
2015-08-10 10:35:00,99.94,99.94,99.8,99.83,18445.0,78.8669,78.8669,78.7565,78.7801,18445.0
2015-08-10 10:40:00,99.84,99.95,99.82,99.9,10577.0,78.788,78.8748,78.7722,78.8354,10577.0
2015-08-10 10:45:00,99.9,100.05,99.88,100.05,12340.0,78.8354,78.9537,78.8196,78.9537,12340.0
2015-08-10 10:50:00,100.04,100.09,100.0,100.09,8167.0,78.9459,78.9853,78.9143,78.9853,8167.0
2015-08-10 10:55:00,100.08,100.1,100.05,100.09,7306.0,78.9774,78.9932,78.9537,78.9853,7306.0
2015-08-10 11:00:00,100.08,100.09,100.0,100.06,12011.0,78.9774,78.9853,78.9143,78.9616,12011.0
2015-08-10 11:05:00,100.07,100.08,99.98,100.02,23505.0,78.9695,78.9774,78.8985,78.9301,23505.0
2015-08-10 11:10:00,100.03,100.05,100.0,100.05,8671.0,78.938,78.9537,78.9143,78.9537,8671.0
2015-08-10 11:15:00,100.06,100.09,100.03,100.06,7100.0,78.9616,78.9853,78.938,78.9616,7100.0
2015-08-10 11:20:00,100.05,100.06,100.0,100.02,12713.0,78.9537,78.9616,78.9143,78.9301,12713.0
2015-08-10 11:25:00,100.01,100.07,100.0,100.07,23734.0,78.9222,78.9695,78.9143,78.9695,23734.0
2015-08-10 11:30:00,100.06,100.14,100.05,100.12,21155.0,78.9616,79.0248,78.9537,79.009,21155.0
2015-08-10 11:35:00,100.13,100.13,100.07,100.07,5816.0,79.0169,79.0169,78.9695,78.9695,5816.0
2015-08-10 11:40:00,100.09,100.1,100.05,100.08,5185.0,78.9853,78.9932,78.9537,78.9774,5185.0
2015-08-10 11:45:00,100.1,100.12,100.08,100.11,9502.0,78.9932,79.009,78.9774,79.0011,9502.0
2015-08-10 11:50:00,100.12,100.14,100.11,100.13,8339.0,79.009,79.0248,79.0011,79.0169,8339.0
2015-08-10 11:55:00,100.12,100.13,100.09,100.09,7526.0,79.009,79.0169,78.9853,78.9853,7526.0
2015-08-10 12:00:00,100.09,100.2,100.06,100.2,40873.0,78.9853,79.0721,78.9616,79.0721,40873.0
2015-08-10 12:05:00,100.18,100.29,100.18,100.27,12280.0,79.0563,79.1431,79.0563,79.1274,12280.0
2015-08-10 12:10:00,100.26,100.27,100.09,100.1,22862.0,79.1195,79.1274,78.9853,78.9932,22862.0
2015-08-10 12:15:00,100.11,100.14,100.09,100.13,7759.0,79.0011,79.0248,78.9853,79.0169,7759.0
2015-08-10 12:20:00,100.14,100.22,100.14,100.19,18016.0,79.0248,79.0879,79.0248,79.0642,18016.0
2015-08-10 12:25:00,100.2,100.28,100.2,100.22,11952.0,79.0721,79.1353,79.0721,79.0879,11952.0
2015-08-10 12:30:00,100.22,100.24,100.16,100.19,16330.0,79.0879,79.1037,79.0406,79.0642,16330.0
2015-08-10 12:35:00,100.19,100.19,100.03,100.05,26577.0,79.0642,79.0642,78.938,78.9537,26577.0
2015-08-10 12:40:00,100.05,100.12,100.04,100.11,20610.0,78.9537,79.009,78.9459,79.0011,20610.0
2015-08-10 12:45:00,100.08,100.22,100.08,100.22,51933.0,78.9774,79.0879,78.9774,79.0879,51933.0
2015-08-10 12:50:00,100.22,100.27,100.21,100.27,23743.0,79.0879,79.1274,79.08,79.1274,23743.0
2015-08-10 12:55:00,100.26,100.29,100.25,100.28,12415.0,79.1195,79.1431,79.1116,79.1353,12415.0
2015-08-10 13:00:00,100.28,100.32,100.24,100.3,17912.0,79.1353,79.1668,79.1037,79.151,17912.0
2015-08-10 13:05:00,100.3,100.33,100.24,100.31,22776.0,79.151,79.1747,79.1037,79.1589,22776.0
2015-08-10 13:10:00,100.31,100.31,100.24,100.25,34095.0,79.1589,79.1589,79.1037,79.1116,34095.0
2015-08-10 13:15:00,100.24,100.34,100.24,100.31,49797.0,79.1037,79.1826,79.1037,79.1589,49797.0
2015-08-10 13:20:00,100.31,100.47,100.3,100.36,25998.0,79.1589,79.2852,79.151,79.1984,25998.0
2015-08-10 13:25:00,100.36,100.45,100.36,100.39,13078.0,79.1984,79.2694,79.1984,79.2221,13078.0
2015-08-10 13:30:00,100.39,100.39,100.32,100.32,8250.0,79.2221,79.2221,79.1668,79.1668,8250.0
2015-08-10 13:35:00,100.31,100.31,100.19,100.25,14295.0,79.1589,79.1589,79.0642,79.1116,14295.0
2015-08-10 13:40:00,100.24,100.24,100.16,100.19,15252.0,79.1037,79.1037,79.0406,79.0642,15252.0
2015-08-10 13:45:00,100.2,100.24,100.17,100.22,27975.0,79.0721,79.1037,79.0484,79.0879,27975.0
2015-08-10 13:50:00,100.22,100.26,100.2,100.26,23680.0,79.0879,79.1195,79.0721,79.1195,23680.0
2015-08-10 13:55:00,100.27,100.31,100.26,100.31,16550.0,79.1274,79.1589,79.1195,79.1589,16550.0
2015-08-10 14:00:00,100.3,100.32,100.22,100.27,17151.0,79.151,79.1668,79.0879,79.1274,17151.0
2015-08-10 14:05:00,100.26,100.29,100.22,100.28,21227.0,79.1195,79.1431,79.0879,79.1353,21227.0
2015-08-10 14:10:00,100.28,100.3,100.2,100.22,22606.0,79.1353,79.151,79.0721,79.0879,22606.0
2015-08-10 14:15:00,100.21,100.32,100.21,100.31,22965.0,79.08,79.1668,79.08,79.1589,22965.0
2015-08-10 14:20:00,100.31,100.34,100.29,100.3,28924.0,79.1589,79.1826,79.1431,79.151,28924.0
2015-08-10 14:25:00,100.3,100.32,100.2,100.3,22321.0,79.151,79.1668,79.0721,79.151,22321.0
2015-08-10 14:30:00,100.3,100.39,100.3,100.37,18037.0,79.151,79.2221,79.151,79.2063,18037.0
2015-08-10 14:35:00,100.38,100.41,100.36,100.4,20441.0,79.2142,79.2378,79.1984,79.2299,20441.0
2015-08-10 14:40:00,100.4,100.46,100.39,100.46,25873.0,79.2299,79.2773,79.2221,79.2773,25873.0
2015-08-10 14:45:00,100.46,100.53,100.43,100.5,32199.0,79.2773,79.3325,79.2536,79.3089,32199.0
2015-08-10 14:50:00,100.5,100.53,100.48,100.52,35650.0,79.3089,79.3325,79.2931,79.3246,35650.0
2015-08-10 14:55:00,100.5,100.52,100.49,100.5,28194.0,79.3089,79.3246,79.301,79.3089,28194.0
2015-08-10 15:00:00,100.5,100.52,100.47,100.5,70165.0,79.3089,79.3246,79.2852,79.3089,70165.0
2015-08-10 15:05:00,100.5,100.51,100.41,100.43,23278.0,79.3089,79.3168,79.2378,79.2536,23278.0
2015-08-10 15:10:00,100.41,100.42,100.33,100.39,25153.0,79.2378,79.2457,79.1747,79.2221,25153.0
2015-08-10 15:15:00,100.38,100.41,100.37,100.37,28617.0,79.2142,79.2378,79.2063,79.2063,28617.0
2015-08-10 15:20:00,100.37,100.38,100.26,100.26,42718.0,79.2063,79.2142,79.1195,79.1195,42718.0
2015-08-10 15:25:00,100.26,100.27,100.18,100.25,37197.0,79.1195,79.1274,79.0563,79.1116,37197.0
2015-08-10 15:30:00,100.26,100.34,100.25,100.26,39774.0,79.1195,79.1826,79.1116,79.1195,39774.0
2015-08-10 15:35:00,100.27,100.38,100.24,100.37,58584.0,79.1274,79.2142,79.1037,79.2063,58584.0
2015-08-10 15:40:00,100.37,100.53,100.36,100.52,73151.0,79.2063,79.3325,79.1984,79.3246,73151.0
2015-08-10 15:45:00,100.53,100.57,100.46,100.55,70983.0,79.3325,79.3641,79.2773,79.3483,70983.0
2015-08-10 15:50:00,100.55,100.55,100.45,100.49,65115.0,79.3483,79.3483,79.2694,79.301,65115.0
2015-08-10 15:55:00,100.5,100.5,100.46,100.48,110087.0,79.3089,79.3089,79.2773,79.2931,110087.0
2015-08-11 09:30:00,100.18,100.48,99.0,100.41,32285.0,79.0563,79.2931,78.1251,79.2378,32285.0
2015-08-11 09:35:00,100.37,100.51,100.17,100.29,12139.0,79.2063,79.3168,79.0484,79.1431,12139.0
2015-08-11 09:40:00,100.29,100.51,100.18,100.42,17186.0,79.1431,79.3168,79.0563,79.2457,17186.0
2015-08-11 09:45:00,100.42,100.6,100.38,100.57,15740.0,79.2457,79.3878,79.2142,79.3641,15740.0
2015-08-11 09:50:00,100.58,100.66,100.44,100.66,12490.0,79.372,79.4351,79.2615,79.4351,12490.0
2015-08-11 09:55:00,100.61,100.79,100.61,100.66,30901.0,79.3957,79.5377,79.3957,79.4351,30901.0
2015-08-11 10:00:00,100.63,100.92,100.54,100.85,37454.0,79.4115,79.6403,79.3404,79.5851,37454.0
2015-08-11 10:05:00,100.85,101.08,100.77,101.0,54021.0,79.5851,79.7666,79.5219,79.7034,54021.0
2015-08-11 10:10:00,100.96,101.05,100.82,101.02,74704.0,79.6719,79.7429,79.5614,79.7192,74704.0
2015-08-11 10:15:00,101.01,101.15,100.92,100.95,23743.0,79.7113,79.8218,79.6403,79.664,23743.0
2015-08-11 10:20:00,100.99,101.06,100.96,101.05,15204.0,79.6955,79.7508,79.6719,79.7429,15204.0
2015-08-11 10:25:00,101.03,101.12,100.96,100.98,69770.0,79.7271,79.7981,79.6719,79.6877,69770.0
2015-08-11 10:30:00,100.96,101.09,100.92,101.01,33603.0,79.6719,79.7745,79.6403,79.7113,33603.0
2015-08-11 10:35:00,101.01,101.01,100.85,100.88,23997.0,79.7113,79.7113,79.5851,79.6087,23997.0
2015-08-11 10:40:00,100.89,101.0,100.86,100.99,20999.0,79.6166,79.7034,79.593,79.6955,20999.0
2015-08-11 10:45:00,100.96,100.98,100.88,100.93,32510.0,79.6719,79.6877,79.6087,79.6482,32510.0
2015-08-11 10:50:00,100.92,100.95,100.8,100.84,18082.0,79.6403,79.664,79.5456,79.5772,18082.0
2015-08-11 10:55:00,100.81,101.02,100.8,100.93,40426.0,79.5535,79.7192,79.5456,79.6482,40426.0
2015-08-11 11:00:00,100.9,100.9,100.73,100.74,12397.0,79.6245,79.6245,79.4904,79.4983,12397.0
2015-08-11 11:05:00,100.74,100.74,100.64,100.68,18018.0,79.4983,79.4983,79.4193,79.4509,18018.0
2015-08-11 11:10:00,100.67,100.78,100.63,100.77,14152.0,79.443,79.5298,79.4115,79.5219,14152.0
2015-08-11 11:15:00,100.76,100.77,100.66,100.68,17044.0,79.514,79.5219,79.4351,79.4509,17044.0
2015-08-11 11:20:00,100.68,100.75,100.62,100.68,24324.0,79.4509,79.5061,79.4036,79.4509,24324.0
2015-08-11 11:25:00,100.66,100.71,100.62,100.62,44031.0,79.4351,79.4746,79.4036,79.4036,44031.0
2015-08-11 11:30:00,100.64,100.78,100.63,100.75,20315.0,79.4193,79.5298,79.4115,79.5061,20315.0
2015-08-11 11:35:00,100.75,100.78,100.65,100.75,20806.0,79.5061,79.5298,79.4272,79.5061,20806.0
2015-08-11 11:40:00,100.75,100.84,100.75,100.81,10938.0,79.5061,79.5772,79.5061,79.5535,10938.0
2015-08-11 11:45:00,100.79,100.81,100.67,100.72,20918.0,79.5377,79.5535,79.443,79.4825,20918.0
2015-08-11 11:50:00,100.72,100.85,100.69,100.83,13237.0,79.4825,79.5851,79.4588,79.5693,13237.0
2015-08-11 11:55:00,100.83,100.85,100.72,100.78,21955.0,79.5693,79.5851,79.4825,79.5298,21955.0
2015-08-11 12:00:00,100.8,100.85,100.75,100.85,18190.0,79.5456,79.5851,79.5061,79.5851,18190.0
2015-08-11 12:05:00,100.81,100.9,100.79,100.85,9250.0,79.5535,79.6245,79.5377,79.5851,9250.0
2015-08-11 12:10:00,100.84,100.91,100.76,100.91,16853.0,79.5772,79.6324,79.514,79.6324,16853.0
2015-08-11 12:15:00,100.87,100.91,100.83,100.88,18931.0,79.6008,79.6324,79.5693,79.6087,18931.0
2015-08-11 12:20:00,100.88,100.93,100.83,100.92,13516.0,79.6087,79.6482,79.5693,79.6403,13516.0
2015-08-11 12:25:00,100.92,100.95,100.89,100.91,9400.0,79.6403,79.664,79.6166,79.6324,9400.0
2015-08-11 12:30:00,100.89,100.97,100.85,100.85,12909.0,79.6166,79.6798,79.5851,79.5851,12909.0
2015-08-11 12:35:00,100.86,100.9,100.83,100.83,15555.0,79.593,79.6245,79.5693,79.5693,15555.0
2015-08-11 12:40:00,100.82,100.93,100.78,100.91,9135.0,79.5614,79.6482,79.5298,79.6324,9135.0
2015-08-11 12:45:00,100.93,101.0,100.93,100.99,9650.0,79.6482,79.7034,79.6482,79.6955,9650.0
2015-08-11 12:50:00,100.99,100.99,100.86,100.92,11726.0,79.6955,79.6955,79.593,79.6403,11726.0
2015-08-11 12:55:00,100.92,100.92,100.82,100.85,11421.0,79.6403,79.6403,79.5614,79.5851,11421.0
2015-08-11 13:00:00,100.83,100.86,100.78,100.8,10949.0,79.5693,79.593,79.5298,79.5456,10949.0
2015-08-11 13:05:00,100.82,100.9,100.79,100.82,15979.0,79.5614,79.6245,79.5377,79.5614,15979.0
2015-08-11 13:10:00,100.82,100.85,100.8,100.81,34544.0,79.5614,79.5851,79.5456,79.5535,34544.0
2015-08-11 13:15:00,100.8,100.86,100.77,100.86,47010.0,79.5456,79.593,79.5219,79.593,47010.0
2015-08-11 13:20:00,100.87,101.08,100.82,100.95,36037.0,79.6008,79.7666,79.5614,79.664,36037.0
2015-08-11 13:25:00,100.97,100.97,100.89,100.93,10024.0,79.6798,79.6798,79.6166,79.6482,10024.0
2015-08-11 13:30:00,100.91,100.93,100.85,100.85,15273.0,79.6324,79.6482,79.5851,79.5851,15273.0
2015-08-11 13:35:00,100.86,100.95,100.83,100.87,12078.0,79.593,79.664,79.5693,79.6008,12078.0
2015-08-11 13:40:00,100.87,100.87,100.79,100.86,26400.0,79.6008,79.6008,79.5377,79.593,26400.0
2015-08-11 13:45:00,100.85,100.89,100.77,100.77,15488.0,79.5851,79.6166,79.5219,79.5219,15488.0
2015-08-11 13:50:00,100.77,100.89,100.77,100.84,20231.0,79.5219,79.6166,79.5219,79.5772,20231.0
2015-08-11 13:55:00,100.84,100.85,100.74,100.74,12118.0,79.5772,79.5851,79.4983,79.4983,12118.0
2015-08-11 14:00:00,100.77,100.79,100.73,100.78,11122.0,79.5219,79.5377,79.4904,79.5298,11122.0
2015-08-11 14:05:00,100.76,100.89,100.76,100.86,23884.0,79.514,79.6166,79.514,79.593,23884.0
2015-08-11 14:10:00,100.86,100.88,100.83,100.83,34163.0,79.593,79.6087,79.5693,79.5693,34163.0
2015-08-11 14:15:00,100.82,100.87,100.79,100.8,19808.0,79.5614,79.6008,79.5377,79.5456,19808.0
2015-08-11 14:20:00,100.81,100.89,100.8,100.85,14807.0,79.5535,79.6166,79.5456,79.5851,14807.0
2015-08-11 14:25:00,100.86,100.96,100.84,100.95,11232.0,79.593,79.6719,79.5772,79.664,11232.0
2015-08-11 14:30:00,100.94,101.05,100.9,100.98,17584.0,79.6561,79.7429,79.6245,79.6877,17584.0
2015-08-11 14:35:00,100.99,101.02,100.95,100.99,15694.0,79.6955,79.7192,79.664,79.6955,15694.0
2015-08-11 14:40:00,100.98,100.99,100.92,100.94,11390.0,79.6877,79.6955,79.6403,79.6561,11390.0
2015-08-11 14:45:00,100.93,100.94,100.84,100.85,30142.0,79.6482,79.6561,79.5772,79.5851,30142.0
2015-08-11 14:50:00,100.86,100.92,100.7,100.9,30490.0,79.593,79.6403,79.4667,79.6245,30490.0
2015-08-11 14:55:00,100.89,100.9,100.78,100.89,38514.0,79.6166,79.6245,79.5298,79.6166,38514.0
2015-08-11 15:00:00,100.88,100.96,100.82,100.86,21426.0,79.6087,79.6719,79.5614,79.593,21426.0
2015-08-11 15:05:00,100.86,100.87,100.82,100.84,12208.0,79.593,79.6008,79.5614,79.5772,12208.0
2015-08-11 15:10:00,100.83,101.02,100.81,101.01,17150.0,79.5693,79.7192,79.5535,79.7113,17150.0
2015-08-11 15:15:00,101.01,101.02,100.94,100.94,17651.0,79.7113,79.7192,79.6561,79.6561,17651.0
2015-08-11 15:20:00,100.95,100.96,100.89,100.95,37755.0,79.664,79.6719,79.6166,79.664,37755.0
2015-08-11 15:25:00,100.94,101.0,100.94,100.98,25441.0,79.6561,79.7034,79.6561,79.6877,25441.0
2015-08-11 15:30:00,100.99,101.01,100.94,100.99,29493.0,79.6955,79.7113,79.6561,79.6955,29493.0
2015-08-11 15:35:00,101.0,101.03,100.92,101.03,29669.0,79.7034,79.7271,79.6403,79.7271,29669.0
2015-08-11 15:40:00,101.02,101.07,100.98,101.04,33713.0,79.7192,79.7587,79.6877,79.735,33713.0
2015-08-11 15:45:00,101.05,101.07,100.98,101.06,65098.0,79.7429,79.7587,79.6877,79.7508,65098.0
2015-08-11 15:50:00,101.06,101.13,101.06,101.12,110205.0,79.7508,79.806,79.7508,79.7981,110205.0
2015-08-11 15:55:00,101.11,101.17,101.01,101.01,161608.0,79.7902,79.8376,79.7113,79.7113,161608.0
2015-08-12 09:30:00,100.36,100.77,100.06,100.24,48864.0,79.1984,79.5219,78.9616,79.1037,48864.0
2015-08-12 09:35:00,100.23,100.48,100.07,100.21,46751.0,79.0958,79.2931,78.9695,79.08,46751.0
2015-08-12 09:40:00,100.17,100.25,99.92,100.12,112886.0,79.0484,79.1116,78.8512,79.009,112886.0
2015-08-12 09:45:00,100.12,100.41,100.08,100.17,33311.0,79.009,79.2378,78.9774,79.0484,33311.0
2015-08-12 09:50:00,100.17,100.26,100.13,100.2,24151.0,79.0484,79.1195,79.0169,79.0721,24151.0
2015-08-12 09:55:00,100.2,100.23,100.09,100.12,18104.0,79.0721,79.0958,78.9853,79.009,18104.0
2015-08-12 10:00:00,100.07,100.21,100.0,100.07,40569.0,78.9695,79.08,78.9143,78.9695,40569.0
2015-08-12 10:05:00,100.05,100.1,99.95,100.07,50620.0,78.9537,78.9932,78.8748,78.9695,50620.0
2015-08-12 10:10:00,100.08,100.21,99.99,100.05,22715.0,78.9774,79.08,78.9064,78.9537,22715.0
2015-08-12 10:15:00,100.05,100.14,100.01,100.05,22910.0,78.9537,79.0248,78.9222,78.9537,22910.0
2015-08-12 10:20:00,100.07,100.11,99.98,99.98,25406.0,78.9695,79.0011,78.8985,78.8985,25406.0
2015-08-12 10:25:00,99.98,100.08,99.96,100.0,25769.0,78.8985,78.9774,78.8827,78.9143,25769.0
2015-08-12 10:30:00,100.03,100.17,100.0,100.17,38654.0,78.938,79.0484,78.9143,79.0484,38654.0
2015-08-12 10:35:00,100.17,100.35,100.12,100.2,36469.0,79.0484,79.1905,79.009,79.0721,36469.0
2015-08-12 10:40:00,100.19,100.23,100.12,100.12,14469.0,79.0642,79.0958,79.009,79.009,14469.0
2015-08-12 10:45:00,100.14,100.38,100.14,100.36,29355.0,79.0248,79.2142,79.0248,79.1984,29355.0
2015-08-12 10:50:00,100.38,100.39,100.27,100.31,22437.0,79.2142,79.2221,79.1274,79.1589,22437.0
2015-08-12 10:55:00,100.34,100.36,100.22,100.22,9069.0,79.1826,79.1984,79.0879,79.0879,9069.0
2015-08-12 11:00:00,100.26,100.28,100.12,100.12,31136.0,79.1195,79.1353,79.009,79.009,31136.0
2015-08-12 11:05:00,100.13,100.18,100.0,100.01,29154.0,79.0169,79.0563,78.9143,78.9222,29154.0
2015-08-12 11:10:00,100.01,100.06,99.99,100.04,21559.0,78.9222,78.9616,78.9064,78.9459,21559.0
2015-08-12 11:15:00,100.01,100.06,99.99,100.0,21903.0,78.9222,78.9616,78.9064,78.9143,21903.0
2015-08-12 11:20:00,100.0,100.05,99.99,99.99,13490.0,78.9143,78.9537,78.9064,78.9064,13490.0
2015-08-12 11:25:00,100.0,100.06,99.99,100.02,17367.0,78.9143,78.9616,78.9064,78.9301,17367.0
2015-08-12 11:30:00,100.03,100.07,99.98,100.07,26027.0,78.938,78.9695,78.8985,78.9695,26027.0
2015-08-12 11:35:00,100.07,100.17,100.04,100.11,12416.0,78.9695,79.0484,78.9459,79.0011,12416.0
2015-08-12 11:40:00,100.09,100.13,99.99,100.01,32351.0,78.9853,79.0169,78.9064,78.9222,32351.0
2015-08-12 11:45:00,100.03,100.05,99.99,100.05,18036.0,78.938,78.9537,78.9064,78.9537,18036.0
2015-08-12 11:50:00,100.05,100.06,100.0,100.0,7421.0,78.9537,78.9616,78.9143,78.9143,7421.0
2015-08-12 11:55:00,100.0,100.03,99.95,99.97,24734.0,78.9143,78.938,78.8748,78.8906,24734.0
2015-08-12 12:00:00,99.97,99.98,99.63,99.69,33396.0,78.8906,78.8985,78.6223,78.6697,33396.0
2015-08-12 12:05:00,99.69,99.77,99.69,99.71,21108.0,78.6697,78.7328,78.6697,78.6854,21108.0
2015-08-12 12:10:00,99.72,99.74,99.6,99.64,15496.0,78.6933,78.7091,78.5986,78.6302,15496.0
2015-08-12 12:15:00,99.64,99.64,99.55,99.61,16164.0,78.6302,78.6302,78.5592,78.6065,16164.0
2015-08-12 12:20:00,99.6,99.67,99.58,99.67,9634.0,78.5986,78.6539,78.5829,78.6539,9634.0
2015-08-12 12:25:00,99.66,99.75,99.64,99.74,8359.0,78.646,78.717,78.6302,78.7091,8359.0
2015-08-12 12:30:00,99.73,99.73,99.63,99.69,30898.0,78.7012,78.7012,78.6223,78.6697,30898.0
2015-08-12 12:35:00,99.68,99.72,99.62,99.65,22591.0,78.6618,78.6933,78.6144,78.6381,22591.0
2015-08-12 12:40:00,99.66,99.7,99.62,99.63,14577.0,78.646,78.6775,78.6144,78.6223,14577.0
2015-08-12 12:45:00,99.62,99.64,99.6,99.63,35965.0,78.6144,78.6302,78.5986,78.6223,35965.0
2015-08-12 12:50:00,99.62,99.69,99.59,99.67,34709.0,78.6144,78.6697,78.5907,78.6539,34709.0
2015-08-12 12:55:00,99.68,99.73,99.64,99.68,51507.0,78.6618,78.7012,78.6302,78.6618,51507.0
2015-08-12 13:00:00,99.68,99.7,99.59,99.67,22710.0,78.6618,78.6775,78.5907,78.6539,22710.0
2015-08-12 13:05:00,99.65,99.69,99.59,99.59,21132.0,78.6381,78.6697,78.5907,78.5907,21132.0
2015-08-12 13:10:00,99.6,99.62,99.54,99.57,30484.0,78.5986,78.6144,78.5513,78.575,30484.0
2015-08-12 13:15:00,99.57,99.6,99.53,99.55,40469.0,78.575,78.5986,78.5434,78.5592,40469.0
2015-08-12 13:20:00,99.55,99.58,99.5,99.53,29417.0,78.5592,78.5829,78.5197,78.5434,29417.0
2015-08-12 13:25:00,99.53,99.54,99.43,99.46,21285.0,78.5434,78.5513,78.4645,78.4882,21285.0
2015-08-12 13:30:00,99.46,99.51,99.44,99.44,16971.0,78.4882,78.5276,78.4724,78.4724,16971.0
2015-08-12 13:35:00,99.44,99.47,99.44,99.46,16833.0,78.4724,78.496,78.4724,78.4882,16833.0
2015-08-12 13:40:00,99.45,99.47,99.39,99.4,45382.0,78.4803,78.496,78.4329,78.4408,45382.0
2015-08-12 13:45:00,99.41,99.57,99.4,99.56,29899.0,78.4487,78.575,78.4408,78.5671,29899.0
2015-08-12 13:50:00,99.55,99.57,99.49,99.54,26377.0,78.5592,78.575,78.5118,78.5513,26377.0
2015-08-12 13:55:00,99.54,99.55,99.47,99.49,20740.0,78.5513,78.5592,78.496,78.5118,20740.0
2015-08-12 14:00:00,99.49,99.49,99.38,99.4,15632.0,78.5118,78.5118,78.425,78.4408,15632.0
2015-08-12 14:05:00,99.4,99.5,99.39,99.48,26096.0,78.4408,78.5197,78.4329,78.5039,26096.0
2015-08-12 14:10:00,99.48,99.5,99.44,99.45,21649.0,78.5039,78.5197,78.4724,78.4803,21649.0
2015-08-12 14:15:00,99.45,99.46,99.4,99.4,23339.0,78.4803,78.4882,78.4408,78.4408,23339.0
2015-08-12 14:20:00,99.39,99.39,99.26,99.28,29674.0,78.4329,78.4329,78.3303,78.3461,29674.0
2015-08-12 14:25:00,99.27,99.29,99.2,99.25,23196.0,78.3382,78.354,78.283,78.3224,23196.0
2015-08-12 14:30:00,99.25,99.26,99.15,99.17,22141.0,78.3224,78.3303,78.2435,78.2593,22141.0
2015-08-12 14:35:00,99.18,99.4,99.15,99.39,62527.0,78.2672,78.4408,78.2435,78.4329,62527.0
2015-08-12 14:40:00,99.39,99.62,99.39,99.59,29870.0,78.4329,78.6144,78.4329,78.5907,29870.0
2015-08-12 14:45:00,99.59,99.6,99.52,99.53,27049.0,78.5907,78.5986,78.5355,78.5434,27049.0
2015-08-12 14:50:00,99.53,99.61,99.51,99.59,33634.0,78.5434,78.6065,78.5276,78.5907,33634.0
2015-08-12 14:55:00,99.59,99.63,99.51,99.59,22913.0,78.5907,78.6223,78.5276,78.5907,22913.0
2015-08-12 15:00:00,99.59,99.7,99.56,99.62,22174.0,78.5907,78.6775,78.5671,78.6144,22174.0
2015-08-12 15:05:00,99.62,99.68,99.61,99.65,23047.0,78.6144,78.6618,78.6065,78.6381,23047.0
2015-08-12 15:10:00,99.65,99.67,99.59,99.6,27465.0,78.6381,78.6539,78.5907,78.5986,27465.0
2015-08-12 15:15:00,99.6,99.69,99.6,99.69,26412.0,78.5986,78.6697,78.5986,78.6697,26412.0
2015-08-12 15:20:00,99.69,99.89,99.69,99.88,23450.0,78.6697,78.8275,78.6697,78.8196,23450.0
2015-08-12 15:25:00,99.88,99.98,99.84,99.89,23755.0,78.8196,78.8985,78.788,78.8275,23755.0
2015-08-12 15:30:00,99.89,99.96,99.86,99.96,40801.0,78.8275,78.8827,78.8038,78.8827,40801.0
2015-08-12 15:35:00,99.97,99.99,99.92,99.96,24059.0,78.8906,78.9064,78.8512,78.8827,24059.0
2015-08-12 15:40:00,99.96,100.01,99.91,99.92,48912.0,78.8827,78.9222,78.8433,78.8512,48912.0
2015-08-12 15:45:00,99.91,100.0,99.89,99.92,69583.0,78.8433,78.9143,78.8275,78.8512,69583.0
2015-08-12 15:50:00,99.91,100.01,99.89,99.98,53541.0,78.8433,78.9222,78.8275,78.8985,53541.0
2015-08-12 15:55:00,99.97,100.01,99.94,99.98,82056.0,78.8906,78.9222,78.8669,78.8985,82056.0
2015-08-13 09:30:00,99.97,99.97,99.49,99.86,24907.0,78.8906,78.8906,78.5118,78.8038,24907.0
2015-08-13 09:35:00,99.86,99.88,99.46,99.64,11482.0,78.8038,78.8196,78.4882,78.6302,11482.0
2015-08-13 09:40:00,99.51,99.87,99.51,99.57,18977.0,78.5276,78.8117,78.5276,78.575,18977.0
2015-08-13 09:45:00,99.59,99.67,99.27,99.43,27744.0,78.5907,78.6539,78.3382,78.4645,27744.0
2015-08-13 09:50:00,99.5,99.54,99.36,99.48,14772.0,78.5197,78.5513,78.4092,78.5039,14772.0
2015-08-13 09:55:00,99.45,99.67,99.42,99.44,12500.0,78.4803,78.6539,78.4566,78.4724,12500.0
2015-08-13 10:00:00,99.49,99.69,99.43,99.44,9983.0,78.5118,78.6697,78.4645,78.4724,9983.0
2015-08-13 10:05:00,99.48,99.74,99.45,99.69,17125.0,78.5039,78.7091,78.4803,78.6697,17125.0
2015-08-13 10:10:00,99.71,99.85,99.65,99.77,9810.0,78.6854,78.7959,78.6381,78.7328,9810.0
2015-08-13 10:15:00,99.77,99.81,99.65,99.65,30965.0,78.7328,78.7644,78.6381,78.6381,30965.0
2015-08-13 10:20:00,99.67,99.77,99.62,99.73,22184.0,78.6539,78.7328,78.6144,78.7012,22184.0
2015-08-13 10:25:00,99.76,99.85,99.72,99.83,17960.0,78.7249,78.7959,78.6933,78.7801,17960.0
2015-08-13 10:30:00,99.83,99.89,99.78,99.85,46372.0,78.7801,78.8275,78.7407,78.7959,46372.0
2015-08-13 10:35:00,99.88,100.0,99.87,99.95,14865.0,78.8196,78.9143,78.8117,78.8748,14865.0
2015-08-13 10:40:00,99.98,100.0,99.94,99.95,21551.0,78.8985,78.9143,78.8669,78.8748,21551.0
2015-08-13 10:45:00,99.99,100.01,99.95,100.0,31476.0,78.9064,78.9222,78.8748,78.9143,31476.0
2015-08-13 10:50:00,99.99,100.12,99.95,100.1,31071.0,78.9064,79.009,78.8748,78.9932,31071.0
2015-08-13 10:55:00,100.14,100.25,100.13,100.24,17462.0,79.0248,79.1116,79.0169,79.1037,17462.0
2015-08-13 11:00:00,100.21,100.35,100.2,100.23,31652.0,79.08,79.1905,79.0721,79.0958,31652.0
2015-08-13 11:05:00,100.23,100.25,100.16,100.19,9736.0,79.0958,79.1116,79.0406,79.0642,9736.0
2015-08-13 11:10:00,100.18,100.24,100.11,100.2,13361.0,79.0563,79.1037,79.0011,79.0721,13361.0
2015-08-13 11:15:00,100.2,100.45,100.19,100.44,20697.0,79.0721,79.2694,79.0642,79.2615,20697.0
2015-08-13 11:20:00,100.45,100.5,100.39,100.41,9984.0,79.2694,79.3089,79.2221,79.2378,9984.0
2015-08-13 11:25:00,100.4,100.44,100.29,100.31,22938.0,79.2299,79.2615,79.1431,79.1589,22938.0
2015-08-13 11:30:00,100.31,100.39,100.24,100.37,19054.0,79.1589,79.2221,79.1037,79.2063,19054.0
2015-08-13 11:35:00,100.37,100.57,100.37,100.49,29628.0,79.2063,79.3641,79.2063,79.301,29628.0
2015-08-13 11:40:00,100.49,100.57,100.46,100.54,12315.0,79.301,79.3641,79.2773,79.3404,12315.0
2015-08-13 11:45:00,100.55,100.68,100.54,100.67,10102.0,79.3483,79.4509,79.3404,79.443,10102.0
2015-08-13 11:50:00,100.67,100.68,100.58,100.63,9902.0,79.443,79.4509,79.372,79.4115,9902.0
2015-08-13 11:55:00,100.62,100.65,100.46,100.51,16252.0,79.4036,79.4272,79.2773,79.3168,16252.0
2015-08-13 12:00:00,100.51,100.62,100.51,100.6,12262.0,79.3168,79.4036,79.3168,79.3878,12262.0
2015-08-13 12:05:00,100.6,100.65,100.58,100.65,7724.0,79.3878,79.4272,79.372,79.4272,7724.0
2015-08-13 12:10:00,100.63,100.7,100.61,100.7,5575.0,79.4115,79.4667,79.3957,79.4667,5575.0
2015-08-13 12:15:00,100.68,100.68,100.63,100.63,6459.0,79.4509,79.4509,79.4115,79.4115,6459.0
2015-08-13 12:20:00,100.63,100.67,100.61,100.66,10195.0,79.4115,79.443,79.3957,79.4351,10195.0
2015-08-13 12:25:00,100.67,100.77,100.67,100.77,7320.0,79.443,79.5219,79.443,79.5219,7320.0
2015-08-13 12:30:00,100.75,100.75,100.67,100.71,6752.0,79.5061,79.5061,79.443,79.4746,6752.0
2015-08-13 12:35:00,100.71,100.74,100.64,100.64,11137.0,79.4746,79.4983,79.4193,79.4193,11137.0
2015-08-13 12:40:00,100.65,100.67,100.6,100.62,8386.0,79.4272,79.443,79.3878,79.4036,8386.0
2015-08-13 12:45:00,100.63,100.69,100.62,100.68,5763.0,79.4115,79.4588,79.4036,79.4509,5763.0
2015-08-13 12:50:00,100.69,100.71,100.59,100.64,8100.0,79.4588,79.4746,79.3799,79.4193,8100.0
2015-08-13 12:55:00,100.65,100.65,100.6,100.61,6539.0,79.4272,79.4272,79.3878,79.3957,6539.0
2015-08-13 13:00:00,100.6,100.69,100.6,100.68,7064.0,79.3878,79.4588,79.3878,79.4509,7064.0
2015-08-13 13:05:00,100.69,100.74,100.69,100.74,6697.0,79.4588,79.4983,79.4588,79.4983,6697.0
2015-08-13 13:10:00,100.73,100.74,100.59,100.62,15708.0,79.4904,79.4983,79.3799,79.4036,15708.0
2015-08-13 13:15:00,100.62,100.7,100.61,100.61,8863.0,79.4036,79.4667,79.3957,79.3957,8863.0
2015-08-13 13:20:00,100.61,100.7,100.6,100.69,37971.0,79.3957,79.4667,79.3878,79.4588,37971.0
2015-08-13 13:25:00,100.7,100.94,100.7,100.88,41049.0,79.4667,79.6561,79.4667,79.6087,41049.0
2015-08-13 13:30:00,100.85,100.9,100.81,100.85,13190.0,79.5851,79.6245,79.5535,79.5851,13190.0
2015-08-13 13:35:00,100.86,100.87,100.82,100.83,17717.0,79.593,79.6008,79.5614,79.5693,17717.0
2015-08-13 13:40:00,100.8,100.81,100.72,100.78,19400.0,79.5456,79.5535,79.4825,79.5298,19400.0
2015-08-13 13:45:00,100.78,100.83,100.75,100.75,9933.0,79.5298,79.5693,79.5061,79.5061,9933.0
2015-08-13 13:50:00,100.75,100.77,100.71,100.75,22613.0,79.5061,79.5219,79.4746,79.5061,22613.0
2015-08-13 13:55:00,100.76,100.77,100.7,100.74,16852.0,79.514,79.5219,79.4667,79.4983,16852.0
2015-08-13 14:00:00,100.74,100.85,100.73,100.84,20868.0,79.4983,79.5851,79.4904,79.5772,20868.0
2015-08-13 14:05:00,100.84,100.85,100.83,100.84,23439.0,79.5772,79.5851,79.5693,79.5772,23439.0
2015-08-13 14:10:00,100.85,100.99,100.84,100.98,15962.0,79.5851,79.6955,79.5772,79.6877,15962.0
2015-08-13 14:15:00,100.98,101.0,100.93,100.93,13177.0,79.6877,79.7034,79.6482,79.6482,13177.0
2015-08-13 14:20:00,100.91,101.0,100.89,100.92,24797.0,79.6324,79.7034,79.6166,79.6403,24797.0
2015-08-13 14:25:00,100.92,100.97,100.91,100.93,13139.0,79.6403,79.6798,79.6324,79.6482,13139.0
2015-08-13 14:30:00,100.93,100.99,100.89,100.99,20579.0,79.6482,79.6955,79.6166,79.6955,20579.0
2015-08-13 14:35:00,101.0,101.08,100.97,101.04,18265.0,79.7034,79.7666,79.6798,79.735,18265.0
2015-08-13 14:40:00,101.04,101.04,100.99,101.01,31527.0,79.735,79.735,79.6955,79.7113,31527.0
2015-08-13 14:45:00,101.01,101.02,100.91,101.01,42189.0,79.7113,79.7192,79.6324,79.7113,42189.0
2015-08-13 14:50:00,101.01,101.03,100.94,100.96,15347.0,79.7113,79.7271,79.6561,79.6719,15347.0
2015-08-13 14:55:00,100.96,100.96,100.82,100.82,31160.0,79.6719,79.6719,79.5614,79.5614,31160.0
2015-08-13 15:00:00,100.81,100.88,100.81,100.85,17130.0,79.5535,79.6087,79.5535,79.5851,17130.0
2015-08-13 15:05:00,100.85,100.88,100.64,100.65,28985.0,79.5851,79.6087,79.4193,79.4272,28985.0
2015-08-13 15:10:00,100.64,100.76,100.64,100.73,19105.0,79.4193,79.514,79.4193,79.4904,19105.0
2015-08-13 15:15:00,100.71,100.72,100.67,100.67,21150.0,79.4746,79.4825,79.443,79.443,21150.0
2015-08-13 15:20:00,100.67,100.67,100.48,100.52,37350.0,79.443,79.443,79.2931,79.3246,37350.0
2015-08-13 15:25:00,100.51,100.55,100.47,100.5,24266.0,79.3168,79.3483,79.2852,79.3089,24266.0
2015-08-13 15:30:00,100.5,100.51,100.3,100.31,41177.0,79.3089,79.3168,79.151,79.1589,41177.0
2015-08-13 15:35:00,100.32,100.34,100.2,100.28,35088.0,79.1668,79.1826,79.0721,79.1353,35088.0
2015-08-13 15:40:00,100.29,100.38,100.25,100.27,37508.0,79.1431,79.2142,79.1116,79.1274,37508.0
2015-08-13 15:45:00,100.27,100.42,100.24,100.39,46881.0,79.1274,79.2457,79.1037,79.2221,46881.0
2015-08-13 15:50:00,100.39,100.39,100.29,100.32,70535.0,79.2221,79.2221,79.1431,79.1668,70535.0
2015-08-13 15:55:00,100.32,100.34,100.23,100.25,118135.0,79.1668,79.1826,79.0958,79.1116,118135.0
2015-08-14 09:30:00,100.32,100.32,99.75,100.01,24893.0,79.1668,79.1668,78.717,78.9222,24893.0
2015-08-14 09:35:00,100.06,100.15,99.93,100.03,40434.0,78.9616,79.0327,78.8591,78.938,40434.0
2015-08-14 09:40:00,100.03,100.22,99.98,100.16,23173.0,78.938,79.0879,78.8985,79.0406,23173.0
2015-08-14 09:45:00,100.16,100.28,100.11,100.11,21398.0,79.0406,79.1353,79.0011,79.0011,21398.0
2015-08-14 09:50:00,100.16,100.28,100.13,100.28,23964.0,79.0406,79.1353,79.0169,79.1353,23964.0
2015-08-14 09:55:00,100.34,100.42,100.3,100.32,8819.0,79.1826,79.2457,79.151,79.1668,8819.0
2015-08-14 10:00:00,100.37,100.47,100.25,100.43,10365.0,79.2063,79.2852,79.1116,79.2536,10365.0
2015-08-14 10:05:00,100.43,100.46,100.27,100.29,14167.0,79.2536,79.2773,79.1274,79.1431,14167.0
2015-08-14 10:10:00,100.31,100.33,100.25,100.33,13838.0,79.1589,79.1747,79.1116,79.1747,13838.0
2015-08-14 10:15:00,100.34,100.35,100.26,100.26,5376.0,79.1826,79.1905,79.1195,79.1195,5376.0
2015-08-14 10:20:00,100.29,100.4,100.26,100.34,12200.0,79.1431,79.2299,79.1195,79.1826,12200.0
2015-08-14 10:25:00,100.35,100.42,100.33,100.34,8813.0,79.1905,79.2457,79.1747,79.1826,8813.0
2015-08-14 10:30:00,100.37,100.46,100.36,100.46,8588.0,79.2063,79.2773,79.1984,79.2773,8588.0
2015-08-14 10:35:00,100.45,100.51,100.37,100.5,11308.0,79.2694,79.3168,79.2063,79.3089,11308.0
2015-08-14 10:40:00,100.5,100.58,100.48,100.58,17631.0,79.3089,79.372,79.2931,79.372,17631.0
2015-08-14 10:45:00,100.58,100.58,100.5,100.54,9044.0,79.372,79.372,79.3089,79.3404,9044.0
2015-08-14 10:50:00,100.51,100.6,100.48,100.6,11073.0,79.3168,79.3878,79.2931,79.3878,11073.0
2015-08-14 10:55:00,100.59,100.72,100.57,100.7,12602.0,79.3799,79.4825,79.3641,79.4667,12602.0
2015-08-14 11:00:00,100.67,100.72,100.65,100.71,10516.0,79.443,79.4825,79.4272,79.4746,10516.0
2015-08-14 11:05:00,100.7,100.71,100.63,100.66,20795.0,79.4667,79.4746,79.4115,79.4351,20795.0
2015-08-14 11:10:00,100.65,100.78,100.65,100.77,17158.0,79.4272,79.5298,79.4272,79.5219,17158.0
2015-08-14 11:15:00,100.77,100.78,100.72,100.78,67500.0,79.5219,79.5298,79.4825,79.5298,67500.0
2015-08-14 11:20:00,100.76,100.79,100.73,100.73,19151.0,79.514,79.5377,79.4904,79.4904,19151.0
2015-08-14 11:25:00,100.73,100.81,100.66,100.8,9287.0,79.4904,79.5535,79.4351,79.5456,9287.0
2015-08-14 11:30:00,100.79,100.81,100.73,100.8,9438.0,79.5377,79.5535,79.4904,79.5456,9438.0
2015-08-14 11:35:00,100.8,100.88,100.78,100.78,7809.0,79.5456,79.6087,79.5298,79.5298,7809.0
2015-08-14 11:40:00,100.78,100.82,100.75,100.76,15976.0,79.5298,79.5614,79.5061,79.514,15976.0
2015-08-14 11:45:00,100.74,100.74,100.65,100.66,5800.0,79.4983,79.4983,79.4272,79.4351,5800.0
2015-08-14 11:50:00,100.69,100.74,100.6,100.6,9454.0,79.4588,79.4983,79.3878,79.3878,9454.0
2015-08-14 11:55:00,100.6,100.7,100.6,100.61,12142.0,79.3878,79.4667,79.3878,79.3957,12142.0
2015-08-14 12:00:00,100.6,100.69,100.6,100.67,13405.0,79.3878,79.4588,79.3878,79.443,13405.0
2015-08-14 12:05:00,100.68,100.68,100.6,100.65,5829.0,79.4509,79.4509,79.3878,79.4272,5829.0
2015-08-14 12:10:00,100.65,100.68,100.65,100.68,4833.0,79.4272,79.4509,79.4272,79.4509,4833.0
2015-08-14 12:15:00,100.67,100.69,100.61,100.62,9026.0,79.443,79.4588,79.3957,79.4036,9026.0
2015-08-14 12:20:00,100.62,100.68,100.59,100.65,6894.0,79.4036,79.4509,79.3799,79.4272,6894.0
2015-08-14 12:25:00,100.66,100.75,100.65,100.74,12945.0,79.4351,79.5061,79.4272,79.4983,12945.0
2015-08-14 12:30:00,100.71,100.8,100.7,100.8,12205.0,79.4746,79.5456,79.4667,79.5456,12205.0
2015-08-14 12:35:00,100.8,100.84,100.76,100.79,9167.0,79.5456,79.5772,79.514,79.5377,9167.0
2015-08-14 12:40:00,100.78,100.82,100.74,100.74,8957.0,79.5298,79.5614,79.4983,79.4983,8957.0
2015-08-14 12:45:00,100.74,100.77,100.67,100.67,16555.0,79.4983,79.5219,79.443,79.443,16555.0
2015-08-14 12:50:00,100.66,100.74,100.6,100.74,13971.0,79.4351,79.4983,79.3878,79.4983,13971.0
2015-08-14 12:55:00,100.75,100.77,100.72,100.77,7930.0,79.5061,79.5219,79.4825,79.5219,7930.0
2015-08-14 13:00:00,100.76,100.79,100.74,100.76,10656.0,79.514,79.5377,79.4983,79.514,10656.0
2015-08-14 13:05:00,100.77,100.86,100.74,100.85,14471.0,79.5219,79.593,79.4983,79.5851,14471.0
2015-08-14 13:10:00,100.86,100.94,100.86,100.93,10560.0,79.593,79.6561,79.593,79.6482,10560.0
2015-08-14 13:15:00,100.93,100.97,100.91,100.96,13552.0,79.6482,79.6798,79.6324,79.6719,13552.0
2015-08-14 13:20:00,100.98,100.98,100.89,100.92,9087.0,79.6877,79.6877,79.6166,79.6403,9087.0
2015-08-14 13:25:00,100.91,100.99,100.9,100.99,8973.0,79.6324,79.6955,79.6245,79.6955,8973.0
2015-08-14 13:30:00,100.99,101.04,100.97,101.04,14533.0,79.6955,79.735,79.6798,79.735,14533.0
2015-08-14 13:35:00,101.04,101.09,101.01,101.08,20913.0,79.735,79.7745,79.7113,79.7666,20913.0
2015-08-14 13:40:00,101.09,101.12,101.07,101.09,18820.0,79.7745,79.7981,79.7587,79.7745,18820.0
2015-08-14 13:45:00,101.09,101.13,101.08,101.11,14247.0,79.7745,79.806,79.7666,79.7902,14247.0
2015-08-14 13:50:00,101.11,101.12,100.98,101.0,20760.0,79.7902,79.7981,79.6877,79.7034,20760.0
2015-08-14 13:55:00,101.0,101.08,100.98,101.02,22116.0,79.7034,79.7666,79.6877,79.7192,22116.0
2015-08-14 14:00:00,101.02,101.09,101.02,101.09,9235.0,79.7192,79.7745,79.7192,79.7745,9235.0
2015-08-14 14:05:00,101.09,101.1,101.01,101.02,9003.0,79.7745,79.7823,79.7113,79.7192,9003.0
2015-08-14 14:10:00,101.03,101.07,101.0,101.05,10206.0,79.7271,79.7587,79.7034,79.7429,10206.0
2015-08-14 14:15:00,101.04,101.08,101.01,101.08,8645.0,79.735,79.7666,79.7113,79.7666,8645.0
2015-08-14 14:20:00,101.08,101.1,101.0,101.01,11851.0,79.7666,79.7823,79.7034,79.7113,11851.0
2015-08-14 14:25:00,101.03,101.05,100.98,101.0,11944.0,79.7271,79.7429,79.6877,79.7034,11944.0
2015-08-14 14:30:00,101.0,101.05,100.99,101.03,8918.0,79.7034,79.7429,79.6955,79.7271,8918.0
2015-08-14 14:35:00,101.04,101.13,101.04,101.08,7790.0,79.735,79.806,79.735,79.7666,7790.0
2015-08-14 14:40:00,101.09,101.18,101.09,101.16,26276.0,79.7745,79.8455,79.7745,79.8297,26276.0
2015-08-14 14:45:00,101.17,101.23,101.17,101.22,10669.0,79.8376,79.8849,79.8376,79.877,10669.0
2015-08-14 14:50:00,101.23,101.28,101.2,101.21,15806.0,79.8849,79.9244,79.8613,79.8692,15806.0
2015-08-14 14:55:00,101.21,101.21,101.13,101.14,17264.0,79.8692,79.8692,79.806,79.8139,17264.0
2015-08-14 15:00:00,101.14,101.21,101.14,101.17,8824.0,79.8139,79.8692,79.8139,79.8376,8824.0
2015-08-14 15:05:00,101.16,101.17,101.04,101.08,29079.0,79.8297,79.8376,79.735,79.7666,29079.0
2015-08-14 15:10:00,101.07,101.09,101.01,101.09,19558.0,79.7587,79.7745,79.7113,79.7745,19558.0
2015-08-14 15:15:00,101.09,101.09,101.06,101.07,16643.0,79.7745,79.7745,79.7508,79.7587,16643.0
2015-08-14 15:20:00,101.08,101.13,101.0,101.02,29494.0,79.7666,79.806,79.7034,79.7192,29494.0
2015-08-14 15:25:00,101.02,101.11,101.0,101.08,23105.0,79.7192,79.7902,79.7034,79.7666,23105.0
2015-08-14 15:30:00,101.08,101.11,101.04,101.07,33542.0,79.7666,79.7902,79.735,79.7587,33542.0
2015-08-14 15:35:00,101.06,101.16,101.06,101.1,34161.0,79.7508,79.8297,79.7508,79.7823,34161.0
2015-08-14 15:40:00,101.09,101.2,101.07,101.17,30260.0,79.7745,79.8613,79.7587,79.8376,30260.0
2015-08-14 15:45:00,101.16,101.2,101.11,101.18,33106.0,79.8297,79.8613,79.7902,79.8455,33106.0
2015-08-14 15:50:00,101.17,101.2,101.08,101.09,31928.0,79.8376,79.8613,79.7666,79.7745,31928.0
2015-08-14 15:55:00,101.09,101.17,101.06,101.1,71754.0,79.7745,79.8376,79.7508,79.7823,71754.0
2015-08-17 09:30:00,100.82,101.09,100.41,100.41,35026.0,79.5614,79.7745,79.2378,79.2378,35026.0
2015-08-17 09:35:00,100.54,100.84,100.5,100.56,37961.0,79.3404,79.5772,79.3089,79.3562,37961.0
2015-08-17 09:40:00,100.56,100.61,100.3,100.48,16860.0,79.3562,79.3957,79.151,79.2931,16860.0
2015-08-17 09:45:00,100.39,100.53,100.39,100.46,15572.0,79.2221,79.3325,79.2221,79.2773,15572.0
2015-08-17 09:50:00,100.46,100.62,100.45,100.45,34394.0,79.2773,79.4036,79.2694,79.2694,34394.0
2015-08-17 09:55:00,100.46,100.63,100.45,100.45,15046.0,79.2773,79.4115,79.2694,79.2694,15046.0
2015-08-17 10:00:00,100.44,100.57,100.44,100.53,15570.0,79.2615,79.3641,79.2615,79.3325,15570.0
2015-08-17 10:05:00,100.55,100.59,100.52,100.53,25825.0,79.3483,79.3799,79.3246,79.3325,25825.0
2015-08-17 10:10:00,100.53,100.68,100.52,100.66,45200.0,79.3325,79.4509,79.3246,79.4351,45200.0
2015-08-17 10:15:00,100.73,100.94,100.7,100.86,30198.0,79.4904,79.6561,79.4667,79.593,30198.0
2015-08-17 10:20:00,100.83,100.87,100.74,100.85,15123.0,79.5693,79.6008,79.4983,79.5851,15123.0
2015-08-17 10:25:00,100.84,100.88,100.77,100.77,18444.0,79.5772,79.6087,79.5219,79.5219,18444.0
2015-08-17 10:30:00,100.76,100.84,100.68,100.75,28297.0,79.514,79.5772,79.4509,79.5061,28297.0
2015-08-17 10:35:00,100.75,100.86,100.67,100.82,40907.0,79.5061,79.593,79.443,79.5614,40907.0
2015-08-17 10:40:00,100.81,100.87,100.76,100.78,28822.0,79.5535,79.6008,79.514,79.5298,28822.0
2015-08-17 10:45:00,100.79,100.86,100.75,100.8,23911.0,79.5377,79.593,79.5061,79.5456,23911.0
2015-08-17 10:50:00,100.8,100.91,100.79,100.87,9027.0,79.5456,79.6324,79.5377,79.6008,9027.0
2015-08-17 10:55:00,100.86,101.02,100.86,101.01,6702.0,79.593,79.7192,79.593,79.7113,6702.0
2015-08-17 11:00:00,100.99,101.02,100.98,101.0,9418.0,79.6955,79.7192,79.6877,79.7034,9418.0
2015-08-17 11:05:00,101.0,101.21,100.99,101.18,39961.0,79.7034,79.8692,79.6955,79.8455,39961.0
2015-08-17 11:10:00,101.17,101.28,101.15,101.24,34392.0,79.8376,79.9244,79.8218,79.8928,34392.0
2015-08-17 11:15:00,101.24,101.29,101.22,101.27,30198.0,79.8928,79.9323,79.877,79.9165,30198.0
2015-08-17 11:20:00,101.28,101.28,101.21,101.24,28443.0,79.9244,79.9244,79.8692,79.8928,28443.0
2015-08-17 11:25:00,101.25,101.27,101.21,101.27,17349.0,79.9007,79.9165,79.8692,79.9165,17349.0
2015-08-17 11:30:00,101.29,101.33,101.17,101.18,17931.0,79.9323,79.9639,79.8376,79.8455,17931.0
2015-08-17 11:35:00,101.17,101.18,101.12,101.16,10108.0,79.8376,79.8455,79.7981,79.8297,10108.0
2015-08-17 11:40:00,101.16,101.16,101.04,101.06,25153.0,79.8297,79.8297,79.735,79.7508,25153.0
2015-08-17 11:45:00,101.08,101.2,101.08,101.17,5975.0,79.7666,79.8613,79.7666,79.8376,5975.0
2015-08-17 11:50:00,101.17,101.2,101.06,101.07,8073.0,79.8376,79.8613,79.7508,79.7587,8073.0
2015-08-17 11:55:00,101.09,101.13,101.0,101.08,17119.0,79.7745,79.806,79.7034,79.7666,17119.0
2015-08-17 12:00:00,101.08,101.16,101.08,101.13,7922.0,79.7666,79.8297,79.7666,79.806,7922.0
2015-08-17 12:05:00,101.13,101.2,101.12,101.19,3274.0,79.806,79.8613,79.7981,79.8534,3274.0
2015-08-17 12:10:00,101.18,101.23,101.17,101.21,8601.0,79.8455,79.8849,79.8376,79.8692,8601.0
2015-08-17 12:15:00,101.2,101.21,101.15,101.15,5865.0,79.8613,79.8692,79.8218,79.8218,5865.0
2015-08-17 12:20:00,101.15,101.24,101.15,101.18,8296.0,79.8218,79.8928,79.8218,79.8455,8296.0
2015-08-17 12:25:00,101.18,101.25,101.17,101.2,10089.0,79.8455,79.9007,79.8376,79.8613,10089.0
2015-08-17 12:30:00,101.2,101.25,101.2,101.25,7462.0,79.8613,79.9007,79.8613,79.9007,7462.0
2015-08-17 12:35:00,101.25,101.28,101.21,101.27,7661.0,79.9007,79.9244,79.8692,79.9165,7661.0
2015-08-17 12:40:00,101.28,101.41,101.28,101.4,6684.0,79.9244,80.027,79.9244,80.0191,6684.0
2015-08-17 12:45:00,101.4,101.45,101.38,101.45,17372.0,80.0191,80.0585,80.0033,80.0585,17372.0
2015-08-17 12:50:00,101.45,101.5,101.4,101.48,11482.0,80.0585,80.098,80.0191,80.0822,11482.0
2015-08-17 12:55:00,101.49,101.49,101.39,101.43,10201.0,80.0901,80.0901,80.0112,80.0428,10201.0
2015-08-17 13:00:00,101.43,101.49,101.4,101.49,6813.0,80.0428,80.0901,80.0191,80.0901,6813.0
2015-08-17 13:05:00,101.5,101.51,101.45,101.5,7413.0,80.098,80.1059,80.0585,80.098,7413.0
2015-08-17 13:10:00,101.51,101.54,101.48,101.48,8642.0,80.1059,80.1296,80.0822,80.0822,8642.0
2015-08-17 13:15:00,101.49,101.51,101.38,101.38,10164.0,80.0901,80.1059,80.0033,80.0033,10164.0
2015-08-17 13:20:00,101.38,101.4,101.34,101.38,6426.0,80.0033,80.0191,79.9717,80.0033,6426.0
2015-08-17 13:25:00,101.39,101.39,101.32,101.36,15251.0,80.0112,80.0112,79.956,79.9875,15251.0
2015-08-17 13:30:00,101.36,101.4,101.35,101.35,8789.0,79.9875,80.0191,79.9796,79.9796,8789.0
2015-08-17 13:35:00,101.35,101.36,101.27,101.3,11706.0,79.9796,79.9875,79.9165,79.9402,11706.0
2015-08-17 13:40:00,101.3,101.3,101.24,101.28,8077.0,79.9402,79.9402,79.8928,79.9244,8077.0
2015-08-17 13:45:00,101.28,101.29,101.16,101.18,30744.0,79.9244,79.9323,79.8297,79.8455,30744.0
2015-08-17 13:50:00,101.16,101.16,101.08,101.08,10853.0,79.8297,79.8297,79.7666,79.7666,10853.0
2015-08-17 13:55:00,101.08,101.14,101.05,101.11,13400.0,79.7666,79.8139,79.7429,79.7902,13400.0
2015-08-17 14:00:00,101.1,101.13,101.09,101.11,7529.0,79.7823,79.806,79.7745,79.7902,7529.0
2015-08-17 14:05:00,101.11,101.14,101.02,101.04,18856.0,79.7902,79.8139,79.7192,79.735,18856.0
2015-08-17 14:10:00,101.05,101.06,101.0,101.01,7995.0,79.7429,79.7508,79.7034,79.7113,7995.0
2015-08-17 14:15:00,101.0,101.01,100.87,100.89,23901.0,79.7034,79.7113,79.6008,79.6166,23901.0
2015-08-17 14:20:00,100.88,100.89,100.85,100.88,18798.0,79.6087,79.6166,79.5851,79.6087,18798.0
2015-08-17 14:25:00,100.88,100.89,100.82,100.84,69064.0,79.6087,79.6166,79.5614,79.5772,69064.0
2015-08-17 14:30:00,100.85,101.03,100.82,101.03,31052.0,79.5851,79.7271,79.5614,79.7271,31052.0
2015-08-17 14:35:00,101.03,101.14,101.02,101.07,17931.0,79.7271,79.8139,79.7192,79.7587,17931.0
2015-08-17 14:40:00,101.08,101.21,101.07,101.18,14426.0,79.7666,79.8692,79.7587,79.8455,14426.0
2015-08-17 14:45:00,101.19,101.2,101.12,101.17,13223.0,79.8534,79.8613,79.7981,79.8376,13223.0
2015-08-17 14:50:00,101.18,101.24,101.14,101.14,15968.0,79.8455,79.8928,79.8139,79.8139,15968.0
2015-08-17 14:55:00,101.14,101.2,101.14,101.19,11595.0,79.8139,79.8613,79.8139,79.8534,11595.0
2015-08-17 15:00:00,101.18,101.19,101.12,101.14,9811.0,79.8455,79.8534,79.7981,79.8139,9811.0
2015-08-17 15:05:00,101.14,101.17,101.09,101.11,11700.0,79.8139,79.8376,79.7745,79.7902,11700.0
2015-08-17 15:10:00,101.09,101.1,101.02,101.08,12580.0,79.7745,79.7823,79.7192,79.7666,12580.0
2015-08-17 15:15:00,101.07,101.09,101.03,101.09,10567.0,79.7587,79.7745,79.7271,79.7745,10567.0
2015-08-17 15:20:00,101.09,101.13,101.07,101.12,26654.0,79.7745,79.806,79.7587,79.7981,26654.0
2015-08-17 15:25:00,101.12,101.25,101.11,101.22,17525.0,79.7981,79.9007,79.7902,79.877,17525.0
2015-08-17 15:30:00,101.22,101.26,101.21,101.23,21381.0,79.877,79.9086,79.8692,79.8849,21381.0
2015-08-17 15:35:00,101.23,101.31,101.19,101.31,32453.0,79.8849,79.9481,79.8534,79.9481,32453.0
2015-08-17 15:40:00,101.3,101.39,101.26,101.39,35780.0,79.9402,80.0112,79.9086,80.0112,35780.0
2015-08-17 15:45:00,101.38,101.4,101.34,101.39,42914.0,80.0033,80.0191,79.9717,80.0112,42914.0
2015-08-17 15:50:00,101.37,101.43,101.36,101.42,35198.0,79.9954,80.0428,79.9875,80.0349,35198.0
2015-08-17 15:55:00,101.42,101.54,101.35,101.46,129682.0,80.0349,80.1296,79.9796,80.0664,129682.0
2015-08-18 09:30:00,101.27,101.54,101.0,101.54,22069.0,79.9165,80.1296,79.7034,80.1296,22069.0
2015-08-18 09:35:00,101.32,101.54,100.92,101.1,14995.0,79.956,80.1296,79.6403,79.7823,14995.0
2015-08-18 09:40:00,101.11,101.22,100.77,100.84,24574.0,79.7902,79.877,79.5219,79.5772,24574.0
2015-08-18 09:45:00,100.83,101.0,100.77,100.95,32459.0,79.5693,79.7034,79.5219,79.664,32459.0
2015-08-18 09:50:00,100.94,100.97,100.78,100.84,25251.0,79.6561,79.6798,79.5298,79.5772,25251.0
2015-08-18 09:55:00,100.84,100.88,100.77,100.82,11904.0,79.5772,79.6087,79.5219,79.5614,11904.0
2015-08-18 10:00:00,100.81,100.98,100.81,100.93,31363.0,79.5535,79.6877,79.5535,79.6482,31363.0
2015-08-18 10:05:00,100.92,101.05,100.9,100.95,17606.0,79.6403,79.7429,79.6245,79.664,17606.0
2015-08-18 10:10:00,100.96,101.02,100.93,101.01,18900.0,79.6719,79.7192,79.6482,79.7113,18900.0
2015-08-18 10:15:00,101.01,101.16,100.97,101.15,12694.0,79.7113,79.8297,79.6798,79.8218,12694.0
2015-08-18 10:20:00,101.16,101.21,101.05,101.07,14480.0,79.8297,79.8692,79.7429,79.7587,14480.0
2015-08-18 10:25:00,101.05,101.1,100.96,101.01,21203.0,79.7429,79.7823,79.6719,79.7113,21203.0
2015-08-18 10:30:00,101.01,101.09,101.01,101.04,21436.0,79.7113,79.7745,79.7113,79.735,21436.0
2015-08-18 10:35:00,101.04,101.06,100.95,101.0,13711.0,79.735,79.7508,79.664,79.7034,13711.0
2015-08-18 10:40:00,101.02,101.14,101.0,101.09,22921.0,79.7192,79.8139,79.7034,79.7745,22921.0
2015-08-18 10:45:00,101.09,101.16,101.01,101.16,29326.0,79.7745,79.8297,79.7113,79.8297,29326.0
2015-08-18 10:50:00,101.16,101.18,101.11,101.18,7050.0,79.8297,79.8455,79.7902,79.8455,7050.0
2015-08-18 10:55:00,101.16,101.17,101.05,101.12,12535.0,79.8297,79.8376,79.7429,79.7981,12535.0
2015-08-18 11:00:00,101.11,101.11,100.99,100.99,17685.0,79.7902,79.7902,79.6955,79.6955,17685.0
2015-08-18 11:05:00,100.97,101.0,100.86,100.99,12863.0,79.6798,79.7034,79.593,79.6955,12863.0
2015-08-18 11:10:00,100.96,100.98,100.9,100.93,9078.0,79.6719,79.6877,79.6245,79.6482,9078.0
2015-08-18 11:15:00,100.95,100.98,100.91,100.93,10895.0,79.664,79.6877,79.6324,79.6482,10895.0
2015-08-18 11:20:00,100.93,100.99,100.91,100.94,13405.0,79.6482,79.6955,79.6324,79.6561,13405.0
2015-08-18 11:25:00,100.92,100.92,100.78,100.78,24600.0,79.6403,79.6403,79.5298,79.5298,24600.0
2015-08-18 11:30:00,100.78,100.96,100.77,100.9,10777.0,79.5298,79.6719,79.5219,79.6245,10777.0
2015-08-18 11:35:00,100.9,101.01,100.9,100.9,9471.0,79.6245,79.7113,79.6245,79.6245,9471.0
2015-08-18 11:40:00,100.91,101.06,100.89,101.05,7382.0,79.6324,79.7508,79.6166,79.7429,7382.0
2015-08-18 11:45:00,101.05,101.06,100.95,100.95,8125.0,79.7429,79.7508,79.664,79.664,8125.0
2015-08-18 11:50:00,100.95,101.02,100.91,100.97,8822.0,79.664,79.7192,79.6324,79.6798,8822.0
2015-08-18 11:55:00,100.97,100.97,100.86,100.89,10319.0,79.6798,79.6798,79.593,79.6166,10319.0
2015-08-18 12:00:00,100.88,100.95,100.85,100.94,7105.0,79.6087,79.664,79.5851,79.6561,7105.0
2015-08-18 12:05:00,100.95,101.03,100.92,101.0,7449.0,79.664,79.7271,79.6403,79.7034,7449.0
2015-08-18 12:10:00,101.02,101.02,100.95,100.98,22250.0,79.7192,79.7192,79.664,79.6877,22250.0
2015-08-18 12:15:00,100.95,100.96,100.91,100.92,5197.0,79.664,79.6719,79.6324,79.6403,5197.0
2015-08-18 12:20:00,100.92,100.95,100.88,100.93,7832.0,79.6403,79.664,79.6087,79.6482,7832.0
2015-08-18 12:25:00,100.93,101.02,100.93,100.97,10597.0,79.6482,79.7192,79.6482,79.6798,10597.0
2015-08-18 12:30:00,100.97,101.04,100.97,100.98,7996.0,79.6798,79.735,79.6798,79.6877,7996.0
2015-08-18 12:35:00,100.99,101.12,100.98,101.06,7254.0,79.6955,79.7981,79.6877,79.7508,7254.0
2015-08-18 12:40:00,101.05,101.05,100.95,100.95,8160.0,79.7429,79.7429,79.664,79.664,8160.0
2015-08-18 12:45:00,100.94,101.0,100.94,100.98,5150.0,79.6561,79.7034,79.6561,79.6877,5150.0
2015-08-18 12:50:00,100.98,101.08,100.97,101.05,10099.0,79.6877,79.7666,79.6798,79.7429,10099.0
2015-08-18 12:55:00,101.03,101.06,100.93,100.93,5575.0,79.7271,79.7508,79.6482,79.6482,5575.0
2015-08-18 13:00:00,100.94,101.03,100.89,101.01,9050.0,79.6561,79.7271,79.6166,79.7113,9050.0
2015-08-18 13:05:00,101.02,101.06,100.95,100.96,7521.0,79.7192,79.7508,79.664,79.6719,7521.0
2015-08-18 13:10:00,100.95,101.06,100.93,101.01,10200.0,79.664,79.7508,79.6482,79.7113,10200.0
2015-08-18 13:15:00,101.01,101.01,100.95,100.98,9035.0,79.7113,79.7113,79.664,79.6877,9035.0
2015-08-18 13:20:00,100.98,100.99,100.89,100.97,8714.0,79.6877,79.6955,79.6166,79.6798,8714.0
2015-08-18 13:25:00,100.97,100.99,100.94,100.95,7950.0,79.6798,79.6955,79.6561,79.664,7950.0
2015-08-18 13:30:00,100.96,100.99,100.93,100.94,7350.0,79.6719,79.6955,79.6482,79.6561,7350.0
2015-08-18 13:35:00,100.92,100.97,100.88,100.96,9670.0,79.6403,79.6798,79.6087,79.6719,9670.0
2015-08-18 13:40:00,100.96,100.99,100.95,100.99,6673.0,79.6719,79.6955,79.664,79.6955,6673.0
2015-08-18 13:45:00,100.98,100.99,100.87,100.89,8698.0,79.6877,79.6955,79.6008,79.6166,8698.0
2015-08-18 13:50:00,100.88,100.89,100.81,100.87,8741.0,79.6087,79.6166,79.5535,79.6008,8741.0
2015-08-18 13:55:00,100.83,100.89,100.83,100.86,5884.0,79.5693,79.6166,79.5693,79.593,5884.0
2015-08-18 14:00:00,100.88,100.88,100.82,100.87,9641.0,79.6087,79.6087,79.5614,79.6008,9641.0
2015-08-18 14:05:00,100.88,100.89,100.81,100.86,9150.0,79.6087,79.6166,79.5535,79.593,9150.0
2015-08-18 14:10:00,100.87,100.94,100.85,100.94,10535.0,79.6008,79.6561,79.5851,79.6561,10535.0
2015-08-18 14:15:00,100.94,100.94,100.89,100.9,7931.0,79.6561,79.6561,79.6166,79.6245,7931.0
2015-08-18 14:20:00,100.89,100.96,100.89,100.9,10161.0,79.6166,79.6719,79.6166,79.6245,10161.0
2015-08-18 14:25:00,100.87,100.92,100.85,100.88,9654.0,79.6008,79.6403,79.5851,79.6087,9654.0
2015-08-18 14:30:00,100.88,100.9,100.78,100.78,22265.0,79.6087,79.6245,79.5298,79.5298,22265.0
2015-08-18 14:35:00,100.81,100.84,100.79,100.81,17658.0,79.5535,79.5772,79.5377,79.5535,17658.0
2015-08-18 14:40:00,100.8,100.8,100.72,100.76,18043.0,79.5456,79.5456,79.4825,79.514,18043.0
2015-08-18 14:45:00,100.74,100.8,100.69,100.73,17290.0,79.4983,79.5456,79.4588,79.4904,17290.0
2015-08-18 14:50:00,100.74,100.75,100.61,100.66,17275.0,79.4983,79.5061,79.3957,79.4351,17275.0
2015-08-18 14:55:00,100.66,100.66,100.59,100.59,19706.0,79.4351,79.4351,79.3799,79.3799,19706.0
2015-08-18 15:00:00,100.6,100.68,100.6,100.63,18626.0,79.3878,79.4509,79.3878,79.4115,18626.0
2015-08-18 15:05:00,100.62,100.65,100.58,100.58,21636.0,79.4036,79.4272,79.372,79.372,21636.0
2015-08-18 15:10:00,100.58,100.59,100.53,100.54,26573.0,79.372,79.3799,79.3325,79.3404,26573.0
2015-08-18 15:15:00,100.53,100.58,100.53,100.53,41474.0,79.3325,79.372,79.3325,79.3325,41474.0
2015-08-18 15:20:00,100.53,100.55,100.44,100.45,30047.0,79.3325,79.3483,79.2615,79.2694,30047.0
2015-08-18 15:25:00,100.45,100.48,100.41,100.44,26710.0,79.2694,79.2931,79.2378,79.2615,26710.0
2015-08-18 15:30:00,100.43,100.44,100.34,100.39,42443.0,79.2536,79.2615,79.1826,79.2221,42443.0
2015-08-18 15:35:00,100.39,100.53,100.37,100.46,43892.0,79.2221,79.3325,79.2063,79.2773,43892.0
2015-08-18 15:40:00,100.46,100.47,100.39,100.42,49205.0,79.2773,79.2852,79.2221,79.2457,49205.0
2015-08-18 15:45:00,100.42,100.47,100.38,100.4,66556.0,79.2457,79.2852,79.2142,79.2299,66556.0
2015-08-18 15:50:00,100.4,100.49,100.4,100.44,71558.0,79.2299,79.301,79.2299,79.2615,71558.0
2015-08-18 15:55:00,100.43,100.53,100.38,100.48,114650.0,79.2536,79.3325,79.2142,79.2931,114650.0
2015-08-19 09:30:00,100.2,100.36,100.0,100.32,21096.0,79.0721,79.1984,78.9143,79.1668,21096.0
2015-08-19 09:35:00,100.23,100.23,99.9,99.93,9594.0,79.0958,79.0958,78.8354,78.8591,9594.0
2015-08-19 09:40:00,100.0,100.29,99.94,100.29,21598.0,78.9143,79.1431,78.8669,79.1431,21598.0
2015-08-19 09:45:00,100.23,100.41,100.18,100.24,26665.0,79.0958,79.2378,79.0563,79.1037,26665.0
2015-08-19 09:50:00,100.26,100.36,100.21,100.36,10278.0,79.1195,79.1984,79.08,79.1984,10278.0
2015-08-19 09:55:00,100.38,100.38,100.24,100.24,20643.0,79.2142,79.2142,79.1037,79.1037,20643.0
2015-08-19 10:00:00,100.31,100.42,100.24,100.4,15177.0,79.1589,79.2457,79.1037,79.2299,15177.0
2015-08-19 10:05:00,100.41,100.42,100.33,100.36,14007.0,79.2378,79.2457,79.1747,79.1984,14007.0
2015-08-19 10:10:00,100.36,100.37,100.27,100.28,13322.0,79.1984,79.2063,79.1274,79.1353,13322.0
2015-08-19 10:15:00,100.26,100.28,100.14,100.17,15077.0,79.1195,79.1353,79.0248,79.0484,15077.0
2015-08-19 10:20:00,100.17,100.23,100.13,100.22,13522.0,79.0484,79.0958,79.0169,79.0879,13522.0
2015-08-19 10:25:00,100.18,100.22,100.05,100.09,22584.0,79.0563,79.0879,78.9537,78.9853,22584.0
2015-08-19 10:30:00,100.07,100.07,99.89,100.07,13851.0,78.9695,78.9695,78.8275,78.9695,13851.0
2015-08-19 10:35:00,100.07,100.07,99.88,99.98,8201.0,78.9695,78.9695,78.8196,78.8985,8201.0
2015-08-19 10:40:00,99.96,100.0,99.77,99.82,26891.0,78.8827,78.9143,78.7328,78.7722,26891.0
2015-08-19 10:45:00,99.83,99.83,99.68,99.75,10817.0,78.7801,78.7801,78.6618,78.717,10817.0
2015-08-19 10:50:00,99.75,99.85,99.75,99.83,11454.0,78.717,78.7959,78.717,78.7801,11454.0
2015-08-19 10:55:00,99.83,100.01,99.81,100.01,18038.0,78.7801,78.9222,78.7644,78.9222,18038.0
2015-08-19 11:00:00,100.03,100.24,100.03,100.23,9022.0,78.938,79.1037,78.938,79.0958,9022.0
2015-08-19 11:05:00,100.21,100.26,100.19,100.23,11127.0,79.08,79.1195,79.0642,79.0958,11127.0
2015-08-19 11:10:00,100.24,100.32,100.2,100.27,13054.0,79.1037,79.1668,79.0721,79.1274,13054.0
2015-08-19 11:15:00,100.26,100.26,100.09,100.16,12684.0,79.1195,79.1195,78.9853,79.0406,12684.0
2015-08-19 11:20:00,100.16,100.22,100.16,100.16,7801.0,79.0406,79.0879,79.0406,79.0406,7801.0
2015-08-19 11:25:00,100.16,100.16,100.0,100.02,8360.0,79.0406,79.0406,78.9143,78.9301,8360.0
2015-08-19 11:30:00,100.01,100.01,99.95,99.95,3852.0,78.9222,78.9222,78.8748,78.8748,3852.0
2015-08-19 11:35:00,99.96,100.13,99.95,100.1,8744.0,78.8827,79.0169,78.8748,78.9932,8744.0
2015-08-19 11:40:00,100.11,100.2,100.11,100.15,6253.0,79.0011,79.0721,79.0011,79.0327,6253.0
2015-08-19 11:45:00,100.15,100.17,100.04,100.04,3701.0,79.0327,79.0484,78.9459,78.9459,3701.0
2015-08-19 11:50:00,100.05,100.08,99.99,100.0,8006.0,78.9537,78.9774,78.9064,78.9143,8006.0
2015-08-19 11:55:00,99.99,100.04,99.96,100.04,16048.0,78.9064,78.9459,78.8827,78.9459,16048.0
2015-08-19 12:00:00,100.03,100.03,99.95,99.97,12277.0,78.938,78.938,78.8748,78.8906,12277.0
2015-08-19 12:05:00,99.98,100.03,99.96,100.03,19857.0,78.8985,78.938,78.8827,78.938,19857.0
2015-08-19 12:10:00,100.03,100.1,100.03,100.03,14529.0,78.938,78.9932,78.938,78.938,14529.0
2015-08-19 12:15:00,100.03,100.08,99.96,100.08,18615.0,78.938,78.9774,78.8827,78.9774,18615.0
2015-08-19 12:20:00,100.07,100.19,100.07,100.19,4651.0,78.9695,79.0642,78.9695,79.0642,4651.0
2015-08-19 12:25:00,100.2,100.34,100.2,100.28,15809.0,79.0721,79.1826,79.0721,79.1353,15809.0
2015-08-19 12:30:00,100.27,100.38,100.26,100.34,7503.0,79.1274,79.2142,79.1195,79.1826,7503.0
2015-08-19 12:35:00,100.32,100.35,100.27,100.35,15399.0,79.1668,79.1905,79.1274,79.1905,15399.0
2015-08-19 12:40:00,100.36,100.44,100.29,100.32,6802.0,79.1984,79.2615,79.1431,79.1668,6802.0
2015-08-19 12:45:00,100.31,100.34,100.25,100.33,8133.0,79.1589,79.1826,79.1116,79.1747,8133.0
2015-08-19 12:50:00,100.35,100.39,100.25,100.28,29707.0,79.1905,79.2221,79.1116,79.1353,29707.0
2015-08-19 12:55:00,100.28,100.31,100.26,100.3,5867.0,79.1353,79.1589,79.1195,79.151,5867.0
2015-08-19 13:00:00,100.28,100.36,100.28,100.35,108137.0,79.1353,79.1984,79.1353,79.1905,108137.0
2015-08-19 13:05:00,100.36,100.4,100.33,100.39,8959.0,79.1984,79.2299,79.1747,79.2221,8959.0
2015-08-19 13:10:00,100.36,100.4,100.34,100.38,9250.0,79.1984,79.2299,79.1826,79.2142,9250.0
2015-08-19 13:15:00,100.38,100.42,100.31,100.37,18563.0,79.2142,79.2457,79.1589,79.2063,18563.0
2015-08-19 13:20:00,100.36,100.37,100.29,100.31,13267.0,79.1984,79.2063,79.1431,79.1589,13267.0
2015-08-19 13:25:00,100.31,100.31,100.1,100.11,32575.0,79.1589,79.1589,78.9932,79.0011,32575.0
2015-08-19 13:30:00,100.1,100.17,100.01,100.11,44928.0,78.9932,79.0484,78.9222,79.0011,44928.0
2015-08-19 13:35:00,100.11,100.18,100.06,100.12,23929.0,79.0011,79.0563,78.9616,79.009,23929.0
2015-08-19 13:40:00,100.13,100.19,100.08,100.16,48377.0,79.0169,79.0642,78.9774,79.0406,48377.0
2015-08-19 13:45:00,100.17,100.42,100.17,100.3,38976.0,79.0484,79.2457,79.0484,79.151,38976.0
2015-08-19 13:50:00,100.28,100.4,100.28,100.38,27794.0,79.1353,79.2299,79.1353,79.2142,27794.0
2015-08-19 13:55:00,100.39,100.4,100.23,100.28,33298.0,79.2221,79.2299,79.0958,79.1353,33298.0
2015-08-19 14:00:00,100.28,100.46,100.26,100.41,25469.0,79.1353,79.2773,79.1195,79.2378,25469.0
2015-08-19 14:05:00,100.4,100.72,100.38,100.65,115444.0,79.2299,79.4825,79.2142,79.4272,115444.0
2015-08-19 14:10:00,100.65,101.03,100.65,100.86,36241.0,79.4272,79.7271,79.4272,79.593,36241.0
2015-08-19 14:15:00,100.86,100.86,100.74,100.79,10066.0,79.593,79.593,79.4983,79.5377,10066.0
2015-08-19 14:20:00,100.78,100.82,100.74,100.79,8087.0,79.5298,79.5614,79.4983,79.5377,8087.0
2015-08-19 14:25:00,100.76,100.76,100.64,100.7,10659.0,79.514,79.514,79.4193,79.4667,10659.0
2015-08-19 14:30:00,100.71,100.71,100.57,100.6,16038.0,79.4746,79.4746,79.3641,79.3878,16038.0
2015-08-19 14:35:00,100.58,100.69,100.58,100.61,12818.0,79.372,79.4588,79.372,79.3957,12818.0
2015-08-19 14:40:00,100.62,100.67,100.52,100.57,14233.0,79.4036,79.443,79.3246,79.3641,14233.0
2015-08-19 14:45:00,100.59,100.59,100.49,100.52,9087.0,79.3799,79.3799,79.301,79.3246,9087.0
2015-08-19 14:50:00,100.52,100.54,100.44,100.45,15132.0,79.3246,79.3404,79.2615,79.2694,15132.0
2015-08-19 14:55:00,100.45,100.45,100.28,100.33,14973.0,79.2694,79.2694,79.1353,79.1747,14973.0
2015-08-19 15:00:00,100.29,100.31,100.19,100.23,17480.0,79.1431,79.1589,79.0642,79.0958,17480.0
2015-08-19 15:05:00,100.21,100.34,100.21,100.31,15498.0,79.08,79.1826,79.08,79.1589,15498.0
2015-08-19 15:10:00,100.32,100.36,100.25,100.32,22764.0,79.1668,79.1984,79.1116,79.1668,22764.0
2015-08-19 15:15:00,100.31,100.36,100.21,100.34,23304.0,79.1589,79.1984,79.08,79.1826,23304.0
2015-08-19 15:20:00,100.35,100.48,100.34,100.46,20420.0,79.1905,79.2931,79.1826,79.2773,20420.0
2015-08-19 15:25:00,100.46,100.5,100.45,100.5,15193.0,79.2773,79.3089,79.2694,79.3089,15193.0
2015-08-19 15:30:00,100.51,100.54,100.42,100.53,25059.0,79.3168,79.3404,79.2457,79.3325,25059.0
2015-08-19 15:35:00,100.52,100.54,100.35,100.39,23689.0,79.3246,79.3404,79.1905,79.2221,23689.0
2015-08-19 15:40:00,100.39,100.6,100.36,100.6,24466.0,79.2221,79.3878,79.1984,79.3878,24466.0
2015-08-19 15:45:00,100.58,100.72,100.57,100.69,38393.0,79.372,79.4825,79.3641,79.4588,38393.0
2015-08-19 15:50:00,100.68,100.78,100.64,100.7,47297.0,79.4509,79.5298,79.4193,79.4667,47297.0
2015-08-19 15:55:00,100.69,100.72,100.4,100.41,99372.0,79.4588,79.4825,79.2299,79.2378,99372.0
2015-08-20 09:30:00,100.14,100.14,99.5,99.7,37322.0,79.0248,79.0248,78.5197,78.6775,37322.0
2015-08-20 09:35:00,99.67,99.88,99.66,99.81,12075.0,78.6539,78.8196,78.646,78.7644,12075.0
2015-08-20 09:40:00,99.82,100.26,99.82,100.14,27657.0,78.7722,79.1195,78.7722,79.0248,27657.0
2015-08-20 09:45:00,100.06,100.11,99.71,99.86,19396.0,78.9616,79.0011,78.6854,78.8038,19396.0
2015-08-20 09:50:00,99.86,99.86,99.66,99.75,12100.0,78.8038,78.8038,78.646,78.717,12100.0
2015-08-20 09:55:00,99.76,99.92,99.76,99.91,12709.0,78.7249,78.8512,78.7249,78.8433,12709.0
2015-08-20 10:00:00,99.87,99.9,99.54,99.58,29542.0,78.8117,78.8354,78.5513,78.5829,29542.0
2015-08-20 10:05:00,99.56,99.62,99.44,99.45,23306.0,78.5671,78.6144,78.4724,78.4803,23306.0
2015-08-20 10:10:00,99.46,99.55,99.38,99.52,29956.0,78.4882,78.5592,78.425,78.5355,29956.0
2015-08-20 10:15:00,99.48,99.53,99.38,99.38,23903.0,78.5039,78.5434,78.425,78.425,23903.0
2015-08-20 10:20:00,99.42,99.52,99.35,99.41,10917.0,78.4566,78.5355,78.4013,78.4487,10917.0
2015-08-20 10:25:00,99.36,99.38,99.22,99.27,33132.0,78.4092,78.425,78.2988,78.3382,33132.0
2015-08-20 10:30:00,99.27,99.42,99.23,99.4,22882.0,78.3382,78.4566,78.3067,78.4408,22882.0
2015-08-20 10:35:00,99.4,99.54,99.34,99.51,19043.0,78.4408,78.5513,78.3935,78.5276,19043.0
2015-08-20 10:40:00,99.53,99.55,99.44,99.5,19106.0,78.5434,78.5592,78.4724,78.5197,19106.0
2015-08-20 10:45:00,99.5,99.62,99.48,99.56,29792.0,78.5197,78.6144,78.5039,78.5671,29792.0
2015-08-20 10:50:00,99.55,99.68,99.53,99.65,11548.0,78.5592,78.6618,78.5434,78.6381,11548.0
2015-08-20 10:55:00,99.66,99.66,99.52,99.55,5710.0,78.646,78.646,78.5355,78.5592,5710.0
2015-08-20 11:00:00,99.53,99.55,99.46,99.55,9206.0,78.5434,78.5592,78.4882,78.5592,9206.0
2015-08-20 11:05:00,99.55,99.55,99.32,99.35,10835.0,78.5592,78.5592,78.3777,78.4013,10835.0
2015-08-20 11:10:00,99.39,99.4,99.34,99.37,8152.0,78.4329,78.4408,78.3935,78.4171,8152.0
2015-08-20 11:15:00,99.38,99.39,99.32,99.33,9165.0,78.425,78.4329,78.3777,78.3856,9165.0
2015-08-20 11:20:00,99.31,99.43,99.31,99.42,15221.0,78.3698,78.4645,78.3698,78.4566,15221.0
2015-08-20 11:25:00,99.41,99.45,99.31,99.33,42711.0,78.4487,78.4803,78.3698,78.3856,42711.0
2015-08-20 11:30:00,99.35,99.45,99.35,99.37,14713.0,78.4013,78.4803,78.4013,78.4171,14713.0
2015-08-20 11:35:00,99.35,99.42,99.32,99.41,14886.0,78.4013,78.4566,78.3777,78.4487,14886.0
2015-08-20 11:40:00,99.4,99.47,99.4,99.41,11052.0,78.4408,78.496,78.4408,78.4487,11052.0
2015-08-20 11:45:00,99.41,99.45,99.38,99.43,12855.0,78.4487,78.4803,78.425,78.4645,12855.0
2015-08-20 11:50:00,99.45,99.45,99.35,99.42,23605.0,78.4803,78.4803,78.4013,78.4566,23605.0
2015-08-20 11:55:00,99.41,99.47,99.4,99.43,20549.0,78.4487,78.496,78.4408,78.4645,20549.0
2015-08-20 12:00:00,99.44,99.45,99.39,99.41,12021.0,78.4724,78.4803,78.4329,78.4487,12021.0
2015-08-20 12:05:00,99.4,99.53,99.37,99.53,10836.0,78.4408,78.5434,78.4171,78.5434,10836.0
2015-08-20 12:10:00,99.52,99.57,99.5,99.54,9125.0,78.5355,78.575,78.5197,78.5513,9125.0
2015-08-20 12:15:00,99.53,99.56,99.4,99.56,10626.0,78.5434,78.5671,78.4408,78.5671,10626.0
2015-08-20 12:20:00,99.57,99.57,99.43,99.51,17303.0,78.575,78.575,78.4645,78.5276,17303.0
2015-08-20 12:25:00,99.48,99.53,99.45,99.53,6248.0,78.5039,78.5434,78.4803,78.5434,6248.0
2015-08-20 12:30:00,99.51,99.64,99.51,99.61,6559.0,78.5276,78.6302,78.5276,78.6065,6559.0
2015-08-20 12:35:00,99.61,99.64,99.58,99.61,6202.0,78.6065,78.6302,78.5829,78.6065,6202.0
2015-08-20 12:40:00,99.58,99.6,99.53,99.55,5900.0,78.5829,78.5986,78.5434,78.5592,5900.0
2015-08-20 12:45:00,99.53,99.53,99.4,99.46,9986.0,78.5434,78.5434,78.4408,78.4882,9986.0
2015-08-20 12:50:00,99.48,99.48,99.36,99.43,11351.0,78.5039,78.5039,78.4092,78.4645,11351.0
2015-08-20 12:55:00,99.41,99.42,99.26,99.41,15500.0,78.4487,78.4566,78.3303,78.4487,15500.0
2015-08-20 13:00:00,99.4,99.4,99.32,99.33,9099.0,78.4408,78.4408,78.3777,78.3856,9099.0
2015-08-20 13:05:00,99.34,99.36,99.28,99.28,8120.0,78.3935,78.4092,78.3461,78.3461,8120.0
2015-08-20 13:10:00,99.29,99.38,99.27,99.36,9953.0,78.354,78.425,78.3382,78.4092,9953.0
2015-08-20 13:15:00,99.34,99.47,99.34,99.43,12743.0,78.3935,78.496,78.3935,78.4645,12743.0
2015-08-20 13:20:00,99.42,99.6,99.42,99.5,8385.0,78.4566,78.5986,78.4566,78.5197,8385.0
2015-08-20 13:25:00,99.5,99.59,99.41,99.48,22392.0,78.5197,78.5907,78.4487,78.5039,22392.0
2015-08-20 13:30:00,99.45,99.49,99.4,99.46,10235.0,78.4803,78.5118,78.4408,78.4882,10235.0
2015-08-20 13:35:00,99.45,99.54,99.45,99.47,19241.0,78.4803,78.5513,78.4803,78.496,19241.0
2015-08-20 13:40:00,99.46,99.47,99.36,99.42,13482.0,78.4882,78.496,78.4092,78.4566,13482.0
2015-08-20 13:45:00,99.44,99.54,99.41,99.52,13089.0,78.4724,78.5513,78.4487,78.5355,13089.0
2015-08-20 13:50:00,99.54,99.56,99.45,99.46,21929.0,78.5513,78.5671,78.4803,78.4882,21929.0
2015-08-20 13:55:00,99.47,99.55,99.47,99.51,9844.0,78.496,78.5592,78.496,78.5276,9844.0
2015-08-20 14:00:00,99.51,99.52,99.42,99.43,15339.0,78.5276,78.5355,78.4566,78.4645,15339.0
2015-08-20 14:05:00,99.42,99.42,99.32,99.35,8837.0,78.4566,78.4566,78.3777,78.4013,8837.0
2015-08-20 14:10:00,99.35,99.43,99.34,99.35,11361.0,78.4013,78.4645,78.3935,78.4013,11361.0
2015-08-20 14:15:00,99.36,99.39,99.29,99.33,17080.0,78.4092,78.4329,78.354,78.3856,17080.0
2015-08-20 14:20:00,99.32,99.47,99.29,99.41,22138.0,78.3777,78.496,78.354,78.4487,22138.0
2015-08-20 14:25:00,99.39,99.41,99.34,99.35,19189.0,78.4329,78.4487,78.3935,78.4013,19189.0
2015-08-20 14:30:00,99.34,99.44,99.32,99.35,39282.0,78.3935,78.4724,78.3777,78.4013,39282.0
2015-08-20 14:35:00,99.32,99.39,99.32,99.34,19649.0,78.3777,78.4329,78.3777,78.3935,19649.0
2015-08-20 14:40:00,99.37,99.38,99.31,99.38,37362.0,78.4171,78.425,78.3698,78.425,37362.0
2015-08-20 14:45:00,99.37,99.37,99.3,99.32,49282.0,78.4171,78.4171,78.3619,78.3777,49282.0
2015-08-20 14:50:00,99.32,99.4,99.31,99.33,21718.0,78.3777,78.4408,78.3698,78.3856,21718.0
2015-08-20 14:55:00,99.32,99.38,99.32,99.33,22254.0,78.3777,78.425,78.3777,78.3856,22254.0
2015-08-20 15:00:00,99.32,99.41,99.32,99.4,26371.0,78.3777,78.4487,78.3777,78.4408,26371.0
2015-08-20 15:05:00,99.4,99.44,99.37,99.4,20704.0,78.4408,78.4724,78.4171,78.4408,20704.0
2015-08-20 15:10:00,99.4,99.43,99.37,99.41,33686.0,78.4408,78.4645,78.4171,78.4487,33686.0
2015-08-20 15:15:00,99.4,99.49,99.34,99.39,32686.0,78.4408,78.5118,78.3935,78.4329,32686.0
2015-08-20 15:20:00,99.38,99.47,99.38,99.42,23322.0,78.425,78.496,78.425,78.4566,23322.0
2015-08-20 15:25:00,99.43,99.44,99.36,99.36,58762.0,78.4645,78.4724,78.4092,78.4092,58762.0
2015-08-20 15:30:00,99.36,99.42,99.33,99.37,68830.0,78.4092,78.4566,78.3856,78.4171,68830.0
2015-08-20 15:35:00,99.38,99.41,99.24,99.24,52454.0,78.425,78.4487,78.3145,78.3145,52454.0
2015-08-20 15:40:00,99.23,99.23,99.1,99.2,60512.0,78.3067,78.3067,78.2041,78.283,60512.0
2015-08-20 15:45:00,99.19,99.19,99.08,99.1,67383.0,78.2751,78.2751,78.1883,78.2041,67383.0
2015-08-20 15:50:00,99.09,99.09,98.95,98.95,56966.0,78.1962,78.1962,78.0857,78.0857,56966.0
2015-08-20 15:55:00,98.95,99.0,98.72,98.86,182580.0,78.0857,78.1251,77.9042,78.0147,182580.0
2015-08-21 09:30:00,98.56,98.97,98.54,98.93,136301.0,77.7779,78.1015,77.7621,78.0699,136301.0
2015-08-21 09:35:00,98.91,99.15,98.81,99.09,51039.0,78.0541,78.2435,77.9752,78.1962,51039.0
2015-08-21 09:40:00,99.08,99.11,98.63,98.63,29900.0,78.1883,78.212,77.8332,77.8332,29900.0
2015-08-21 09:45:00,98.63,98.72,98.44,98.46,19122.0,77.8332,77.9042,77.6832,77.699,19122.0
2015-08-21 09:50:00,98.44,98.52,98.27,98.48,27994.0,77.6832,77.7464,77.5491,77.7148,27994.0
2015-08-21 09:55:00,98.46,98.53,98.42,98.51,25935.0,77.699,77.7543,77.6674,77.7385,25935.0
2015-08-21 10:00:00,98.48,98.69,98.48,98.65,35943.0,77.7148,77.8805,77.7148,77.8489,35943.0
2015-08-21 10:05:00,98.65,98.79,98.63,98.67,17222.0,77.8489,77.9594,77.8332,77.8647,17222.0
2015-08-21 10:10:00,98.67,98.69,98.55,98.6,39399.0,77.8647,77.8805,77.77,77.8095,39399.0
2015-08-21 10:15:00,98.62,98.66,98.48,98.5,28296.0,77.8253,77.8568,77.7148,77.7306,28296.0
2015-08-21 10:20:00,98.49,98.56,98.41,98.47,26326.0,77.7227,77.7779,77.6596,77.7069,26326.0
2015-08-21 10:25:00,98.47,98.47,98.28,98.29,20699.0,77.7069,77.7069,77.557,77.5649,20699.0
2015-08-21 10:30:00,98.29,98.39,98.29,98.38,18930.0,77.5649,77.6438,77.5649,77.6359,18930.0
2015-08-21 10:35:00,98.35,98.37,98.17,98.25,24716.0,77.6122,77.628,77.4702,77.5333,24716.0
2015-08-21 10:40:00,98.28,98.43,98.28,98.41,30618.0,77.557,77.6753,77.557,77.6596,30618.0
2015-08-21 10:45:00,98.38,98.42,98.28,98.28,23075.0,77.6359,77.6674,77.557,77.557,23075.0
2015-08-21 10:50:00,98.29,98.45,98.29,98.45,16804.0,77.5649,77.6911,77.5649,77.6911,16804.0
2015-08-21 10:55:00,98.45,98.49,98.34,98.42,11447.0,77.6911,77.7227,77.6043,77.6674,11447.0
2015-08-21 11:00:00,98.43,98.51,98.4,98.41,26058.0,77.6753,77.7385,77.6517,77.6596,26058.0
2015-08-21 11:05:00,98.37,98.45,98.31,98.35,13708.0,77.628,77.6911,77.5806,77.6122,13708.0
2015-08-21 11:10:00,98.35,98.35,98.09,98.23,20939.0,77.6122,77.6122,77.407,77.5175,20939.0
2015-08-21 11:15:00,98.25,98.28,98.17,98.23,7830.0,77.5333,77.557,77.4702,77.5175,7830.0
2015-08-21 11:20:00,98.23,98.25,98.06,98.06,16350.0,77.5175,77.5333,77.3834,77.3834,16350.0
2015-08-21 11:25:00,98.07,98.22,98.06,98.2,10637.0,77.3912,77.5096,77.3834,77.4938,10637.0
2015-08-21 11:30:00,98.18,98.27,98.12,98.17,11808.0,77.4781,77.5491,77.4307,77.4702,11808.0
2015-08-21 11:35:00,98.15,98.16,97.96,98.0,39271.0,77.4544,77.4623,77.3044,77.336,39271.0
2015-08-21 11:40:00,97.99,98.14,97.97,98.12,18230.0,77.3281,77.4465,77.3123,77.4307,18230.0
2015-08-21 11:45:00,98.1,98.24,98.1,98.24,22424.0,77.4149,77.5254,77.4149,77.5254,22424.0
2015-08-21 11:50:00,98.25,98.34,98.19,98.3,18009.0,77.5333,77.6043,77.4859,77.5727,18009.0
2015-08-21 11:55:00,98.31,98.36,98.31,98.35,6481.0,77.5806,77.6201,77.5806,77.6122,6481.0
2015-08-21 12:00:00,98.35,98.38,98.28,98.38,10060.0,77.6122,77.6359,77.557,77.6359,10060.0
2015-08-21 12:05:00,98.37,98.51,98.33,98.47,12757.0,77.628,77.7385,77.5964,77.7069,12757.0
2015-08-21 12:10:00,98.47,98.54,98.4,98.42,21082.0,77.7069,77.7621,77.6517,77.6674,21082.0
2015-08-21 12:15:00,98.4,98.43,98.34,98.42,18763.0,77.6517,77.6753,77.6043,77.6674,18763.0
2015-08-21 12:20:00,98.42,98.42,98.18,98.21,8220.0,77.6674,77.6674,77.4781,77.5017,8220.0
2015-08-21 12:25:00,98.21,98.28,98.13,98.16,8693.0,77.5017,77.557,77.4386,77.4623,8693.0
2015-08-21 12:30:00,98.19,98.22,98.14,98.19,6771.0,77.4859,77.5096,77.4465,77.4859,6771.0
2015-08-21 12:35:00,98.19,98.19,98.15,98.15,20951.0,77.4859,77.4859,77.4544,77.4544,20951.0
2015-08-21 12:40:00,98.15,98.17,98.07,98.09,24726.0,77.4544,77.4702,77.3912,77.407,24726.0
2015-08-21 12:45:00,98.11,98.14,98.02,98.1,10197.0,77.4228,77.4465,77.3518,77.4149,10197.0
2015-08-21 12:50:00,98.1,98.13,97.99,98.1,11157.0,77.4149,77.4386,77.3281,77.4149,11157.0
2015-08-21 12:55:00,98.09,98.16,98.03,98.03,35879.0,77.407,77.4623,77.3597,77.3597,35879.0
2015-08-21 13:00:00,98.03,98.14,97.91,98.0,35843.0,77.3597,77.4465,77.265,77.336,35843.0
2015-08-21 13:05:00,97.99,98.03,97.95,98.03,7593.0,77.3281,77.3597,77.2965,77.3597,7593.0
2015-08-21 13:10:00,98.02,98.16,98.01,98.16,21042.0,77.3518,77.4623,77.3439,77.4623,21042.0
2015-08-21 13:15:00,98.14,98.19,98.11,98.17,7217.0,77.4465,77.4859,77.4228,77.4702,7217.0
2015-08-21 13:20:00,98.16,98.42,98.16,98.4,10034.0,77.4623,77.6674,77.4623,77.6517,10034.0
2015-08-21 13:25:00,98.42,98.46,98.36,98.46,10765.0,77.6674,77.699,77.6201,77.699,10765.0
2015-08-21 13:30:00,98.46,98.47,98.36,98.39,12308.0,77.699,77.7069,77.6201,77.6438,12308.0
2015-08-21 13:35:00,98.4,98.5,98.38,98.48,11179.0,77.6517,77.7306,77.6359,77.7148,11179.0
2015-08-21 13:40:00,98.48,98.54,98.44,98.48,21261.0,77.7148,77.7621,77.6832,77.7148,21261.0
2015-08-21 13:45:00,98.46,98.5,98.35,98.46,12895.0,77.699,77.7306,77.6122,77.699,12895.0
2015-08-21 13:50:00,98.43,98.48,98.32,98.41,14866.0,77.6753,77.7148,77.5885,77.6596,14866.0
2015-08-21 13:55:00,98.41,98.53,98.4,98.53,12741.0,77.6596,77.7543,77.6517,77.7543,12741.0
2015-08-21 14:00:00,98.51,98.61,98.51,98.52,13374.0,77.7385,77.8174,77.7385,77.7464,13374.0
2015-08-21 14:05:00,98.52,98.53,98.39,98.39,13793.0,77.7464,77.7543,77.6438,77.6438,13793.0
2015-08-21 14:10:00,98.39,98.4,98.15,98.17,37025.0,77.6438,77.6517,77.4544,77.4702,37025.0
2015-08-21 14:15:00,98.17,98.24,98.13,98.19,21526.0,77.4702,77.5254,77.4386,77.4859,21526.0
2015-08-21 14:20:00,98.18,98.26,98.15,98.21,22826.0,77.4781,77.5412,77.4544,77.5017,22826.0
2015-08-21 14:25:00,98.2,98.21,98.15,98.18,11766.0,77.4938,77.5017,77.4544,77.4781,11766.0
2015-08-21 14:30:00,98.17,98.22,98.12,98.12,18675.0,77.4702,77.5096,77.4307,77.4307,18675.0
2015-08-21 14:35:00,98.12,98.12,97.86,97.87,18074.0,77.4307,77.4307,77.2255,77.2334,18074.0
2015-08-21 14:40:00,97.87,97.92,97.75,97.76,23302.0,77.2334,77.2729,77.1387,77.1466,23302.0
2015-08-21 14:45:00,97.74,97.75,97.58,97.59,20706.0,77.1308,77.1387,77.0046,77.0125,20706.0
2015-08-21 14:50:00,97.58,97.61,97.47,97.51,42496.0,77.0046,77.0282,76.9178,76.9493,42496.0
2015-08-21 14:55:00,97.5,97.6,97.49,97.55,42675.0,76.9414,77.0203,76.9335,76.9809,42675.0
2015-08-21 15:00:00,97.54,97.61,97.52,97.55,30543.0,76.973,77.0282,76.9572,76.9809,30543.0
2015-08-21 15:05:00,97.55,97.56,97.32,97.32,33084.0,76.9809,76.9888,76.7994,76.7994,33084.0
2015-08-21 15:10:00,97.34,97.35,97.07,97.11,37413.0,76.8152,76.8231,76.6021,76.6337,37413.0
2015-08-21 15:15:00,97.13,97.23,96.93,97.23,42099.0,76.6495,76.7284,76.4916,76.7284,42099.0
2015-08-21 15:20:00,97.19,97.21,97.09,97.15,50044.0,76.6968,76.7126,76.6179,76.6652,50044.0
2015-08-21 15:25:00,97.15,97.15,96.94,97.05,40111.0,76.6652,76.6652,76.4995,76.5863,40111.0
2015-08-21 15:30:00,97.03,97.03,96.78,96.84,52912.0,76.5705,76.5705,76.3733,76.4206,52912.0
2015-08-21 15:35:00,96.84,96.95,96.75,96.93,76117.0,76.4206,76.5074,76.3496,76.4916,76117.0
2015-08-21 15:40:00,96.92,97.12,96.91,97.11,95931.0,76.4837,76.6416,76.4758,76.6337,95931.0
2015-08-21 15:45:00,97.08,97.14,96.95,97.1,121441.0,76.61,76.6573,76.5074,76.6258,121441.0
2015-08-21 15:50:00,97.1,97.13,96.86,96.88,144120.0,76.6258,76.6495,76.4364,76.4522,144120.0
2015-08-21 15:55:00,96.86,96.87,96.63,96.68,310490.0,76.4364,76.4443,76.2549,76.2943,310490.0
2015-08-24 09:30:00,91.74,92.0,89.67,91.78,201718.0,72.396,72.6011,70.7624,72.4275,201718.0
2015-08-24 09:35:00,91.76,93.26,91.27,92.68,161306.0,72.4118,73.5955,72.0251,73.1378,161306.0
2015-08-24 09:40:00,92.65,93.81,92.37,93.26,192306.0,73.1141,74.0295,72.8931,73.5955,192306.0
2015-08-24 09:45:00,93.08,93.54,92.61,93.45,152742.0,73.4534,73.8164,73.0825,73.7454,152742.0
2015-08-24 09:50:00,93.49,93.58,92.65,93.16,238571.0,73.777,73.848,73.1141,73.5166,238571.0
2015-08-24 09:55:00,93.16,93.62,93.08,93.59,106147.0,73.5166,73.8796,73.4534,73.8559,106147.0
2015-08-24 10:00:00,93.62,94.5,93.23,94.44,73465.0,73.8796,74.574,73.5718,74.5267,73465.0
2015-08-24 10:05:00,94.51,94.55,93.86,94.01,100406.0,74.5819,74.6135,74.069,74.1873,100406.0
2015-08-24 10:10:00,94.02,94.31,93.45,93.6,180594.0,74.1952,74.4241,73.7454,73.8638,180594.0
2015-08-24 10:15:00,93.49,94.26,93.48,93.89,96532.0,73.777,74.3846,73.7691,74.0926,96532.0
2015-08-24 10:20:00,93.89,94.43,93.83,94.2,97202.0,74.0926,74.5188,74.0453,74.3373,97202.0
2015-08-24 10:25:00,94.23,94.23,93.69,93.72,125322.0,74.3609,74.3609,73.9348,73.9585,125322.0
2015-08-24 10:30:00,93.71,93.72,93.4,93.44,105891.0,73.9506,73.9585,73.7059,73.7375,105891.0
2015-08-24 10:35:00,93.42,94.27,93.42,94.08,41230.0,73.7217,74.3925,73.7217,74.2426,41230.0
2015-08-24 10:40:00,94.02,94.17,93.72,94.03,78720.0,74.1952,74.3136,73.9585,74.2031,78720.0
2015-08-24 10:45:00,94.0,94.09,93.91,93.93,62290.0,74.1794,74.2505,74.1084,74.1242,62290.0
2015-08-24 10:50:00,93.94,94.28,93.94,94.11,42873.0,74.1321,74.4004,74.1321,74.2662,42873.0
2015-08-24 10:55:00,94.12,94.15,93.69,93.93,70517.0,74.2741,74.2978,73.9348,74.1242,70517.0
2015-08-24 11:00:00,93.95,93.97,93.71,93.79,76480.0,74.14,74.1558,73.9506,74.0137,76480.0
2015-08-24 11:05:00,93.76,93.94,93.49,93.91,132776.0,73.99,74.1321,73.777,74.1084,132776.0
2015-08-24 11:10:00,93.92,93.97,93.63,93.77,54840.0,74.1163,74.1558,73.8875,73.9979,54840.0
2015-08-24 11:15:00,93.78,93.82,93.58,93.78,51473.0,74.0058,74.0374,73.848,74.0058,51473.0
2015-08-24 11:20:00,93.79,93.79,93.53,93.53,53894.0,74.0137,74.0137,73.8085,73.8085,53894.0
2015-08-24 11:25:00,93.5,93.61,93.46,93.5,62994.0,73.7849,73.8717,73.7533,73.7849,62994.0
2015-08-24 11:30:00,93.51,93.6,93.41,93.6,43285.0,73.7928,73.8638,73.7138,73.8638,43285.0
2015-08-24 11:35:00,93.59,93.93,93.51,93.86,24821.0,73.8559,74.1242,73.7928,74.069,24821.0
2015-08-24 11:40:00,93.86,94.22,93.86,94.22,37160.0,74.069,74.353,74.069,74.353,37160.0
2015-08-24 11:45:00,94.19,94.28,94.0,94.23,25100.0,74.3294,74.4004,74.1794,74.3609,25100.0
2015-08-24 11:50:00,94.22,94.86,94.19,94.86,35056.0,74.353,74.8581,74.3294,74.8581,35056.0
2015-08-24 11:55:00,94.82,94.84,94.46,94.58,32613.0,74.8265,74.8423,74.5424,74.6371,32613.0
2015-08-24 12:00:00,94.58,94.6,94.17,94.2,37404.0,74.6371,74.6529,74.3136,74.3373,37404.0
2015-08-24 12:05:00,94.22,94.67,94.16,94.54,55594.0,74.353,74.7082,74.3057,74.6056,55594.0
2015-08-24 12:10:00,94.52,94.66,94.22,94.31,88285.0,74.5898,74.7003,74.353,74.4241,88285.0
2015-08-24 12:15:00,94.37,94.42,94.21,94.35,86243.0,74.4714,74.5109,74.3452,74.4556,86243.0
2015-08-24 12:20:00,94.35,94.59,94.26,94.58,21601.0,74.4556,74.645,74.3846,74.6371,21601.0
2015-08-24 12:25:00,94.56,94.66,94.5,94.56,18465.0,74.6214,74.7003,74.574,74.6214,18465.0
2015-08-24 12:30:00,94.57,94.57,94.34,94.47,42351.0,74.6292,74.6292,74.4477,74.5503,42351.0
2015-08-24 12:35:00,94.5,94.62,94.45,94.48,48388.0,74.574,74.6687,74.5345,74.5582,48388.0
2015-08-24 12:40:00,94.5,94.58,94.46,94.5,36908.0,74.574,74.6371,74.5424,74.574,36908.0
2015-08-24 12:45:00,94.51,94.51,94.05,94.05,62870.0,74.5819,74.5819,74.2189,74.2189,62870.0
2015-08-24 12:50:00,94.04,94.17,93.91,94.14,51622.0,74.211,74.3136,74.1084,74.2899,51622.0
2015-08-24 12:55:00,94.14,94.29,93.94,94.03,55152.0,74.2899,74.4083,74.1321,74.2031,55152.0
2015-08-24 13:00:00,94.05,94.17,94.0,94.06,57834.0,74.2189,74.3136,74.1794,74.2268,57834.0
2015-08-24 13:05:00,94.04,94.23,94.02,94.2,27046.0,74.211,74.3609,74.1952,74.3373,27046.0
2015-08-24 13:10:00,94.23,94.37,94.1,94.14,50497.0,74.3609,74.4714,74.2583,74.2899,50497.0
2015-08-24 13:15:00,94.11,94.13,93.97,94.1,36889.0,74.2662,74.282,74.1558,74.2583,36889.0
2015-08-24 13:20:00,94.08,94.11,93.87,93.98,62865.0,74.2426,74.2662,74.0768,74.1637,62865.0
2015-08-24 13:25:00,93.98,94.04,93.86,94.0,54316.0,74.1637,74.211,74.069,74.1794,54316.0
2015-08-24 13:30:00,94.0,94.01,93.89,93.91,39630.0,74.1794,74.1873,74.0926,74.1084,39630.0
2015-08-24 13:35:00,93.9,93.92,93.6,93.7,65083.0,74.1005,74.1163,73.8638,73.9427,65083.0
2015-08-24 13:40:00,93.67,93.81,93.56,93.75,51083.0,73.919,74.0295,73.8322,73.9821,51083.0
2015-08-24 13:45:00,93.72,93.92,93.67,93.87,38155.0,73.9585,74.1163,73.919,74.0768,38155.0
2015-08-24 13:50:00,93.84,93.88,93.63,93.67,40877.0,74.0532,74.0847,73.8875,73.919,40877.0
2015-08-24 13:55:00,93.66,93.68,93.44,93.58,66075.0,73.9111,73.9269,73.7375,73.848,66075.0
2015-08-24 14:00:00,93.62,93.69,93.51,93.62,61506.0,73.8796,73.9348,73.7928,73.8796,61506.0
2015-08-24 14:05:00,93.6,93.63,93.45,93.52,46943.0,73.8638,73.8875,73.7454,73.8006,46943.0
2015-08-24 14:10:00,93.52,93.6,93.41,93.46,73483.0,73.8006,73.8638,73.7138,73.7533,73483.0
2015-08-24 14:15:00,93.44,93.7,93.4,93.68,87019.0,73.7375,73.9427,73.7059,73.9269,87019.0
2015-08-24 14:20:00,93.7,93.83,93.65,93.74,18552.0,73.9427,74.0453,73.9032,73.9743,18552.0
2015-08-24 14:25:00,93.73,93.78,93.63,93.7,30876.0,73.9664,74.0058,73.8875,73.9427,30876.0
2015-08-24 14:30:00,93.7,93.8,93.63,93.72,48220.0,73.9427,74.0216,73.8875,73.9585,48220.0
2015-08-24 14:35:00,93.73,93.83,93.68,93.68,30551.0,73.9664,74.0453,73.9269,73.9269,30551.0
2015-08-24 14:40:00,93.68,93.7,93.53,93.56,55264.0,73.9269,73.9427,73.8085,73.8322,55264.0
2015-08-24 14:45:00,93.54,93.57,93.1,93.14,92627.0,73.8164,73.8401,73.4692,73.5008,92627.0
2015-08-24 14:50:00,93.16,93.18,92.41,92.41,131863.0,73.5166,73.5323,72.9247,72.9247,131863.0
2015-08-24 14:55:00,92.39,92.69,92.15,92.23,77622.0,72.9089,73.1457,72.7195,72.7827,77622.0
2015-08-24 15:00:00,92.23,92.45,92.01,92.34,82300.0,72.7827,72.9563,72.609,72.8695,82300.0
2015-08-24 15:05:00,92.35,92.87,92.32,92.82,90612.0,72.8773,73.2877,72.8537,73.2482,90612.0
2015-08-24 15:10:00,92.84,92.85,92.46,92.48,92467.0,73.264,73.2719,72.9642,72.9799,92467.0
2015-08-24 15:15:00,92.48,92.53,92.31,92.37,85183.0,72.9799,73.0194,72.8458,72.8931,85183.0
2015-08-24 15:20:00,92.36,92.45,91.97,92.26,120404.0,72.8852,72.9563,72.5775,72.8063,120404.0
2015-08-24 15:25:00,92.29,92.42,91.95,92.06,92544.0,72.83,72.9326,72.5617,72.6485,92544.0
2015-08-24 15:30:00,92.07,92.13,91.87,92.13,117765.0,72.6564,72.7037,72.4986,72.7037,117765.0
2015-08-24 15:35:00,92.11,92.93,92.1,92.87,71862.0,72.688,73.3351,72.6801,73.2877,71862.0
2015-08-24 15:40:00,92.84,93.08,92.5,93.08,91000.0,73.264,73.4534,72.9957,73.4534,91000.0
2015-08-24 15:45:00,93.1,93.33,92.67,92.72,196614.0,73.4692,73.6507,73.1299,73.1693,196614.0
2015-08-24 15:50:00,92.72,92.92,92.53,92.9,183637.0,73.1693,73.3272,73.0194,73.3114,183637.0
2015-08-24 15:55:00,92.93,92.93,91.75,91.94,518891.0,73.3351,73.3351,72.4039,72.5538,518891.0
2015-08-25 09:30:00,93.28,93.71,92.9,93.15,97093.0,73.6113,73.9506,73.3114,73.5087,97093.0
2015-08-25 09:35:00,93.13,93.18,92.7,92.99,47949.0,73.4929,73.5323,73.1535,73.3824,47949.0
2015-08-25 09:40:00,92.97,93.04,92.6,92.67,48825.0,73.3666,73.4219,73.0746,73.1299,48825.0
2015-08-25 09:45:00,92.72,93.08,92.6,92.96,113909.0,73.1693,73.4534,73.0746,73.3587,113909.0
2015-08-25 09:50:00,92.99,93.36,92.84,92.91,81227.0,73.3824,73.6744,73.264,73.3193,81227.0
2015-08-25 09:55:00,92.89,93.06,92.71,92.93,21910.0,73.3035,73.4376,73.1614,73.3351,21910.0
2015-08-25 10:00:00,92.94,93.11,92.72,93.05,21178.0,73.3429,73.4771,73.1693,73.4297,21178.0
2015-08-25 10:05:00,93.04,93.07,92.84,92.99,19898.0,73.4219,73.4455,73.264,73.3824,19898.0
2015-08-25 10:10:00,92.99,93.04,92.87,92.95,57042.0,73.3824,73.4219,73.2877,73.3508,57042.0
2015-08-25 10:15:00,92.93,93.03,92.82,92.86,51787.0,73.3351,73.414,73.2482,73.2798,51787.0
2015-08-25 10:20:00,92.86,92.86,92.66,92.74,19805.0,73.2798,73.2798,73.122,73.1851,19805.0
2015-08-25 10:25:00,92.7,92.72,92.51,92.68,28922.0,73.1535,73.1693,73.0036,73.1378,28922.0
2015-08-25 10:30:00,92.68,92.68,92.48,92.51,27386.0,73.1378,73.1378,72.9799,73.0036,27386.0
2015-08-25 10:35:00,92.49,92.66,92.44,92.64,29510.0,72.9878,73.122,72.9484,73.1062,29510.0
2015-08-25 10:40:00,92.65,92.74,92.64,92.74,23221.0,73.1141,73.1851,73.1062,73.1851,23221.0
2015-08-25 10:45:00,92.69,92.8,92.58,92.72,29803.0,73.1457,73.2325,73.0589,73.1693,29803.0
2015-08-25 10:50:00,92.7,92.73,92.57,92.59,29233.0,73.1535,73.1772,73.051,73.0667,29233.0
2015-08-25 10:55:00,92.61,92.61,92.47,92.6,21863.0,73.0825,73.0825,72.972,73.0746,21863.0
2015-08-25 11:00:00,92.59,92.78,92.59,92.78,33202.0,73.0667,73.2167,73.0667,73.2167,33202.0
2015-08-25 11:05:00,92.78,92.84,92.76,92.81,26272.0,73.2167,73.264,73.2009,73.2404,26272.0
2015-08-25 11:10:00,92.83,93.08,92.83,93.04,43897.0,73.2561,73.4534,73.2561,73.4219,43897.0
2015-08-25 11:15:00,93.05,93.09,92.99,93.01,23439.0,73.4297,73.4613,73.3824,73.3982,23439.0
2015-08-25 11:20:00,93.01,93.16,93.01,93.07,27951.0,73.3982,73.5166,73.3982,73.4455,27951.0
2015-08-25 11:25:00,93.04,93.08,92.99,93.0,43784.0,73.4219,73.4534,73.3824,73.3903,43784.0
2015-08-25 11:30:00,93.0,93.01,92.65,92.68,62070.0,73.3903,73.3982,73.1141,73.1378,62070.0
2015-08-25 11:35:00,92.66,92.69,92.44,92.44,21255.0,73.122,73.1457,72.9484,72.9484,21255.0
2015-08-25 11:40:00,92.44,92.44,92.35,92.39,28115.0,72.9484,72.9484,72.8773,72.9089,28115.0
2015-08-25 11:45:00,92.39,92.43,92.31,92.42,24427.0,72.9089,72.9405,72.8458,72.9326,24427.0
2015-08-25 11:50:00,92.4,92.45,92.31,92.33,41204.0,72.9168,72.9563,72.8458,72.8616,41204.0
2015-08-25 11:55:00,92.35,92.4,92.1,92.13,69071.0,72.8773,72.9168,72.6801,72.7037,69071.0
2015-08-25 12:00:00,92.13,92.19,91.99,92.04,44350.0,72.7037,72.7511,72.5933,72.6327,44350.0
2015-08-25 12:05:00,92.04,92.27,92.03,92.25,22057.0,72.6327,72.8142,72.6248,72.7984,22057.0
2015-08-25 12:10:00,92.26,92.45,92.24,92.44,34096.0,72.8063,72.9563,72.7905,72.9484,34096.0
2015-08-25 12:15:00,92.44,92.5,92.31,92.39,23477.0,72.9484,72.9957,72.8458,72.9089,23477.0
2015-08-25 12:20:00,92.39,92.54,92.36,92.47,26635.0,72.9089,73.0273,72.8852,72.972,26635.0
2015-08-25 12:25:00,92.46,92.49,92.37,92.47,14025.0,72.9642,72.9878,72.8931,72.972,14025.0
2015-08-25 12:30:00,92.47,92.54,92.47,92.51,17832.0,72.972,73.0273,72.972,73.0036,17832.0
2015-08-25 12:35:00,92.5,92.51,92.31,92.37,27474.0,72.9957,73.0036,72.8458,72.8931,27474.0
2015-08-25 12:40:00,92.39,92.48,92.39,92.47,18743.0,72.9089,72.9799,72.9089,72.972,18743.0
2015-08-25 12:45:00,92.48,92.52,92.4,92.5,23269.0,72.9799,73.0115,72.9168,72.9957,23269.0
2015-08-25 12:50:00,92.49,92.55,92.48,92.5,20439.0,72.9878,73.0352,72.9799,72.9957,20439.0
2015-08-25 12:55:00,92.51,92.6,92.49,92.54,31609.0,73.0036,73.0746,72.9878,73.0273,31609.0
2015-08-25 13:00:00,92.53,92.6,92.48,92.56,23029.0,73.0194,73.0746,72.9799,73.0431,23029.0
2015-08-25 13:05:00,92.55,92.64,92.52,92.52,21641.0,73.0352,73.1062,73.0115,73.0115,21641.0
2015-08-25 13:10:00,92.51,92.55,92.45,92.52,26522.0,73.0036,73.0352,72.9563,73.0115,26522.0
2015-08-25 13:15:00,92.52,92.56,92.44,92.46,33742.0,73.0115,73.0431,72.9484,72.9642,33742.0
2015-08-25 13:20:00,92.47,92.6,92.43,92.47,30918.0,72.972,73.0746,72.9405,72.972,30918.0
2015-08-25 13:25:00,92.46,92.46,92.07,92.16,50511.0,72.9642,72.9642,72.6564,72.7274,50511.0
2015-08-25 13:30:00,92.15,92.35,92.08,92.33,30035.0,72.7195,72.8773,72.6643,72.8616,30035.0
2015-08-25 13:35:00,92.35,92.54,92.35,92.41,20575.0,72.8773,73.0273,72.8773,72.9247,20575.0
2015-08-25 13:40:00,92.42,92.42,92.16,92.2,35934.0,72.9326,72.9326,72.7274,72.759,35934.0
2015-08-25 13:45:00,92.2,92.32,92.13,92.3,25131.0,72.759,72.8537,72.7037,72.8379,25131.0
2015-08-25 13:50:00,92.3,92.46,92.23,92.43,20686.0,72.8379,72.9642,72.7827,72.9405,20686.0
2015-08-25 13:55:00,92.41,92.56,92.35,92.39,23499.0,72.9247,73.0431,72.8773,72.9089,23499.0
2015-08-25 14:00:00,92.39,92.44,92.22,92.26,19148.0,72.9089,72.9484,72.7748,72.8063,19148.0
2015-08-25 14:05:00,92.27,92.35,92.19,92.3,22231.0,72.8142,72.8773,72.7511,72.8379,22231.0
2015-08-25 14:10:00,92.3,92.4,92.2,92.22,31982.0,72.8379,72.9168,72.759,72.7748,31982.0
2015-08-25 14:15:00,92.25,92.48,92.22,92.47,20450.0,72.7984,72.9799,72.7748,72.972,20450.0
2015-08-25 14:20:00,92.46,92.58,92.34,92.34,42083.0,72.9642,73.0589,72.8695,72.8695,42083.0
2015-08-25 14:25:00,92.34,92.37,92.1,92.2,73899.0,72.8695,72.8931,72.6801,72.759,73899.0
2015-08-25 14:30:00,92.2,92.34,92.19,92.28,23304.0,72.759,72.8695,72.7511,72.8221,23304.0
2015-08-25 14:35:00,92.26,92.28,92.01,92.07,31667.0,72.8063,72.8221,72.609,72.6564,31667.0
2015-08-25 14:40:00,92.07,92.29,92.04,92.16,22405.0,72.6564,72.83,72.6327,72.7274,22405.0
2015-08-25 14:45:00,92.17,92.36,92.08,92.36,24981.0,72.7353,72.8852,72.6643,72.8852,24981.0
2015-08-25 14:50:00,92.36,92.5,92.25,92.31,28106.0,72.8852,72.9957,72.7984,72.8458,28106.0
2015-08-25 14:55:00,92.31,92.44,92.29,92.37,22389.0,72.8458,72.9484,72.83,72.8931,22389.0
2015-08-25 15:00:00,92.36,92.42,92.16,92.16,37753.0,72.8852,72.9326,72.7274,72.7274,37753.0
2015-08-25 15:05:00,92.14,92.14,91.98,92.0,34484.0,72.7116,72.7116,72.5854,72.6011,34484.0
2015-08-25 15:10:00,92.02,92.07,91.97,92.01,31455.0,72.6169,72.6564,72.5775,72.609,31455.0
2015-08-25 15:15:00,92.0,92.0,91.67,91.7,80336.0,72.6011,72.6011,72.3407,72.3644,80336.0
2015-08-25 15:20:00,91.7,91.75,91.46,91.54,66596.0,72.3644,72.4039,72.175,72.2381,66596.0
2015-08-25 15:25:00,91.52,91.64,91.28,91.4,58513.0,72.2224,72.3171,72.033,72.1277,58513.0
2015-08-25 15:30:00,91.4,91.43,90.89,91.15,83051.0,72.1277,72.1513,71.7252,71.9304,83051.0
2015-08-25 15:35:00,91.14,91.27,90.67,90.71,72707.0,71.9225,72.0251,71.5516,71.5832,72707.0
2015-08-25 15:40:00,90.67,90.98,90.43,90.63,78015.0,71.5516,71.7962,71.3622,71.52,78015.0
2015-08-25 15:45:00,90.6,90.62,90.03,90.15,111199.0,71.4963,71.5121,71.0465,71.1412,111199.0
2015-08-25 15:50:00,90.15,90.51,89.97,90.45,207216.0,71.1412,71.4253,70.9992,71.378,207216.0
2015-08-25 15:55:00,90.45,90.45,89.42,89.54,392754.0,71.378,71.378,70.5652,70.6599,392754.0
2015-08-26 09:30:00,91.19,91.76,90.92,91.37,59580.0,71.9619,72.4118,71.7489,72.104,59580.0
2015-08-26 09:35:00,91.28,91.28,90.74,90.94,35601.0,72.033,72.033,71.6068,71.7647,35601.0
2015-08-26 09:40:00,90.94,90.99,90.5,90.61,38410.0,71.7647,71.8041,71.4174,71.5042,38410.0
2015-08-26 09:45:00,90.58,90.82,90.54,90.75,34142.0,71.4806,71.67,71.449,71.6147,34142.0
2015-08-26 09:50:00,90.78,90.81,90.49,90.58,76213.0,71.6384,71.6621,71.4095,71.4806,76213.0
2015-08-26 09:55:00,90.62,90.8,90.55,90.64,72024.0,71.5121,71.6542,71.4569,71.5279,72024.0
2015-08-26 10:00:00,90.6,90.8,90.54,90.78,71663.0,71.4963,71.6542,71.449,71.6384,71663.0
2015-08-26 10:05:00,90.76,90.96,90.71,90.73,24958.0,71.6226,71.7804,71.5832,71.5989,24958.0
2015-08-26 10:10:00,90.76,90.78,90.57,90.7,37476.0,71.6226,71.6384,71.4727,71.5753,37476.0
2015-08-26 10:15:00,90.7,90.7,90.04,90.06,46102.0,71.5753,71.5753,71.0544,71.0702,46102.0
2015-08-26 10:20:00,90.05,90.51,90.0,90.51,19080.0,71.0623,71.4253,71.0229,71.4253,19080.0
2015-08-26 10:25:00,90.5,90.56,90.4,90.48,14678.0,71.4174,71.4648,71.3385,71.4017,14678.0
2015-08-26 10:30:00,90.5,90.73,90.34,90.67,28429.0,71.4174,71.5989,71.2912,71.5516,28429.0
2015-08-26 10:35:00,90.73,90.74,90.51,90.62,35660.0,71.5989,71.6068,71.4253,71.5121,35660.0
2015-08-26 10:40:00,90.62,90.66,90.48,90.51,34471.0,71.5121,71.5437,71.4017,71.4253,34471.0
2015-08-26 10:45:00,90.49,90.54,90.29,90.45,26345.0,71.4095,71.449,71.2517,71.378,26345.0
2015-08-26 10:50:00,90.47,90.82,90.38,90.8,24451.0,71.3938,71.67,71.3227,71.6542,24451.0
2015-08-26 10:55:00,90.77,90.8,90.4,90.5,27584.0,71.6305,71.6542,71.3385,71.4174,27584.0
2015-08-26 11:00:00,90.5,90.56,90.27,90.5,43137.0,71.4174,71.4648,71.2359,71.4174,43137.0
2015-08-26 11:05:00,90.5,90.56,90.29,90.3,21759.0,71.4174,71.4648,71.2517,71.2596,21759.0
2015-08-26 11:10:00,90.3,90.35,90.11,90.23,30273.0,71.2596,71.2991,71.1097,71.2044,30273.0
2015-08-26 11:15:00,90.23,90.41,90.19,90.38,29277.0,71.2044,71.3464,71.1728,71.3227,29277.0
2015-08-26 11:20:00,90.38,90.43,90.17,90.18,23051.0,71.3227,71.3622,71.157,71.1649,23051.0
2015-08-26 11:25:00,90.17,90.26,90.1,90.17,34891.0,71.157,71.228,71.1018,71.157,34891.0
2015-08-26 11:30:00,90.17,90.27,89.98,90.01,39185.0,71.157,71.2359,71.0071,71.0308,39185.0
2015-08-26 11:35:00,90.04,90.04,89.87,89.87,42295.0,71.0544,71.0544,70.9203,70.9203,42295.0
2015-08-26 11:40:00,89.9,90.23,89.87,90.13,22837.0,70.9439,71.2044,70.9203,71.1255,22837.0
2015-08-26 11:45:00,90.12,90.25,89.96,90.18,28346.0,71.1176,71.2201,70.9913,71.1649,28346.0
2015-08-26 11:50:00,90.19,90.31,90.1,90.1,44326.0,71.1728,71.2675,71.1018,71.1018,44326.0
2015-08-26 11:55:00,90.11,90.24,90.04,90.06,29013.0,71.1097,71.2123,71.0544,71.0702,29013.0
2015-08-26 12:00:00,90.06,90.07,89.94,89.97,36451.0,71.0702,71.0781,70.9755,70.9992,36451.0
2015-08-26 12:05:00,89.95,90.02,89.85,89.92,32021.0,70.9834,71.0386,70.9045,70.9597,32021.0
2015-08-26 12:10:00,89.93,89.95,89.86,89.95,35294.0,70.9676,70.9834,70.9124,70.9834,35294.0
2015-08-26 12:15:00,89.94,90.17,89.91,90.02,52756.0,70.9755,71.157,70.9518,71.0386,52756.0
2015-08-26 12:20:00,90.02,90.08,89.88,90.03,29993.0,71.0386,71.086,70.9282,71.0465,29993.0
2015-08-26 12:25:00,90.06,90.12,89.95,90.04,31565.0,71.0702,71.1176,70.9834,71.0544,31565.0
2015-08-26 12:30:00,90.01,90.04,89.84,89.84,29406.0,71.0308,71.0544,70.8966,70.8966,29406.0
2015-08-26 12:35:00,89.81,89.93,89.8,89.83,16347.0,70.8729,70.9676,70.865,70.8887,16347.0
2015-08-26 12:40:00,89.81,89.95,89.8,89.95,18963.0,70.8729,70.9834,70.865,70.9834,18963.0
2015-08-26 12:45:00,89.95,90.03,89.89,90.02,118649.0,70.9834,71.0465,70.9361,71.0386,118649.0
2015-08-26 12:50:00,90.01,90.01,89.84,89.93,147067.0,71.0308,71.0308,70.8966,70.9676,147067.0
2015-08-26 12:55:00,89.94,90.23,89.94,90.23,21644.0,70.9755,71.2044,70.9755,71.2044,21644.0
2015-08-26 13:00:00,90.27,90.41,90.16,90.22,36654.0,71.2359,71.3464,71.1491,71.1965,36654.0
2015-08-26 13:05:00,90.24,90.29,89.99,90.06,14197.0,71.2123,71.2517,71.015,71.0702,14197.0
2015-08-26 13:10:00,90.07,90.26,90.03,90.08,40506.0,71.0781,71.228,71.0465,71.086,40506.0
2015-08-26 13:15:00,90.08,90.16,89.99,90.04,26865.0,71.086,71.1491,71.015,71.0544,26865.0
2015-08-26 13:20:00,90.07,90.36,90.06,90.26,27057.0,71.0781,71.307,71.0702,71.228,27057.0
2015-08-26 13:25:00,90.26,90.29,90.13,90.28,23454.0,71.228,71.2517,71.1255,71.2438,23454.0
2015-08-26 13:30:00,90.26,90.27,90.05,90.08,39796.0,71.228,71.2359,71.0623,71.086,39796.0
2015-08-26 13:35:00,90.11,90.31,90.05,90.27,39139.0,71.1097,71.2675,71.0623,71.2359,39139.0
2015-08-26 13:40:00,90.29,90.29,90.09,90.12,28090.0,71.2517,71.2517,71.0939,71.1176,28090.0
2015-08-26 13:45:00,90.12,90.22,89.99,90.05,36637.0,71.1176,71.1965,71.015,71.0623,36637.0
2015-08-26 13:50:00,90.06,90.19,90.04,90.16,31242.0,71.0702,71.1728,71.0544,71.1491,31242.0
2015-08-26 13:55:00,90.17,90.32,90.07,90.31,30172.0,71.157,71.2754,71.0781,71.2675,30172.0
2015-08-26 14:00:00,90.31,90.37,90.15,90.19,31272.0,71.2675,71.3148,71.1412,71.1728,31272.0
2015-08-26 14:05:00,90.18,90.33,90.17,90.28,24851.0,71.1649,71.2833,71.157,71.2438,24851.0
2015-08-26 14:10:00,90.28,90.36,90.11,90.13,82763.0,71.2438,71.307,71.1097,71.1255,82763.0
2015-08-26 14:15:00,90.11,90.25,89.89,89.93,33434.0,71.1097,71.2201,70.9361,70.9676,33434.0
2015-08-26 14:20:00,89.94,90.07,89.89,90.05,23083.0,70.9755,71.0781,70.9361,71.0623,23083.0
2015-08-26 14:25:00,90.05,90.08,89.9,90.06,30542.0,71.0623,71.086,70.9439,71.0702,30542.0
2015-08-26 14:30:00,90.07,90.22,89.99,90.19,27372.0,71.0781,71.1965,71.015,71.1728,27372.0
2015-08-26 14:35:00,90.23,90.34,90.2,90.29,52203.0,71.2044,71.2912,71.1807,71.2517,52203.0
2015-08-26 14:40:00,90.32,90.52,90.31,90.47,23398.0,71.2754,71.4332,71.2675,71.3938,23398.0
2015-08-26 14:45:00,90.48,90.69,90.34,90.35,47068.0,71.4017,71.5674,71.2912,71.2991,47068.0
2015-08-26 14:50:00,90.38,90.55,90.36,90.44,35206.0,71.3227,71.4569,71.307,71.3701,35206.0
2015-08-26 14:55:00,90.44,90.46,90.29,90.44,33690.0,71.3701,71.3859,71.2517,71.3701,33690.0
2015-08-26 15:00:00,90.43,90.47,90.32,90.38,38138.0,71.3622,71.3938,71.2754,71.3227,38138.0
2015-08-26 15:05:00,90.39,90.84,90.39,90.81,47912.0,71.3306,71.6857,71.3306,71.6621,47912.0
2015-08-26 15:10:00,90.82,91.19,90.82,91.04,65149.0,71.67,71.9619,71.67,71.8436,65149.0
2015-08-26 15:15:00,91.07,91.19,90.84,91.18,63134.0,71.8672,71.9619,71.6857,71.9541,63134.0
2015-08-26 15:20:00,91.2,91.33,91.04,91.05,65287.0,71.9698,72.0724,71.8436,71.8515,65287.0
2015-08-26 15:25:00,91.04,91.11,90.89,90.94,57371.0,71.8436,71.8988,71.7252,71.7647,57371.0
2015-08-26 15:30:00,90.94,91.2,90.89,91.15,76074.0,71.7647,71.9698,71.7252,71.9304,76074.0
2015-08-26 15:35:00,91.14,91.19,91.04,91.09,83883.0,71.9225,71.9619,71.8436,71.883,83883.0
2015-08-26 15:40:00,91.11,91.65,91.08,91.56,78457.0,71.8988,72.3249,71.8751,72.2539,78457.0
2015-08-26 15:45:00,91.54,91.74,91.41,91.41,94980.0,72.2381,72.396,72.1356,72.1356,94980.0
2015-08-26 15:50:00,91.43,91.74,91.42,91.69,98621.0,72.1513,72.396,72.1434,72.3565,98621.0
2015-08-26 15:55:00,91.67,91.67,91.31,91.52,135296.0,72.3407,72.3407,72.0566,72.2224,135296.0
2015-08-27 09:30:00,92.39,92.7,91.81,92.45,42709.0,72.9089,73.1535,72.4512,72.9563,42709.0
2015-08-27 09:35:00,92.46,92.61,92.33,92.53,59161.0,72.9642,73.0825,72.8616,73.0194,59161.0
2015-08-27 09:40:00,92.57,92.62,92.42,92.54,28054.0,73.051,73.0904,72.9326,73.0273,28054.0
2015-08-27 09:45:00,92.56,92.58,92.27,92.36,25607.0,73.0431,73.0589,72.8142,72.8852,25607.0
2015-08-27 09:50:00,92.36,92.49,92.35,92.46,30366.0,72.8852,72.9878,72.8773,72.9642,30366.0
2015-08-27 09:55:00,92.45,92.5,92.35,92.49,51345.0,72.9563,72.9957,72.8773,72.9878,51345.0
2015-08-27 10:00:00,92.49,92.51,92.37,92.37,43082.0,72.9878,73.0036,72.8931,72.8931,43082.0
2015-08-27 10:05:00,92.39,92.59,92.35,92.59,70660.0,72.9089,73.0667,72.8773,73.0667,70660.0
2015-08-27 10:10:00,92.61,92.84,92.6,92.84,62237.0,73.0825,73.264,73.0746,73.264,62237.0
2015-08-27 10:15:00,92.82,92.96,92.81,92.92,45756.0,73.2482,73.3587,73.2404,73.3272,45756.0
2015-08-27 10:20:00,92.9,93.13,92.86,93.12,41993.0,73.3114,73.4929,73.2798,73.485,41993.0
2015-08-27 10:25:00,93.12,93.25,93.07,93.24,70777.0,73.485,73.5876,73.4455,73.5797,70777.0
2015-08-27 10:30:00,93.25,93.25,92.87,92.93,24544.0,73.5876,73.5876,73.2877,73.3351,24544.0
2015-08-27 10:35:00,92.95,93.04,92.93,92.98,14480.0,73.3508,73.4219,73.3351,73.3745,14480.0
2015-08-27 10:40:00,92.98,93.06,92.93,93.05,26710.0,73.3745,73.4376,73.3351,73.4297,26710.0
2015-08-27 10:45:00,93.01,93.25,92.97,93.2,27249.0,73.3982,73.5876,73.3666,73.5481,27249.0
2015-08-27 10:50:00,93.19,93.27,93.11,93.11,35251.0,73.5402,73.6034,73.4771,73.4771,35251.0
2015-08-27 10:55:00,93.13,93.14,92.97,93.09,23574.0,73.4929,73.5008,73.3666,73.4613,23574.0
2015-08-27 11:00:00,93.08,93.25,93.06,93.23,29222.0,73.4534,73.5876,73.4376,73.5718,29222.0
2015-08-27 11:05:00,93.24,93.42,93.24,93.4,49485.0,73.5797,73.7217,73.5797,73.7059,49485.0
2015-08-27 11:10:00,93.4,93.4,93.07,93.09,50397.0,73.7059,73.7059,73.4455,73.4613,50397.0
2015-08-27 11:15:00,93.08,93.24,93.07,93.2,24423.0,73.4534,73.5797,73.4455,73.5481,24423.0
2015-08-27 11:20:00,93.2,93.41,93.19,93.41,27526.0,73.5481,73.7138,73.5402,73.7138,27526.0
2015-08-27 11:25:00,93.4,93.58,93.39,93.48,27841.0,73.7059,73.848,73.6981,73.7691,27841.0
2015-08-27 11:30:00,93.51,93.57,93.46,93.52,29032.0,73.7928,73.8401,73.7533,73.8006,29032.0
2015-08-27 11:35:00,93.52,93.61,93.5,93.52,24093.0,73.8006,73.8717,73.7849,73.8006,24093.0
2015-08-27 11:40:00,93.52,93.73,93.52,93.73,21408.0,73.8006,73.9664,73.8006,73.9664,21408.0
2015-08-27 11:45:00,93.72,93.87,93.69,93.87,16058.0,73.9585,74.0768,73.9348,74.0768,16058.0
2015-08-27 11:50:00,93.88,93.93,93.75,93.82,17576.0,74.0847,74.1242,73.9821,74.0374,17576.0
2015-08-27 11:55:00,93.81,93.81,93.71,93.8,15486.0,74.0295,74.0295,73.9506,74.0216,15486.0
2015-08-27 12:00:00,93.8,93.89,93.72,93.89,22710.0,74.0216,74.0926,73.9585,74.0926,22710.0
2015-08-27 12:05:00,93.88,94.28,93.88,94.15,20453.0,74.0847,74.4004,74.0847,74.2978,20453.0
2015-08-27 12:10:00,94.07,94.08,93.99,94.03,10317.0,74.2347,74.2426,74.1715,74.2031,10317.0
2015-08-27 12:15:00,94.05,94.05,93.97,93.97,15338.0,74.2189,74.2189,74.1558,74.1558,15338.0
2015-08-27 12:20:00,93.98,94.05,93.96,93.99,16277.0,74.1637,74.2189,74.1479,74.1715,16277.0
2015-08-27 12:25:00,93.97,94.02,93.91,94.02,9495.0,74.1558,74.1952,74.1084,74.1952,9495.0
2015-08-27 12:30:00,94.0,94.07,93.92,94.0,10222.0,74.1794,74.2347,74.1163,74.1794,10222.0
2015-08-27 12:35:00,94.0,94.05,93.95,94.02,15239.0,74.1794,74.2189,74.14,74.1952,15239.0
2015-08-27 12:40:00,94.01,94.03,93.88,93.88,14814.0,74.1873,74.2031,74.0847,74.0847,14814.0
2015-08-27 12:45:00,93.87,93.91,93.79,93.87,9170.0,74.0768,74.1084,74.0137,74.0768,9170.0
2015-08-27 12:50:00,93.86,94.04,93.86,94.0,15173.0,74.069,74.211,74.069,74.1794,15173.0
2015-08-27 12:55:00,94.0,94.22,94.0,94.22,13709.0,74.1794,74.353,74.1794,74.353,13709.0
2015-08-27 13:00:00,94.19,94.28,94.16,94.22,14655.0,74.3294,74.4004,74.3057,74.353,14655.0
2015-08-27 13:05:00,94.23,94.31,94.15,94.29,10244.0,74.3609,74.4241,74.2978,74.4083,10244.0
2015-08-27 13:10:00,94.29,94.35,94.25,94.33,14286.0,74.4083,74.4556,74.3767,74.4399,14286.0
2015-08-27 13:15:00,94.33,94.44,94.22,94.22,15760.0,74.4399,74.5267,74.353,74.353,15760.0
2015-08-27 13:20:00,94.21,94.3,94.21,94.27,15428.0,74.3452,74.4162,74.3452,74.3925,15428.0
2015-08-27 13:25:00,94.28,94.37,94.17,94.26,14056.0,74.4004,74.4714,74.3136,74.3846,14056.0
2015-08-27 13:30:00,94.24,94.32,94.19,94.2,13257.0,74.3688,74.432,74.3294,74.3373,13257.0
2015-08-27 13:35:00,94.18,94.19,94.06,94.08,18038.0,74.3215,74.3294,74.2268,74.2426,18038.0
2015-08-27 13:40:00,94.09,94.21,94.07,94.16,22321.0,74.2505,74.3452,74.2347,74.3057,22321.0
2015-08-27 13:45:00,94.17,94.27,94.14,94.24,18071.0,74.3136,74.3925,74.2899,74.3688,18071.0
2015-08-27 13:50:00,94.25,94.32,94.21,94.32,16467.0,74.3767,74.432,74.3452,74.432,16467.0
2015-08-27 13:55:00,94.33,94.52,94.31,94.52,14365.0,74.4399,74.5898,74.4241,74.5898,14365.0
2015-08-27 14:00:00,94.53,94.53,94.43,94.48,18889.0,74.5977,74.5977,74.5188,74.5582,18889.0
2015-08-27 14:05:00,94.47,94.51,94.41,94.46,19933.0,74.5503,74.5819,74.503,74.5424,19933.0
2015-08-27 14:10:00,94.46,94.57,94.43,94.45,18050.0,74.5424,74.6292,74.5188,74.5345,18050.0
2015-08-27 14:15:00,94.44,94.47,94.17,94.21,32568.0,74.5267,74.5503,74.3136,74.3452,32568.0
2015-08-27 14:20:00,94.2,94.3,94.14,94.2,33543.0,74.3373,74.4162,74.2899,74.3373,33543.0
2015-08-27 14:25:00,94.17,94.19,93.79,93.82,28401.0,74.3136,74.3294,74.0137,74.0374,28401.0
2015-08-27 14:30:00,93.79,93.87,93.7,93.71,23129.0,74.0137,74.0768,73.9427,73.9506,23129.0
2015-08-27 14:35:00,93.72,93.8,93.69,93.73,18956.0,73.9585,74.0216,73.9348,73.9664,18956.0
2015-08-27 14:40:00,93.69,93.71,93.45,93.45,20787.0,73.9348,73.9506,73.7454,73.7454,20787.0
2015-08-27 14:45:00,93.47,93.58,93.08,93.13,36069.0,73.7612,73.848,73.4534,73.4929,36069.0
2015-08-27 14:50:00,93.16,93.18,93.09,93.09,24524.0,73.5166,73.5323,73.4613,73.4613,24524.0
2015-08-27 14:55:00,93.06,93.08,92.61,92.61,36776.0,73.4376,73.4534,73.0825,73.0825,36776.0
2015-08-27 15:00:00,92.6,92.8,92.4,92.43,26627.0,73.0746,73.2325,72.9168,72.9405,26627.0
2015-08-27 15:05:00,92.41,92.68,92.26,92.68,27708.0,72.9247,73.1378,72.8063,73.1378,27708.0
2015-08-27 15:10:00,92.67,92.8,92.61,92.73,28920.0,73.1299,73.2325,73.0825,73.1772,28920.0
2015-08-27 15:15:00,92.71,92.93,92.63,92.92,29086.0,73.1614,73.3351,73.0983,73.3272,29086.0
2015-08-27 15:20:00,92.9,92.9,92.72,92.79,33779.0,73.3114,73.3114,73.1693,73.2246,33779.0
2015-08-27 15:25:00,92.77,93.27,92.7,93.25,35406.0,73.2088,73.6034,73.1535,73.5876,35406.0
2015-08-27 15:30:00,93.26,93.45,93.1,93.38,36289.0,73.5955,73.7454,73.4692,73.6902,36289.0
2015-08-27 15:35:00,93.39,93.39,93.03,93.11,56285.0,73.6981,73.6981,73.414,73.4771,56285.0
2015-08-27 15:40:00,93.12,93.44,93.08,93.41,69212.0,73.485,73.7375,73.4534,73.7138,69212.0
2015-08-27 15:45:00,93.41,93.71,93.41,93.67,70905.0,73.7138,73.9506,73.7138,73.919,70905.0
2015-08-27 15:50:00,93.67,93.7,93.48,93.52,75673.0,73.919,73.9427,73.7691,73.8006,75673.0
2015-08-27 15:55:00,93.54,93.87,93.54,93.85,114357.0,73.8164,74.0768,73.8164,74.0611,114357.0
2015-08-28 09:30:00,93.88,94.47,93.08,93.26,40128.0,74.0847,74.5503,73.4534,73.5955,40128.0
2015-08-28 09:35:00,93.2,93.6,93.2,93.54,17716.0,73.5481,73.8638,73.5481,73.8164,17716.0
2015-08-28 09:40:00,93.53,93.67,93.45,93.67,14827.0,73.8085,73.919,73.7454,73.919,14827.0
2015-08-28 09:45:00,93.69,93.76,93.47,93.5,8564.0,73.9348,73.99,73.7612,73.7849,8564.0
2015-08-28 09:50:00,93.54,93.66,93.51,93.65,7909.0,73.8164,73.9111,73.7928,73.9032,7909.0
2015-08-28 09:55:00,93.63,93.77,93.57,93.75,9147.0,73.8875,73.9979,73.8401,73.9821,9147.0
2015-08-28 10:00:00,93.75,93.84,93.67,93.7,17063.0,73.9821,74.0532,73.919,73.9427,17063.0
2015-08-28 10:05:00,93.72,93.77,93.53,93.55,20514.0,73.9585,73.9979,73.8085,73.8243,20514.0
2015-08-28 10:10:00,93.53,93.79,93.47,93.66,30155.0,73.8085,74.0137,73.7612,73.9111,30155.0
2015-08-28 10:15:00,93.71,93.86,93.69,93.69,7984.0,73.9506,74.069,73.9348,73.9348,7984.0
2015-08-28 10:20:00,93.69,93.72,93.5,93.59,12534.0,73.9348,73.9585,73.7849,73.8559,12534.0
2015-08-28 10:25:00,93.6,93.69,93.52,93.61,11347.0,73.8638,73.9348,73.8006,73.8717,11347.0
2015-08-28 10:30:00,93.64,93.79,93.64,93.73,9015.0,73.8953,74.0137,73.8953,73.9664,9015.0
2015-08-28 10:35:00,93.74,93.76,93.56,93.61,15342.0,73.9743,73.99,73.8322,73.8717,15342.0
2015-08-28 10:40:00,93.61,93.68,93.52,93.62,14153.0,73.8717,73.9269,73.8006,73.8796,14153.0
2015-08-28 10:45:00,93.64,93.66,93.46,93.51,10803.0,73.8953,73.9111,73.7533,73.7928,10803.0
2015-08-28 10:50:00,93.51,93.64,93.51,93.6,8679.0,73.7928,73.8953,73.7928,73.8638,8679.0
2015-08-28 10:55:00,93.66,93.75,93.6,93.64,22481.0,73.9111,73.9821,73.8638,73.8953,22481.0
2015-08-28 11:00:00,93.64,93.76,93.6,93.71,9195.0,73.8953,73.99,73.8638,73.9506,9195.0
2015-08-28 11:05:00,93.71,93.71,93.62,93.62,14024.0,73.9506,73.9506,73.8796,73.8796,14024.0
2015-08-28 11:10:00,93.64,93.73,93.64,93.73,8329.0,73.8953,73.9664,73.8953,73.9664,8329.0
2015-08-28 11:15:00,93.7,93.74,93.62,93.67,15612.0,73.9427,73.9743,73.8796,73.919,15612.0
2015-08-28 11:20:00,93.72,93.73,93.69,93.73,5966.0,73.9585,73.9664,73.9348,73.9664,5966.0
2015-08-28 11:25:00,93.72,93.81,93.72,93.8,8385.0,73.9585,74.0295,73.9585,74.0216,8385.0
2015-08-28 11:30:00,93.8,93.81,93.69,93.71,69571.0,74.0216,74.0295,73.9348,73.9506,69571.0
2015-08-28 11:35:00,93.71,93.71,93.5,93.55,21886.0,73.9506,73.9506,73.7849,73.8243,21886.0
2015-08-28 11:40:00,93.52,93.55,93.37,93.41,11236.0,73.8006,73.8243,73.6823,73.7138,11236.0
2015-08-28 11:45:00,93.4,93.45,93.35,93.41,11535.0,73.7059,73.7454,73.6665,73.7138,11535.0
2015-08-28 11:50:00,93.42,93.57,93.39,93.42,19292.0,73.7217,73.8401,73.6981,73.7217,19292.0
2015-08-28 11:55:00,93.41,93.41,93.25,93.36,18424.0,73.7138,73.7138,73.5876,73.6744,18424.0
2015-08-28 12:00:00,93.37,93.43,93.35,93.42,7074.0,73.6823,73.7296,73.6665,73.7217,7074.0
2015-08-28 12:05:00,93.4,93.45,93.36,93.37,11587.0,73.7059,73.7454,73.6744,73.6823,11587.0
2015-08-28 12:10:00,93.38,93.38,93.3,93.38,10050.0,73.6902,73.6902,73.627,73.6902,10050.0
2015-08-28 12:15:00,93.35,93.5,93.35,93.43,4734.0,73.6665,73.7849,73.6665,73.7296,4734.0
2015-08-28 12:20:00,93.44,93.48,93.39,93.39,16600.0,73.7375,73.7691,73.6981,73.6981,16600.0
2015-08-28 12:25:00,93.39,93.4,93.27,93.27,23116.0,73.6981,73.7059,73.6034,73.6034,23116.0
2015-08-28 12:30:00,93.26,93.32,93.2,93.23,48642.0,73.5955,73.6428,73.5481,73.5718,48642.0
2015-08-28 12:35:00,93.24,93.31,93.22,93.26,11406.0,73.5797,73.6349,73.5639,73.5955,11406.0
2015-08-28 12:40:00,93.27,93.37,93.25,93.3,11397.0,73.6034,73.6823,73.5876,73.627,11397.0
2015-08-28 12:45:00,93.28,93.3,93.2,93.25,18397.0,73.6113,73.627,73.5481,73.5876,18397.0
2015-08-28 12:50:00,93.27,93.29,93.2,93.21,9035.0,73.6034,73.6191,73.5481,73.556,9035.0
2015-08-28 12:55:00,93.22,93.26,93.21,93.22,8686.0,73.5639,73.5955,73.556,73.5639,8686.0
2015-08-28 13:00:00,93.22,93.26,93.19,93.26,14316.0,73.5639,73.5955,73.5402,73.5955,14316.0
2015-08-28 13:05:00,93.26,93.36,93.25,93.36,10673.0,73.5955,73.6744,73.5876,73.6744,10673.0
2015-08-28 13:10:00,93.36,93.4,93.34,93.34,11201.0,73.6744,73.7059,73.6586,73.6586,11201.0
2015-08-28 13:15:00,93.33,93.43,93.33,93.4,8869.0,73.6507,73.7296,73.6507,73.7059,8869.0
2015-08-28 13:20:00,93.42,93.45,93.36,93.36,12346.0,73.7217,73.7454,73.6744,73.6744,12346.0
2015-08-28 13:25:00,93.35,93.35,93.17,93.18,19506.0,73.6665,73.6665,73.5244,73.5323,19506.0
2015-08-28 13:30:00,93.18,93.24,93.18,93.22,14246.0,73.5323,73.5797,73.5323,73.5639,14246.0
2015-08-28 13:35:00,93.2,93.21,93.06,93.08,24024.0,73.5481,73.556,73.4376,73.4534,24024.0
2015-08-28 13:40:00,93.07,93.19,93.05,93.17,11382.0,73.4455,73.5402,73.4297,73.5244,11382.0
2015-08-28 13:45:00,93.17,93.26,93.16,93.19,12169.0,73.5244,73.5955,73.5166,73.5402,12169.0
2015-08-28 13:50:00,93.19,93.29,93.18,93.25,12286.0,73.5402,73.6191,73.5323,73.5876,12286.0
2015-08-28 13:55:00,93.25,93.3,93.19,93.19,12431.0,73.5876,73.627,73.5402,73.5402,12431.0
2015-08-28 14:00:00,93.19,93.36,93.19,93.3,11367.0,73.5402,73.6744,73.5402,73.627,11367.0
2015-08-28 14:05:00,93.3,93.4,93.26,93.27,8758.0,73.627,73.7059,73.5955,73.6034,8758.0
2015-08-28 14:10:00,93.26,93.29,93.19,93.23,14786.0,73.5955,73.6191,73.5402,73.5718,14786.0
2015-08-28 14:15:00,93.21,93.24,93.13,93.17,22350.0,73.556,73.5797,73.4929,73.5244,22350.0
2015-08-28 14:20:00,93.19,93.28,93.12,93.12,19566.0,73.5402,73.6113,73.485,73.485,19566.0
2015-08-28 14:25:00,93.12,93.22,93.11,93.21,20734.0,73.485,73.5639,73.4771,73.556,20734.0
2015-08-28 14:30:00,93.2,93.23,93.12,93.12,21585.0,73.5481,73.5718,73.485,73.485,21585.0
2015-08-28 14:35:00,93.11,93.11,92.97,93.1,26583.0,73.4771,73.4771,73.3666,73.4692,26583.0
2015-08-28 14:40:00,93.1,93.17,93.07,93.13,12648.0,73.4692,73.5244,73.4455,73.4929,12648.0
2015-08-28 14:45:00,93.12,93.25,93.11,93.17,20656.0,73.485,73.5876,73.4771,73.5244,20656.0
2015-08-28 14:50:00,93.18,93.21,93.06,93.08,25395.0,73.5323,73.556,73.4376,73.4534,25395.0
2015-08-28 14:55:00,93.07,93.17,93.05,93.13,35823.0,73.4455,73.5244,73.4297,73.4929,35823.0
2015-08-28 15:00:00,93.16,93.21,93.01,93.19,26925.0,73.5166,73.556,73.3982,73.5402,26925.0
2015-08-28 15:05:00,93.21,93.28,93.12,93.27,19895.0,73.556,73.6113,73.485,73.6034,19895.0
2015-08-28 15:10:00,93.25,93.25,93.15,93.16,30331.0,73.5876,73.5876,73.5087,73.5166,30331.0
2015-08-28 15:15:00,93.17,93.23,93.13,93.17,34955.0,73.5244,73.5718,73.4929,73.5244,34955.0
2015-08-28 15:20:00,93.17,93.22,93.08,93.1,34403.0,73.5244,73.5639,73.4534,73.4692,34403.0
2015-08-28 15:25:00,93.12,93.2,93.04,93.17,27502.0,73.485,73.5481,73.4219,73.5244,27502.0
2015-08-28 15:30:00,93.15,93.23,93.13,93.18,48948.0,73.5087,73.5718,73.4929,73.5323,48948.0
2015-08-28 15:35:00,93.18,93.21,93.1,93.19,122730.0,73.5323,73.556,73.4692,73.5402,122730.0
2015-08-28 15:40:00,93.18,93.2,93.09,93.15,98447.0,73.5323,73.5481,73.4613,73.5087,98447.0
2015-08-28 15:45:00,93.14,93.2,93.1,93.13,102829.0,73.5008,73.5481,73.4692,73.4929,102829.0
2015-08-28 15:50:00,93.14,93.39,93.13,93.2,126224.0,73.5008,73.6981,73.4929,73.5481,126224.0
2015-08-28 15:55:00,93.21,93.51,93.2,93.43,114645.0,73.556,73.7928,73.5481,73.7296,114645.0
2015-08-31 09:30:00,93.28,93.28,92.8,92.88,47782.0,73.6113,73.6113,73.2325,73.2956,47782.0
2015-08-31 09:35:00,92.88,93.54,92.82,93.34,47633.0,73.2956,73.8164,73.2482,73.6586,47633.0
2015-08-31 09:40:00,93.36,93.49,93.3,93.39,14320.0,73.6744,73.777,73.627,73.6981,14320.0
2015-08-31 09:45:00,93.37,93.4,93.13,93.24,15357.0,73.6823,73.7059,73.4929,73.5797,15357.0
2015-08-31 09:50:00,93.22,93.29,93.17,93.26,24408.0,73.5639,73.6191,73.5244,73.5955,24408.0
2015-08-31 09:55:00,93.24,93.3,93.17,93.19,30253.0,73.5797,73.627,73.5244,73.5402,30253.0
2015-08-31 10:00:00,93.19,93.21,93.05,93.08,41263.0,73.5402,73.556,73.4297,73.4534,41263.0
2015-08-31 10:05:00,93.06,93.07,93.0,93.01,23019.0,73.4376,73.4455,73.3903,73.3982,23019.0
2015-08-31 10:10:00,93.0,93.12,92.96,93.12,17089.0,73.3903,73.485,73.3587,73.485,17089.0
2015-08-31 10:15:00,93.1,93.19,93.05,93.08,25037.0,73.4692,73.5402,73.4297,73.4534,25037.0
2015-08-31 10:20:00,93.08,93.09,93.0,93.04,8320.0,73.4534,73.4613,73.3903,73.4219,8320.0
2015-08-31 10:25:00,93.02,93.29,92.98,93.23,19332.0,73.4061,73.6191,73.3745,73.5718,19332.0
2015-08-31 10:30:00,93.25,93.33,93.18,93.3,15688.0,73.5876,73.6507,73.5323,73.627,15688.0
2015-08-31 10:35:00,93.3,93.3,93.18,93.24,12528.0,73.627,73.627,73.5323,73.5797,12528.0
2015-08-31 10:40:00,93.24,93.42,93.24,93.41,20620.0,73.5797,73.7217,73.5797,73.7138,20620.0
2015-08-31 10:45:00,93.44,93.48,93.29,93.29,19081.0,73.7375,73.7691,73.6191,73.6191,19081.0
2015-08-31 10:50:00,93.27,93.29,93.18,93.18,15233.0,73.6034,73.6191,73.5323,73.5323,15233.0
2015-08-31 10:55:00,93.2,93.22,93.0,93.0,7558.0,73.5481,73.5639,73.3903,73.3903,7558.0
2015-08-31 11:00:00,92.98,93.01,92.84,92.87,14566.0,73.3745,73.3982,73.264,73.2877,14566.0
2015-08-31 11:05:00,92.88,92.89,92.71,92.73,14199.0,73.2956,73.3035,73.1614,73.1772,14199.0
2015-08-31 11:10:00,92.73,93.0,92.67,93.0,15622.0,73.1772,73.3903,73.1299,73.3903,15622.0
2015-08-31 11:15:00,93.0,93.07,92.9,92.9,9730.0,73.3903,73.4455,73.3114,73.3114,9730.0
2015-08-31 11:20:00,92.89,92.93,92.85,92.92,10623.0,73.3035,73.3351,73.2719,73.3272,10623.0
2015-08-31 11:25:00,92.92,93.03,92.91,92.98,18927.0,73.3272,73.414,73.3193,73.3745,18927.0
2015-08-31 11:30:00,93.0,93.0,92.86,92.94,12464.0,73.3903,73.3903,73.2798,73.3429,12464.0
2015-08-31 11:35:00,92.93,93.0,92.9,92.97,16560.0,73.3351,73.3903,73.3114,73.3666,16560.0
2015-08-31 11:40:00,92.99,93.32,92.99,93.25,9171.0,73.3824,73.6428,73.3824,73.5876,9171.0
2015-08-31 11:45:00,93.25,93.25,93.11,93.17,10938.0,73.5876,73.5876,73.4771,73.5244,10938.0
2015-08-31 11:50:00,93.15,93.16,92.92,92.98,15541.0,73.5087,73.5166,73.3272,73.3745,15541.0
2015-08-31 11:55:00,92.98,92.98,92.84,92.93,7967.0,73.3745,73.3745,73.264,73.3351,7967.0
2015-08-31 12:00:00,92.95,93.0,92.92,92.95,8600.0,73.3508,73.3903,73.3272,73.3508,8600.0
2015-08-31 12:05:00,92.97,92.98,92.84,92.84,8227.0,73.3666,73.3745,73.264,73.264,8227.0
2015-08-31 12:10:00,92.86,92.87,92.69,92.81,16880.0,73.2798,73.2877,73.1457,73.2404,16880.0
2015-08-31 12:15:00,92.8,92.88,92.8,92.87,8070.0,73.2325,73.2956,73.2325,73.2877,8070.0
2015-08-31 12:20:00,92.86,92.86,92.81,92.83,6941.0,73.2798,73.2798,73.2404,73.2561,6941.0
2015-08-31 12:25:00,92.85,92.94,92.85,92.92,4005.0,73.2719,73.3429,73.2719,73.3272,4005.0
2015-08-31 12:30:00,92.9,92.92,92.86,92.89,5151.0,73.3114,73.3272,73.2798,73.3035,5151.0
2015-08-31 12:35:00,92.88,92.91,92.8,92.83,12068.0,73.2956,73.3193,73.2325,73.2561,12068.0
2015-08-31 12:40:00,92.84,92.84,92.73,92.77,5709.0,73.264,73.264,73.1772,73.2088,5709.0
2015-08-31 12:45:00,92.78,92.79,92.71,92.78,7070.0,73.2167,73.2246,73.1614,73.2167,7070.0
2015-08-31 12:50:00,92.77,92.77,92.71,92.75,5951.0,73.2088,73.2088,73.1614,73.193,5951.0
2015-08-31 12:55:00,92.74,92.74,92.63,92.63,6966.0,73.1851,73.1851,73.0983,73.0983,6966.0
2015-08-31 13:00:00,92.64,92.71,92.64,92.65,5881.0,73.1062,73.1614,73.1062,73.1141,5881.0
2015-08-31 13:05:00,92.64,92.68,92.63,92.66,8706.0,73.1062,73.1378,73.0983,73.122,8706.0
2015-08-31 13:10:00,92.64,92.67,92.6,92.61,8487.0,73.1062,73.1299,73.0746,73.0825,8487.0
2015-08-31 13:15:00,92.61,92.66,92.61,92.63,8294.0,73.0825,73.122,73.0825,73.0983,8294.0
2015-08-31 13:20:00,92.62,92.63,92.49,92.5,9858.0,73.0904,73.0983,72.9878,72.9957,9858.0
2015-08-31 13:25:00,92.48,92.54,92.48,92.52,12235.0,72.9799,73.0273,72.9799,73.0115,12235.0
2015-08-31 13:30:00,92.53,92.54,92.41,92.42,9773.0,73.0194,73.0273,72.9247,72.9326,9773.0
2015-08-31 13:35:00,92.41,92.42,92.36,92.36,9782.0,72.9247,72.9326,72.8852,72.8852,9782.0
2015-08-31 13:40:00,92.38,92.45,92.35,92.45,9357.0,72.901,72.9563,72.8773,72.9563,9357.0
2015-08-31 13:45:00,92.45,92.47,92.39,92.39,11573.0,72.9563,72.972,72.9089,72.9089,11573.0
2015-08-31 13:50:00,92.38,92.47,92.35,92.44,12864.0,72.901,72.972,72.8773,72.9484,12864.0
2015-08-31 13:55:00,92.44,92.44,92.4,92.41,7957.0,72.9484,72.9484,72.9168,72.9247,7957.0
2015-08-31 14:00:00,92.41,92.48,92.41,92.42,11316.0,72.9247,72.9799,72.9247,72.9326,11316.0
2015-08-31 14:05:00,92.42,92.44,92.35,92.35,15540.0,72.9326,72.9484,72.8773,72.8773,15540.0
2015-08-31 14:10:00,92.34,92.34,92.12,92.26,29388.0,72.8695,72.8695,72.6958,72.8063,29388.0
2015-08-31 14:15:00,92.25,92.35,92.22,92.33,12166.0,72.7984,72.8773,72.7748,72.8616,12166.0
2015-08-31 14:20:00,92.34,92.39,92.31,92.37,6800.0,72.8695,72.9089,72.8458,72.8931,6800.0
2015-08-31 14:25:00,92.38,92.38,92.3,92.33,8085.0,72.901,72.901,72.8379,72.8616,8085.0
2015-08-31 14:30:00,92.33,92.43,92.29,92.4,23072.0,72.8616,72.9405,72.83,72.9168,23072.0
2015-08-31 14:35:00,92.4,92.47,92.35,92.45,20179.0,72.9168,72.972,72.8773,72.9563,20179.0
2015-08-31 14:40:00,92.44,92.5,92.42,92.42,28287.0,72.9484,72.9957,72.9326,72.9326,28287.0
2015-08-31 14:45:00,92.41,92.41,92.31,92.35,31723.0,72.9247,72.9247,72.8458,72.8773,31723.0
2015-08-31 14:50:00,92.34,92.34,92.3,92.3,53983.0,72.8695,72.8695,72.8379,72.8379,53983.0
2015-08-31 14:55:00,92.3,92.4,92.29,92.29,14093.0,72.8379,72.9168,72.83,72.83,14093.0
2015-08-31 15:00:00,92.29,92.52,92.28,92.43,17726.0,72.83,73.0115,72.8221,72.9405,17726.0
2015-08-31 15:05:00,92.43,92.58,92.43,92.58,12712.0,72.9405,73.0589,72.9405,73.0589,12712.0
2015-08-31 15:10:00,92.56,92.56,92.48,92.48,10160.0,73.0431,73.0431,72.9799,72.9799,10160.0
2015-08-31 15:15:00,92.47,92.47,92.32,92.32,25122.0,72.972,72.972,72.8537,72.8537,25122.0
2015-08-31 15:20:00,92.31,92.31,92.13,92.26,33412.0,72.8458,72.8458,72.7037,72.8063,33412.0
2015-08-31 15:25:00,92.27,92.3,92.18,92.22,18996.0,72.8142,72.8379,72.7432,72.7748,18996.0
2015-08-31 15:30:00,92.21,92.55,92.21,92.51,23956.0,72.7669,73.0352,72.7669,73.0036,23956.0
2015-08-31 15:35:00,92.49,92.51,92.2,92.2,28851.0,72.9878,73.0036,72.759,72.759,28851.0
2015-08-31 15:40:00,92.2,92.35,92.2,92.32,32864.0,72.759,72.8773,72.759,72.8537,32864.0
2015-08-31 15:45:00,92.33,92.56,92.31,92.33,45397.0,72.8616,73.0431,72.8458,72.8616,45397.0
2015-08-31 15:50:00,92.34,92.43,92.31,92.39,40168.0,72.8695,72.9405,72.8458,72.9089,40168.0
2015-08-31 15:55:00,92.4,92.43,92.18,92.22,242109.0,72.9168,72.9405,72.7432,72.7748,242109.0
2015-09-01 09:30:00,90.37,90.62,89.98,90.12,87726.0,71.3148,71.5121,71.0071,71.1176,87726.0
2015-09-01 09:35:00,90.0,90.15,89.79,89.9,88410.0,71.0229,71.1412,70.8571,70.9439,88410.0
2015-09-01 09:40:00,89.9,90.05,89.69,90.01,37311.0,70.9439,71.0623,70.7782,71.0308,37311.0
2015-09-01 09:45:00,90.04,90.37,89.96,90.0,55362.0,71.0544,71.3148,70.9913,71.0229,55362.0
2015-09-01 09:50:00,90.0,90.24,89.96,90.24,44130.0,71.0229,71.2123,70.9913,71.2123,44130.0
2015-09-01 09:55:00,90.24,90.34,90.02,90.18,29168.0,71.2123,71.2912,71.0386,71.1649,29168.0
2015-09-01 10:00:00,90.18,90.21,89.98,90.21,48835.0,71.1649,71.1886,71.0071,71.1886,48835.0
2015-09-01 10:05:00,90.21,90.55,90.1,90.55,40910.0,71.1886,71.4569,71.1018,71.4569,40910.0
2015-09-01 10:10:00,90.52,90.73,90.47,90.73,35846.0,71.4332,71.5989,71.3938,71.5989,35846.0
2015-09-01 10:15:00,90.72,91.06,90.69,90.95,38918.0,71.591,71.8594,71.5674,71.7725,38918.0
2015-09-01 10:20:00,90.96,90.97,90.66,90.67,47795.0,71.7804,71.7883,71.5437,71.5516,47795.0
2015-09-01 10:25:00,90.69,90.86,90.62,90.8,66443.0,71.5674,71.7015,71.5121,71.6542,66443.0
2015-09-01 10:30:00,90.81,90.91,90.7,90.82,34611.0,71.6621,71.741,71.5753,71.67,34611.0
2015-09-01 10:35:00,90.84,91.08,90.83,91.03,165063.0,71.6857,71.8751,71.6779,71.8357,165063.0
2015-09-01 10:40:00,91.02,91.04,90.77,90.8,29707.0,71.8278,71.8436,71.6305,71.6542,29707.0
2015-09-01 10:45:00,90.79,90.8,90.67,90.78,16609.0,71.6463,71.6542,71.5516,71.6384,16609.0
2015-09-01 10:50:00,90.77,90.85,90.74,90.84,41172.0,71.6305,71.6936,71.6068,71.6857,41172.0
2015-09-01 10:55:00,90.82,90.93,90.74,90.93,33403.0,71.67,71.7568,71.6068,71.7568,33403.0
2015-09-01 11:00:00,90.93,90.96,90.75,90.78,18854.0,71.7568,71.7804,71.6147,71.6384,18854.0
2015-09-01 11:05:00,90.79,90.92,90.71,90.92,12399.0,71.6463,71.7489,71.5832,71.7489,12399.0
2015-09-01 11:10:00,90.89,90.97,90.83,90.86,11689.0,71.7252,71.7883,71.6779,71.7015,11689.0
2015-09-01 11:15:00,90.85,90.85,90.78,90.82,10369.0,71.6936,71.6936,71.6384,71.67,10369.0
2015-09-01 11:20:00,90.8,90.8,90.67,90.67,18111.0,71.6542,71.6542,71.5516,71.5516,18111.0
2015-09-01 11:25:00,90.66,90.72,90.64,90.7,19010.0,71.5437,71.591,71.5279,71.5753,19010.0
2015-09-01 11:30:00,90.69,90.74,90.64,90.66,23498.0,71.5674,71.6068,71.5279,71.5437,23498.0
2015-09-01 11:35:00,90.66,90.69,90.58,90.59,10768.0,71.5437,71.5674,71.4806,71.4885,10768.0
2015-09-01 11:40:00,90.57,90.57,90.43,90.44,14795.0,71.4727,71.4727,71.3622,71.3701,14795.0
2015-09-01 11:45:00,90.43,90.61,90.38,90.61,12772.0,71.3622,71.5042,71.3227,71.5042,12772.0
2015-09-01 11:50:00,90.61,90.66,90.47,90.57,6257.0,71.5042,71.5437,71.3938,71.4727,6257.0
2015-09-01 11:55:00,90.58,90.64,90.44,90.44,9066.0,71.4806,71.5279,71.3701,71.3701,9066.0
2015-09-01 12:00:00,90.47,90.65,90.39,90.48,21100.0,71.3938,71.5358,71.3306,71.4017,21100.0
2015-09-01 12:05:00,90.45,90.48,90.38,90.42,9880.0,71.378,71.4017,71.3227,71.3543,9880.0
2015-09-01 12:10:00,90.41,90.48,90.38,90.45,9615.0,71.3464,71.4017,71.3227,71.378,9615.0
2015-09-01 12:15:00,90.44,90.6,90.44,90.59,26065.0,71.3701,71.4963,71.3701,71.4885,26065.0
2015-09-01 12:20:00,90.59,90.61,90.5,90.53,44955.0,71.4885,71.5042,71.4174,71.4411,44955.0
2015-09-01 12:25:00,90.54,90.56,90.34,90.43,26756.0,71.449,71.4648,71.2912,71.3622,26756.0
2015-09-01 12:30:00,90.42,90.5,90.37,90.47,26234.0,71.3543,71.4174,71.3148,71.3938,26234.0
2015-09-01 12:35:00,90.5,90.52,90.38,90.41,23103.0,71.4174,71.4332,71.3227,71.3464,23103.0
2015-09-01 12:40:00,90.4,90.44,90.14,90.25,27605.0,71.3385,71.3701,71.1333,71.2201,27605.0
2015-09-01 12:45:00,90.28,90.28,90.18,90.19,8620.0,71.2438,71.2438,71.1649,71.1728,8620.0
2015-09-01 12:50:00,90.2,90.21,90.07,90.16,77378.0,71.1807,71.1886,71.0781,71.1491,77378.0
2015-09-01 12:55:00,90.18,90.23,90.09,90.1,14962.0,71.1649,71.2044,71.0939,71.1018,14962.0
2015-09-01 13:00:00,90.09,90.37,90.09,90.28,17528.0,71.0939,71.3148,71.0939,71.2438,17528.0
2015-09-01 13:05:00,90.29,90.31,90.08,90.11,12091.0,71.2517,71.2675,71.086,71.1097,12091.0
2015-09-01 13:10:00,90.1,90.15,90.04,90.07,11181.0,71.1018,71.1412,71.0544,71.0781,11181.0
2015-09-01 13:15:00,90.09,90.13,89.89,89.92,112410.0,71.0939,71.1255,70.9361,70.9597,112410.0
2015-09-01 13:20:00,89.92,89.98,89.85,89.95,44929.0,70.9597,71.0071,70.9045,70.9834,44929.0
2015-09-01 13:25:00,89.99,90.06,89.92,89.95,155348.0,71.015,71.0702,70.9597,70.9834,155348.0
2015-09-01 13:30:00,89.96,90.11,89.93,90.02,24698.0,70.9913,71.1097,70.9676,71.0386,24698.0
2015-09-01 13:35:00,90.05,90.15,90.0,90.0,17118.0,71.0623,71.1412,71.0229,71.0229,17118.0
2015-09-01 13:40:00,90.02,90.1,89.97,90.09,16106.0,71.0386,71.1018,70.9992,71.0939,16106.0
2015-09-01 13:45:00,90.11,90.17,90.09,90.13,18008.0,71.1097,71.157,71.0939,71.1255,18008.0
2015-09-01 13:50:00,90.15,90.36,90.15,90.36,33605.0,71.1412,71.307,71.1412,71.307,33605.0
2015-09-01 13:55:00,90.34,90.36,90.27,90.36,15099.0,71.2912,71.307,71.2359,71.307,15099.0
2015-09-01 14:00:00,90.36,90.36,90.09,90.13,12193.0,71.307,71.307,71.0939,71.1255,12193.0
2015-09-01 14:05:00,90.12,90.16,90.03,90.04,10618.0,71.1176,71.1491,71.0465,71.0544,10618.0
2015-09-01 14:10:00,90.03,90.09,89.98,90.09,15232.0,71.0465,71.0939,71.0071,71.0939,15232.0
2015-09-01 14:15:00,90.1,90.1,89.99,89.99,16789.0,71.1018,71.1018,71.015,71.015,16789.0
2015-09-01 14:20:00,89.98,90.21,89.96,90.2,15574.0,71.0071,71.1886,70.9913,71.1807,15574.0
2015-09-01 14:25:00,90.22,90.25,90.14,90.18,8350.0,71.1965,71.2201,71.1333,71.1649,8350.0
2015-09-01 14:30:00,90.17,90.31,90.12,90.29,11721.0,71.157,71.2675,71.1176,71.2517,11721.0
2015-09-01 14:35:00,90.28,90.41,90.23,90.4,15552.0,71.2438,71.3464,71.2044,71.3385,15552.0
2015-09-01 14:40:00,90.41,90.42,90.19,90.19,14621.0,71.3464,71.3543,71.1728,71.1728,14621.0
2015-09-01 14:45:00,90.17,90.22,90.09,90.11,9799.0,71.157,71.1965,71.0939,71.1097,9799.0
2015-09-01 14:50:00,90.12,90.28,90.08,90.08,11889.0,71.1176,71.2438,71.086,71.086,11889.0
2015-09-01 14:55:00,90.11,90.18,90.03,90.04,18443.0,71.1097,71.1649,71.0465,71.0544,18443.0
2015-09-01 15:00:00,90.05,90.12,89.97,90.06,33148.0,71.0623,71.1176,70.9992,71.0702,33148.0
2015-09-01 15:05:00,90.04,90.16,89.98,90.12,17949.0,71.0544,71.1491,71.0071,71.1176,17949.0
2015-09-01 15:10:00,90.1,90.28,90.05,90.23,15861.0,71.1018,71.2438,71.0623,71.2044,15861.0
2015-09-01 15:15:00,90.25,90.31,90.07,90.1,19590.0,71.2201,71.2675,71.0781,71.1018,19590.0
2015-09-01 15:20:00,90.09,90.22,90.06,90.19,19820.0,71.0939,71.1965,71.0702,71.1728,19820.0
2015-09-01 15:25:00,90.2,90.27,89.99,90.05,32890.0,71.1807,71.2359,71.015,71.0623,32890.0
2015-09-01 15:30:00,90.02,90.1,89.98,90.09,45722.0,71.0386,71.1018,71.0071,71.0939,45722.0
2015-09-01 15:35:00,90.09,90.1,89.82,89.86,75183.0,71.0939,71.1018,70.8808,70.9124,75183.0
2015-09-01 15:40:00,89.84,89.89,89.66,89.79,89466.0,70.8966,70.9361,70.7546,70.8571,89466.0
2015-09-01 15:45:00,89.78,89.95,89.72,89.92,83554.0,70.8493,70.9834,70.8019,70.9597,83554.0
2015-09-01 15:50:00,89.92,90.04,89.82,89.98,89858.0,70.9597,71.0544,70.8808,71.0071,89858.0
2015-09-01 15:55:00,89.97,90.31,89.9,90.04,132458.0,70.9992,71.2675,70.9439,71.0544,132458.0
2015-09-02 09:30:00,91.09,91.45,90.5,90.56,52528.0,71.883,72.1671,71.4174,71.4648,52528.0
2015-09-02 09:35:00,90.53,90.95,90.53,90.85,32781.0,71.4411,71.7725,71.4411,71.6936,32781.0
2015-09-02 09:40:00,90.85,90.98,90.67,90.87,26456.0,71.6936,71.7962,71.5516,71.7094,26456.0
2015-09-02 09:45:00,90.83,90.96,90.72,90.78,17973.0,71.6779,71.7804,71.591,71.6384,17973.0
2015-09-02 09:50:00,90.8,90.84,90.65,90.72,16841.0,71.6542,71.6857,71.5358,71.591,16841.0
2015-09-02 09:55:00,90.71,90.71,90.33,90.33,10400.0,71.5832,71.5832,71.2833,71.2833,10400.0
2015-09-02 10:00:00,90.33,90.54,90.25,90.33,14834.0,71.2833,71.449,71.2201,71.2833,14834.0
2015-09-02 10:05:00,90.33,90.69,90.33,90.56,9277.0,71.2833,71.5674,71.2833,71.4648,9277.0
2015-09-02 10:10:00,90.56,90.62,90.42,90.62,15008.0,71.4648,71.5121,71.3543,71.5121,15008.0
2015-09-02 10:15:00,90.61,90.72,90.37,90.37,13464.0,71.5042,71.591,71.3148,71.3148,13464.0
2015-09-02 10:20:00,90.37,90.4,90.28,90.28,11793.0,71.3148,71.3385,71.2438,71.2438,11793.0
2015-09-02 10:25:00,90.28,90.32,90.13,90.19,9525.0,71.2438,71.2754,71.1255,71.1728,9525.0
2015-09-02 10:30:00,90.17,90.22,90.03,90.22,15528.0,71.157,71.1965,71.0465,71.1965,15528.0
2015-09-02 10:35:00,90.21,90.27,90.19,90.19,6901.0,71.1886,71.2359,71.1728,71.1728,6901.0
2015-09-02 10:40:00,90.2,90.35,90.18,90.32,11377.0,71.1807,71.2991,71.1649,71.2754,11377.0
2015-09-02 10:45:00,90.29,90.33,90.05,90.07,10334.0,71.2517,71.2833,71.0623,71.0781,10334.0
2015-09-02 10:50:00,90.08,90.18,90.06,90.08,18778.0,71.086,71.1649,71.0702,71.086,18778.0
2015-09-02 10:55:00,90.08,90.26,90.06,90.23,9125.0,71.086,71.228,71.0702,71.2044,9125.0
2015-09-02 11:00:00,90.22,90.3,90.18,90.19,6550.0,71.1965,71.2596,71.1649,71.1728,6550.0
2015-09-02 11:05:00,90.21,90.27,90.12,90.2,18352.0,71.1886,71.2359,71.1176,71.1807,18352.0
2015-09-02 11:10:00,90.19,90.26,90.14,90.19,16150.0,71.1728,71.228,71.1333,71.1728,16150.0
2015-09-02 11:15:00,90.16,90.31,90.08,90.27,11498.0,71.1491,71.2675,71.086,71.2359,11498.0
2015-09-02 11:20:00,90.28,90.39,90.24,90.35,7007.0,71.2438,71.3306,71.2123,71.2991,7007.0
2015-09-02 11:25:00,90.39,90.42,90.27,90.33,10362.0,71.3306,71.3543,71.2359,71.2833,10362.0
2015-09-02 11:30:00,90.37,90.39,90.29,90.29,10081.0,71.3148,71.3306,71.2517,71.2517,10081.0
2015-09-02 11:35:00,90.27,90.27,90.11,90.16,9997.0,71.2359,71.2359,71.1097,71.1491,9997.0
2015-09-02 11:40:00,90.16,90.28,90.13,90.28,9643.0,71.1491,71.2438,71.1255,71.2438,9643.0
2015-09-02 11:45:00,90.25,90.27,90.09,90.12,34530.0,71.2201,71.2359,71.0939,71.1176,34530.0
2015-09-02 11:50:00,90.12,90.13,90.0,90.03,82344.0,71.1176,71.1255,71.0229,71.0465,82344.0
2015-09-02 11:55:00,90.01,90.15,89.98,90.11,12213.0,71.0308,71.1412,71.0071,71.1097,12213.0
2015-09-02 12:00:00,90.14,90.19,90.09,90.15,10394.0,71.1333,71.1728,71.0939,71.1412,10394.0
2015-09-02 12:05:00,90.15,90.18,90.05,90.12,14694.0,71.1412,71.1649,71.0623,71.1176,14694.0
2015-09-02 12:10:00,90.13,90.2,90.09,90.19,11033.0,71.1255,71.1807,71.0939,71.1728,11033.0
2015-09-02 12:15:00,90.2,90.25,90.18,90.25,10175.0,71.1807,71.2201,71.1649,71.2201,10175.0
2015-09-02 12:20:00,90.27,90.42,90.27,90.42,13070.0,71.2359,71.3543,71.2359,71.3543,13070.0
2015-09-02 12:25:00,90.43,90.51,90.41,90.48,13802.0,71.3622,71.4253,71.3464,71.4017,13802.0
2015-09-02 12:30:00,90.46,90.58,90.45,90.52,11388.0,71.3859,71.4806,71.378,71.4332,11388.0
2015-09-02 12:35:00,90.52,90.67,90.48,90.67,18429.0,71.4332,71.5516,71.4017,71.5516,18429.0
2015-09-02 12:40:00,90.66,90.76,90.61,90.7,7310.0,71.5437,71.6226,71.5042,71.5753,7310.0
2015-09-02 12:45:00,90.7,90.88,90.65,90.87,13002.0,71.5753,71.7173,71.5358,71.7094,13002.0
2015-09-02 12:50:00,90.85,90.88,90.77,90.77,15468.0,71.6936,71.7173,71.6305,71.6305,15468.0
2015-09-02 12:55:00,90.79,90.94,90.79,90.91,6117.0,71.6463,71.7647,71.6463,71.741,6117.0
2015-09-02 13:00:00,90.93,90.93,90.8,90.82,7072.0,71.7568,71.7568,71.6542,71.67,7072.0
2015-09-02 13:05:00,90.82,90.85,90.76,90.8,6817.0,71.67,71.6936,71.6226,71.6542,6817.0
2015-09-02 13:10:00,90.81,90.9,90.81,90.88,11100.0,71.6621,71.7331,71.6621,71.7173,11100.0
2015-09-02 13:15:00,90.87,90.88,90.8,90.8,9585.0,71.7094,71.7173,71.6542,71.6542,9585.0
2015-09-02 13:20:00,90.81,90.95,90.81,90.91,8487.0,71.6621,71.7725,71.6621,71.741,8487.0
2015-09-02 13:25:00,90.91,90.99,90.86,90.95,9475.0,71.741,71.8041,71.7015,71.7725,9475.0
2015-09-02 13:30:00,90.96,90.98,90.84,90.85,9356.0,71.7804,71.7962,71.6857,71.6936,9356.0
2015-09-02 13:35:00,90.85,90.87,90.72,90.75,10319.0,71.6936,71.7094,71.591,71.6147,10319.0
2015-09-02 13:40:00,90.76,90.82,90.71,90.77,10198.0,71.6226,71.67,71.5832,71.6305,10198.0
2015-09-02 13:45:00,90.78,90.8,90.72,90.72,9045.0,71.6384,71.6542,71.591,71.591,9045.0
2015-09-02 13:50:00,90.7,90.7,90.59,90.67,7161.0,71.5753,71.5753,71.4885,71.5516,7161.0
2015-09-02 13:55:00,90.67,90.72,90.64,90.67,6700.0,71.5516,71.591,71.5279,71.5516,6700.0
2015-09-02 14:00:00,90.65,90.82,90.65,90.72,11575.0,71.5358,71.67,71.5358,71.591,11575.0
2015-09-02 14:05:00,90.72,90.81,90.68,90.73,13117.0,71.591,71.6621,71.5595,71.5989,13117.0
2015-09-02 14:10:00,90.74,90.92,90.74,90.84,8861.0,71.6068,71.7489,71.6068,71.6857,8861.0
2015-09-02 14:15:00,90.86,90.86,90.75,90.75,9780.0,71.7015,71.7015,71.6147,71.6147,9780.0
2015-09-02 14:20:00,90.75,90.76,90.69,90.74,7772.0,71.6147,71.6226,71.5674,71.6068,7772.0
2015-09-02 14:25:00,90.75,90.76,90.62,90.66,18603.0,71.6147,71.6226,71.5121,71.5437,18603.0
2015-09-02 14:30:00,90.64,90.67,90.54,90.58,9555.0,71.5279,71.5516,71.449,71.4806,9555.0
2015-09-02 14:35:00,90.61,90.68,90.52,90.54,15324.0,71.5042,71.5595,71.4332,71.449,15324.0
2015-09-02 14:40:00,90.55,90.55,90.33,90.36,25601.0,71.4569,71.4569,71.2833,71.307,25601.0
2015-09-02 14:45:00,90.36,90.4,90.34,90.38,11894.0,71.307,71.3385,71.2912,71.3227,11894.0
2015-09-02 14:50:00,90.38,90.55,90.36,90.51,15471.0,71.3227,71.4569,71.307,71.4253,15471.0
2015-09-02 14:55:00,90.5,90.6,90.46,90.58,10878.0,71.4174,71.4963,71.3859,71.4806,10878.0
2015-09-02 15:00:00,90.6,90.81,90.57,90.78,19526.0,71.4963,71.6621,71.4727,71.6384,19526.0
2015-09-02 15:05:00,90.78,90.8,90.59,90.59,15435.0,71.6384,71.6542,71.4885,71.4885,15435.0
2015-09-02 15:10:00,90.6,90.68,90.47,90.48,17348.0,71.4963,71.5595,71.3938,71.4017,17348.0
2015-09-02 15:15:00,90.49,90.56,90.37,90.55,36384.0,71.4095,71.4648,71.3148,71.4569,36384.0
2015-09-02 15:20:00,90.56,90.59,90.46,90.49,12949.0,71.4648,71.4885,71.3859,71.4095,12949.0
2015-09-02 15:25:00,90.51,90.71,90.51,90.7,18068.0,71.4253,71.5832,71.4253,71.5753,18068.0
2015-09-02 15:30:00,90.68,90.74,90.64,90.66,28875.0,71.5595,71.6068,71.5279,71.5437,28875.0
2015-09-02 15:35:00,90.66,90.79,90.66,90.74,30427.0,71.5437,71.6463,71.5437,71.6068,30427.0
2015-09-02 15:40:00,90.73,90.73,90.62,90.69,26283.0,71.5989,71.5989,71.5121,71.5674,26283.0
2015-09-02 15:45:00,90.68,90.8,90.62,90.69,61716.0,71.5595,71.6542,71.5121,71.5674,61716.0
2015-09-02 15:50:00,90.71,90.92,90.71,90.89,62314.0,71.5832,71.7489,71.5832,71.7252,62314.0
2015-09-02 15:55:00,90.89,91.16,90.88,91.15,147239.0,71.7252,71.9383,71.7173,71.9304,147239.0
2015-09-03 09:30:00,91.39,91.72,91.11,91.72,37829.0,72.1198,72.3802,71.8988,72.3802,37829.0
2015-09-03 09:35:00,91.71,91.86,91.59,91.69,10849.0,72.3723,72.4907,72.2776,72.3565,10849.0
2015-09-03 09:40:00,91.74,91.96,91.74,91.9,12089.0,72.396,72.5696,72.396,72.5222,12089.0
2015-09-03 09:45:00,91.87,92.0,91.82,91.82,14135.0,72.4986,72.6011,72.4591,72.4591,14135.0
2015-09-03 09:50:00,91.85,91.96,91.69,91.77,10788.0,72.4828,72.5696,72.3565,72.4196,10788.0
2015-09-03 09:55:00,91.74,91.74,91.47,91.54,35921.0,72.396,72.396,72.1829,72.2381,35921.0
2015-09-03 10:00:00,91.53,91.64,91.35,91.35,36669.0,72.2303,72.3171,72.0882,72.0882,36669.0
2015-09-03 10:05:00,91.4,91.52,91.35,91.45,24299.0,72.1277,72.2224,72.0882,72.1671,24299.0
2015-09-03 10:10:00,91.48,91.48,91.33,91.41,24552.0,72.1908,72.1908,72.0724,72.1356,24552.0
2015-09-03 10:15:00,91.41,91.47,91.35,91.47,24126.0,72.1356,72.1829,72.0882,72.1829,24126.0
2015-09-03 10:20:00,91.49,91.53,91.43,91.48,17083.0,72.1987,72.2303,72.1513,72.1908,17083.0
2015-09-03 10:25:00,91.47,91.58,91.47,91.51,16176.0,72.1829,72.2697,72.1829,72.2145,16176.0
2015-09-03 10:30:00,91.49,91.51,91.39,91.4,22069.0,72.1987,72.2145,72.1198,72.1277,22069.0
2015-09-03 10:35:00,91.41,91.5,91.4,91.4,16362.0,72.1356,72.2066,72.1277,72.1277,16362.0
2015-09-03 10:40:00,91.41,91.45,91.37,91.38,12902.0,72.1356,72.1671,72.104,72.1119,12902.0
2015-09-03 10:45:00,91.39,91.46,91.35,91.4,18902.0,72.1198,72.175,72.0882,72.1277,18902.0
2015-09-03 10:50:00,91.39,91.59,91.37,91.59,31784.0,72.1198,72.2776,72.104,72.2776,31784.0
2015-09-03 10:55:00,91.56,91.66,91.53,91.63,10200.0,72.2539,72.3328,72.2303,72.3092,10200.0
2015-09-03 11:00:00,91.63,91.66,91.53,91.65,12813.0,72.3092,72.3328,72.2303,72.3249,12813.0
2015-09-03 11:05:00,91.67,91.73,91.65,91.73,11178.0,72.3407,72.3881,72.3249,72.3881,11178.0
2015-09-03 11:10:00,91.71,91.72,91.56,91.59,10991.0,72.3723,72.3802,72.2539,72.2776,10991.0
2015-09-03 11:15:00,91.58,91.58,91.45,91.48,10831.0,72.2697,72.2697,72.1671,72.1908,10831.0
2015-09-03 11:20:00,91.47,91.47,91.27,91.27,12453.0,72.1829,72.1829,72.0251,72.0251,12453.0
2015-09-03 11:25:00,91.26,91.38,91.25,91.3,10512.0,72.0172,72.1119,72.0093,72.0487,10512.0
2015-09-03 11:30:00,91.29,91.31,91.2,91.23,9866.0,72.0409,72.0566,71.9698,71.9935,9866.0
2015-09-03 11:35:00,91.24,91.47,91.24,91.45,25827.0,72.0014,72.1829,72.0014,72.1671,25827.0
2015-09-03 11:40:00,91.46,91.53,91.42,91.48,8117.0,72.175,72.2303,72.1434,72.1908,8117.0
2015-09-03 11:45:00,91.48,91.48,91.31,91.34,8308.0,72.1908,72.1908,72.0566,72.0803,8308.0
2015-09-03 11:50:00,91.34,91.35,91.27,91.33,6731.0,72.0803,72.0882,72.0251,72.0724,6731.0
2015-09-03 11:55:00,91.33,91.42,91.29,91.35,14681.0,72.0724,72.1434,72.0409,72.0882,14681.0
2015-09-03 12:00:00,91.35,91.4,91.28,91.31,9346.0,72.0882,72.1277,72.033,72.0566,9346.0
2015-09-03 12:05:00,91.3,91.36,91.25,91.25,6325.0,72.0487,72.0961,72.0093,72.0093,6325.0
2015-09-03 12:10:00,91.28,91.28,91.15,91.15,11092.0,72.033,72.033,71.9304,71.9304,11092.0
2015-09-03 12:15:00,91.17,91.22,91.15,91.22,7900.0,71.9462,71.9856,71.9304,71.9856,7900.0
2015-09-03 12:20:00,91.22,91.28,91.22,91.28,6694.0,71.9856,72.033,71.9856,72.033,6694.0
2015-09-03 12:25:00,91.27,91.29,91.22,91.27,8831.0,72.0251,72.0409,71.9856,72.0251,8831.0
2015-09-03 12:30:00,91.27,91.28,91.13,91.19,10939.0,72.0251,72.033,71.9146,71.9619,10939.0
2015-09-03 12:35:00,91.19,91.22,91.17,91.19,5916.0,71.9619,71.9856,71.9462,71.9619,5916.0
2015-09-03 12:40:00,91.2,91.21,91.04,91.13,13952.0,71.9698,71.9777,71.8436,71.9146,13952.0
2015-09-03 12:45:00,91.12,91.25,91.12,91.23,7186.0,71.9067,72.0093,71.9067,71.9935,7186.0
2015-09-03 12:50:00,91.23,91.25,91.13,91.22,7300.0,71.9935,72.0093,71.9146,71.9856,7300.0
2015-09-03 12:55:00,91.21,91.24,91.15,91.18,7029.0,71.9777,72.0014,71.9304,71.9541,7029.0
2015-09-03 13:00:00,91.18,91.18,91.11,91.11,8751.0,71.9541,71.9541,71.8988,71.8988,8751.0
2015-09-03 13:05:00,91.11,91.13,90.86,90.88,31586.0,71.8988,71.9146,71.7015,71.7173,31586.0
2015-09-03 13:10:00,90.88,91.01,90.82,90.96,16557.0,71.7173,71.8199,71.67,71.7804,16557.0
2015-09-03 13:15:00,90.95,91.08,90.91,91.08,15550.0,71.7725,71.8751,71.741,71.8751,15550.0
2015-09-03 13:20:00,91.07,91.1,90.95,90.99,19436.0,71.8672,71.8909,71.7725,71.8041,19436.0
2015-09-03 13:25:00,90.99,91.12,90.99,91.08,13602.0,71.8041,71.9067,71.8041,71.8751,13602.0
2015-09-03 13:30:00,91.09,91.09,91.0,91.04,41161.0,71.883,71.883,71.812,71.8436,41161.0
2015-09-03 13:35:00,91.02,91.08,90.98,91.06,21547.0,71.8278,71.8751,71.7962,71.8594,21547.0
2015-09-03 13:40:00,91.05,91.07,90.97,91.04,16168.0,71.8515,71.8672,71.7883,71.8436,16168.0
2015-09-03 13:45:00,91.05,91.17,91.04,91.17,6185.0,71.8515,71.9462,71.8436,71.9462,6185.0
2015-09-03 13:50:00,91.18,91.2,91.07,91.2,46641.0,71.9541,71.9698,71.8672,71.9698,46641.0
2015-09-03 13:55:00,91.21,91.25,91.12,91.13,36031.0,71.9777,72.0093,71.9067,71.9146,36031.0
2015-09-03 14:00:00,91.13,91.24,91.09,91.18,42267.0,71.9146,72.0014,71.883,71.9541,42267.0
2015-09-03 14:05:00,91.18,91.25,91.06,91.06,30485.0,71.9541,72.0093,71.8594,71.8594,30485.0
2015-09-03 14:10:00,91.05,91.2,91.04,91.11,12291.0,71.8515,71.9698,71.8436,71.8988,12291.0
2015-09-03 14:15:00,91.12,91.19,91.1,91.15,11215.0,71.9067,71.9619,71.8909,71.9304,11215.0
2015-09-03 14:20:00,91.16,91.17,91.04,91.1,12502.0,71.9383,71.9462,71.8436,71.8909,12502.0
2015-09-03 14:25:00,91.09,91.21,91.09,91.16,14211.0,71.883,71.9777,71.883,71.9383,14211.0
2015-09-03 14:30:00,91.14,91.23,91.12,91.15,9445.0,71.9225,71.9935,71.9067,71.9304,9445.0
2015-09-03 14:35:00,91.13,91.26,91.06,91.25,9376.0,71.9146,72.0172,71.8594,72.0093,9376.0
2015-09-03 14:40:00,91.25,91.32,91.19,91.32,10661.0,72.0093,72.0645,71.9619,72.0645,10661.0
2015-09-03 14:45:00,91.32,91.32,91.18,91.23,9841.0,72.0645,72.0645,71.9541,71.9935,9841.0
2015-09-03 14:50:00,91.22,91.25,91.15,91.19,13400.0,71.9856,72.0093,71.9304,71.9619,13400.0
2015-09-03 14:55:00,91.17,91.17,91.03,91.13,14120.0,71.9462,71.9462,71.8357,71.9146,14120.0
2015-09-03 15:00:00,91.15,91.28,91.14,91.19,16296.0,71.9304,72.033,71.9225,71.9619,16296.0
2015-09-03 15:05:00,91.19,91.22,91.03,91.04,27765.0,71.9619,71.9856,71.8357,71.8436,27765.0
2015-09-03 15:10:00,91.05,91.25,91.04,91.21,19702.0,71.8515,72.0093,71.8436,71.9777,19702.0
2015-09-03 15:15:00,91.2,91.2,91.09,91.09,17314.0,71.9698,71.9698,71.883,71.883,17314.0
2015-09-03 15:20:00,91.1,91.21,91.1,91.1,21282.0,71.8909,71.9777,71.8909,71.8909,21282.0
2015-09-03 15:25:00,91.1,91.12,90.99,91.07,22785.0,71.8909,71.9067,71.8041,71.8672,22785.0
2015-09-03 15:30:00,91.06,91.06,90.91,91.0,16150.0,71.8594,71.8594,71.741,71.812,16150.0
2015-09-03 15:35:00,90.98,91.0,90.79,90.89,33261.0,71.7962,71.812,71.6463,71.7252,33261.0
2015-09-03 15:40:00,90.9,91.01,90.8,90.97,32045.0,71.7331,71.8199,71.6542,71.7883,32045.0
2015-09-03 15:45:00,90.94,91.23,90.93,91.08,48903.0,71.7647,71.9935,71.7568,71.8751,48903.0
2015-09-03 15:50:00,91.08,91.19,91.04,91.12,43999.0,71.8751,71.9619,71.8436,71.9067,43999.0
2015-09-03 15:55:00,91.13,91.21,91.0,91.0,114428.0,71.9146,71.9777,71.812,71.812,114428.0
2015-09-04 09:30:00,89.96,90.38,89.81,90.15,40481.0,70.9913,71.3227,70.8729,71.1412,40481.0
2015-09-04 09:35:00,90.02,90.19,89.89,90.13,37856.0,71.0386,71.1728,70.9361,71.1255,37856.0
2015-09-04 09:40:00,90.15,90.4,90.15,90.3,37616.0,71.1412,71.3385,71.1412,71.2596,37616.0
2015-09-04 09:45:00,90.29,90.29,89.88,89.95,31212.0,71.2517,71.2517,70.9282,70.9834,31212.0
2015-09-04 09:50:00,89.95,89.97,89.71,89.72,56627.0,70.9834,70.9992,70.794,70.8019,56627.0
2015-09-04 09:55:00,89.72,89.92,89.7,89.88,38522.0,70.8019,70.9597,70.7861,70.9282,38522.0
2015-09-04 10:00:00,89.88,90.04,89.82,89.99,44056.0,70.9282,71.0544,70.8808,71.015,44056.0
2015-09-04 10:05:00,89.99,89.99,89.84,89.89,33312.0,71.015,71.015,70.8966,70.9361,33312.0
2015-09-04 10:10:00,89.88,89.93,89.77,89.88,28689.0,70.9282,70.9676,70.8414,70.9282,28689.0
2015-09-04 10:15:00,89.9,90.0,89.82,89.97,35758.0,70.9439,71.0229,70.8808,70.9992,35758.0
2015-09-04 10:20:00,89.97,90.16,89.97,90.09,31145.0,70.9992,71.1491,70.9992,71.0939,31145.0
2015-09-04 10:25:00,90.03,90.15,89.97,90.14,15200.0,71.0465,71.1412,70.9992,71.1333,15200.0
2015-09-04 10:30:00,90.16,90.29,90.12,90.13,21404.0,71.1491,71.2517,71.1176,71.1255,21404.0
2015-09-04 10:35:00,90.11,90.2,90.03,90.18,29098.0,71.1097,71.1807,71.0465,71.1649,29098.0
2015-09-04 10:40:00,90.18,90.25,90.05,90.12,35180.0,71.1649,71.2201,71.0623,71.1176,35180.0
2015-09-04 10:45:00,90.08,90.08,89.94,89.97,24443.0,71.086,71.086,70.9755,70.9992,24443.0
2015-09-04 10:50:00,89.97,90.01,89.88,89.99,20542.0,70.9992,71.0308,70.9282,71.015,20542.0
2015-09-04 10:55:00,89.99,89.99,89.8,89.87,34215.0,71.015,71.015,70.865,70.9203,34215.0
2015-09-04 11:00:00,89.88,90.03,89.87,89.92,37012.0,70.9282,71.0465,70.9203,70.9597,37012.0
2015-09-04 11:05:00,89.93,89.95,89.77,89.8,20116.0,70.9676,70.9834,70.8414,70.865,20116.0
2015-09-04 11:10:00,89.83,89.92,89.76,89.91,20500.0,70.8887,70.9597,70.8335,70.9518,20500.0
2015-09-04 11:15:00,89.91,90.02,89.9,90.0,11823.0,70.9518,71.0386,70.9439,71.0229,11823.0
2015-09-04 11:20:00,89.99,90.03,89.93,89.99,21760.0,71.015,71.0465,70.9676,71.015,21760.0
2015-09-04 11:25:00,89.98,90.03,89.91,89.96,32366.0,71.0071,71.0465,70.9518,70.9913,32366.0
2015-09-04 11:30:00,89.95,89.95,89.75,89.85,26242.0,70.9834,70.9834,70.8256,70.9045,26242.0
2015-09-04 11:35:00,89.84,89.97,89.76,89.76,58612.0,70.8966,70.9992,70.8335,70.8335,58612.0
2015-09-04 11:40:00,89.79,89.87,89.78,89.82,10213.0,70.8571,70.9203,70.8493,70.8808,10213.0
2015-09-04 11:45:00,89.83,89.84,89.74,89.83,32225.0,70.8887,70.8966,70.8177,70.8887,32225.0
2015-09-04 11:50:00,89.83,89.85,89.65,89.67,37780.0,70.8887,70.9045,70.7467,70.7624,37780.0
2015-09-04 11:55:00,89.67,89.71,89.54,89.55,26425.0,70.7624,70.794,70.6599,70.6677,26425.0
2015-09-04 12:00:00,89.55,89.59,89.41,89.44,24187.0,70.6677,70.6993,70.5573,70.5809,24187.0
2015-09-04 12:05:00,89.44,89.45,89.38,89.38,38473.0,70.5809,70.5888,70.5336,70.5336,38473.0
2015-09-04 12:10:00,89.38,89.41,89.2,89.25,54438.0,70.5336,70.5573,70.3915,70.431,54438.0
2015-09-04 12:15:00,89.24,89.34,89.16,89.27,66679.0,70.4231,70.502,70.36,70.4468,66679.0
2015-09-04 12:20:00,89.27,89.27,89.17,89.17,60279.0,70.4468,70.4468,70.3679,70.3679,60279.0
2015-09-04 12:25:00,89.17,89.24,89.12,89.22,52400.0,70.3679,70.4231,70.3284,70.4073,52400.0
2015-09-04 12:30:00,89.21,89.32,89.19,89.27,80109.0,70.3994,70.4862,70.3837,70.4468,80109.0
2015-09-04 12:35:00,89.26,89.31,89.21,89.24,15886.0,70.4389,70.4784,70.3994,70.4231,15886.0
2015-09-04 12:40:00,89.24,89.25,89.06,89.06,13040.0,70.4231,70.431,70.2811,70.2811,13040.0
2015-09-04 12:45:00,89.06,89.19,89.0,89.18,19231.0,70.2811,70.3837,70.2337,70.3758,19231.0
2015-09-04 12:50:00,89.18,89.29,89.17,89.29,16266.0,70.3758,70.4626,70.3679,70.4626,16266.0
2015-09-04 12:55:00,89.27,89.27,89.07,89.07,30617.0,70.4468,70.4468,70.289,70.289,30617.0
2015-09-04 13:00:00,89.09,89.11,88.97,89.0,59762.0,70.3047,70.3205,70.21,70.2337,59762.0
2015-09-04 13:05:00,88.99,89.02,88.98,88.99,22600.0,70.2258,70.2495,70.2179,70.2258,22600.0
2015-09-04 13:10:00,88.98,89.09,88.93,88.96,48835.0,70.2179,70.3047,70.1785,70.2022,48835.0
2015-09-04 13:15:00,88.97,89.01,88.93,88.96,44317.0,70.21,70.2416,70.1785,70.2022,44317.0
2015-09-04 13:20:00,88.95,88.96,88.73,88.76,51778.0,70.1943,70.2022,70.0207,70.0443,51778.0
2015-09-04 13:25:00,88.76,88.8,88.71,88.78,21155.0,70.0443,70.0759,70.0049,70.0601,21155.0
2015-09-04 13:30:00,88.78,88.97,88.75,88.97,22038.0,70.0601,70.21,70.0364,70.21,22038.0
2015-09-04 13:35:00,88.99,89.07,88.91,89.06,21269.0,70.2258,70.289,70.1627,70.2811,21269.0
2015-09-04 13:40:00,89.08,89.09,88.94,88.95,16248.0,70.2969,70.3047,70.1864,70.1943,16248.0
2015-09-04 13:45:00,88.95,89.03,88.95,88.98,23058.0,70.1943,70.2574,70.1943,70.2179,23058.0
2015-09-04 13:50:00,88.95,89.1,88.95,88.97,20251.0,70.1943,70.3126,70.1943,70.21,20251.0
2015-09-04 13:55:00,88.95,89.02,88.93,88.95,25500.0,70.1943,70.2495,70.1785,70.1943,25500.0
2015-09-04 14:00:00,88.95,89.03,88.88,88.91,22792.0,70.1943,70.2574,70.139,70.1627,22792.0
2015-09-04 14:05:00,88.91,88.94,88.83,88.85,18985.0,70.1627,70.1864,70.0996,70.1153,18985.0
2015-09-04 14:10:00,88.84,88.97,88.82,88.97,18748.0,70.1075,70.21,70.0917,70.21,18748.0
2015-09-04 14:15:00,88.96,88.99,88.84,88.84,19982.0,70.2022,70.2258,70.1075,70.1075,19982.0
2015-09-04 14:20:00,88.85,88.87,88.62,88.64,19377.0,70.1153,70.1311,69.9338,69.9496,19377.0
2015-09-04 14:25:00,88.64,88.75,88.58,88.74,38725.0,69.9496,70.0364,69.9023,70.0285,38725.0
2015-09-04 14:30:00,88.74,88.9,88.74,88.86,91569.0,70.0285,70.1548,70.0285,70.1232,91569.0
2015-09-04 14:35:00,88.84,88.87,88.69,88.83,17791.0,70.1075,70.1311,69.9891,70.0996,17791.0
2015-09-04 14:40:00,88.82,88.96,88.82,88.96,12603.0,70.0917,70.2022,70.0917,70.2022,12603.0
2015-09-04 14:45:00,88.96,89.07,88.94,89.04,20287.0,70.2022,70.289,70.1864,70.2653,20287.0
2015-09-04 14:50:00,89.02,89.06,88.96,89.0,22984.0,70.2495,70.2811,70.2022,70.2337,22984.0
2015-09-04 14:55:00,88.99,88.99,88.85,88.99,18633.0,70.2258,70.2258,70.1153,70.2258,18633.0
2015-09-04 15:00:00,89.01,89.03,88.92,88.92,27565.0,70.2416,70.2574,70.1706,70.1706,27565.0
2015-09-04 15:05:00,88.92,89.08,88.89,88.92,20363.0,70.1706,70.2969,70.1469,70.1706,20363.0
2015-09-04 15:10:00,88.91,88.91,88.77,88.83,32031.0,70.1627,70.1627,70.0522,70.0996,32031.0
2015-09-04 15:15:00,88.81,88.93,88.74,88.86,42311.0,70.0838,70.1785,70.0285,70.1232,42311.0
2015-09-04 15:20:00,88.86,88.91,88.71,88.75,21928.0,70.1232,70.1627,70.0049,70.0364,21928.0
2015-09-04 15:25:00,88.75,88.94,88.71,88.92,34537.0,70.0364,70.1864,70.0049,70.1706,34537.0
2015-09-04 15:30:00,88.94,89.14,88.87,89.1,33939.0,70.1864,70.3442,70.1311,70.3126,33939.0
2015-09-04 15:35:00,89.08,89.23,89.04,89.08,25163.0,70.2969,70.4152,70.2653,70.2969,25163.0
2015-09-04 15:40:00,89.06,89.25,89.03,89.17,41738.0,70.2811,70.431,70.2574,70.3679,41738.0
2015-09-04 15:45:00,89.19,89.53,89.18,89.52,66311.0,70.3837,70.652,70.3758,70.6441,66311.0
2015-09-04 15:50:00,89.52,89.52,89.2,89.33,53866.0,70.6441,70.6441,70.3915,70.4941,53866.0
2015-09-04 15:55:00,89.34,89.41,89.02,89.03,123019.0,70.502,70.5573,70.2495,70.2574,123019.0
2015-09-08 09:30:00,90.32,90.68,89.86,90.6,42092.0,71.2754,71.5595,70.9124,71.4963,42092.0
2015-09-08 09:35:00,90.66,90.73,90.46,90.69,23630.0,71.5437,71.5989,71.3859,71.5674,23630.0
2015-09-08 09:40:00,90.65,90.77,90.56,90.67,24019.0,71.5358,71.6305,71.4648,71.5516,24019.0
2015-09-08 09:45:00,90.65,90.66,90.44,90.44,20407.0,71.5358,71.5437,71.3701,71.3701,20407.0
2015-09-08 09:50:00,90.47,90.5,90.13,90.13,21561.0,71.3938,71.4174,71.1255,71.1255,21561.0
2015-09-08 09:55:00,90.15,90.15,90.0,90.0,8633.0,71.1412,71.1412,71.0229,71.0229,8633.0
2015-09-08 10:00:00,90.05,90.05,89.88,90.02,22742.0,71.0623,71.0623,70.9282,71.0386,22742.0
2015-09-08 10:05:00,90.0,90.13,89.96,89.96,10423.0,71.0229,71.1255,70.9913,70.9913,10423.0
2015-09-08 10:10:00,89.93,90.06,89.93,90.05,11620.0,70.9676,71.0702,70.9676,71.0623,11620.0
2015-09-08 10:15:00,90.01,90.02,89.93,89.96,6790.0,71.0308,71.0386,70.9676,70.9913,6790.0
2015-09-08 10:20:00,89.93,89.94,89.76,89.77,25481.0,70.9676,70.9755,70.8335,70.8414,25481.0
2015-09-08 10:25:00,89.77,89.89,89.73,89.87,14816.0,70.8414,70.9361,70.8098,70.9203,14816.0
2015-09-08 10:30:00,89.84,89.93,89.78,89.78,13490.0,70.8966,70.9676,70.8493,70.8493,13490.0
2015-09-08 10:35:00,89.79,89.86,89.77,89.81,10200.0,70.8571,70.9124,70.8414,70.8729,10200.0
2015-09-08 10:40:00,89.79,89.79,89.66,89.74,11249.0,70.8571,70.8571,70.7546,70.8177,11249.0
2015-09-08 10:45:00,89.72,89.8,89.72,89.79,7590.0,70.8019,70.865,70.8019,70.8571,7590.0
2015-09-08 10:50:00,89.78,89.96,89.77,89.88,11907.0,70.8493,70.9913,70.8414,70.9282,11907.0
2015-09-08 10:55:00,89.87,90.01,89.83,90.0,11592.0,70.9203,71.0308,70.8887,71.0229,11592.0
2015-09-08 11:00:00,90.02,90.02,89.66,89.66,20768.0,71.0386,71.0386,70.7546,70.7546,20768.0
2015-09-08 11:05:00,89.64,89.73,89.63,89.64,5511.0,70.7388,70.8098,70.7309,70.7388,5511.0
2015-09-08 11:10:00,89.68,89.77,89.68,89.74,5341.0,70.7703,70.8414,70.7703,70.8177,5341.0
2015-09-08 11:15:00,89.7,89.81,89.69,89.81,8761.0,70.7861,70.8729,70.7782,70.8729,8761.0
2015-09-08 11:20:00,89.77,89.9,89.77,89.9,2161.0,70.8414,70.9439,70.8414,70.9439,2161.0
2015-09-08 11:25:00,89.88,89.92,89.78,89.78,9008.0,70.9282,70.9597,70.8493,70.8493,9008.0
2015-09-08 11:30:00,89.78,89.83,89.75,89.78,8251.0,70.8493,70.8887,70.8256,70.8493,8251.0
2015-09-08 11:35:00,89.79,89.79,89.71,89.72,10495.0,70.8571,70.8571,70.794,70.8019,10495.0
2015-09-08 11:40:00,89.7,89.7,89.63,89.67,5531.0,70.7861,70.7861,70.7309,70.7624,5531.0
2015-09-08 11:45:00,89.68,89.69,89.56,89.57,10558.0,70.7703,70.7782,70.6756,70.6835,10558.0
2015-09-08 11:50:00,89.58,89.6,89.46,89.52,12162.0,70.6914,70.7072,70.5967,70.6441,12162.0
2015-09-08 11:55:00,89.52,89.54,89.46,89.49,9804.0,70.6441,70.6599,70.5967,70.6204,9804.0
2015-09-08 12:00:00,89.49,89.53,89.44,89.47,10821.0,70.6204,70.652,70.5809,70.6046,10821.0
2015-09-08 12:05:00,89.47,89.49,89.44,89.48,14630.0,70.6046,70.6204,70.5809,70.6125,14630.0
2015-09-08 12:10:00,89.48,89.6,89.47,89.6,13912.0,70.6125,70.7072,70.6046,70.7072,13912.0
2015-09-08 12:15:00,89.58,89.69,89.57,89.67,13090.0,70.6914,70.7782,70.6835,70.7624,13090.0
2015-09-08 12:20:00,89.68,89.72,89.67,89.69,22508.0,70.7703,70.8019,70.7624,70.7782,22508.0
2015-09-08 12:25:00,89.69,89.71,89.49,89.69,66817.0,70.7782,70.794,70.6204,70.7782,66817.0
2015-09-08 12:30:00,89.7,89.73,89.49,89.5,58581.0,70.7861,70.8098,70.6204,70.6283,58581.0
2015-09-08 12:35:00,89.49,89.62,89.49,89.59,22393.0,70.6204,70.723,70.6204,70.6993,22393.0
2015-09-08 12:40:00,89.59,89.63,89.56,89.58,12530.0,70.6993,70.7309,70.6756,70.6914,12530.0
2015-09-08 12:45:00,89.59,89.67,89.58,89.67,11314.0,70.6993,70.7624,70.6914,70.7624,11314.0
2015-09-08 12:50:00,89.69,89.7,89.64,89.68,7640.0,70.7782,70.7861,70.7388,70.7703,7640.0
2015-09-08 12:55:00,89.69,89.71,89.63,89.68,18634.0,70.7782,70.794,70.7309,70.7703,18634.0
2015-09-08 13:00:00,89.69,89.72,89.63,89.65,14512.0,70.7782,70.8019,70.7309,70.7467,14512.0
2015-09-08 13:05:00,89.65,89.67,89.58,89.66,15617.0,70.7467,70.7624,70.6914,70.7546,15617.0
2015-09-08 13:10:00,89.65,89.7,89.64,89.68,15450.0,70.7467,70.7861,70.7388,70.7703,15450.0
2015-09-08 13:15:00,89.68,89.71,89.63,89.65,16920.0,70.7703,70.794,70.7309,70.7467,16920.0
2015-09-08 13:20:00,89.63,89.66,89.6,89.65,22037.0,70.7309,70.7546,70.7072,70.7467,22037.0
2015-09-08 13:25:00,89.65,89.69,89.6,89.66,11633.0,70.7467,70.7782,70.7072,70.7546,11633.0
2015-09-08 13:30:00,89.65,89.67,89.6,89.64,9635.0,70.7467,70.7624,70.7072,70.7388,9635.0
2015-09-08 13:35:00,89.64,89.7,89.63,89.7,9608.0,70.7388,70.7861,70.7309,70.7861,9608.0
2015-09-08 13:40:00,89.71,89.76,89.69,89.69,17683.0,70.794,70.8335,70.7782,70.7782,17683.0
2015-09-08 13:45:00,89.71,89.73,89.68,89.72,12349.0,70.794,70.8098,70.7703,70.8019,12349.0
2015-09-08 13:50:00,89.73,89.76,89.7,89.73,19875.0,70.8098,70.8335,70.7861,70.8098,19875.0
2015-09-08 13:55:00,89.74,89.83,89.73,89.83,25237.0,70.8177,70.8887,70.8098,70.8887,25237.0
2015-09-08 14:00:00,89.83,89.89,89.82,89.82,14409.0,70.8887,70.9361,70.8808,70.8808,14409.0
2015-09-08 14:05:00,89.8,89.86,89.74,89.76,16429.0,70.865,70.9124,70.8177,70.8335,16429.0
2015-09-08 14:10:00,89.74,89.74,89.57,89.6,19568.0,70.8177,70.8177,70.6835,70.7072,19568.0
2015-09-08 14:15:00,89.6,89.69,89.59,89.69,17449.0,70.7072,70.7782,70.6993,70.7782,17449.0
2015-09-08 14:20:00,89.68,89.7,89.65,89.68,10281.0,70.7703,70.7861,70.7467,70.7703,10281.0
2015-09-08 14:25:00,89.69,89.74,89.67,89.72,19599.0,70.7782,70.8177,70.7624,70.8019,19599.0
2015-09-08 14:30:00,89.72,89.76,89.7,89.74,21514.0,70.8019,70.8335,70.7861,70.8177,21514.0
2015-09-08 14:35:00,89.74,89.88,89.72,89.85,23077.0,70.8177,70.9282,70.8019,70.9045,23077.0
2015-09-08 14:40:00,89.86,89.96,89.84,89.96,17400.0,70.9124,70.9913,70.8966,70.9913,17400.0
2015-09-08 14:45:00,89.97,90.0,89.92,89.93,19607.0,70.9992,71.0229,70.9597,70.9676,19607.0
2015-09-08 14:50:00,89.93,89.99,89.92,89.98,21243.0,70.9676,71.015,70.9597,71.0071,21243.0
2015-09-08 14:55:00,89.97,89.98,89.9,89.92,18650.0,70.9992,71.0071,70.9439,70.9597,18650.0
2015-09-08 15:00:00,89.91,89.99,89.87,89.96,24097.0,70.9518,71.015,70.9203,70.9913,24097.0
2015-09-08 15:05:00,89.97,89.97,89.92,89.95,16404.0,70.9992,70.9992,70.9597,70.9834,16404.0
2015-09-08 15:10:00,89.94,89.99,89.94,89.98,49591.0,70.9755,71.015,70.9755,71.0071,49591.0
2015-09-08 15:15:00,89.98,90.0,89.93,89.97,29206.0,71.0071,71.0229,70.9676,70.9992,29206.0
2015-09-08 15:20:00,89.96,89.96,89.83,89.86,49372.0,70.9913,70.9913,70.8887,70.9124,49372.0
2015-09-08 15:25:00,89.86,90.07,89.86,90.07,51140.0,70.9124,71.0781,70.9124,71.0781,51140.0
2015-09-08 15:30:00,90.07,90.1,90.02,90.08,37346.0,71.0781,71.1018,71.0386,71.086,37346.0
2015-09-08 15:35:00,90.08,90.26,90.08,90.22,46975.0,71.086,71.228,71.086,71.1965,46975.0
2015-09-08 15:40:00,90.22,90.22,90.09,90.1,34739.0,71.1965,71.1965,71.0939,71.1018,34739.0
2015-09-08 15:45:00,90.09,90.17,90.05,90.15,48344.0,71.0939,71.157,71.0623,71.1412,48344.0
2015-09-08 15:50:00,90.15,90.16,90.05,90.11,57951.0,71.1412,71.1491,71.0623,71.1097,57951.0
2015-09-08 15:55:00,90.11,90.11,89.93,90.01,221037.0,71.1097,71.1097,70.9676,71.0308,221037.0
2015-09-09 09:30:00,91.09,91.36,90.84,90.86,39139.0,71.883,72.0961,71.6857,71.7015,39139.0
2015-09-09 09:35:00,90.95,90.95,90.63,90.7,16603.0,71.7725,71.7725,71.52,71.5753,16603.0
2015-09-09 09:40:00,90.66,90.66,90.49,90.51,21338.0,71.5437,71.5437,71.4095,71.4253,21338.0
2015-09-09 09:45:00,90.52,90.52,90.39,90.39,20287.0,71.4332,71.4332,71.3306,71.3306,20287.0
2015-09-09 09:50:00,90.44,90.53,90.37,90.39,11443.0,71.3701,71.4411,71.3148,71.3306,11443.0
2015-09-09 09:55:00,90.39,90.4,90.27,90.27,21275.0,71.3306,71.3385,71.2359,71.2359,21275.0
2015-09-09 10:00:00,90.28,90.34,90.03,90.03,28381.0,71.2438,71.2912,71.0465,71.0465,28381.0
2015-09-09 10:05:00,90.02,90.22,89.97,90.21,20745.0,71.0386,71.1965,70.9992,71.1886,20745.0
2015-09-09 10:10:00,90.18,90.18,90.05,90.17,20640.0,71.1649,71.1649,71.0623,71.157,20640.0
2015-09-09 10:15:00,90.17,90.19,90.1,90.1,16220.0,71.157,71.1728,71.1018,71.1018,16220.0
2015-09-09 10:20:00,90.08,90.15,90.05,90.12,10501.0,71.086,71.1412,71.0623,71.1176,10501.0
2015-09-09 10:25:00,90.1,90.17,90.06,90.08,27038.0,71.1018,71.157,71.0702,71.086,27038.0
2015-09-09 10:30:00,90.08,90.13,89.91,89.91,29151.0,71.086,71.1255,70.9518,70.9518,29151.0
2015-09-09 10:35:00,89.9,89.96,89.78,89.92,15499.0,70.9439,70.9913,70.8493,70.9597,15499.0
2015-09-09 10:40:00,89.91,90.0,89.9,89.98,15528.0,70.9518,71.0229,70.9439,71.0071,15528.0
2015-09-09 10:45:00,89.98,90.0,89.95,89.98,11263.0,71.0071,71.0229,70.9834,71.0071,11263.0
2015-09-09 10:50:00,89.99,89.99,89.77,89.77,21177.0,71.015,71.015,70.8414,70.8414,21177.0
2015-09-09 10:55:00,89.78,89.87,89.76,89.87,13183.0,70.8493,70.9203,70.8335,70.9203,13183.0
2015-09-09 11:00:00,89.87,89.94,89.84,89.92,13596.0,70.9203,70.9755,70.8966,70.9597,13596.0
2015-09-09 11:05:00,89.91,89.97,89.9,89.95,12408.0,70.9518,70.9992,70.9439,70.9834,12408.0
2015-09-09 11:10:00,89.97,90.0,89.91,90.0,13936.0,70.9992,71.0229,70.9518,71.0229,13936.0
2015-09-09 11:15:00,89.97,90.0,89.92,89.95,11930.0,70.9992,71.0229,70.9597,70.9834,11930.0
2015-09-09 11:20:00,89.94,89.94,89.85,89.91,14557.0,70.9755,70.9755,70.9045,70.9518,14557.0
2015-09-09 11:25:00,89.89,89.89,89.75,89.78,11212.0,70.9361,70.9361,70.8256,70.8493,11212.0
2015-09-09 11:30:00,89.78,89.95,89.77,89.92,6540.0,70.8493,70.9834,70.8414,70.9597,6540.0
2015-09-09 11:35:00,89.91,89.98,89.88,89.94,12872.0,70.9518,71.0071,70.9282,70.9755,12872.0
2015-09-09 11:40:00,89.94,89.94,89.81,89.83,14514.0,70.9755,70.9755,70.8729,70.8887,14514.0
2015-09-09 11:45:00,89.83,89.92,89.82,89.91,8627.0,70.8887,70.9597,70.8808,70.9518,8627.0
2015-09-09 11:50:00,89.87,89.87,89.75,89.8,9512.0,70.9203,70.9203,70.8256,70.865,9512.0
2015-09-09 11:55:00,89.8,89.9,89.79,89.86,9730.0,70.865,70.9439,70.8571,70.9124,9730.0
2015-09-09 12:00:00,89.84,89.9,89.83,89.9,4692.0,70.8966,70.9439,70.8887,70.9439,4692.0
2015-09-09 12:05:00,89.9,89.97,89.85,89.92,9861.0,70.9439,70.9992,70.9045,70.9597,9861.0
2015-09-09 12:10:00,89.92,89.96,89.9,89.93,8652.0,70.9597,70.9913,70.9439,70.9676,8652.0
2015-09-09 12:15:00,89.94,89.95,89.9,89.94,7645.0,70.9755,70.9834,70.9439,70.9755,7645.0
2015-09-09 12:20:00,89.94,89.99,89.83,89.83,22571.0,70.9755,71.015,70.8887,70.8887,22571.0
2015-09-09 12:25:00,89.83,89.84,89.8,89.81,4793.0,70.8887,70.8966,70.865,70.8729,4793.0
2015-09-09 12:30:00,89.81,89.85,89.74,89.75,36011.0,70.8729,70.9045,70.8177,70.8256,36011.0
2015-09-09 12:35:00,89.75,89.82,89.59,89.6,62176.0,70.8256,70.8808,70.6993,70.7072,62176.0
2015-09-09 12:40:00,89.59,89.72,89.53,89.68,32280.0,70.6993,70.8019,70.652,70.7703,32280.0
2015-09-09 12:45:00,89.69,89.85,89.68,89.85,7381.0,70.7782,70.9045,70.7703,70.9045,7381.0
2015-09-09 12:50:00,89.85,89.85,89.69,89.72,8222.0,70.9045,70.9045,70.7782,70.8019,8222.0
2015-09-09 12:55:00,89.72,89.74,89.68,89.73,5046.0,70.8019,70.8177,70.7703,70.8098,5046.0
2015-09-09 13:00:00,89.73,89.79,89.68,89.73,9832.0,70.8098,70.8571,70.7703,70.8098,9832.0
2015-09-09 13:05:00,89.74,89.83,89.74,89.78,9602.0,70.8177,70.8887,70.8177,70.8493,9602.0
2015-09-09 13:10:00,89.79,89.83,89.75,89.75,6599.0,70.8571,70.8887,70.8256,70.8256,6599.0
2015-09-09 13:15:00,89.77,89.87,89.77,89.85,6359.0,70.8414,70.9203,70.8414,70.9045,6359.0
2015-09-09 13:20:00,89.84,89.88,89.76,89.78,7361.0,70.8966,70.9282,70.8335,70.8493,7361.0
2015-09-09 13:25:00,89.77,89.77,89.63,89.66,13600.0,70.8414,70.8414,70.7309,70.7546,13600.0
2015-09-09 13:30:00,89.67,89.67,89.55,89.61,25284.0,70.7624,70.7624,70.6677,70.7151,25284.0
2015-09-09 13:35:00,89.63,89.63,89.46,89.46,28200.0,70.7309,70.7309,70.5967,70.5967,28200.0
2015-09-09 13:40:00,89.45,89.55,89.43,89.48,17307.0,70.5888,70.6677,70.5731,70.6125,17307.0
2015-09-09 13:45:00,89.48,89.54,89.44,89.45,18480.0,70.6125,70.6599,70.5809,70.5888,18480.0
2015-09-09 13:50:00,89.45,89.45,89.31,89.42,13215.0,70.5888,70.5888,70.4784,70.5652,13215.0
2015-09-09 13:55:00,89.41,89.43,89.31,89.35,18263.0,70.5573,70.5731,70.4784,70.5099,18263.0
2015-09-09 14:00:00,89.36,89.37,89.3,89.35,24265.0,70.5178,70.5257,70.4705,70.5099,24265.0
2015-09-09 14:05:00,89.36,89.46,89.32,89.44,30307.0,70.5178,70.5967,70.4862,70.5809,30307.0
2015-09-09 14:10:00,89.45,89.51,89.42,89.47,21262.0,70.5888,70.6362,70.5652,70.6046,21262.0
2015-09-09 14:15:00,89.47,89.47,89.41,89.45,15517.0,70.6046,70.6046,70.5573,70.5888,15517.0
2015-09-09 14:20:00,89.43,89.43,89.31,89.34,9262.0,70.5731,70.5731,70.4784,70.502,9262.0
2015-09-09 14:25:00,89.36,89.4,89.24,89.37,9987.0,70.5178,70.5494,70.4231,70.5257,9987.0
2015-09-09 14:30:00,89.37,89.37,89.27,89.31,12585.0,70.5257,70.5257,70.4468,70.4784,12585.0
2015-09-09 14:35:00,89.31,89.44,89.31,89.35,13481.0,70.4784,70.5809,70.4784,70.5099,13481.0
2015-09-09 14:40:00,89.33,89.34,89.2,89.23,10935.0,70.4941,70.502,70.3915,70.4152,10935.0
2015-09-09 14:45:00,89.25,89.29,89.2,89.24,9138.0,70.431,70.4626,70.3915,70.4231,9138.0
2015-09-09 14:50:00,89.22,89.38,89.2,89.33,9176.0,70.4073,70.5336,70.3915,70.4941,9176.0
2015-09-09 14:55:00,89.3,89.33,89.27,89.27,9632.0,70.4705,70.4941,70.4468,70.4468,9632.0
2015-09-09 15:00:00,89.28,89.45,89.18,89.44,24357.0,70.4547,70.5888,70.3758,70.5809,24357.0
2015-09-09 15:05:00,89.43,89.52,89.38,89.48,8739.0,70.5731,70.6441,70.5336,70.6125,8739.0
2015-09-09 15:10:00,89.48,89.5,89.28,89.42,11873.0,70.6125,70.6283,70.4547,70.5652,11873.0
2015-09-09 15:15:00,89.41,89.53,89.31,89.43,13068.0,70.5573,70.652,70.4784,70.5731,13068.0
2015-09-09 15:20:00,89.43,89.48,89.38,89.41,9965.0,70.5731,70.6125,70.5336,70.5573,9965.0
2015-09-09 15:25:00,89.42,89.44,89.19,89.19,19655.0,70.5652,70.5809,70.3837,70.3837,19655.0
2015-09-09 15:30:00,89.22,89.22,88.97,89.09,31073.0,70.4073,70.4073,70.21,70.3047,31073.0
2015-09-09 15:35:00,89.09,89.13,88.95,88.98,32339.0,70.3047,70.3363,70.1943,70.2179,32339.0
2015-09-09 15:40:00,88.97,88.97,88.68,88.69,40706.0,70.21,70.21,69.9812,69.9891,40706.0
2015-09-09 15:45:00,88.69,88.75,88.62,88.67,123231.0,69.9891,70.0364,69.9338,69.9733,123231.0
2015-09-09 15:50:00,88.67,88.72,88.52,88.58,94345.0,69.9733,70.0128,69.8549,69.9023,94345.0
2015-09-09 15:55:00,88.58,88.78,88.52,88.72,116819.0,69.9023,70.0601,69.8549,70.0128,116819.0
2015-09-10 09:30:00,88.57,88.93,88.22,88.43,100678.0,69.8944,70.1785,69.6182,69.7839,100678.0
2015-09-10 09:35:00,88.41,88.43,88.18,88.35,47444.0,69.7681,69.7839,69.5866,69.7208,47444.0
2015-09-10 09:40:00,88.35,88.53,88.26,88.36,43226.0,69.7208,69.8628,69.6498,69.7287,43226.0
2015-09-10 09:45:00,88.37,88.56,88.35,88.37,21688.0,69.7366,69.8865,69.7208,69.7366,21688.0
2015-09-10 09:50:00,88.37,88.54,88.31,88.32,37119.0,69.7366,69.8707,69.6892,69.6971,37119.0
2015-09-10 09:55:00,88.34,88.34,88.18,88.2,23086.0,69.7129,69.7129,69.5866,69.6024,23086.0
2015-09-10 10:00:00,88.21,88.41,88.2,88.26,19273.0,69.6103,69.7681,69.6024,69.6498,19273.0
2015-09-10 10:05:00,88.3,88.4,88.21,88.25,46940.0,69.6813,69.7602,69.6103,69.6419,46940.0
2015-09-10 10:10:00,88.22,88.3,88.11,88.23,34098.0,69.6182,69.6813,69.5314,69.6261,34098.0
2015-09-10 10:15:00,88.22,88.37,88.11,88.37,52365.0,69.6182,69.7366,69.5314,69.7366,52365.0
2015-09-10 10:20:00,88.35,88.39,88.29,88.3,10201.0,69.7208,69.7523,69.6734,69.6813,10201.0
2015-09-10 10:25:00,88.3,88.43,88.3,88.38,16033.0,69.6813,69.7839,69.6813,69.7445,16033.0
2015-09-10 10:30:00,88.4,88.58,88.34,88.58,17970.0,69.7602,69.9023,69.7129,69.9023,17970.0
2015-09-10 10:35:00,88.6,88.67,88.51,88.61,27201.0,69.9181,69.9733,69.847,69.926,27201.0
2015-09-10 10:40:00,88.61,88.79,88.61,88.75,14261.0,69.926,70.068,69.926,70.0364,14261.0
2015-09-10 10:45:00,88.75,88.81,88.66,88.67,17076.0,70.0364,70.0838,69.9654,69.9733,17076.0
2015-09-10 10:50:00,88.7,88.81,88.63,88.72,29175.0,69.997,70.0838,69.9417,70.0128,29175.0
2015-09-10 10:55:00,88.7,88.72,88.56,88.6,13935.0,69.997,70.0128,69.8865,69.9181,13935.0
2015-09-10 11:00:00,88.6,88.6,88.43,88.43,22528.0,69.9181,69.9181,69.7839,69.7839,22528.0
2015-09-10 11:05:00,88.44,88.52,88.38,88.46,27143.0,69.7918,69.8549,69.7445,69.8076,27143.0
2015-09-10 11:10:00,88.45,88.6,88.44,88.44,25460.0,69.7997,69.9181,69.7918,69.7918,25460.0
2015-09-10 11:15:00,88.47,88.54,88.42,88.47,28313.0,69.8155,69.8707,69.776,69.8155,28313.0
2015-09-10 11:20:00,88.49,88.49,88.38,88.41,13798.0,69.8313,69.8313,69.7445,69.7681,13798.0
2015-09-10 11:25:00,88.41,88.52,88.35,88.51,17496.0,69.7681,69.8549,69.7208,69.847,17496.0
2015-09-10 11:30:00,88.53,88.67,88.53,88.62,20178.0,69.8628,69.9733,69.8628,69.9338,20178.0
2015-09-10 11:35:00,88.63,88.82,88.63,88.79,15084.0,69.9417,70.0917,69.9417,70.068,15084.0
2015-09-10 11:40:00,88.79,88.81,88.68,88.77,10068.0,70.068,70.0838,69.9812,70.0522,10068.0
2015-09-10 11:45:00,88.77,88.77,88.61,88.63,9714.0,70.0522,70.0522,69.926,69.9417,9714.0
2015-09-10 11:50:00,88.62,88.63,88.5,88.53,18225.0,69.9338,69.9417,69.8391,69.8628,18225.0
2015-09-10 11:55:00,88.53,88.58,88.49,88.55,33569.0,69.8628,69.9023,69.8313,69.8786,33569.0
2015-09-10 12:00:00,88.56,88.59,88.5,88.59,13047.0,69.8865,69.9102,69.8391,69.9102,13047.0
2015-09-10 12:05:00,88.6,88.72,88.54,88.71,23932.0,69.9181,70.0128,69.8707,70.0049,23932.0
2015-09-10 12:10:00,88.71,88.71,88.48,88.48,53552.0,70.0049,70.0049,69.8234,69.8234,53552.0
2015-09-10 12:15:00,88.5,88.53,88.36,88.38,15169.0,69.8391,69.8628,69.7287,69.7445,15169.0
2015-09-10 12:20:00,88.36,88.49,88.34,88.4,9478.0,69.7287,69.8313,69.7129,69.7602,9478.0
2015-09-10 12:25:00,88.38,88.4,88.25,88.31,18172.0,69.7445,69.7602,69.6419,69.6892,18172.0
2015-09-10 12:30:00,88.32,88.45,88.28,88.38,22447.0,69.6971,69.7997,69.6655,69.7445,22447.0
2015-09-10 12:35:00,88.37,88.45,88.3,88.35,26299.0,69.7366,69.7997,69.6813,69.7208,26299.0
2015-09-10 12:40:00,88.35,88.37,88.3,88.31,14803.0,69.7208,69.7366,69.6813,69.6892,14803.0
2015-09-10 12:45:00,88.31,88.44,88.19,88.44,41516.0,69.6892,69.7918,69.5945,69.7918,41516.0
2015-09-10 12:50:00,88.42,88.42,88.37,88.38,11090.0,69.776,69.776,69.7366,69.7445,11090.0
2015-09-10 12:55:00,88.37,88.37,88.21,88.3,25373.0,69.7366,69.7366,69.6103,69.6813,25373.0
2015-09-10 13:00:00,88.28,88.29,88.22,88.28,55234.0,69.6655,69.6734,69.6182,69.6655,55234.0
2015-09-10 13:05:00,88.29,88.36,88.29,88.32,46898.0,69.6734,69.7287,69.6734,69.6971,46898.0
2015-09-10 13:10:00,88.33,88.39,88.28,88.28,30374.0,69.705,69.7523,69.6655,69.6655,30374.0
2015-09-10 13:15:00,88.28,88.39,88.27,88.39,102851.0,69.6655,69.7523,69.6576,69.7523,102851.0
2015-09-10 13:20:00,88.39,88.5,88.34,88.48,53628.0,69.7523,69.8391,69.7129,69.8234,53628.0
2015-09-10 13:25:00,88.5,88.6,88.44,88.59,59822.0,69.8391,69.9181,69.7918,69.9102,59822.0
2015-09-10 13:30:00,88.6,88.73,88.59,88.73,32596.0,69.9181,70.0207,69.9102,70.0207,32596.0
2015-09-10 13:35:00,88.73,88.83,88.69,88.83,30256.0,70.0207,70.0996,69.9891,70.0996,30256.0
2015-09-10 13:40:00,88.81,88.89,88.76,88.79,30219.0,70.0838,70.1469,70.0443,70.068,30219.0
2015-09-10 13:45:00,88.8,88.81,88.56,88.56,47193.0,70.0759,70.0838,69.8865,69.8865,47193.0
2015-09-10 13:50:00,88.58,88.69,88.52,88.53,23971.0,69.9023,69.9891,69.8549,69.8628,23971.0
2015-09-10 13:55:00,88.52,88.59,88.45,88.59,23053.0,69.8549,69.9102,69.7997,69.9102,23053.0
2015-09-10 14:00:00,88.59,88.7,88.48,88.5,26082.0,69.9102,69.997,69.8234,69.8391,26082.0
2015-09-10 14:05:00,88.5,88.56,88.49,88.55,18856.0,69.8391,69.8865,69.8313,69.8786,18856.0
2015-09-10 14:10:00,88.55,88.58,88.52,88.53,26040.0,69.8786,69.9023,69.8549,69.8628,26040.0
2015-09-10 14:15:00,88.54,88.54,88.43,88.51,26127.0,69.8707,69.8707,69.7839,69.847,26127.0
2015-09-10 14:20:00,88.52,88.64,88.48,88.59,25667.0,69.8549,69.9496,69.8234,69.9102,25667.0
2015-09-10 14:25:00,88.6,88.63,88.54,88.56,16911.0,69.9181,69.9417,69.8707,69.8865,16911.0
2015-09-10 14:30:00,88.55,88.63,88.52,88.52,15971.0,69.8786,69.9417,69.8549,69.8549,15971.0
2015-09-10 14:35:00,88.51,88.54,88.44,88.48,13633.0,69.847,69.8707,69.7918,69.8234,13633.0
2015-09-10 14:40:00,88.48,88.52,88.45,88.5,39501.0,69.8234,69.8549,69.7997,69.8391,39501.0
2015-09-10 14:45:00,88.49,88.5,88.38,88.4,40179.0,69.8313,69.8391,69.7445,69.7602,40179.0
2015-09-10 14:50:00,88.38,88.52,88.38,88.5,54381.0,69.7445,69.8549,69.7445,69.8391,54381.0
2015-09-10 14:55:00,88.48,88.48,88.28,88.29,19221.0,69.8234,69.8234,69.6655,69.6734,19221.0
2015-09-10 15:00:00,88.28,88.3,88.24,88.26,33575.0,69.6655,69.6813,69.634,69.6498,33575.0
2015-09-10 15:05:00,88.27,88.4,88.27,88.34,26102.0,69.6576,69.7602,69.6576,69.7129,26102.0
2015-09-10 15:10:00,88.34,88.46,88.34,88.46,39612.0,69.7129,69.8076,69.7129,69.8076,39612.0
2015-09-10 15:15:00,88.46,88.57,88.31,88.33,31252.0,69.8076,69.8944,69.6892,69.705,31252.0
2015-09-10 15:20:00,88.35,88.42,88.24,88.29,32564.0,69.7208,69.776,69.634,69.6734,32564.0
2015-09-10 15:25:00,88.26,88.36,88.23,88.3,42231.0,69.6498,69.7287,69.6261,69.6813,42231.0
2015-09-10 15:30:00,88.27,88.33,88.21,88.29,84833.0,69.6576,69.705,69.6103,69.6734,84833.0
2015-09-10 15:35:00,88.29,88.35,88.2,88.25,40333.0,69.6734,69.7208,69.6024,69.6419,40333.0
2015-09-10 15:40:00,88.25,88.25,88.02,88.07,66316.0,69.6419,69.6419,69.4604,69.4998,66316.0
2015-09-10 15:45:00,88.07,88.15,87.94,88.15,98634.0,69.4998,69.5629,69.3972,69.5629,98634.0
2015-09-10 15:50:00,88.16,88.29,88.1,88.22,69381.0,69.5708,69.6734,69.5235,69.6182,69381.0
2015-09-10 15:55:00,88.23,88.36,88.15,88.3,164801.0,69.6261,69.7287,69.5629,69.6813,164801.0
2015-09-11 09:30:00,88.53,88.8,88.09,88.38,45039.0,69.8628,70.0759,69.5156,69.7445,45039.0
2015-09-11 09:35:00,88.25,88.62,88.25,88.53,29736.0,69.6419,69.9338,69.6419,69.8628,29736.0
2015-09-11 09:40:00,88.51,88.65,88.44,88.64,14914.0,69.847,69.9575,69.7918,69.9496,14914.0
2015-09-11 09:45:00,88.57,88.68,88.51,88.53,12921.0,69.8944,69.9812,69.847,69.8628,12921.0
2015-09-11 09:50:00,88.52,88.54,88.34,88.34,13251.0,69.8549,69.8707,69.7129,69.7129,13251.0
2015-09-11 09:55:00,88.34,88.51,88.34,88.45,13683.0,69.7129,69.847,69.7129,69.7997,13683.0
2015-09-11 10:00:00,88.43,88.62,88.29,88.58,33573.0,69.7839,69.9338,69.6734,69.9023,33573.0
2015-09-11 10:05:00,88.57,88.66,88.51,88.64,30166.0,69.8944,69.9654,69.847,69.9496,30166.0
2015-09-11 10:10:00,88.64,88.65,88.57,88.63,14811.0,69.9496,69.9575,69.8944,69.9417,14811.0
2015-09-11 10:15:00,88.62,88.77,88.6,88.77,20577.0,69.9338,70.0522,69.9181,70.0522,20577.0
2015-09-11 10:20:00,88.75,88.89,88.75,88.86,21833.0,70.0364,70.1469,70.0364,70.1232,21833.0
2015-09-11 10:25:00,88.88,88.88,88.79,88.81,20698.0,70.139,70.139,70.068,70.0838,20698.0
2015-09-11 10:30:00,88.81,88.87,88.78,88.86,29873.0,70.0838,70.1311,70.0601,70.1232,29873.0
2015-09-11 10:35:00,88.85,88.86,88.78,88.85,32365.0,70.1153,70.1232,70.0601,70.1153,32365.0
2015-09-11 10:40:00,88.86,88.89,88.81,88.88,10566.0,70.1232,70.1469,70.0838,70.139,10566.0
2015-09-11 10:45:00,88.88,88.91,88.84,88.89,27749.0,70.139,70.1627,70.1075,70.1469,27749.0
2015-09-11 10:50:00,88.89,88.91,88.84,88.87,19544.0,70.1469,70.1627,70.1075,70.1311,19544.0
2015-09-11 10:55:00,88.86,88.86,88.81,88.84,7961.0,70.1232,70.1232,70.0838,70.1075,7961.0
2015-09-11 11:00:00,88.83,89.04,88.83,89.03,20950.0,70.0996,70.2653,70.0996,70.2574,20950.0
2015-09-11 11:05:00,89.03,89.14,89.03,89.07,12094.0,70.2574,70.3442,70.2574,70.289,12094.0
2015-09-11 11:10:00,89.07,89.1,89.05,89.08,23956.0,70.289,70.3126,70.2732,70.2969,23956.0
2015-09-11 11:15:00,89.08,89.1,89.03,89.09,26468.0,70.2969,70.3126,70.2574,70.3047,26468.0
2015-09-11 11:20:00,89.08,89.08,89.01,89.08,11051.0,70.2969,70.2969,70.2416,70.2969,11051.0
2015-09-11 11:25:00,89.06,89.11,89.03,89.11,30685.0,70.2811,70.3205,70.2574,70.3205,30685.0
2015-09-11 11:30:00,89.11,89.12,88.98,89.01,28645.0,70.3205,70.3284,70.2179,70.2416,28645.0
2015-09-11 11:35:00,89.02,89.07,88.94,89.04,26323.0,70.2495,70.289,70.1864,70.2653,26323.0
2015-09-11 11:40:00,89.05,89.05,88.93,88.93,6697.0,70.2732,70.2732,70.1785,70.1785,6697.0
2015-09-11 11:45:00,88.95,88.96,88.74,88.81,31130.0,70.1943,70.2022,70.0285,70.0838,31130.0
2015-09-11 11:50:00,88.81,88.93,88.81,88.87,25323.0,70.0838,70.1785,70.0838,70.1311,25323.0
2015-09-11 11:55:00,88.87,88.88,88.8,88.8,11379.0,70.1311,70.139,70.0759,70.0759,11379.0
2015-09-11 12:00:00,88.83,88.93,88.71,88.92,29106.0,70.0996,70.1785,70.0049,70.1706,29106.0
2015-09-11 12:05:00,88.91,88.94,88.77,88.77,12888.0,70.1627,70.1864,70.0522,70.0522,12888.0
2015-09-11 12:10:00,88.79,88.92,88.78,88.9,43597.0,70.068,70.1706,70.0601,70.1548,43597.0
2015-09-11 12:15:00,88.89,88.98,88.88,88.95,11895.0,70.1469,70.2179,70.139,70.1943,11895.0
2015-09-11 12:20:00,88.96,88.97,88.94,88.97,20600.0,70.2022,70.21,70.1864,70.21,20600.0
2015-09-11 12:25:00,88.97,89.03,88.97,89.02,21498.0,70.21,70.2574,70.21,70.2495,21498.0
2015-09-11 12:30:00,89.03,89.1,89.02,89.09,12768.0,70.2574,70.3126,70.2495,70.3047,12768.0
2015-09-11 12:35:00,89.09,89.1,89.0,89.0,19168.0,70.3047,70.3126,70.2337,70.2337,19168.0
2015-09-11 12:40:00,89.01,89.05,88.95,89.0,20743.0,70.2416,70.2732,70.1943,70.2337,20743.0
2015-09-11 12:45:00,89.02,89.1,89.02,89.06,18492.0,70.2495,70.3126,70.2495,70.2811,18492.0
2015-09-11 12:50:00,89.07,89.09,88.97,88.98,12285.0,70.289,70.3047,70.21,70.2179,12285.0
2015-09-11 12:55:00,88.98,89.09,88.97,89.08,14413.0,70.2179,70.3047,70.21,70.2969,14413.0
2015-09-11 13:00:00,89.08,89.08,88.99,89.03,7866.0,70.2969,70.2969,70.2258,70.2574,7866.0
2015-09-11 13:05:00,89.02,89.03,88.9,88.91,8641.0,70.2495,70.2574,70.1548,70.1627,8641.0
2015-09-11 13:10:00,88.91,89.02,88.9,88.96,24515.0,70.1627,70.2495,70.1548,70.2022,24515.0
2015-09-11 13:15:00,88.96,89.01,88.95,88.97,17432.0,70.2022,70.2416,70.1943,70.21,17432.0
2015-09-11 13:20:00,88.96,89.01,88.95,88.99,34520.0,70.2022,70.2416,70.1943,70.2258,34520.0
2015-09-11 13:25:00,88.99,89.04,88.87,88.87,42461.0,70.2258,70.2653,70.1311,70.1311,42461.0
2015-09-11 13:30:00,88.87,88.88,88.75,88.77,12022.0,70.1311,70.139,70.0364,70.0522,12022.0
2015-09-11 13:35:00,88.76,88.76,88.67,88.71,7015.0,70.0443,70.0443,69.9733,70.0049,7015.0
2015-09-11 13:40:00,88.72,88.89,88.71,88.89,7543.0,70.0128,70.1469,70.0049,70.1469,7543.0
2015-09-11 13:45:00,88.88,88.88,88.79,88.79,7325.0,70.139,70.139,70.068,70.068,7325.0
2015-09-11 13:50:00,88.78,88.93,88.78,88.92,11087.0,70.0601,70.1785,70.0601,70.1706,11087.0
2015-09-11 13:55:00,88.92,88.94,88.84,88.87,5873.0,70.1706,70.1864,70.1075,70.1311,5873.0
2015-09-11 14:00:00,88.85,88.86,88.73,88.74,9242.0,70.1153,70.1232,70.0207,70.0285,9242.0
2015-09-11 14:05:00,88.73,88.75,88.66,88.73,11337.0,70.0207,70.0364,69.9654,70.0207,11337.0
2015-09-11 14:10:00,88.74,88.76,88.71,88.72,6762.0,70.0285,70.0443,70.0049,70.0128,6762.0
2015-09-11 14:15:00,88.71,88.77,88.7,88.77,11162.0,70.0049,70.0522,69.997,70.0522,11162.0
2015-09-11 14:20:00,88.77,88.85,88.76,88.83,6703.0,70.0522,70.1153,70.0443,70.0996,6703.0
2015-09-11 14:25:00,88.82,88.82,88.75,88.78,6976.0,70.0917,70.0917,70.0364,70.0601,6976.0
2015-09-11 14:30:00,88.77,88.89,88.77,88.88,7882.0,70.0522,70.1469,70.0522,70.139,7882.0
2015-09-11 14:35:00,88.9,88.97,88.9,88.91,10127.0,70.1548,70.21,70.1548,70.1627,10127.0
2015-09-11 14:40:00,88.92,88.92,88.81,88.82,12382.0,70.1706,70.1706,70.0838,70.0917,12382.0
2015-09-11 14:45:00,88.83,88.89,88.83,88.88,9948.0,70.0996,70.1469,70.0996,70.139,9948.0
2015-09-11 14:50:00,88.89,88.91,88.8,88.88,14179.0,70.1469,70.1627,70.0759,70.139,14179.0
2015-09-11 14:55:00,88.88,88.88,88.84,88.88,6814.0,70.139,70.139,70.1075,70.139,6814.0
2015-09-11 15:00:00,88.87,88.95,88.87,88.9,19304.0,70.1311,70.1943,70.1311,70.1548,19304.0
2015-09-11 15:05:00,88.9,89.02,88.88,88.97,15292.0,70.1548,70.2495,70.139,70.21,15292.0
2015-09-11 15:10:00,88.97,89.03,88.96,89.03,15545.0,70.21,70.2574,70.2022,70.2574,15545.0
2015-09-11 15:15:00,89.04,89.1,89.03,89.05,17965.0,70.2653,70.3126,70.2574,70.2732,17965.0
2015-09-11 15:20:00,89.05,89.09,89.03,89.05,21390.0,70.2732,70.3047,70.2574,70.2732,21390.0
2015-09-11 15:25:00,89.05,89.07,88.98,89.05,20141.0,70.2732,70.289,70.2179,70.2732,20141.0
2015-09-11 15:30:00,89.04,89.04,88.95,88.98,31729.0,70.2653,70.2653,70.1943,70.2179,31729.0
2015-09-11 15:35:00,88.98,89.15,88.98,89.12,41691.0,70.2179,70.3521,70.2179,70.3284,41691.0
2015-09-11 15:40:00,89.12,89.13,89.02,89.04,21945.0,70.3284,70.3363,70.2495,70.2653,21945.0
2015-09-11 15:45:00,89.03,89.05,88.94,88.95,40876.0,70.2574,70.2732,70.1864,70.1943,40876.0
2015-09-11 15:50:00,88.96,89.07,88.96,89.0,36043.0,70.2022,70.289,70.2022,70.2337,36043.0
2015-09-11 15:55:00,88.99,89.29,88.99,89.25,142047.0,70.2258,70.4626,70.2258,70.431,142047.0
2015-09-14 09:30:00,89.29,89.44,89.08,89.35,15515.0,70.4626,70.5809,70.2969,70.5099,15515.0
2015-09-14 09:35:00,89.4,89.4,88.98,89.06,12150.0,70.5494,70.5494,70.2179,70.2811,12150.0
2015-09-14 09:40:00,89.06,89.1,88.93,88.93,7756.0,70.2811,70.3126,70.1785,70.1785,7756.0
2015-09-14 09:45:00,88.98,88.99,88.82,88.89,9996.0,70.2179,70.2258,70.0917,70.1469,9996.0
2015-09-14 09:50:00,88.9,88.9,88.7,88.72,31178.0,70.1548,70.1548,69.997,70.0128,31178.0
2015-09-14 09:55:00,88.75,88.77,88.66,88.73,19480.0,70.0364,70.0522,69.9654,70.0207,19480.0
2015-09-14 10:00:00,88.75,88.96,88.7,88.89,10327.0,70.0364,70.2022,69.997,70.1469,10327.0
2015-09-14 10:05:00,88.92,88.96,88.86,88.88,4800.0,70.1706,70.2022,70.1232,70.139,4800.0
2015-09-14 10:10:00,88.93,88.99,88.92,88.94,7264.0,70.1785,70.2258,70.1706,70.1864,7264.0
2015-09-14 10:15:00,88.93,89.01,88.88,88.9,8698.0,70.1785,70.2416,70.139,70.1548,8698.0
2015-09-14 10:20:00,88.91,88.93,88.77,88.93,8860.0,70.1627,70.1785,70.0522,70.1785,8860.0
2015-09-14 10:25:00,88.93,88.94,88.77,88.85,7279.0,70.1785,70.1864,70.0522,70.1153,7279.0
2015-09-14 10:30:00,88.84,88.96,88.84,88.93,8205.0,70.1075,70.2022,70.1075,70.1785,8205.0
2015-09-14 10:35:00,88.92,89.08,88.88,89.04,8096.0,70.1706,70.2969,70.139,70.2653,8096.0
2015-09-14 10:40:00,89.03,89.1,89.03,89.07,6090.0,70.2574,70.3126,70.2574,70.289,6090.0
2015-09-14 10:45:00,89.03,89.15,89.03,89.1,11805.0,70.2574,70.3521,70.2574,70.3126,11805.0
2015-09-14 10:50:00,89.12,89.14,88.92,88.95,24215.0,70.3284,70.3442,70.1706,70.1943,24215.0
2015-09-14 10:55:00,88.92,88.96,88.85,88.95,20281.0,70.1706,70.2022,70.1153,70.1943,20281.0
2015-09-14 11:00:00,88.95,88.97,88.9,88.92,22699.0,70.1943,70.21,70.1548,70.1706,22699.0
2015-09-14 11:05:00,88.92,88.96,88.9,88.92,7745.0,70.1706,70.2022,70.1548,70.1706,7745.0
2015-09-14 11:10:00,88.92,88.95,88.89,88.92,17437.0,70.1706,70.1943,70.1469,70.1706,17437.0
2015-09-14 11:15:00,88.92,88.97,88.86,88.96,10913.0,70.1706,70.21,70.1232,70.2022,10913.0
2015-09-14 11:20:00,88.97,89.01,88.87,88.9,7739.0,70.21,70.2416,70.1311,70.1548,7739.0
2015-09-14 11:25:00,88.89,88.95,88.89,88.95,16956.0,70.1469,70.1943,70.1469,70.1943,16956.0
2015-09-14 11:30:00,88.94,88.99,88.89,88.93,8850.0,70.1864,70.2258,70.1469,70.1785,8850.0
2015-09-14 11:35:00,88.91,88.97,88.85,88.87,19400.0,70.1627,70.21,70.1153,70.1311,19400.0
2015-09-14 11:40:00,88.88,88.95,88.86,88.86,9551.0,70.139,70.1943,70.1232,70.1232,9551.0
2015-09-14 11:45:00,88.86,88.87,88.8,88.83,9910.0,70.1232,70.1311,70.0759,70.0996,9910.0
2015-09-14 11:50:00,88.83,88.83,88.72,88.79,17626.0,70.0996,70.0996,70.0128,70.068,17626.0
2015-09-14 11:55:00,88.79,88.84,88.72,88.74,11629.0,70.068,70.1075,70.0128,70.0285,11629.0
2015-09-14 12:00:00,88.74,88.78,88.71,88.73,8515.0,70.0285,70.0601,70.0049,70.0207,8515.0
2015-09-14 12:05:00,88.73,88.73,88.67,88.69,6002.0,70.0207,70.0207,69.9733,69.9891,6002.0
2015-09-14 12:10:00,88.69,88.69,88.51,88.55,27821.0,69.9891,69.9891,69.847,69.8786,27821.0
2015-09-14 12:15:00,88.58,88.66,88.56,88.62,6538.0,69.9023,69.9654,69.8865,69.9338,6538.0
2015-09-14 12:20:00,88.62,88.71,88.61,88.71,9752.0,69.9338,70.0049,69.926,70.0049,9752.0
2015-09-14 12:25:00,88.72,88.76,88.62,88.66,18916.0,70.0128,70.0443,69.9338,69.9654,18916.0
2015-09-14 12:30:00,88.65,88.75,88.61,88.73,13522.0,69.9575,70.0364,69.926,70.0207,13522.0
2015-09-14 12:35:00,88.72,88.74,88.68,88.69,9301.0,70.0128,70.0285,69.9812,69.9891,9301.0
2015-09-14 12:40:00,88.7,88.71,88.68,88.69,14132.0,69.997,70.0049,69.9812,69.9891,14132.0
2015-09-14 12:45:00,88.68,88.74,88.62,88.64,14330.0,69.9812,70.0285,69.9338,69.9496,14330.0
2015-09-14 12:50:00,88.64,88.65,88.61,88.61,7300.0,69.9496,69.9575,69.926,69.926,7300.0
2015-09-14 12:55:00,88.62,88.67,88.6,88.61,10138.0,69.9338,69.9733,69.9181,69.926,10138.0
2015-09-14 13:00:00,88.6,88.62,88.53,88.54,7186.0,69.9181,69.9338,69.8628,69.8707,7186.0
2015-09-14 13:05:00,88.53,88.64,88.53,88.61,14124.0,69.8628,69.9496,69.8628,69.926,14124.0
2015-09-14 13:10:00,88.61,88.66,88.55,88.55,6682.0,69.926,69.9654,69.8786,69.8786,6682.0
2015-09-14 13:15:00,88.56,88.63,88.55,88.62,8623.0,69.8865,69.9417,69.8786,69.9338,8623.0
2015-09-14 13:20:00,88.62,88.71,88.61,88.68,13628.0,69.9338,70.0049,69.926,69.9812,13628.0
2015-09-14 13:25:00,88.67,88.72,88.66,88.68,8978.0,69.9733,70.0128,69.9654,69.9812,8978.0
2015-09-14 13:30:00,88.68,88.73,88.68,88.71,10601.0,69.9812,70.0207,69.9812,70.0049,10601.0
2015-09-14 13:35:00,88.7,88.77,88.68,88.75,12893.0,69.997,70.0522,69.9812,70.0364,12893.0
2015-09-14 13:40:00,88.76,88.89,88.76,88.89,9216.0,70.0443,70.1469,70.0443,70.1469,9216.0
2015-09-14 13:45:00,88.88,88.92,88.83,88.86,14920.0,70.139,70.1706,70.0996,70.1232,14920.0
2015-09-14 13:50:00,88.85,88.87,88.77,88.81,14582.0,70.1153,70.1311,70.0522,70.0838,14582.0
2015-09-14 13:55:00,88.81,88.83,88.76,88.83,12942.0,70.0838,70.0996,70.0443,70.0996,12942.0
2015-09-14 14:00:00,88.82,88.82,88.75,88.75,12309.0,70.0917,70.0917,70.0364,70.0364,12309.0
2015-09-14 14:05:00,88.74,88.76,88.67,88.72,13704.0,70.0285,70.0443,69.9733,70.0128,13704.0
2015-09-14 14:10:00,88.72,88.76,88.68,88.76,16500.0,70.0128,70.0443,69.9812,70.0443,16500.0
2015-09-14 14:15:00,88.77,88.81,88.75,88.76,12984.0,70.0522,70.0838,70.0364,70.0443,12984.0
2015-09-14 14:20:00,88.77,88.83,88.77,88.82,30461.0,70.0522,70.0996,70.0522,70.0917,30461.0
2015-09-14 14:25:00,88.83,88.88,88.82,88.85,33527.0,70.0996,70.139,70.0917,70.1153,33527.0
2015-09-14 14:30:00,88.85,88.9,88.84,88.86,26715.0,70.1153,70.1548,70.1075,70.1232,26715.0
2015-09-14 14:35:00,88.85,88.92,88.84,88.91,30452.0,70.1153,70.1706,70.1075,70.1627,30452.0
2015-09-14 14:40:00,88.92,88.93,88.86,88.9,16814.0,70.1706,70.1785,70.1232,70.1548,16814.0
2015-09-14 14:45:00,88.9,89.0,88.89,88.95,22165.0,70.1548,70.2337,70.1469,70.1943,22165.0
2015-09-14 14:50:00,88.94,88.95,88.85,88.94,14838.0,70.1864,70.1943,70.1153,70.1864,14838.0
2015-09-14 14:55:00,88.94,89.02,88.9,88.9,14752.0,70.1864,70.2495,70.1548,70.1548,14752.0
2015-09-14 15:00:00,88.89,88.93,88.86,88.87,17689.0,70.1469,70.1785,70.1232,70.1311,17689.0
2015-09-14 15:05:00,88.86,88.89,88.83,88.86,16868.0,70.1232,70.1469,70.0996,70.1232,16868.0
2015-09-14 15:10:00,88.85,88.99,88.84,88.97,19406.0,70.1153,70.2258,70.1075,70.21,19406.0
2015-09-14 15:15:00,88.97,89.06,88.96,89.02,19279.0,70.21,70.2811,70.2022,70.2495,19279.0
2015-09-14 15:20:00,89.03,89.1,88.97,88.98,22685.0,70.2574,70.3126,70.21,70.2179,22685.0
2015-09-14 15:25:00,89.0,89.0,88.92,88.94,24263.0,70.2337,70.2337,70.1706,70.1864,24263.0
2015-09-14 15:30:00,88.94,88.98,88.89,88.92,26299.0,70.1864,70.2179,70.1469,70.1706,26299.0
2015-09-14 15:35:00,88.91,88.92,88.81,88.83,31985.0,70.1627,70.1706,70.0838,70.0996,31985.0
2015-09-14 15:40:00,88.84,88.89,88.81,88.86,27801.0,70.1075,70.1469,70.0838,70.1232,27801.0
2015-09-14 15:45:00,88.86,88.91,88.79,88.8,38326.0,70.1232,70.1627,70.068,70.0759,38326.0
2015-09-14 15:50:00,88.79,88.88,88.79,88.79,43289.0,70.068,70.139,70.068,70.068,43289.0
2015-09-14 15:55:00,88.79,88.92,88.77,88.84,99736.0,70.068,70.1706,70.0522,70.1075,99736.0
2015-09-15 09:30:00,89.04,89.19,88.89,89.05,16040.0,70.2653,70.3837,70.1469,70.2732,16040.0
2015-09-15 09:35:00,89.0,89.14,88.96,89.01,3155.0,70.2337,70.3442,70.2022,70.2416,3155.0
2015-09-15 09:40:00,88.96,89.07,88.94,89.04,46581.0,70.2022,70.289,70.1864,70.2653,46581.0
2015-09-15 09:45:00,89.07,89.09,88.78,88.84,29832.0,70.289,70.3047,70.0601,70.1075,29832.0
2015-09-15 09:50:00,88.8,88.92,88.8,88.84,10357.0,70.0759,70.1706,70.0759,70.1075,10357.0
2015-09-15 09:55:00,88.84,88.88,88.78,88.88,22532.0,70.1075,70.139,70.0601,70.139,22532.0
2015-09-15 10:00:00,88.85,88.86,88.68,88.68,8820.0,70.1153,70.1232,69.9812,69.9812,8820.0
2015-09-15 10:05:00,88.66,88.7,88.58,88.58,14239.0,69.9654,69.997,69.9023,69.9023,14239.0
2015-09-15 10:10:00,88.62,88.67,88.56,88.57,33475.0,69.9338,69.9733,69.8865,69.8944,33475.0
2015-09-15 10:15:00,88.56,88.66,88.54,88.65,4887.0,69.8865,69.9654,69.8707,69.9575,4887.0
2015-09-15 10:20:00,88.68,88.84,88.68,88.84,8801.0,69.9812,70.1075,69.9812,70.1075,8801.0
2015-09-15 10:25:00,88.82,88.93,88.8,88.88,5808.0,70.0917,70.1785,70.0759,70.139,5808.0
2015-09-15 10:30:00,88.88,89.06,88.86,88.99,13985.0,70.139,70.2811,70.1232,70.2258,13985.0
2015-09-15 10:35:00,89.02,89.12,89.0,89.1,14660.0,70.2495,70.3284,70.2337,70.3126,14660.0
2015-09-15 10:40:00,89.12,89.22,89.12,89.2,27951.0,70.3284,70.4073,70.3284,70.3915,27951.0
2015-09-15 10:45:00,89.2,89.24,89.14,89.15,18984.0,70.3915,70.4231,70.3442,70.3521,18984.0
2015-09-15 10:50:00,89.15,89.15,89.08,89.08,9200.0,70.3521,70.3521,70.2969,70.2969,9200.0
2015-09-15 10:55:00,89.06,89.08,88.97,89.04,13472.0,70.2811,70.2969,70.21,70.2653,13472.0
2015-09-15 11:00:00,89.01,89.09,88.98,89.07,8963.0,70.2416,70.3047,70.2179,70.289,8963.0
2015-09-15 11:05:00,89.06,89.09,89.03,89.05,6279.0,70.2811,70.3047,70.2574,70.2732,6279.0
2015-09-15 11:10:00,89.04,89.08,89.02,89.07,4801.0,70.2653,70.2969,70.2495,70.289,4801.0
2015-09-15 11:15:00,89.05,89.08,88.93,88.94,4963.0,70.2732,70.2969,70.1785,70.1864,4963.0
2015-09-15 11:20:00,88.93,88.93,88.86,88.93,5810.0,70.1785,70.1785,70.1232,70.1785,5810.0
2015-09-15 11:25:00,88.9,88.98,88.9,88.93,6766.0,70.1548,70.2179,70.1548,70.1785,6766.0
2015-09-15 11:30:00,88.96,89.0,88.92,88.98,32355.0,70.2022,70.2337,70.1706,70.2179,32355.0
2015-09-15 11:35:00,88.99,89.17,88.99,89.13,12214.0,70.2258,70.3679,70.2258,70.3363,12214.0
2015-09-15 11:40:00,89.11,89.25,89.11,89.24,7398.0,70.3205,70.431,70.3205,70.4231,7398.0
2015-09-15 11:45:00,89.25,89.25,89.11,89.14,27100.0,70.431,70.431,70.3205,70.3442,27100.0
2015-09-15 11:50:00,89.13,89.19,89.02,89.02,29066.0,70.3363,70.3837,70.2495,70.2495,29066.0
2015-09-15 11:55:00,89.0,89.05,89.0,89.03,5789.0,70.2337,70.2732,70.2337,70.2574,5789.0
2015-09-15 12:00:00,89.02,89.06,88.98,88.99,6892.0,70.2495,70.2811,70.2179,70.2258,6892.0
2015-09-15 12:05:00,88.98,89.02,88.95,89.0,6196.0,70.2179,70.2495,70.1943,70.2337,6196.0
2015-09-15 12:10:00,89.0,89.09,88.99,89.04,7760.0,70.2337,70.3047,70.2258,70.2653,7760.0
2015-09-15 12:15:00,89.05,89.12,89.04,89.06,8722.0,70.2732,70.3284,70.2653,70.2811,8722.0
2015-09-15 12:20:00,89.04,89.11,89.03,89.1,8875.0,70.2653,70.3205,70.2574,70.3126,8875.0
2015-09-15 12:25:00,89.11,89.2,89.09,89.17,8169.0,70.3205,70.3915,70.3047,70.3679,8169.0
2015-09-15 12:30:00,89.17,89.21,89.16,89.18,7657.0,70.3679,70.3994,70.36,70.3758,7657.0
2015-09-15 12:35:00,89.17,89.26,89.16,89.25,15119.0,70.3679,70.4389,70.36,70.431,15119.0
2015-09-15 12:40:00,89.25,89.31,89.23,89.3,21614.0,70.431,70.4784,70.4152,70.4705,21614.0
2015-09-15 12:45:00,89.29,89.31,89.2,89.28,24113.0,70.4626,70.4784,70.3915,70.4547,24113.0
2015-09-15 12:50:00,89.28,89.35,89.22,89.22,18694.0,70.4547,70.5099,70.4073,70.4073,18694.0
2015-09-15 12:55:00,89.23,89.24,89.1,89.1,6232.0,70.4152,70.4231,70.3126,70.3126,6232.0
2015-09-15 13:00:00,89.1,89.16,89.07,89.13,16789.0,70.3126,70.36,70.289,70.3363,16789.0
2015-09-15 13:05:00,89.12,89.19,89.09,89.17,12880.0,70.3284,70.3837,70.3047,70.3679,12880.0
2015-09-15 13:10:00,89.16,89.29,89.13,89.27,19686.0,70.36,70.4626,70.3363,70.4468,19686.0
2015-09-15 13:15:00,89.26,89.32,89.23,89.24,10072.0,70.4389,70.4862,70.4152,70.4231,10072.0
2015-09-15 13:20:00,89.23,89.29,89.23,89.27,7957.0,70.4152,70.4626,70.4152,70.4468,7957.0
2015-09-15 13:25:00,89.29,89.35,89.25,89.31,6217.0,70.4626,70.5099,70.431,70.4784,6217.0
2015-09-15 13:30:00,89.3,89.46,89.3,89.37,13046.0,70.4705,70.5967,70.4705,70.5257,13046.0
2015-09-15 13:35:00,89.37,89.39,89.33,89.35,10000.0,70.5257,70.5415,70.4941,70.5099,10000.0
2015-09-15 13:40:00,89.36,89.43,89.35,89.41,11347.0,70.5178,70.5731,70.5099,70.5573,11347.0
2015-09-15 13:45:00,89.41,89.5,89.39,89.45,18820.0,70.5573,70.6283,70.5415,70.5888,18820.0
2015-09-15 13:50:00,89.44,89.47,89.4,89.43,7494.0,70.5809,70.6046,70.5494,70.5731,7494.0
2015-09-15 13:55:00,89.42,89.5,89.42,89.48,11486.0,70.5652,70.6283,70.5652,70.6125,11486.0
2015-09-15 14:00:00,89.48,89.57,89.42,89.57,11053.0,70.6125,70.6835,70.5652,70.6835,11053.0
2015-09-15 14:05:00,89.58,89.66,89.54,89.66,13340.0,70.6914,70.7546,70.6599,70.7546,13340.0
2015-09-15 14:10:00,89.65,89.81,89.63,89.76,49291.0,70.7467,70.8729,70.7309,70.8335,49291.0
2015-09-15 14:15:00,89.76,89.79,89.55,89.58,104305.0,70.8335,70.8571,70.6677,70.6914,104305.0
2015-09-15 14:20:00,89.57,89.6,89.46,89.52,47666.0,70.6835,70.7072,70.5967,70.6441,47666.0
2015-09-15 14:25:00,89.51,89.59,89.49,89.59,13188.0,70.6362,70.6993,70.6204,70.6993,13188.0
2015-09-15 14:30:00,89.58,89.63,89.56,89.61,8331.0,70.6914,70.7309,70.6756,70.7151,8331.0
2015-09-15 14:35:00,89.6,89.64,89.57,89.57,12294.0,70.7072,70.7388,70.6835,70.6835,12294.0
2015-09-15 14:40:00,89.56,89.57,89.51,89.55,49476.0,70.6756,70.6835,70.6362,70.6677,49476.0
2015-09-15 14:45:00,89.55,89.58,89.48,89.5,70321.0,70.6677,70.6914,70.6125,70.6283,70321.0
2015-09-15 14:50:00,89.5,89.53,89.45,89.48,18608.0,70.6283,70.652,70.5888,70.6125,18608.0
2015-09-15 14:55:00,89.5,89.58,89.48,89.57,45853.0,70.6283,70.6914,70.6125,70.6835,45853.0
2015-09-15 15:00:00,89.57,89.58,89.5,89.52,22033.0,70.6835,70.6914,70.6283,70.6441,22033.0
2015-09-15 15:05:00,89.53,89.55,89.5,89.52,10017.0,70.652,70.6677,70.6283,70.6441,10017.0
2015-09-15 15:10:00,89.52,89.57,89.52,89.55,20165.0,70.6441,70.6835,70.6441,70.6677,20165.0
2015-09-15 15:15:00,89.56,89.57,89.52,89.56,42312.0,70.6756,70.6835,70.6441,70.6756,42312.0
2015-09-15 15:20:00,89.55,89.57,89.53,89.54,29260.0,70.6677,70.6835,70.652,70.6599,29260.0
2015-09-15 15:25:00,89.55,89.58,89.53,89.55,28875.0,70.6677,70.6914,70.652,70.6677,28875.0
2015-09-15 15:30:00,89.56,89.58,89.53,89.54,40405.0,70.6756,70.6914,70.652,70.6599,40405.0
2015-09-15 15:35:00,89.53,89.57,89.47,89.47,46112.0,70.652,70.6835,70.6046,70.6046,46112.0
2015-09-15 15:40:00,89.47,89.55,89.43,89.53,23825.0,70.6046,70.6677,70.5731,70.652,23825.0
2015-09-15 15:45:00,89.54,89.55,89.46,89.51,39844.0,70.6599,70.6677,70.5967,70.6362,39844.0
2015-09-15 15:50:00,89.5,89.58,89.5,89.52,32127.0,70.6283,70.6914,70.6283,70.6441,32127.0
2015-09-15 15:55:00,89.52,89.64,89.5,89.55,289943.0,70.6441,70.7388,70.6283,70.6677,289943.0
2015-09-16 09:30:00,89.25,89.62,89.25,89.55,21491.0,70.431,70.723,70.431,70.6677,21491.0
2015-09-16 09:35:00,89.41,89.63,89.34,89.45,32308.0,70.5573,70.7309,70.502,70.5888,32308.0
2015-09-16 09:40:00,89.46,89.56,89.39,89.41,21412.0,70.5967,70.6756,70.5415,70.5573,21412.0
2015-09-16 09:45:00,89.41,89.55,89.4,89.52,9909.0,70.5573,70.6677,70.5494,70.6441,9909.0
2015-09-16 09:50:00,89.56,89.68,89.55,89.63,14532.0,70.6756,70.7703,70.6677,70.7309,14532.0
2015-09-16 09:55:00,89.6,89.7,89.59,89.65,12369.0,70.7072,70.7861,70.6993,70.7467,12369.0
2015-09-16 10:00:00,89.61,89.64,89.52,89.64,14219.0,70.7151,70.7388,70.6441,70.7388,14219.0
2015-09-16 10:05:00,89.65,89.8,89.65,89.77,7792.0,70.7467,70.865,70.7467,70.8414,7792.0
2015-09-16 10:10:00,89.8,89.91,89.79,89.89,9334.0,70.865,70.9518,70.8571,70.9361,9334.0
2015-09-16 10:15:00,89.88,89.9,89.78,89.78,23312.0,70.9282,70.9439,70.8493,70.8493,23312.0
2015-09-16 10:20:00,89.79,89.8,89.72,89.72,7327.0,70.8571,70.865,70.8019,70.8019,7327.0
2015-09-16 10:25:00,89.72,89.76,89.64,89.64,7468.0,70.8019,70.8335,70.7388,70.7388,7468.0
2015-09-16 10:30:00,89.64,89.83,89.63,89.82,15346.0,70.7388,70.8887,70.7309,70.8808,15346.0
2015-09-16 10:35:00,89.83,89.84,89.73,89.78,10668.0,70.8887,70.8966,70.8098,70.8493,10668.0
2015-09-16 10:40:00,89.79,89.79,89.67,89.67,9623.0,70.8571,70.8571,70.7624,70.7624,9623.0
2015-09-16 10:45:00,89.66,89.67,89.57,89.6,5837.0,70.7546,70.7624,70.6835,70.7072,5837.0
2015-09-16 10:50:00,89.59,89.64,89.55,89.61,17734.0,70.6993,70.7388,70.6677,70.7151,17734.0
2015-09-16 10:55:00,89.63,89.68,89.6,89.65,17585.0,70.7309,70.7703,70.7072,70.7467,17585.0
2015-09-16 11:00:00,89.66,89.76,89.61,89.73,10355.0,70.7546,70.8335,70.7151,70.8098,10355.0
2015-09-16 11:05:00,89.72,89.89,89.72,89.88,6355.0,70.8019,70.9361,70.8019,70.9282,6355.0
2015-09-16 11:10:00,89.91,89.99,89.89,89.97,8625.0,70.9518,71.015,70.9361,70.9992,8625.0
2015-09-16 11:15:00,89.97,89.99,89.9,89.93,18169.0,70.9992,71.015,70.9439,70.9676,18169.0
2015-09-16 11:20:00,89.92,89.98,89.91,89.94,15231.0,70.9597,71.0071,70.9518,70.9755,15231.0
2015-09-16 11:25:00,89.95,90.04,89.95,90.04,73595.0,70.9834,71.0544,70.9834,71.0544,73595.0
2015-09-16 11:30:00,90.04,90.06,89.98,89.98,3404.0,71.0544,71.0702,71.0071,71.0071,3404.0
2015-09-16 11:35:00,89.99,90.08,89.99,90.04,16815.0,71.015,71.086,71.015,71.0544,16815.0
2015-09-16 11:40:00,90.04,90.07,90.0,90.07,14671.0,71.0544,71.0781,71.0229,71.0781,14671.0
2015-09-16 11:45:00,90.04,90.07,90.01,90.03,13252.0,71.0544,71.0781,71.0308,71.0465,13252.0
2015-09-16 11:50:00,90.03,90.14,90.02,90.12,24717.0,71.0465,71.1333,71.0386,71.1176,24717.0
2015-09-16 11:55:00,90.14,90.18,90.1,90.17,14897.0,71.1333,71.1649,71.1018,71.157,14897.0
2015-09-16 12:00:00,90.16,90.23,90.13,90.14,12444.0,71.1491,71.2044,71.1255,71.1333,12444.0
2015-09-16 12:05:00,90.12,90.22,90.05,90.22,12534.0,71.1176,71.1965,71.0623,71.1965,12534.0
2015-09-16 12:10:00,90.22,90.31,90.21,90.3,14605.0,71.1965,71.2675,71.1886,71.2596,14605.0
2015-09-16 12:15:00,90.33,90.43,90.32,90.43,22229.0,71.2833,71.3622,71.2754,71.3622,22229.0
2015-09-16 12:20:00,90.41,90.5,90.39,90.48,15292.0,71.3464,71.4174,71.3306,71.4017,15292.0
2015-09-16 12:25:00,90.49,90.5,90.4,90.42,7100.0,71.4095,71.4174,71.3385,71.3543,7100.0
2015-09-16 12:30:00,90.41,90.44,90.38,90.43,11445.0,71.3464,71.3701,71.3227,71.3622,11445.0
2015-09-16 12:35:00,90.44,90.49,90.42,90.48,17144.0,71.3701,71.4095,71.3543,71.4017,17144.0
2015-09-16 12:40:00,90.46,90.46,90.42,90.45,9770.0,71.3859,71.3859,71.3543,71.378,9770.0
2015-09-16 12:45:00,90.45,90.46,90.42,90.46,9927.0,71.378,71.3859,71.3543,71.3859,9927.0
2015-09-16 12:50:00,90.45,90.48,90.44,90.46,7189.0,71.378,71.4017,71.3701,71.3859,7189.0
2015-09-16 12:55:00,90.47,90.6,90.47,90.57,39414.0,71.3938,71.4963,71.3938,71.4727,39414.0
2015-09-16 13:00:00,90.57,90.57,90.45,90.46,61401.0,71.4727,71.4727,71.378,71.3859,61401.0
2015-09-16 13:05:00,90.45,90.57,90.45,90.55,24544.0,71.378,71.4727,71.378,71.4569,24544.0
2015-09-16 13:10:00,90.52,90.58,90.48,90.56,18654.0,71.4332,71.4806,71.4017,71.4648,18654.0
2015-09-16 13:15:00,90.55,90.57,90.48,90.56,27673.0,71.4569,71.4727,71.4017,71.4648,27673.0
2015-09-16 13:20:00,90.56,90.57,90.48,90.56,7223.0,71.4648,71.4727,71.4017,71.4648,7223.0
2015-09-16 13:25:00,90.57,90.62,90.48,90.55,17796.0,71.4727,71.5121,71.4017,71.4569,17796.0
2015-09-16 13:30:00,90.54,90.6,90.51,90.51,7284.0,71.449,71.4963,71.4253,71.4253,7284.0
2015-09-16 13:35:00,90.52,90.54,90.47,90.47,17200.0,71.4332,71.449,71.3938,71.3938,17200.0
2015-09-16 13:40:00,90.48,90.51,90.47,90.49,30013.0,71.4017,71.4253,71.3938,71.4095,30013.0
2015-09-16 13:45:00,90.48,90.5,90.47,90.48,16160.0,71.4017,71.4174,71.3938,71.4017,16160.0
2015-09-16 13:50:00,90.49,90.6,90.49,90.57,16213.0,71.4095,71.4963,71.4095,71.4727,16213.0
2015-09-16 13:55:00,90.56,90.6,90.55,90.59,6746.0,71.4648,71.4963,71.4569,71.4885,6746.0
2015-09-16 14:00:00,90.56,90.56,90.47,90.53,9578.0,71.4648,71.4648,71.3938,71.4411,9578.0
2015-09-16 14:05:00,90.54,90.54,90.48,90.53,19502.0,71.449,71.449,71.4017,71.4411,19502.0
2015-09-16 14:10:00,90.53,90.54,90.46,90.47,24743.0,71.4411,71.449,71.3859,71.3938,24743.0
2015-09-16 14:15:00,90.47,90.5,90.47,90.49,37859.0,71.3938,71.4174,71.3938,71.4095,37859.0
2015-09-16 14:20:00,90.48,90.51,90.45,90.48,46757.0,71.4017,71.4253,71.378,71.4017,46757.0
2015-09-16 14:25:00,90.47,90.48,90.37,90.44,12441.0,71.3938,71.4017,71.3148,71.3701,12441.0
2015-09-16 14:30:00,90.43,90.47,90.4,90.47,8654.0,71.3622,71.3938,71.3385,71.3938,8654.0
2015-09-16 14:35:00,90.48,90.48,90.42,90.44,9848.0,71.4017,71.4017,71.3543,71.3701,9848.0
2015-09-16 14:40:00,90.44,90.44,90.39,90.41,13451.0,71.3701,71.3701,71.3306,71.3464,13451.0
2015-09-16 14:45:00,90.4,90.5,90.39,90.46,10907.0,71.3385,71.4174,71.3306,71.3859,10907.0
2015-09-16 14:50:00,90.45,90.48,90.45,90.45,3432.0,71.378,71.4017,71.378,71.378,3432.0
2015-09-16 14:55:00,90.46,90.64,90.45,90.61,18356.0,71.3859,71.5279,71.378,71.5042,18356.0
2015-09-16 15:00:00,90.61,90.62,90.55,90.58,11358.0,71.5042,71.5121,71.4569,71.4806,11358.0
2015-09-16 15:05:00,90.59,90.65,90.58,90.58,8343.0,71.4885,71.5358,71.4806,71.4806,8343.0
2015-09-16 15:10:00,90.57,90.67,90.55,90.66,14846.0,71.4727,71.5516,71.4569,71.5437,14846.0
2015-09-16 15:15:00,90.65,90.72,90.63,90.71,21966.0,71.5358,71.591,71.52,71.5832,21966.0
2015-09-16 15:20:00,90.7,90.77,90.65,90.74,14633.0,71.5753,71.6305,71.5358,71.6068,14633.0
2015-09-16 15:25:00,90.75,90.77,90.66,90.74,16534.0,71.6147,71.6305,71.5437,71.6068,16534.0
2015-09-16 15:30:00,90.76,90.81,90.73,90.75,12081.0,71.6226,71.6621,71.5989,71.6147,12081.0
2015-09-16 15:35:00,90.75,90.78,90.7,90.74,17296.0,71.6147,71.6384,71.5753,71.6068,17296.0
2015-09-16 15:40:00,90.74,90.75,90.72,90.74,37583.0,71.6068,71.6147,71.591,71.6068,37583.0
2015-09-16 15:45:00,90.73,90.73,90.59,90.59,30510.0,71.5989,71.5989,71.4885,71.4885,30510.0
2015-09-16 15:50:00,90.6,90.67,90.57,90.59,40953.0,71.4963,71.5516,71.4727,71.4885,40953.0
2015-09-16 15:55:00,90.59,90.66,90.58,90.6,99096.0,71.4885,71.5437,71.4806,71.4963,99096.0
2015-09-17 09:30:00,90.65,90.83,90.65,90.67,18496.0,71.5358,71.6779,71.5358,71.5516,18496.0
2015-09-17 09:35:00,90.67,90.71,90.41,90.47,37045.0,71.5516,71.5832,71.3464,71.3938,37045.0
2015-09-17 09:40:00,90.47,90.59,90.45,90.59,8791.0,71.3938,71.4885,71.378,71.4885,8791.0
2015-09-17 09:45:00,90.54,90.55,90.42,90.42,13319.0,71.449,71.4569,71.3543,71.3543,13319.0
2015-09-17 09:50:00,90.41,90.51,90.29,90.33,33413.0,71.3464,71.4253,71.2517,71.2833,33413.0
2015-09-17 09:55:00,90.31,90.36,90.3,90.35,4320.0,71.2675,71.307,71.2596,71.2991,4320.0
2015-09-17 10:00:00,90.35,90.53,90.35,90.51,2501.0,71.2991,71.4411,71.2991,71.4253,2501.0
2015-09-17 10:05:00,90.48,90.48,90.35,90.41,28265.0,71.4017,71.4017,71.2991,71.3464,28265.0
2015-09-17 10:10:00,90.41,90.59,90.41,90.55,11490.0,71.3464,71.4885,71.3464,71.4569,11490.0
2015-09-17 10:15:00,90.56,90.76,90.56,90.73,10045.0,71.4648,71.6226,71.4648,71.5989,10045.0
2015-09-17 10:20:00,90.73,90.75,90.53,90.56,18499.0,71.5989,71.6147,71.4411,71.4648,18499.0
2015-09-17 10:25:00,90.56,90.58,90.35,90.38,12187.0,71.4648,71.4806,71.2991,71.3227,12187.0
2015-09-17 10:30:00,90.39,90.43,90.35,90.41,8847.0,71.3306,71.3622,71.2991,71.3464,8847.0
2015-09-17 10:35:00,90.41,90.5,90.41,90.43,14201.0,71.3464,71.4174,71.3464,71.3622,14201.0
2015-09-17 10:40:00,90.43,90.63,90.41,90.62,10600.0,71.3622,71.52,71.3464,71.5121,10600.0
2015-09-17 10:45:00,90.61,90.65,90.55,90.65,14325.0,71.5042,71.5358,71.4569,71.5358,14325.0
2015-09-17 10:50:00,90.65,90.66,90.54,90.56,15275.0,71.5358,71.5437,71.449,71.4648,15275.0
2015-09-17 10:55:00,90.55,90.65,90.54,90.63,12429.0,71.4569,71.5358,71.449,71.52,12429.0
2015-09-17 11:00:00,90.62,90.65,90.5,90.54,17214.0,71.5121,71.5358,71.4174,71.449,17214.0
2015-09-17 11:05:00,90.57,90.6,90.52,90.58,35284.0,71.4727,71.4963,71.4332,71.4806,35284.0
2015-09-17 11:10:00,90.57,90.65,90.43,90.45,52446.0,71.4727,71.5358,71.3622,71.378,52446.0
2015-09-17 11:15:00,90.44,90.51,90.43,90.5,5846.0,71.3701,71.4253,71.3622,71.4174,5846.0
2015-09-17 11:20:00,90.48,90.67,90.48,90.67,10522.0,71.4017,71.5516,71.4017,71.5516,10522.0
2015-09-17 11:25:00,90.67,90.71,90.52,90.52,20950.0,71.5516,71.5832,71.4332,71.4332,20950.0
2015-09-17 11:30:00,90.52,90.52,90.43,90.48,8246.0,71.4332,71.4332,71.3622,71.4017,8246.0
2015-09-17 11:35:00,90.48,90.54,90.48,90.51,5204.0,71.4017,71.449,71.4017,71.4253,5204.0
2015-09-17 11:40:00,90.52,90.56,90.49,90.54,6761.0,71.4332,71.4648,71.4095,71.449,6761.0
2015-09-17 11:45:00,90.53,90.59,90.51,90.52,9740.0,71.4411,71.4885,71.4253,71.4332,9740.0
2015-09-17 11:50:00,90.51,90.59,90.5,90.52,7571.0,71.4253,71.4885,71.4174,71.4332,7571.0
2015-09-17 11:55:00,90.52,90.52,90.36,90.36,6602.0,71.4332,71.4332,71.307,71.307,6602.0
2015-09-17 12:00:00,90.36,90.37,90.28,90.3,25370.0,71.307,71.3148,71.2438,71.2596,25370.0
2015-09-17 12:05:00,90.32,90.4,90.3,90.36,10148.0,71.2754,71.3385,71.2596,71.307,10148.0
2015-09-17 12:10:00,90.34,90.39,90.33,90.39,6117.0,71.2912,71.3306,71.2833,71.3306,6117.0
2015-09-17 12:15:00,90.39,90.44,90.31,90.31,8526.0,71.3306,71.3701,71.2675,71.2675,8526.0
2015-09-17 12:20:00,90.32,90.36,90.29,90.35,4850.0,71.2754,71.307,71.2517,71.2991,4850.0
2015-09-17 12:25:00,90.35,90.39,90.34,90.39,6975.0,71.2991,71.3306,71.2912,71.3306,6975.0
2015-09-17 12:30:00,90.37,90.42,90.35,90.38,25321.0,71.3148,71.3543,71.2991,71.3227,25321.0
2015-09-17 12:35:00,90.36,90.4,90.36,90.38,13452.0,71.307,71.3385,71.307,71.3227,13452.0
2015-09-17 12:40:00,90.37,90.44,90.36,90.43,11216.0,71.3148,71.3701,71.307,71.3622,11216.0
2015-09-17 12:45:00,90.44,90.48,90.38,90.48,16731.0,71.3701,71.4017,71.3227,71.4017,16731.0
2015-09-17 12:50:00,90.47,90.51,90.44,90.5,7324.0,71.3938,71.4253,71.3701,71.4174,7324.0
2015-09-17 12:55:00,90.51,90.58,90.51,90.57,9429.0,71.4253,71.4806,71.4253,71.4727,9429.0
2015-09-17 13:00:00,90.56,90.57,90.53,90.56,11977.0,71.4648,71.4727,71.4411,71.4648,11977.0
2015-09-17 13:05:00,90.56,90.59,90.54,90.59,12262.0,71.4648,71.4885,71.449,71.4885,12262.0
2015-09-17 13:10:00,90.55,90.63,90.51,90.63,11503.0,71.4569,71.52,71.4253,71.52,11503.0
2015-09-17 13:15:00,90.63,90.77,90.63,90.77,7713.0,71.52,71.6305,71.52,71.6305,7713.0
2015-09-17 13:20:00,90.78,90.85,90.72,90.74,14949.0,71.6384,71.6936,71.591,71.6068,14949.0
2015-09-17 13:25:00,90.74,90.83,90.74,90.75,12994.0,71.6068,71.6779,71.6068,71.6147,12994.0
2015-09-17 13:30:00,90.76,90.85,90.75,90.85,16556.0,71.6226,71.6936,71.6147,71.6936,16556.0
2015-09-17 13:35:00,90.86,90.86,90.75,90.75,17631.0,71.7015,71.7015,71.6147,71.6147,17631.0
2015-09-17 13:40:00,90.76,90.81,90.73,90.75,19616.0,71.6226,71.6621,71.5989,71.6147,19616.0
2015-09-17 13:45:00,90.76,90.96,90.76,90.95,14591.0,71.6226,71.7804,71.6226,71.7725,14591.0
2015-09-17 13:50:00,90.96,91.17,90.92,91.17,14837.0,71.7804,71.9462,71.7489,71.9462,14837.0
2015-09-17 13:55:00,91.14,91.15,91.02,91.08,12377.0,71.9225,71.9304,71.8278,71.8751,12377.0
2015-09-17 14:00:00,91.04,91.95,91.04,91.29,98056.0,71.8436,72.5617,71.8436,72.0409,98056.0
2015-09-17 14:05:00,91.24,91.39,90.95,91.35,46447.0,72.0014,72.1198,71.7725,72.0882,46447.0
2015-09-17 14:10:00,91.35,91.9,91.35,91.76,39335.0,72.0882,72.5222,72.0882,72.4118,39335.0
2015-09-17 14:15:00,91.81,92.37,91.71,92.1,57556.0,72.4512,72.8931,72.3723,72.6801,57556.0
2015-09-17 14:20:00,92.09,92.18,91.96,92.06,59831.0,72.6722,72.7432,72.5696,72.6485,59831.0
2015-09-17 14:25:00,92.1,92.15,91.8,91.84,46729.0,72.6801,72.7195,72.4433,72.4749,46729.0
2015-09-17 14:30:00,91.84,92.17,91.76,92.17,21835.0,72.4749,72.7353,72.4118,72.7353,21835.0
2015-09-17 14:35:00,92.18,92.18,91.91,91.97,27614.0,72.7432,72.7432,72.5301,72.5775,27614.0
2015-09-17 14:40:00,92.0,92.58,91.99,92.53,32259.0,72.6011,73.0589,72.5933,73.0194,32259.0
2015-09-17 14:45:00,92.52,93.02,92.43,92.8,43990.0,73.0115,73.4061,72.9405,73.2325,43990.0
2015-09-17 14:50:00,92.81,92.85,92.57,92.67,22259.0,73.2404,73.2719,73.051,73.1299,22259.0
2015-09-17 14:55:00,92.65,92.71,92.49,92.55,55187.0,73.1141,73.1614,72.9878,73.0352,55187.0
2015-09-17 15:00:00,92.55,92.66,92.42,92.52,47727.0,73.0352,73.122,72.9326,73.0115,47727.0
2015-09-17 15:05:00,92.54,92.54,92.07,92.19,77806.0,73.0273,73.0273,72.6564,72.7511,77806.0
2015-09-17 15:10:00,92.17,92.3,91.92,91.92,51583.0,72.7353,72.8379,72.538,72.538,51583.0
2015-09-17 15:15:00,91.94,92.15,91.87,92.04,64058.0,72.5538,72.7195,72.4986,72.6327,64058.0
2015-09-17 15:20:00,92.01,92.01,91.4,91.74,56778.0,72.609,72.609,72.1277,72.396,56778.0
2015-09-17 15:25:00,91.7,91.89,91.63,91.82,34254.0,72.3644,72.5143,72.3092,72.4591,34254.0
2015-09-17 15:30:00,91.82,92.08,91.63,92.0,41803.0,72.4591,72.6643,72.3092,72.6011,41803.0
2015-09-17 15:35:00,91.99,91.99,91.6,91.76,46527.0,72.5933,72.5933,72.2855,72.4118,46527.0
2015-09-17 15:40:00,91.78,91.91,91.64,91.81,57647.0,72.4275,72.5301,72.3171,72.4512,57647.0
2015-09-17 15:45:00,91.78,91.9,91.68,91.75,54494.0,72.4275,72.5222,72.3486,72.4039,54494.0
2015-09-17 15:50:00,91.75,91.78,91.48,91.5,66714.0,72.4039,72.4275,72.1908,72.2066,66714.0
2015-09-17 15:55:00,91.49,91.6,91.45,91.53,135626.0,72.1987,72.2855,72.1671,72.2303,135626.0
2015-09-18 09:30:00,90.16,91.21,90.16,90.75,394333.0,71.1491,71.9777,71.1491,71.6147,394333.0
2015-09-18 09:35:00,90.78,91.0,90.53,90.8,37185.0,71.6384,71.812,71.4411,71.6542,37185.0
2015-09-18 09:40:00,90.8,91.13,90.8,91.0,31090.0,71.6542,71.9146,71.6542,71.812,31090.0
2015-09-18 09:45:00,91.04,91.1,90.63,90.76,32689.0,71.8436,71.8909,71.52,71.6226,32689.0
2015-09-18 09:50:00,90.76,90.76,90.55,90.59,22248.0,71.6226,71.6226,71.4569,71.4885,22248.0
2015-09-18 09:55:00,90.56,90.63,90.51,90.54,14947.0,71.4648,71.52,71.4253,71.449,14947.0
2015-09-18 10:00:00,90.54,90.71,90.49,90.67,40256.0,71.449,71.5832,71.4095,71.5516,40256.0
2015-09-18 10:05:00,90.67,90.86,90.63,90.79,15319.0,71.5516,71.7015,71.52,71.6463,15319.0
2015-09-18 10:10:00,90.82,90.97,90.81,90.97,16123.0,71.67,71.7883,71.6621,71.7883,16123.0
2015-09-18 10:15:00,90.98,90.98,90.84,90.84,25196.0,71.7962,71.7962,71.6857,71.6857,25196.0
2015-09-18 10:20:00,90.84,90.92,90.78,90.92,11890.0,71.6857,71.7489,71.6384,71.7489,11890.0
2015-09-18 10:25:00,90.94,91.22,90.94,91.1,10961.0,71.7647,71.9856,71.7647,71.8909,10961.0
2015-09-18 10:30:00,91.1,91.14,91.0,91.07,19960.0,71.8909,71.9225,71.812,71.8672,19960.0
2015-09-18 10:35:00,91.07,91.07,90.85,90.86,16145.0,71.8672,71.8672,71.6936,71.7015,16145.0
2015-09-18 10:40:00,90.86,90.95,90.81,90.9,15779.0,71.7015,71.7725,71.6621,71.7331,15779.0
2015-09-18 10:45:00,90.92,91.14,90.91,91.13,10607.0,71.7489,71.9225,71.741,71.9146,10607.0
2015-09-18 10:50:00,91.14,91.21,91.12,91.14,9889.0,71.9225,71.9777,71.9067,71.9225,9889.0
2015-09-18 10:55:00,91.14,91.16,90.99,91.12,11767.0,71.9225,71.9383,71.8041,71.9067,11767.0
2015-09-18 11:00:00,91.11,91.23,91.09,91.2,20057.0,71.8988,71.9935,71.883,71.9698,20057.0
2015-09-18 11:05:00,91.2,91.27,91.15,91.21,18906.0,71.9698,72.0251,71.9304,71.9777,18906.0
2015-09-18 11:10:00,91.21,91.34,91.18,91.31,17309.0,71.9777,72.0803,71.9541,72.0566,17309.0
2015-09-18 11:15:00,91.33,91.33,91.07,91.14,15161.0,72.0724,72.0724,71.8672,71.9225,15161.0
2015-09-18 11:20:00,91.17,91.23,91.15,91.18,10238.0,71.9462,71.9935,71.9304,71.9541,10238.0
2015-09-18 11:25:00,91.18,91.32,91.05,91.07,21198.0,71.9541,72.0645,71.8515,71.8672,21198.0
2015-09-18 11:30:00,91.04,91.08,90.92,91.0,12655.0,71.8436,71.8751,71.7489,71.812,12655.0
2015-09-18 11:35:00,91.01,91.12,90.94,91.12,12279.0,71.8199,71.9067,71.7647,71.9067,12279.0
2015-09-18 11:40:00,91.11,91.26,91.05,91.26,8656.0,71.8988,72.0172,71.8515,72.0172,8656.0
2015-09-18 11:45:00,91.24,91.4,91.24,91.38,10242.0,72.0014,72.1277,72.0014,72.1119,10242.0
2015-09-18 11:50:00,91.38,91.38,91.06,91.09,15349.0,72.1119,72.1119,71.8594,71.883,15349.0
2015-09-18 11:55:00,91.09,91.09,90.99,90.99,27136.0,71.883,71.883,71.8041,71.8041,27136.0
2015-09-18 12:00:00,90.98,91.02,90.91,90.93,12582.0,71.7962,71.8278,71.741,71.7568,12582.0
2015-09-18 12:05:00,90.93,90.97,90.81,90.81,19055.0,71.7568,71.7883,71.6621,71.6621,19055.0
2015-09-18 12:10:00,90.81,90.87,90.77,90.84,31998.0,71.6621,71.7094,71.6305,71.6857,31998.0
2015-09-18 12:15:00,90.83,90.95,90.82,90.85,29368.0,71.6779,71.7725,71.67,71.6936,29368.0
2015-09-18 12:20:00,90.85,90.85,90.76,90.79,20255.0,71.6936,71.6936,71.6226,71.6463,20255.0
2015-09-18 12:25:00,90.78,90.95,90.78,90.95,17610.0,71.6384,71.7725,71.6384,71.7725,17610.0
2015-09-18 12:30:00,90.95,91.02,90.92,91.01,21842.0,71.7725,71.8278,71.7489,71.8199,21842.0
2015-09-18 12:35:00,91.01,91.14,90.99,91.01,15010.0,71.8199,71.9225,71.8041,71.8199,15010.0
2015-09-18 12:40:00,90.98,90.98,90.87,90.9,26548.0,71.7962,71.7962,71.7094,71.7331,26548.0
2015-09-18 12:45:00,90.91,91.07,90.9,91.07,11361.0,71.741,71.8672,71.7331,71.8672,11361.0
2015-09-18 12:50:00,91.06,91.1,91.03,91.06,6687.0,71.8594,71.8909,71.8357,71.8594,6687.0
2015-09-18 12:55:00,91.06,91.12,90.99,91.04,11251.0,71.8594,71.9067,71.8041,71.8436,11251.0
2015-09-18 13:00:00,91.03,91.15,90.94,91.13,12770.0,71.8357,71.9304,71.7647,71.9146,12770.0
2015-09-18 13:05:00,91.11,91.12,90.96,90.98,8442.0,71.8988,71.9067,71.7804,71.7962,8442.0
2015-09-18 13:10:00,90.96,91.02,90.89,90.91,12391.0,71.7804,71.8278,71.7252,71.741,12391.0
2015-09-18 13:15:00,90.92,91.07,90.88,91.03,11331.0,71.7489,71.8672,71.7173,71.8357,11331.0
2015-09-18 13:20:00,91.02,91.02,90.86,90.88,25233.0,71.8278,71.8278,71.7015,71.7173,25233.0
2015-09-18 13:25:00,90.88,91.05,90.87,91.04,16116.0,71.7173,71.8515,71.7094,71.8436,16116.0
2015-09-18 13:30:00,91.06,91.1,91.0,91.04,13656.0,71.8594,71.8909,71.812,71.8436,13656.0
2015-09-18 13:35:00,91.02,91.02,90.92,90.98,14640.0,71.8278,71.8278,71.7489,71.7962,14640.0
2015-09-18 13:40:00,90.97,91.09,90.97,91.05,6583.0,71.7883,71.883,71.7883,71.8515,6583.0
2015-09-18 13:45:00,91.05,91.05,90.95,90.95,41406.0,71.8515,71.8515,71.7725,71.7725,41406.0
2015-09-18 13:50:00,90.94,91.03,90.89,90.92,13754.0,71.7647,71.8357,71.7252,71.7489,13754.0
2015-09-18 13:55:00,90.92,90.94,90.7,90.75,13055.0,71.7489,71.7647,71.5753,71.6147,13055.0
2015-09-18 14:00:00,90.71,90.82,90.69,90.82,11189.0,71.5832,71.67,71.5674,71.67,11189.0
2015-09-18 14:05:00,90.81,90.9,90.76,90.81,12870.0,71.6621,71.7331,71.6226,71.6621,12870.0
2015-09-18 14:10:00,90.78,90.85,90.71,90.8,7806.0,71.6384,71.6936,71.5832,71.6542,7806.0
2015-09-18 14:15:00,90.8,90.9,90.79,90.87,10635.0,71.6542,71.7331,71.6463,71.7094,10635.0
2015-09-18 14:20:00,90.86,91.01,90.86,91.01,9233.0,71.7015,71.8199,71.7015,71.8199,9233.0
2015-09-18 14:25:00,91.05,91.05,90.97,90.97,9399.0,71.8515,71.8515,71.7883,71.7883,9399.0
2015-09-18 14:30:00,90.97,90.98,90.86,90.94,7800.0,71.7883,71.7962,71.7015,71.7647,7800.0
2015-09-18 14:35:00,90.93,90.95,90.81,90.92,12687.0,71.7568,71.7725,71.6621,71.7489,12687.0
2015-09-18 14:40:00,90.92,91.01,90.85,90.86,10942.0,71.7489,71.8199,71.6936,71.7015,10942.0
2015-09-18 14:45:00,90.85,90.89,90.74,90.77,11361.0,71.6936,71.7252,71.6068,71.6305,11361.0
2015-09-18 14:50:00,90.77,90.77,90.64,90.69,20465.0,71.6305,71.6305,71.5279,71.5674,20465.0
2015-09-18 14:55:00,90.66,90.88,90.64,90.82,27398.0,71.5437,71.7173,71.5279,71.67,27398.0
2015-09-18 15:00:00,90.83,90.88,90.62,90.62,14644.0,71.6779,71.7173,71.5121,71.5121,14644.0
2015-09-18 15:05:00,90.62,90.67,90.54,90.59,17962.0,71.5121,71.5516,71.449,71.4885,17962.0
2015-09-18 15:10:00,90.58,90.71,90.57,90.65,13264.0,71.4806,71.5832,71.4727,71.5358,13264.0
2015-09-18 15:15:00,90.66,90.68,90.48,90.6,32033.0,71.5437,71.5595,71.4017,71.4963,32033.0
2015-09-18 15:20:00,90.61,90.64,90.46,90.6,26176.0,71.5042,71.5279,71.3859,71.4963,26176.0
2015-09-18 15:25:00,90.6,90.65,90.54,90.58,26843.0,71.4963,71.5358,71.449,71.4806,26843.0
2015-09-18 15:30:00,90.58,90.59,90.37,90.46,30391.0,71.4806,71.4885,71.3148,71.3859,30391.0
2015-09-18 15:35:00,90.44,90.45,90.33,90.36,43524.0,71.3701,71.378,71.2833,71.307,43524.0
2015-09-18 15:40:00,90.36,90.38,90.24,90.26,51034.0,71.307,71.3227,71.2123,71.228,51034.0
2015-09-18 15:45:00,90.27,90.38,90.23,90.32,60409.0,71.2359,71.3227,71.2044,71.2754,60409.0
2015-09-18 15:50:00,90.33,90.39,90.27,90.31,78507.0,71.2833,71.3306,71.2359,71.2675,78507.0
2015-09-18 15:55:00,90.32,90.52,90.3,90.47,191450.0,71.2754,71.4332,71.2596,71.3938,191450.0
2015-09-21 09:30:00,90.59,90.69,90.03,90.28,59059.0,71.8523,71.9316,71.4081,71.6064,59059.0
2015-09-21 09:35:00,90.29,90.53,90.23,90.23,35099.0,71.6143,71.8047,71.5667,71.5667,35099.0
2015-09-21 09:40:00,90.29,90.42,90.27,90.3,36324.0,71.6143,71.7174,71.5985,71.6223,36324.0
2015-09-21 09:45:00,90.3,90.41,90.29,90.4,25885.0,71.6223,71.7095,71.6143,71.7016,25885.0
2015-09-21 09:50:00,90.42,90.5,90.39,90.43,14800.0,71.7174,71.7809,71.6936,71.7254,14800.0
2015-09-21 09:55:00,90.45,90.54,90.39,90.43,29455.0,71.7412,71.8126,71.6936,71.7254,29455.0
2015-09-21 10:00:00,90.45,90.5,90.35,90.49,42409.0,71.7412,71.7809,71.6619,71.773,42409.0
2015-09-21 10:05:00,90.49,90.59,90.43,90.43,11100.0,71.773,71.8523,71.7254,71.7254,11100.0
2015-09-21 10:10:00,90.45,90.46,90.35,90.36,8025.0,71.7412,71.7492,71.6619,71.6698,8025.0
2015-09-21 10:15:00,90.35,90.41,90.28,90.4,7465.0,71.6619,71.7095,71.6064,71.7016,7465.0
2015-09-21 10:20:00,90.41,90.5,90.38,90.49,15757.0,71.7095,71.7809,71.6857,71.773,15757.0
2015-09-21 10:25:00,90.5,90.5,90.38,90.38,11798.0,71.7809,71.7809,71.6857,71.6857,11798.0
2015-09-21 10:30:00,90.39,90.59,90.39,90.57,23602.0,71.6936,71.8523,71.6936,71.8364,23602.0
2015-09-21 10:35:00,90.56,90.78,90.55,90.7,8931.0,71.8285,72.003,71.8205,71.9395,8931.0
2015-09-21 10:40:00,90.71,90.71,90.54,90.54,10259.0,71.9474,71.9474,71.8126,71.8126,10259.0
2015-09-21 10:45:00,90.52,90.56,90.45,90.45,36135.0,71.7967,71.8285,71.7412,71.7412,36135.0
2015-09-21 10:50:00,90.46,90.5,90.43,90.48,22124.0,71.7492,71.7809,71.7254,71.765,22124.0
2015-09-21 10:55:00,90.49,90.52,90.33,90.37,34845.0,71.773,71.7967,71.646,71.6778,34845.0
2015-09-21 11:00:00,90.4,90.45,90.32,90.34,11071.0,71.7016,71.7412,71.6381,71.654,11071.0
2015-09-21 11:05:00,90.34,90.45,90.34,90.41,15178.0,71.654,71.7412,71.654,71.7095,15178.0
2015-09-21 11:10:00,90.39,90.48,90.33,90.47,10061.0,71.6936,71.765,71.646,71.7571,10061.0
2015-09-21 11:15:00,90.46,90.46,90.37,90.4,9060.0,71.7492,71.7492,71.6778,71.7016,9060.0
2015-09-21 11:20:00,90.41,90.45,90.33,90.45,11154.0,71.7095,71.7412,71.646,71.7412,11154.0
2015-09-21 11:25:00,90.42,90.46,90.38,90.45,14260.0,71.7174,71.7492,71.6857,71.7412,14260.0
2015-09-21 11:30:00,90.45,90.47,90.27,90.32,19289.0,71.7412,71.7571,71.5985,71.6381,19289.0
2015-09-21 11:35:00,90.32,90.41,90.27,90.31,6815.0,71.6381,71.7095,71.5985,71.6302,6815.0
2015-09-21 11:40:00,90.31,90.34,90.25,90.28,16335.0,71.6302,71.654,71.5826,71.6064,16335.0
2015-09-21 11:45:00,90.28,90.37,90.26,90.36,5357.0,71.6064,71.6778,71.5905,71.6698,5357.0
2015-09-21 11:50:00,90.37,90.44,90.37,90.42,5743.0,71.6778,71.7333,71.6778,71.7174,5743.0
2015-09-21 11:55:00,90.39,90.46,90.36,90.43,5215.0,71.6936,71.7492,71.6698,71.7254,5215.0
2015-09-21 12:00:00,90.44,90.44,90.23,90.27,7947.0,71.7333,71.7333,71.5667,71.5985,7947.0
2015-09-21 12:05:00,90.26,90.33,90.22,90.27,11130.0,71.5905,71.646,71.5588,71.5985,11130.0
2015-09-21 12:10:00,90.28,90.37,90.27,90.3,6862.0,71.6064,71.6778,71.5985,71.6223,6862.0
2015-09-21 12:15:00,90.28,90.39,90.24,90.37,5576.0,71.6064,71.6936,71.5747,71.6778,5576.0
2015-09-21 12:20:00,90.39,90.45,90.38,90.43,5630.0,71.6936,71.7412,71.6857,71.7254,5630.0
2015-09-21 12:25:00,90.42,90.47,90.4,90.42,7329.0,71.7174,71.7571,71.7016,71.7174,7329.0
2015-09-21 12:30:00,90.43,90.44,90.26,90.32,5271.0,71.7254,71.7333,71.5905,71.6381,5271.0
2015-09-21 12:35:00,90.31,90.32,90.26,90.32,6032.0,71.6302,71.6381,71.5905,71.6381,6032.0
2015-09-21 12:40:00,90.34,90.39,90.32,90.38,6968.0,71.654,71.6936,71.6381,71.6857,6968.0
2015-09-21 12:45:00,90.38,90.39,90.32,90.32,7835.0,71.6857,71.6936,71.6381,71.6381,7835.0
2015-09-21 12:50:00,90.33,90.37,90.13,90.21,22443.0,71.646,71.6778,71.4874,71.5509,22443.0
2015-09-21 12:55:00,90.18,90.21,90.13,90.17,9125.0,71.5271,71.5509,71.4874,71.5191,9125.0
2015-09-21 13:00:00,90.15,90.26,90.15,90.25,6673.0,71.5033,71.5905,71.5033,71.5826,6673.0
2015-09-21 13:05:00,90.26,90.35,90.26,90.31,7892.0,71.5905,71.6619,71.5905,71.6302,7892.0
2015-09-21 13:10:00,90.29,90.31,90.22,90.3,7748.0,71.6143,71.6302,71.5588,71.6223,7748.0
2015-09-21 13:15:00,90.28,90.42,90.27,90.42,7845.0,71.6064,71.7174,71.5985,71.7174,7845.0
2015-09-21 13:20:00,90.4,90.45,90.38,90.42,8377.0,71.7016,71.7412,71.6857,71.7174,8377.0
2015-09-21 13:25:00,90.42,90.47,90.31,90.34,10584.0,71.7174,71.7571,71.6302,71.654,10584.0
2015-09-21 13:30:00,90.34,90.36,90.24,90.24,7229.0,71.654,71.6698,71.5747,71.5747,7229.0
2015-09-21 13:35:00,90.25,90.45,90.25,90.44,13108.0,71.5826,71.7412,71.5826,71.7333,13108.0
2015-09-21 13:40:00,90.43,90.46,90.4,90.43,10121.0,71.7254,71.7492,71.7016,71.7254,10121.0
2015-09-21 13:45:00,90.43,90.43,90.34,90.34,6940.0,71.7254,71.7254,71.654,71.654,6940.0
2015-09-21 13:50:00,90.33,90.36,90.3,90.36,10714.0,71.646,71.6698,71.6223,71.6698,10714.0
2015-09-21 13:55:00,90.36,90.36,90.22,90.26,11808.0,71.6698,71.6698,71.5588,71.5905,11808.0
2015-09-21 14:00:00,90.27,90.34,90.23,90.26,7517.0,71.5985,71.654,71.5667,71.5905,7517.0
2015-09-21 14:05:00,90.24,90.25,90.19,90.2,6922.0,71.5747,71.5826,71.535,71.5429,6922.0
2015-09-21 14:10:00,90.22,90.25,90.11,90.17,8737.0,71.5588,71.5826,71.4716,71.5191,8737.0
2015-09-21 14:15:00,90.15,90.27,90.15,90.18,9174.0,71.5033,71.5985,71.5033,71.5271,9174.0
2015-09-21 14:20:00,90.21,90.3,90.21,90.25,9697.0,71.5509,71.6223,71.5509,71.5826,9697.0
2015-09-21 14:25:00,90.25,90.29,90.19,90.21,11686.0,71.5826,71.6143,71.535,71.5509,11686.0
2015-09-21 14:30:00,90.2,90.29,90.15,90.27,6916.0,71.5429,71.6143,71.5033,71.5985,6916.0
2015-09-21 14:35:00,90.28,90.35,90.28,90.32,8416.0,71.6064,71.6619,71.6064,71.6381,8416.0
2015-09-21 14:40:00,90.33,90.35,90.28,90.32,7360.0,71.646,71.6619,71.6064,71.6381,7360.0
2015-09-21 14:45:00,90.33,90.48,90.33,90.45,12312.0,71.646,71.765,71.646,71.7412,12312.0
2015-09-21 14:50:00,90.47,90.6,90.47,90.57,14646.0,71.7571,71.8602,71.7571,71.8364,14646.0
2015-09-21 14:55:00,90.58,90.63,90.49,90.5,13309.0,71.8443,71.884,71.773,71.7809,13309.0
2015-09-21 15:00:00,90.5,90.51,90.4,90.48,13568.0,71.7809,71.7888,71.7016,71.765,13568.0
2015-09-21 15:05:00,90.48,90.49,90.43,90.47,10075.0,71.765,71.773,71.7254,71.7571,10075.0
2015-09-21 15:10:00,90.48,90.49,90.39,90.47,18184.0,71.765,71.773,71.6936,71.7571,18184.0
2015-09-21 15:15:00,90.46,90.46,90.36,90.39,17967.0,71.7492,71.7492,71.6698,71.6936,17967.0
2015-09-21 15:20:00,90.38,90.43,90.33,90.34,12459.0,71.6857,71.7254,71.646,71.654,12459.0
2015-09-21 15:25:00,90.33,90.44,90.33,90.43,11194.0,71.646,71.7333,71.646,71.7254,11194.0
2015-09-21 15:30:00,90.42,90.46,90.18,90.23,15730.0,71.7174,71.7492,71.5271,71.5667,15730.0
2015-09-21 15:35:00,90.22,90.27,90.13,90.23,19352.0,71.5588,71.5985,71.4874,71.5667,19352.0
2015-09-21 15:40:00,90.21,90.31,90.2,90.31,17077.0,71.5509,71.6302,71.5429,71.6302,17077.0
2015-09-21 15:45:00,90.29,90.4,90.25,90.32,29514.0,71.6143,71.7016,71.5826,71.6381,29514.0
2015-09-21 15:50:00,90.33,90.37,90.27,90.28,22106.0,71.646,71.6778,71.5985,71.6064,22106.0
2015-09-21 15:55:00,90.28,90.43,90.28,90.43,54231.0,71.6064,71.7254,71.6064,71.7254,54231.0
2015-09-22 09:30:00,89.73,89.73,89.22,89.59,35174.0,71.1701,71.1701,70.7656,71.0591,35174.0
2015-09-22 09:35:00,89.57,89.7,89.46,89.64,24756.0,71.0432,71.1464,70.956,71.0988,24756.0
2015-09-22 09:40:00,89.58,89.91,89.49,89.9,29074.0,71.0512,71.3129,70.9798,71.305,29074.0
2015-09-22 09:45:00,89.9,89.9,89.6,89.61,7509.0,71.305,71.305,71.067,71.075,7509.0
2015-09-22 09:50:00,89.56,89.68,89.56,89.65,37798.0,71.0353,71.1305,71.0353,71.1067,37798.0
2015-09-22 09:55:00,89.66,89.8,89.63,89.78,19956.0,71.1146,71.2257,71.0908,71.2098,19956.0
2015-09-22 10:00:00,89.76,89.89,89.74,89.74,12342.0,71.1939,71.2971,71.1781,71.1781,12342.0
2015-09-22 10:05:00,89.73,89.73,89.59,89.59,6195.0,71.1701,71.1701,71.0591,71.0591,6195.0
2015-09-22 10:10:00,89.56,89.62,89.47,89.52,12234.0,71.0353,71.0829,70.9639,71.0036,12234.0
2015-09-22 10:15:00,89.5,89.61,89.45,89.48,12083.0,70.9877,71.075,70.9481,70.9719,12083.0
2015-09-22 10:20:00,89.46,89.46,89.35,89.37,9446.0,70.956,70.956,70.8687,70.8846,9446.0
2015-09-22 10:25:00,89.39,89.44,89.34,89.39,30348.0,70.9005,70.9401,70.8608,70.9005,30348.0
2015-09-22 10:30:00,89.38,89.38,89.27,89.3,5850.0,70.8925,70.8925,70.8053,70.8291,5850.0
2015-09-22 10:35:00,89.27,89.28,89.17,89.19,30935.0,70.8053,70.8132,70.726,70.7418,30935.0
2015-09-22 10:40:00,89.18,89.23,89.16,89.18,14127.0,70.7339,70.7736,70.718,70.7339,14127.0
2015-09-22 10:45:00,89.18,89.18,88.98,89.01,14428.0,70.7339,70.7339,70.5753,70.5991,14428.0
2015-09-22 10:50:00,89.02,89.14,88.99,89.11,12372.0,70.607,70.7022,70.5832,70.6784,12372.0
2015-09-22 10:55:00,89.12,89.21,89.04,89.05,19432.0,70.6863,70.7577,70.6229,70.6308,19432.0
2015-09-22 11:00:00,89.03,89.05,88.98,88.98,14534.0,70.6149,70.6308,70.5753,70.5753,14534.0
2015-09-22 11:05:00,88.97,89.03,88.94,88.95,8225.0,70.5673,70.6149,70.5436,70.5515,8225.0
2015-09-22 11:10:00,88.96,89.08,88.96,89.01,5596.0,70.5594,70.6546,70.5594,70.5991,5596.0
2015-09-22 11:15:00,89.02,89.03,88.92,88.99,30775.0,70.607,70.6149,70.5277,70.5832,30775.0
2015-09-22 11:20:00,88.99,89.04,88.87,88.89,13937.0,70.5832,70.6229,70.488,70.5039,13937.0
2015-09-22 11:25:00,88.86,88.95,88.85,88.91,30608.0,70.4801,70.5515,70.4722,70.5198,30608.0
2015-09-22 11:30:00,88.87,88.94,88.85,88.86,8190.0,70.488,70.5436,70.4722,70.4801,8190.0
2015-09-22 11:35:00,88.86,88.87,88.78,88.8,15490.0,70.4801,70.488,70.4166,70.4325,15490.0
2015-09-22 11:40:00,88.78,88.81,88.71,88.74,11911.0,70.4166,70.4404,70.3611,70.3849,11911.0
2015-09-22 11:45:00,88.75,88.91,88.72,88.91,21736.0,70.3929,70.5198,70.3691,70.5198,21736.0
2015-09-22 11:50:00,88.92,88.98,88.88,88.98,7236.0,70.5277,70.5753,70.496,70.5753,7236.0
2015-09-22 11:55:00,88.98,88.98,88.9,88.9,6009.0,70.5753,70.5753,70.5118,70.5118,6009.0
2015-09-22 12:00:00,88.88,88.93,88.81,88.92,28400.0,70.496,70.5356,70.4404,70.5277,28400.0
2015-09-22 12:05:00,88.9,89.2,88.87,89.18,18086.0,70.5118,70.7498,70.488,70.7339,18086.0
2015-09-22 12:10:00,89.16,89.19,89.09,89.11,17875.0,70.718,70.7418,70.6625,70.6784,17875.0
2015-09-22 12:15:00,89.1,89.15,89.07,89.13,11494.0,70.6705,70.7101,70.6467,70.6943,11494.0
2015-09-22 12:20:00,89.12,89.12,89.03,89.05,8725.0,70.6863,70.6863,70.6149,70.6308,8725.0
2015-09-22 12:25:00,89.06,89.06,89.01,89.06,27420.0,70.6387,70.6387,70.5991,70.6387,27420.0
2015-09-22 12:30:00,89.08,89.09,89.02,89.08,13532.0,70.6546,70.6625,70.607,70.6546,13532.0
2015-09-22 12:35:00,89.06,89.12,89.05,89.1,8000.0,70.6387,70.6863,70.6308,70.6705,8000.0
2015-09-22 12:40:00,89.12,89.13,89.06,89.09,3975.0,70.6863,70.6943,70.6387,70.6625,3975.0
2015-09-22 12:45:00,89.11,89.11,89.03,89.05,71034.0,70.6784,70.6784,70.6149,70.6308,71034.0
2015-09-22 12:50:00,89.05,89.06,88.83,88.85,13299.0,70.6308,70.6387,70.4563,70.4722,13299.0
2015-09-22 12:55:00,88.84,88.84,88.75,88.75,4619.0,70.4642,70.4642,70.3929,70.3929,4619.0
2015-09-22 13:00:00,88.73,88.93,88.71,88.93,7815.0,70.377,70.5356,70.3611,70.5356,7815.0
2015-09-22 13:05:00,88.93,88.95,88.84,88.85,5513.0,70.5356,70.5515,70.4642,70.4722,5513.0
2015-09-22 13:10:00,88.87,88.92,88.83,88.83,7200.0,70.488,70.5277,70.4563,70.4563,7200.0
2015-09-22 13:15:00,88.82,88.86,88.78,88.86,5651.0,70.4484,70.4801,70.4166,70.4801,5651.0
2015-09-22 13:20:00,88.86,88.87,88.77,88.8,10157.0,70.4801,70.488,70.4087,70.4325,10157.0
2015-09-22 13:25:00,88.8,88.8,88.64,88.68,10070.0,70.4325,70.4325,70.3056,70.3373,10070.0
2015-09-22 13:30:00,88.68,88.81,88.67,88.77,10956.0,70.3373,70.4404,70.3294,70.4087,10956.0
2015-09-22 13:35:00,88.78,88.87,88.78,88.83,6263.0,70.4166,70.488,70.4166,70.4563,6263.0
2015-09-22 13:40:00,88.82,88.94,88.81,88.93,10993.0,70.4484,70.5436,70.4404,70.5356,10993.0
2015-09-22 13:45:00,88.93,88.93,88.8,88.81,7327.0,70.5356,70.5356,70.4325,70.4404,7327.0
2015-09-22 13:50:00,88.79,88.79,88.72,88.76,8743.0,70.4246,70.4246,70.3691,70.4008,8743.0
2015-09-22 13:55:00,88.77,88.84,88.76,88.77,7243.0,70.4087,70.4642,70.4008,70.4087,7243.0
2015-09-22 14:00:00,88.76,88.84,88.71,88.82,8701.0,70.4008,70.4642,70.3611,70.4484,8701.0
2015-09-22 14:05:00,88.81,88.88,88.78,88.78,14250.0,70.4404,70.496,70.4166,70.4166,14250.0
2015-09-22 14:10:00,88.78,88.79,88.68,88.76,10966.0,70.4166,70.4246,70.3373,70.4008,10966.0
2015-09-22 14:15:00,88.77,88.83,88.73,88.77,11507.0,70.4087,70.4563,70.377,70.4087,11507.0
2015-09-22 14:20:00,88.77,88.84,88.72,88.74,13165.0,70.4087,70.4642,70.3691,70.3849,13165.0
2015-09-22 14:25:00,88.75,88.83,88.74,88.81,11260.0,70.3929,70.4563,70.3849,70.4404,11260.0
2015-09-22 14:30:00,88.82,88.96,88.8,88.95,7892.0,70.4484,70.5594,70.4325,70.5515,7892.0
2015-09-22 14:35:00,88.94,88.99,88.87,88.95,7994.0,70.5436,70.5832,70.488,70.5515,7994.0
2015-09-22 14:40:00,88.96,88.96,88.87,88.88,6453.0,70.5594,70.5594,70.488,70.496,6453.0
2015-09-22 14:45:00,88.89,88.92,88.77,88.79,12021.0,70.5039,70.5277,70.4087,70.4246,12021.0
2015-09-22 14:50:00,88.76,88.83,88.76,88.83,9531.0,70.4008,70.4563,70.4008,70.4563,9531.0
2015-09-22 14:55:00,88.82,88.97,88.79,88.96,14653.0,70.4484,70.5673,70.4246,70.5594,14653.0
2015-09-22 15:00:00,88.95,88.97,88.87,88.91,7987.0,70.5515,70.5673,70.488,70.5198,7987.0
2015-09-22 15:05:00,88.91,88.94,88.82,88.88,18876.0,70.5198,70.5436,70.4484,70.496,18876.0
2015-09-22 15:10:00,88.87,88.89,88.81,88.84,13440.0,70.488,70.5039,70.4404,70.4642,13440.0
2015-09-22 15:15:00,88.85,88.91,88.83,88.87,15308.0,70.4722,70.5198,70.4563,70.488,15308.0
2015-09-22 15:20:00,88.87,88.93,88.83,88.91,13940.0,70.488,70.5356,70.4563,70.5198,13940.0
2015-09-22 15:25:00,88.9,89.06,88.89,89.01,11830.0,70.5118,70.6387,70.5039,70.5991,11830.0
2015-09-22 15:30:00,89.03,89.21,89.03,89.21,13014.0,70.6149,70.7577,70.6149,70.7577,13014.0
2015-09-22 15:35:00,89.22,89.24,89.13,89.2,18703.0,70.7656,70.7815,70.6943,70.7498,18703.0
2015-09-22 15:40:00,89.22,89.27,89.16,89.21,16802.0,70.7656,70.8053,70.718,70.7577,16802.0
2015-09-22 15:45:00,89.21,89.22,89.09,89.12,31675.0,70.7577,70.7656,70.6625,70.6863,31675.0
2015-09-22 15:50:00,89.12,89.12,88.99,89.04,19602.0,70.6863,70.6863,70.5832,70.6229,19602.0
2015-09-22 15:55:00,89.06,89.17,89.01,89.04,72028.0,70.6387,70.726,70.5991,70.6229,72028.0
2015-09-23 09:30:00,88.85,88.91,88.66,88.78,20583.0,70.4722,70.5198,70.3215,70.4166,20583.0
2015-09-23 09:35:00,88.88,88.95,88.72,88.73,22573.0,70.496,70.5515,70.3691,70.377,22573.0
2015-09-23 09:40:00,88.77,88.8,88.61,88.7,24075.0,70.4087,70.4325,70.2818,70.3532,24075.0
2015-09-23 09:45:00,88.75,88.75,88.5,88.54,17813.0,70.3929,70.3929,70.1946,70.2263,17813.0
2015-09-23 09:50:00,88.58,88.62,88.52,88.54,40331.0,70.258,70.2897,70.2104,70.2263,40331.0
2015-09-23 09:55:00,88.54,88.67,88.52,88.62,12556.0,70.2263,70.3294,70.2104,70.2897,12556.0
2015-09-23 10:00:00,88.61,88.67,88.51,88.67,8299.0,70.2818,70.3294,70.2025,70.3294,8299.0
2015-09-23 10:05:00,88.69,88.73,88.55,88.55,4743.0,70.3453,70.377,70.2342,70.2342,4743.0
2015-09-23 10:10:00,88.52,88.64,88.51,88.56,3448.0,70.2104,70.3056,70.2025,70.2422,3448.0
2015-09-23 10:15:00,88.58,88.59,88.5,88.56,23419.0,70.258,70.2659,70.1946,70.2422,23419.0
2015-09-23 10:20:00,88.54,88.57,88.5,88.51,21366.0,70.2263,70.2501,70.1946,70.2025,21366.0
2015-09-23 10:25:00,88.52,88.62,88.49,88.61,6812.0,70.2104,70.2897,70.1866,70.2818,6812.0
2015-09-23 10:30:00,88.59,88.59,88.51,88.55,9954.0,70.2659,70.2659,70.2025,70.2342,9954.0
2015-09-23 10:35:00,88.56,88.64,88.5,88.51,10891.0,70.2422,70.3056,70.1946,70.2025,10891.0
2015-09-23 10:40:00,88.49,88.59,88.47,88.59,14236.0,70.1866,70.2659,70.1708,70.2659,14236.0
2015-09-23 10:45:00,88.59,88.61,88.53,88.58,7370.0,70.2659,70.2818,70.2184,70.258,7370.0
2015-09-23 10:50:00,88.61,88.72,88.61,88.68,4900.0,70.2818,70.3691,70.2818,70.3373,4900.0
2015-09-23 10:55:00,88.69,88.69,88.56,88.59,6300.0,70.3453,70.3453,70.2422,70.2659,6300.0
2015-09-23 11:00:00,88.57,88.61,88.53,88.53,5354.0,70.2501,70.2818,70.2184,70.2184,5354.0
2015-09-23 11:05:00,88.54,88.54,88.42,88.47,4503.0,70.2263,70.2263,70.1311,70.1708,4503.0
2015-09-23 11:10:00,88.45,88.48,88.28,88.32,13098.0,70.1549,70.1787,70.0201,70.0518,13098.0
2015-09-23 11:15:00,88.31,88.38,88.22,88.38,13506.0,70.0439,70.0994,69.9725,70.0994,13506.0
2015-09-23 11:20:00,88.37,88.39,88.29,88.37,9485.0,70.0915,70.1073,70.028,70.0915,9485.0
2015-09-23 11:25:00,88.39,88.44,88.37,88.43,10977.0,70.1073,70.147,70.0915,70.139,10977.0
2015-09-23 11:30:00,88.45,88.45,88.37,88.41,12285.0,70.1549,70.1549,70.0915,70.1232,12285.0
2015-09-23 11:35:00,88.41,88.52,88.4,88.5,8563.0,70.1232,70.2104,70.1152,70.1946,8563.0
2015-09-23 11:40:00,88.49,88.52,88.34,88.35,9583.0,70.1866,70.2104,70.0677,70.0756,9583.0
2015-09-23 11:45:00,88.36,88.5,88.34,88.5,10824.0,70.0835,70.1946,70.0677,70.1946,10824.0
2015-09-23 11:50:00,88.49,88.51,88.39,88.41,2879.0,70.1866,70.2025,70.1073,70.1232,2879.0
2015-09-23 11:55:00,88.43,88.52,88.42,88.51,3650.0,70.139,70.2104,70.1311,70.2025,3650.0
2015-09-23 12:00:00,88.51,88.51,88.35,88.38,6931.0,70.2025,70.2025,70.0756,70.0994,6931.0
2015-09-23 12:05:00,88.36,88.41,88.32,88.35,4379.0,70.0835,70.1232,70.0518,70.0756,4379.0
2015-09-23 12:10:00,88.35,88.47,88.3,88.45,9620.0,70.0756,70.1708,70.0359,70.1549,9620.0
2015-09-23 12:15:00,88.44,88.44,88.37,88.4,5174.0,70.147,70.147,70.0915,70.1152,5174.0
2015-09-23 12:20:00,88.41,88.43,88.34,88.39,2761.0,70.1232,70.139,70.0677,70.1073,2761.0
2015-09-23 12:25:00,88.38,88.51,88.38,88.49,4600.0,70.0994,70.2025,70.0994,70.1866,4600.0
2015-09-23 12:30:00,88.49,88.54,88.47,88.54,5000.0,70.1866,70.2263,70.1708,70.2263,5000.0
2015-09-23 12:35:00,88.53,88.55,88.46,88.46,6124.0,70.2184,70.2342,70.1628,70.1628,6124.0
2015-09-23 12:40:00,88.46,88.56,88.46,88.55,9589.0,70.1628,70.2422,70.1628,70.2342,9589.0
2015-09-23 12:45:00,88.54,88.57,88.45,88.45,6249.0,70.2263,70.2501,70.1549,70.1549,6249.0
2015-09-23 12:50:00,88.46,88.57,88.45,88.53,3700.0,70.1628,70.2501,70.1549,70.2184,3700.0
2015-09-23 12:55:00,88.51,88.51,88.42,88.46,9138.0,70.2025,70.2025,70.1311,70.1628,9138.0
2015-09-23 13:00:00,88.46,88.53,88.46,88.51,5911.0,70.1628,70.2184,70.1628,70.2025,5911.0
2015-09-23 13:05:00,88.5,88.66,88.49,88.61,5984.0,70.1946,70.3215,70.1866,70.2818,5984.0
2015-09-23 13:10:00,88.61,88.67,88.61,88.65,4396.0,70.2818,70.3294,70.2818,70.3135,4396.0
2015-09-23 13:15:00,88.66,88.72,88.64,88.67,5801.0,70.3215,70.3691,70.3056,70.3294,5801.0
2015-09-23 13:20:00,88.67,88.71,88.6,88.61,6900.0,70.3294,70.3611,70.2739,70.2818,6900.0
2015-09-23 13:25:00,88.61,88.61,88.55,88.57,11621.0,70.2818,70.2818,70.2342,70.2501,11621.0
2015-09-23 13:30:00,88.59,88.75,88.59,88.74,12195.0,70.2659,70.3929,70.2659,70.3849,12195.0
2015-09-23 13:35:00,88.72,88.72,88.64,88.7,12553.0,70.3691,70.3691,70.3056,70.3532,12553.0
2015-09-23 13:40:00,88.7,88.92,88.68,88.92,13398.0,70.3532,70.5277,70.3373,70.5277,13398.0
2015-09-23 13:45:00,88.94,88.96,88.83,88.84,5354.0,70.5436,70.5594,70.4563,70.4642,5354.0
2015-09-23 13:50:00,88.83,88.89,88.82,88.85,6406.0,70.4563,70.5039,70.4484,70.4722,6406.0
2015-09-23 13:55:00,88.85,89.0,88.85,88.98,18595.0,70.4722,70.5911,70.4722,70.5753,18595.0
2015-09-23 14:00:00,88.99,89.05,88.97,89.05,17668.0,70.5832,70.6308,70.5673,70.6308,17668.0
2015-09-23 14:05:00,89.05,89.2,89.03,89.08,17148.0,70.6308,70.7498,70.6149,70.6546,17148.0
2015-09-23 14:10:00,89.09,89.12,89.06,89.09,13742.0,70.6625,70.6863,70.6387,70.6625,13742.0
2015-09-23 14:15:00,89.1,89.11,89.06,89.08,19906.0,70.6705,70.6784,70.6387,70.6546,19906.0
2015-09-23 14:20:00,89.07,89.09,88.91,88.94,9943.0,70.6467,70.6625,70.5198,70.5436,9943.0
2015-09-23 14:25:00,88.94,89.06,88.94,88.97,24011.0,70.5436,70.6387,70.5436,70.5673,24011.0
2015-09-23 14:30:00,88.96,89.03,88.95,88.98,7715.0,70.5594,70.6149,70.5515,70.5753,7715.0
2015-09-23 14:35:00,89.0,89.0,88.83,88.88,10079.0,70.5911,70.5911,70.4563,70.496,10079.0
2015-09-23 14:40:00,88.89,88.93,88.86,88.93,20956.0,70.5039,70.5356,70.4801,70.5356,20956.0
2015-09-23 14:45:00,88.93,88.94,88.88,88.94,14679.0,70.5356,70.5436,70.496,70.5436,14679.0
2015-09-23 14:50:00,88.94,88.95,88.86,88.87,21824.0,70.5436,70.5515,70.4801,70.488,21824.0
2015-09-23 14:55:00,88.87,88.92,88.85,88.88,4898.0,70.488,70.5277,70.4722,70.496,4898.0
2015-09-23 15:00:00,88.87,88.96,88.84,88.92,10672.0,70.488,70.5594,70.4642,70.5277,10672.0
2015-09-23 15:05:00,88.9,88.96,88.84,88.87,11505.0,70.5118,70.5594,70.4642,70.488,11505.0
2015-09-23 15:10:00,88.89,88.89,88.74,88.77,16009.0,70.5039,70.5039,70.3849,70.4087,16009.0
2015-09-23 15:15:00,88.74,88.82,88.71,88.78,13292.0,70.3849,70.4484,70.3611,70.4166,13292.0
2015-09-23 15:20:00,88.78,88.85,88.75,88.77,15604.0,70.4166,70.4722,70.3929,70.4087,15604.0
2015-09-23 15:25:00,88.78,88.81,88.7,88.81,11019.0,70.4166,70.4404,70.3532,70.4404,11019.0
2015-09-23 15:30:00,88.82,88.82,88.69,88.77,19225.0,70.4484,70.4484,70.3453,70.4087,19225.0
2015-09-23 15:35:00,88.77,88.77,88.69,88.73,14717.0,70.4087,70.4087,70.3453,70.377,14717.0
2015-09-23 15:40:00,88.74,88.79,88.7,88.73,14984.0,70.3849,70.4246,70.3532,70.377,14984.0
2015-09-23 15:45:00,88.74,88.8,88.72,88.78,26978.0,70.3849,70.4325,70.3691,70.4166,26978.0
2015-09-23 15:50:00,88.78,88.85,88.73,88.79,43038.0,70.4166,70.4722,70.377,70.4246,43038.0
2015-09-23 15:55:00,88.78,88.79,88.72,88.72,71616.0,70.4166,70.4246,70.3691,70.3691,71616.0
2015-09-24 09:30:00,88.28,88.48,88.13,88.48,20561.0,70.0201,70.1787,69.9011,70.1787,20561.0
2015-09-24 09:35:00,88.22,88.41,88.09,88.21,26083.0,69.9725,70.1232,69.8694,69.9645,26083.0
2015-09-24 09:40:00,88.18,88.25,88.1,88.24,25464.0,69.9408,69.9963,69.8773,69.9883,25464.0
2015-09-24 09:45:00,88.22,88.3,88.17,88.23,20883.0,69.9725,70.0359,69.9328,69.9804,20883.0
2015-09-24 09:50:00,88.24,88.33,88.2,88.31,9205.0,69.9883,70.0597,69.9566,70.0439,9205.0
2015-09-24 09:55:00,88.31,88.4,88.26,88.26,14789.0,70.0439,70.1152,70.0042,70.0042,14789.0
2015-09-24 10:00:00,88.34,88.34,88.14,88.28,28736.0,70.0677,70.0677,69.909,70.0201,28736.0
2015-09-24 10:05:00,88.28,88.3,88.22,88.24,15301.0,70.0201,70.0359,69.9725,69.9883,15301.0
2015-09-24 10:10:00,88.26,88.26,88.12,88.15,18150.0,70.0042,70.0042,69.8932,69.917,18150.0
2015-09-24 10:15:00,88.16,88.36,88.15,88.36,26519.0,69.9249,70.0835,69.917,70.0835,26519.0
2015-09-24 10:20:00,88.36,88.36,88.16,88.29,30528.0,70.0835,70.0835,69.9249,70.028,30528.0
2015-09-24 10:25:00,88.3,88.31,88.19,88.27,28354.0,70.0359,70.0439,69.9487,70.0121,28354.0
2015-09-24 10:30:00,88.26,88.35,88.24,88.3,14946.0,70.0042,70.0756,69.9883,70.0359,14946.0
2015-09-24 10:35:00,88.28,88.28,88.15,88.18,7500.0,70.0201,70.0201,69.917,69.9408,7500.0
2015-09-24 10:40:00,88.15,88.16,88.05,88.13,23550.0,69.917,69.9249,69.8376,69.9011,23550.0
2015-09-24 10:45:00,88.11,88.22,88.09,88.14,39593.0,69.8852,69.9725,69.8694,69.909,39593.0
2015-09-24 10:50:00,88.17,88.17,88.01,88.06,20001.0,69.9328,69.9328,69.8059,69.8456,20001.0
2015-09-24 10:55:00,88.07,88.07,87.9,87.96,37592.0,69.8535,69.8535,69.7187,69.7663,37592.0
2015-09-24 11:00:00,87.93,87.97,87.82,87.82,26634.0,69.7425,69.7742,69.6552,69.6552,26634.0
2015-09-24 11:05:00,87.83,87.95,87.81,87.85,20399.0,69.6631,69.7583,69.6473,69.679,20399.0
2015-09-24 11:10:00,87.87,87.89,87.81,87.86,30853.0,69.6949,69.7107,69.6473,69.6869,30853.0
2015-09-24 11:15:00,87.86,88.03,87.83,87.98,16742.0,69.6869,69.8218,69.6631,69.7821,16742.0
2015-09-24 11:20:00,88.01,88.05,87.96,87.98,8085.0,69.8059,69.8376,69.7663,69.7821,8085.0
2015-09-24 11:25:00,87.98,88.02,87.9,87.9,20369.0,69.7821,69.8138,69.7187,69.7187,20369.0
2015-09-24 11:30:00,87.9,88.09,87.9,88.05,15564.0,69.7187,69.8694,69.7187,69.8376,15564.0
2015-09-24 11:35:00,88.05,88.07,87.98,88.07,12756.0,69.8376,69.8535,69.7821,69.8535,12756.0
2015-09-24 11:40:00,88.04,88.1,88.0,88.05,36993.0,69.8297,69.8773,69.798,69.8376,36993.0
2015-09-24 11:45:00,88.04,88.07,87.94,87.94,16143.0,69.8297,69.8535,69.7504,69.7504,16143.0
2015-09-24 11:50:00,87.92,87.95,87.71,87.71,36435.0,69.7345,69.7583,69.568,69.568,36435.0
2015-09-24 11:55:00,87.72,87.91,87.71,87.91,29949.0,69.5759,69.7266,69.568,69.7266,29949.0
2015-09-24 12:00:00,87.9,87.92,87.79,87.91,11613.0,69.7187,69.7345,69.6314,69.7266,11613.0
2015-09-24 12:05:00,87.93,87.98,87.82,87.85,9925.0,69.7425,69.7821,69.6552,69.679,9925.0
2015-09-24 12:10:00,87.86,87.87,87.78,87.79,16450.0,69.6869,69.6949,69.6235,69.6314,16450.0
2015-09-24 12:15:00,87.78,87.8,87.71,87.73,15667.0,69.6235,69.6394,69.568,69.5838,15667.0
2015-09-24 12:20:00,87.73,87.82,87.72,87.77,11937.0,69.5838,69.6552,69.5759,69.6156,11937.0
2015-09-24 12:25:00,87.76,87.81,87.72,87.79,13615.0,69.6076,69.6473,69.5759,69.6314,13615.0
2015-09-24 12:30:00,87.79,87.94,87.79,87.88,13645.0,69.6314,69.7504,69.6314,69.7028,13645.0
2015-09-24 12:35:00,87.89,87.89,87.75,87.77,9025.0,69.7107,69.7107,69.5997,69.6156,9025.0
2015-09-24 12:40:00,87.79,87.8,87.68,87.68,10976.0,69.6314,69.6394,69.5442,69.5442,10976.0
2015-09-24 12:45:00,87.69,87.69,87.53,87.56,24424.0,69.5521,69.5521,69.4252,69.449,24424.0
2015-09-24 12:50:00,87.55,87.57,87.48,87.54,21767.0,69.4411,69.4569,69.3855,69.4331,21767.0
2015-09-24 12:55:00,87.56,87.6,87.5,87.5,11312.0,69.449,69.4807,69.4014,69.4014,11312.0
2015-09-24 13:00:00,87.51,87.58,87.48,87.53,15239.0,69.4093,69.4649,69.3855,69.4252,15239.0
2015-09-24 13:05:00,87.52,87.52,87.48,87.5,29264.0,69.4173,69.4173,69.3855,69.4014,29264.0
2015-09-24 13:10:00,87.51,87.58,87.47,87.52,13497.0,69.4093,69.4649,69.3776,69.4173,13497.0
2015-09-24 13:15:00,87.52,87.56,87.42,87.44,8326.0,69.4173,69.449,69.338,69.3538,8326.0
2015-09-24 13:20:00,87.44,87.47,87.43,87.46,5828.0,69.3538,69.3776,69.3459,69.3697,5828.0
2015-09-24 13:25:00,87.46,87.46,87.39,87.45,4371.0,69.3697,69.3697,69.3142,69.3617,4371.0
2015-09-24 13:30:00,87.48,87.48,87.36,87.44,8717.0,69.3855,69.3855,69.2904,69.3538,8717.0
2015-09-24 13:35:00,87.44,87.49,87.42,87.48,11034.0,69.3538,69.3935,69.338,69.3855,11034.0
2015-09-24 13:40:00,87.47,87.59,87.46,87.55,14043.0,69.3776,69.4728,69.3697,69.4411,14043.0
2015-09-24 13:45:00,87.53,87.64,87.5,87.61,9082.0,69.4252,69.5124,69.4014,69.4887,9082.0
2015-09-24 13:50:00,87.65,87.65,87.53,87.56,6922.0,69.5204,69.5204,69.4252,69.449,6922.0
2015-09-24 13:55:00,87.54,87.56,87.48,87.52,8781.0,69.4331,69.449,69.3855,69.4173,8781.0
2015-09-24 14:00:00,87.53,87.54,87.4,87.41,7457.0,69.4252,69.4331,69.3221,69.33,7457.0
2015-09-24 14:05:00,87.41,87.49,87.41,87.42,11965.0,69.33,69.3935,69.33,69.338,11965.0
2015-09-24 14:10:00,87.43,87.47,87.42,87.47,11265.0,69.3459,69.3776,69.338,69.3776,11265.0
2015-09-24 14:15:00,87.47,87.66,87.47,87.63,10502.0,69.3776,69.5283,69.3776,69.5045,10502.0
2015-09-24 14:20:00,87.63,87.75,87.63,87.71,12554.0,69.5045,69.5997,69.5045,69.568,12554.0
2015-09-24 14:25:00,87.69,87.73,87.6,87.63,10855.0,69.5521,69.5838,69.4807,69.5045,10855.0
2015-09-24 14:30:00,87.63,87.69,87.57,87.62,14896.0,69.5045,69.5521,69.4569,69.4966,14896.0
2015-09-24 14:35:00,87.61,87.74,87.6,87.74,10348.0,69.4887,69.5918,69.4807,69.5918,10348.0
2015-09-24 14:40:00,87.74,87.81,87.63,87.76,18177.0,69.5918,69.6473,69.5045,69.6076,18177.0
2015-09-24 14:45:00,87.79,88.05,87.79,88.05,17566.0,69.6314,69.8376,69.6314,69.8376,17566.0
2015-09-24 14:50:00,88.11,88.11,87.9,87.98,17684.0,69.8852,69.8852,69.7187,69.7821,17684.0
2015-09-24 14:55:00,87.98,88.12,87.97,88.09,39804.0,69.7821,69.8932,69.7742,69.8694,39804.0
2015-09-24 15:00:00,88.09,88.14,87.99,87.99,10699.0,69.8694,69.909,69.7901,69.7901,10699.0
2015-09-24 15:05:00,88.0,88.03,87.74,87.81,21648.0,69.798,69.8218,69.5918,69.6473,21648.0
2015-09-24 15:10:00,87.82,87.94,87.74,87.9,22985.0,69.6552,69.7504,69.5918,69.7187,22985.0
2015-09-24 15:15:00,87.9,88.04,87.88,88.01,21740.0,69.7187,69.8297,69.7028,69.8059,21740.0
2015-09-24 15:20:00,88.05,88.12,88.02,88.03,18363.0,69.8376,69.8932,69.8138,69.8218,18363.0
2015-09-24 15:25:00,88.03,88.19,88.0,88.17,15196.0,69.8218,69.9487,69.798,69.9328,15196.0
2015-09-24 15:30:00,88.16,88.17,88.04,88.09,21373.0,69.9249,69.9328,69.8297,69.8694,21373.0
2015-09-24 15:35:00,88.07,88.07,87.99,88.04,20618.0,69.8535,69.8535,69.7901,69.8297,20618.0
2015-09-24 15:40:00,88.05,88.17,88.05,88.12,26693.0,69.8376,69.9328,69.8376,69.8932,26693.0
2015-09-24 15:45:00,88.13,88.21,88.05,88.06,45501.0,69.9011,69.9645,69.8376,69.8456,45501.0
2015-09-24 15:50:00,88.06,88.06,87.93,87.99,58816.0,69.8456,69.8456,69.7425,69.7901,58816.0
2015-09-24 15:55:00,87.98,88.12,87.97,88.0,110518.0,69.7821,69.8932,69.7742,69.798,110518.0
2015-09-25 09:30:00,88.47,88.99,88.23,88.45,62612.0,70.1708,70.5832,69.9804,70.1549,62612.0
2015-09-25 09:35:00,88.47,88.88,88.36,88.71,67436.0,70.1708,70.496,70.0835,70.3611,67436.0
2015-09-25 09:40:00,88.71,89.0,88.68,89.0,35302.0,70.3611,70.5911,70.3373,70.5911,35302.0
2015-09-25 09:45:00,88.98,89.2,88.84,89.2,24557.0,70.5753,70.7498,70.4642,70.7498,24557.0
2015-09-25 09:50:00,89.19,89.33,89.14,89.19,20530.0,70.7418,70.8529,70.7022,70.7418,20530.0
2015-09-25 09:55:00,89.2,89.25,89.11,89.17,8800.0,70.7498,70.7894,70.6784,70.726,8800.0
2015-09-25 10:00:00,89.06,89.13,88.98,89.0,11098.0,70.6387,70.6943,70.5753,70.5911,11098.0
2015-09-25 10:05:00,88.99,89.03,88.92,88.96,22090.0,70.5832,70.6149,70.5277,70.5594,22090.0
2015-09-25 10:10:00,89.01,89.07,88.94,89.04,22576.0,70.5991,70.6467,70.5436,70.6229,22576.0
2015-09-25 10:15:00,89.03,89.25,89.02,89.25,29449.0,70.6149,70.7894,70.607,70.7894,29449.0
2015-09-25 10:20:00,89.25,89.29,89.08,89.09,18301.0,70.7894,70.8212,70.6546,70.6625,18301.0
2015-09-25 10:25:00,89.07,89.15,89.05,89.12,16737.0,70.6467,70.7101,70.6308,70.6863,16737.0
2015-09-25 10:30:00,89.12,89.23,89.03,89.23,45224.0,70.6863,70.7736,70.6149,70.7736,45224.0
2015-09-25 10:35:00,89.2,89.26,89.18,89.24,12749.0,70.7498,70.7974,70.7339,70.7815,12749.0
2015-09-25 10:40:00,89.23,89.35,89.22,89.33,39066.0,70.7736,70.8687,70.7656,70.8529,39066.0
2015-09-25 10:45:00,89.34,89.37,89.27,89.34,20477.0,70.8608,70.8846,70.8053,70.8608,20477.0
2015-09-25 10:50:00,89.33,89.4,89.31,89.34,13164.0,70.8529,70.9084,70.837,70.8608,13164.0
2015-09-25 10:55:00,89.32,89.35,89.28,89.34,14686.0,70.845,70.8687,70.8132,70.8608,14686.0
2015-09-25 11:00:00,89.34,89.34,89.22,89.22,10181.0,70.8608,70.8608,70.7656,70.7656,10181.0
2015-09-25 11:05:00,89.22,89.25,89.18,89.21,9084.0,70.7656,70.7894,70.7339,70.7577,9084.0
2015-09-25 11:10:00,89.21,89.27,89.19,89.26,7603.0,70.7577,70.8053,70.7418,70.7974,7603.0
2015-09-25 11:15:00,89.27,89.31,89.22,89.22,10410.0,70.8053,70.837,70.7656,70.7656,10410.0
2015-09-25 11:20:00,89.22,89.23,89.16,89.2,7224.0,70.7656,70.7736,70.718,70.7498,7224.0
2015-09-25 11:25:00,89.21,89.43,89.2,89.38,19187.0,70.7577,70.9322,70.7498,70.8925,19187.0
2015-09-25 11:30:00,89.34,89.38,89.3,89.34,9902.0,70.8608,70.8925,70.8291,70.8608,9902.0
2015-09-25 11:35:00,89.32,89.32,89.21,89.21,18925.0,70.845,70.845,70.7577,70.7577,18925.0
2015-09-25 11:40:00,89.19,89.19,89.11,89.18,9257.0,70.7418,70.7418,70.6784,70.7339,9257.0
2015-09-25 11:45:00,89.18,89.24,89.15,89.22,5195.0,70.7339,70.7815,70.7101,70.7656,5195.0
2015-09-25 11:50:00,89.22,89.34,89.2,89.34,19298.0,70.7656,70.8608,70.7498,70.8608,19298.0
2015-09-25 11:55:00,89.33,89.44,89.27,89.41,26014.0,70.8529,70.9401,70.8053,70.9163,26014.0
2015-09-25 12:00:00,89.43,89.45,89.39,89.4,11369.0,70.9322,70.9481,70.9005,70.9084,11369.0
2015-09-25 12:05:00,89.4,89.45,89.4,89.43,19916.0,70.9084,70.9481,70.9084,70.9322,19916.0
2015-09-25 12:10:00,89.42,89.45,89.37,89.43,12785.0,70.9243,70.9481,70.8846,70.9322,12785.0
2015-09-25 12:15:00,89.43,89.43,89.27,89.27,6051.0,70.9322,70.9322,70.8053,70.8053,6051.0
2015-09-25 12:20:00,89.25,89.32,89.23,89.32,9179.0,70.7894,70.845,70.7736,70.845,9179.0
2015-09-25 12:25:00,89.32,89.43,89.32,89.39,12942.0,70.845,70.9322,70.845,70.9005,12942.0
2015-09-25 12:30:00,89.41,89.45,89.38,89.4,6778.0,70.9163,70.9481,70.8925,70.9084,6778.0
2015-09-25 12:35:00,89.39,89.55,89.37,89.5,16072.0,70.9005,71.0274,70.8846,70.9877,16072.0
2015-09-25 12:40:00,89.47,89.61,89.46,89.58,14615.0,70.9639,71.075,70.956,71.0512,14615.0
2015-09-25 12:45:00,89.59,89.6,89.49,89.5,6484.0,71.0591,71.067,70.9798,70.9877,6484.0
2015-09-25 12:50:00,89.48,89.53,89.41,89.53,7511.0,70.9719,71.0115,70.9163,71.0115,7511.0
2015-09-25 12:55:00,89.53,89.56,89.43,89.46,9246.0,71.0115,71.0353,70.9322,70.956,9246.0
2015-09-25 13:00:00,89.46,89.5,89.43,89.46,8042.0,70.956,70.9877,70.9322,70.956,8042.0
2015-09-25 13:05:00,89.47,89.58,89.39,89.57,28875.0,70.9639,71.0512,70.9005,71.0432,28875.0
2015-09-25 13:10:00,89.53,89.55,89.51,89.51,5619.0,71.0115,71.0274,70.9957,70.9957,5619.0
2015-09-25 13:15:00,89.52,89.53,89.46,89.49,9756.0,71.0036,71.0115,70.956,70.9798,9756.0
2015-09-25 13:20:00,89.5,89.51,89.4,89.4,9213.0,70.9877,70.9957,70.9084,70.9084,9213.0
2015-09-25 13:25:00,89.42,89.46,89.4,89.41,8557.0,70.9243,70.956,70.9084,70.9163,8557.0
2015-09-25 13:30:00,89.4,89.45,89.34,89.39,14159.0,70.9084,70.9481,70.8608,70.9005,14159.0
2015-09-25 13:35:00,89.41,89.41,89.31,89.37,17740.0,70.9163,70.9163,70.837,70.8846,17740.0
2015-09-25 13:40:00,89.37,89.37,89.33,89.34,8209.0,70.8846,70.8846,70.8529,70.8608,8209.0
2015-09-25 13:45:00,89.35,89.46,89.26,89.45,17319.0,70.8687,70.956,70.7974,70.9481,17319.0
2015-09-25 13:50:00,89.48,89.5,89.41,89.47,17986.0,70.9719,70.9877,70.9163,70.9639,17986.0
2015-09-25 13:55:00,89.49,89.5,89.4,89.41,7738.0,70.9798,70.9877,70.9084,70.9163,7738.0
2015-09-25 14:00:00,89.42,89.5,89.42,89.45,9087.0,70.9243,70.9877,70.9243,70.9481,9087.0
2015-09-25 14:05:00,89.47,89.55,89.46,89.49,16203.0,70.9639,71.0274,70.956,70.9798,16203.0
2015-09-25 14:10:00,89.5,89.5,89.38,89.38,10981.0,70.9877,70.9877,70.8925,70.8925,10981.0
2015-09-25 14:15:00,89.39,89.4,89.16,89.16,14390.0,70.9005,70.9084,70.718,70.718,14390.0
2015-09-25 14:20:00,89.17,89.2,89.04,89.05,14460.0,70.726,70.7498,70.6229,70.6308,14460.0
2015-09-25 14:25:00,89.06,89.16,89.04,89.15,27848.0,70.6387,70.718,70.6229,70.7101,27848.0
2015-09-25 14:30:00,89.15,89.2,89.06,89.18,28224.0,70.7101,70.7498,70.6387,70.7339,28224.0
2015-09-25 14:35:00,89.19,89.25,89.13,89.14,12301.0,70.7418,70.7894,70.6943,70.7022,12301.0
2015-09-25 14:40:00,89.14,89.14,88.97,89.0,20994.0,70.7022,70.7022,70.5673,70.5911,20994.0
2015-09-25 14:45:00,88.98,89.14,88.96,88.98,34465.0,70.5753,70.7022,70.5594,70.5753,34465.0
2015-09-25 14:50:00,88.98,89.06,88.84,88.95,29383.0,70.5753,70.6387,70.4642,70.5515,29383.0
2015-09-25 14:55:00,88.94,89.01,88.84,88.96,16727.0,70.5436,70.5991,70.4642,70.5594,16727.0
2015-09-25 15:00:00,88.96,88.96,88.8,88.8,15821.0,70.5594,70.5594,70.4325,70.4325,15821.0
2015-09-25 15:05:00,88.79,88.84,88.63,88.63,19715.0,70.4246,70.4642,70.2977,70.2977,19715.0
2015-09-25 15:10:00,88.64,88.66,88.51,88.51,17324.0,70.3056,70.3215,70.2025,70.2025,17324.0
2015-09-25 15:15:00,88.54,88.65,88.52,88.6,20983.0,70.2263,70.3135,70.2104,70.2739,20983.0
2015-09-25 15:20:00,88.59,88.77,88.58,88.7,19057.0,70.2659,70.4087,70.258,70.3532,19057.0
2015-09-25 15:25:00,88.7,88.83,88.64,88.73,28511.0,70.3532,70.4563,70.3056,70.377,28511.0
2015-09-25 15:30:00,88.7,88.87,88.67,88.77,22414.0,70.3532,70.488,70.3294,70.4087,22414.0
2015-09-25 15:35:00,88.8,88.84,88.68,88.73,25019.0,70.4325,70.4642,70.3373,70.377,25019.0
2015-09-25 15:40:00,88.71,88.89,88.66,88.89,33185.0,70.3611,70.5039,70.3215,70.5039,33185.0
2015-09-25 15:45:00,88.87,88.91,88.76,88.91,59141.0,70.488,70.5198,70.4008,70.5198,59141.0
2015-09-25 15:50:00,88.88,88.88,88.77,88.82,36522.0,70.496,70.496,70.4087,70.4484,36522.0
2015-09-25 15:55:00,88.81,88.91,88.78,88.82,49583.0,70.4404,70.5198,70.4166,70.4484,49583.0
2015-09-28 09:30:00,88.52,88.68,88.1,88.39,23271.0,70.2104,70.3373,69.8773,70.1073,23271.0
2015-09-28 09:35:00,88.35,88.46,88.28,88.46,15882.0,70.0756,70.1628,70.0201,70.1628,15882.0
2015-09-28 09:40:00,88.47,88.57,88.35,88.52,18162.0,70.1708,70.2501,70.0756,70.2104,18162.0
2015-09-28 09:45:00,88.5,88.57,88.43,88.45,10137.0,70.1946,70.2501,70.139,70.1549,10137.0
2015-09-28 09:50:00,88.45,88.46,88.37,88.4,16559.0,70.1549,70.1628,70.0915,70.1152,16559.0
2015-09-28 09:55:00,88.38,88.41,88.31,88.36,24389.0,70.0994,70.1232,70.0439,70.0835,24389.0
2015-09-28 10:00:00,88.36,88.45,88.3,88.3,7913.0,70.0835,70.1549,70.0359,70.0359,7913.0
2015-09-28 10:05:00,88.28,88.3,88.13,88.13,16021.0,70.0201,70.0359,69.9011,69.9011,16021.0
2015-09-28 10:10:00,88.1,88.1,87.94,87.97,11929.0,69.8773,69.8773,69.7504,69.7742,11929.0
2015-09-28 10:15:00,87.94,88.01,87.86,87.92,24053.0,69.7504,69.8059,69.6869,69.7345,24053.0
2015-09-28 10:20:00,87.91,88.0,87.84,88.0,11481.0,69.7266,69.798,69.6711,69.798,11481.0
2015-09-28 10:25:00,87.99,88.05,87.82,87.9,21003.0,69.7901,69.8376,69.6552,69.7187,21003.0
2015-09-28 10:30:00,87.94,87.99,87.8,87.83,9614.0,69.7504,69.7901,69.6394,69.6631,9614.0
2015-09-28 10:35:00,87.83,87.97,87.81,87.87,9687.0,69.6631,69.7742,69.6473,69.6949,9687.0
2015-09-28 10:40:00,87.87,87.97,87.81,87.97,7536.0,69.6949,69.7742,69.6473,69.7742,7536.0
2015-09-28 10:45:00,87.98,87.99,87.87,87.92,10869.0,69.7821,69.7901,69.6949,69.7345,10869.0
2015-09-28 10:50:00,87.9,87.93,87.78,87.88,10709.0,69.7187,69.7425,69.6235,69.7028,10709.0
2015-09-28 10:55:00,87.87,87.97,87.85,87.97,24788.0,69.6949,69.7742,69.679,69.7742,24788.0
2015-09-28 11:00:00,87.97,87.99,87.87,87.93,16047.0,69.7742,69.7901,69.6949,69.7425,16047.0
2015-09-28 11:05:00,87.94,88.01,87.87,87.87,26966.0,69.7504,69.8059,69.6949,69.6949,26966.0
2015-09-28 11:10:00,87.88,87.92,87.67,87.69,17217.0,69.7028,69.7345,69.5362,69.5521,17217.0
2015-09-28 11:15:00,87.69,87.76,87.55,87.59,12977.0,69.5521,69.6076,69.4411,69.4728,12977.0
2015-09-28 11:20:00,87.59,87.72,87.59,87.65,8305.0,69.4728,69.5759,69.4728,69.5204,8305.0
2015-09-28 11:25:00,87.64,87.65,87.45,87.49,22125.0,69.5124,69.5204,69.3617,69.3935,22125.0
2015-09-28 11:30:00,87.52,87.53,87.37,87.4,20822.0,69.4173,69.4252,69.2983,69.3221,20822.0
2015-09-28 11:35:00,87.38,87.41,87.32,87.38,11830.0,69.3062,69.33,69.2586,69.3062,11830.0
2015-09-28 11:40:00,87.39,87.62,87.38,87.62,27389.0,69.3142,69.4966,69.3062,69.4966,27389.0
2015-09-28 11:45:00,87.61,87.67,87.53,87.58,6931.0,69.4887,69.5362,69.4252,69.4649,6931.0
2015-09-28 11:50:00,87.56,87.68,87.55,87.68,17035.0,69.449,69.5442,69.4411,69.5442,17035.0
2015-09-28 11:55:00,87.66,87.69,87.62,87.68,6417.0,69.5283,69.5521,69.4966,69.5442,6417.0
2015-09-28 12:00:00,87.65,87.7,87.63,87.67,8377.0,69.5204,69.56,69.5045,69.5362,8377.0
2015-09-28 12:05:00,87.66,87.7,87.61,87.63,26632.0,69.5283,69.56,69.4887,69.5045,26632.0
2015-09-28 12:10:00,87.65,87.69,87.55,87.69,7652.0,69.5204,69.5521,69.4411,69.5521,7652.0
2015-09-28 12:15:00,87.69,87.71,87.61,87.61,7720.0,69.5521,69.568,69.4887,69.4887,7720.0
2015-09-28 12:20:00,87.59,87.64,87.52,87.64,7837.0,69.4728,69.5124,69.4173,69.5124,7837.0
2015-09-28 12:25:00,87.66,87.73,87.63,87.63,8877.0,69.5283,69.5838,69.5045,69.5045,8877.0
2015-09-28 12:30:00,87.63,87.68,87.57,87.62,10809.0,69.5045,69.5442,69.4569,69.4966,10809.0
2015-09-28 12:35:00,87.61,87.64,87.58,87.62,7740.0,69.4887,69.5124,69.4649,69.4966,7740.0
2015-09-28 12:40:00,87.62,87.7,87.59,87.59,6857.0,69.4966,69.56,69.4728,69.4728,6857.0
2015-09-28 12:45:00,87.58,87.64,87.55,87.62,8254.0,69.4649,69.5124,69.4411,69.4966,8254.0
2015-09-28 12:50:00,87.62,87.67,87.54,87.66,9908.0,69.4966,69.5362,69.4331,69.5283,9908.0
2015-09-28 12:55:00,87.63,87.78,87.61,87.67,11151.0,69.5045,69.6235,69.4887,69.5362,11151.0
2015-09-28 13:00:00,87.68,87.77,87.67,87.77,8845.0,69.5442,69.6156,69.5362,69.6156,8845.0
2015-09-28 13:05:00,87.78,87.89,87.78,87.86,6241.0,69.6235,69.7107,69.6235,69.6869,6241.0
2015-09-28 13:10:00,87.81,87.84,87.77,87.84,8418.0,69.6473,69.6711,69.6156,69.6711,8418.0
2015-09-28 13:15:00,87.81,87.83,87.69,87.74,18403.0,69.6473,69.6631,69.5521,69.5918,18403.0
2015-09-28 13:20:00,87.72,87.84,87.7,87.76,12034.0,69.5759,69.6711,69.56,69.6076,12034.0
2015-09-28 13:25:00,87.76,87.79,87.65,87.71,11206.0,69.6076,69.6314,69.5204,69.568,11206.0
2015-09-28 13:30:00,87.73,87.83,87.66,87.75,18001.0,69.5838,69.6631,69.5283,69.5997,18001.0
2015-09-28 13:35:00,87.77,87.83,87.71,87.74,9454.0,69.6156,69.6631,69.568,69.5918,9454.0
2015-09-28 13:40:00,87.74,87.78,87.67,87.7,22800.0,69.5918,69.6235,69.5362,69.56,22800.0
2015-09-28 13:45:00,87.69,87.74,87.65,87.65,14923.0,69.5521,69.5918,69.5204,69.5204,14923.0
2015-09-28 13:50:00,87.66,87.66,87.49,87.5,7651.0,69.5283,69.5283,69.3935,69.4014,7651.0
2015-09-28 13:55:00,87.5,87.56,87.46,87.5,13916.0,69.4014,69.449,69.3697,69.4014,13916.0
2015-09-28 14:00:00,87.52,87.59,87.47,87.53,23248.0,69.4173,69.4728,69.3776,69.4252,23248.0
2015-09-28 14:05:00,87.5,87.66,87.46,87.64,22429.0,69.4014,69.5283,69.3697,69.5124,22429.0
2015-09-28 14:10:00,87.6,87.6,87.47,87.57,16318.0,69.4807,69.4807,69.3776,69.4569,16318.0
2015-09-28 14:15:00,87.54,87.55,87.44,87.45,23262.0,69.4331,69.4411,69.3538,69.3617,23262.0
2015-09-28 14:20:00,87.45,87.51,87.4,87.51,11020.0,69.3617,69.4093,69.3221,69.4093,11020.0
2015-09-28 14:25:00,87.51,87.53,87.41,87.51,8785.0,69.4093,69.4252,69.33,69.4093,8785.0
2015-09-28 14:30:00,87.5,87.55,87.43,87.51,10167.0,69.4014,69.4411,69.3459,69.4093,10167.0
2015-09-28 14:35:00,87.52,87.6,87.47,87.58,8285.0,69.4173,69.4807,69.3776,69.4649,8285.0
2015-09-28 14:40:00,87.61,87.62,87.55,87.59,5571.0,69.4887,69.4966,69.4411,69.4728,5571.0
2015-09-28 14:45:00,87.62,87.67,87.46,87.46,16682.0,69.4966,69.5362,69.3697,69.3697,16682.0
2015-09-28 14:50:00,87.46,87.48,87.28,87.34,13108.0,69.3697,69.3855,69.2269,69.2745,13108.0
2015-09-28 14:55:00,87.36,87.36,87.2,87.28,11841.0,69.2904,69.2904,69.1635,69.2269,11841.0
2015-09-28 15:00:00,87.29,87.3,87.15,87.27,20385.0,69.2348,69.2428,69.1238,69.219,20385.0
2015-09-28 15:05:00,87.25,87.28,87.18,87.2,59122.0,69.2031,69.2269,69.1476,69.1635,59122.0
2015-09-28 15:10:00,87.18,87.23,87.1,87.23,25128.0,69.1476,69.1873,69.0841,69.1873,25128.0
2015-09-28 15:15:00,87.22,87.31,87.19,87.27,32268.0,69.1793,69.2507,69.1555,69.219,32268.0
2015-09-28 15:20:00,87.28,87.33,87.18,87.22,29402.0,69.2269,69.2666,69.1476,69.1793,29402.0
2015-09-28 15:25:00,87.23,87.34,87.21,87.23,21539.0,69.1873,69.2745,69.1714,69.1873,21539.0
2015-09-28 15:30:00,87.22,87.37,87.21,87.37,21915.0,69.1793,69.2983,69.1714,69.2983,21915.0
2015-09-28 15:35:00,87.38,87.59,87.36,87.49,31589.0,69.3062,69.4728,69.2904,69.3935,31589.0
2015-09-28 15:40:00,87.48,87.57,87.45,87.51,39189.0,69.3855,69.4569,69.3617,69.4093,39189.0
2015-09-28 15:45:00,87.5,87.53,87.41,87.51,67936.0,69.4014,69.4252,69.33,69.4093,67936.0
2015-09-28 15:50:00,87.5,87.57,87.4,87.46,69326.0,69.4014,69.4569,69.3221,69.3697,69326.0
2015-09-28 15:55:00,87.46,87.49,87.21,87.22,207612.0,69.3697,69.3935,69.1714,69.1793,207612.0
2015-09-29 09:30:00,87.35,87.57,87.11,87.2,39421.0,69.2824,69.4569,69.0921,69.1635,39421.0
2015-09-29 09:35:00,87.24,87.31,86.93,87.06,45653.0,69.1952,69.2507,68.9493,69.0524,45653.0
2015-09-29 09:40:00,87.08,87.25,87.04,87.14,43799.0,69.0683,69.2031,69.0366,69.1159,43799.0
2015-09-29 09:45:00,87.16,87.35,87.09,87.2,36228.0,69.1317,69.2824,69.0762,69.1635,36228.0
2015-09-29 09:50:00,87.19,87.29,87.13,87.21,59470.0,69.1555,69.2348,69.1079,69.1714,59470.0
2015-09-29 09:55:00,87.24,87.49,87.24,87.32,14226.0,69.1952,69.3935,69.1952,69.2586,14226.0
2015-09-29 10:00:00,87.36,87.49,87.16,87.16,15774.0,69.2904,69.3935,69.1317,69.1317,15774.0
2015-09-29 10:05:00,87.18,87.31,87.17,87.25,28428.0,69.1476,69.2507,69.1397,69.2031,28428.0
2015-09-29 10:10:00,87.26,87.4,87.24,87.4,12455.0,69.211,69.3221,69.1952,69.3221,12455.0
2015-09-29 10:15:00,87.39,87.54,87.39,87.45,27138.0,69.3142,69.4331,69.3142,69.3617,27138.0
2015-09-29 10:20:00,87.45,87.61,87.45,87.54,34286.0,69.3617,69.4887,69.3617,69.4331,34286.0
2015-09-29 10:25:00,87.55,87.75,87.55,87.72,13405.0,69.4411,69.5997,69.4411,69.5759,13405.0
2015-09-29 10:30:00,87.73,87.73,87.57,87.58,15195.0,69.5838,69.5838,69.4569,69.4649,15195.0
2015-09-29 10:35:00,87.58,87.6,87.48,87.5,12779.0,69.4649,69.4807,69.3855,69.4014,12779.0
2015-09-29 10:40:00,87.5,87.5,87.38,87.49,27038.0,69.4014,69.4014,69.3062,69.3935,27038.0
2015-09-29 10:45:00,87.5,87.5,87.32,87.34,17785.0,69.4014,69.4014,69.2586,69.2745,17785.0
2015-09-29 10:50:00,87.34,87.36,87.21,87.32,18189.0,69.2745,69.2904,69.1714,69.2586,18189.0
2015-09-29 10:55:00,87.33,87.42,87.32,87.42,9663.0,69.2666,69.338,69.2586,69.338,9663.0
2015-09-29 11:00:00,87.43,87.5,87.34,87.5,11729.0,69.3459,69.4014,69.2745,69.4014,11729.0
2015-09-29 11:05:00,87.5,87.53,87.41,87.47,11601.0,69.4014,69.4252,69.33,69.3776,11601.0
2015-09-29 11:10:00,87.48,87.53,87.37,87.45,13942.0,69.3855,69.4252,69.2983,69.3617,13942.0
2015-09-29 11:15:00,87.43,87.44,87.3,87.32,12400.0,69.3459,69.3538,69.2428,69.2586,12400.0
2015-09-29 11:20:00,87.3,87.38,87.28,87.36,9340.0,69.2428,69.3062,69.2269,69.2904,9340.0
2015-09-29 11:25:00,87.34,87.38,87.32,87.32,16011.0,69.2745,69.3062,69.2586,69.2586,16011.0
2015-09-29 11:30:00,87.32,87.35,87.19,87.19,12531.0,69.2586,69.2824,69.1555,69.1555,12531.0
2015-09-29 11:35:00,87.22,87.36,87.17,87.34,9366.0,69.1793,69.2904,69.1397,69.2745,9366.0
2015-09-29 11:40:00,87.33,87.46,87.28,87.28,8434.0,69.2666,69.3697,69.2269,69.2269,8434.0
2015-09-29 11:45:00,87.26,87.39,87.25,87.37,10083.0,69.211,69.3142,69.2031,69.2983,10083.0
2015-09-29 11:50:00,87.41,87.51,87.38,87.44,6775.0,69.33,69.4093,69.3062,69.3538,6775.0
2015-09-29 11:55:00,87.44,87.44,87.25,87.25,9436.0,69.3538,69.3538,69.2031,69.2031,9436.0
2015-09-29 12:00:00,87.23,87.27,87.15,87.23,9100.0,69.1873,69.219,69.1238,69.1873,9100.0
2015-09-29 12:05:00,87.21,87.27,87.16,87.23,13819.0,69.1714,69.219,69.1317,69.1873,13819.0
2015-09-29 12:10:00,87.19,87.19,87.08,87.11,12955.0,69.1555,69.1555,69.0683,69.0921,12955.0
2015-09-29 12:15:00,87.12,87.24,87.11,87.16,10087.0,69.1,69.1952,69.0921,69.1317,10087.0
2015-09-29 12:20:00,87.13,87.21,87.09,87.13,7974.0,69.1079,69.1714,69.0762,69.1079,7974.0
2015-09-29 12:25:00,87.13,87.24,87.13,87.18,14008.0,69.1079,69.1952,69.1079,69.1476,14008.0
2015-09-29 12:30:00,87.16,87.18,87.1,87.14,9072.0,69.1317,69.1476,69.0841,69.1159,9072.0
2015-09-29 12:35:00,87.13,87.13,87.01,87.02,12477.0,69.1079,69.1079,69.0128,69.0207,12477.0
2015-09-29 12:40:00,87.02,87.08,86.97,87.08,8075.0,69.0207,69.0683,68.981,69.0683,8075.0
2015-09-29 12:45:00,87.08,87.14,87.0,87.04,8636.0,69.0683,69.1159,69.0048,69.0366,8636.0
2015-09-29 12:50:00,87.04,87.08,86.96,87.07,6847.0,69.0366,69.0683,68.9731,69.0603,6847.0
2015-09-29 12:55:00,87.06,87.07,86.96,86.99,12181.0,69.0524,69.0603,68.9731,68.9969,12181.0
2015-09-29 13:00:00,87.0,87.09,86.96,87.09,9808.0,69.0048,69.0762,68.9731,69.0762,9808.0
2015-09-29 13:05:00,87.08,87.23,87.08,87.18,6925.0,69.0683,69.1873,69.0683,69.1476,6925.0
2015-09-29 13:10:00,87.16,87.27,87.15,87.25,7960.0,69.1317,69.219,69.1238,69.2031,7960.0
2015-09-29 13:15:00,87.26,87.34,87.22,87.34,5270.0,69.211,69.2745,69.1793,69.2745,5270.0
2015-09-29 13:20:00,87.35,87.41,87.32,87.35,8527.0,69.2824,69.33,69.2586,69.2824,8527.0
2015-09-29 13:25:00,87.33,87.42,87.33,87.37,8314.0,69.2666,69.338,69.2666,69.2983,8314.0
2015-09-29 13:30:00,87.38,87.42,87.31,87.31,9987.0,69.3062,69.338,69.2507,69.2507,9987.0
2015-09-29 13:35:00,87.3,87.31,87.26,87.28,6519.0,69.2428,69.2507,69.211,69.2269,6519.0
2015-09-29 13:40:00,87.29,87.41,87.29,87.36,8299.0,69.2348,69.33,69.2348,69.2904,8299.0
2015-09-29 13:45:00,87.4,87.43,87.33,87.36,11035.0,69.3221,69.3459,69.2666,69.2904,11035.0
2015-09-29 13:50:00,87.34,87.36,87.26,87.26,8044.0,69.2745,69.2904,69.211,69.211,8044.0
2015-09-29 13:55:00,87.26,87.33,87.25,87.3,13140.0,69.211,69.2666,69.2031,69.2428,13140.0
2015-09-29 14:00:00,87.29,87.35,87.15,87.19,21471.0,69.2348,69.2824,69.1238,69.1555,21471.0
2015-09-29 14:05:00,87.19,87.21,87.11,87.14,19496.0,69.1555,69.1714,69.0921,69.1159,19496.0
2015-09-29 14:10:00,87.14,87.17,87.08,87.09,15695.0,69.1159,69.1397,69.0683,69.0762,15695.0
2015-09-29 14:15:00,87.11,87.25,87.07,87.2,29898.0,69.0921,69.2031,69.0603,69.1635,29898.0
2015-09-29 14:20:00,87.21,87.22,87.12,87.16,15727.0,69.1714,69.1793,69.1,69.1317,15727.0
2015-09-29 14:25:00,87.17,87.36,87.17,87.35,25926.0,69.1397,69.2904,69.1397,69.2824,25926.0
2015-09-29 14:30:00,87.34,87.45,87.3,87.31,20419.0,69.2745,69.3617,69.2428,69.2507,20419.0
2015-09-29 14:35:00,87.31,87.33,87.23,87.27,19012.0,69.2507,69.2666,69.1873,69.219,19012.0
2015-09-29 14:40:00,87.25,87.34,87.24,87.28,16740.0,69.2031,69.2745,69.1952,69.2269,16740.0
2015-09-29 14:45:00,87.3,87.32,87.17,87.17,28243.0,69.2428,69.2586,69.1397,69.1397,28243.0
2015-09-29 14:50:00,87.17,87.24,87.12,87.14,10055.0,69.1397,69.1952,69.1,69.1159,10055.0
2015-09-29 14:55:00,87.11,87.12,86.99,87.01,12500.0,69.0921,69.1,68.9969,69.0128,12500.0
2015-09-29 15:00:00,87.01,87.04,86.84,86.9,22451.0,69.0128,69.0366,68.8779,68.9255,22451.0
2015-09-29 15:05:00,86.91,86.98,86.88,86.92,24012.0,68.9334,68.989,68.9096,68.9414,24012.0
2015-09-29 15:10:00,86.92,87.01,86.85,86.95,82967.0,68.9414,69.0128,68.8859,68.9652,82967.0
2015-09-29 15:15:00,86.94,87.04,86.91,86.95,28011.0,68.9572,69.0366,68.9334,68.9652,28011.0
2015-09-29 15:20:00,86.95,86.98,86.85,86.92,59764.0,68.9652,68.989,68.8859,68.9414,59764.0
2015-09-29 15:25:00,86.91,86.97,86.84,86.86,40601.0,68.9334,68.981,68.8779,68.8938,40601.0
2015-09-29 15:30:00,86.87,87.01,86.86,86.95,30660.0,68.9017,69.0128,68.8938,68.9652,30660.0
2015-09-29 15:35:00,86.93,87.1,86.91,87.06,34627.0,68.9493,69.0841,68.9334,69.0524,34627.0
2015-09-29 15:40:00,87.06,87.08,86.89,86.93,24115.0,69.0524,69.0683,68.9176,68.9493,24115.0
2015-09-29 15:45:00,86.94,86.98,86.83,86.98,67544.0,68.9572,68.989,68.87,68.989,67544.0
2015-09-29 15:50:00,86.97,87.05,86.94,86.97,56308.0,68.981,69.0445,68.9572,68.981,56308.0
2015-09-29 15:55:00,86.97,87.09,86.93,87.02,111521.0,68.981,69.0762,68.9493,69.0207,111521.0
2015-09-30 09:30:00,87.96,87.97,87.29,87.52,54585.0,69.7663,69.7742,69.2348,69.4173,54585.0
2015-09-30 09:35:00,87.3,87.55,87.3,87.51,30219.0,69.2428,69.4411,69.2428,69.4093,30219.0
2015-09-30 09:40:00,87.54,87.54,87.3,87.34,28605.0,69.4331,69.4331,69.2428,69.2745,28605.0
2015-09-30 09:45:00,87.33,87.43,87.28,87.41,25782.0,69.2666,69.3459,69.2269,69.33,25782.0
2015-09-30 09:50:00,87.41,87.46,87.33,87.41,15699.0,69.33,69.3697,69.2666,69.33,15699.0
2015-09-30 09:55:00,87.41,87.47,87.28,87.34,27110.0,69.33,69.3776,69.2269,69.2745,27110.0
2015-09-30 10:00:00,87.34,87.43,87.31,87.4,21486.0,69.2745,69.3459,69.2507,69.3221,21486.0
2015-09-30 10:05:00,87.4,87.68,87.37,87.65,32846.0,69.3221,69.5442,69.2983,69.5204,32846.0
2015-09-30 10:10:00,87.67,87.69,87.6,87.65,16728.0,69.5362,69.5521,69.4807,69.5204,16728.0
2015-09-30 10:15:00,87.63,87.63,87.44,87.53,43018.0,69.5045,69.5045,69.3538,69.4252,43018.0
2015-09-30 10:20:00,87.54,87.58,87.44,87.55,15698.0,69.4331,69.4649,69.3538,69.4411,15698.0
2015-09-30 10:25:00,87.53,87.63,87.53,87.62,9847.0,69.4252,69.5045,69.4252,69.4966,9847.0
2015-09-30 10:30:00,87.6,87.64,87.53,87.62,8460.0,69.4807,69.5124,69.4252,69.4966,8460.0
2015-09-30 10:35:00,87.65,87.81,87.65,87.75,13108.0,69.5204,69.6473,69.5204,69.5997,13108.0
2015-09-30 10:40:00,87.77,87.79,87.62,87.62,18524.0,69.6156,69.6314,69.4966,69.4966,18524.0
2015-09-30 10:45:00,87.63,87.66,87.59,87.65,8640.0,69.5045,69.5283,69.4728,69.5204,8640.0
2015-09-30 10:50:00,87.66,87.69,87.53,87.53,11095.0,69.5283,69.5521,69.4252,69.4252,11095.0
2015-09-30 10:55:00,87.54,87.6,87.5,87.59,16430.0,69.4331,69.4807,69.4014,69.4728,16430.0
2015-09-30 11:00:00,87.62,87.63,87.55,87.56,12055.0,69.4966,69.5045,69.4411,69.449,12055.0
2015-09-30 11:05:00,87.57,87.63,87.57,87.6,7334.0,69.4569,69.5045,69.4569,69.4807,7334.0
2015-09-30 11:10:00,87.6,87.71,87.6,87.66,8565.0,69.4807,69.568,69.4807,69.5283,8565.0
2015-09-30 11:15:00,87.67,87.7,87.62,87.63,16496.0,69.5362,69.56,69.4966,69.5045,16496.0
2015-09-30 11:20:00,87.62,87.63,87.48,87.5,18535.0,69.4966,69.5045,69.3855,69.4014,18535.0
2015-09-30 11:25:00,87.5,87.64,87.5,87.63,6302.0,69.4014,69.5124,69.4014,69.5045,6302.0
2015-09-30 11:30:00,87.6,87.8,87.59,87.8,14015.0,69.4807,69.6394,69.4728,69.6394,14015.0
2015-09-30 11:35:00,87.77,87.79,87.66,87.66,11086.0,69.6156,69.6314,69.5283,69.5283,11086.0
2015-09-30 11:40:00,87.67,87.72,87.46,87.48,21419.0,69.5362,69.5759,69.3697,69.3855,21419.0
2015-09-30 11:45:00,87.48,87.56,87.45,87.48,17139.0,69.3855,69.449,69.3617,69.3855,17139.0
2015-09-30 11:50:00,87.47,87.51,87.26,87.29,41623.0,69.3776,69.4093,69.211,69.2348,41623.0
2015-09-30 11:55:00,87.28,87.3,87.23,87.25,13314.0,69.2269,69.2428,69.1873,69.2031,13314.0
2015-09-30 12:00:00,87.26,87.32,87.23,87.29,13277.0,69.211,69.2586,69.1873,69.2348,13277.0
2015-09-30 12:05:00,87.29,87.29,87.13,87.16,11334.0,69.2348,69.2348,69.1079,69.1317,11334.0
2015-09-30 12:10:00,87.15,87.19,87.13,87.16,6350.0,69.1238,69.1555,69.1079,69.1317,6350.0
2015-09-30 12:15:00,87.17,87.23,87.1,87.2,11650.0,69.1397,69.1873,69.0841,69.1635,11650.0
2015-09-30 12:20:00,87.17,87.21,87.08,87.16,11802.0,69.1397,69.1714,69.0683,69.1317,11802.0
2015-09-30 12:25:00,87.15,87.25,87.13,87.23,14427.0,69.1238,69.2031,69.1079,69.1873,14427.0
2015-09-30 12:30:00,87.24,87.29,87.18,87.29,6989.0,69.1952,69.2348,69.1476,69.2348,6989.0
2015-09-30 12:35:00,87.27,87.3,87.24,87.3,6686.0,69.219,69.2428,69.1952,69.2428,6686.0
2015-09-30 12:40:00,87.29,87.35,87.26,87.31,7197.0,69.2348,69.2824,69.211,69.2507,7197.0
2015-09-30 12:45:00,87.3,87.32,87.08,87.1,7773.0,69.2428,69.2586,69.0683,69.0841,7773.0
2015-09-30 12:50:00,87.11,87.18,87.09,87.13,6577.0,69.0921,69.1476,69.0762,69.1079,6577.0
2015-09-30 12:55:00,87.12,87.17,87.09,87.16,7150.0,69.1,69.1397,69.0762,69.1317,7150.0
2015-09-30 13:00:00,87.16,87.24,87.16,87.2,6856.0,69.1317,69.1952,69.1317,69.1635,6856.0
2015-09-30 13:05:00,87.22,87.23,87.15,87.16,7227.0,69.1793,69.1873,69.1238,69.1317,7227.0
2015-09-30 13:10:00,87.16,87.23,87.11,87.17,8466.0,69.1317,69.1873,69.0921,69.1397,8466.0
2015-09-30 13:15:00,87.15,87.29,87.15,87.24,19849.0,69.1238,69.2348,69.1238,69.1952,19849.0
2015-09-30 13:20:00,87.22,87.26,87.21,87.22,21486.0,69.1793,69.211,69.1714,69.1793,21486.0
2015-09-30 13:25:00,87.23,87.32,87.21,87.31,7039.0,69.1873,69.2586,69.1714,69.2507,7039.0
2015-09-30 13:30:00,87.31,87.34,87.2,87.27,12764.0,69.2507,69.2745,69.1635,69.219,12764.0
2015-09-30 13:35:00,87.29,87.31,87.21,87.24,13995.0,69.2348,69.2507,69.1714,69.1952,13995.0
2015-09-30 13:40:00,87.24,87.39,87.24,87.35,10083.0,69.1952,69.3142,69.1952,69.2824,10083.0
2015-09-30 13:45:00,87.36,87.37,87.32,87.33,13750.0,69.2904,69.2983,69.2586,69.2666,13750.0
2015-09-30 13:50:00,87.34,87.48,87.33,87.45,12964.0,69.2745,69.3855,69.2666,69.3617,12964.0
2015-09-30 13:55:00,87.44,87.5,87.43,87.44,8600.0,69.3538,69.4014,69.3459,69.3538,8600.0
2015-09-30 14:00:00,87.43,87.44,87.38,87.39,11176.0,69.3459,69.3538,69.3062,69.3142,11176.0
2015-09-30 14:05:00,87.38,87.4,87.33,87.35,11312.0,69.3062,69.3221,69.2666,69.2824,11312.0
2015-09-30 14:10:00,87.34,87.43,87.34,87.42,13558.0,69.2745,69.3459,69.2745,69.338,13558.0
2015-09-30 14:15:00,87.42,87.5,87.41,87.5,11317.0,69.338,69.4014,69.33,69.4014,11317.0
2015-09-30 14:20:00,87.51,87.59,87.46,87.59,8917.0,69.4093,69.4728,69.3697,69.4728,8917.0
2015-09-30 14:25:00,87.56,87.63,87.56,87.61,9421.0,69.449,69.5045,69.449,69.4887,9421.0
2015-09-30 14:30:00,87.63,87.67,87.45,87.48,16772.0,69.5045,69.5362,69.3617,69.3855,16772.0
2015-09-30 14:35:00,87.49,87.51,87.38,87.38,17470.0,69.3935,69.4093,69.3062,69.3062,17470.0
2015-09-30 14:40:00,87.36,87.47,87.36,87.47,35872.0,69.2904,69.3776,69.2904,69.3776,35872.0
2015-09-30 14:45:00,87.45,87.58,87.44,87.58,18010.0,69.3617,69.4649,69.3538,69.4649,18010.0
2015-09-30 14:50:00,87.58,87.63,87.54,87.59,17922.0,69.4649,69.5045,69.4331,69.4728,17922.0
2015-09-30 14:55:00,87.59,87.7,87.59,87.7,11527.0,69.4728,69.56,69.4728,69.56,11527.0
2015-09-30 15:00:00,87.68,87.75,87.57,87.57,16965.0,69.5442,69.5997,69.4569,69.4569,16965.0
2015-09-30 15:05:00,87.57,87.6,87.51,87.59,19590.0,69.4569,69.4807,69.4093,69.4728,19590.0
2015-09-30 15:10:00,87.59,87.68,87.58,87.65,16757.0,69.4728,69.5442,69.4649,69.5204,16757.0
2015-09-30 15:15:00,87.61,87.65,87.51,87.61,15181.0,69.4887,69.5204,69.4093,69.4887,15181.0
2015-09-30 15:20:00,87.62,87.7,87.53,87.57,23681.0,69.4966,69.56,69.4252,69.4569,23681.0
2015-09-30 15:25:00,87.57,87.74,87.57,87.73,23677.0,69.4569,69.5918,69.4569,69.5838,23677.0
2015-09-30 15:30:00,87.74,87.85,87.71,87.85,17094.0,69.5918,69.679,69.568,69.679,17094.0
2015-09-30 15:35:00,87.86,87.91,87.85,87.89,20127.0,69.6869,69.7266,69.679,69.7107,20127.0
2015-09-30 15:40:00,87.88,87.97,87.84,87.95,39251.0,69.7028,69.7742,69.6711,69.7583,39251.0
2015-09-30 15:45:00,87.96,88.03,87.91,87.97,64692.0,69.7663,69.8218,69.7266,69.7742,64692.0
2015-09-30 15:50:00,87.96,88.02,87.95,88.01,63595.0,69.7663,69.8138,69.7583,69.8059,63595.0
2015-09-30 15:55:00,88.01,88.04,87.9,87.95,213991.0,69.8059,69.8297,69.7187,69.7583,213991.0
2015-10-01 09:30:00,87.95,88.99,87.6,87.7,48846.0,69.7583,70.5832,69.4807,69.56,48846.0
2015-10-01 09:35:00,87.76,87.95,87.67,87.84,15617.0,69.6076,69.7583,69.5362,69.6711,15617.0
2015-10-01 09:40:00,87.82,87.82,87.58,87.66,15493.0,69.6552,69.6552,69.4649,69.5283,15493.0
2015-10-01 09:45:00,87.61,87.89,87.6,87.79,19816.0,69.4887,69.7107,69.4807,69.6314,19816.0
2015-10-01 09:50:00,87.8,87.9,87.77,87.84,24905.0,69.6394,69.7187,69.6156,69.6711,24905.0
2015-10-01 09:55:00,87.86,87.86,87.73,87.75,15863.0,69.6869,69.6869,69.5838,69.5997,15863.0
2015-10-01 10:00:00,87.73,87.82,87.53,87.73,21395.0,69.5838,69.6552,69.4252,69.5838,21395.0
2015-10-01 10:05:00,87.71,87.91,87.7,87.81,28210.0,69.568,69.7266,69.56,69.6473,28210.0
2015-10-01 10:10:00,87.81,88.04,87.81,88.0,18802.0,69.6473,69.8297,69.6473,69.798,18802.0
2015-10-01 10:15:00,88.01,88.18,88.01,88.13,14621.0,69.8059,69.9408,69.8059,69.9011,14621.0
2015-10-01 10:20:00,88.16,88.18,88.06,88.07,15947.0,69.9249,69.9408,69.8456,69.8535,15947.0
2015-10-01 10:25:00,88.08,88.2,88.01,88.15,37063.0,69.8614,69.9566,69.8059,69.917,37063.0
2015-10-01 10:30:00,88.17,88.24,88.08,88.1,23526.0,69.9328,69.9883,69.8614,69.8773,23526.0
2015-10-01 10:35:00,88.09,88.12,87.97,88.05,19531.0,69.8694,69.8932,69.7742,69.8376,19531.0
2015-10-01 10:40:00,88.05,88.2,87.99,88.08,14640.0,69.8376,69.9566,69.7901,69.8614,14640.0
2015-10-01 10:45:00,88.1,88.24,88.05,88.14,12296.0,69.8773,69.9883,69.8376,69.909,12296.0
2015-10-01 10:50:00,88.15,88.22,88.0,88.0,16268.0,69.917,69.9725,69.798,69.798,16268.0
2015-10-01 10:55:00,87.99,88.05,87.95,87.96,11988.0,69.7901,69.8376,69.7583,69.7663,11988.0
2015-10-01 11:00:00,87.94,88.0,87.92,87.97,16163.0,69.7504,69.798,69.7345,69.7742,16163.0
2015-10-01 11:05:00,87.96,88.15,87.94,88.1,44877.0,69.7663,69.917,69.7504,69.8773,44877.0
2015-10-01 11:10:00,88.07,88.09,88.03,88.05,12630.0,69.8535,69.8694,69.8218,69.8376,12630.0
2015-10-01 11:15:00,88.06,88.09,87.97,87.99,15604.0,69.8456,69.8694,69.7742,69.7901,15604.0
2015-10-01 11:20:00,87.97,88.05,87.91,87.98,14224.0,69.7742,69.8376,69.7266,69.7821,14224.0
2015-10-01 11:25:00,87.98,87.99,87.68,87.68,15551.0,69.7821,69.7901,69.5442,69.5442,15551.0
2015-10-01 11:30:00,87.71,87.88,87.71,87.78,15924.0,69.568,69.7028,69.568,69.6235,15924.0
2015-10-01 11:35:00,87.8,87.96,87.8,87.96,10821.0,69.6394,69.7663,69.6394,69.7663,10821.0
2015-10-01 11:40:00,87.98,88.08,87.92,88.08,18463.0,69.7821,69.8614,69.7345,69.8614,18463.0
2015-10-01 11:45:00,88.05,88.07,87.93,88.0,12105.0,69.8376,69.8535,69.7425,69.798,12105.0
2015-10-01 11:50:00,88.02,88.03,87.79,87.79,15455.0,69.8138,69.8218,69.6314,69.6314,15455.0
2015-10-01 11:55:00,87.8,87.83,87.71,87.79,18360.0,69.6394,69.6631,69.568,69.6314,18360.0
2015-10-01 12:00:00,87.77,87.77,87.64,87.67,15869.0,69.6156,69.6156,69.5124,69.5362,15869.0
2015-10-01 12:05:00,87.66,87.66,87.54,87.6,17239.0,69.5283,69.5283,69.4331,69.4807,17239.0
2015-10-01 12:10:00,87.59,87.68,87.56,87.66,8030.0,69.4728,69.5442,69.449,69.5283,8030.0
2015-10-01 12:15:00,87.66,87.71,87.61,87.64,7590.0,69.5283,69.568,69.4887,69.5124,7590.0
2015-10-01 12:20:00,87.65,87.68,87.47,87.48,12500.0,69.5204,69.5442,69.3776,69.3855,12500.0
2015-10-01 12:25:00,87.49,87.62,87.47,87.61,27354.0,69.3935,69.4966,69.3776,69.4887,27354.0
2015-10-01 12:30:00,87.61,87.7,87.6,87.7,13111.0,69.4887,69.56,69.4807,69.56,13111.0
2015-10-01 12:35:00,87.7,87.73,87.66,87.72,10550.0,69.56,69.5838,69.5283,69.5759,10550.0
2015-10-01 12:40:00,87.7,87.73,87.66,87.7,14447.0,69.56,69.5838,69.5283,69.56,14447.0
2015-10-01 12:45:00,87.7,87.73,87.65,87.65,15171.0,69.56,69.5838,69.5204,69.5204,15171.0
2015-10-01 12:50:00,87.66,87.73,87.65,87.7,14973.0,69.5283,69.5838,69.5204,69.56,14973.0
2015-10-01 12:55:00,87.72,87.76,87.7,87.71,7496.0,69.5759,69.6076,69.56,69.568,7496.0
2015-10-01 13:00:00,87.71,87.71,87.56,87.57,4250.0,69.568,69.568,69.449,69.4569,4250.0
2015-10-01 13:05:00,87.58,87.69,87.56,87.69,8281.0,69.4649,69.5521,69.449,69.5521,8281.0
2015-10-01 13:10:00,87.68,87.74,87.65,87.66,7350.0,69.5442,69.5918,69.5204,69.5283,7350.0
2015-10-01 13:15:00,87.67,87.82,87.67,87.76,8841.0,69.5362,69.6552,69.5362,69.6076,8841.0
2015-10-01 13:20:00,87.76,87.76,87.64,87.71,3673.0,69.6076,69.6076,69.5124,69.568,3673.0
2015-10-01 13:25:00,87.71,87.74,87.67,87.69,4470.0,69.568,69.5918,69.5362,69.5521,4470.0
2015-10-01 13:30:00,87.7,87.77,87.68,87.75,8603.0,69.56,69.6156,69.5442,69.5997,8603.0
2015-10-01 13:35:00,87.77,87.84,87.75,87.76,4534.0,69.6156,69.6711,69.5997,69.6076,4534.0
2015-10-01 13:40:00,87.75,87.76,87.68,87.74,6730.0,69.5997,69.6076,69.5442,69.5918,6730.0
2015-10-01 13:45:00,87.76,87.82,87.76,87.82,7002.0,69.6076,69.6552,69.6076,69.6552,7002.0
2015-10-01 13:50:00,87.84,87.92,87.79,87.89,8847.0,69.6711,69.7345,69.6314,69.7107,8847.0
2015-10-01 13:55:00,87.89,87.98,87.87,87.98,7979.0,69.7107,69.7821,69.6949,69.7821,7979.0
2015-10-01 14:00:00,87.96,87.97,87.89,87.9,11733.0,69.7663,69.7742,69.7107,69.7187,11733.0
2015-10-01 14:05:00,87.91,88.07,87.91,88.06,13692.0,69.7266,69.8535,69.7266,69.8456,13692.0
2015-10-01 14:10:00,88.05,88.12,88.04,88.05,15553.0,69.8376,69.8932,69.8297,69.8376,15553.0
2015-10-01 14:15:00,88.07,88.16,88.04,88.09,27617.0,69.8535,69.9249,69.8297,69.8694,27617.0
2015-10-01 14:20:00,88.07,88.14,88.01,88.02,16316.0,69.8535,69.909,69.8059,69.8138,16316.0
2015-10-01 14:25:00,88.02,88.06,87.98,88.03,16706.0,69.8138,69.8456,69.7821,69.8218,16706.0
2015-10-01 14:30:00,88.04,88.12,88.04,88.04,16530.0,69.8297,69.8932,69.8297,69.8297,16530.0
2015-10-01 14:35:00,88.04,88.08,88.02,88.08,11555.0,69.8297,69.8614,69.8138,69.8614,11555.0
2015-10-01 14:40:00,88.08,88.13,88.01,88.03,13260.0,69.8614,69.9011,69.8059,69.8218,13260.0
2015-10-01 14:45:00,88.04,88.07,87.98,88.0,16028.0,69.8297,69.8535,69.7821,69.798,16028.0
2015-10-01 14:50:00,88.0,88.12,87.95,88.11,13973.0,69.798,69.8932,69.7583,69.8852,13973.0
2015-10-01 14:55:00,88.13,88.22,88.13,88.16,17333.0,69.9011,69.9725,69.9011,69.9249,17333.0
2015-10-01 15:00:00,88.18,88.31,88.17,88.22,13761.0,69.9408,70.0439,69.9328,69.9725,13761.0
2015-10-01 15:05:00,88.2,88.2,88.06,88.12,20790.0,69.9566,69.9566,69.8456,69.8932,20790.0
2015-10-01 15:10:00,88.12,88.29,88.09,88.29,17845.0,69.8932,70.028,69.8694,70.028,17845.0
2015-10-01 15:15:00,88.28,88.31,88.19,88.24,22203.0,70.0201,70.0439,69.9487,69.9883,22203.0
2015-10-01 15:20:00,88.21,88.22,88.11,88.15,16870.0,69.9645,69.9725,69.8852,69.917,16870.0
2015-10-01 15:25:00,88.16,88.21,88.0,88.01,27609.0,69.9249,69.9645,69.798,69.8059,27609.0
2015-10-01 15:30:00,87.99,88.08,87.97,88.07,19525.0,69.7901,69.8614,69.7742,69.8535,19525.0
2015-10-01 15:35:00,88.06,88.06,87.87,87.88,25112.0,69.8456,69.8456,69.6949,69.7028,25112.0
2015-10-01 15:40:00,87.88,87.98,87.86,87.95,30752.0,69.7028,69.7821,69.6869,69.7583,30752.0
2015-10-01 15:45:00,87.96,88.2,87.95,88.17,46848.0,69.7663,69.9566,69.7583,69.9328,46848.0
2015-10-01 15:50:00,88.17,88.19,88.13,88.16,36360.0,69.9328,69.9487,69.9011,69.9249,36360.0
2015-10-01 15:55:00,88.16,88.42,88.16,88.37,111493.0,69.9249,70.1311,69.9249,70.0915,111493.0
2015-10-02 09:30:00,87.42,87.93,87.23,87.38,43705.0,69.338,69.7425,69.1873,69.3062,43705.0
2015-10-02 09:35:00,87.42,87.82,87.34,87.59,22538.0,69.338,69.6552,69.2745,69.4728,22538.0
2015-10-02 09:40:00,87.67,87.93,87.61,87.81,22190.0,69.5362,69.7425,69.4887,69.6473,22190.0
2015-10-02 09:45:00,87.8,87.85,87.65,87.65,19399.0,69.6394,69.679,69.5204,69.5204,19399.0
2015-10-02 09:50:00,87.61,87.67,87.48,87.53,9073.0,69.4887,69.5362,69.3855,69.4252,9073.0
2015-10-02 09:55:00,87.56,87.89,87.5,87.82,11714.0,69.449,69.7107,69.4014,69.6552,11714.0
2015-10-02 10:00:00,87.81,87.81,87.53,87.53,13888.0,69.6473,69.6473,69.4252,69.4252,13888.0
2015-10-02 10:05:00,87.52,87.64,87.47,87.6,21197.0,69.4173,69.5124,69.3776,69.4807,21197.0
2015-10-02 10:10:00,87.59,87.7,87.51,87.68,11457.0,69.4728,69.56,69.4093,69.5442,11457.0
2015-10-02 10:15:00,87.7,87.89,87.7,87.79,21659.0,69.56,69.7107,69.56,69.6314,21659.0
2015-10-02 10:20:00,87.8,87.81,87.67,87.68,13164.0,69.6394,69.6473,69.5362,69.5442,13164.0
2015-10-02 10:25:00,87.65,87.65,87.48,87.56,14782.0,69.5204,69.5204,69.3855,69.449,14782.0
2015-10-02 10:30:00,87.56,87.65,87.5,87.65,8295.0,69.449,69.5204,69.4014,69.5204,8295.0
2015-10-02 10:35:00,87.65,87.82,87.61,87.81,13327.0,69.5204,69.6552,69.4887,69.6473,13327.0
2015-10-02 10:40:00,87.82,88.01,87.8,87.98,16360.0,69.6552,69.8059,69.6394,69.7821,16360.0
2015-10-02 10:45:00,87.98,88.12,87.97,88.12,24375.0,69.7821,69.8932,69.7742,69.8932,24375.0
2015-10-02 10:50:00,88.14,88.14,88.02,88.06,16422.0,69.909,69.909,69.8138,69.8456,16422.0
2015-10-02 10:55:00,88.07,88.23,88.05,88.21,27617.0,69.8535,69.9804,69.8376,69.9645,27617.0
2015-10-02 11:00:00,88.22,88.34,88.21,88.29,28616.0,69.9725,70.0677,69.9645,70.028,28616.0
2015-10-02 11:05:00,88.31,88.41,88.28,88.39,19834.0,70.0439,70.1232,70.0201,70.1073,19834.0
2015-10-02 11:10:00,88.41,88.41,88.28,88.28,14501.0,70.1232,70.1232,70.0201,70.0201,14501.0
2015-10-02 11:15:00,88.3,88.3,88.15,88.18,13746.0,70.0359,70.0359,69.917,69.9408,13746.0
2015-10-02 11:20:00,88.16,88.16,88.07,88.07,8441.0,69.9249,69.9249,69.8535,69.8535,8441.0
2015-10-02 11:25:00,88.06,88.26,88.04,88.25,9590.0,69.8456,70.0042,69.8297,69.9963,9590.0
2015-10-02 11:30:00,88.27,88.3,88.19,88.27,16741.0,70.0121,70.0359,69.9487,70.0121,16741.0
2015-10-02 11:35:00,88.27,88.35,88.16,88.16,15591.0,70.0121,70.0756,69.9249,69.9249,15591.0
2015-10-02 11:40:00,88.18,88.23,88.13,88.16,6597.0,69.9408,69.9804,69.9011,69.9249,6597.0
2015-10-02 11:45:00,88.14,88.26,88.14,88.18,14649.0,69.909,70.0042,69.909,69.9408,14649.0
2015-10-02 11:50:00,88.19,88.25,88.16,88.21,14765.0,69.9487,69.9963,69.9249,69.9645,14765.0
2015-10-02 11:55:00,88.2,88.25,88.15,88.15,15277.0,69.9566,69.9963,69.917,69.917,15277.0
2015-10-02 12:00:00,88.16,88.21,88.15,88.2,16825.0,69.9249,69.9645,69.917,69.9566,16825.0
2015-10-02 12:05:00,88.19,88.35,88.19,88.35,7240.0,69.9487,70.0756,69.9487,70.0756,7240.0
2015-10-02 12:10:00,88.35,88.45,88.34,88.45,14616.0,70.0756,70.1549,70.0677,70.1549,14616.0
2015-10-02 12:15:00,88.45,88.48,88.4,88.42,15593.0,70.1549,70.1787,70.1152,70.1311,15593.0
2015-10-02 12:20:00,88.42,88.5,88.37,88.37,15488.0,70.1311,70.1946,70.0915,70.0915,15488.0
2015-10-02 12:25:00,88.39,88.45,88.36,88.44,11795.0,70.1073,70.1549,70.0835,70.147,11795.0
2015-10-02 12:30:00,88.47,88.7,88.45,88.58,28635.0,70.1708,70.3532,70.1549,70.258,28635.0
2015-10-02 12:35:00,88.55,88.6,88.52,88.54,11250.0,70.2342,70.2739,70.2104,70.2263,11250.0
2015-10-02 12:40:00,88.54,88.66,88.53,88.63,13737.0,70.2263,70.3215,70.2184,70.2977,13737.0
2015-10-02 12:45:00,88.67,88.74,88.64,88.7,17592.0,70.3294,70.3849,70.3056,70.3532,17592.0
2015-10-02 12:50:00,88.69,88.93,88.68,88.85,18417.0,70.3453,70.5356,70.3373,70.4722,18417.0
2015-10-02 12:55:00,88.85,88.91,88.81,88.91,6695.0,70.4722,70.5198,70.4404,70.5198,6695.0
2015-10-02 13:00:00,88.93,89.01,88.89,88.93,28475.0,70.5356,70.5991,70.5039,70.5356,28475.0
2015-10-02 13:05:00,88.94,89.03,88.89,89.02,34186.0,70.5436,70.6149,70.5039,70.607,34186.0
2015-10-02 13:10:00,89.03,89.18,89.03,89.16,17724.0,70.6149,70.7339,70.6149,70.718,17724.0
2015-10-02 13:15:00,89.18,89.2,89.07,89.07,20143.0,70.7339,70.7498,70.6467,70.6467,20143.0
2015-10-02 13:20:00,89.08,89.14,89.03,89.11,16645.0,70.6546,70.7022,70.6149,70.6784,16645.0
2015-10-02 13:25:00,89.1,89.19,89.06,89.18,15285.0,70.6705,70.7418,70.6387,70.7339,15285.0
2015-10-02 13:30:00,89.18,89.24,89.18,89.19,15380.0,70.7339,70.7815,70.7339,70.7418,15380.0
2015-10-02 13:35:00,89.19,89.22,89.1,89.1,26917.0,70.7418,70.7656,70.6705,70.6705,26917.0
2015-10-02 13:40:00,89.09,89.11,88.99,89.09,22773.0,70.6625,70.6784,70.5832,70.6625,22773.0
2015-10-02 13:45:00,89.09,89.2,89.07,89.17,17171.0,70.6625,70.7498,70.6467,70.726,17171.0
2015-10-02 13:50:00,89.18,89.21,89.11,89.15,16368.0,70.7339,70.7577,70.6784,70.7101,16368.0
2015-10-02 13:55:00,89.15,89.22,89.08,89.16,17258.0,70.7101,70.7656,70.6546,70.718,17258.0
2015-10-02 14:00:00,89.14,89.22,89.13,89.16,18772.0,70.7022,70.7656,70.6943,70.718,18772.0
2015-10-02 14:05:00,89.15,89.24,89.13,89.2,21436.0,70.7101,70.7815,70.6943,70.7498,21436.0
2015-10-02 14:10:00,89.22,89.22,89.11,89.16,17313.0,70.7656,70.7656,70.6784,70.718,17313.0
2015-10-02 14:15:00,89.16,89.22,89.13,89.19,28908.0,70.718,70.7656,70.6943,70.7418,28908.0
2015-10-02 14:20:00,89.19,89.23,89.1,89.22,29945.0,70.7418,70.7736,70.6705,70.7656,29945.0
2015-10-02 14:25:00,89.21,89.41,89.21,89.32,19390.0,70.7577,70.9163,70.7577,70.845,19390.0
2015-10-02 14:30:00,89.34,89.36,89.29,89.3,20409.0,70.8608,70.8767,70.8212,70.8291,20409.0
2015-10-02 14:35:00,89.3,89.3,89.25,89.3,16875.0,70.8291,70.8291,70.7894,70.8291,16875.0
2015-10-02 14:40:00,89.31,89.34,89.17,89.21,16801.0,70.837,70.8608,70.726,70.7577,16801.0
2015-10-02 14:45:00,89.24,89.28,89.18,89.2,18261.0,70.7815,70.8132,70.7339,70.7498,18261.0
2015-10-02 14:50:00,89.2,89.23,89.11,89.16,13244.0,70.7498,70.7736,70.6784,70.718,13244.0
2015-10-02 14:55:00,89.17,89.21,89.0,89.02,18712.0,70.726,70.7577,70.5911,70.607,18712.0
2015-10-02 15:00:00,89.01,89.06,88.98,89.03,18589.0,70.5991,70.6387,70.5753,70.6149,18589.0
2015-10-02 15:05:00,89.04,89.18,89.02,89.16,20621.0,70.6229,70.7339,70.607,70.718,20621.0
2015-10-02 15:10:00,89.16,89.29,89.15,89.28,32118.0,70.718,70.8212,70.7101,70.8132,32118.0
2015-10-02 15:15:00,89.28,89.42,89.26,89.4,25206.0,70.8132,70.9243,70.7974,70.9084,25206.0
2015-10-02 15:20:00,89.4,89.46,89.37,89.42,34565.0,70.9084,70.956,70.8846,70.9243,34565.0
2015-10-02 15:25:00,89.43,89.45,89.35,89.45,26423.0,70.9322,70.9481,70.8687,70.9481,26423.0
2015-10-02 15:30:00,89.45,89.51,89.43,89.49,30931.0,70.9481,70.9957,70.9322,70.9798,30931.0
2015-10-02 15:35:00,89.47,89.49,89.41,89.45,50455.0,70.9639,70.9798,70.9163,70.9481,50455.0
2015-10-02 15:40:00,89.46,89.47,89.41,89.42,36432.0,70.956,70.9639,70.9163,70.9243,36432.0
2015-10-02 15:45:00,89.42,89.5,89.41,89.49,57852.0,70.9243,70.9877,70.9163,70.9798,57852.0
2015-10-02 15:50:00,89.48,89.55,89.45,89.51,68576.0,70.9719,71.0274,70.9481,70.9957,68576.0
2015-10-02 15:55:00,89.51,89.8,89.48,89.72,170001.0,70.9957,71.2257,70.9719,71.1622,170001.0
2015-10-05 09:30:00,89.99,90.86,89.99,90.81,50742.0,71.3764,72.0664,71.3764,72.0268,50742.0
2015-10-05 09:35:00,90.82,90.84,90.63,90.74,25793.0,72.0347,72.0506,71.884,71.9712,25793.0
2015-10-05 09:40:00,90.74,90.78,90.64,90.7,26008.0,71.9712,72.003,71.8919,71.9395,26008.0
2015-10-05 09:45:00,90.67,90.91,90.67,90.91,21857.0,71.9157,72.1061,71.9157,72.1061,21857.0
2015-10-05 09:50:00,90.95,91.12,90.94,91.07,20353.0,72.1378,72.2726,72.1299,72.233,20353.0
2015-10-05 09:55:00,91.13,91.19,91.07,91.13,18314.0,72.2806,72.3282,72.233,72.2806,18314.0
2015-10-05 10:00:00,91.14,91.19,90.99,91.03,33816.0,72.2885,72.3282,72.1695,72.2013,33816.0
2015-10-05 10:05:00,91.01,91.1,91.0,91.04,21329.0,72.1854,72.2568,72.1775,72.2092,21329.0
2015-10-05 10:10:00,91.03,91.12,90.99,91.07,23072.0,72.2013,72.2726,72.1695,72.233,23072.0
2015-10-05 10:15:00,91.06,91.11,91.02,91.09,28218.0,72.2251,72.2647,72.1933,72.2488,28218.0
2015-10-05 10:20:00,91.1,91.26,91.1,91.25,38117.0,72.2568,72.3837,72.2568,72.3758,38117.0
2015-10-05 10:25:00,91.26,91.35,91.21,91.31,33724.0,72.3837,72.4551,72.344,72.4233,33724.0
2015-10-05 10:30:00,91.31,91.37,91.29,91.37,21430.0,72.4233,72.4709,72.4075,72.4709,21430.0
2015-10-05 10:35:00,91.36,91.57,91.36,91.55,30648.0,72.463,72.6296,72.463,72.6137,30648.0
2015-10-05 10:40:00,91.55,91.7,91.53,91.62,49653.0,72.6137,72.7327,72.5978,72.6692,49653.0
2015-10-05 10:45:00,91.61,91.66,91.56,91.63,14948.0,72.6613,72.7009,72.6216,72.6772,14948.0
2015-10-05 10:50:00,91.63,91.74,91.54,91.65,19131.0,72.6772,72.7644,72.6058,72.693,19131.0
2015-10-05 10:55:00,91.63,91.71,91.58,91.69,20286.0,72.6772,72.7406,72.6375,72.7247,20286.0
2015-10-05 11:00:00,91.68,91.82,91.65,91.82,25715.0,72.7168,72.8279,72.693,72.8279,25715.0
2015-10-05 11:05:00,91.82,91.91,91.79,91.85,17678.0,72.8279,72.8992,72.8041,72.8516,17678.0
2015-10-05 11:10:00,91.85,91.93,91.82,91.93,18825.0,72.8516,72.9151,72.8279,72.9151,18825.0
2015-10-05 11:15:00,91.93,91.96,91.84,91.86,26133.0,72.9151,72.9389,72.8437,72.8596,26133.0
2015-10-05 11:20:00,91.86,92.07,91.82,92.04,46033.0,72.8596,73.0261,72.8279,73.0023,46033.0
2015-10-05 11:25:00,92.0,92.05,91.93,92.02,26328.0,72.9706,73.0103,72.9151,72.9865,26328.0
2015-10-05 11:30:00,92.04,92.12,92.02,92.06,35209.0,73.0023,73.0658,72.9865,73.0182,35209.0
2015-10-05 11:35:00,92.05,92.15,92.04,92.1,28506.0,73.0103,73.0896,73.0023,73.0499,28506.0
2015-10-05 11:40:00,92.11,92.26,92.06,92.19,25251.0,73.0579,73.1768,73.0182,73.1213,25251.0
2015-10-05 11:45:00,92.19,92.31,92.15,92.28,28902.0,73.1213,73.2165,73.0896,73.1927,28902.0
2015-10-05 11:50:00,92.28,92.44,92.26,92.4,31043.0,73.1927,73.3196,73.1768,73.2879,31043.0
2015-10-05 11:55:00,92.42,92.62,92.37,92.61,35783.0,73.3037,73.4624,73.2641,73.4544,35783.0
2015-10-05 12:00:00,92.62,92.73,92.59,92.72,45868.0,73.4624,73.5496,73.4386,73.5417,45868.0
2015-10-05 12:05:00,92.72,92.92,92.72,92.88,48764.0,73.5417,73.7003,73.5417,73.6686,48764.0
2015-10-05 12:10:00,92.87,92.89,92.68,92.86,48418.0,73.6607,73.6765,73.51,73.6527,48418.0
2015-10-05 12:15:00,92.85,92.89,92.66,92.72,22221.0,73.6448,73.6765,73.4941,73.5417,22221.0
2015-10-05 12:20:00,92.72,92.76,92.56,92.63,24426.0,73.5417,73.5734,73.4148,73.4703,24426.0
2015-10-05 12:25:00,92.62,92.67,92.56,92.64,15550.0,73.4624,73.502,73.4148,73.4782,15550.0
2015-10-05 12:30:00,92.64,92.77,92.59,92.71,23611.0,73.4782,73.5814,73.4386,73.5338,23611.0
2015-10-05 12:35:00,92.69,92.72,92.59,92.69,28462.0,73.5179,73.5417,73.4386,73.5179,28462.0
2015-10-05 12:40:00,92.68,92.92,92.67,92.9,31103.0,73.51,73.7003,73.502,73.6845,31103.0
2015-10-05 12:45:00,92.9,92.98,92.9,92.9,24464.0,73.6845,73.7479,73.6845,73.6845,24464.0
2015-10-05 12:50:00,92.88,92.98,92.73,92.73,35743.0,73.6686,73.7479,73.5496,73.5496,35743.0
2015-10-05 12:55:00,92.75,92.83,92.68,92.78,15219.0,73.5655,73.6289,73.51,73.5893,15219.0
2015-10-05 13:00:00,92.77,92.83,92.67,92.82,14486.0,73.5814,73.6289,73.502,73.621,14486.0
2015-10-05 13:05:00,92.83,92.92,92.79,92.79,15151.0,73.6289,73.7003,73.5972,73.5972,15151.0
2015-10-05 13:10:00,92.79,92.84,92.72,92.78,14885.0,73.5972,73.6369,73.5417,73.5893,14885.0
2015-10-05 13:15:00,92.77,92.85,92.75,92.76,14202.0,73.5814,73.6448,73.5655,73.5734,14202.0
2015-10-05 13:20:00,92.76,92.92,92.76,92.88,19223.0,73.5734,73.7003,73.5734,73.6686,19223.0
2015-10-05 13:25:00,92.89,93.0,92.83,92.99,75176.0,73.6765,73.7638,73.6289,73.7558,75176.0
2015-10-05 13:30:00,92.97,92.97,92.77,92.8,22120.0,73.74,73.74,73.5814,73.6051,22120.0
2015-10-05 13:35:00,92.8,92.91,92.78,92.91,15449.0,73.6051,73.6924,73.5893,73.6924,15449.0
2015-10-05 13:40:00,92.92,92.92,92.82,92.83,14550.0,73.7003,73.7003,73.621,73.6289,14550.0
2015-10-05 13:45:00,92.8,92.99,92.79,92.99,18301.0,73.6051,73.7558,73.5972,73.7558,18301.0
2015-10-05 13:50:00,92.97,92.98,92.79,92.85,18897.0,73.74,73.7479,73.5972,73.6448,18897.0
2015-10-05 13:55:00,92.86,92.91,92.82,92.87,13614.0,73.6527,73.6924,73.621,73.6607,13614.0
2015-10-05 14:00:00,92.85,92.97,92.84,92.94,19604.0,73.6448,73.74,73.6369,73.7162,19604.0
2015-10-05 14:05:00,92.94,92.98,92.86,92.98,22128.0,73.7162,73.7479,73.6527,73.7479,22128.0
2015-10-05 14:10:00,92.99,93.05,92.91,92.95,29961.0,73.7558,73.8034,73.6924,73.7241,29961.0
2015-10-05 14:15:00,92.96,93.05,92.95,93.03,24556.0,73.7321,73.8034,73.7241,73.7876,24556.0
2015-10-05 14:20:00,93.04,93.08,92.96,92.98,24083.0,73.7955,73.8272,73.7321,73.7479,24083.0
2015-10-05 14:25:00,92.98,93.05,92.96,92.97,28490.0,73.7479,73.8034,73.7321,73.74,28490.0
2015-10-05 14:30:00,92.98,93.09,92.98,93.04,26421.0,73.7479,73.8352,73.7479,73.7955,26421.0
2015-10-05 14:35:00,93.04,93.09,93.0,93.0,32527.0,73.7955,73.8352,73.7638,73.7638,32527.0
2015-10-05 14:40:00,93.01,93.07,93.0,93.0,18436.0,73.7717,73.8193,73.7638,73.7638,18436.0
2015-10-05 14:45:00,93.01,93.07,92.98,93.0,33493.0,73.7717,73.8193,73.7479,73.7638,33493.0
2015-10-05 14:50:00,93.01,93.1,92.99,93.04,39470.0,73.7717,73.8431,73.7558,73.7955,39470.0
2015-10-05 14:55:00,93.03,93.1,93.01,93.07,23907.0,73.7876,73.8431,73.7717,73.8193,23907.0
2015-10-05 15:00:00,93.06,93.11,93.02,93.11,56812.0,73.8114,73.851,73.7796,73.851,56812.0
2015-10-05 15:05:00,93.1,93.16,93.05,93.16,38576.0,73.8431,73.8907,73.8034,73.8907,38576.0
2015-10-05 15:10:00,93.16,93.23,93.11,93.2,39368.0,73.8907,73.9462,73.851,73.9224,39368.0
2015-10-05 15:15:00,93.19,93.23,93.14,93.19,55848.0,73.9145,73.9462,73.8748,73.9145,55848.0
2015-10-05 15:20:00,93.19,93.33,93.14,93.24,78431.0,73.9145,74.0255,73.8748,73.9541,78431.0
2015-10-05 15:25:00,93.24,93.28,93.18,93.26,46425.0,73.9541,73.9859,73.9065,73.97,46425.0
2015-10-05 15:30:00,93.24,93.41,93.23,93.32,55985.0,73.9541,74.089,73.9462,74.0176,55985.0
2015-10-05 15:35:00,93.32,93.33,93.25,93.29,46247.0,74.0176,74.0255,73.9621,73.9938,46247.0
2015-10-05 15:40:00,93.28,93.42,93.26,93.41,48558.0,73.9859,74.0969,73.97,74.089,48558.0
2015-10-05 15:45:00,93.41,93.55,93.4,93.54,94547.0,74.089,74.2,74.081,74.1921,94547.0
2015-10-05 15:50:00,93.55,93.57,93.51,93.52,105181.0,74.2,74.2159,74.1683,74.1762,105181.0
2015-10-05 15:55:00,93.51,93.61,93.4,93.45,143371.0,74.1683,74.2476,74.081,74.1207,143371.0
2015-10-06 09:30:00,93.4,93.7,93.14,93.25,32609.0,74.081,74.319,73.8748,73.9621,32609.0
2015-10-06 09:35:00,93.25,93.28,93.0,93.08,58571.0,73.9621,73.9859,73.7638,73.8272,58571.0
2015-10-06 09:40:00,93.1,93.15,92.93,92.99,96471.0,73.8431,73.8828,73.7083,73.7558,96471.0
2015-10-06 09:45:00,92.97,93.08,92.84,92.89,49226.0,73.74,73.8272,73.6369,73.6765,49226.0
2015-10-06 09:50:00,92.91,92.94,92.77,92.82,94348.0,73.6924,73.7162,73.5814,73.621,94348.0
2015-10-06 09:55:00,92.85,93.16,92.83,93.16,27798.0,73.6448,73.8907,73.6289,73.8907,27798.0
2015-10-06 10:00:00,93.15,93.41,93.07,93.41,140942.0,73.8828,74.089,73.8193,74.089,140942.0
2015-10-06 10:05:00,93.35,93.44,93.26,93.44,14984.0,74.0414,74.1128,73.97,74.1128,14984.0
2015-10-06 10:10:00,93.44,93.47,93.17,93.19,25129.0,74.1128,74.1366,73.8986,73.9145,25129.0
2015-10-06 10:15:00,93.14,93.29,93.08,93.2,15771.0,73.8748,73.9938,73.8272,73.9224,15771.0
2015-10-06 10:20:00,93.16,93.22,93.08,93.11,9275.0,73.8907,73.9383,73.8272,73.851,9275.0
2015-10-06 10:25:00,93.07,93.22,93.0,93.07,13786.0,73.8193,73.9383,73.7638,73.8193,13786.0
2015-10-06 10:30:00,93.1,93.17,93.05,93.16,7324.0,73.8431,73.8986,73.8034,73.8907,7324.0
2015-10-06 10:35:00,93.11,93.27,93.08,93.25,10131.0,73.851,73.9779,73.8272,73.9621,10131.0
2015-10-06 10:40:00,93.25,93.38,93.25,93.37,12058.0,73.9621,74.0652,73.9621,74.0572,12058.0
2015-10-06 10:45:00,93.37,93.38,93.21,93.22,15025.0,74.0572,74.0652,73.9303,73.9383,15025.0
2015-10-06 10:50:00,93.16,93.19,93.09,93.1,9152.0,73.8907,73.9145,73.8352,73.8431,9152.0
2015-10-06 10:55:00,93.04,93.13,93.02,93.12,7421.0,73.7955,73.8669,73.7796,73.859,7421.0
2015-10-06 11:00:00,93.13,93.2,93.08,93.2,25805.0,73.8669,73.9224,73.8272,73.9224,25805.0
2015-10-06 11:05:00,93.18,93.38,93.06,93.38,16588.0,73.9065,74.0652,73.8114,74.0652,16588.0
2015-10-06 11:10:00,93.35,93.37,93.2,93.27,12283.0,74.0414,74.0572,73.9224,73.9779,12283.0
2015-10-06 11:15:00,93.3,93.37,93.26,93.3,14855.0,74.0017,74.0572,73.97,74.0017,14855.0
2015-10-06 11:20:00,93.29,93.35,93.27,93.35,20451.0,73.9938,74.0414,73.9779,74.0414,20451.0
2015-10-06 11:25:00,93.35,93.37,93.3,93.35,54068.0,74.0414,74.0572,74.0017,74.0414,54068.0
2015-10-06 11:30:00,93.35,93.45,93.33,93.37,56565.0,74.0414,74.1207,74.0255,74.0572,56565.0
2015-10-06 11:35:00,93.38,93.44,93.35,93.42,31262.0,74.0652,74.1128,74.0414,74.0969,31262.0
2015-10-06 11:40:00,93.39,93.5,93.38,93.4,41865.0,74.0731,74.1604,74.0652,74.081,41865.0
2015-10-06 11:45:00,93.42,93.54,93.39,93.44,15720.0,74.0969,74.1921,74.0731,74.1128,15720.0
2015-10-06 11:50:00,93.45,93.53,93.4,93.53,18349.0,74.1207,74.1842,74.081,74.1842,18349.0
2015-10-06 11:55:00,93.52,93.53,93.41,93.51,25913.0,74.1762,74.1842,74.089,74.1683,25913.0
2015-10-06 12:00:00,93.5,93.6,93.5,93.57,17455.0,74.1604,74.2397,74.1604,74.2159,17455.0
2015-10-06 12:05:00,93.56,93.59,93.41,93.5,19413.0,74.2079,74.2317,74.089,74.1604,19413.0
2015-10-06 12:10:00,93.49,93.53,93.35,93.41,24473.0,74.1524,74.1842,74.0414,74.089,24473.0
2015-10-06 12:15:00,93.42,93.51,93.38,93.5,16542.0,74.0969,74.1683,74.0652,74.1604,16542.0
2015-10-06 12:20:00,93.5,93.62,93.47,93.51,29111.0,74.1604,74.2555,74.1366,74.1683,29111.0
2015-10-06 12:25:00,93.5,93.5,93.41,93.43,13966.0,74.1604,74.1604,74.089,74.1048,13966.0
2015-10-06 12:30:00,93.43,93.44,93.3,93.33,22970.0,74.1048,74.1128,74.0017,74.0255,22970.0
2015-10-06 12:35:00,93.31,93.35,93.24,93.32,18292.0,74.0097,74.0414,73.9541,74.0176,18292.0
2015-10-06 12:40:00,93.31,93.41,93.26,93.41,27517.0,74.0097,74.089,73.97,74.089,27517.0
2015-10-06 12:45:00,93.4,93.47,93.38,93.44,15413.0,74.081,74.1366,74.0652,74.1128,15413.0
2015-10-06 12:50:00,93.43,93.44,93.4,93.41,8510.0,74.1048,74.1128,74.081,74.089,8510.0
2015-10-06 12:55:00,93.42,93.43,93.36,93.38,24702.0,74.0969,74.1048,74.0493,74.0652,24702.0
2015-10-06 13:00:00,93.38,93.38,93.34,93.36,15831.0,74.0652,74.0652,74.0335,74.0493,15831.0
2015-10-06 13:05:00,93.36,93.39,93.3,93.32,17646.0,74.0493,74.0731,74.0017,74.0176,17646.0
2015-10-06 13:10:00,93.33,93.42,93.32,93.42,32501.0,74.0255,74.0969,74.0176,74.0969,32501.0
2015-10-06 13:15:00,93.41,93.41,93.31,93.32,18968.0,74.089,74.089,74.0097,74.0176,18968.0
2015-10-06 13:20:00,93.32,93.38,93.32,93.38,13574.0,74.0176,74.0652,74.0176,74.0652,13574.0
2015-10-06 13:25:00,93.36,93.4,93.32,93.32,13963.0,74.0493,74.081,74.0176,74.0176,13963.0
2015-10-06 13:30:00,93.32,93.33,93.16,93.16,15924.0,74.0176,74.0255,73.8907,73.8907,15924.0
2015-10-06 13:35:00,93.17,93.21,93.16,93.2,24312.0,73.8986,73.9303,73.8907,73.9224,24312.0
2015-10-06 13:40:00,93.2,93.28,93.19,93.26,14685.0,73.9224,73.9859,73.9145,73.97,14685.0
2015-10-06 13:45:00,93.27,93.35,93.27,93.35,8339.0,73.9779,74.0414,73.9779,74.0414,8339.0
2015-10-06 13:50:00,93.35,93.36,93.27,93.3,15664.0,74.0414,74.0493,73.9779,74.0017,15664.0
2015-10-06 13:55:00,93.28,93.33,93.24,93.31,11592.0,73.9859,74.0255,73.9541,74.0097,11592.0
2015-10-06 14:00:00,93.29,93.34,93.24,93.31,11081.0,73.9938,74.0335,73.9541,74.0097,11081.0
2015-10-06 14:05:00,93.3,93.32,93.16,93.17,12772.0,74.0017,74.0176,73.8907,73.8986,12772.0
2015-10-06 14:10:00,93.19,93.35,93.19,93.35,22268.0,73.9145,74.0414,73.9145,74.0414,22268.0
2015-10-06 14:15:00,93.34,93.39,93.3,93.32,31554.0,74.0335,74.0731,74.0017,74.0176,31554.0
2015-10-06 14:20:00,93.32,93.36,93.28,93.33,21226.0,74.0176,74.0493,73.9859,74.0255,21226.0
2015-10-06 14:25:00,93.33,93.33,93.26,93.33,21700.0,74.0255,74.0255,73.97,74.0255,21700.0
2015-10-06 14:30:00,93.34,93.4,93.29,93.37,36739.0,74.0335,74.081,73.9938,74.0572,36739.0
2015-10-06 14:35:00,93.37,93.4,93.31,93.39,13004.0,74.0572,74.081,74.0097,74.0731,13004.0
2015-10-06 14:40:00,93.38,93.39,93.28,93.35,27783.0,74.0652,74.0731,73.9859,74.0414,27783.0
2015-10-06 14:45:00,93.35,93.38,93.26,93.37,21319.0,74.0414,74.0652,73.97,74.0572,21319.0
2015-10-06 14:50:00,93.38,93.4,93.26,93.31,28926.0,74.0652,74.081,73.97,74.0097,28926.0
2015-10-06 14:55:00,93.33,93.35,93.25,93.31,39440.0,74.0255,74.0414,73.9621,74.0097,39440.0
2015-10-06 15:00:00,93.31,93.38,93.3,93.36,22897.0,74.0097,74.0652,74.0017,74.0493,22897.0
2015-10-06 15:05:00,93.36,93.4,93.31,93.36,30806.0,74.0493,74.081,74.0097,74.0493,30806.0
2015-10-06 15:10:00,93.35,93.37,93.2,93.24,26034.0,74.0414,74.0572,73.9224,73.9541,26034.0
2015-10-06 15:15:00,93.24,93.32,93.18,93.28,25560.0,73.9541,74.0176,73.9065,73.9859,25560.0
2015-10-06 15:20:00,93.27,93.38,93.21,93.35,42433.0,73.9779,74.0652,73.9303,74.0414,42433.0
2015-10-06 15:25:00,93.34,93.35,93.27,93.29,26741.0,74.0335,74.0414,73.9779,73.9938,26741.0
2015-10-06 15:30:00,93.3,93.4,93.29,93.38,38615.0,74.0017,74.081,73.9938,74.0652,38615.0
2015-10-06 15:35:00,93.38,93.38,93.27,93.34,27103.0,74.0652,74.0652,73.9779,74.0335,27103.0
2015-10-06 15:40:00,93.34,93.42,93.3,93.38,78875.0,74.0335,74.0969,74.0017,74.0652,78875.0
2015-10-06 15:45:00,93.39,93.41,93.37,93.4,85132.0,74.0731,74.089,74.0572,74.081,85132.0
2015-10-06 15:50:00,93.4,93.42,93.35,93.42,80628.0,74.081,74.0969,74.0414,74.0969,80628.0
2015-10-06 15:55:00,93.41,93.42,93.31,93.38,110819.0,74.089,74.0969,74.0097,74.0652,110819.0
2015-10-07 09:30:00,93.75,93.93,93.4,93.6,44022.0,74.3586,74.5014,74.081,74.2397,44022.0
2015-10-07 09:35:00,93.58,93.84,93.44,93.75,13845.0,74.2238,74.43,74.1128,74.3586,13845.0
2015-10-07 09:40:00,93.74,93.74,93.52,93.65,14565.0,74.3507,74.3507,74.1762,74.2793,14565.0
2015-10-07 09:45:00,93.69,93.91,93.67,93.9,25604.0,74.3111,74.4856,74.2952,74.4776,25604.0
2015-10-07 09:50:00,93.9,94.01,93.75,93.8,23532.0,74.4776,74.5649,74.3586,74.3983,23532.0
2015-10-07 09:55:00,93.8,93.9,93.78,93.79,13565.0,74.3983,74.4776,74.3824,74.3904,13565.0
2015-10-07 10:00:00,93.78,93.99,93.78,93.83,18443.0,74.3824,74.549,74.3824,74.4221,18443.0
2015-10-07 10:05:00,93.83,93.95,93.81,93.84,27903.0,74.4221,74.5173,74.4062,74.43,27903.0
2015-10-07 10:10:00,93.86,93.95,93.83,93.9,13143.0,74.4459,74.5173,74.4221,74.4776,13143.0
2015-10-07 10:15:00,93.89,93.95,93.83,93.92,16977.0,74.4697,74.5173,74.4221,74.4935,16977.0
2015-10-07 10:20:00,93.89,94.13,93.88,94.13,29165.0,74.4697,74.66,74.4618,74.66,29165.0
2015-10-07 10:25:00,94.12,94.19,94.1,94.17,22271.0,74.6521,74.7076,74.6363,74.6918,22271.0
2015-10-07 10:30:00,94.17,94.18,94.03,94.03,30769.0,74.6918,74.6997,74.5807,74.5807,30769.0
2015-10-07 10:35:00,94.05,94.09,93.86,93.91,89596.0,74.5966,74.6283,74.4459,74.4856,89596.0
2015-10-07 10:40:00,93.9,93.94,93.73,93.73,51604.0,74.4776,74.5093,74.3428,74.3428,51604.0
2015-10-07 10:45:00,93.75,93.92,93.64,93.66,56808.0,74.3586,74.4935,74.2714,74.2873,56808.0
2015-10-07 10:50:00,93.65,93.69,93.55,93.68,19243.0,74.2793,74.3111,74.2,74.3031,19243.0
2015-10-07 10:55:00,93.66,93.75,93.65,93.75,20095.0,74.2873,74.3586,74.2793,74.3586,20095.0
2015-10-07 11:00:00,93.73,93.73,93.64,93.71,39666.0,74.3428,74.3428,74.2714,74.3269,39666.0
2015-10-07 11:05:00,93.7,93.71,93.53,93.56,34432.0,74.319,74.3269,74.1842,74.2079,34432.0
2015-10-07 11:10:00,93.56,93.58,93.4,93.43,33480.0,74.2079,74.2238,74.081,74.1048,33480.0
2015-10-07 11:15:00,93.41,93.47,93.3,93.36,37634.0,74.089,74.1366,74.0017,74.0493,37634.0
2015-10-07 11:20:00,93.36,93.43,93.32,93.32,28097.0,74.0493,74.1048,74.0176,74.0176,28097.0
2015-10-07 11:25:00,93.3,93.45,93.28,93.44,35468.0,74.0017,74.1207,73.9859,74.1128,35468.0
2015-10-07 11:30:00,93.42,93.5,93.4,93.47,34399.0,74.0969,74.1604,74.081,74.1366,34399.0
2015-10-07 11:35:00,93.48,93.48,93.4,93.42,36512.0,74.1445,74.1445,74.081,74.0969,36512.0
2015-10-07 11:40:00,93.4,93.43,93.34,93.4,26838.0,74.081,74.1048,74.0335,74.081,26838.0
2015-10-07 11:45:00,93.38,93.52,93.36,93.48,23205.0,74.0652,74.1762,74.0493,74.1445,23205.0
2015-10-07 11:50:00,93.51,93.52,93.41,93.51,13989.0,74.1683,74.1762,74.089,74.1683,13989.0
2015-10-07 11:55:00,93.5,93.66,93.49,93.64,20946.0,74.1604,74.2873,74.1524,74.2714,20946.0
2015-10-07 12:00:00,93.65,93.74,93.6,93.65,21022.0,74.2793,74.3507,74.2397,74.2793,21022.0
2015-10-07 12:05:00,93.65,93.69,93.62,93.64,35755.0,74.2793,74.3111,74.2555,74.2714,35755.0
2015-10-07 12:10:00,93.65,93.68,93.5,93.52,34640.0,74.2793,74.3031,74.1604,74.1762,34640.0
2015-10-07 12:15:00,93.52,93.66,93.5,93.66,14217.0,74.1762,74.2873,74.1604,74.2873,14217.0
2015-10-07 12:20:00,93.66,93.66,93.53,93.55,30176.0,74.2873,74.2873,74.1842,74.2,30176.0
2015-10-07 12:25:00,93.55,93.55,93.4,93.5,18660.0,74.2,74.2,74.081,74.1604,18660.0
2015-10-07 12:30:00,93.5,93.67,93.49,93.66,19525.0,74.1604,74.2952,74.1524,74.2873,19525.0
2015-10-07 12:35:00,93.66,93.82,93.65,93.82,16756.0,74.2873,74.4142,74.2793,74.4142,16756.0
2015-10-07 12:40:00,93.79,93.85,93.69,93.85,22261.0,74.3904,74.438,74.3111,74.438,22261.0
2015-10-07 12:45:00,93.84,93.85,93.78,93.84,26369.0,74.43,74.438,74.3824,74.43,26369.0
2015-10-07 12:50:00,93.86,93.92,93.84,93.87,18340.0,74.4459,74.4935,74.43,74.4538,18340.0
2015-10-07 12:55:00,93.85,93.9,93.75,93.79,33464.0,74.438,74.4776,74.3586,74.3904,33464.0
2015-10-07 13:00:00,93.79,93.81,93.71,93.72,18781.0,74.3904,74.4062,74.3269,74.3349,18781.0
2015-10-07 13:05:00,93.74,93.94,93.74,93.93,15306.0,74.3507,74.5093,74.3507,74.5014,15306.0
2015-10-07 13:10:00,93.93,94.03,93.92,93.94,15814.0,74.5014,74.5807,74.4935,74.5093,15814.0
2015-10-07 13:15:00,93.96,93.97,93.85,93.86,11655.0,74.5252,74.5331,74.438,74.4459,11655.0
2015-10-07 13:20:00,93.86,93.98,93.84,93.96,9082.0,74.4459,74.5411,74.43,74.5252,9082.0
2015-10-07 13:25:00,93.96,94.01,93.84,93.87,12170.0,74.5252,74.5649,74.43,74.4538,12170.0
2015-10-07 13:30:00,93.86,94.03,93.85,93.96,15312.0,74.4459,74.5807,74.438,74.5252,15312.0
2015-10-07 13:35:00,93.97,94.03,93.97,94.02,12838.0,74.5331,74.5807,74.5331,74.5728,12838.0
2015-10-07 13:40:00,94.03,94.1,93.99,94.05,19039.0,74.5807,74.6363,74.549,74.5966,19039.0
2015-10-07 13:45:00,94.08,94.08,93.99,94.06,17179.0,74.6204,74.6204,74.549,74.6045,17179.0
2015-10-07 13:50:00,94.03,94.03,93.84,93.86,18081.0,74.5807,74.5807,74.43,74.4459,18081.0
2015-10-07 13:55:00,93.88,94.08,93.88,93.98,14477.0,74.4618,74.6204,74.4618,74.5411,14477.0
2015-10-07 14:00:00,93.98,94.09,93.98,94.05,37565.0,74.5411,74.6283,74.5411,74.5966,37565.0
2015-10-07 14:05:00,94.04,94.07,93.98,94.0,21761.0,74.5887,74.6125,74.5411,74.5569,21761.0
2015-10-07 14:10:00,93.99,94.0,93.8,93.8,19987.0,74.549,74.5569,74.3983,74.3983,19987.0
2015-10-07 14:15:00,93.81,93.88,93.75,93.82,16073.0,74.4062,74.4618,74.3586,74.4142,16073.0
2015-10-07 14:20:00,93.84,93.84,93.68,93.72,15930.0,74.43,74.43,74.3031,74.3349,15930.0
2015-10-07 14:25:00,93.73,93.86,93.73,93.83,17347.0,74.3428,74.4459,74.3428,74.4221,17347.0
2015-10-07 14:30:00,93.84,93.9,93.73,93.75,22803.0,74.43,74.4776,74.3428,74.3586,22803.0
2015-10-07 14:35:00,93.75,93.83,93.73,93.78,19192.0,74.3586,74.4221,74.3428,74.3824,19192.0
2015-10-07 14:40:00,93.77,93.87,93.75,93.84,18491.0,74.3745,74.4538,74.3586,74.43,18491.0
2015-10-07 14:45:00,93.83,93.86,93.76,93.78,19440.0,74.4221,74.4459,74.3666,74.3824,19440.0
2015-10-07 14:50:00,93.79,93.84,93.77,93.84,28493.0,74.3904,74.43,74.3745,74.43,28493.0
2015-10-07 14:55:00,93.83,93.85,93.78,93.81,26470.0,74.4221,74.438,74.3824,74.4062,26470.0
2015-10-07 15:00:00,93.8,93.85,93.77,93.84,18677.0,74.3983,74.438,74.3745,74.43,18677.0
2015-10-07 15:05:00,93.84,93.87,93.76,93.76,23891.0,74.43,74.4538,74.3666,74.3666,23891.0
2015-10-07 15:10:00,93.73,93.85,93.73,93.8,22550.0,74.3428,74.438,74.3428,74.3983,22550.0
2015-10-07 15:15:00,93.8,93.98,93.79,93.94,24767.0,74.3983,74.5411,74.3904,74.5093,24767.0
2015-10-07 15:20:00,93.94,93.94,93.79,93.83,21118.0,74.5093,74.5093,74.3904,74.4221,21118.0
2015-10-07 15:25:00,93.83,93.85,93.74,93.75,47277.0,74.4221,74.438,74.3507,74.3586,47277.0
2015-10-07 15:30:00,93.76,93.84,93.76,93.8,20320.0,74.3666,74.43,74.3666,74.3983,20320.0
2015-10-07 15:35:00,93.81,93.93,93.8,93.9,28944.0,74.4062,74.5014,74.3983,74.4776,28944.0
2015-10-07 15:40:00,93.91,94.0,93.89,93.98,44476.0,74.4856,74.5569,74.4697,74.5411,44476.0
2015-10-07 15:45:00,93.99,94.0,93.87,93.94,50904.0,74.549,74.5569,74.4538,74.5093,50904.0
2015-10-07 15:50:00,93.93,94.04,93.92,94.03,48125.0,74.5014,74.5887,74.4935,74.5807,48125.0
2015-10-07 15:55:00,94.04,94.24,94.04,94.23,122024.0,74.5887,74.7473,74.5887,74.7394,122024.0
2015-10-08 09:30:00,93.87,94.23,93.85,94.18,22016.0,74.4538,74.7394,74.438,74.6997,22016.0
2015-10-08 09:35:00,94.23,94.33,93.9,94.01,14799.0,74.7394,74.8187,74.4776,74.5649,14799.0
2015-10-08 09:40:00,94.06,94.06,93.92,94.0,17007.0,74.6045,74.6045,74.4935,74.5569,17007.0
2015-10-08 09:45:00,93.99,94.1,93.98,94.07,22411.0,74.549,74.6363,74.5411,74.6125,22411.0
2015-10-08 09:50:00,94.07,94.13,93.95,94.09,24582.0,74.6125,74.66,74.5173,74.6283,24582.0
2015-10-08 09:55:00,94.08,94.14,94.06,94.1,9272.0,74.6204,74.668,74.6045,74.6363,9272.0
2015-10-08 10:00:00,94.13,94.33,94.12,94.27,20012.0,74.66,74.8187,74.6521,74.7711,20012.0
2015-10-08 10:05:00,94.27,94.29,94.21,94.25,6707.0,74.7711,74.787,74.7235,74.7552,6707.0
2015-10-08 10:10:00,94.25,94.33,94.2,94.23,9115.0,74.7552,74.8187,74.7156,74.7394,9115.0
2015-10-08 10:15:00,94.22,94.32,94.19,94.28,11441.0,74.7314,74.8107,74.7076,74.779,11441.0
2015-10-08 10:20:00,94.3,94.41,94.28,94.39,16114.0,74.7949,74.8821,74.779,74.8663,16114.0
2015-10-08 10:25:00,94.4,94.56,94.4,94.53,19472.0,74.8742,75.0011,74.8742,74.9773,19472.0
2015-10-08 10:30:00,94.52,94.57,94.44,94.48,11501.0,74.9694,75.009,74.9059,74.9377,11501.0
2015-10-08 10:35:00,94.5,94.5,94.37,94.4,34072.0,74.9535,74.9535,74.8504,74.8742,34072.0
2015-10-08 10:40:00,94.4,94.4,94.27,94.29,14462.0,74.8742,74.8742,74.7711,74.787,14462.0
2015-10-08 10:45:00,94.29,94.41,94.29,94.31,12868.0,74.787,74.8821,74.787,74.8028,12868.0
2015-10-08 10:50:00,94.31,94.32,94.24,94.24,8536.0,74.8028,74.8107,74.7473,74.7473,8536.0
2015-10-08 10:55:00,94.27,94.34,94.23,94.34,14216.0,74.7711,74.8266,74.7394,74.8266,14216.0
2015-10-08 11:00:00,94.32,94.37,94.27,94.28,13998.0,74.8107,74.8504,74.7711,74.779,13998.0
2015-10-08 11:05:00,94.28,94.33,94.25,94.33,16100.0,74.779,74.8187,74.7552,74.8187,16100.0
2015-10-08 11:10:00,94.34,94.44,94.33,94.41,11214.0,74.8266,74.9059,74.8187,74.8821,11214.0
2015-10-08 11:15:00,94.42,94.44,94.38,94.4,16500.0,74.8901,74.9059,74.8583,74.8742,16500.0
2015-10-08 11:20:00,94.41,94.48,94.35,94.35,16041.0,74.8821,74.9377,74.8345,74.8345,16041.0
2015-10-08 11:25:00,94.36,94.43,94.33,94.33,13819.0,74.8425,74.898,74.8187,74.8187,13819.0
2015-10-08 11:30:00,94.34,94.41,94.33,94.35,26684.0,74.8266,74.8821,74.8187,74.8345,26684.0
2015-10-08 11:35:00,94.34,94.38,94.27,94.29,10254.0,74.8266,74.8583,74.7711,74.787,10254.0
2015-10-08 11:40:00,94.28,94.4,94.28,94.4,7550.0,74.779,74.8742,74.779,74.8742,7550.0
2015-10-08 11:45:00,94.39,94.41,94.32,94.35,9375.0,74.8663,74.8821,74.8107,74.8345,9375.0
2015-10-08 11:50:00,94.35,94.4,94.29,94.3,20119.0,74.8345,74.8742,74.787,74.7949,20119.0
2015-10-08 11:55:00,94.3,94.39,94.29,94.31,14304.0,74.7949,74.8663,74.787,74.8028,14304.0
2015-10-08 12:00:00,94.31,94.38,94.31,94.37,32709.0,74.8028,74.8583,74.8028,74.8504,32709.0
2015-10-08 12:05:00,94.38,94.41,94.27,94.33,26125.0,74.8583,74.8821,74.7711,74.8187,26125.0
2015-10-08 12:10:00,94.33,94.37,94.28,94.28,13030.0,74.8187,74.8504,74.779,74.779,13030.0
2015-10-08 12:15:00,94.28,94.41,94.28,94.35,10821.0,74.779,74.8821,74.779,74.8345,10821.0
2015-10-08 12:20:00,94.36,94.45,94.36,94.41,12164.0,74.8425,74.9139,74.8425,74.8821,12164.0
2015-10-08 12:25:00,94.41,94.41,94.3,94.32,11215.0,74.8821,74.8821,74.7949,74.8107,11215.0
2015-10-08 12:30:00,94.32,94.35,94.27,94.33,12821.0,74.8107,74.8345,74.7711,74.8187,12821.0
2015-10-08 12:35:00,94.32,94.39,94.32,94.33,13758.0,74.8107,74.8663,74.8107,74.8187,13758.0
2015-10-08 12:40:00,94.34,94.35,94.31,94.34,8307.0,74.8266,74.8345,74.8028,74.8266,8307.0
2015-10-08 12:45:00,94.34,94.35,94.24,94.28,44326.0,74.8266,74.8345,74.7473,74.779,44326.0
2015-10-08 12:50:00,94.28,94.33,94.25,94.33,26202.0,74.779,74.8187,74.7552,74.8187,26202.0
2015-10-08 12:55:00,94.34,94.36,94.28,94.3,31511.0,74.8266,74.8425,74.779,74.7949,31511.0
2015-10-08 13:00:00,94.29,94.31,94.2,94.2,28967.0,74.787,74.8028,74.7156,74.7156,28967.0
2015-10-08 13:05:00,94.2,94.2,94.11,94.16,18007.0,74.7156,74.7156,74.6442,74.6838,18007.0
2015-10-08 13:10:00,94.16,94.16,94.08,94.08,8808.0,74.6838,74.6838,74.6204,74.6204,8808.0
2015-10-08 13:15:00,94.07,94.11,94.05,94.11,10954.0,74.6125,74.6442,74.5966,74.6442,10954.0
2015-10-08 13:20:00,94.12,94.2,94.11,94.18,8305.0,74.6521,74.7156,74.6442,74.6997,8305.0
2015-10-08 13:25:00,94.17,94.3,94.16,94.29,20465.0,74.6918,74.7949,74.6838,74.787,20465.0
2015-10-08 13:30:00,94.29,94.4,94.28,94.36,23249.0,74.787,74.8742,74.779,74.8425,23249.0
2015-10-08 13:35:00,94.36,94.4,94.33,94.4,11231.0,74.8425,74.8742,74.8187,74.8742,11231.0
2015-10-08 13:40:00,94.4,94.46,94.37,94.43,9711.0,74.8742,74.9218,74.8504,74.898,9711.0
2015-10-08 13:45:00,94.43,94.47,94.41,94.45,13614.0,74.898,74.9297,74.8821,74.9139,13614.0
2015-10-08 13:50:00,94.43,94.49,94.39,94.47,13590.0,74.898,74.9456,74.8663,74.9297,13590.0
2015-10-08 13:55:00,94.47,94.49,94.41,94.41,10097.0,74.9297,74.9456,74.8821,74.8821,10097.0
2015-10-08 14:00:00,94.43,94.72,94.4,94.65,30484.0,74.898,75.128,74.8742,75.0725,30484.0
2015-10-08 14:05:00,94.68,94.71,94.48,94.65,14432.0,75.0963,75.1201,74.9377,75.0725,14432.0
2015-10-08 14:10:00,94.7,94.95,94.69,94.93,25943.0,75.1121,75.3104,75.1042,75.2946,25943.0
2015-10-08 14:15:00,94.9,94.97,94.81,94.91,15405.0,75.2708,75.3263,75.1994,75.2787,15405.0
2015-10-08 14:20:00,94.88,94.93,94.81,94.89,9954.0,75.2549,75.2946,75.1994,75.2628,9954.0
2015-10-08 14:25:00,94.9,94.93,94.81,94.91,11665.0,75.2708,75.2946,75.1994,75.2787,11665.0
2015-10-08 14:30:00,94.9,95.03,94.89,95.0,20082.0,75.2708,75.3739,75.2628,75.3501,20082.0
2015-10-08 14:35:00,95.01,95.09,94.99,95.08,22669.0,75.358,75.4215,75.3422,75.4135,22669.0
2015-10-08 14:40:00,95.07,95.16,95.06,95.06,28342.0,75.4056,75.477,75.3977,75.3977,28342.0
2015-10-08 14:45:00,95.07,95.07,94.96,95.04,14262.0,75.4056,75.4056,75.3184,75.3818,14262.0
2015-10-08 14:50:00,95.01,95.07,94.97,95.05,15082.0,75.358,75.4056,75.3263,75.3898,15082.0
2015-10-08 14:55:00,95.06,95.23,95.05,95.2,23242.0,75.3977,75.5325,75.3898,75.5087,23242.0
2015-10-08 15:00:00,95.18,95.3,95.18,95.2,25798.0,75.4929,75.588,75.4929,75.5087,25798.0
2015-10-08 15:05:00,95.21,95.32,95.17,95.29,37104.0,75.5167,75.6039,75.4849,75.5801,37104.0
2015-10-08 15:10:00,95.3,95.42,95.26,95.39,42320.0,75.588,75.6832,75.5563,75.6594,42320.0
2015-10-08 15:15:00,95.4,95.56,95.4,95.51,37632.0,75.6674,75.7943,75.6674,75.7546,37632.0
2015-10-08 15:20:00,95.52,95.58,95.38,95.42,44519.0,75.7625,75.8101,75.6515,75.6832,44519.0
2015-10-08 15:25:00,95.42,95.49,95.34,95.45,29501.0,75.6832,75.7387,75.6198,75.707,29501.0
2015-10-08 15:30:00,95.46,95.5,95.43,95.44,33170.0,75.715,75.7467,75.6912,75.6991,33170.0
2015-10-08 15:35:00,95.41,95.46,95.33,95.33,104806.0,75.6753,75.715,75.6118,75.6118,104806.0
2015-10-08 15:40:00,95.33,95.57,95.33,95.57,57955.0,75.6118,75.8022,75.6118,75.8022,57955.0
2015-10-08 15:45:00,95.56,95.67,95.51,95.64,85379.0,75.7943,75.8815,75.7546,75.8577,85379.0
2015-10-08 15:50:00,95.64,95.72,95.6,95.72,96551.0,75.8577,75.9212,75.826,75.9212,96551.0
2015-10-08 15:55:00,95.71,95.76,95.55,95.57,159376.0,75.9132,75.9529,75.7863,75.8022,159376.0
2015-10-09 09:30:00,95.34,95.64,95.25,95.27,39113.0,75.6198,75.8577,75.5484,75.5643,39113.0
2015-10-09 09:35:00,95.39,95.39,95.11,95.29,18070.0,75.6594,75.6594,75.4373,75.5801,18070.0
2015-10-09 09:40:00,95.25,95.27,95.14,95.17,38244.0,75.5484,75.5643,75.4611,75.4849,38244.0
2015-10-09 09:45:00,95.2,95.36,95.2,95.29,27264.0,75.5087,75.6356,75.5087,75.5801,27264.0
2015-10-09 09:50:00,95.28,95.39,95.27,95.29,24326.0,75.5722,75.6594,75.5643,75.5801,24326.0
2015-10-09 09:55:00,95.29,95.32,95.2,95.27,25454.0,75.5801,75.6039,75.5087,75.5643,25454.0
2015-10-09 10:00:00,95.27,95.35,95.19,95.21,26170.0,75.5643,75.6277,75.5008,75.5167,26170.0
2015-10-09 10:05:00,95.23,95.34,95.17,95.29,13468.0,75.5325,75.6198,75.4849,75.5801,13468.0
2015-10-09 10:10:00,95.31,95.43,95.21,95.43,28133.0,75.596,75.6912,75.5167,75.6912,28133.0
2015-10-09 10:15:00,95.43,95.64,95.4,95.61,27903.0,75.6912,75.8577,75.6674,75.8339,27903.0
2015-10-09 10:20:00,95.62,95.69,95.37,95.39,33717.0,75.8419,75.8974,75.6436,75.6594,33717.0
2015-10-09 10:25:00,95.4,95.47,95.37,95.38,16299.0,75.6674,75.7229,75.6436,75.6515,16299.0
2015-10-09 10:30:00,95.37,95.44,95.34,95.37,25542.0,75.6436,75.6991,75.6198,75.6436,25542.0
2015-10-09 10:35:00,95.4,95.42,95.31,95.41,32904.0,75.6674,75.6832,75.596,75.6753,32904.0
2015-10-09 10:40:00,95.41,95.43,95.32,95.38,15721.0,75.6753,75.6912,75.6039,75.6515,15721.0
2015-10-09 10:45:00,95.36,95.42,95.35,95.39,19048.0,75.6356,75.6832,75.6277,75.6594,19048.0
2015-10-09 10:50:00,95.38,95.44,95.38,95.4,15477.0,75.6515,75.6991,75.6515,75.6674,15477.0
2015-10-09 10:55:00,95.41,95.44,95.34,95.44,27871.0,75.6753,75.6991,75.6198,75.6991,27871.0
2015-10-09 11:00:00,95.42,95.44,95.35,95.37,10894.0,75.6832,75.6991,75.6277,75.6436,10894.0
2015-10-09 11:05:00,95.37,95.42,95.34,95.41,16855.0,75.6436,75.6832,75.6198,75.6753,16855.0
2015-10-09 11:10:00,95.41,95.47,95.38,95.47,19201.0,75.6753,75.7229,75.6515,75.7229,19201.0
2015-10-09 11:15:00,95.48,95.56,95.45,95.48,9956.0,75.7308,75.7943,75.707,75.7308,9956.0
2015-10-09 11:20:00,95.47,95.47,95.4,95.45,12352.0,75.7229,75.7229,75.6674,75.707,12352.0
2015-10-09 11:25:00,95.45,95.46,95.38,95.43,16198.0,75.707,75.715,75.6515,75.6912,16198.0
2015-10-09 11:30:00,95.44,95.46,95.36,95.37,16212.0,75.6991,75.715,75.6356,75.6436,16212.0
2015-10-09 11:35:00,95.38,95.42,95.36,95.37,27584.0,75.6515,75.6832,75.6356,75.6436,27584.0
2015-10-09 11:40:00,95.39,95.41,95.26,95.31,25862.0,75.6594,75.6753,75.5563,75.596,25862.0
2015-10-09 11:45:00,95.31,95.44,95.31,95.42,26825.0,75.596,75.6991,75.596,75.6832,26825.0
2015-10-09 11:50:00,95.44,95.46,95.36,95.37,14475.0,75.6991,75.715,75.6356,75.6436,14475.0
2015-10-09 11:55:00,95.36,95.45,95.36,95.42,10507.0,75.6356,75.707,75.6356,75.6832,10507.0
2015-10-09 12:00:00,95.43,95.46,95.38,95.39,10950.0,75.6912,75.715,75.6515,75.6594,10950.0
2015-10-09 12:05:00,95.38,95.39,95.28,95.28,9408.0,75.6515,75.6594,75.5722,75.5722,9408.0
2015-10-09 12:10:00,95.28,95.29,95.23,95.25,12751.0,75.5722,75.5801,75.5325,75.5484,12751.0
2015-10-09 12:15:00,95.28,95.32,95.25,95.32,15316.0,75.5722,75.6039,75.5484,75.6039,15316.0
2015-10-09 12:20:00,95.32,95.32,95.17,95.2,14075.0,75.6039,75.6039,75.4849,75.5087,14075.0
2015-10-09 12:25:00,95.2,95.23,95.17,95.18,8193.0,75.5087,75.5325,75.4849,75.4929,8193.0
2015-10-09 12:30:00,95.16,95.25,95.14,95.25,17312.0,75.477,75.5484,75.4611,75.5484,17312.0
2015-10-09 12:35:00,95.22,95.26,95.2,95.26,27292.0,75.5246,75.5563,75.5087,75.5563,27292.0
2015-10-09 12:40:00,95.24,95.25,95.2,95.2,16593.0,75.5405,75.5484,75.5087,75.5087,16593.0
2015-10-09 12:45:00,95.22,95.24,95.17,95.24,22048.0,75.5246,75.5405,75.4849,75.5405,22048.0
2015-10-09 12:50:00,95.22,95.26,95.21,95.25,12319.0,75.5246,75.5563,75.5167,75.5484,12319.0
2015-10-09 12:55:00,95.25,95.26,95.19,95.2,11075.0,75.5484,75.5563,75.5008,75.5087,11075.0
2015-10-09 13:00:00,95.2,95.22,95.16,95.19,6698.0,75.5087,75.5246,75.477,75.5008,6698.0
2015-10-09 13:05:00,95.18,95.18,95.06,95.06,15277.0,75.4929,75.4929,75.3977,75.3977,15277.0
2015-10-09 13:10:00,95.04,95.08,95.0,95.02,13621.0,75.3818,75.4135,75.3501,75.366,13621.0
2015-10-09 13:15:00,95.04,95.1,95.03,95.1,9492.0,75.3818,75.4294,75.3739,75.4294,9492.0
2015-10-09 13:20:00,95.13,95.14,95.08,95.14,7666.0,75.4532,75.4611,75.4135,75.4611,7666.0
2015-10-09 13:25:00,95.15,95.15,95.03,95.03,21323.0,75.4691,75.4691,75.3739,75.3739,21323.0
2015-10-09 13:30:00,95.03,95.05,94.98,95.01,9909.0,75.3739,75.3898,75.3342,75.358,9909.0
2015-10-09 13:35:00,95.01,95.11,94.96,95.06,35852.0,75.358,75.4373,75.3184,75.3977,35852.0
2015-10-09 13:40:00,95.06,95.11,95.03,95.1,10761.0,75.3977,75.4373,75.3739,75.4294,10761.0
2015-10-09 13:45:00,95.1,95.15,95.09,95.09,8211.0,75.4294,75.4691,75.4215,75.4215,8211.0
2015-10-09 13:50:00,95.08,95.12,95.04,95.1,13220.0,75.4135,75.4453,75.3818,75.4294,13220.0
2015-10-09 13:55:00,95.12,95.16,95.08,95.08,22614.0,75.4453,75.477,75.4135,75.4135,22614.0
2015-10-09 14:00:00,95.09,95.13,95.04,95.04,12819.0,75.4215,75.4532,75.3818,75.3818,12819.0
2015-10-09 14:05:00,95.03,95.04,94.96,94.98,9298.0,75.3739,75.3818,75.3184,75.3342,9298.0
2015-10-09 14:10:00,94.97,95.03,94.97,94.99,10229.0,75.3263,75.3739,75.3263,75.3422,10229.0
2015-10-09 14:15:00,94.98,95.03,94.95,94.98,18483.0,75.3342,75.3739,75.3104,75.3342,18483.0
2015-10-09 14:20:00,94.99,95.0,94.96,94.99,16800.0,75.3422,75.3501,75.3184,75.3422,16800.0
2015-10-09 14:25:00,94.98,95.03,94.97,94.99,17559.0,75.3342,75.3739,75.3263,75.3422,17559.0
2015-10-09 14:30:00,94.99,95.0,94.91,94.93,16409.0,75.3422,75.3501,75.2787,75.2946,16409.0
2015-10-09 14:35:00,94.91,95.02,94.9,95.02,13776.0,75.2787,75.366,75.2708,75.366,13776.0
2015-10-09 14:40:00,95.02,95.02,94.94,94.97,18834.0,75.366,75.366,75.3025,75.3263,18834.0
2015-10-09 14:45:00,94.97,95.01,94.95,95.0,15749.0,75.3263,75.358,75.3104,75.3501,15749.0
2015-10-09 14:50:00,94.99,95.02,94.95,95.0,25162.0,75.3422,75.366,75.3104,75.3501,25162.0
2015-10-09 14:55:00,94.99,95.01,94.97,94.99,26235.0,75.3422,75.358,75.3263,75.3422,26235.0
2015-10-09 15:00:00,94.98,94.99,94.9,94.95,31232.0,75.3342,75.3422,75.2708,75.3104,31232.0
2015-10-09 15:05:00,94.95,95.03,94.94,95.0,28353.0,75.3104,75.3739,75.3025,75.3501,28353.0
2015-10-09 15:10:00,95.0,95.01,94.88,94.88,30140.0,75.3501,75.358,75.2549,75.2549,30140.0
2015-10-09 15:15:00,94.88,94.91,94.83,94.87,26409.0,75.2549,75.2787,75.2153,75.247,26409.0
2015-10-09 15:20:00,94.86,94.92,94.85,94.92,24968.0,75.2391,75.2866,75.2311,75.2866,24968.0
2015-10-09 15:25:00,94.91,94.92,94.84,94.88,34986.0,75.2787,75.2866,75.2232,75.2549,34986.0
2015-10-09 15:30:00,94.88,94.94,94.86,94.89,35306.0,75.2549,75.3025,75.2391,75.2628,35306.0
2015-10-09 15:35:00,94.88,94.94,94.87,94.89,31660.0,75.2549,75.3025,75.247,75.2628,31660.0
2015-10-09 15:40:00,94.89,94.98,94.86,94.97,33807.0,75.2628,75.3342,75.2391,75.3263,33807.0
2015-10-09 15:45:00,94.99,95.09,94.97,95.05,41635.0,75.3422,75.4215,75.3263,75.3898,41635.0
2015-10-09 15:50:00,95.05,95.06,94.96,94.97,42321.0,75.3898,75.3977,75.3184,75.3263,42321.0
2015-10-09 15:55:00,94.98,95.02,94.9,94.96,124242.0,75.3342,75.366,75.2708,75.3184,124242.0
2015-10-12 09:30:00,94.9,94.99,94.65,94.85,24314.0,75.2708,75.3422,75.0725,75.2311,24314.0
2015-10-12 09:35:00,94.82,95.02,94.71,94.72,10232.0,75.2073,75.366,75.1201,75.128,10232.0
2015-10-12 09:40:00,94.75,94.9,94.74,94.9,32350.0,75.1518,75.2708,75.1439,75.2708,32350.0
2015-10-12 09:45:00,94.86,94.88,94.74,94.76,7420.0,75.2391,75.2549,75.1439,75.1597,7420.0
2015-10-12 09:50:00,94.78,94.86,94.64,94.65,10778.0,75.1756,75.2391,75.0646,75.0725,10778.0
2015-10-12 09:55:00,94.68,94.75,94.61,94.73,26094.0,75.0963,75.1518,75.0408,75.1359,26094.0
2015-10-12 10:00:00,94.74,94.83,94.66,94.78,30486.0,75.1439,75.2153,75.0804,75.1756,30486.0
2015-10-12 10:05:00,94.81,94.83,94.75,94.82,13332.0,75.1994,75.2153,75.1518,75.2073,13332.0
2015-10-12 10:10:00,94.85,94.9,94.81,94.89,9719.0,75.2311,75.2708,75.1994,75.2628,9719.0
2015-10-12 10:15:00,94.91,95.0,94.9,94.99,21250.0,75.2787,75.3501,75.2708,75.3422,21250.0
2015-10-12 10:20:00,94.97,95.08,94.96,95.02,9901.0,75.3263,75.4135,75.3184,75.366,9901.0
2015-10-12 10:25:00,95.05,95.09,94.94,95.03,8175.0,75.3898,75.4215,75.3025,75.3739,8175.0
2015-10-12 10:30:00,95.03,95.05,95.01,95.05,8526.0,75.3739,75.3898,75.358,75.3898,8526.0
2015-10-12 10:35:00,95.05,95.09,95.01,95.04,13834.0,75.3898,75.4215,75.358,75.3818,13834.0
2015-10-12 10:40:00,95.03,95.07,94.99,95.01,11311.0,75.3739,75.4056,75.3422,75.358,11311.0
2015-10-12 10:45:00,95.04,95.17,95.01,95.17,17098.0,75.3818,75.4849,75.358,75.4849,17098.0
2015-10-12 10:50:00,95.17,95.21,95.04,95.05,7143.0,75.4849,75.5167,75.3818,75.3898,7143.0
2015-10-12 10:55:00,95.03,95.08,95.03,95.04,2063.0,75.3739,75.4135,75.3739,75.3818,2063.0
2015-10-12 11:00:00,95.03,95.03,94.9,94.9,8657.0,75.3739,75.3739,75.2708,75.2708,8657.0
2015-10-12 11:05:00,94.88,94.91,94.81,94.84,5241.0,75.2549,75.2787,75.1994,75.2232,5241.0
2015-10-12 11:10:00,94.83,94.89,94.82,94.83,6600.0,75.2153,75.2628,75.2073,75.2153,6600.0
2015-10-12 11:15:00,94.87,94.87,94.73,94.73,9933.0,75.247,75.247,75.1359,75.1359,9933.0
2015-10-12 11:20:00,94.74,94.75,94.67,94.71,6899.0,75.1439,75.1518,75.0884,75.1201,6899.0
2015-10-12 11:25:00,94.69,94.74,94.66,94.67,10869.0,75.1042,75.1439,75.0804,75.0884,10869.0
2015-10-12 11:30:00,94.69,94.75,94.64,94.67,10170.0,75.1042,75.1518,75.0646,75.0884,10170.0
2015-10-12 11:35:00,94.67,94.72,94.66,94.69,14343.0,75.0884,75.128,75.0804,75.1042,14343.0
2015-10-12 11:40:00,94.71,94.89,94.67,94.83,13437.0,75.1201,75.2628,75.0884,75.2153,13437.0
2015-10-12 11:45:00,94.83,94.95,94.83,94.95,9283.0,75.2153,75.3104,75.2153,75.3104,9283.0
2015-10-12 11:50:00,94.94,94.97,94.85,94.9,5700.0,75.3025,75.3263,75.2311,75.2708,5700.0
2015-10-12 11:55:00,94.9,95.0,94.88,94.99,12577.0,75.2708,75.3501,75.2549,75.3422,12577.0
2015-10-12 12:00:00,94.98,95.06,94.91,95.06,9623.0,75.3342,75.3977,75.2787,75.3977,9623.0
2015-10-12 12:05:00,95.06,95.12,95.05,95.11,7062.0,75.3977,75.4453,75.3898,75.4373,7062.0
2015-10-12 12:10:00,95.11,95.11,95.05,95.05,7903.0,75.4373,75.4373,75.3898,75.3898,7903.0
2015-10-12 12:15:00,95.04,95.05,94.95,94.95,6842.0,75.3818,75.3898,75.3104,75.3104,6842.0
2015-10-12 12:20:00,94.95,95.0,94.93,94.99,11711.0,75.3104,75.3501,75.2946,75.3422,11711.0
2015-10-12 12:25:00,94.99,95.04,94.99,95.03,7948.0,75.3422,75.3818,75.3422,75.3739,7948.0
2015-10-12 12:30:00,95.02,95.02,94.95,94.97,6899.0,75.366,75.366,75.3104,75.3263,6899.0
2015-10-12 12:35:00,94.96,94.98,94.93,94.98,5836.0,75.3184,75.3342,75.2946,75.3342,5836.0
2015-10-12 12:40:00,94.99,95.08,94.99,95.01,9219.0,75.3422,75.4135,75.3422,75.358,9219.0
2015-10-12 12:45:00,95.02,95.06,94.97,94.97,8001.0,75.366,75.3977,75.3263,75.3263,8001.0
2015-10-12 12:50:00,94.97,95.06,94.96,95.03,5868.0,75.3263,75.3977,75.3184,75.3739,5868.0
2015-10-12 12:55:00,95.01,95.02,94.95,94.95,3138.0,75.358,75.366,75.3104,75.3104,3138.0
2015-10-12 13:00:00,94.96,95.0,94.92,94.93,9958.0,75.3184,75.3501,75.2866,75.2946,9958.0
2015-10-12 13:05:00,94.92,94.95,94.87,94.93,10223.0,75.2866,75.3104,75.247,75.2946,10223.0
2015-10-12 13:10:00,94.93,94.98,94.92,94.93,7878.0,75.2946,75.3342,75.2866,75.2946,7878.0
2015-10-12 13:15:00,94.92,94.94,94.9,94.93,5512.0,75.2866,75.3025,75.2708,75.2946,5512.0
2015-10-12 13:20:00,94.93,94.95,94.89,94.89,5482.0,75.2946,75.3104,75.2628,75.2628,5482.0
2015-10-12 13:25:00,94.89,94.91,94.83,94.84,8410.0,75.2628,75.2787,75.2153,75.2232,8410.0
2015-10-12 13:30:00,94.84,94.85,94.78,94.79,7723.0,75.2232,75.2311,75.1756,75.1835,7723.0
2015-10-12 13:35:00,94.78,94.78,94.67,94.68,3094.0,75.1756,75.1756,75.0884,75.0963,3094.0
2015-10-12 13:40:00,94.67,94.72,94.67,94.68,13016.0,75.0884,75.128,75.0884,75.0963,13016.0
2015-10-12 13:45:00,94.66,94.7,94.65,94.66,9324.0,75.0804,75.1121,75.0725,75.0804,9324.0
2015-10-12 13:50:00,94.66,94.67,94.59,94.6,28247.0,75.0804,75.0884,75.0249,75.0328,28247.0
2015-10-12 13:55:00,94.6,94.64,94.59,94.64,19702.0,75.0328,75.0646,75.0249,75.0646,19702.0
2015-10-12 14:00:00,94.64,94.67,94.62,94.67,7860.0,75.0646,75.0884,75.0487,75.0884,7860.0
2015-10-12 14:05:00,94.66,94.68,94.66,94.66,9795.0,75.0804,75.0963,75.0804,75.0804,9795.0
2015-10-12 14:10:00,94.65,94.67,94.6,94.6,13339.0,75.0725,75.0884,75.0328,75.0328,13339.0
2015-10-12 14:15:00,94.61,94.63,94.56,94.56,17846.0,75.0408,75.0566,75.0011,75.0011,17846.0
2015-10-12 14:20:00,94.55,94.59,94.55,94.58,7990.0,74.9932,75.0249,74.9932,75.017,7990.0
2015-10-12 14:25:00,94.57,94.61,94.56,94.58,11336.0,75.009,75.0408,75.0011,75.017,11336.0
2015-10-12 14:30:00,94.59,94.62,94.55,94.58,10390.0,75.0249,75.0487,74.9932,75.017,10390.0
2015-10-12 14:35:00,94.58,94.6,94.57,94.58,8052.0,75.017,75.0328,75.009,75.017,8052.0
2015-10-12 14:40:00,94.58,94.63,94.58,94.62,8423.0,75.017,75.0566,75.017,75.0487,8423.0
2015-10-12 14:45:00,94.61,94.68,94.6,94.67,13091.0,75.0408,75.0963,75.0328,75.0884,13091.0
2015-10-12 14:50:00,94.67,94.75,94.66,94.74,9333.0,75.0884,75.1518,75.0804,75.1439,9333.0
2015-10-12 14:55:00,94.74,94.75,94.7,94.73,9491.0,75.1439,75.1518,75.1121,75.1359,9491.0
2015-10-12 15:00:00,94.71,94.76,94.69,94.7,7982.0,75.1201,75.1597,75.1042,75.1121,7982.0
2015-10-12 15:05:00,94.69,94.76,94.66,94.75,18931.0,75.1042,75.1597,75.0804,75.1518,18931.0
2015-10-12 15:10:00,94.74,94.8,94.73,94.75,18468.0,75.1439,75.1915,75.1359,75.1518,18468.0
2015-10-12 15:15:00,94.75,94.77,94.74,94.74,8862.0,75.1518,75.1677,75.1439,75.1439,8862.0
2015-10-12 15:20:00,94.74,94.79,94.73,94.75,14023.0,75.1439,75.1835,75.1359,75.1518,14023.0
2015-10-12 15:25:00,94.76,94.81,94.74,94.81,10307.0,75.1597,75.1994,75.1439,75.1994,10307.0
2015-10-12 15:30:00,94.81,94.82,94.76,94.79,11932.0,75.1994,75.2073,75.1597,75.1835,11932.0
2015-10-12 15:35:00,94.79,94.79,94.73,94.78,16194.0,75.1835,75.1835,75.1359,75.1756,16194.0
2015-10-12 15:40:00,94.78,94.82,94.75,94.78,17713.0,75.1756,75.2073,75.1518,75.1756,17713.0
2015-10-12 15:45:00,94.77,94.83,94.76,94.8,26057.0,75.1677,75.2153,75.1597,75.1915,26057.0
2015-10-12 15:50:00,94.8,94.8,94.75,94.79,23016.0,75.1915,75.1915,75.1518,75.1835,23016.0
2015-10-12 15:55:00,94.79,94.79,94.71,94.78,44444.0,75.1835,75.1835,75.1201,75.1756,44444.0
2015-10-13 09:30:00,94.15,94.58,93.99,94.52,20273.0,74.6759,75.017,74.549,74.9694,20273.0
2015-10-13 09:35:00,94.57,94.57,94.35,94.35,3809.0,75.009,75.009,74.8345,74.8345,3809.0
2015-10-13 09:40:00,94.41,94.46,94.29,94.42,14497.0,74.8821,74.9218,74.787,74.8901,14497.0
2015-10-13 09:45:00,94.4,94.45,94.36,94.42,16412.0,74.8742,74.9139,74.8425,74.8901,16412.0
2015-10-13 09:50:00,94.44,94.49,94.4,94.44,16423.0,74.9059,74.9456,74.8742,74.9059,16423.0
2015-10-13 09:55:00,94.43,94.46,94.4,94.45,14236.0,74.898,74.9218,74.8742,74.9139,14236.0
2015-10-13 10:00:00,94.42,94.48,94.35,94.47,13697.0,74.8901,74.9377,74.8345,74.9297,13697.0
2015-10-13 10:05:00,94.47,94.53,94.46,94.52,6309.0,74.9297,74.9773,74.9218,74.9694,6309.0
2015-10-13 10:10:00,94.53,94.58,94.51,94.58,9390.0,74.9773,75.017,74.9614,75.017,9390.0
2015-10-13 10:15:00,94.57,94.59,94.5,94.53,10192.0,75.009,75.0249,74.9535,74.9773,10192.0
2015-10-13 10:20:00,94.54,94.55,94.5,94.5,10798.0,74.9852,74.9932,74.9535,74.9535,10798.0
2015-10-13 10:25:00,94.52,94.55,94.51,94.51,7092.0,74.9694,74.9932,74.9614,74.9614,7092.0
2015-10-13 10:30:00,94.54,94.62,94.54,94.6,26381.0,74.9852,75.0487,74.9852,75.0328,26381.0
2015-10-13 10:35:00,94.6,94.62,94.58,94.62,5100.0,75.0328,75.0487,75.017,75.0487,5100.0
2015-10-13 10:40:00,94.61,94.63,94.59,94.62,5504.0,75.0408,75.0566,75.0249,75.0487,5504.0
2015-10-13 10:45:00,94.62,94.69,94.57,94.57,9476.0,75.0487,75.1042,75.009,75.009,9476.0
2015-10-13 10:50:00,94.57,94.66,94.57,94.65,6000.0,75.009,75.0804,75.009,75.0725,6000.0
2015-10-13 10:55:00,94.66,94.74,94.63,94.67,10572.0,75.0804,75.1439,75.0566,75.0884,10572.0
2015-10-13 11:00:00,94.69,94.69,94.57,94.58,9538.0,75.1042,75.1042,75.009,75.017,9538.0
2015-10-13 11:05:00,94.56,94.57,94.51,94.51,4660.0,75.0011,75.009,74.9614,74.9614,4660.0
2015-10-13 11:10:00,94.51,94.59,94.48,94.52,22320.0,74.9614,75.0249,74.9377,74.9694,22320.0
2015-10-13 11:15:00,94.52,94.54,94.49,94.49,18103.0,74.9694,74.9852,74.9456,74.9456,18103.0
2015-10-13 11:20:00,94.49,94.56,94.47,94.53,24960.0,74.9456,75.0011,74.9297,74.9773,24960.0
2015-10-13 11:25:00,94.53,94.62,94.53,94.57,33152.0,74.9773,75.0487,74.9773,75.009,33152.0
2015-10-13 11:30:00,94.56,94.58,94.52,94.55,9485.0,75.0011,75.017,74.9694,74.9932,9485.0
2015-10-13 11:35:00,94.54,94.57,94.49,94.56,8850.0,74.9852,75.009,74.9456,75.0011,8850.0
2015-10-13 11:40:00,94.54,94.58,94.47,94.51,13189.0,74.9852,75.017,74.9297,74.9614,13189.0
2015-10-13 11:45:00,94.51,94.54,94.46,94.5,9436.0,74.9614,74.9852,74.9218,74.9535,9436.0
2015-10-13 11:50:00,94.48,94.48,94.4,94.47,4580.0,74.9377,74.9377,74.8742,74.9297,4580.0
2015-10-13 11:55:00,94.46,94.49,94.43,94.44,6654.0,74.9218,74.9456,74.898,74.9059,6654.0
2015-10-13 12:00:00,94.44,94.52,94.42,94.5,10688.0,74.9059,74.9694,74.8901,74.9535,10688.0
2015-10-13 12:05:00,94.5,94.52,94.44,94.46,12238.0,74.9535,74.9694,74.9059,74.9218,12238.0
2015-10-13 12:10:00,94.45,94.46,94.39,94.46,14820.0,74.9139,74.9218,74.8663,74.9218,14820.0
2015-10-13 12:15:00,94.45,94.54,94.45,94.5,18125.0,74.9139,74.9852,74.9139,74.9535,18125.0
2015-10-13 12:20:00,94.5,94.52,94.44,94.5,13410.0,74.9535,74.9694,74.9059,74.9535,13410.0
2015-10-13 12:25:00,94.51,94.52,94.49,94.5,52812.0,74.9614,74.9694,74.9456,74.9535,52812.0
2015-10-13 12:30:00,94.5,94.51,94.47,94.49,10451.0,74.9535,74.9614,74.9297,74.9456,10451.0
2015-10-13 12:35:00,94.49,94.49,94.35,94.35,7242.0,74.9456,74.9456,74.8345,74.8345,7242.0
2015-10-13 12:40:00,94.35,94.35,94.19,94.21,15680.0,74.8345,74.8345,74.7076,74.7235,15680.0
2015-10-13 12:45:00,94.19,94.26,94.19,94.21,37618.0,74.7076,74.7632,74.7076,74.7235,37618.0
2015-10-13 12:50:00,94.2,94.25,94.2,94.23,6325.0,74.7156,74.7552,74.7156,74.7394,6325.0
2015-10-13 12:55:00,94.22,94.26,94.19,94.2,12833.0,74.7314,74.7632,74.7076,74.7156,12833.0
2015-10-13 13:00:00,94.2,94.22,94.0,94.08,72419.0,74.7156,74.7314,74.5569,74.6204,72419.0
2015-10-13 13:05:00,94.08,94.08,94.0,94.01,12005.0,74.6204,74.6204,74.5569,74.5649,12005.0
2015-10-13 13:10:00,94.01,94.03,93.94,93.95,10985.0,74.5649,74.5807,74.5093,74.5173,10985.0
2015-10-13 13:15:00,93.97,94.04,93.91,94.04,6800.0,74.5331,74.5887,74.4856,74.5887,6800.0
2015-10-13 13:20:00,94.05,94.06,93.99,93.99,5430.0,74.5966,74.6045,74.549,74.549,5430.0
2015-10-13 13:25:00,94.0,94.1,93.97,94.07,7977.0,74.5569,74.6363,74.5331,74.6125,7977.0
2015-10-13 13:30:00,94.1,94.1,94.02,94.04,6683.0,74.6363,74.6363,74.5728,74.5887,6683.0
2015-10-13 13:35:00,94.06,94.06,93.97,94.05,4621.0,74.6045,74.6045,74.5331,74.5966,4621.0
2015-10-13 13:40:00,94.04,94.07,94.02,94.02,2741.0,74.5887,74.6125,74.5728,74.5728,2741.0
2015-10-13 13:45:00,94.05,94.16,94.03,94.15,8704.0,74.5966,74.6838,74.5807,74.6759,8704.0
2015-10-13 13:50:00,94.15,94.17,94.11,94.13,5950.0,74.6759,74.6918,74.6442,74.66,5950.0
2015-10-13 13:55:00,94.15,94.16,94.08,94.1,5816.0,74.6759,74.6838,74.6204,74.6363,5816.0
2015-10-13 14:00:00,94.09,94.09,93.93,93.95,11567.0,74.6283,74.6283,74.5014,74.5173,11567.0
2015-10-13 14:05:00,93.93,94.03,93.93,93.99,9394.0,74.5014,74.5807,74.5014,74.549,9394.0
2015-10-13 14:10:00,93.97,94.03,93.95,94.01,14256.0,74.5331,74.5807,74.5173,74.5649,14256.0
2015-10-13 14:15:00,94.0,94.02,93.92,93.92,9837.0,74.5569,74.5728,74.4935,74.4935,9837.0
2015-10-13 14:20:00,93.94,93.96,93.76,93.76,52227.0,74.5093,74.5252,74.3666,74.3666,52227.0
2015-10-13 14:25:00,93.76,93.81,93.71,93.71,40425.0,74.3666,74.4062,74.3269,74.3269,40425.0
2015-10-13 14:30:00,93.71,93.87,93.71,93.81,28185.0,74.3269,74.4538,74.3269,74.4062,28185.0
2015-10-13 14:35:00,93.81,93.88,93.81,93.85,17228.0,74.4062,74.4618,74.4062,74.438,17228.0
2015-10-13 14:40:00,93.85,93.85,93.76,93.77,15704.0,74.438,74.438,74.3666,74.3745,15704.0
2015-10-13 14:45:00,93.77,93.95,93.77,93.93,14513.0,74.3745,74.5173,74.3745,74.5014,14513.0
2015-10-13 14:50:00,93.93,93.93,93.83,93.88,14290.0,74.5014,74.5014,74.4221,74.4618,14290.0
2015-10-13 14:55:00,93.89,93.91,93.85,93.88,10329.0,74.4697,74.4856,74.438,74.4618,10329.0
2015-10-13 15:00:00,93.87,93.89,93.82,93.83,15837.0,74.4538,74.4697,74.4142,74.4221,15837.0
2015-10-13 15:05:00,93.82,93.85,93.76,93.85,11842.0,74.4142,74.438,74.3666,74.438,11842.0
2015-10-13 15:10:00,93.84,93.93,93.82,93.82,18450.0,74.43,74.5014,74.4142,74.4142,18450.0
2015-10-13 15:15:00,93.82,93.82,93.74,93.74,12933.0,74.4142,74.4142,74.3507,74.3507,12933.0
2015-10-13 15:20:00,93.73,93.79,93.71,93.75,24321.0,74.3428,74.3904,74.3269,74.3586,24321.0
2015-10-13 15:25:00,93.75,93.75,93.64,93.7,20506.0,74.3586,74.3586,74.2714,74.319,20506.0
2015-10-13 15:30:00,93.7,93.72,93.62,93.62,22247.0,74.319,74.3349,74.2555,74.2555,22247.0
2015-10-13 15:35:00,93.62,93.63,93.55,93.58,32416.0,74.2555,74.2635,74.2,74.2238,32416.0
2015-10-13 15:40:00,93.59,93.63,93.5,93.51,44613.0,74.2317,74.2635,74.1604,74.1683,44613.0
2015-10-13 15:45:00,93.5,93.61,93.49,93.57,72891.0,74.1604,74.2476,74.1524,74.2159,72891.0
2015-10-13 15:50:00,93.56,93.65,93.55,93.64,50597.0,74.2079,74.2793,74.2,74.2714,50597.0
2015-10-13 15:55:00,93.64,93.77,93.61,93.71,94539.0,74.2714,74.3745,74.2476,74.3269,94539.0
2015-10-14 09:30:00,93.9,93.99,93.5,93.5,21915.0,74.4776,74.549,74.1604,74.1604,21915.0
2015-10-14 09:35:00,93.5,93.67,93.48,93.56,10229.0,74.1604,74.2952,74.1445,74.2079,10229.0
2015-10-14 09:40:00,93.6,93.6,93.45,93.53,9943.0,74.2397,74.2397,74.1207,74.1842,9943.0
2015-10-14 09:45:00,93.55,93.59,93.43,93.43,12974.0,74.2,74.2317,74.1048,74.1048,12974.0
2015-10-14 09:50:00,93.42,93.57,93.4,93.55,10671.0,74.0969,74.2159,74.081,74.2,10671.0
2015-10-14 09:55:00,93.57,93.6,93.54,93.56,16410.0,74.2159,74.2397,74.1921,74.2079,16410.0
2015-10-14 10:00:00,93.55,93.6,93.49,93.59,12861.0,74.2,74.2397,74.1524,74.2317,12861.0
2015-10-14 10:05:00,93.61,93.62,93.5,93.56,15083.0,74.2476,74.2555,74.1604,74.2079,15083.0
2015-10-14 10:10:00,93.56,93.56,93.43,93.48,11298.0,74.2079,74.2079,74.1048,74.1445,11298.0
2015-10-14 10:15:00,93.46,93.47,93.37,93.38,10231.0,74.1286,74.1366,74.0572,74.0652,10231.0
2015-10-14 10:20:00,93.38,93.39,93.28,93.29,9218.0,74.0652,74.0731,73.9859,73.9938,9218.0
2015-10-14 10:25:00,93.29,93.35,93.21,93.24,18937.0,73.9938,74.0414,73.9303,73.9541,18937.0
2015-10-14 10:30:00,93.24,93.28,93.18,93.18,14009.0,73.9541,73.9859,73.9065,73.9065,14009.0
2015-10-14 10:35:00,93.18,93.22,93.06,93.07,15130.0,73.9065,73.9383,73.8114,73.8193,15130.0
2015-10-14 10:40:00,93.08,93.19,93.06,93.11,24664.0,73.8272,73.9145,73.8114,73.851,24664.0
2015-10-14 10:45:00,93.13,93.25,93.12,93.19,15387.0,73.8669,73.9621,73.859,73.9145,15387.0
2015-10-14 10:50:00,93.19,93.3,93.19,93.23,8149.0,73.9145,74.0017,73.9145,73.9462,8149.0
2015-10-14 10:55:00,93.2,93.25,93.13,93.13,18209.0,73.9224,73.9621,73.8669,73.8669,18209.0
2015-10-14 11:00:00,93.09,93.1,93.01,93.04,17539.0,73.8352,73.8431,73.7717,73.7955,17539.0
2015-10-14 11:05:00,93.01,93.06,92.95,92.96,28940.0,73.7717,73.8114,73.7241,73.7321,28940.0
2015-10-14 11:10:00,92.94,92.95,92.85,92.9,10994.0,73.7162,73.7241,73.6448,73.6845,10994.0
2015-10-14 11:15:00,92.88,92.9,92.8,92.81,10298.0,73.6686,73.6845,73.6051,73.6131,10298.0
2015-10-14 11:20:00,92.8,92.85,92.74,92.81,20670.0,73.6051,73.6448,73.5576,73.6131,20670.0
2015-10-14 11:25:00,92.82,92.91,92.79,92.9,15387.0,73.621,73.6924,73.5972,73.6845,15387.0
2015-10-14 11:30:00,92.89,92.89,92.7,92.73,11328.0,73.6765,73.6765,73.5258,73.5496,11328.0
2015-10-14 11:35:00,92.73,93.0,92.72,93.0,69046.0,73.5496,73.7638,73.5417,73.7638,69046.0
2015-10-14 11:40:00,92.99,93.08,92.99,93.05,8338.0,73.7558,73.8272,73.7558,73.8034,8338.0
2015-10-14 11:45:00,93.04,93.16,93.04,93.1,12005.0,73.7955,73.8907,73.7955,73.8431,12005.0
2015-10-14 11:50:00,93.09,93.16,93.05,93.08,20240.0,73.8352,73.8907,73.8034,73.8272,20240.0
2015-10-14 11:55:00,93.08,93.22,93.06,93.22,16766.0,73.8272,73.9383,73.8114,73.9383,16766.0
2015-10-14 12:00:00,93.23,93.27,93.17,93.19,12483.0,73.9462,73.9779,73.8986,73.9145,12483.0
2015-10-14 12:05:00,93.18,93.19,92.97,92.97,9084.0,73.9065,73.9145,73.74,73.74,9084.0
2015-10-14 12:10:00,92.95,93.01,92.93,93.0,7704.0,73.7241,73.7717,73.7083,73.7638,7704.0
2015-10-14 12:15:00,93.02,93.05,92.99,93.04,7525.0,73.7796,73.8034,73.7558,73.7955,7525.0
2015-10-14 12:20:00,93.04,93.12,93.0,93.1,15360.0,73.7955,73.859,73.7638,73.8431,15360.0
2015-10-14 12:25:00,93.09,93.17,93.08,93.17,21539.0,73.8352,73.8986,73.8272,73.8986,21539.0
2015-10-14 12:30:00,93.17,93.26,93.13,93.24,8693.0,73.8986,73.97,73.8669,73.9541,8693.0
2015-10-14 12:35:00,93.24,93.27,93.14,93.16,10791.0,73.9541,73.9779,73.8748,73.8907,10791.0
2015-10-14 12:40:00,93.15,93.3,93.13,93.25,14972.0,73.8828,74.0017,73.8669,73.9621,14972.0
2015-10-14 12:45:00,93.23,93.36,93.23,93.31,16980.0,73.9462,74.0493,73.9462,74.0097,16980.0
2015-10-14 12:50:00,93.31,93.41,93.3,93.38,13755.0,74.0097,74.089,74.0017,74.0652,13755.0
2015-10-14 12:55:00,93.38,93.4,93.32,93.35,17387.0,74.0652,74.081,74.0176,74.0414,17387.0
2015-10-14 13:00:00,93.36,93.39,93.25,93.26,14100.0,74.0493,74.0731,73.9621,73.97,14100.0
2015-10-14 13:05:00,93.27,93.3,93.21,93.29,20497.0,73.9779,74.0017,73.9303,73.9938,20497.0
2015-10-14 13:10:00,93.29,93.32,93.23,93.3,11203.0,73.9938,74.0176,73.9462,74.0017,11203.0
2015-10-14 13:15:00,93.31,93.33,93.2,93.29,16208.0,74.0097,74.0255,73.9224,73.9938,16208.0
2015-10-14 13:20:00,93.28,93.28,93.16,93.2,8094.0,73.9859,73.9859,73.8907,73.9224,8094.0
2015-10-14 13:25:00,93.19,93.24,93.14,93.24,8506.0,73.9145,73.9541,73.8748,73.9541,8506.0
2015-10-14 13:30:00,93.21,93.22,93.14,93.21,9249.0,73.9303,73.9383,73.8748,73.9303,9249.0
2015-10-14 13:35:00,93.22,93.26,93.19,93.22,13244.0,73.9383,73.97,73.9145,73.9383,13244.0
2015-10-14 13:40:00,93.21,93.24,93.19,93.23,5679.0,73.9303,73.9541,73.9145,73.9462,5679.0
2015-10-14 13:45:00,93.22,93.3,93.21,93.28,12424.0,73.9383,74.0017,73.9303,73.9859,12424.0
2015-10-14 13:50:00,93.27,93.31,93.2,93.26,7362.0,73.9779,74.0097,73.9224,73.97,7362.0
2015-10-14 13:55:00,93.25,93.28,93.19,93.23,9683.0,73.9621,73.9859,73.9145,73.9462,9683.0
2015-10-14 14:00:00,93.24,93.34,93.15,93.15,7525.0,73.9541,74.0335,73.8828,73.8828,7525.0
2015-10-14 14:05:00,93.14,93.14,92.95,93.04,19108.0,73.8748,73.8748,73.7241,73.7955,19108.0
2015-10-14 14:10:00,93.03,93.04,92.94,93.0,11567.0,73.7876,73.7955,73.7162,73.7638,11567.0
2015-10-14 14:15:00,92.98,93.0,92.91,92.91,12176.0,73.7479,73.7638,73.6924,73.6924,12176.0
2015-10-14 14:20:00,92.92,93.06,92.92,93.01,10556.0,73.7003,73.8114,73.7003,73.7717,10556.0
2015-10-14 14:25:00,93.0,93.03,92.96,92.98,7102.0,73.7638,73.7876,73.7321,73.7479,7102.0
2015-10-14 14:30:00,92.96,93.02,92.92,92.92,14284.0,73.7321,73.7796,73.7003,73.7003,14284.0
2015-10-14 14:35:00,92.92,92.99,92.88,92.92,14669.0,73.7003,73.7558,73.6686,73.7003,14669.0
2015-10-14 14:40:00,92.94,92.94,92.82,92.85,11880.0,73.7162,73.7162,73.621,73.6448,11880.0
2015-10-14 14:45:00,92.84,92.85,92.8,92.81,11784.0,73.6369,73.6448,73.6051,73.6131,11784.0
2015-10-14 14:50:00,92.82,92.86,92.73,92.76,34014.0,73.621,73.6527,73.5496,73.5734,34014.0
2015-10-14 14:55:00,92.75,92.78,92.71,92.74,28509.0,73.5655,73.5893,73.5338,73.5576,28509.0
2015-10-14 15:00:00,92.73,92.79,92.71,92.77,65569.0,73.5496,73.5972,73.5338,73.5814,65569.0
2015-10-14 15:05:00,92.77,92.8,92.71,92.8,78025.0,73.5814,73.6051,73.5338,73.6051,78025.0
2015-10-14 15:10:00,92.81,92.97,92.79,92.95,63375.0,73.6131,73.74,73.5972,73.7241,63375.0
2015-10-14 15:15:00,92.95,92.97,92.9,92.9,20248.0,73.7241,73.74,73.6845,73.6845,20248.0
2015-10-14 15:20:00,92.9,92.97,92.84,92.95,29025.0,73.6845,73.74,73.6369,73.7241,29025.0
2015-10-14 15:25:00,92.94,93.03,92.91,93.03,24703.0,73.7162,73.7876,73.6924,73.7876,24703.0
2015-10-14 15:30:00,93.04,93.11,92.98,93.0,42950.0,73.7955,73.851,73.7479,73.7638,42950.0
2015-10-14 15:35:00,92.99,93.03,92.97,93.02,32102.0,73.7558,73.7876,73.74,73.7796,32102.0
2015-10-14 15:40:00,93.01,93.06,92.98,92.98,56285.0,73.7717,73.8114,73.7479,73.7479,56285.0
2015-10-14 15:45:00,92.99,93.02,92.95,92.98,43918.0,73.7558,73.7796,73.7241,73.7479,43918.0
2015-10-14 15:50:00,92.98,93.0,92.9,92.92,53216.0,73.7479,73.7638,73.6845,73.7003,53216.0
2015-10-14 15:55:00,92.92,93.09,92.9,93.06,140746.0,73.7003,73.8352,73.6845,73.8114,140746.0
2015-10-15 09:30:00,93.51,93.71,93.42,93.58,35372.0,74.1683,74.3269,74.0969,74.2238,35372.0
2015-10-15 09:35:00,93.58,93.66,93.48,93.62,17760.0,74.2238,74.2873,74.1445,74.2555,17760.0
2015-10-15 09:40:00,93.66,93.67,93.5,93.52,10843.0,74.2873,74.2952,74.1604,74.1762,10843.0
2015-10-15 09:45:00,93.5,93.57,93.47,93.51,24219.0,74.1604,74.2159,74.1366,74.1683,24219.0
2015-10-15 09:50:00,93.52,93.88,93.52,93.76,41406.0,74.1762,74.4618,74.1762,74.3666,41406.0
2015-10-15 09:55:00,93.77,93.77,93.63,93.63,11737.0,74.3745,74.3745,74.2635,74.2635,11737.0
2015-10-15 10:00:00,93.63,93.74,93.54,93.74,19057.0,74.2635,74.3507,74.1921,74.3507,19057.0
2015-10-15 10:05:00,93.75,93.75,93.66,93.73,9444.0,74.3586,74.3586,74.2873,74.3428,9444.0
2015-10-15 10:10:00,93.74,93.89,93.74,93.89,15619.0,74.3507,74.4697,74.3507,74.4697,15619.0
2015-10-15 10:15:00,93.91,93.92,93.75,93.77,23380.0,74.4856,74.4935,74.3586,74.3745,23380.0
2015-10-15 10:20:00,93.75,93.85,93.75,93.85,11078.0,74.3586,74.438,74.3586,74.438,11078.0
2015-10-15 10:25:00,93.84,93.86,93.79,93.84,9045.0,74.43,74.4459,74.3904,74.43,9045.0
2015-10-15 10:30:00,93.84,93.84,93.75,93.8,9759.0,74.43,74.43,74.3586,74.3983,9759.0
2015-10-15 10:35:00,93.79,93.9,93.76,93.87,11240.0,74.3904,74.4776,74.3666,74.4538,11240.0
2015-10-15 10:40:00,93.88,93.97,93.85,93.88,12065.0,74.4618,74.5331,74.438,74.4618,12065.0
2015-10-15 10:45:00,93.88,94.02,93.88,94.02,16706.0,74.4618,74.5728,74.4618,74.5728,16706.0
2015-10-15 10:50:00,94.02,94.06,93.96,93.98,11488.0,74.5728,74.6045,74.5252,74.5411,11488.0
2015-10-15 10:55:00,94.01,94.03,93.92,93.92,16972.0,74.5649,74.5807,74.4935,74.4935,16972.0
2015-10-15 11:00:00,93.92,94.09,93.9,94.07,12210.0,74.4935,74.6283,74.4776,74.6125,12210.0
2015-10-15 11:05:00,94.1,94.1,93.98,93.98,9997.0,74.6363,74.6363,74.5411,74.5411,9997.0
2015-10-15 11:10:00,93.98,93.98,93.83,93.83,9753.0,74.5411,74.5411,74.4221,74.4221,9753.0
2015-10-15 11:15:00,93.84,93.88,93.83,93.86,4601.0,74.43,74.4618,74.4221,74.4459,4601.0
2015-10-15 11:20:00,93.86,93.87,93.8,93.84,9639.0,74.4459,74.4538,74.3983,74.43,9639.0
2015-10-15 11:25:00,93.82,93.95,93.82,93.94,19094.0,74.4142,74.5173,74.4142,74.5093,19094.0
2015-10-15 11:30:00,93.94,93.94,93.87,93.87,7686.0,74.5093,74.5093,74.4538,74.4538,7686.0
2015-10-15 11:35:00,93.9,93.94,93.86,93.9,12812.0,74.4776,74.5093,74.4459,74.4776,12812.0
2015-10-15 11:40:00,93.86,93.92,93.86,93.9,11700.0,74.4459,74.4935,74.4459,74.4776,11700.0
2015-10-15 11:45:00,93.9,93.94,93.87,93.9,9500.0,74.4776,74.5093,74.4538,74.4776,9500.0
2015-10-15 11:50:00,93.89,93.93,93.81,93.83,22133.0,74.4697,74.5014,74.4062,74.4221,22133.0
2015-10-15 11:55:00,93.82,93.83,93.66,93.7,17118.0,74.4142,74.4221,74.2873,74.319,17118.0
2015-10-15 12:00:00,93.7,93.7,93.64,93.66,10307.0,74.319,74.319,74.2714,74.2873,10307.0
2015-10-15 12:05:00,93.65,93.66,93.57,93.6,4847.0,74.2793,74.2873,74.2159,74.2397,4847.0
2015-10-15 12:10:00,93.61,93.62,93.5,93.5,6073.0,74.2476,74.2555,74.1604,74.1604,6073.0
2015-10-15 12:15:00,93.5,93.55,93.48,93.55,6828.0,74.1604,74.2,74.1445,74.2,6828.0
2015-10-15 12:20:00,93.56,93.65,93.55,93.65,7900.0,74.2079,74.2793,74.2,74.2793,7900.0
2015-10-15 12:25:00,93.65,93.66,93.55,93.61,36157.0,74.2793,74.2873,74.2,74.2476,36157.0
2015-10-15 12:30:00,93.58,93.59,93.53,93.53,3420.0,74.2238,74.2317,74.1842,74.1842,3420.0
2015-10-15 12:35:00,93.53,93.58,93.5,93.58,5262.0,74.1842,74.2238,74.1604,74.2238,5262.0
2015-10-15 12:40:00,93.59,93.65,93.54,93.65,12852.0,74.2317,74.2793,74.1921,74.2793,12852.0
2015-10-15 12:45:00,93.64,93.67,93.54,93.63,11320.0,74.2714,74.2952,74.1921,74.2635,11320.0
2015-10-15 12:50:00,93.61,93.66,93.57,93.66,6667.0,74.2476,74.2873,74.2159,74.2873,6667.0
2015-10-15 12:55:00,93.68,93.76,93.68,93.76,9704.0,74.3031,74.3666,74.3031,74.3666,9704.0
2015-10-15 13:00:00,93.75,93.81,93.71,93.79,8287.0,74.3586,74.4062,74.3269,74.3904,8287.0
2015-10-15 13:05:00,93.81,93.96,93.81,93.95,9270.0,74.4062,74.5252,74.4062,74.5173,9270.0
2015-10-15 13:10:00,93.95,94.01,93.94,93.98,6395.0,74.5173,74.5649,74.5093,74.5411,6395.0
2015-10-15 13:15:00,93.98,94.03,93.96,93.99,7900.0,74.5411,74.5807,74.5252,74.549,7900.0
2015-10-15 13:20:00,93.97,94.01,93.95,93.98,4395.0,74.5331,74.5649,74.5173,74.5411,4395.0
2015-10-15 13:25:00,93.97,94.07,93.96,94.03,15374.0,74.5331,74.6125,74.5252,74.5807,15374.0
2015-10-15 13:30:00,94.04,94.05,93.98,94.04,7394.0,74.5887,74.5966,74.5411,74.5887,7394.0
2015-10-15 13:35:00,94.05,94.11,94.01,94.08,11531.0,74.5966,74.6442,74.5649,74.6204,11531.0
2015-10-15 13:40:00,94.08,94.1,94.03,94.09,7697.0,74.6204,74.6363,74.5807,74.6283,7697.0
2015-10-15 13:45:00,94.07,94.14,94.05,94.06,9844.0,74.6125,74.668,74.5966,74.6045,9844.0
2015-10-15 13:50:00,94.06,94.2,94.03,94.19,13421.0,74.6045,74.7156,74.5807,74.7076,13421.0
2015-10-15 13:55:00,94.17,94.23,94.13,94.2,8162.0,74.6918,74.7394,74.66,74.7156,8162.0
2015-10-15 14:00:00,94.19,94.22,94.12,94.17,11038.0,74.7076,74.7314,74.6521,74.6918,11038.0
2015-10-15 14:05:00,94.16,94.21,94.15,94.19,5816.0,74.6838,74.7235,74.6759,74.7076,5816.0
2015-10-15 14:10:00,94.2,94.27,94.17,94.22,13564.0,74.7156,74.7711,74.6918,74.7314,13564.0
2015-10-15 14:15:00,94.23,94.26,94.18,94.23,22683.0,74.7394,74.7632,74.6997,74.7394,22683.0
2015-10-15 14:20:00,94.23,94.25,94.15,94.16,11188.0,74.7394,74.7552,74.6759,74.6838,11188.0
2015-10-15 14:25:00,94.16,94.17,94.08,94.1,6055.0,74.6838,74.6918,74.6204,74.6363,6055.0
2015-10-15 14:30:00,94.12,94.21,94.12,94.19,14854.0,74.6521,74.7235,74.6521,74.7076,14854.0
2015-10-15 14:35:00,94.18,94.23,94.13,94.2,11101.0,74.6997,74.7394,74.66,74.7156,11101.0
2015-10-15 14:40:00,94.21,94.27,94.18,94.27,11614.0,74.7235,74.7711,74.6997,74.7711,11614.0
2015-10-15 14:45:00,94.25,94.27,94.19,94.26,9674.0,74.7552,74.7711,74.7076,74.7632,9674.0
2015-10-15 14:50:00,94.27,94.31,94.23,94.23,15844.0,74.7711,74.8028,74.7394,74.7394,15844.0
2015-10-15 14:55:00,94.23,94.23,94.16,94.18,13683.0,74.7394,74.7394,74.6838,74.6997,13683.0
2015-10-15 15:00:00,94.2,94.42,94.17,94.39,17317.0,74.7156,74.8901,74.6918,74.8663,17317.0
2015-10-15 15:05:00,94.39,94.48,94.38,94.41,17255.0,74.8663,74.9377,74.8583,74.8821,17255.0
2015-10-15 15:10:00,94.4,94.47,94.35,94.44,21836.0,74.8742,74.9297,74.8345,74.9059,21836.0
2015-10-15 15:15:00,94.44,94.5,94.43,94.49,14965.0,74.9059,74.9535,74.898,74.9456,14965.0
2015-10-15 15:20:00,94.49,94.6,94.38,94.41,27248.0,74.9456,75.0328,74.8583,74.8821,27248.0
2015-10-15 15:25:00,94.4,94.4,94.29,94.36,24425.0,74.8742,74.8742,74.787,74.8425,24425.0
2015-10-15 15:30:00,94.35,94.46,94.33,94.39,24390.0,74.8345,74.9218,74.8187,74.8663,24390.0
2015-10-15 15:35:00,94.39,94.5,94.35,94.47,61472.0,74.8663,74.9535,74.8345,74.9297,61472.0
2015-10-15 15:40:00,94.47,94.49,94.38,94.46,23844.0,74.9297,74.9456,74.8583,74.9218,23844.0
2015-10-15 15:45:00,94.47,94.63,94.47,94.59,48233.0,74.9297,75.0566,74.9297,75.0249,48233.0
2015-10-15 15:50:00,94.58,94.6,94.52,94.54,39792.0,75.017,75.0328,74.9694,74.9852,39792.0
2015-10-15 15:55:00,94.54,94.7,94.53,94.66,126448.0,74.9852,75.1121,74.9773,75.0804,126448.0
2015-10-16 09:30:00,95.13,95.28,94.97,95.28,145582.0,75.4532,75.5722,75.3263,75.5722,145582.0
2015-10-16 09:35:00,95.28,95.41,94.98,95.02,27246.0,75.5722,75.6753,75.3342,75.366,27246.0
2015-10-16 09:40:00,95.01,95.1,94.9,95.1,25918.0,75.358,75.4294,75.2708,75.4294,25918.0
2015-10-16 09:45:00,95.17,95.33,95.13,95.32,17564.0,75.4849,75.6118,75.4532,75.6039,17564.0
2015-10-16 09:50:00,95.3,95.36,95.2,95.28,22020.0,75.588,75.6356,75.5087,75.5722,22020.0
2015-10-16 09:55:00,95.24,95.29,95.2,95.24,17484.0,75.5405,75.5801,75.5087,75.5405,17484.0
2015-10-16 10:00:00,95.26,95.28,95.13,95.28,45376.0,75.5563,75.5722,75.4532,75.5722,45376.0
2015-10-16 10:05:00,95.26,95.31,95.22,95.3,14187.0,75.5563,75.596,75.5246,75.588,14187.0
2015-10-16 10:10:00,95.28,95.33,95.26,95.29,15565.0,75.5722,75.6118,75.5563,75.5801,15565.0
2015-10-16 10:15:00,95.27,95.48,95.26,95.43,17796.0,75.5643,75.7308,75.5563,75.6912,17796.0
2015-10-16 10:20:00,95.42,95.53,95.39,95.51,12194.0,75.6832,75.7705,75.6594,75.7546,12194.0
2015-10-16 10:25:00,95.51,95.59,95.38,95.38,15570.0,75.7546,75.8181,75.6515,75.6515,15570.0
2015-10-16 10:30:00,95.36,95.41,95.35,95.4,16806.0,75.6356,75.6753,75.6277,75.6674,16806.0
2015-10-16 10:35:00,95.41,95.52,95.38,95.5,12442.0,75.6753,75.7625,75.6515,75.7467,12442.0
2015-10-16 10:40:00,95.5,95.57,95.48,95.48,9332.0,75.7467,75.8022,75.7308,75.7308,9332.0
2015-10-16 10:45:00,95.47,95.59,95.46,95.56,6214.0,75.7229,75.8181,75.715,75.7943,6214.0
2015-10-16 10:50:00,95.56,95.77,95.53,95.77,24098.0,75.7943,75.9608,75.7705,75.9608,24098.0
2015-10-16 10:55:00,95.75,95.77,95.69,95.77,15224.0,75.945,75.9608,75.8974,75.9608,15224.0
2015-10-16 11:00:00,95.77,95.86,95.74,95.85,21594.0,75.9608,76.0322,75.937,76.0243,21594.0
2015-10-16 11:05:00,95.86,95.89,95.81,95.85,12588.0,76.0322,76.056,75.9926,76.0243,12588.0
2015-10-16 11:10:00,95.85,95.95,95.81,95.87,17497.0,76.0243,76.1036,75.9926,76.0401,17497.0
2015-10-16 11:15:00,95.87,95.99,95.85,95.96,24665.0,76.0401,76.1353,76.0243,76.1115,24665.0
2015-10-16 11:20:00,95.96,96.12,95.89,95.89,26791.0,76.1115,76.2384,76.056,76.056,26791.0
2015-10-16 11:25:00,95.88,95.89,95.76,95.76,30187.0,76.0481,76.056,75.9529,75.9529,30187.0
2015-10-16 11:30:00,95.76,95.83,95.73,95.74,12706.0,75.9529,76.0084,75.9291,75.937,12706.0
2015-10-16 11:35:00,95.73,95.77,95.68,95.69,5879.0,75.9291,75.9608,75.8894,75.8974,5879.0
2015-10-16 11:40:00,95.7,95.81,95.7,95.74,6033.0,75.9053,75.9926,75.9053,75.937,6033.0
2015-10-16 11:45:00,95.75,95.82,95.74,95.76,6868.0,75.945,76.0005,75.937,75.9529,6868.0
2015-10-16 11:50:00,95.77,95.86,95.77,95.81,11020.0,75.9608,76.0322,75.9608,75.9926,11020.0
2015-10-16 11:55:00,95.79,95.89,95.78,95.89,11741.0,75.9767,76.056,75.9688,76.056,11741.0
2015-10-16 12:00:00,95.88,95.91,95.75,95.81,11643.0,76.0481,76.0719,75.945,75.9926,11643.0
2015-10-16 12:05:00,95.8,95.84,95.74,95.78,19623.0,75.9846,76.0164,75.937,75.9688,19623.0
2015-10-16 12:10:00,95.78,95.83,95.71,95.74,18100.0,75.9688,76.0084,75.9132,75.937,18100.0
2015-10-16 12:15:00,95.73,95.79,95.72,95.72,11564.0,75.9291,75.9767,75.9212,75.9212,11564.0
2015-10-16 12:20:00,95.73,95.83,95.72,95.81,9215.0,75.9291,76.0084,75.9212,75.9926,9215.0
2015-10-16 12:25:00,95.81,95.87,95.75,95.8,8831.0,75.9926,76.0401,75.945,75.9846,8831.0
2015-10-16 12:30:00,95.77,95.89,95.77,95.89,6669.0,75.9608,76.056,75.9608,76.056,6669.0
2015-10-16 12:35:00,95.88,95.88,95.8,95.84,9437.0,76.0481,76.0481,75.9846,76.0164,9437.0
2015-10-16 12:40:00,95.86,95.89,95.84,95.86,10772.0,76.0322,76.056,76.0164,76.0322,10772.0
2015-10-16 12:45:00,95.85,95.94,95.84,95.89,19132.0,76.0243,76.0957,76.0164,76.056,19132.0
2015-10-16 12:50:00,95.9,95.99,95.89,95.98,9982.0,76.0639,76.1353,76.056,76.1274,9982.0
2015-10-16 12:55:00,95.99,96.05,95.94,96.01,10125.0,76.1353,76.1829,76.0957,76.1512,10125.0
2015-10-16 13:00:00,96.02,96.02,95.95,96.01,6220.0,76.1591,76.1591,76.1036,76.1512,6220.0
2015-10-16 13:05:00,96.0,96.02,95.88,95.88,15156.0,76.1433,76.1591,76.0481,76.0481,15156.0
2015-10-16 13:10:00,95.9,95.93,95.83,95.83,6978.0,76.0639,76.0877,76.0084,76.0084,6978.0
2015-10-16 13:15:00,95.84,95.89,95.81,95.85,8913.0,76.0164,76.056,75.9926,76.0243,8913.0
2015-10-16 13:20:00,95.83,95.87,95.81,95.86,14859.0,76.0084,76.0401,75.9926,76.0322,14859.0
2015-10-16 13:25:00,95.84,95.89,95.78,95.85,17900.0,76.0164,76.056,75.9688,76.0243,17900.0
2015-10-16 13:30:00,95.84,95.85,95.75,95.78,10777.0,76.0164,76.0243,75.945,75.9688,10777.0
2015-10-16 13:35:00,95.78,95.9,95.78,95.79,10537.0,75.9688,76.0639,75.9688,75.9767,10537.0
2015-10-16 13:40:00,95.79,95.82,95.72,95.73,13190.0,75.9767,76.0005,75.9212,75.9291,13190.0
2015-10-16 13:45:00,95.72,95.78,95.71,95.73,8683.0,75.9212,75.9688,75.9132,75.9291,8683.0
2015-10-16 13:50:00,95.72,95.82,95.69,95.8,11363.0,75.9212,76.0005,75.8974,75.9846,11363.0
2015-10-16 13:55:00,95.79,95.81,95.75,95.76,10407.0,75.9767,75.9926,75.945,75.9529,10407.0
2015-10-16 14:00:00,95.78,95.82,95.68,95.72,12906.0,75.9688,76.0005,75.8894,75.9212,12906.0
2015-10-16 14:05:00,95.71,95.76,95.68,95.68,11764.0,75.9132,75.9529,75.8894,75.8894,11764.0
2015-10-16 14:10:00,95.68,95.78,95.65,95.76,18313.0,75.8894,75.9688,75.8657,75.9529,18313.0
2015-10-16 14:15:00,95.75,95.82,95.75,95.79,17770.0,75.945,76.0005,75.945,75.9767,17770.0
2015-10-16 14:20:00,95.79,95.88,95.79,95.88,15023.0,75.9767,76.0481,75.9767,76.0481,15023.0
2015-10-16 14:25:00,95.88,95.94,95.87,95.94,31512.0,76.0481,76.0957,76.0401,76.0957,31512.0
2015-10-16 14:30:00,95.94,95.98,95.89,95.9,18743.0,76.0957,76.1274,76.056,76.0639,18743.0
2015-10-16 14:35:00,95.92,95.96,95.88,95.91,17616.0,76.0798,76.1115,76.0481,76.0719,17616.0
2015-10-16 14:40:00,95.9,96.04,95.84,96.02,40549.0,76.0639,76.175,76.0164,76.1591,40549.0
2015-10-16 14:45:00,96.02,96.07,95.98,96.07,10106.0,76.1591,76.1988,76.1274,76.1988,10106.0
2015-10-16 14:50:00,96.05,96.07,95.83,95.89,23871.0,76.1829,76.1988,76.0084,76.056,23871.0
2015-10-16 14:55:00,95.88,95.92,95.84,95.9,19537.0,76.0481,76.0798,76.0164,76.0639,19537.0
2015-10-16 15:00:00,95.9,95.97,95.89,95.9,12315.0,76.0639,76.1195,76.056,76.0639,12315.0
2015-10-16 15:05:00,95.91,95.94,95.85,95.92,18150.0,76.0719,76.0957,76.0243,76.0798,18150.0
2015-10-16 15:10:00,95.92,95.93,95.87,95.9,31365.0,76.0798,76.0877,76.0401,76.0639,31365.0
2015-10-16 15:15:00,95.89,95.94,95.88,95.94,25476.0,76.056,76.0957,76.0481,76.0957,25476.0
2015-10-16 15:20:00,95.94,96.01,95.9,95.9,22118.0,76.0957,76.1512,76.0639,76.0639,22118.0
2015-10-16 15:25:00,95.9,95.92,95.87,95.92,18503.0,76.0639,76.0798,76.0401,76.0798,18503.0
2015-10-16 15:30:00,95.91,96.03,95.91,96.01,21101.0,76.0719,76.1671,76.0719,76.1512,21101.0
2015-10-16 15:35:00,96.0,96.05,95.99,96.03,20781.0,76.1433,76.1829,76.1353,76.1671,20781.0
2015-10-16 15:40:00,96.04,96.05,95.94,96.05,47391.0,76.175,76.1829,76.0957,76.1829,47391.0
2015-10-16 15:45:00,96.05,96.12,96.0,96.11,81297.0,76.1829,76.2384,76.1433,76.2305,81297.0
2015-10-16 15:50:00,96.1,96.16,96.04,96.15,129377.0,76.2226,76.2702,76.175,76.2622,129377.0
2015-10-16 15:55:00,96.15,96.26,96.09,96.15,228502.0,76.2622,76.3495,76.2146,76.2622,228502.0
2015-10-19 09:30:00,95.68,96.47,95.68,96.33,48767.0,75.8894,76.516,75.8894,76.405,48767.0
2015-10-19 09:35:00,96.33,96.37,96.17,96.25,67026.0,76.405,76.4367,76.2781,76.3415,67026.0
2015-10-19 09:40:00,96.25,96.26,96.03,96.11,18181.0,76.3415,76.3495,76.1671,76.2305,18181.0
2015-10-19 09:45:00,96.05,96.32,96.0,96.05,18120.0,76.1829,76.3971,76.1433,76.1829,18120.0
2015-10-19 09:50:00,96.05,96.14,95.91,96.09,23503.0,76.1829,76.2543,76.0719,76.2146,23503.0
2015-10-19 09:55:00,96.1,96.14,96.03,96.04,25081.0,76.2226,76.2543,76.1671,76.175,25081.0
2015-10-19 10:00:00,96.05,96.3,95.98,96.25,26512.0,76.1829,76.3812,76.1274,76.3415,26512.0
2015-10-19 10:05:00,96.22,96.22,96.1,96.16,11222.0,76.3178,76.3178,76.2226,76.2702,11222.0
2015-10-19 10:10:00,96.14,96.37,96.13,96.16,40183.0,76.2543,76.4367,76.2464,76.2702,40183.0
2015-10-19 10:15:00,96.15,96.19,96.11,96.16,17422.0,76.2622,76.294,76.2305,76.2702,17422.0
2015-10-19 10:20:00,96.16,96.31,96.08,96.13,21722.0,76.2702,76.3891,76.2067,76.2464,21722.0
2015-10-19 10:25:00,96.14,96.18,96.09,96.13,10133.0,76.2543,76.286,76.2146,76.2464,10133.0
2015-10-19 10:30:00,96.14,96.27,96.09,96.21,22361.0,76.2543,76.3574,76.2146,76.3098,22361.0
2015-10-19 10:35:00,96.2,96.3,96.17,96.25,17320.0,76.3019,76.3812,76.2781,76.3415,17320.0
2015-10-19 10:40:00,96.26,96.27,96.17,96.17,12326.0,76.3495,76.3574,76.2781,76.2781,12326.0
2015-10-19 10:45:00,96.2,96.29,96.19,96.24,15621.0,76.3019,76.3733,76.294,76.3336,15621.0
2015-10-19 10:50:00,96.22,96.36,96.22,96.34,26444.0,76.3178,76.4288,76.3178,76.4129,26444.0
2015-10-19 10:55:00,96.39,96.45,96.31,96.4,19464.0,76.4526,76.5002,76.3891,76.4605,19464.0
2015-10-19 11:00:00,96.37,96.45,96.32,96.4,22890.0,76.4367,76.5002,76.3971,76.4605,22890.0
2015-10-19 11:05:00,96.38,96.43,96.31,96.38,23751.0,76.4447,76.4843,76.3891,76.4447,23751.0
2015-10-19 11:10:00,96.38,96.58,96.37,96.55,31927.0,76.4447,76.6033,76.4367,76.5795,31927.0
2015-10-19 11:15:00,96.55,96.65,96.45,96.61,19768.0,76.5795,76.6588,76.5002,76.6271,19768.0
2015-10-19 11:20:00,96.61,96.63,96.54,96.56,23207.0,76.6271,76.6429,76.5716,76.5874,23207.0
2015-10-19 11:25:00,96.57,96.65,96.51,96.59,14894.0,76.5954,76.6588,76.5478,76.6112,14894.0
2015-10-19 11:30:00,96.6,96.8,96.6,96.76,19244.0,76.6192,76.7778,76.6192,76.7461,19244.0
2015-10-19 11:35:00,96.74,96.76,96.69,96.73,12449.0,76.7302,76.7461,76.6905,76.7223,12449.0
2015-10-19 11:40:00,96.72,96.72,96.65,96.68,12671.0,76.7143,76.7143,76.6588,76.6826,12671.0
2015-10-19 11:45:00,96.66,96.68,96.59,96.62,9200.0,76.6667,76.6826,76.6112,76.635,9200.0
2015-10-19 11:50:00,96.6,96.6,96.44,96.44,8663.0,76.6192,76.6192,76.4922,76.4922,8663.0
2015-10-19 11:55:00,96.44,96.44,96.39,96.4,10899.0,76.4922,76.4922,76.4526,76.4605,10899.0
2015-10-19 12:00:00,96.4,96.45,96.39,96.4,12370.0,76.4605,76.5002,76.4526,76.4605,12370.0
2015-10-19 12:05:00,96.41,96.53,96.37,96.53,16804.0,76.4685,76.5636,76.4367,76.5636,16804.0
2015-10-19 12:10:00,96.53,96.57,96.47,96.55,13843.0,76.5636,76.5954,76.516,76.5795,13843.0
2015-10-19 12:15:00,96.56,96.66,96.55,96.64,11511.0,76.5874,76.6667,76.5795,76.6509,11511.0
2015-10-19 12:20:00,96.63,96.65,96.58,96.61,9968.0,76.6429,76.6588,76.6033,76.6271,9968.0
2015-10-19 12:25:00,96.61,96.68,96.54,96.65,55896.0,76.6271,76.6826,76.5716,76.6588,55896.0
2015-10-19 12:30:00,96.65,96.69,96.58,96.64,14629.0,76.6588,76.6905,76.6033,76.6509,14629.0
2015-10-19 12:35:00,96.64,96.67,96.63,96.64,7805.0,76.6509,76.6747,76.6429,76.6509,7805.0
2015-10-19 12:40:00,96.62,96.67,96.51,96.53,8580.0,76.635,76.6747,76.5478,76.5636,8580.0
2015-10-19 12:45:00,96.53,96.55,96.44,96.44,15842.0,76.5636,76.5795,76.4922,76.4922,15842.0
2015-10-19 12:50:00,96.45,96.48,96.39,96.43,21061.0,76.5002,76.524,76.4526,76.4843,21061.0
2015-10-19 12:55:00,96.43,96.44,96.33,96.35,13372.0,76.4843,76.4922,76.405,76.4209,13372.0
2015-10-19 13:00:00,96.36,96.4,96.3,96.37,17457.0,76.4288,76.4605,76.3812,76.4367,17457.0
2015-10-19 13:05:00,96.36,96.38,96.34,96.36,9887.0,76.4288,76.4447,76.4129,76.4288,9887.0
2015-10-19 13:10:00,96.36,96.41,96.33,96.33,5357.0,76.4288,76.4685,76.405,76.405,5357.0
2015-10-19 13:15:00,96.33,96.5,96.33,96.44,14387.0,76.405,76.5398,76.405,76.4922,14387.0
2015-10-19 13:20:00,96.42,96.46,96.3,96.4,19267.0,76.4764,76.5081,76.3812,76.4605,19267.0
2015-10-19 13:25:00,96.4,96.4,96.3,96.3,13677.0,76.4605,76.4605,76.3812,76.3812,13677.0
2015-10-19 13:30:00,96.31,96.36,96.26,96.28,30354.0,76.3891,76.4288,76.3495,76.3653,30354.0
2015-10-19 13:35:00,96.26,96.29,96.22,96.24,7449.0,76.3495,76.3733,76.3178,76.3336,7449.0
2015-10-19 13:40:00,96.23,96.24,96.17,96.17,14369.0,76.3257,76.3336,76.2781,76.2781,14369.0
2015-10-19 13:45:00,96.18,96.29,96.18,96.2,12489.0,76.286,76.3733,76.286,76.3019,12489.0
2015-10-19 13:50:00,96.19,96.27,96.18,96.23,13780.0,76.294,76.3574,76.286,76.3257,13780.0
2015-10-19 13:55:00,96.22,96.23,96.16,96.18,14514.0,76.3178,76.3257,76.2702,76.286,14514.0
2015-10-19 14:00:00,96.19,96.26,96.13,96.21,20812.0,76.294,76.3495,76.2464,76.3098,20812.0
2015-10-19 14:05:00,96.2,96.27,96.14,96.22,14108.0,76.3019,76.3574,76.2543,76.3178,14108.0
2015-10-19 14:10:00,96.22,96.24,96.15,96.16,12705.0,76.3178,76.3336,76.2622,76.2702,12705.0
2015-10-19 14:15:00,96.16,96.27,96.14,96.22,16216.0,76.2702,76.3574,76.2543,76.3178,16216.0
2015-10-19 14:20:00,96.22,96.25,96.15,96.21,15003.0,76.3178,76.3415,76.2622,76.3098,15003.0
2015-10-19 14:25:00,96.2,96.22,96.14,96.15,21087.0,76.3019,76.3178,76.2543,76.2622,21087.0
2015-10-19 14:30:00,96.16,96.28,96.15,96.21,24007.0,76.2702,76.3653,76.2622,76.3098,24007.0
2015-10-19 14:35:00,96.21,96.37,96.21,96.37,17296.0,76.3098,76.4367,76.3098,76.4367,17296.0
2015-10-19 14:40:00,96.35,96.4,96.32,96.37,16356.0,76.4209,76.4605,76.3971,76.4367,16356.0
2015-10-19 14:45:00,96.37,96.39,96.27,96.3,22419.0,76.4367,76.4526,76.3574,76.3812,22419.0
2015-10-19 14:50:00,96.3,96.4,96.28,96.32,13950.0,76.3812,76.4605,76.3653,76.3971,13950.0
2015-10-19 14:55:00,96.33,96.41,96.32,96.38,45698.0,76.405,76.4685,76.3971,76.4447,45698.0
2015-10-19 15:00:00,96.38,96.68,96.36,96.67,29287.0,76.4447,76.6826,76.4288,76.6747,29287.0
2015-10-19 15:05:00,96.67,96.67,96.46,96.47,13959.0,76.6747,76.6747,76.5081,76.516,13959.0
2015-10-19 15:10:00,96.47,96.59,96.46,96.58,15681.0,76.516,76.6112,76.5081,76.6033,15681.0
2015-10-19 15:15:00,96.58,96.64,96.53,96.56,21261.0,76.6033,76.6509,76.5636,76.5874,21261.0
2015-10-19 15:20:00,96.54,96.68,96.53,96.67,29214.0,76.5716,76.6826,76.5636,76.6747,29214.0
2015-10-19 15:25:00,96.68,96.72,96.59,96.6,30507.0,76.6826,76.7143,76.6112,76.6192,30507.0
2015-10-19 15:30:00,96.61,96.66,96.53,96.57,23877.0,76.6271,76.6667,76.5636,76.5954,23877.0
2015-10-19 15:35:00,96.56,96.67,96.54,96.62,38326.0,76.5874,76.6747,76.5716,76.635,38326.0
2015-10-19 15:40:00,96.63,96.65,96.51,96.61,50337.0,76.6429,76.6588,76.5478,76.6271,50337.0
2015-10-19 15:45:00,96.59,96.67,96.56,96.61,82659.0,76.6112,76.6747,76.5874,76.6271,82659.0
2015-10-19 15:50:00,96.61,96.61,96.55,96.58,50206.0,76.6271,76.6271,76.5795,76.6033,50206.0
2015-10-19 15:55:00,96.56,96.8,96.54,96.77,109478.0,76.5874,76.7778,76.5716,76.754,109478.0
2015-10-20 09:30:00,96.76,96.77,96.25,96.3,45506.0,76.7461,76.754,76.3415,76.3812,45506.0
2015-10-20 09:35:00,96.4,96.41,96.15,96.23,21682.0,76.4605,76.4685,76.2622,76.3257,21682.0
2015-10-20 09:40:00,96.23,96.38,96.21,96.3,24526.0,76.3257,76.4447,76.3098,76.3812,24526.0
2015-10-20 09:45:00,96.32,96.61,96.32,96.43,38561.0,76.3971,76.6271,76.3971,76.4843,38561.0
2015-10-20 09:50:00,96.46,96.5,96.42,96.47,17002.0,76.5081,76.5398,76.4764,76.516,17002.0
2015-10-20 09:55:00,96.48,96.58,96.45,96.54,21011.0,76.524,76.6033,76.5002,76.5716,21011.0
2015-10-20 10:00:00,96.58,96.7,96.55,96.6,13848.0,76.6033,76.6985,76.5795,76.6192,13848.0
2015-10-20 10:05:00,96.64,96.79,96.64,96.77,6497.0,76.6509,76.7699,76.6509,76.754,6497.0
2015-10-20 10:10:00,96.79,96.93,96.75,96.93,24822.0,76.7699,76.8809,76.7381,76.8809,24822.0
2015-10-20 10:15:00,96.93,97.05,96.88,97.02,21804.0,76.8809,76.9761,76.8412,76.9523,21804.0
2015-10-20 10:20:00,97.02,97.06,96.95,96.97,19598.0,76.9523,76.984,76.8968,76.9126,19598.0
2015-10-20 10:25:00,96.97,96.98,96.85,96.9,17581.0,76.9126,76.9206,76.8174,76.8571,17581.0
2015-10-20 10:30:00,96.91,96.91,96.78,96.8,30695.0,76.865,76.865,76.7619,76.7778,30695.0
2015-10-20 10:35:00,96.79,96.83,96.73,96.79,38575.0,76.7699,76.8016,76.7223,76.7699,38575.0
2015-10-20 10:40:00,96.8,96.83,96.74,96.75,33578.0,76.7778,76.8016,76.7302,76.7381,33578.0
2015-10-20 10:45:00,96.74,96.83,96.74,96.77,16725.0,76.7302,76.8016,76.7302,76.754,16725.0
2015-10-20 10:50:00,96.79,96.8,96.74,96.78,40483.0,76.7699,76.7778,76.7302,76.7619,40483.0
2015-10-20 10:55:00,96.78,96.91,96.76,96.91,7391.0,76.7619,76.865,76.7461,76.865,7391.0
2015-10-20 11:00:00,96.93,96.97,96.89,96.91,13879.0,76.8809,76.9126,76.8492,76.865,13879.0
2015-10-20 11:05:00,96.9,96.91,96.78,96.8,41337.0,76.8571,76.865,76.7619,76.7778,41337.0
2015-10-20 11:10:00,96.8,96.83,96.72,96.73,17384.0,76.7778,76.8016,76.7143,76.7223,17384.0
2015-10-20 11:15:00,96.74,96.78,96.69,96.71,18951.0,76.7302,76.7619,76.6905,76.7064,18951.0
2015-10-20 11:20:00,96.7,96.8,96.7,96.76,16872.0,76.6985,76.7778,76.6985,76.7461,16872.0
2015-10-20 11:25:00,96.78,96.78,96.69,96.75,23288.0,76.7619,76.7619,76.6905,76.7381,23288.0
2015-10-20 11:30:00,96.75,96.82,96.74,96.78,13504.0,76.7381,76.7936,76.7302,76.7619,13504.0
2015-10-20 11:35:00,96.77,96.83,96.75,96.8,14904.0,76.754,76.8016,76.7381,76.7778,14904.0
2015-10-20 11:40:00,96.8,96.84,96.78,96.83,32178.0,76.7778,76.8095,76.7619,76.8016,32178.0
2015-10-20 11:45:00,96.84,96.99,96.82,96.97,11025.0,76.8095,76.9285,76.7936,76.9126,11025.0
2015-10-20 11:50:00,96.98,97.06,96.97,96.97,9143.0,76.9206,76.984,76.9126,76.9126,9143.0
2015-10-20 11:55:00,96.95,96.99,96.85,96.86,33601.0,76.8968,76.9285,76.8174,76.8254,33601.0
2015-10-20 12:00:00,96.86,96.88,96.83,96.86,19464.0,76.8254,76.8412,76.8016,76.8254,19464.0
2015-10-20 12:05:00,96.85,97.1,96.85,97.1,18899.0,76.8174,77.0157,76.8174,77.0157,18899.0
2015-10-20 12:10:00,97.1,97.14,97.03,97.03,13405.0,77.0157,77.0475,76.9602,76.9602,13405.0
2015-10-20 12:15:00,97.02,97.02,96.95,96.95,10480.0,76.9523,76.9523,76.8968,76.8968,10480.0
2015-10-20 12:20:00,96.95,96.97,96.89,96.94,6288.0,76.8968,76.9126,76.8492,76.8888,6288.0
2015-10-20 12:25:00,96.93,97.06,96.93,97.06,30222.0,76.8809,76.984,76.8809,76.984,30222.0
2015-10-20 12:30:00,97.05,97.09,97.04,97.06,12360.0,76.9761,77.0078,76.9681,76.984,12360.0
2015-10-20 12:35:00,97.06,97.06,96.95,96.99,13378.0,76.984,76.984,76.8968,76.9285,13378.0
2015-10-20 12:40:00,97.0,97.09,96.96,97.06,7447.0,76.9364,77.0078,76.9047,76.984,7447.0
2015-10-20 12:45:00,97.05,97.06,96.96,96.98,8298.0,76.9761,76.984,76.9047,76.9206,8298.0
2015-10-20 12:50:00,96.99,97.02,96.98,96.99,7521.0,76.9285,76.9523,76.9206,76.9285,7521.0
2015-10-20 12:55:00,97.0,97.04,96.95,97.04,9563.0,76.9364,76.9681,76.8968,76.9681,9563.0
2015-10-20 13:00:00,97.02,97.02,96.97,97.0,6550.0,76.9523,76.9523,76.9126,76.9364,6550.0
2015-10-20 13:05:00,97.01,97.04,96.96,96.96,9273.0,76.9443,76.9681,76.9047,76.9047,9273.0
2015-10-20 13:10:00,96.97,97.03,96.96,97.01,10857.0,76.9126,76.9602,76.9047,76.9443,10857.0
2015-10-20 13:15:00,97.03,97.07,97.0,97.03,8246.0,76.9602,76.9919,76.9364,76.9602,8246.0
2015-10-20 13:20:00,97.05,97.08,97.01,97.06,9534.0,76.9761,76.9999,76.9443,76.984,9534.0
2015-10-20 13:25:00,97.03,97.04,97.0,97.04,7033.0,76.9602,76.9681,76.9364,76.9681,7033.0
2015-10-20 13:30:00,97.03,97.04,96.92,96.92,12435.0,76.9602,76.9681,76.873,76.873,12435.0
2015-10-20 13:35:00,96.93,96.93,96.84,96.87,13981.0,76.8809,76.8809,76.8095,76.8333,13981.0
2015-10-20 13:40:00,96.87,96.9,96.75,96.75,19896.0,76.8333,76.8571,76.7381,76.7381,19896.0
2015-10-20 13:45:00,96.77,96.8,96.72,96.75,14662.0,76.754,76.7778,76.7143,76.7381,14662.0
2015-10-20 13:50:00,96.73,96.75,96.68,96.73,6300.0,76.7223,76.7381,76.6826,76.7223,6300.0
2015-10-20 13:55:00,96.74,96.74,96.67,96.69,9015.0,76.7302,76.7302,76.6747,76.6905,9015.0
2015-10-20 14:00:00,96.66,96.7,96.64,96.68,9912.0,76.6667,76.6985,76.6509,76.6826,9912.0
2015-10-20 14:05:00,96.67,96.72,96.65,96.69,12336.0,76.6747,76.7143,76.6588,76.6905,12336.0
2015-10-20 14:10:00,96.69,96.77,96.69,96.73,12455.0,76.6905,76.754,76.6905,76.7223,12455.0
2015-10-20 14:15:00,96.72,96.72,96.66,96.69,16159.0,76.7143,76.7143,76.6667,76.6905,16159.0
2015-10-20 14:20:00,96.68,96.71,96.64,96.66,7677.0,76.6826,76.7064,76.6509,76.6667,7677.0
2015-10-20 14:25:00,96.64,96.72,96.61,96.71,11127.0,76.6509,76.7143,76.6271,76.7064,11127.0
2015-10-20 14:30:00,96.71,96.76,96.7,96.72,8455.0,76.7064,76.7461,76.6985,76.7143,8455.0
2015-10-20 14:35:00,96.74,96.75,96.65,96.7,8613.0,76.7302,76.7381,76.6588,76.6985,8613.0
2015-10-20 14:40:00,96.71,96.76,96.68,96.69,9296.0,76.7064,76.7461,76.6826,76.6905,9296.0
2015-10-20 14:45:00,96.71,96.78,96.7,96.76,9154.0,76.7064,76.7619,76.6985,76.7461,9154.0
2015-10-20 14:50:00,96.76,96.86,96.76,96.8,20476.0,76.7461,76.8254,76.7461,76.7778,20476.0
2015-10-20 14:55:00,96.79,96.83,96.76,96.8,21332.0,76.7699,76.8016,76.7461,76.7778,21332.0
2015-10-20 15:00:00,96.8,96.82,96.75,96.76,15524.0,76.7778,76.7936,76.7381,76.7461,15524.0
2015-10-20 15:05:00,96.76,96.8,96.76,96.79,13799.0,76.7461,76.7778,76.7461,76.7699,13799.0
2015-10-20 15:10:00,96.79,96.82,96.74,96.75,10704.0,76.7699,76.7936,76.7302,76.7381,10704.0
2015-10-20 15:15:00,96.75,96.8,96.71,96.73,17745.0,76.7381,76.7778,76.7064,76.7223,17745.0
2015-10-20 15:20:00,96.74,96.81,96.73,96.8,14005.0,76.7302,76.7857,76.7223,76.7778,14005.0
2015-10-20 15:25:00,96.79,96.81,96.75,96.75,19133.0,76.7699,76.7857,76.7381,76.7381,19133.0
2015-10-20 15:30:00,96.77,96.81,96.71,96.75,14343.0,76.754,76.7857,76.7064,76.7381,14343.0
2015-10-20 15:35:00,96.75,96.84,96.73,96.84,21151.0,76.7381,76.8095,76.7223,76.8095,21151.0
2015-10-20 15:40:00,96.86,96.91,96.83,96.89,23497.0,76.8254,76.865,76.8016,76.8492,23497.0
2015-10-20 15:45:00,96.9,96.91,96.82,96.86,25344.0,76.8571,76.865,76.7936,76.8254,25344.0
2015-10-20 15:50:00,96.86,96.89,96.8,96.88,33345.0,76.8254,76.8492,76.7778,76.8412,33345.0
2015-10-20 15:55:00,96.88,96.99,96.88,96.93,87614.0,76.8412,76.9285,76.8412,76.8809,87614.0
2015-10-21 09:30:00,97.0,97.17,96.92,96.97,53053.0,76.9364,77.0713,76.873,76.9126,53053.0
2015-10-21 09:35:00,96.99,97.01,96.85,96.95,49950.0,76.9285,76.9443,76.8174,76.8968,49950.0
2015-10-21 09:40:00,96.95,96.95,96.79,96.91,24291.0,76.8968,76.8968,76.7699,76.865,24291.0
2015-10-21 09:45:00,96.9,96.93,96.81,96.85,7400.0,76.8571,76.8809,76.7857,76.8174,7400.0
2015-10-21 09:50:00,96.87,96.91,96.78,96.83,18881.0,76.8333,76.865,76.7619,76.8016,18881.0
2015-10-21 09:55:00,96.81,96.85,96.78,96.83,19235.0,76.7857,76.8174,76.7619,76.8016,19235.0
2015-10-21 10:00:00,96.78,96.8,96.67,96.79,22573.0,76.7619,76.7778,76.6747,76.7699,22573.0
2015-10-21 10:05:00,96.75,96.93,96.74,96.93,16331.0,76.7381,76.8809,76.7302,76.8809,16331.0
2015-10-21 10:10:00,96.95,96.96,96.87,96.95,12153.0,76.8968,76.9047,76.8333,76.8968,12153.0
2015-10-21 10:15:00,96.9,96.9,96.69,96.71,18281.0,76.8571,76.8571,76.6905,76.7064,18281.0
2015-10-21 10:20:00,96.73,96.77,96.67,96.75,18735.0,76.7223,76.754,76.6747,76.7381,18735.0
2015-10-21 10:25:00,96.74,96.77,96.65,96.67,32260.0,76.7302,76.754,76.6588,76.6747,32260.0
2015-10-21 10:30:00,96.67,96.67,96.58,96.63,17978.0,76.6747,76.6747,76.6033,76.6429,17978.0
2015-10-21 10:35:00,96.63,96.68,96.57,96.62,33719.0,76.6429,76.6826,76.5954,76.635,33719.0
2015-10-21 10:40:00,96.63,96.64,96.57,96.61,19368.0,76.6429,76.6509,76.5954,76.6271,19368.0
2015-10-21 10:45:00,96.63,96.64,96.58,96.62,6999.0,76.6429,76.6509,76.6033,76.635,6999.0
2015-10-21 10:50:00,96.62,96.63,96.54,96.55,10926.0,76.635,76.6429,76.5716,76.5795,10926.0
2015-10-21 10:55:00,96.55,96.69,96.54,96.67,14395.0,76.5795,76.6905,76.5716,76.6747,14395.0
2015-10-21 11:00:00,96.65,96.68,96.64,96.65,11472.0,76.6588,76.6826,76.6509,76.6588,11472.0
2015-10-21 11:05:00,96.67,96.68,96.64,96.64,16722.0,76.6747,76.6826,76.6509,76.6509,16722.0
2015-10-21 11:10:00,96.65,96.69,96.61,96.63,10254.0,76.6588,76.6905,76.6271,76.6429,10254.0
2015-10-21 11:15:00,96.62,96.71,96.62,96.67,9573.0,76.635,76.7064,76.635,76.6747,9573.0
2015-10-21 11:20:00,96.68,96.73,96.67,96.72,10232.0,76.6826,76.7223,76.6747,76.7143,10232.0
2015-10-21 11:25:00,96.72,96.73,96.66,96.66,7478.0,76.7143,76.7223,76.6667,76.6667,7478.0
2015-10-21 11:30:00,96.67,96.78,96.65,96.77,10882.0,76.6747,76.7619,76.6588,76.754,10882.0
2015-10-21 11:35:00,96.76,96.83,96.75,96.83,13107.0,76.7461,76.8016,76.7381,76.8016,13107.0
2015-10-21 11:40:00,96.83,96.83,96.78,96.83,13933.0,76.8016,76.8016,76.7619,76.8016,13933.0
2015-10-21 11:45:00,96.8,96.8,96.74,96.76,5922.0,76.7778,76.7778,76.7302,76.7461,5922.0
2015-10-21 11:50:00,96.74,96.77,96.72,96.72,4581.0,76.7302,76.754,76.7143,76.7143,4581.0
2015-10-21 11:55:00,96.72,96.77,96.71,96.76,8607.0,76.7143,76.754,76.7064,76.7461,8607.0
2015-10-21 12:00:00,96.77,96.77,96.68,96.69,7712.0,76.754,76.754,76.6826,76.6905,7712.0
2015-10-21 12:05:00,96.69,96.78,96.67,96.72,14165.0,76.6905,76.7619,76.6747,76.7143,14165.0
2015-10-21 12:10:00,96.71,96.75,96.67,96.74,23093.0,76.7064,76.7381,76.6747,76.7302,23093.0
2015-10-21 12:15:00,96.76,96.76,96.66,96.67,8704.0,76.7461,76.7461,76.6667,76.6747,8704.0
2015-10-21 12:20:00,96.66,96.77,96.66,96.75,7457.0,76.6667,76.754,76.6667,76.7381,7457.0
2015-10-21 12:25:00,96.73,96.75,96.61,96.61,5191.0,76.7223,76.7381,76.6271,76.6271,5191.0
2015-10-21 12:30:00,96.62,96.68,96.58,96.68,9350.0,76.635,76.6826,76.6033,76.6826,9350.0
2015-10-21 12:35:00,96.69,96.83,96.66,96.83,7594.0,76.6905,76.8016,76.6667,76.8016,7594.0
2015-10-21 12:40:00,96.82,96.82,96.68,96.76,3831.0,76.7936,76.7936,76.6826,76.7461,3831.0
2015-10-21 12:45:00,96.76,96.79,96.73,96.79,3104.0,76.7461,76.7699,76.7223,76.7699,3104.0
2015-10-21 12:50:00,96.8,96.8,96.72,96.78,4205.0,76.7778,76.7778,76.7143,76.7619,4205.0
2015-10-21 12:55:00,96.78,96.81,96.72,96.72,2077.0,76.7619,76.7857,76.7143,76.7143,2077.0
2015-10-21 13:00:00,96.7,96.7,96.61,96.64,9267.0,76.6985,76.6985,76.6271,76.6509,9267.0
2015-10-21 13:05:00,96.64,96.7,96.61,96.7,9702.0,76.6509,76.6985,76.6271,76.6985,9702.0
2015-10-21 13:10:00,96.7,96.7,96.62,96.64,6099.0,76.6985,76.6985,76.635,76.6509,6099.0
2015-10-21 13:15:00,96.64,96.7,96.58,96.58,13007.0,76.6509,76.6985,76.6033,76.6033,13007.0
2015-10-21 13:20:00,96.56,96.58,96.52,96.55,4965.0,76.5874,76.6033,76.5557,76.5795,4965.0
2015-10-21 13:25:00,96.54,96.56,96.44,96.47,7747.0,76.5716,76.5874,76.4922,76.516,7747.0
2015-10-21 13:30:00,96.47,96.53,96.43,96.45,17151.0,76.516,76.5636,76.4843,76.5002,17151.0
2015-10-21 13:35:00,96.44,96.44,96.29,96.34,26449.0,76.4922,76.4922,76.3733,76.4129,26449.0
2015-10-21 13:40:00,96.34,96.38,96.3,96.31,12382.0,76.4129,76.4447,76.3812,76.3891,12382.0
2015-10-21 13:45:00,96.31,96.32,96.17,96.17,15041.0,76.3891,76.3971,76.2781,76.2781,15041.0
2015-10-21 13:50:00,96.17,96.22,96.14,96.19,12312.0,76.2781,76.3178,76.2543,76.294,12312.0
2015-10-21 13:55:00,96.19,96.26,96.15,96.16,18293.0,76.294,76.3495,76.2622,76.2702,18293.0
2015-10-21 14:00:00,96.15,96.21,96.13,96.14,12771.0,76.2622,76.3098,76.2464,76.2543,12771.0
2015-10-21 14:05:00,96.14,96.25,96.11,96.22,13476.0,76.2543,76.3415,76.2305,76.3178,13476.0
2015-10-21 14:10:00,96.2,96.24,96.15,96.24,9309.0,76.3019,76.3336,76.2622,76.3336,9309.0
2015-10-21 14:15:00,96.25,96.25,96.2,96.24,6648.0,76.3415,76.3415,76.3019,76.3336,6648.0
2015-10-21 14:20:00,96.25,96.25,96.15,96.18,8349.0,76.3415,76.3415,76.2622,76.286,8349.0
2015-10-21 14:25:00,96.16,96.24,96.16,96.21,7377.0,76.2702,76.3336,76.2702,76.3098,7377.0
2015-10-21 14:30:00,96.22,96.25,96.19,96.22,7043.0,76.3178,76.3415,76.294,76.3178,7043.0
2015-10-21 14:35:00,96.25,96.32,96.2,96.31,32970.0,76.3415,76.3971,76.3019,76.3891,32970.0
2015-10-21 14:40:00,96.31,96.32,96.28,96.29,29803.0,76.3891,76.3971,76.3653,76.3733,29803.0
2015-10-21 14:45:00,96.29,96.44,96.29,96.43,18292.0,76.3733,76.4922,76.3733,76.4843,18292.0
2015-10-21 14:50:00,96.42,96.5,96.39,96.48,12770.0,76.4764,76.5398,76.4526,76.524,12770.0
2015-10-21 14:55:00,96.46,96.48,96.39,96.43,8537.0,76.5081,76.524,76.4526,76.4843,8537.0
2015-10-21 15:00:00,96.42,96.49,96.42,96.48,13794.0,76.4764,76.5319,76.4764,76.524,13794.0
2015-10-21 15:05:00,96.48,96.5,96.45,96.47,12783.0,76.524,76.5398,76.5002,76.516,12783.0
2015-10-21 15:10:00,96.46,96.46,96.28,96.28,11772.0,76.5081,76.5081,76.3653,76.3653,11772.0
2015-10-21 15:15:00,96.27,96.29,96.15,96.18,24264.0,76.3574,76.3733,76.2622,76.286,24264.0
2015-10-21 15:20:00,96.17,96.2,96.09,96.16,26235.0,76.2781,76.3019,76.2146,76.2702,26235.0
2015-10-21 15:25:00,96.17,96.19,96.07,96.16,19117.0,76.2781,76.294,76.1988,76.2702,19117.0
2015-10-21 15:30:00,96.16,96.19,96.1,96.18,10503.0,76.2702,76.294,76.2226,76.286,10503.0
2015-10-21 15:35:00,96.16,96.19,96.1,96.19,22015.0,76.2702,76.294,76.2226,76.294,22015.0
2015-10-21 15:40:00,96.19,96.19,96.04,96.05,21419.0,76.294,76.294,76.175,76.1829,21419.0
2015-10-21 15:45:00,96.03,96.1,95.99,96.05,44214.0,76.1671,76.2226,76.1353,76.1829,44214.0
2015-10-21 15:50:00,96.05,96.06,95.99,96.01,31525.0,76.1829,76.1908,76.1353,76.1512,31525.0
2015-10-21 15:55:00,96.02,96.09,95.92,96.05,59244.0,76.1591,76.2146,76.0798,76.1829,59244.0
2015-10-22 09:30:00,96.32,97.15,96.32,97.13,46373.0,76.3971,77.0554,76.3971,77.0395,46373.0
2015-10-22 09:35:00,97.18,97.23,96.87,97.05,21623.0,77.0792,77.1188,76.8333,76.9761,21623.0
2015-10-22 09:40:00,97.09,97.64,97.09,97.48,45051.0,77.0078,77.444,77.0078,77.3171,45051.0
2015-10-22 09:45:00,97.48,97.53,97.2,97.24,32930.0,77.3171,77.3568,77.095,77.1268,32930.0
2015-10-22 09:50:00,97.24,97.36,97.2,97.35,30046.0,77.1268,77.222,77.095,77.214,30046.0
2015-10-22 09:55:00,97.35,97.52,97.28,97.52,9393.0,77.214,77.3489,77.1585,77.3489,9393.0
2015-10-22 10:00:00,97.55,97.59,97.32,97.32,59428.0,77.3727,77.4044,77.1902,77.1902,59428.0
2015-10-22 10:05:00,97.34,97.61,97.33,97.6,27797.0,77.2061,77.4202,77.1982,77.4123,27797.0
2015-10-22 10:10:00,97.6,97.64,97.51,97.62,11259.0,77.4123,77.444,77.3409,77.4282,11259.0
2015-10-22 10:15:00,97.62,97.72,97.6,97.7,15851.0,77.4282,77.5075,77.4123,77.4916,15851.0
2015-10-22 10:20:00,97.67,97.76,97.62,97.75,16260.0,77.4678,77.5392,77.4282,77.5313,16260.0
2015-10-22 10:25:00,97.73,97.86,97.72,97.81,21270.0,77.5154,77.6185,77.5075,77.5789,21270.0
2015-10-22 10:30:00,97.82,97.84,97.7,97.73,20991.0,77.5868,77.6027,77.4916,77.5154,20991.0
2015-10-22 10:35:00,97.73,97.91,97.72,97.89,12833.0,77.5154,77.6582,77.5075,77.6423,12833.0
2015-10-22 10:40:00,97.88,97.98,97.88,97.94,25240.0,77.6344,77.7137,77.6344,77.682,25240.0
2015-10-22 10:45:00,97.95,98.06,97.92,98.02,16334.0,77.6899,77.7772,77.6661,77.7454,16334.0
2015-10-22 10:50:00,98.02,98.05,97.94,97.94,10716.0,77.7454,77.7692,77.682,77.682,10716.0
2015-10-22 10:55:00,97.93,98.16,97.92,98.16,19269.0,77.6741,77.8565,77.6661,77.8565,19269.0
2015-10-22 11:00:00,98.17,98.34,98.14,98.31,26181.0,77.8644,77.9992,77.8406,77.9755,26181.0
2015-10-22 11:05:00,98.31,98.34,98.2,98.23,30909.0,77.9755,77.9992,77.8882,77.912,30909.0
2015-10-22 11:10:00,98.23,98.27,98.16,98.23,31303.0,77.912,77.9437,77.8565,77.912,31303.0
2015-10-22 11:15:00,98.22,98.27,98.18,98.25,18051.0,77.9041,77.9437,77.8723,77.9279,18051.0
2015-10-22 11:20:00,98.24,98.29,98.21,98.28,20582.0,77.9199,77.9596,77.8961,77.9517,20582.0
2015-10-22 11:25:00,98.27,98.32,98.26,98.3,13157.0,77.9437,77.9834,77.9358,77.9675,13157.0
2015-10-22 11:30:00,98.3,98.44,98.3,98.42,14668.0,77.9675,78.0786,77.9675,78.0627,14668.0
2015-10-22 11:35:00,98.41,98.55,98.4,98.53,15224.0,78.0548,78.1658,78.0468,78.1499,15224.0
2015-10-22 11:40:00,98.51,98.68,98.51,98.65,39655.0,78.1341,78.2689,78.1341,78.2451,39655.0
2015-10-22 11:45:00,98.66,98.89,97.45,98.82,57716.0,78.2531,78.4355,77.2933,78.38,57716.0
2015-10-22 11:50:00,98.8,98.89,98.78,98.86,12671.0,78.3641,78.4355,78.3482,78.4117,12671.0
2015-10-22 11:55:00,98.88,98.9,98.83,98.89,15345.0,78.4276,78.4434,78.3879,78.4355,15345.0
2015-10-22 12:00:00,98.88,98.9,98.82,98.83,32338.0,78.4276,78.4434,78.38,78.3879,32338.0
2015-10-22 12:05:00,98.83,98.87,98.77,98.87,22375.0,78.3879,78.4196,78.3403,78.4196,22375.0
2015-10-22 12:10:00,98.89,98.99,98.87,98.99,16760.0,78.4355,78.5148,78.4196,78.5148,16760.0
2015-10-22 12:15:00,98.98,99.01,98.93,98.95,10640.0,78.5069,78.5307,78.4672,78.4831,10640.0
2015-10-22 12:20:00,98.94,99.13,98.93,99.07,19294.0,78.4751,78.6258,78.4672,78.5783,19294.0
2015-10-22 12:25:00,99.08,99.24,99.08,99.22,22121.0,78.5862,78.7131,78.5862,78.6972,22121.0
2015-10-22 12:30:00,99.21,99.4,99.21,99.34,33549.0,78.6893,78.84,78.6893,78.7924,33549.0
2015-10-22 12:35:00,99.34,99.43,99.34,99.38,23959.0,78.7924,78.8638,78.7924,78.8241,23959.0
2015-10-22 12:40:00,99.39,99.42,99.34,99.36,35457.0,78.8321,78.8559,78.7924,78.8083,35457.0
2015-10-22 12:45:00,99.38,99.42,99.3,99.37,16015.0,78.8241,78.8559,78.7607,78.8162,16015.0
2015-10-22 12:50:00,99.37,99.49,99.32,99.49,26650.0,78.8162,78.9114,78.7765,78.9114,26650.0
2015-10-22 12:55:00,99.48,99.55,99.45,99.52,27201.0,78.9034,78.959,78.8797,78.9352,27201.0
2015-10-22 13:00:00,99.52,99.64,99.48,99.64,25073.0,78.9352,79.0304,78.9034,79.0304,25073.0
2015-10-22 13:05:00,99.64,99.65,99.42,99.51,34155.0,79.0304,79.0383,78.8559,78.9272,34155.0
2015-10-22 13:10:00,99.56,99.58,99.53,99.53,9723.0,78.9669,78.9828,78.9431,78.9431,9723.0
2015-10-22 13:15:00,99.52,99.63,99.52,99.55,19210.0,78.9352,79.0224,78.9352,78.959,19210.0
2015-10-22 13:20:00,99.56,99.59,99.46,99.46,24122.0,78.9669,78.9907,78.8876,78.8876,24122.0
2015-10-22 13:25:00,99.45,99.46,99.38,99.4,16366.0,78.8797,78.8876,78.8241,78.84,16366.0
2015-10-22 13:30:00,99.4,99.44,99.37,99.4,19335.0,78.84,78.8717,78.8162,78.84,19335.0
2015-10-22 13:35:00,99.41,99.42,99.28,99.3,13808.0,78.8479,78.8559,78.7448,78.7607,13808.0
2015-10-22 13:40:00,99.29,99.32,99.22,99.3,13765.0,78.7527,78.7765,78.6972,78.7607,13765.0
2015-10-22 13:45:00,99.27,99.3,99.22,99.23,14532.0,78.7369,78.7607,78.6972,78.7052,14532.0
2015-10-22 13:50:00,99.23,99.26,99.2,99.22,14213.0,78.7052,78.729,78.6814,78.6972,14213.0
2015-10-22 13:55:00,99.2,99.26,99.18,99.21,16823.0,78.6814,78.729,78.6655,78.6893,16823.0
2015-10-22 14:00:00,99.2,99.21,99.09,99.1,18918.0,78.6814,78.6893,78.5941,78.602,18918.0
2015-10-22 14:05:00,99.1,99.1,98.98,98.98,20202.0,78.602,78.602,78.5069,78.5069,20202.0
2015-10-22 14:10:00,99.0,99.01,98.95,98.97,24821.0,78.5227,78.5307,78.4831,78.4989,24821.0
2015-10-22 14:15:00,98.98,98.98,98.89,98.9,16832.0,78.5069,78.5069,78.4355,78.4434,16832.0
2015-10-22 14:20:00,98.9,99.02,98.85,98.96,14450.0,78.4434,78.5386,78.4038,78.491,14450.0
2015-10-22 14:25:00,98.95,99.02,98.94,98.97,21444.0,78.4831,78.5386,78.4751,78.4989,21444.0
2015-10-22 14:30:00,98.96,98.99,98.92,98.92,11629.0,78.491,78.5148,78.4593,78.4593,11629.0
2015-10-22 14:35:00,98.94,99.12,98.94,99.1,18821.0,78.4751,78.6179,78.4751,78.602,18821.0
2015-10-22 14:40:00,99.12,99.19,99.06,99.12,15676.0,78.6179,78.6734,78.5703,78.6179,15676.0
2015-10-22 14:45:00,99.1,99.27,99.08,99.26,24873.0,78.602,78.7369,78.5862,78.729,24873.0
2015-10-22 14:50:00,99.25,99.39,99.18,99.34,31171.0,78.721,78.8321,78.6655,78.7924,31171.0
2015-10-22 14:55:00,99.35,99.44,99.3,99.44,24311.0,78.8003,78.8717,78.7607,78.8717,24311.0
2015-10-22 15:00:00,99.44,99.44,99.34,99.4,31884.0,78.8717,78.8717,78.7924,78.84,31884.0
2015-10-22 15:05:00,99.38,99.43,99.25,99.32,26181.0,78.8241,78.8638,78.721,78.7765,26181.0
2015-10-22 15:10:00,99.3,99.36,99.26,99.33,22113.0,78.7607,78.8083,78.729,78.7845,22113.0
2015-10-22 15:15:00,99.34,99.49,99.34,99.45,25048.0,78.7924,78.9114,78.7924,78.8797,25048.0
2015-10-22 15:20:00,99.44,99.47,99.36,99.41,38197.0,78.8717,78.8955,78.8083,78.8479,38197.0
2015-10-22 15:25:00,99.41,99.55,99.39,99.55,31515.0,78.8479,78.959,78.8321,78.959,31515.0
2015-10-22 15:30:00,99.55,99.6,99.49,99.5,26961.0,78.959,78.9986,78.9114,78.9193,26961.0
2015-10-22 15:35:00,99.51,99.51,99.41,99.41,28715.0,78.9272,78.9272,78.8479,78.8479,28715.0
2015-10-22 15:40:00,99.42,99.56,99.41,99.56,33360.0,78.8559,78.9669,78.8479,78.9669,33360.0
2015-10-22 15:45:00,99.54,99.64,99.46,99.47,53206.0,78.951,79.0304,78.8876,78.8955,53206.0
2015-10-22 15:50:00,99.48,99.49,99.4,99.44,36626.0,78.9034,78.9114,78.84,78.8717,36626.0
2015-10-22 15:55:00,99.44,99.5,99.39,99.46,163115.0,78.8717,78.9193,78.8321,78.8876,163115.0
2015-10-23 09:30:00,99.58,99.94,99.18,99.49,49325.0,78.9828,79.2683,78.6655,78.9114,49325.0
2015-10-23 09:35:00,99.48,99.63,99.36,99.54,18179.0,78.9034,79.0224,78.8083,78.951,18179.0
2015-10-23 09:40:00,99.51,99.58,99.41,99.58,10121.0,78.9272,78.9828,78.8479,78.9828,10121.0
2015-10-23 09:45:00,99.54,99.54,99.36,99.47,8800.0,78.951,78.951,78.8083,78.8955,8800.0
2015-10-23 09:50:00,99.48,99.53,99.3,99.3,14303.0,78.9034,78.9431,78.7607,78.7607,14303.0
2015-10-23 09:55:00,99.26,99.41,99.26,99.41,10800.0,78.729,78.8479,78.729,78.8479,10800.0
2015-10-23 10:00:00,99.43,99.49,99.27,99.49,20889.0,78.8638,78.9114,78.7369,78.9114,20889.0
2015-10-23 10:05:00,99.47,99.51,99.44,99.45,24252.0,78.8955,78.9272,78.8717,78.8797,24252.0
2015-10-23 10:10:00,99.46,99.54,99.24,99.25,12928.0,78.8876,78.951,78.7131,78.721,12928.0
2015-10-23 10:15:00,99.24,99.25,99.03,99.06,16904.0,78.7131,78.721,78.5465,78.5703,16904.0
2015-10-23 10:20:00,99.07,99.15,98.97,99.07,13757.0,78.5783,78.6417,78.4989,78.5783,13757.0
2015-10-23 10:25:00,99.05,99.15,99.0,99.0,12874.0,78.5624,78.6417,78.5227,78.5227,12874.0
2015-10-23 10:30:00,99.02,99.15,98.96,99.12,28658.0,78.5386,78.6417,78.491,78.6179,28658.0
2015-10-23 10:35:00,99.13,99.13,98.93,98.93,13901.0,78.6258,78.6258,78.4672,78.4672,13901.0
2015-10-23 10:40:00,98.96,99.17,98.94,99.16,13645.0,78.491,78.6576,78.4751,78.6496,13645.0
2015-10-23 10:45:00,99.16,99.18,98.95,99.02,11921.0,78.6496,78.6655,78.4831,78.5386,11921.0
2015-10-23 10:50:00,99.02,99.08,98.98,99.05,13571.0,78.5386,78.5862,78.5069,78.5624,13571.0
2015-10-23 10:55:00,99.04,99.19,99.04,99.19,20919.0,78.5545,78.6734,78.5545,78.6734,20919.0
2015-10-23 11:00:00,99.19,99.2,99.08,99.2,17034.0,78.6734,78.6814,78.5862,78.6814,17034.0
2015-10-23 11:05:00,99.19,99.33,99.16,99.28,8231.0,78.6734,78.7845,78.6496,78.7448,8231.0
2015-10-23 11:10:00,99.29,99.3,99.13,99.14,9373.0,78.7527,78.7607,78.6258,78.6338,9373.0
2015-10-23 11:15:00,99.13,99.15,99.06,99.12,10328.0,78.6258,78.6417,78.5703,78.6179,10328.0
2015-10-23 11:20:00,99.14,99.17,99.09,99.14,7720.0,78.6338,78.6576,78.5941,78.6338,7720.0
2015-10-23 11:25:00,99.14,99.14,98.97,99.04,16551.0,78.6338,78.6338,78.4989,78.5545,16551.0
2015-10-23 11:30:00,99.04,99.04,98.86,98.88,9006.0,78.5545,78.5545,78.4117,78.4276,9006.0
2015-10-23 11:35:00,98.89,98.89,98.77,98.81,8754.0,78.4355,78.4355,78.3403,78.372,8754.0
2015-10-23 11:40:00,98.82,98.92,98.79,98.89,9612.0,78.38,78.4593,78.3562,78.4355,9612.0
2015-10-23 11:45:00,98.89,98.89,98.81,98.83,9541.0,78.4355,78.4355,78.372,78.3879,9541.0
2015-10-23 11:50:00,98.83,98.88,98.78,98.83,9943.0,78.3879,78.4276,78.3482,78.3879,9943.0
2015-10-23 11:55:00,98.84,98.85,98.62,98.65,15921.0,78.3958,78.4038,78.2213,78.2451,15921.0
2015-10-23 12:00:00,98.63,98.81,98.6,98.81,7589.0,78.2293,78.372,78.2055,78.372,7589.0
2015-10-23 12:05:00,98.79,98.79,98.66,98.68,6527.0,78.3562,78.3562,78.2531,78.2689,6527.0
2015-10-23 12:10:00,98.65,98.68,98.54,98.58,11630.0,78.2451,78.2689,78.1579,78.1896,11630.0
2015-10-23 12:15:00,98.56,98.68,98.56,98.65,9699.0,78.1737,78.2689,78.1737,78.2451,9699.0
2015-10-23 12:20:00,98.63,98.65,98.58,98.64,7562.0,78.2293,78.2451,78.1896,78.2372,7562.0
2015-10-23 12:25:00,98.66,98.8,98.63,98.76,9648.0,78.2531,78.3641,78.2293,78.3324,9648.0
2015-10-23 12:30:00,98.76,98.83,98.73,98.74,6471.0,78.3324,78.3879,78.3086,78.3165,6471.0
2015-10-23 12:35:00,98.71,98.74,98.6,98.65,7423.0,78.2927,78.3165,78.2055,78.2451,7423.0
2015-10-23 12:40:00,98.63,98.7,98.63,98.68,6347.0,78.2293,78.2848,78.2293,78.2689,6347.0
2015-10-23 12:45:00,98.69,98.77,98.67,98.74,10216.0,78.2769,78.3403,78.261,78.3165,10216.0
2015-10-23 12:50:00,98.73,98.73,98.59,98.59,11119.0,78.3086,78.3086,78.1975,78.1975,11119.0
2015-10-23 12:55:00,98.6,98.75,98.6,98.74,8071.0,78.2055,78.3244,78.2055,78.3165,8071.0
2015-10-23 13:00:00,98.72,98.75,98.65,98.71,9799.0,78.3006,78.3244,78.2451,78.2927,9799.0
2015-10-23 13:05:00,98.72,98.72,98.56,98.58,10042.0,78.3006,78.3006,78.1737,78.1896,10042.0
2015-10-23 13:10:00,98.57,98.6,98.52,98.6,8034.0,78.1817,78.2055,78.142,78.2055,8034.0
2015-10-23 13:15:00,98.62,98.64,98.58,98.59,7135.0,78.2213,78.2372,78.1896,78.1975,7135.0
2015-10-23 13:20:00,98.58,98.7,98.56,98.7,7500.0,78.1896,78.2848,78.1737,78.2848,7500.0
2015-10-23 13:25:00,98.7,98.78,98.69,98.7,8411.0,78.2848,78.3482,78.2769,78.2848,8411.0
2015-10-23 13:30:00,98.71,98.77,98.67,98.74,8337.0,78.2927,78.3403,78.261,78.3165,8337.0
2015-10-23 13:35:00,98.75,98.86,98.75,98.76,10448.0,78.3244,78.4117,78.3244,78.3324,10448.0
2015-10-23 13:40:00,98.78,98.83,98.74,98.77,18189.0,78.3482,78.3879,78.3165,78.3403,18189.0
2015-10-23 13:45:00,98.77,98.82,98.74,98.81,13484.0,78.3403,78.38,78.3165,78.372,13484.0
2015-10-23 13:50:00,98.81,98.85,98.78,98.79,6166.0,78.372,78.4038,78.3482,78.3562,6166.0
2015-10-23 13:55:00,98.8,98.85,98.74,98.78,10684.0,78.3641,78.4038,78.3165,78.3482,10684.0
2015-10-23 14:00:00,98.8,98.86,98.79,98.81,7094.0,78.3641,78.4117,78.3562,78.372,7094.0
2015-10-23 14:05:00,98.8,98.82,98.72,98.73,8859.0,78.3641,78.38,78.3006,78.3086,8859.0
2015-10-23 14:10:00,98.73,98.84,98.73,98.82,11217.0,78.3086,78.3958,78.3086,78.38,11217.0
2015-10-23 14:15:00,98.81,98.89,98.79,98.89,12844.0,78.372,78.4355,78.3562,78.4355,12844.0
2015-10-23 14:20:00,98.89,99.0,98.89,99.0,11201.0,78.4355,78.5227,78.4355,78.5227,11201.0
2015-10-23 14:25:00,98.98,99.04,98.96,98.97,11288.0,78.5069,78.5545,78.491,78.4989,11288.0
2015-10-23 14:30:00,98.97,98.99,98.88,98.92,10949.0,78.4989,78.5148,78.4276,78.4593,10949.0
2015-10-23 14:35:00,98.91,98.93,98.85,98.9,16468.0,78.4513,78.4672,78.4038,78.4434,16468.0
2015-10-23 14:40:00,98.91,99.03,98.9,99.01,15405.0,78.4513,78.5465,78.4434,78.5307,15405.0
2015-10-23 14:45:00,99.01,99.09,99.01,99.08,11063.0,78.5307,78.5941,78.5307,78.5862,11063.0
2015-10-23 14:50:00,99.1,99.1,98.92,98.92,16528.0,78.602,78.602,78.4593,78.4593,16528.0
2015-10-23 14:55:00,98.93,99.05,98.93,98.98,14595.0,78.4672,78.5624,78.4672,78.5069,14595.0
2015-10-23 15:00:00,98.99,99.12,98.99,99.12,19346.0,78.5148,78.6179,78.5148,78.6179,19346.0
2015-10-23 15:05:00,99.11,99.14,98.98,99.01,18775.0,78.61,78.6338,78.5069,78.5307,18775.0
2015-10-23 15:10:00,99.01,99.05,98.93,98.95,16084.0,78.5307,78.5624,78.4672,78.4831,16084.0
2015-10-23 15:15:00,98.97,99.04,98.91,98.92,16647.0,78.4989,78.5545,78.4513,78.4593,16647.0
2015-10-23 15:20:00,98.93,99.04,98.91,98.92,28396.0,78.4672,78.5545,78.4513,78.4593,28396.0
2015-10-23 15:25:00,98.93,98.95,98.89,98.93,25530.0,78.4672,78.4831,78.4355,78.4672,25530.0
2015-10-23 15:30:00,98.93,99.03,98.89,99.02,17205.0,78.4672,78.5465,78.4355,78.5386,17205.0
2015-10-23 15:35:00,99.03,99.03,98.95,98.96,18487.0,78.5465,78.5465,78.4831,78.491,18487.0
2015-10-23 15:40:00,98.96,99.11,98.96,99.04,29503.0,78.491,78.61,78.491,78.5545,29503.0
2015-10-23 15:45:00,99.05,99.17,99.05,99.11,32259.0,78.5624,78.6576,78.5624,78.61,32259.0
2015-10-23 15:50:00,99.09,99.16,99.04,99.14,25599.0,78.5941,78.6496,78.5545,78.6338,25599.0
2015-10-23 15:55:00,99.16,99.24,99.12,99.18,90499.0,78.6496,78.7131,78.6179,78.6655,90499.0
2015-10-26 09:30:00,99.17,99.24,98.82,98.99,24403.0,78.6576,78.7131,78.38,78.5148,24403.0
2015-10-26 09:35:00,99.08,99.13,98.91,98.97,13035.0,78.5862,78.6258,78.4513,78.4989,13035.0
2015-10-26 09:40:00,98.91,98.97,98.86,98.89,13072.0,78.4513,78.4989,78.4117,78.4355,13072.0
2015-10-26 09:45:00,98.94,98.99,98.86,98.88,20436.0,78.4751,78.5148,78.4117,78.4276,20436.0
2015-10-26 09:50:00,98.86,98.9,98.72,98.81,11989.0,78.4117,78.4434,78.3006,78.372,11989.0
2015-10-26 09:55:00,98.81,98.82,98.67,98.79,5308.0,78.372,78.38,78.261,78.3562,5308.0
2015-10-26 10:00:00,98.73,98.83,98.73,98.75,2622.0,78.3086,78.3879,78.3086,78.3244,2622.0
2015-10-26 10:05:00,98.76,98.89,98.74,98.89,6488.0,78.3324,78.4355,78.3165,78.4355,6488.0
2015-10-26 10:10:00,98.9,98.96,98.89,98.93,7401.0,78.4434,78.491,78.4355,78.4672,7401.0
2015-10-26 10:15:00,98.94,98.95,98.85,98.94,3600.0,78.4751,78.4831,78.4038,78.4751,3600.0
2015-10-26 10:20:00,98.96,99.07,98.96,99.01,3559.0,78.491,78.5783,78.491,78.5307,3559.0
2015-10-26 10:25:00,99.02,99.12,98.98,99.06,9138.0,78.5386,78.6179,78.5069,78.5703,9138.0
2015-10-26 10:30:00,99.04,99.11,99.0,99.07,7973.0,78.5545,78.61,78.5227,78.5783,7973.0
2015-10-26 10:35:00,99.05,99.1,99.04,99.06,6621.0,78.5624,78.602,78.5545,78.5703,6621.0
2015-10-26 10:40:00,99.09,99.13,99.02,99.02,6484.0,78.5941,78.6258,78.5386,78.5386,6484.0
2015-10-26 10:45:00,99.03,99.03,98.97,98.98,7649.0,78.5465,78.5465,78.4989,78.5069,7649.0
2015-10-26 10:50:00,98.97,98.97,98.85,98.89,5435.0,78.4989,78.4989,78.4038,78.4355,5435.0
2015-10-26 10:55:00,98.88,98.95,98.88,98.89,4259.0,78.4276,78.4831,78.4276,78.4355,4259.0
2015-10-26 11:00:00,98.92,98.94,98.86,98.94,5830.0,78.4593,78.4751,78.4117,78.4751,5830.0
2015-10-26 11:05:00,98.93,98.94,98.81,98.85,8802.0,78.4672,78.4751,78.372,78.4038,8802.0
2015-10-26 11:10:00,98.84,98.88,98.8,98.8,8240.0,78.3958,78.4276,78.3641,78.3641,8240.0
2015-10-26 11:15:00,98.81,98.87,98.76,98.85,5944.0,78.372,78.4196,78.3324,78.4038,5944.0
2015-10-26 11:20:00,98.88,98.97,98.88,98.96,4901.0,78.4276,78.4989,78.4276,78.491,4901.0
2015-10-26 11:25:00,98.97,99.02,98.93,98.98,4800.0,78.4989,78.5386,78.4672,78.5069,4800.0
2015-10-26 11:30:00,98.96,98.98,98.9,98.92,12155.0,78.491,78.5069,78.4434,78.4593,12155.0
2015-10-26 11:35:00,98.92,98.96,98.85,98.88,4863.0,78.4593,78.491,78.4038,78.4276,4863.0
2015-10-26 11:40:00,98.89,98.89,98.82,98.89,8176.0,78.4355,78.4355,78.38,78.4355,8176.0
2015-10-26 11:45:00,98.9,98.91,98.87,98.88,5665.0,78.4434,78.4513,78.4196,78.4276,5665.0
2015-10-26 11:50:00,98.86,98.9,98.85,98.87,6907.0,78.4117,78.4434,78.4038,78.4196,6907.0
2015-10-26 11:55:00,98.87,98.95,98.87,98.95,4299.0,78.4196,78.4831,78.4196,78.4831,4299.0
2015-10-26 12:00:00,98.95,99.03,98.93,98.93,7704.0,78.4831,78.5465,78.4672,78.4672,7704.0
2015-10-26 12:05:00,98.95,98.98,98.91,98.93,6001.0,78.4831,78.5069,78.4513,78.4672,6001.0
2015-10-26 12:10:00,98.92,98.93,98.89,98.89,4832.0,78.4593,78.4672,78.4355,78.4355,4832.0
2015-10-26 12:15:00,98.89,98.94,98.85,98.87,4028.0,78.4355,78.4751,78.4038,78.4196,4028.0
2015-10-26 12:20:00,98.85,98.88,98.79,98.83,8362.0,78.4038,78.4276,78.3562,78.3879,8362.0
2015-10-26 12:25:00,98.83,98.86,98.78,98.81,7850.0,78.3879,78.4117,78.3482,78.372,7850.0
2015-10-26 12:30:00,98.82,98.85,98.8,98.85,7859.0,78.38,78.4038,78.3641,78.4038,7859.0
2015-10-26 12:35:00,98.84,98.89,98.82,98.85,6339.0,78.3958,78.4355,78.38,78.4038,6339.0
2015-10-26 12:40:00,98.85,98.92,98.83,98.92,7700.0,78.4038,78.4593,78.3879,78.4593,7700.0
2015-10-26 12:45:00,98.93,99.01,98.92,98.94,14440.0,78.4672,78.5307,78.4593,78.4751,14440.0
2015-10-26 12:50:00,98.94,98.96,98.85,98.96,11633.0,78.4751,78.491,78.4038,78.491,11633.0
2015-10-26 12:55:00,98.97,98.97,98.84,98.85,6127.0,78.4989,78.4989,78.3958,78.4038,6127.0
2015-10-26 13:00:00,98.88,98.88,98.8,98.83,4117.0,78.4276,78.4276,78.3641,78.3879,4117.0
2015-10-26 13:05:00,98.84,98.92,98.84,98.88,10927.0,78.3958,78.4593,78.3958,78.4276,10927.0
2015-10-26 13:10:00,98.88,98.88,98.79,98.81,7022.0,78.4276,78.4276,78.3562,78.372,7022.0
2015-10-26 13:15:00,98.8,98.87,98.8,98.87,3911.0,78.3641,78.4196,78.3641,78.4196,3911.0
2015-10-26 13:20:00,98.87,98.89,98.82,98.83,4465.0,78.4196,78.4355,78.38,78.3879,4465.0
2015-10-26 13:25:00,98.84,98.88,98.81,98.87,14812.0,78.3958,78.4276,78.372,78.4196,14812.0
2015-10-26 13:30:00,98.87,98.94,98.86,98.94,6026.0,78.4196,78.4751,78.4117,78.4751,6026.0
2015-10-26 13:35:00,98.95,99.0,98.92,98.98,6700.0,78.4831,78.5227,78.4593,78.5069,6700.0
2015-10-26 13:40:00,98.98,99.05,98.98,99.01,8473.0,78.5069,78.5624,78.5069,78.5307,8473.0
2015-10-26 13:45:00,99.03,99.05,98.99,99.05,11512.0,78.5465,78.5624,78.5148,78.5624,11512.0
2015-10-26 13:50:00,99.05,99.12,99.0,99.12,6134.0,78.5624,78.6179,78.5227,78.6179,6134.0
2015-10-26 13:55:00,99.12,99.15,99.1,99.13,6000.0,78.6179,78.6417,78.602,78.6258,6000.0
2015-10-26 14:00:00,99.13,99.26,99.11,99.26,18550.0,78.6258,78.729,78.61,78.729,18550.0
2015-10-26 14:05:00,99.27,99.39,99.27,99.38,12439.0,78.7369,78.8321,78.7369,78.8241,12439.0
2015-10-26 14:10:00,99.41,99.43,99.37,99.39,14663.0,78.8479,78.8638,78.8162,78.8321,14663.0
2015-10-26 14:15:00,99.37,99.38,99.33,99.34,8601.0,78.8162,78.8241,78.7845,78.7924,8601.0
2015-10-26 14:20:00,99.35,99.36,99.3,99.33,6750.0,78.8003,78.8083,78.7607,78.7845,6750.0
2015-10-26 14:25:00,99.33,99.35,99.3,99.33,6369.0,78.7845,78.8003,78.7607,78.7845,6369.0
2015-10-26 14:30:00,99.33,99.44,99.29,99.42,14233.0,78.7845,78.8717,78.7527,78.8559,14233.0
2015-10-26 14:35:00,99.43,99.55,99.4,99.52,16406.0,78.8638,78.959,78.84,78.9352,16406.0
2015-10-26 14:40:00,99.51,99.55,99.46,99.52,11717.0,78.9272,78.959,78.8876,78.9352,11717.0
2015-10-26 14:45:00,99.51,99.67,99.5,99.58,19353.0,78.9272,79.0541,78.9193,78.9828,19353.0
2015-10-26 14:50:00,99.57,99.63,99.49,99.51,14623.0,78.9748,79.0224,78.9114,78.9272,14623.0
2015-10-26 14:55:00,99.51,99.52,99.46,99.49,10231.0,78.9272,78.9352,78.8876,78.9114,10231.0
2015-10-26 15:00:00,99.48,99.52,99.47,99.49,8990.0,78.9034,78.9352,78.8955,78.9114,8990.0
2015-10-26 15:05:00,99.46,99.46,99.41,99.44,6910.0,78.8876,78.8876,78.8479,78.8717,6910.0
2015-10-26 15:10:00,99.45,99.47,99.41,99.47,9228.0,78.8797,78.8955,78.8479,78.8955,9228.0
2015-10-26 15:15:00,99.5,99.5,99.43,99.46,12026.0,78.9193,78.9193,78.8638,78.8876,12026.0
2015-10-26 15:20:00,99.45,99.46,99.39,99.41,10732.0,78.8797,78.8876,78.8321,78.8479,10732.0
2015-10-26 15:25:00,99.43,99.49,99.38,99.48,10327.0,78.8638,78.9114,78.8241,78.9034,10327.0
2015-10-26 15:30:00,99.49,99.54,99.49,99.51,9742.0,78.9114,78.951,78.9114,78.9272,9742.0
2015-10-26 15:35:00,99.5,99.54,99.47,99.53,10321.0,78.9193,78.951,78.8955,78.9431,10321.0
2015-10-26 15:40:00,99.52,99.58,99.5,99.5,24093.0,78.9352,78.9828,78.9193,78.9193,24093.0
2015-10-26 15:45:00,99.5,99.55,99.48,99.54,23782.0,78.9193,78.959,78.9034,78.951,23782.0
2015-10-26 15:50:00,99.53,99.53,99.45,99.46,24599.0,78.9431,78.9431,78.8797,78.8876,24599.0
2015-10-26 15:55:00,99.47,99.56,99.47,99.47,42544.0,78.8955,78.9669,78.8955,78.8955,42544.0
2015-10-27 09:30:00,99.14,99.42,99.06,99.09,21570.0,78.6338,78.8559,78.5703,78.5941,21570.0
2015-10-27 09:35:00,99.09,99.25,99.01,99.17,12514.0,78.5941,78.721,78.5307,78.6576,12514.0
2015-10-27 09:40:00,99.14,99.18,98.95,98.97,14291.0,78.6338,78.6655,78.4831,78.4989,14291.0
2015-10-27 09:45:00,98.94,99.25,98.93,99.2,17854.0,78.4751,78.721,78.4672,78.6814,17854.0
2015-10-27 09:50:00,99.2,99.36,99.2,99.31,8511.0,78.6814,78.8083,78.6814,78.7686,8511.0
2015-10-27 09:55:00,99.33,99.33,99.09,99.14,9032.0,78.7845,78.7845,78.5941,78.6338,9032.0
2015-10-27 10:00:00,99.14,99.23,99.03,99.13,6511.0,78.6338,78.7052,78.5465,78.6258,6511.0
2015-10-27 10:05:00,99.15,99.2,99.09,99.12,9413.0,78.6417,78.6814,78.5941,78.6179,9413.0
2015-10-27 10:10:00,99.14,99.17,99.04,99.13,10427.0,78.6338,78.6576,78.5545,78.6258,10427.0
2015-10-27 10:15:00,99.12,99.15,99.03,99.04,3300.0,78.6179,78.6417,78.5465,78.5545,3300.0
2015-10-27 10:20:00,99.04,99.05,98.94,98.98,5335.0,78.5545,78.5624,78.4751,78.5069,5335.0
2015-10-27 10:25:00,99.0,99.07,98.98,99.02,7156.0,78.5227,78.5783,78.5069,78.5386,7156.0
2015-10-27 10:30:00,99.0,99.01,98.94,98.96,3280.0,78.5227,78.5307,78.4751,78.491,3280.0
2015-10-27 10:35:00,98.95,98.98,98.9,98.93,6096.0,78.4831,78.5069,78.4434,78.4672,6096.0
2015-10-27 10:40:00,98.93,99.03,98.92,98.94,8583.0,78.4672,78.5465,78.4593,78.4751,8583.0
2015-10-27 10:45:00,98.93,99.09,98.93,99.07,10623.0,78.4672,78.5941,78.4672,78.5783,10623.0
2015-10-27 10:50:00,99.06,99.07,98.99,99.04,5990.0,78.5703,78.5783,78.5148,78.5545,5990.0
2015-10-27 10:55:00,99.05,99.06,99.0,99.03,6151.0,78.5624,78.5703,78.5227,78.5465,6151.0
2015-10-27 11:00:00,99.01,99.12,98.94,99.12,11825.0,78.5307,78.6179,78.4751,78.6179,11825.0
2015-10-27 11:05:00,99.1,99.1,99.02,99.05,3372.0,78.602,78.602,78.5386,78.5624,3372.0
2015-10-27 11:10:00,99.03,99.08,99.01,99.06,4542.0,78.5465,78.5862,78.5307,78.5703,4542.0
2015-10-27 11:15:00,99.05,99.07,98.96,98.96,4781.0,78.5624,78.5783,78.491,78.491,4781.0
2015-10-27 11:20:00,98.96,99.04,98.96,99.0,8205.0,78.491,78.5545,78.491,78.5227,8205.0
2015-10-27 11:25:00,99.01,99.04,98.91,98.91,8521.0,78.5307,78.5545,78.4513,78.4513,8521.0
2015-10-27 11:30:00,98.91,99.01,98.91,98.98,6601.0,78.4513,78.5307,78.4513,78.5069,6601.0
2015-10-27 11:35:00,98.99,99.02,98.96,98.97,6049.0,78.5148,78.5386,78.491,78.4989,6049.0
2015-10-27 11:40:00,98.95,99.04,98.95,99.0,6078.0,78.4831,78.5545,78.4831,78.5227,6078.0
2015-10-27 11:45:00,99.04,99.12,99.03,99.12,4467.0,78.5545,78.6179,78.5465,78.6179,4467.0
2015-10-27 11:50:00,99.11,99.11,98.88,98.88,6004.0,78.61,78.61,78.4276,78.4276,6004.0
2015-10-27 11:55:00,98.87,98.87,98.78,98.81,6087.0,78.4196,78.4196,78.3482,78.372,6087.0
2015-10-27 12:00:00,98.82,98.89,98.79,98.81,7000.0,78.38,78.4355,78.3562,78.372,7000.0
2015-10-27 12:05:00,98.82,99.0,98.82,98.95,10197.0,78.38,78.5227,78.38,78.4831,10197.0
2015-10-27 12:10:00,98.97,99.01,98.94,98.94,6311.0,78.4989,78.5307,78.4751,78.4751,6311.0
2015-10-27 12:15:00,98.98,99.0,98.93,98.95,5400.0,78.5069,78.5227,78.4672,78.4831,5400.0
2015-10-27 12:20:00,98.97,99.09,98.97,99.03,52967.0,78.4989,78.5941,78.4989,78.5465,52967.0
2015-10-27 12:25:00,99.05,99.07,99.0,99.0,3821.0,78.5624,78.5783,78.5227,78.5227,3821.0
2015-10-27 12:30:00,98.99,98.99,98.86,98.86,4231.0,78.5148,78.5148,78.4117,78.4117,4231.0
2015-10-27 12:35:00,98.83,98.89,98.83,98.89,6116.0,78.3879,78.4355,78.3879,78.4355,6116.0
2015-10-27 12:40:00,98.89,99.04,98.87,99.04,7152.0,78.4355,78.5545,78.4196,78.5545,7152.0
2015-10-27 12:45:00,99.05,99.16,99.03,99.13,8782.0,78.5624,78.6496,78.5465,78.6258,8782.0
2015-10-27 12:50:00,99.07,99.07,98.95,99.0,3881.0,78.5783,78.5783,78.4831,78.5227,3881.0
2015-10-27 12:55:00,98.99,98.99,98.89,98.89,5282.0,78.5148,78.5148,78.4355,78.4355,5282.0
2015-10-27 13:00:00,98.87,98.89,98.76,98.77,9785.0,78.4196,78.4355,78.3324,78.3403,9785.0
2015-10-27 13:05:00,98.78,98.78,98.7,98.71,10951.0,78.3482,78.3482,78.2848,78.2927,10951.0
2015-10-27 13:10:00,98.7,98.73,98.69,98.71,14433.0,78.2848,78.3086,78.2769,78.2927,14433.0
2015-10-27 13:15:00,98.71,98.72,98.6,98.6,18388.0,78.2927,78.3006,78.2055,78.2055,18388.0
2015-10-27 13:20:00,98.61,98.61,98.55,98.58,12131.0,78.2134,78.2134,78.1658,78.1896,12131.0
2015-10-27 13:25:00,98.58,98.65,98.56,98.62,9219.0,78.1896,78.2451,78.1737,78.2213,9219.0
2015-10-27 13:30:00,98.61,98.74,98.59,98.74,8105.0,78.2134,78.3165,78.1975,78.3165,8105.0
2015-10-27 13:35:00,98.76,98.86,98.74,98.85,6524.0,78.3324,78.4117,78.3165,78.4038,6524.0
2015-10-27 13:40:00,98.83,98.87,98.8,98.82,5766.0,78.3879,78.4196,78.3641,78.38,5766.0
2015-10-27 13:45:00,98.81,98.83,98.73,98.75,6067.0,78.372,78.3879,78.3086,78.3244,6067.0
2015-10-27 13:50:00,98.76,98.77,98.69,98.72,6013.0,78.3324,78.3403,78.2769,78.3006,6013.0
2015-10-27 13:55:00,98.69,98.8,98.69,98.78,6585.0,78.2769,78.3641,78.2769,78.3482,6585.0
2015-10-27 14:00:00,98.76,98.94,98.75,98.92,12102.0,78.3324,78.4751,78.3244,78.4593,12102.0
2015-10-27 14:05:00,98.93,98.99,98.93,98.97,6049.0,78.4672,78.5148,78.4672,78.4989,6049.0
2015-10-27 14:10:00,98.98,99.07,98.97,99.04,11389.0,78.5069,78.5783,78.4989,78.5545,11389.0
2015-10-27 14:15:00,99.02,99.04,98.96,98.96,5221.0,78.5386,78.5545,78.491,78.491,5221.0
2015-10-27 14:20:00,98.96,98.99,98.94,98.98,8076.0,78.491,78.5148,78.4751,78.5069,8076.0
2015-10-27 14:25:00,98.97,99.02,98.96,98.99,9976.0,78.4989,78.5386,78.491,78.5148,9976.0
2015-10-27 14:30:00,98.98,99.07,98.98,99.04,8409.0,78.5069,78.5783,78.5069,78.5545,8409.0
2015-10-27 14:35:00,99.05,99.17,99.02,99.11,11223.0,78.5624,78.6576,78.5386,78.61,11223.0
2015-10-27 14:40:00,99.1,99.12,99.06,99.06,11404.0,78.602,78.6179,78.5703,78.5703,11404.0
2015-10-27 14:45:00,99.04,99.05,98.89,98.95,8948.0,78.5545,78.5624,78.4355,78.4831,8948.0
2015-10-27 14:50:00,98.96,99.05,98.91,99.02,12161.0,78.491,78.5624,78.4513,78.5386,12161.0
2015-10-27 14:55:00,99.0,99.05,98.94,98.97,12849.0,78.5227,78.5624,78.4751,78.4989,12849.0
2015-10-27 15:00:00,98.94,99.04,98.94,99.03,8721.0,78.4751,78.5545,78.4751,78.5465,8721.0
2015-10-27 15:05:00,99.03,99.15,99.01,99.1,15260.0,78.5465,78.6417,78.5307,78.602,15260.0
2015-10-27 15:10:00,99.1,99.19,99.1,99.19,7748.0,78.602,78.6734,78.602,78.6734,7748.0
2015-10-27 15:15:00,99.19,99.23,99.12,99.12,11353.0,78.6734,78.7052,78.6179,78.6179,11353.0
2015-10-27 15:20:00,99.12,99.21,99.11,99.17,8040.0,78.6179,78.6893,78.61,78.6576,8040.0
2015-10-27 15:25:00,99.17,99.27,99.13,99.22,13184.0,78.6576,78.7369,78.6258,78.6972,13184.0
2015-10-27 15:30:00,99.23,99.33,99.22,99.27,13088.0,78.7052,78.7845,78.6972,78.7369,13088.0
2015-10-27 15:35:00,99.26,99.28,99.18,99.2,14999.0,78.729,78.7448,78.6655,78.6814,14999.0
2015-10-27 15:40:00,99.22,99.34,99.22,99.27,20672.0,78.6972,78.7924,78.6972,78.7369,20672.0
2015-10-27 15:45:00,99.25,99.3,99.24,99.29,22456.0,78.721,78.7607,78.7131,78.7527,22456.0
2015-10-27 15:50:00,99.28,99.32,99.23,99.32,25163.0,78.7448,78.7765,78.7052,78.7765,25163.0
2015-10-27 15:55:00,99.31,99.34,99.24,99.29,49199.0,78.7686,78.7924,78.7131,78.7527,49199.0
2015-10-28 09:30:00,99.56,99.58,99.27,99.57,17203.0,78.9669,78.9828,78.7369,78.9748,17203.0
2015-10-28 09:35:00,99.57,99.57,99.32,99.4,16261.0,78.9748,78.9748,78.7765,78.84,16261.0
2015-10-28 09:40:00,99.37,99.59,99.37,99.5,26505.0,78.8162,78.9907,78.8162,78.9193,26505.0
2015-10-28 09:45:00,99.49,99.61,99.42,99.56,11416.0,78.9114,79.0066,78.8559,78.9669,11416.0
2015-10-28 09:50:00,99.61,99.77,99.59,99.75,15508.0,79.0066,79.1335,78.9907,79.1176,15508.0
2015-10-28 09:55:00,99.79,100.05,99.77,100.02,12079.0,79.1493,79.3555,79.1335,79.3318,12079.0
2015-10-28 10:00:00,100.02,100.09,99.91,99.99,27847.0,79.3318,79.3873,79.2445,79.308,27847.0
2015-10-28 10:05:00,99.98,100.07,99.98,99.98,20684.0,79.3,79.3714,79.3,79.3,20684.0
2015-10-28 10:10:00,100.02,100.16,100.0,100.11,11453.0,79.3318,79.4428,79.3159,79.4031,11453.0
2015-10-28 10:15:00,100.11,100.17,100.02,100.02,6035.0,79.4031,79.4507,79.3318,79.3318,6035.0
2015-10-28 10:20:00,100.0,100.03,99.98,100.01,28148.0,79.3159,79.3397,79.3,79.3238,28148.0
2015-10-28 10:25:00,99.99,100.09,99.99,100.09,9559.0,79.308,79.3873,79.308,79.3873,9559.0
2015-10-28 10:30:00,100.07,100.23,100.07,100.19,15558.0,79.3714,79.4983,79.3714,79.4666,15558.0
2015-10-28 10:35:00,100.19,100.38,100.18,100.36,11588.0,79.4666,79.6173,79.4587,79.6014,11588.0
2015-10-28 10:40:00,100.36,100.49,100.34,100.42,15799.0,79.6014,79.7045,79.5856,79.649,15799.0
2015-10-28 10:45:00,100.4,100.63,100.4,100.52,23812.0,79.6332,79.8156,79.6332,79.7283,23812.0
2015-10-28 10:50:00,100.53,100.55,100.44,100.44,12902.0,79.7363,79.7521,79.6649,79.6649,12902.0
2015-10-28 10:55:00,100.42,100.55,100.42,100.52,12376.0,79.649,79.7521,79.649,79.7283,12376.0
2015-10-28 11:00:00,100.55,100.55,100.39,100.44,31922.0,79.7521,79.7521,79.6252,79.6649,31922.0
2015-10-28 11:05:00,100.44,100.44,100.34,100.41,20864.0,79.6649,79.6649,79.5856,79.6411,20864.0
2015-10-28 11:10:00,100.41,100.47,100.39,100.44,33495.0,79.6411,79.6887,79.6252,79.6649,33495.0
2015-10-28 11:15:00,100.44,100.46,100.36,100.36,37515.0,79.6649,79.6807,79.6014,79.6014,37515.0
2015-10-28 11:20:00,100.39,100.43,100.33,100.4,31134.0,79.6252,79.657,79.5776,79.6332,31134.0
2015-10-28 11:25:00,100.41,100.47,100.4,100.42,41539.0,79.6411,79.6887,79.6332,79.649,41539.0
2015-10-28 11:30:00,100.4,100.42,100.23,100.28,50005.0,79.6332,79.649,79.4983,79.538,50005.0
2015-10-28 11:35:00,100.3,100.46,100.3,100.33,12155.0,79.5538,79.6807,79.5538,79.5776,12155.0
2015-10-28 11:40:00,100.31,100.35,100.23,100.3,14466.0,79.5618,79.5935,79.4983,79.5538,14466.0
2015-10-28 11:45:00,100.29,100.32,100.23,100.27,6178.0,79.5459,79.5697,79.4983,79.53,6178.0
2015-10-28 11:50:00,100.28,100.29,100.22,100.25,14619.0,79.538,79.5459,79.4904,79.5142,14619.0
2015-10-28 11:55:00,100.26,100.38,100.25,100.35,11914.0,79.5221,79.6173,79.5142,79.5935,11914.0
2015-10-28 12:00:00,100.37,100.41,100.34,100.4,18157.0,79.6094,79.6411,79.5856,79.6332,18157.0
2015-10-28 12:05:00,100.39,100.42,100.27,100.29,12358.0,79.6252,79.649,79.53,79.5459,12358.0
2015-10-28 12:10:00,100.3,100.34,100.24,100.25,11201.0,79.5538,79.5856,79.5062,79.5142,11201.0
2015-10-28 12:15:00,100.24,100.3,100.2,100.25,13127.0,79.5062,79.5538,79.4745,79.5142,13127.0
2015-10-28 12:20:00,100.22,100.27,100.17,100.25,46212.0,79.4904,79.53,79.4507,79.5142,46212.0
2015-10-28 12:25:00,100.25,100.25,100.15,100.2,6025.0,79.5142,79.5142,79.4349,79.4745,6025.0
2015-10-28 12:30:00,100.22,100.22,100.17,100.2,15036.0,79.4904,79.4904,79.4507,79.4745,15036.0
2015-10-28 12:35:00,100.21,100.28,100.19,100.28,13308.0,79.4825,79.538,79.4666,79.538,13308.0
2015-10-28 12:40:00,100.28,100.29,100.21,100.24,13245.0,79.538,79.5459,79.4825,79.5062,13245.0
2015-10-28 12:45:00,100.25,100.26,100.19,100.26,16821.0,79.5142,79.5221,79.4666,79.5221,16821.0
2015-10-28 12:50:00,100.26,100.28,100.2,100.25,19108.0,79.5221,79.538,79.4745,79.5142,19108.0
2015-10-28 12:55:00,100.25,100.27,100.2,100.25,28933.0,79.5142,79.53,79.4745,79.5142,28933.0
2015-10-28 13:00:00,100.23,100.28,100.19,100.24,25141.0,79.4983,79.538,79.4666,79.5062,25141.0
2015-10-28 13:05:00,100.24,100.29,100.22,100.26,17901.0,79.5062,79.5459,79.4904,79.5221,17901.0
2015-10-28 13:10:00,100.25,100.3,100.22,100.24,25877.0,79.5142,79.5538,79.4904,79.5062,25877.0
2015-10-28 13:15:00,100.26,100.28,100.22,100.24,11479.0,79.5221,79.538,79.4904,79.5062,11479.0
2015-10-28 13:20:00,100.24,100.25,100.18,100.24,33331.0,79.5062,79.5142,79.4587,79.5062,33331.0
2015-10-28 13:25:00,100.25,100.27,100.2,100.22,19981.0,79.5142,79.53,79.4745,79.4904,19981.0
2015-10-28 13:30:00,100.22,100.27,100.18,100.26,25464.0,79.4904,79.53,79.4587,79.5221,25464.0
2015-10-28 13:35:00,100.26,100.27,100.2,100.26,22251.0,79.5221,79.53,79.4745,79.5221,22251.0
2015-10-28 13:40:00,100.25,100.37,100.23,100.36,15936.0,79.5142,79.6094,79.4983,79.6014,15936.0
2015-10-28 13:45:00,100.37,100.37,100.31,100.36,7971.0,79.6094,79.6094,79.5618,79.6014,7971.0
2015-10-28 13:50:00,100.36,100.44,100.33,100.41,7585.0,79.6014,79.6649,79.5776,79.6411,7585.0
2015-10-28 13:55:00,100.42,100.59,100.42,100.52,13811.0,79.649,79.7839,79.649,79.7283,13811.0
2015-10-28 14:00:00,100.52,100.52,99.86,100.08,113851.0,79.7283,79.7283,79.2048,79.3793,113851.0
2015-10-28 14:05:00,100.09,100.33,99.99,100.15,137897.0,79.3873,79.5776,79.308,79.4349,137897.0
2015-10-28 14:10:00,100.15,100.15,99.57,99.64,196979.0,79.4349,79.4349,78.9748,79.0304,196979.0
2015-10-28 14:15:00,99.7,99.7,99.3,99.63,104366.0,79.0779,79.0779,78.7607,79.0224,104366.0
2015-10-28 14:20:00,99.55,99.88,99.53,99.88,12327.0,78.959,79.2207,78.9431,79.2207,12327.0
2015-10-28 14:25:00,99.88,100.0,99.77,99.91,13059.0,79.2207,79.3159,79.1335,79.2445,13059.0
2015-10-28 14:30:00,99.92,99.97,99.64,99.7,33781.0,79.2524,79.2921,79.0304,79.0779,33781.0
2015-10-28 14:35:00,99.68,99.79,99.64,99.79,49857.0,79.0621,79.1493,79.0304,79.1493,49857.0
2015-10-28 14:40:00,99.8,99.9,99.53,99.53,23355.0,79.1573,79.2366,78.9431,78.9431,23355.0
2015-10-28 14:45:00,99.51,99.68,99.47,99.53,55502.0,78.9272,79.0621,78.8955,78.9431,55502.0
2015-10-28 14:50:00,99.5,99.77,99.48,99.72,34367.0,78.9193,79.1335,78.9034,79.0938,34367.0
2015-10-28 14:55:00,99.77,99.89,99.61,99.7,59668.0,79.1335,79.2286,79.0066,79.0779,59668.0
2015-10-28 15:00:00,99.7,99.83,99.62,99.79,58150.0,79.0779,79.1811,79.0145,79.1493,58150.0
2015-10-28 15:05:00,99.79,100.15,99.77,100.09,39284.0,79.1493,79.4349,79.1335,79.3873,39284.0
2015-10-28 15:10:00,100.08,100.14,100.01,100.09,32436.0,79.3793,79.4269,79.3238,79.3873,32436.0
2015-10-28 15:15:00,100.1,100.12,99.98,100.02,27358.0,79.3952,79.4111,79.3,79.3318,27358.0
2015-10-28 15:20:00,100.01,100.01,99.94,99.98,27971.0,79.3238,79.3238,79.2683,79.3,27971.0
2015-10-28 15:25:00,99.98,100.21,99.96,100.09,24298.0,79.3,79.4825,79.2842,79.3873,24298.0
2015-10-28 15:30:00,100.1,100.33,100.1,100.16,29183.0,79.3952,79.5776,79.3952,79.4428,29183.0
2015-10-28 15:35:00,100.17,100.45,100.15,100.41,41979.0,79.4507,79.6728,79.4349,79.6411,41979.0
2015-10-28 15:40:00,100.42,100.55,100.35,100.54,41517.0,79.649,79.7521,79.5935,79.7442,41517.0
2015-10-28 15:45:00,100.53,100.73,100.53,100.63,37163.0,79.7363,79.8949,79.7363,79.8156,37163.0
2015-10-28 15:50:00,100.63,100.73,100.51,100.71,51077.0,79.8156,79.8949,79.7204,79.879,51077.0
2015-10-28 15:55:00,100.71,100.94,100.71,100.86,146911.0,79.879,80.0615,79.879,79.998,146911.0
2015-10-29 09:30:00,99.86,100.26,98.61,99.8,63180.0,79.2048,79.5221,78.2134,79.1573,63180.0
2015-10-29 09:35:00,99.84,100.0,99.19,99.94,51265.0,79.189,79.3159,78.6734,79.2683,51265.0
2015-10-29 09:40:00,99.94,101.44,99.91,101.09,59738.0,79.2683,80.458,79.2445,80.1804,59738.0
2015-10-29 09:45:00,101.09,101.41,100.67,101.25,40459.0,80.1804,80.4342,79.8473,80.3073,40459.0
2015-10-29 09:50:00,101.31,101.91,101.28,101.73,30370.0,80.3549,80.8308,80.3311,80.6881,30370.0
2015-10-29 09:55:00,101.73,102.04,101.68,101.98,41369.0,80.6881,80.9339,80.6484,80.8863,41369.0
2015-10-29 10:00:00,101.92,102.14,101.29,101.29,57257.0,80.8388,81.0133,80.3391,80.3391,57257.0
2015-10-29 10:05:00,101.29,101.67,101.25,101.51,33508.0,80.3391,80.6405,80.3073,80.5136,33508.0
2015-10-29 10:10:00,101.49,101.78,101.25,101.75,30814.0,80.4977,80.7277,80.3073,80.7039,30814.0
2015-10-29 10:15:00,101.69,101.88,101.37,101.45,36315.0,80.6563,80.807,80.4025,80.466,36315.0
2015-10-29 10:20:00,101.48,101.63,101.39,101.61,37820.0,80.4898,80.6087,80.4184,80.5929,37820.0
2015-10-29 10:25:00,101.57,101.63,101.27,101.34,23712.0,80.5612,80.6087,80.3232,80.3787,23712.0
2015-10-29 10:30:00,101.34,101.42,101.26,101.26,38594.0,80.3787,80.4422,80.3153,80.3153,38594.0
2015-10-29 10:35:00,101.24,101.24,100.79,100.94,35637.0,80.2994,80.2994,79.9425,80.0615,35637.0
2015-10-29 10:40:00,100.92,100.93,100.47,100.73,25705.0,80.0456,80.0535,79.6887,79.8949,25705.0
2015-10-29 10:45:00,100.71,100.87,100.54,100.62,20655.0,79.879,80.0059,79.7442,79.8077,20655.0
2015-10-29 10:50:00,100.6,100.62,100.5,100.6,11426.0,79.7918,79.8077,79.7125,79.7918,11426.0
2015-10-29 10:55:00,100.62,100.95,100.62,100.73,13755.0,79.8077,80.0694,79.8077,79.8949,13755.0
2015-10-29 11:00:00,100.73,100.76,100.5,100.53,33646.0,79.8949,79.9187,79.7125,79.7363,33646.0
2015-10-29 11:05:00,100.54,100.66,100.48,100.52,16402.0,79.7442,79.8394,79.6966,79.7283,16402.0
2015-10-29 11:10:00,100.56,100.69,100.56,100.69,6863.0,79.7601,79.8632,79.7601,79.8632,6863.0
2015-10-29 11:15:00,100.65,100.81,100.64,100.81,8650.0,79.8314,79.9584,79.8235,79.9584,8650.0
2015-10-29 11:20:00,100.81,100.91,100.61,100.78,30531.0,79.9584,80.0377,79.7997,79.9346,30531.0
2015-10-29 11:25:00,100.74,100.74,100.57,100.69,12222.0,79.9028,79.9028,79.768,79.8632,12222.0
2015-10-29 11:30:00,100.69,100.84,100.69,100.74,8746.0,79.8632,79.9821,79.8632,79.9028,8746.0
2015-10-29 11:35:00,100.73,100.76,100.6,100.7,11740.0,79.8949,79.9187,79.7918,79.8711,11740.0
2015-10-29 11:40:00,100.68,100.84,100.64,100.8,7372.0,79.8552,79.9821,79.8235,79.9504,7372.0
2015-10-29 11:45:00,100.81,100.95,100.79,100.83,11814.0,79.9584,80.0694,79.9425,79.9742,11814.0
2015-10-29 11:50:00,100.85,100.89,100.75,100.78,6647.0,79.9901,80.0218,79.9108,79.9346,6647.0
2015-10-29 11:55:00,100.77,100.94,100.77,100.92,9568.0,79.9266,80.0615,79.9266,80.0456,9568.0
2015-10-29 12:00:00,100.92,100.96,100.78,100.8,115609.0,80.0456,80.0773,79.9346,79.9504,115609.0
2015-10-29 12:05:00,100.76,100.76,100.32,100.47,20217.0,79.9187,79.9187,79.5697,79.6887,20217.0
2015-10-29 12:10:00,100.46,100.67,100.29,100.48,17324.0,79.6807,79.8473,79.5459,79.6966,17324.0
2015-10-29 12:15:00,100.48,100.78,100.36,100.78,16334.0,79.6966,79.9346,79.6014,79.9346,16334.0
2015-10-29 12:20:00,100.79,100.83,100.51,100.72,14240.0,79.9425,79.9742,79.7204,79.887,14240.0
2015-10-29 12:25:00,100.69,100.84,100.67,100.72,14307.0,79.8632,79.9821,79.8473,79.887,14307.0
2015-10-29 12:30:00,100.84,100.84,100.72,100.72,9536.0,79.9821,79.9821,79.887,79.887,9536.0
2015-10-29 12:35:00,100.71,100.75,100.61,100.61,11632.0,79.879,79.9108,79.7997,79.7997,11632.0
2015-10-29 12:40:00,100.61,100.82,100.51,100.82,15945.0,79.7997,79.9663,79.7204,79.9663,15945.0
2015-10-29 12:45:00,100.79,100.88,100.78,100.87,11147.0,79.9425,80.0139,79.9346,80.0059,11147.0
2015-10-29 12:50:00,100.86,100.86,100.73,100.85,15349.0,79.998,79.998,79.8949,79.9901,15349.0
2015-10-29 12:55:00,100.87,100.87,100.76,100.78,10858.0,80.0059,80.0059,79.9187,79.9346,10858.0
2015-10-29 13:00:00,100.78,101.01,100.78,100.84,13865.0,79.9346,80.117,79.9346,79.9821,13865.0
2015-10-29 13:05:00,100.85,100.94,100.77,100.94,15963.0,79.9901,80.0615,79.9266,80.0615,15963.0
2015-10-29 13:10:00,100.9,101.21,100.89,101.21,13486.0,80.0297,80.2756,80.0218,80.2756,13486.0
2015-10-29 13:15:00,101.24,101.24,101.15,101.22,7112.0,80.2994,80.2994,80.228,80.2835,7112.0
2015-10-29 13:20:00,101.23,101.73,101.2,101.71,78584.0,80.2915,80.6881,80.2677,80.6722,78584.0
2015-10-29 13:25:00,101.7,101.72,101.46,101.47,14790.0,80.6643,80.6801,80.4739,80.4818,14790.0
2015-10-29 13:30:00,101.45,101.48,101.33,101.34,9443.0,80.466,80.4898,80.3708,80.3787,9443.0
2015-10-29 13:35:00,101.34,101.39,101.18,101.24,15927.0,80.3787,80.4184,80.2518,80.2994,15927.0
2015-10-29 13:40:00,101.22,101.54,101.2,101.54,11071.0,80.2835,80.5374,80.2677,80.5374,11071.0
2015-10-29 13:45:00,101.52,101.57,101.43,101.51,11737.0,80.5215,80.5612,80.4501,80.5136,11737.0
2015-10-29 13:50:00,101.5,101.64,101.38,101.63,20965.0,80.5056,80.6167,80.4105,80.6087,20965.0
2015-10-29 13:55:00,101.6,101.64,101.51,101.56,18290.0,80.5849,80.6167,80.5136,80.5532,18290.0
2015-10-29 14:00:00,101.51,101.71,101.51,101.71,21496.0,80.5136,80.6722,80.5136,80.6722,21496.0
2015-10-29 14:05:00,101.69,101.69,101.54,101.59,14432.0,80.6563,80.6563,80.5374,80.577,14432.0
2015-10-29 14:10:00,101.6,101.7,101.57,101.64,16381.0,80.5849,80.6643,80.5612,80.6167,16381.0
2015-10-29 14:15:00,101.65,101.69,101.55,101.56,13632.0,80.6246,80.6563,80.5453,80.5532,13632.0
2015-10-29 14:20:00,101.57,101.77,101.56,101.77,15185.0,80.5612,80.7198,80.5532,80.7198,15185.0
2015-10-29 14:25:00,101.78,101.79,101.6,101.62,15839.0,80.7277,80.7356,80.5849,80.6008,15839.0
2015-10-29 14:30:00,101.64,101.71,101.52,101.65,19259.0,80.6167,80.6722,80.5215,80.6246,19259.0
2015-10-29 14:35:00,101.63,101.64,101.49,101.57,17432.0,80.6087,80.6167,80.4977,80.5612,17432.0
2015-10-29 14:40:00,101.55,101.66,101.47,101.61,15738.0,80.5453,80.6325,80.4818,80.5929,15738.0
2015-10-29 14:45:00,101.63,101.77,101.61,101.67,26252.0,80.6087,80.7198,80.5929,80.6405,26252.0
2015-10-29 14:50:00,101.71,102.06,101.71,101.93,49488.0,80.6722,80.9498,80.6722,80.8467,49488.0
2015-10-29 14:55:00,101.91,101.97,101.87,101.87,22943.0,80.8308,80.8784,80.7991,80.7991,22943.0
2015-10-29 15:00:00,101.91,102.01,101.65,101.7,36197.0,80.8308,80.9101,80.6246,80.6643,36197.0
2015-10-29 15:05:00,101.72,101.72,101.58,101.7,34094.0,80.6801,80.6801,80.5691,80.6643,34094.0
2015-10-29 15:10:00,101.68,101.87,101.66,101.86,32225.0,80.6484,80.7991,80.6325,80.7912,32225.0
2015-10-29 15:15:00,101.88,101.97,101.81,101.92,54806.0,80.807,80.8784,80.7515,80.8388,54806.0
2015-10-29 15:20:00,101.91,101.91,101.78,101.85,36533.0,80.8308,80.8308,80.7277,80.7832,36533.0
2015-10-29 15:25:00,101.85,102.0,101.84,101.91,40286.0,80.7832,80.9022,80.7753,80.8308,40286.0
2015-10-29 15:30:00,101.92,101.99,101.85,101.97,48626.0,80.8388,80.8943,80.7832,80.8784,48626.0
2015-10-29 15:35:00,101.96,102.03,101.94,102.02,57151.0,80.8705,80.926,80.8546,80.9181,57151.0
2015-10-29 15:40:00,102.01,102.05,101.94,102.02,61758.0,80.9101,80.9419,80.8546,80.9181,61758.0
2015-10-29 15:45:00,101.99,102.02,101.84,101.85,57766.0,80.8943,80.9181,80.7753,80.7832,57766.0
2015-10-29 15:50:00,101.85,101.97,101.83,101.89,80647.0,80.7832,80.8784,80.7674,80.815,80647.0
2015-10-29 15:55:00,101.89,102.02,101.83,101.96,156774.0,80.815,80.9181,80.7674,80.8705,156774.0
2015-10-30 09:30:00,102.11,102.46,101.83,101.89,41426.0,80.9895,81.2671,80.7674,80.815,41426.0
2015-10-30 09:35:00,101.9,102.24,101.89,102.02,28137.0,80.8229,81.0926,80.815,80.9181,28137.0
2015-10-30 09:40:00,102.02,102.26,101.89,102.06,33631.0,80.9181,81.1084,80.815,80.9498,33631.0
2015-10-30 09:45:00,102.05,102.14,102.0,102.03,33117.0,80.9419,81.0133,80.9022,80.926,33117.0
2015-10-30 09:50:00,102.02,102.04,101.85,101.93,41018.0,80.9181,80.9339,80.7832,80.8467,41018.0
2015-10-30 09:55:00,101.92,102.1,101.89,101.91,38380.0,80.8388,80.9815,80.815,80.8308,38380.0
2015-10-30 10:00:00,101.95,102.08,101.9,102.07,81551.0,80.8626,80.9657,80.8229,80.9577,81551.0
2015-10-30 10:05:00,102.05,102.05,101.8,101.81,33721.0,80.9419,80.9419,80.7436,80.7515,33721.0
2015-10-30 10:10:00,101.81,102.07,101.8,101.96,54482.0,80.7515,80.9577,80.7436,80.8705,54482.0
2015-10-30 10:15:00,101.93,102.06,101.92,101.95,128324.0,80.8467,80.9498,80.8388,80.8626,128324.0
2015-10-30 10:20:00,101.96,101.97,101.8,101.84,28691.0,80.8705,80.8784,80.7436,80.7753,28691.0
2015-10-30 10:25:00,101.86,101.91,101.8,101.8,43642.0,80.7912,80.8308,80.7436,80.7436,43642.0
2015-10-30 10:30:00,101.8,101.8,101.69,101.7,55725.0,80.7436,80.7436,80.6563,80.6643,55725.0
2015-10-30 10:35:00,101.7,101.98,101.65,101.91,47275.0,80.6643,80.8863,80.6246,80.8308,47275.0
2015-10-30 10:40:00,101.92,102.09,101.9,102.0,43959.0,80.8388,80.9736,80.8229,80.9022,43959.0
2015-10-30 10:45:00,102.0,102.0,101.91,101.95,56296.0,80.9022,80.9022,80.8308,80.8626,56296.0
2015-10-30 10:50:00,101.97,101.99,101.91,101.99,29500.0,80.8784,80.8943,80.8308,80.8943,29500.0
2015-10-30 10:55:00,101.98,101.99,101.89,101.92,30293.0,80.8863,80.8943,80.815,80.8388,30293.0
2015-10-30 11:00:00,101.92,101.96,101.86,101.91,14979.0,80.8388,80.8705,80.7912,80.8308,14979.0
2015-10-30 11:05:00,101.9,101.95,101.72,101.74,59737.0,80.8229,80.8626,80.6801,80.696,59737.0
2015-10-30 11:10:00,101.75,101.75,101.69,101.69,23388.0,80.7039,80.7039,80.6563,80.6563,23388.0
2015-10-30 11:15:00,101.69,101.69,101.62,101.68,28623.0,80.6563,80.6563,80.6008,80.6484,28623.0
2015-10-30 11:20:00,101.67,101.67,101.42,101.49,45949.0,80.6405,80.6405,80.4422,80.4977,45949.0
2015-10-30 11:25:00,101.49,101.61,101.45,101.5,16890.0,80.4977,80.5929,80.466,80.5056,16890.0
2015-10-30 11:30:00,101.52,101.59,101.51,101.56,22613.0,80.5215,80.577,80.5136,80.5532,22613.0
2015-10-30 11:35:00,101.55,101.57,101.55,101.56,14537.0,80.5453,80.5612,80.5453,80.5532,14537.0
2015-10-30 11:40:00,101.56,101.7,101.56,101.67,26359.0,80.5532,80.6643,80.5532,80.6405,26359.0
2015-10-30 11:45:00,101.67,101.71,101.66,101.7,32455.0,80.6405,80.6722,80.6325,80.6643,32455.0
2015-10-30 11:50:00,101.7,101.82,101.69,101.8,84168.0,80.6643,80.7594,80.6563,80.7436,84168.0
2015-10-30 11:55:00,101.8,101.85,101.72,101.82,36035.0,80.7436,80.7832,80.6801,80.7594,36035.0
2015-10-30 12:00:00,101.81,101.82,101.7,101.74,13678.0,80.7515,80.7594,80.6643,80.696,13678.0
2015-10-30 12:05:00,101.74,101.8,101.68,101.74,18288.0,80.696,80.7436,80.6484,80.696,18288.0
2015-10-30 12:10:00,101.75,101.8,101.75,101.78,13763.0,80.7039,80.7436,80.7039,80.7277,13763.0
2015-10-30 12:15:00,101.78,101.89,101.73,101.89,15738.0,80.7277,80.815,80.6881,80.815,15738.0
2015-10-30 12:20:00,101.89,101.98,101.84,101.94,16109.0,80.815,80.8863,80.7753,80.8546,16109.0
2015-10-30 12:25:00,101.94,101.95,101.8,101.82,15557.0,80.8546,80.8626,80.7436,80.7594,15557.0
2015-10-30 12:30:00,101.83,101.87,101.83,101.85,12521.0,80.7674,80.7991,80.7674,80.7832,12521.0
2015-10-30 12:35:00,101.85,101.86,101.8,101.83,10191.0,80.7832,80.7912,80.7436,80.7674,10191.0
2015-10-30 12:40:00,101.82,101.83,101.74,101.74,7904.0,80.7594,80.7674,80.696,80.696,7904.0
2015-10-30 12:45:00,101.75,101.85,101.74,101.8,10852.0,80.7039,80.7832,80.696,80.7436,10852.0
2015-10-30 12:50:00,101.79,101.91,101.77,101.9,12444.0,80.7356,80.8308,80.7198,80.8229,12444.0
2015-10-30 12:55:00,101.91,102.06,101.9,102.06,32343.0,80.8308,80.9498,80.8229,80.9498,32343.0
2015-10-30 13:00:00,102.08,102.13,102.01,102.08,33096.0,80.9657,81.0053,80.9101,80.9657,33096.0
2015-10-30 13:05:00,102.08,102.16,102.04,102.15,15840.0,80.9657,81.0291,80.9339,81.0212,15840.0
2015-10-30 13:10:00,102.16,102.27,102.14,102.27,16048.0,81.0291,81.1164,81.0133,81.1164,16048.0
2015-10-30 13:15:00,102.28,102.42,102.27,102.4,17705.0,81.1243,81.2353,81.1164,81.2195,17705.0
2015-10-30 13:20:00,102.41,102.46,102.39,102.42,13546.0,81.2274,81.2671,81.2115,81.2353,13546.0
2015-10-30 13:25:00,102.41,102.62,102.41,102.61,39572.0,81.2274,81.394,81.2274,81.386,39572.0
2015-10-30 13:30:00,102.6,102.6,102.48,102.51,13758.0,81.3781,81.3781,81.2829,81.3067,13758.0
2015-10-30 13:35:00,102.51,102.54,102.49,102.51,11401.0,81.3067,81.3305,81.2909,81.3067,11401.0
2015-10-30 13:40:00,102.49,102.52,102.47,102.47,22292.0,81.2909,81.3147,81.275,81.275,22292.0
2015-10-30 13:45:00,102.46,102.51,102.44,102.5,20796.0,81.2671,81.3067,81.2512,81.2988,20796.0
2015-10-30 13:50:00,102.5,102.53,102.48,102.51,23266.0,81.2988,81.3226,81.2829,81.3067,23266.0
2015-10-30 13:55:00,102.53,102.53,102.47,102.48,25491.0,81.3226,81.3226,81.275,81.2829,25491.0
2015-10-30 14:00:00,102.49,102.51,102.43,102.45,20670.0,81.2909,81.3067,81.2433,81.2591,20670.0
2015-10-30 14:05:00,102.44,102.45,102.38,102.43,19923.0,81.2512,81.2591,81.2036,81.2433,19923.0
2015-10-30 14:10:00,102.44,102.52,102.44,102.5,25374.0,81.2512,81.3147,81.2512,81.2988,25374.0
2015-10-30 14:15:00,102.5,102.56,102.49,102.54,19027.0,81.2988,81.3464,81.2909,81.3305,19027.0
2015-10-30 14:20:00,102.53,102.53,102.44,102.48,18115.0,81.3226,81.3226,81.2512,81.2829,18115.0
2015-10-30 14:25:00,102.48,102.49,102.45,102.45,15713.0,81.2829,81.2909,81.2591,81.2591,15713.0
2015-10-30 14:30:00,102.46,102.48,102.44,102.48,16853.0,81.2671,81.2829,81.2512,81.2829,16853.0
2015-10-30 14:35:00,102.48,102.48,102.44,102.46,20847.0,81.2829,81.2829,81.2512,81.2671,20847.0
2015-10-30 14:40:00,102.45,102.48,102.34,102.44,31002.0,81.2591,81.2829,81.1719,81.2512,31002.0
2015-10-30 14:45:00,102.44,102.45,102.36,102.39,37900.0,81.2512,81.2591,81.1877,81.2115,37900.0
2015-10-30 14:50:00,102.39,102.5,102.38,102.44,27226.0,81.2115,81.2988,81.2036,81.2512,27226.0
2015-10-30 14:55:00,102.44,102.44,102.24,102.25,30752.0,81.2512,81.2512,81.0926,81.1005,30752.0
2015-10-30 15:00:00,102.24,102.37,102.17,102.37,19741.0,81.0926,81.1957,81.037,81.1957,19741.0
2015-10-30 15:05:00,102.39,102.43,102.29,102.38,23627.0,81.2115,81.2433,81.1322,81.2036,23627.0
2015-10-30 15:10:00,102.38,102.45,102.31,102.43,25819.0,81.2036,81.2591,81.1481,81.2433,25819.0
2015-10-30 15:15:00,102.41,102.59,102.41,102.5,31675.0,81.2274,81.3702,81.2274,81.2988,31675.0
2015-10-30 15:20:00,102.51,102.58,102.4,102.42,30720.0,81.3067,81.3622,81.2195,81.2353,30720.0
2015-10-30 15:25:00,102.43,102.45,102.2,102.21,24341.0,81.2433,81.2591,81.0608,81.0688,24341.0
2015-10-30 15:30:00,102.22,102.44,102.2,102.4,67848.0,81.0767,81.2512,81.0608,81.2195,67848.0
2015-10-30 15:35:00,102.4,102.5,102.32,102.5,53898.0,81.2195,81.2988,81.156,81.2988,53898.0
2015-10-30 15:40:00,102.5,102.56,102.33,102.34,72041.0,81.2988,81.3464,81.164,81.1719,72041.0
2015-10-30 15:45:00,102.32,102.43,102.27,102.35,46783.0,81.156,81.2433,81.1164,81.1798,46783.0
2015-10-30 15:50:00,102.34,102.38,102.25,102.29,72204.0,81.1719,81.2036,81.1005,81.1322,72204.0
2015-10-30 15:55:00,102.28,102.36,102.2,102.24,180245.0,81.1243,81.1877,81.0608,81.0926,180245.0
2015-11-02 09:30:00,102.81,102.85,102.29,102.57,50754.0,81.5447,81.5764,81.1322,81.3543,50754.0
2015-11-02 09:35:00,102.6,102.98,102.57,102.96,22623.0,81.3781,81.6795,81.3543,81.6636,22623.0
2015-11-02 09:40:00,102.95,103.09,102.59,102.63,90530.0,81.6557,81.7668,81.3702,81.4019,90530.0
2015-11-02 09:45:00,102.66,102.91,102.66,102.9,41185.0,81.4257,81.624,81.4257,81.6161,41185.0
2015-11-02 09:50:00,102.86,103.11,102.85,103.07,55929.0,81.5843,81.7826,81.5764,81.7509,55929.0
2015-11-02 09:55:00,103.06,103.06,102.93,102.96,18006.0,81.743,81.743,81.6398,81.6636,18006.0
2015-11-02 10:00:00,102.93,103.17,102.91,103.08,28096.0,81.6398,81.8302,81.624,81.7588,28096.0
2015-11-02 10:05:00,103.09,103.13,102.95,102.95,115736.0,81.7668,81.7985,81.6557,81.6557,115736.0
2015-11-02 10:10:00,102.96,103.08,102.96,103.08,26532.0,81.6636,81.7588,81.6636,81.7588,26532.0
2015-11-02 10:15:00,103.08,103.24,103.07,103.24,76878.0,81.7588,81.8857,81.7509,81.8857,76878.0
2015-11-02 10:20:00,103.23,103.26,103.02,103.1,24541.0,81.8778,81.9016,81.7112,81.7747,24541.0
2015-11-02 10:25:00,103.1,103.32,103.1,103.3,19256.0,81.7747,81.9492,81.7747,81.9333,19256.0
2015-11-02 10:30:00,103.29,103.38,103.27,103.32,22369.0,81.9254,81.9968,81.9095,81.9492,22369.0
2015-11-02 10:35:00,103.31,103.31,103.06,103.14,54704.0,81.9412,81.9412,81.743,81.8064,54704.0
2015-11-02 10:40:00,103.13,103.16,103.08,103.16,15715.0,81.7985,81.8223,81.7588,81.8223,15715.0
2015-11-02 10:45:00,103.17,103.37,103.17,103.32,18918.0,81.8302,81.9888,81.8302,81.9492,18918.0
2015-11-02 10:50:00,103.32,103.36,103.23,103.36,26530.0,81.9492,81.9809,81.8778,81.9809,26530.0
2015-11-02 10:55:00,103.36,103.43,103.34,103.43,25815.0,81.9809,82.0364,81.965,82.0364,25815.0
2015-11-02 11:00:00,103.43,103.5,103.38,103.41,53407.0,82.0364,82.0919,81.9968,82.0206,53407.0
2015-11-02 11:05:00,103.41,103.57,103.39,103.49,28162.0,82.0206,82.1475,82.0047,82.084,28162.0
2015-11-02 11:10:00,103.5,103.5,103.34,103.35,13293.0,82.0919,82.0919,81.965,81.973,13293.0
2015-11-02 11:15:00,103.37,103.41,103.34,103.38,17298.0,81.9888,82.0206,81.965,81.9968,17298.0
2015-11-02 11:20:00,103.39,103.39,103.27,103.31,25862.0,82.0047,82.0047,81.9095,81.9412,25862.0
2015-11-02 11:25:00,103.29,103.35,103.14,103.19,31809.0,81.9254,81.973,81.8064,81.8461,31809.0
2015-11-02 11:30:00,103.2,103.27,103.17,103.19,21465.0,81.854,81.9095,81.8302,81.8461,21465.0
2015-11-02 11:35:00,103.21,103.21,103.11,103.13,9456.0,81.8619,81.8619,81.7826,81.7985,9456.0
2015-11-02 11:40:00,103.14,103.14,103.02,103.06,19488.0,81.8064,81.8064,81.7112,81.743,19488.0
2015-11-02 11:45:00,103.08,103.16,103.02,103.14,10200.0,81.7588,81.8223,81.7112,81.8064,10200.0
2015-11-02 11:50:00,103.12,103.14,103.05,103.13,10805.0,81.7905,81.8064,81.735,81.7985,10805.0
2015-11-02 11:55:00,103.13,103.3,103.13,103.24,15876.0,81.7985,81.9333,81.7985,81.8857,15876.0
2015-11-02 12:00:00,103.24,103.24,103.12,103.13,10856.0,81.8857,81.8857,81.7905,81.7985,10856.0
2015-11-02 12:05:00,103.14,103.16,103.11,103.12,12372.0,81.8064,81.8223,81.7826,81.7905,12372.0
2015-11-02 12:10:00,103.1,103.11,102.97,102.98,41693.0,81.7747,81.7826,81.6716,81.6795,41693.0
2015-11-02 12:15:00,102.98,103.21,102.95,103.21,56409.0,81.6795,81.8619,81.6557,81.8619,56409.0
2015-11-02 12:20:00,103.21,103.36,103.21,103.36,14051.0,81.8619,81.9809,81.8619,81.9809,14051.0
2015-11-02 12:25:00,103.37,103.38,103.32,103.32,4100.0,81.9888,81.9968,81.9492,81.9492,4100.0
2015-11-02 12:30:00,103.31,103.31,103.09,103.13,17054.0,81.9412,81.9412,81.7668,81.7985,17054.0
2015-11-02 12:35:00,103.13,103.17,103.09,103.13,7014.0,81.7985,81.8302,81.7668,81.7985,7014.0
2015-11-02 12:40:00,103.12,103.19,103.11,103.19,8476.0,81.7905,81.8461,81.7826,81.8461,8476.0
2015-11-02 12:45:00,103.2,103.31,103.2,103.31,7652.0,81.854,81.9412,81.854,81.9412,7652.0
2015-11-02 12:50:00,103.29,103.33,103.27,103.27,7278.0,81.9254,81.9571,81.9095,81.9095,7278.0
2015-11-02 12:55:00,103.28,103.49,103.21,103.48,19516.0,81.9175,82.084,81.8619,82.0761,19516.0
2015-11-02 13:00:00,103.45,103.56,103.43,103.44,18447.0,82.0523,82.1395,82.0364,82.0444,18447.0
2015-11-02 13:05:00,103.43,103.48,103.43,103.48,9231.0,82.0364,82.0761,82.0364,82.0761,9231.0
2015-11-02 13:10:00,103.48,103.51,103.48,103.5,31954.0,82.0761,82.0999,82.0761,82.0919,31954.0
2015-11-02 13:15:00,103.51,103.52,103.18,103.21,29525.0,82.0999,82.1078,81.8381,81.8619,29525.0
2015-11-02 13:20:00,103.23,103.36,103.23,103.36,7304.0,81.8778,81.9809,81.8778,81.9809,7304.0
2015-11-02 13:25:00,103.34,103.36,103.3,103.33,7355.0,81.965,81.9809,81.9333,81.9571,7355.0
2015-11-02 13:30:00,103.34,103.36,103.28,103.29,8540.0,81.965,81.9809,81.9175,81.9254,8540.0
2015-11-02 13:35:00,103.29,103.31,103.24,103.28,18064.0,81.9254,81.9412,81.8857,81.9175,18064.0
2015-11-02 13:40:00,103.29,103.34,103.28,103.32,8190.0,81.9254,81.965,81.9175,81.9492,8190.0
2015-11-02 13:45:00,103.32,103.39,103.32,103.37,6843.0,81.9492,82.0047,81.9492,81.9888,6843.0
2015-11-02 13:50:00,103.38,103.42,103.36,103.42,7349.0,81.9968,82.0285,81.9809,82.0285,7349.0
2015-11-02 13:55:00,103.41,103.43,103.36,103.42,12506.0,82.0206,82.0364,81.9809,82.0285,12506.0
2015-11-02 14:00:00,103.41,103.48,103.41,103.41,5881.0,82.0206,82.0761,82.0206,82.0206,5881.0
2015-11-02 14:05:00,103.42,103.46,103.38,103.41,19032.0,82.0285,82.0602,81.9968,82.0206,19032.0
2015-11-02 14:10:00,103.39,103.46,103.38,103.42,8350.0,82.0047,82.0602,81.9968,82.0285,8350.0
2015-11-02 14:15:00,103.42,103.48,103.36,103.47,11901.0,82.0285,82.0761,81.9809,82.0682,11901.0
2015-11-02 14:20:00,103.47,103.58,103.47,103.58,4331.0,82.0682,82.1554,82.0682,82.1554,4331.0
2015-11-02 14:25:00,103.59,103.59,103.51,103.52,9585.0,82.1633,82.1633,82.0999,82.1078,9585.0
2015-11-02 14:30:00,103.52,103.59,103.52,103.57,16215.0,82.1078,82.1633,82.1078,82.1475,16215.0
2015-11-02 14:35:00,103.57,103.63,103.46,103.46,30649.0,82.1475,82.1951,82.0602,82.0602,30649.0
2015-11-02 14:40:00,103.46,103.48,103.39,103.41,15601.0,82.0602,82.0761,82.0047,82.0206,15601.0
2015-11-02 14:45:00,103.42,103.47,103.4,103.43,11321.0,82.0285,82.0682,82.0126,82.0364,11321.0
2015-11-02 14:50:00,103.43,103.58,103.4,103.55,19482.0,82.0364,82.1554,82.0126,82.1316,19482.0
2015-11-02 14:55:00,103.58,103.72,103.58,103.69,17608.0,82.1554,82.2664,82.1554,82.2426,17608.0
2015-11-02 15:00:00,103.72,103.83,103.72,103.81,21551.0,82.2664,82.3537,82.2664,82.3378,21551.0
2015-11-02 15:05:00,103.81,103.83,103.69,103.77,17316.0,82.3378,82.3537,82.2426,82.3061,17316.0
2015-11-02 15:10:00,103.76,103.78,103.73,103.77,15430.0,82.2982,82.314,82.2744,82.3061,15430.0
2015-11-02 15:15:00,103.77,103.82,103.76,103.82,22102.0,82.3061,82.3458,82.2982,82.3458,22102.0
2015-11-02 15:20:00,103.82,103.93,103.82,103.89,22150.0,82.3458,82.433,82.3458,82.4013,22150.0
2015-11-02 15:25:00,103.89,104.07,103.89,104.06,37354.0,82.4013,82.544,82.4013,82.5361,37354.0
2015-11-02 15:30:00,104.07,104.12,103.96,103.99,30742.0,82.544,82.5837,82.4568,82.4806,30742.0
2015-11-02 15:35:00,104.0,104.01,103.91,103.96,40120.0,82.4885,82.4965,82.4171,82.4568,40120.0
2015-11-02 15:40:00,103.95,104.02,103.94,103.94,115732.0,82.4489,82.5044,82.4409,82.4409,115732.0
2015-11-02 15:45:00,103.96,104.0,103.76,103.77,88511.0,82.4568,82.4885,82.2982,82.3061,88511.0
2015-11-02 15:50:00,103.77,103.79,103.69,103.7,79150.0,82.3061,82.322,82.2426,82.2506,79150.0
2015-11-02 15:55:00,103.71,104.11,103.7,104.06,171684.0,82.2585,82.5758,82.2506,82.5361,171684.0
2015-11-03 09:30:00,103.89,103.91,103.52,103.58,29191.0,82.4013,82.4171,82.1078,82.1554,29191.0
2015-11-03 09:35:00,103.57,103.76,103.46,103.7,57701.0,82.1475,82.2982,82.0602,82.2506,57701.0
2015-11-03 09:40:00,103.69,103.69,103.49,103.53,21531.0,82.2426,82.2426,82.084,82.1157,21531.0
2015-11-03 09:45:00,103.51,103.52,103.39,103.43,9545.0,82.0999,82.1078,82.0047,82.0364,9545.0
2015-11-03 09:50:00,103.45,103.48,103.26,103.37,14063.0,82.0523,82.0761,81.9016,81.9888,14063.0
2015-11-03 09:55:00,103.33,103.51,103.3,103.5,18492.0,81.9571,82.0999,81.9333,82.0919,18492.0
2015-11-03 10:00:00,103.5,103.78,103.48,103.78,17591.0,82.0919,82.314,82.0761,82.314,17591.0
2015-11-03 10:05:00,103.79,103.79,103.54,103.69,23347.0,82.322,82.322,82.1237,82.2426,23347.0
2015-11-03 10:10:00,103.69,103.78,103.65,103.77,15122.0,82.2426,82.314,82.2109,82.3061,15122.0
2015-11-03 10:15:00,103.76,103.98,103.76,103.84,50680.0,82.2982,82.4727,82.2982,82.3616,50680.0
2015-11-03 10:20:00,103.84,103.9,103.73,103.74,51796.0,82.3616,82.4092,82.2744,82.2823,51796.0
2015-11-03 10:25:00,103.76,103.81,103.65,103.71,17174.0,82.2982,82.3378,82.2109,82.2585,17174.0
2015-11-03 10:30:00,103.73,103.75,103.64,103.66,29758.0,82.2744,82.2902,82.203,82.2189,29758.0
2015-11-03 10:35:00,103.67,103.79,103.58,103.79,15865.0,82.2268,82.322,82.1554,82.322,15865.0
2015-11-03 10:40:00,103.78,103.8,103.69,103.71,13800.0,82.314,82.3299,82.2426,82.2585,13800.0
2015-11-03 10:45:00,103.7,103.71,103.61,103.69,12460.0,82.2506,82.2585,82.1792,82.2426,12460.0
2015-11-03 10:50:00,103.67,103.72,103.64,103.67,9697.0,82.2268,82.2664,82.203,82.2268,9697.0
2015-11-03 10:55:00,103.67,103.8,103.67,103.79,14088.0,82.2268,82.3299,82.2268,82.322,14088.0
2015-11-03 11:00:00,103.81,103.83,103.65,103.67,40932.0,82.3378,82.3537,82.2109,82.2268,40932.0
2015-11-03 11:05:00,103.66,103.73,103.62,103.71,21414.0,82.2189,82.2744,82.1871,82.2585,21414.0
2015-11-03 11:10:00,103.72,103.77,103.71,103.74,7031.0,82.2664,82.3061,82.2585,82.2823,7031.0
2015-11-03 11:15:00,103.75,103.75,103.62,103.63,10202.0,82.2902,82.2902,82.1871,82.1951,10202.0
2015-11-03 11:20:00,103.63,103.69,103.56,103.67,14548.0,82.1951,82.2426,82.1395,82.2268,14548.0
2015-11-03 11:25:00,103.67,103.75,103.66,103.67,11340.0,82.2268,82.2902,82.2189,82.2268,11340.0
2015-11-03 11:30:00,103.65,103.66,103.51,103.53,21374.0,82.2109,82.2189,82.0999,82.1157,21374.0
2015-11-03 11:35:00,103.51,103.6,103.44,103.54,20094.0,82.0999,82.1713,82.0444,82.1237,20094.0
2015-11-03 11:40:00,103.54,103.54,103.44,103.45,23629.0,82.1237,82.1237,82.0444,82.0523,23629.0
2015-11-03 11:45:00,103.43,103.45,103.32,103.36,15791.0,82.0364,82.0523,81.9492,81.9809,15791.0
2015-11-03 11:50:00,103.37,103.4,103.33,103.33,6281.0,81.9888,82.0126,81.9571,81.9571,6281.0
2015-11-03 11:55:00,103.33,103.47,103.33,103.44,9442.0,81.9571,82.0682,81.9571,82.0444,9442.0
2015-11-03 12:00:00,103.45,103.45,103.34,103.36,5199.0,82.0523,82.0523,81.965,81.9809,5199.0
2015-11-03 12:05:00,103.37,103.37,103.29,103.29,6851.0,81.9888,81.9888,81.9254,81.9254,6851.0
2015-11-03 12:10:00,103.31,103.34,103.22,103.22,9289.0,81.9412,81.965,81.8699,81.8699,9289.0
2015-11-03 12:15:00,103.23,103.25,103.12,103.14,28520.0,81.8778,81.8937,81.7905,81.8064,28520.0
2015-11-03 12:20:00,103.15,103.15,103.05,103.05,20002.0,81.8143,81.8143,81.735,81.735,20002.0
2015-11-03 12:25:00,103.05,103.33,103.05,103.31,23299.0,81.735,81.9571,81.735,81.9412,23299.0
2015-11-03 12:30:00,103.32,103.39,103.27,103.39,10863.0,81.9492,82.0047,81.9095,82.0047,10863.0
2015-11-03 12:35:00,103.37,103.38,103.28,103.3,10503.0,81.9888,81.9968,81.9175,81.9333,10503.0
2015-11-03 12:40:00,103.31,103.34,103.28,103.3,18789.0,81.9412,81.965,81.9175,81.9333,18789.0
2015-11-03 12:45:00,103.29,103.33,103.28,103.31,25722.0,81.9254,81.9571,81.9175,81.9412,25722.0
2015-11-03 12:50:00,103.31,103.37,103.29,103.37,8078.0,81.9412,81.9888,81.9254,81.9888,8078.0
2015-11-03 12:55:00,103.36,103.38,103.32,103.32,9136.0,81.9809,81.9968,81.9492,81.9492,9136.0
2015-11-03 13:00:00,103.33,103.36,103.29,103.36,9336.0,81.9571,81.9809,81.9254,81.9809,9336.0
2015-11-03 13:05:00,103.36,103.37,103.3,103.3,14568.0,81.9809,81.9888,81.9333,81.9333,14568.0
2015-11-03 13:10:00,103.3,103.35,103.29,103.34,38551.0,81.9333,81.973,81.9254,81.965,38551.0
2015-11-03 13:15:00,103.34,103.37,103.29,103.34,10010.0,81.965,81.9888,81.9254,81.965,10010.0
2015-11-03 13:20:00,103.35,103.38,103.26,103.3,25738.0,81.973,81.9968,81.9016,81.9333,25738.0
2015-11-03 13:25:00,103.31,103.37,103.28,103.36,11522.0,81.9412,81.9888,81.9175,81.9809,11522.0
2015-11-03 13:30:00,103.33,103.42,103.33,103.41,18163.0,81.9571,82.0285,81.9571,82.0206,18163.0
2015-11-03 13:35:00,103.4,103.41,103.37,103.41,6136.0,82.0126,82.0206,81.9888,82.0206,6136.0
2015-11-03 13:40:00,103.41,103.44,103.39,103.42,10428.0,82.0206,82.0444,82.0047,82.0285,10428.0
2015-11-03 13:45:00,103.4,103.42,103.39,103.4,4777.0,82.0126,82.0285,82.0047,82.0126,4777.0
2015-11-03 13:50:00,103.4,103.45,103.4,103.41,11932.0,82.0126,82.0523,82.0126,82.0206,11932.0
2015-11-03 13:55:00,103.42,103.48,103.35,103.39,11827.0,82.0285,82.0761,81.973,82.0047,11827.0
2015-11-03 14:00:00,103.38,103.48,103.38,103.47,5548.0,81.9968,82.0761,81.9968,82.0682,5548.0
2015-11-03 14:05:00,103.47,103.61,103.46,103.61,23516.0,82.0682,82.1792,82.0602,82.1792,23516.0
2015-11-03 14:10:00,103.6,103.67,103.6,103.62,20635.0,82.1713,82.2268,82.1713,82.1871,20635.0
2015-11-03 14:15:00,103.63,103.66,103.59,103.65,16621.0,82.1951,82.2189,82.1633,82.2109,16621.0
2015-11-03 14:20:00,103.65,103.66,103.62,103.65,10370.0,82.2109,82.2189,82.1871,82.2109,10370.0
2015-11-03 14:25:00,103.65,103.75,103.62,103.73,16254.0,82.2109,82.2902,82.1871,82.2744,16254.0
2015-11-03 14:30:00,103.73,103.77,103.66,103.66,18517.0,82.2744,82.3061,82.2189,82.2189,18517.0
2015-11-03 14:35:00,103.66,103.77,103.66,103.74,12622.0,82.2189,82.3061,82.2189,82.2823,12622.0
2015-11-03 14:40:00,103.74,103.76,103.64,103.64,11746.0,82.2823,82.2982,82.203,82.203,11746.0
2015-11-03 14:45:00,103.67,103.71,103.63,103.7,13392.0,82.2268,82.2585,82.1951,82.2506,13392.0
2015-11-03 14:50:00,103.69,103.75,103.67,103.67,9658.0,82.2426,82.2902,82.2268,82.2268,9658.0
2015-11-03 14:55:00,103.66,103.73,103.63,103.68,12804.0,82.2189,82.2744,82.1951,82.2347,12804.0
2015-11-03 15:00:00,103.68,103.68,103.56,103.58,10281.0,82.2347,82.2347,82.1395,82.1554,10281.0
2015-11-03 15:05:00,103.57,103.62,103.56,103.57,12557.0,82.1475,82.1871,82.1395,82.1475,12557.0
2015-11-03 15:10:00,103.58,103.64,103.57,103.61,17430.0,82.1554,82.203,82.1475,82.1792,17430.0
2015-11-03 15:15:00,103.59,103.61,103.52,103.6,19533.0,82.1633,82.1792,82.1078,82.1713,19533.0
2015-11-03 15:20:00,103.59,103.6,103.5,103.52,23476.0,82.1633,82.1713,82.0919,82.1078,23476.0
2015-11-03 15:25:00,103.52,103.55,103.43,103.43,19155.0,82.1078,82.1316,82.0364,82.0364,19155.0
2015-11-03 15:30:00,103.42,103.46,103.34,103.39,20337.0,82.0285,82.0602,81.965,82.0047,20337.0
2015-11-03 15:35:00,103.41,103.43,103.3,103.31,21440.0,82.0206,82.0364,81.9333,81.9412,21440.0
2015-11-03 15:40:00,103.32,103.34,103.26,103.28,24844.0,81.9492,81.965,81.9016,81.9175,24844.0
2015-11-03 15:45:00,103.28,103.38,103.26,103.36,29626.0,81.9175,81.9968,81.9016,81.9809,29626.0
2015-11-03 15:50:00,103.36,103.42,103.34,103.41,43709.0,81.9809,82.0285,81.965,82.0206,43709.0
2015-11-03 15:55:00,103.41,103.42,103.22,103.3,130251.0,82.0206,82.0285,81.8699,81.9333,130251.0
2015-11-04 09:30:00,103.29,103.8,103.24,103.31,22050.0,81.9254,82.3299,81.8857,81.9412,22050.0
2015-11-04 09:35:00,103.46,103.51,103.24,103.24,10649.0,82.0602,82.0999,81.8857,81.8857,10649.0
2015-11-04 09:40:00,103.22,103.42,103.14,103.42,10371.0,81.8699,82.0285,81.8064,82.0285,10371.0
2015-11-04 09:45:00,103.4,103.6,103.33,103.42,11461.0,82.0126,82.1713,81.9571,82.0285,11461.0
2015-11-04 09:50:00,103.46,103.46,103.2,103.41,43128.0,82.0602,82.0602,81.854,82.0206,43128.0
2015-11-04 09:55:00,103.38,103.42,102.86,102.87,59968.0,81.9968,82.0285,81.5843,81.5923,59968.0
2015-11-04 10:00:00,102.95,103.28,102.88,103.27,13269.0,81.6557,81.9175,81.6002,81.9095,13269.0
2015-11-04 10:05:00,103.26,103.38,103.26,103.35,9636.0,81.9016,81.9968,81.9016,81.973,9636.0
2015-11-04 10:10:00,103.39,103.51,103.38,103.48,16105.0,82.0047,82.0999,81.9968,82.0761,16105.0
2015-11-04 10:15:00,103.48,103.75,103.47,103.7,23587.0,82.0761,82.2902,82.0682,82.2506,23587.0
2015-11-04 10:20:00,103.65,103.75,103.65,103.66,21819.0,82.2109,82.2902,82.2109,82.2189,21819.0
2015-11-04 10:25:00,103.69,103.7,103.61,103.63,8745.0,82.2426,82.2506,82.1792,82.1951,8745.0
2015-11-04 10:30:00,103.61,103.66,103.51,103.59,12104.0,82.1792,82.2189,82.0999,82.1633,12104.0
2015-11-04 10:35:00,103.63,103.63,103.49,103.5,8123.0,82.1951,82.1951,82.084,82.0919,8123.0
2015-11-04 10:40:00,103.5,103.52,103.22,103.28,18096.0,82.0919,82.1078,81.8699,81.9175,18096.0
2015-11-04 10:45:00,103.28,103.38,103.27,103.33,6948.0,81.9175,81.9968,81.9095,81.9571,6948.0
2015-11-04 10:50:00,103.36,103.37,103.21,103.23,21911.0,81.9809,81.9888,81.8619,81.8778,21911.0
2015-11-04 10:55:00,103.22,103.23,103.05,103.05,6880.0,81.8699,81.8778,81.735,81.735,6880.0
2015-11-04 11:00:00,103.07,103.17,103.04,103.12,9710.0,81.7509,81.8302,81.7271,81.7905,9710.0
2015-11-04 11:05:00,103.14,103.14,102.92,103.01,8220.0,81.8064,81.8064,81.6319,81.7033,8220.0
2015-11-04 11:10:00,102.96,103.07,102.89,103.07,11448.0,81.6636,81.7509,81.6081,81.7509,11448.0
2015-11-04 11:15:00,103.08,103.15,103.06,103.11,6621.0,81.7588,81.8143,81.743,81.7826,6621.0
2015-11-04 11:20:00,103.13,103.19,103.0,103.01,28781.0,81.7985,81.8461,81.6954,81.7033,28781.0
2015-11-04 11:25:00,103.01,103.02,102.91,102.98,8107.0,81.7033,81.7112,81.624,81.6795,8107.0
2015-11-04 11:30:00,102.96,103.1,102.93,102.98,46364.0,81.6636,81.7747,81.6398,81.6795,46364.0
2015-11-04 11:35:00,102.98,103.0,102.89,102.9,9579.0,81.6795,81.6954,81.6081,81.6161,9579.0
2015-11-04 11:40:00,102.89,102.91,102.79,102.82,7093.0,81.6081,81.624,81.5288,81.5526,7093.0
2015-11-04 11:45:00,102.84,102.85,102.69,102.73,22736.0,81.5685,81.5764,81.4495,81.4812,22736.0
2015-11-04 11:50:00,102.73,102.77,102.69,102.76,12742.0,81.4812,81.5129,81.4495,81.505,12742.0
2015-11-04 11:55:00,102.77,102.85,102.69,102.72,11687.0,81.5129,81.5764,81.4495,81.4733,11687.0
2015-11-04 12:00:00,102.72,102.74,102.68,102.72,6384.0,81.4733,81.4891,81.4416,81.4733,6384.0
2015-11-04 12:05:00,102.74,102.9,102.7,102.87,13481.0,81.4891,81.6161,81.4574,81.5923,13481.0
2015-11-04 12:10:00,102.87,102.96,102.87,102.9,6173.0,81.5923,81.6636,81.5923,81.6161,6173.0
2015-11-04 12:15:00,102.91,102.91,102.84,102.86,6818.0,81.624,81.624,81.5685,81.5843,6818.0
2015-11-04 12:20:00,102.85,102.85,102.72,102.74,6674.0,81.5764,81.5764,81.4733,81.4891,6674.0
2015-11-04 12:25:00,102.75,102.79,102.67,102.7,12291.0,81.4971,81.5288,81.4336,81.4574,12291.0
2015-11-04 12:30:00,102.68,102.81,102.68,102.69,10265.0,81.4416,81.5447,81.4416,81.4495,10265.0
2015-11-04 12:35:00,102.7,102.73,102.68,102.72,5732.0,81.4574,81.4812,81.4416,81.4733,5732.0
2015-11-04 12:40:00,102.7,102.8,102.55,102.8,38358.0,81.4574,81.5367,81.3384,81.5367,38358.0
2015-11-04 12:45:00,102.8,102.85,102.77,102.77,7886.0,81.5367,81.5764,81.5129,81.5129,7886.0
2015-11-04 12:50:00,102.77,102.77,102.69,102.69,2627.0,81.5129,81.5129,81.4495,81.4495,2627.0
2015-11-04 12:55:00,102.69,102.74,102.62,102.74,6883.0,81.4495,81.4891,81.394,81.4891,6883.0
2015-11-04 13:00:00,102.75,102.79,102.51,102.56,18734.0,81.4971,81.5288,81.3067,81.3464,18734.0
2015-11-04 13:05:00,102.57,102.61,102.51,102.52,7493.0,81.3543,81.386,81.3067,81.3147,7493.0
2015-11-04 13:10:00,102.55,102.65,102.55,102.6,7890.0,81.3384,81.4178,81.3384,81.3781,7890.0
2015-11-04 13:15:00,102.6,102.63,102.5,102.5,7850.0,81.3781,81.4019,81.2988,81.2988,7850.0
2015-11-04 13:20:00,102.5,102.57,102.47,102.57,7520.0,81.2988,81.3543,81.275,81.3543,7520.0
2015-11-04 13:25:00,102.56,102.57,102.46,102.49,9383.0,81.3464,81.3543,81.2671,81.2909,9383.0
2015-11-04 13:30:00,102.47,102.51,102.41,102.51,7500.0,81.275,81.3067,81.2274,81.3067,7500.0
2015-11-04 13:35:00,102.51,102.54,102.47,102.51,9113.0,81.3067,81.3305,81.275,81.3067,9113.0
2015-11-04 13:40:00,102.51,102.55,102.47,102.55,8297.0,81.3067,81.3384,81.275,81.3384,8297.0
2015-11-04 13:45:00,102.54,102.54,102.41,102.45,6900.0,81.3305,81.3305,81.2274,81.2591,6900.0
2015-11-04 13:50:00,102.48,102.55,102.45,102.47,6536.0,81.2829,81.3384,81.2591,81.275,6536.0
2015-11-04 13:55:00,102.45,102.47,102.41,102.44,6231.0,81.2591,81.275,81.2274,81.2512,6231.0
2015-11-04 14:00:00,102.46,102.47,102.41,102.44,9304.0,81.2671,81.275,81.2274,81.2512,9304.0
2015-11-04 14:05:00,102.47,102.57,102.46,102.5,11219.0,81.275,81.3543,81.2671,81.2988,11219.0
2015-11-04 14:10:00,102.51,102.6,102.49,102.54,9714.0,81.3067,81.3781,81.2909,81.3305,9714.0
2015-11-04 14:15:00,102.55,102.62,102.54,102.58,9934.0,81.3384,81.394,81.3305,81.3622,9934.0
2015-11-04 14:20:00,102.58,102.58,102.51,102.52,8376.0,81.3622,81.3622,81.3067,81.3147,8376.0
2015-11-04 14:25:00,102.53,102.55,102.46,102.47,12510.0,81.3226,81.3384,81.2671,81.275,12510.0
2015-11-04 14:30:00,102.48,102.54,102.45,102.51,12259.0,81.2829,81.3305,81.2591,81.3067,12259.0
2015-11-04 14:35:00,102.52,102.59,102.51,102.53,14050.0,81.3147,81.3702,81.3067,81.3226,14050.0
2015-11-04 14:40:00,102.54,102.54,102.41,102.45,15005.0,81.3305,81.3305,81.2274,81.2591,15005.0
2015-11-04 14:45:00,102.45,102.46,102.41,102.43,10600.0,81.2591,81.2671,81.2274,81.2433,10600.0
2015-11-04 14:50:00,102.45,102.47,102.4,102.47,13448.0,81.2591,81.275,81.2195,81.275,13448.0
2015-11-04 14:55:00,102.48,102.53,102.45,102.53,10818.0,81.2829,81.3226,81.2591,81.3226,10818.0
2015-11-04 15:00:00,102.53,102.58,102.42,102.42,18122.0,81.3226,81.3622,81.2353,81.2353,18122.0
2015-11-04 15:05:00,102.43,102.44,102.35,102.41,14879.0,81.2433,81.2512,81.1798,81.2274,14879.0
2015-11-04 15:10:00,102.41,102.47,102.35,102.36,14053.0,81.2274,81.275,81.1798,81.1877,14053.0
2015-11-04 15:15:00,102.35,102.46,102.34,102.4,20587.0,81.1798,81.2671,81.1719,81.2195,20587.0
2015-11-04 15:20:00,102.4,102.5,102.39,102.46,22383.0,81.2195,81.2988,81.2115,81.2671,22383.0
2015-11-04 15:25:00,102.44,102.55,102.44,102.46,20048.0,81.2512,81.3384,81.2512,81.2671,20048.0
2015-11-04 15:30:00,102.47,102.47,102.32,102.34,25973.0,81.275,81.275,81.156,81.1719,25973.0
2015-11-04 15:35:00,102.32,102.33,102.19,102.2,67591.0,81.156,81.164,81.0529,81.0608,67591.0
2015-11-04 15:40:00,102.2,102.27,102.14,102.14,49208.0,81.0608,81.1164,81.0133,81.0133,49208.0
2015-11-04 15:45:00,102.15,102.2,101.94,102.01,104768.0,81.0212,81.0608,80.8546,80.9101,104768.0
2015-11-04 15:50:00,102.01,102.08,101.99,101.99,83735.0,80.9101,80.9657,80.8943,80.8943,83735.0
2015-11-04 15:55:00,101.99,102.28,101.96,102.28,104370.0,80.8943,81.1243,80.8705,81.1243,104370.0
2015-11-05 09:30:00,101.73,101.96,100.64,101.52,106454.0,80.6881,80.8705,79.8235,80.5215,106454.0
2015-11-05 09:35:00,101.56,101.59,100.97,101.09,105064.0,80.5532,80.577,80.0853,80.1804,105064.0
2015-11-05 09:40:00,101.1,101.15,100.55,100.55,54498.0,80.1884,80.228,79.7521,79.7521,54498.0
2015-11-05 09:45:00,100.66,100.66,99.91,100.26,136225.0,79.8394,79.8394,79.2445,79.5221,136225.0
2015-11-05 09:50:00,100.21,101.07,100.21,100.95,71807.0,79.4825,80.1646,79.4825,80.0694,71807.0
2015-11-05 09:55:00,100.95,101.18,100.75,101.11,50078.0,80.0694,80.2518,79.9108,80.1963,50078.0
2015-11-05 10:00:00,101.1,101.14,100.76,100.86,44978.0,80.1884,80.2201,79.9187,79.998,44978.0
2015-11-05 10:05:00,100.84,100.96,100.8,100.81,25276.0,79.9821,80.0773,79.9504,79.9584,25276.0
2015-11-05 10:10:00,100.81,100.86,100.36,100.36,41664.0,79.9584,79.998,79.6014,79.6014,41664.0
2015-11-05 10:15:00,100.37,100.43,99.96,100.15,110488.0,79.6094,79.657,79.2842,79.4349,110488.0
2015-11-05 10:20:00,100.17,100.52,100.17,100.24,28990.0,79.4507,79.7283,79.4507,79.5062,28990.0
2015-11-05 10:25:00,100.27,100.27,100.03,100.04,64942.0,79.53,79.53,79.3397,79.3476,64942.0
2015-11-05 10:30:00,100.06,100.2,100.0,100.1,68725.0,79.3635,79.4745,79.3159,79.3952,68725.0
2015-11-05 10:35:00,100.12,100.17,99.96,99.99,43588.0,79.4111,79.4507,79.2842,79.308,43588.0
2015-11-05 10:40:00,99.95,99.98,99.34,99.78,83674.0,79.2762,79.3,78.7924,79.1414,83674.0
2015-11-05 10:45:00,99.74,99.74,99.22,99.34,84163.0,79.1097,79.1097,78.6972,78.7924,84163.0
2015-11-05 10:50:00,99.31,99.49,99.04,99.47,190610.0,78.7686,78.9114,78.5545,78.8955,190610.0
2015-11-05 10:55:00,99.51,99.68,99.36,99.54,41800.0,78.9272,79.0621,78.8083,78.951,41800.0
2015-11-05 11:00:00,99.54,99.55,99.45,99.51,43198.0,78.951,78.959,78.8797,78.9272,43198.0
2015-11-05 11:05:00,99.5,99.62,99.43,99.62,36148.0,78.9193,79.0145,78.8638,79.0145,36148.0
2015-11-05 11:10:00,99.64,99.68,99.42,99.5,34757.0,79.0304,79.0621,78.8559,78.9193,34757.0
2015-11-05 11:15:00,99.52,99.84,99.52,99.74,21692.0,78.9352,79.189,78.9352,79.1097,21692.0
2015-11-05 11:20:00,99.78,99.86,99.64,99.64,18977.0,79.1414,79.2048,79.0304,79.0304,18977.0
2015-11-05 11:25:00,99.64,99.64,99.47,99.47,19653.0,79.0304,79.0304,78.8955,78.8955,19653.0
2015-11-05 11:30:00,99.48,99.65,99.47,99.53,24914.0,78.9034,79.0383,78.8955,78.9431,24914.0
2015-11-05 11:35:00,99.52,99.54,99.37,99.45,18718.0,78.9352,78.951,78.8162,78.8797,18718.0
2015-11-05 11:40:00,99.44,99.79,99.42,99.75,19465.0,78.8717,79.1493,78.8559,79.1176,19465.0
2015-11-05 11:45:00,99.75,99.91,99.73,99.86,16604.0,79.1176,79.2445,79.1017,79.2048,16604.0
2015-11-05 11:50:00,99.85,99.9,99.68,99.75,20095.0,79.1969,79.2366,79.0621,79.1176,20095.0
2015-11-05 11:55:00,99.76,99.95,99.75,99.95,53539.0,79.1255,79.2762,79.1176,79.2762,53539.0
2015-11-05 12:00:00,99.96,100.18,99.96,100.06,38632.0,79.2842,79.4587,79.2842,79.3635,38632.0
2015-11-05 12:05:00,100.06,100.25,100.06,100.23,13428.0,79.3635,79.5142,79.3635,79.4983,13428.0
2015-11-05 12:10:00,100.21,100.29,100.19,100.23,10125.0,79.4825,79.5459,79.4666,79.4983,10125.0
2015-11-05 12:15:00,100.24,100.38,100.23,100.29,16304.0,79.5062,79.6173,79.4983,79.5459,16304.0
2015-11-05 12:20:00,100.31,100.42,100.3,100.33,13836.0,79.5618,79.649,79.5538,79.5776,13836.0
2015-11-05 12:25:00,100.32,100.44,100.23,100.39,16548.0,79.5697,79.6649,79.4983,79.6252,16548.0
2015-11-05 12:30:00,100.42,100.45,100.34,100.39,12032.0,79.649,79.6728,79.5856,79.6252,12032.0
2015-11-05 12:35:00,100.39,100.42,100.27,100.4,32536.0,79.6252,79.649,79.53,79.6332,32536.0
2015-11-05 12:40:00,100.43,100.63,100.42,100.63,11818.0,79.657,79.8156,79.649,79.8156,11818.0
2015-11-05 12:45:00,100.63,100.69,100.53,100.55,16836.0,79.8156,79.8632,79.7363,79.7521,16836.0
2015-11-05 12:50:00,100.57,100.68,100.56,100.66,5416.0,79.768,79.8552,79.7601,79.8394,5416.0
2015-11-05 12:55:00,100.67,100.83,100.66,100.82,10240.0,79.8473,79.9742,79.8394,79.9663,10240.0
2015-11-05 13:00:00,100.84,100.84,100.71,100.73,14633.0,79.9821,79.9821,79.879,79.8949,14633.0
2015-11-05 13:05:00,100.73,100.74,100.67,100.71,11872.0,79.8949,79.9028,79.8473,79.879,11872.0
2015-11-05 13:10:00,100.71,100.75,100.68,100.69,10533.0,79.879,79.9108,79.8552,79.8632,10533.0
2015-11-05 13:15:00,100.7,100.75,100.61,100.61,14461.0,79.8711,79.9108,79.7997,79.7997,14461.0
2015-11-05 13:20:00,100.6,100.64,100.49,100.54,11378.0,79.7918,79.8235,79.7045,79.7442,11378.0
2015-11-05 13:25:00,100.55,100.64,100.4,100.44,25610.0,79.7521,79.8235,79.6332,79.6649,25610.0
2015-11-05 13:30:00,100.42,100.5,100.39,100.48,19163.0,79.649,79.7125,79.6252,79.6966,19163.0
2015-11-05 13:35:00,100.48,100.49,100.33,100.33,25369.0,79.6966,79.7045,79.5776,79.5776,25369.0
2015-11-05 13:40:00,100.33,100.39,100.27,100.3,16777.0,79.5776,79.6252,79.53,79.5538,16777.0
2015-11-05 13:45:00,100.32,100.56,100.32,100.52,12283.0,79.5697,79.7601,79.5697,79.7283,12283.0
2015-11-05 13:50:00,100.52,100.55,100.46,100.5,6999.0,79.7283,79.7521,79.6807,79.7125,6999.0
2015-11-05 13:55:00,100.5,100.68,100.5,100.58,12832.0,79.7125,79.8552,79.7125,79.7759,12832.0
2015-11-05 14:00:00,100.6,100.7,100.6,100.67,8967.0,79.7918,79.8711,79.7918,79.8473,8967.0
2015-11-05 14:05:00,100.68,100.69,100.57,100.57,7335.0,79.8552,79.8632,79.768,79.768,7335.0
2015-11-05 14:10:00,100.56,100.6,100.49,100.6,8351.0,79.7601,79.7918,79.7045,79.7918,8351.0
2015-11-05 14:15:00,100.59,100.71,100.59,100.69,15984.0,79.7839,79.879,79.7839,79.8632,15984.0
2015-11-05 14:20:00,100.68,100.75,100.65,100.66,14197.0,79.8552,79.9108,79.8314,79.8394,14197.0
2015-11-05 14:25:00,100.66,100.71,100.65,100.65,12590.0,79.8394,79.879,79.8314,79.8314,12590.0
2015-11-05 14:30:00,100.65,100.7,100.61,100.64,13204.0,79.8314,79.8711,79.7997,79.8235,13204.0
2015-11-05 14:35:00,100.64,100.69,100.59,100.64,9305.0,79.8235,79.8632,79.7839,79.8235,9305.0
2015-11-05 14:40:00,100.65,100.68,100.57,100.58,20894.0,79.8314,79.8552,79.768,79.7759,20894.0
2015-11-05 14:45:00,100.59,100.64,100.55,100.6,18276.0,79.7839,79.8235,79.7521,79.7918,18276.0
2015-11-05 14:50:00,100.59,100.66,100.57,100.63,12052.0,79.7839,79.8394,79.768,79.8156,12052.0
2015-11-05 14:55:00,100.63,100.67,100.62,100.67,8550.0,79.8156,79.8473,79.8077,79.8473,8550.0
2015-11-05 15:00:00,100.67,100.73,100.67,100.68,11961.0,79.8473,79.8949,79.8473,79.8552,11961.0
2015-11-05 15:05:00,100.67,100.68,100.61,100.61,18057.0,79.8473,79.8552,79.7997,79.7997,18057.0
2015-11-05 15:10:00,100.61,100.63,100.48,100.5,21052.0,79.7997,79.8156,79.6966,79.7125,21052.0
2015-11-05 15:15:00,100.51,100.59,100.5,100.57,40266.0,79.7204,79.7839,79.7125,79.768,40266.0
2015-11-05 15:20:00,100.57,100.64,100.57,100.63,28872.0,79.768,79.8235,79.768,79.8156,28872.0
2015-11-05 15:25:00,100.62,100.89,100.62,100.89,21271.0,79.8077,80.0218,79.8077,80.0218,21271.0
2015-11-05 15:30:00,100.89,100.89,100.79,100.82,15947.0,80.0218,80.0218,79.9425,79.9663,15947.0
2015-11-05 15:35:00,100.82,100.86,100.8,100.82,26059.0,79.9663,79.998,79.9504,79.9663,26059.0
2015-11-05 15:40:00,100.84,101.03,100.81,101.01,41396.0,79.9821,80.1328,79.9584,80.117,41396.0
2015-11-05 15:45:00,101.02,101.02,100.85,100.87,58117.0,80.1249,80.1249,79.9901,80.0059,58117.0
2015-11-05 15:50:00,100.87,100.94,100.86,100.91,61357.0,80.0059,80.0615,79.998,80.0377,61357.0
2015-11-05 15:55:00,100.89,100.97,100.84,100.87,114935.0,80.0218,80.0853,79.9821,80.0059,114935.0
2015-11-06 09:30:00,100.25,100.25,99.95,99.95,55399.0,79.5142,79.5142,79.2762,79.2762,55399.0
2015-11-06 09:35:00,99.95,99.98,99.3,99.39,58228.0,79.2762,79.3,78.7607,78.8321,58228.0
2015-11-06 09:40:00,99.49,99.64,99.34,99.5,66254.0,78.9114,79.0304,78.7924,78.9193,66254.0
2015-11-06 09:45:00,99.46,99.56,99.23,99.26,40608.0,78.8876,78.9669,78.7052,78.729,40608.0
2015-11-06 09:50:00,99.29,99.29,98.71,98.97,117488.0,78.7527,78.7527,78.2927,78.4989,117488.0
2015-11-06 09:55:00,98.98,99.13,98.84,98.87,56827.0,78.5069,78.6258,78.3958,78.4196,56827.0
2015-11-06 10:00:00,98.81,98.96,98.55,98.56,39034.0,78.372,78.491,78.1658,78.1737,39034.0
2015-11-06 10:05:00,98.54,98.75,98.22,98.66,37147.0,78.1579,78.3244,77.9041,78.2531,37147.0
2015-11-06 10:10:00,98.64,99.12,98.64,99.09,30429.0,78.2372,78.6179,78.2372,78.5941,30429.0
2015-11-06 10:15:00,99.07,99.22,98.91,99.11,92785.0,78.5783,78.6972,78.4513,78.61,92785.0
2015-11-06 10:20:00,99.11,99.12,98.79,98.79,33747.0,78.61,78.6179,78.3562,78.3562,33747.0
2015-11-06 10:25:00,98.78,98.8,98.59,98.65,27749.0,78.3482,78.3641,78.1975,78.2451,27749.0
2015-11-06 10:30:00,98.64,98.65,98.48,98.64,23959.0,78.2372,78.2451,78.1103,78.2372,23959.0
2015-11-06 10:35:00,98.63,98.66,98.55,98.66,22801.0,78.2293,78.2531,78.1658,78.2531,22801.0
2015-11-06 10:40:00,98.64,98.81,98.53,98.56,24581.0,78.2372,78.372,78.1499,78.1737,24581.0
2015-11-06 10:45:00,98.59,98.71,98.54,98.54,13251.0,78.1975,78.2927,78.1579,78.1579,13251.0
2015-11-06 10:50:00,98.56,98.59,98.41,98.44,18105.0,78.1737,78.1975,78.0548,78.0786,18105.0
2015-11-06 10:55:00,98.46,98.46,98.31,98.31,13747.0,78.0944,78.0944,77.9755,77.9755,13747.0
2015-11-06 11:00:00,98.31,98.45,98.23,98.3,46283.0,77.9755,78.0865,77.912,77.9675,46283.0
2015-11-06 11:05:00,98.33,98.46,98.28,98.31,11191.0,77.9913,78.0944,77.9517,77.9755,11191.0
2015-11-06 11:10:00,98.3,98.32,98.06,98.15,21136.0,77.9675,77.9834,77.7772,77.8485,21136.0
2015-11-06 11:15:00,98.13,98.13,97.97,98.01,26571.0,77.8327,77.8327,77.7058,77.7375,26571.0
2015-11-06 11:20:00,98.0,98.02,97.85,97.9,31022.0,77.7296,77.7454,77.6106,77.6503,31022.0
2015-11-06 11:25:00,97.91,98.09,97.91,98.07,22811.0,77.6582,77.801,77.6582,77.7851,22811.0
2015-11-06 11:30:00,98.08,98.3,98.08,98.12,32364.0,77.793,77.9675,77.793,77.8248,32364.0
2015-11-06 11:35:00,98.15,98.16,98.06,98.06,24599.0,77.8485,77.8565,77.7772,77.7772,24599.0
2015-11-06 11:40:00,98.04,98.05,97.98,97.98,14894.0,77.7613,77.7692,77.7137,77.7137,14894.0
2015-11-06 11:45:00,98.01,98.03,97.93,97.98,35814.0,77.7375,77.7534,77.6741,77.7137,35814.0
2015-11-06 11:50:00,97.99,98.25,97.99,98.2,14553.0,77.7216,77.9279,77.7216,77.8882,14553.0
2015-11-06 11:55:00,98.21,98.21,98.09,98.11,13584.0,77.8961,77.8961,77.801,77.8168,13584.0
2015-11-06 12:00:00,98.09,98.13,98.04,98.06,17814.0,77.801,77.8327,77.7613,77.7772,17814.0
2015-11-06 12:05:00,98.05,98.08,98.01,98.01,12968.0,77.7692,77.793,77.7375,77.7375,12968.0
2015-11-06 12:10:00,98.04,98.11,98.02,98.02,10079.0,77.7613,77.8168,77.7454,77.7454,10079.0
2015-11-06 12:15:00,98.03,98.13,98.01,98.07,18229.0,77.7534,77.8327,77.7375,77.7851,18229.0
2015-11-06 12:20:00,98.06,98.13,98.04,98.12,23957.0,77.7772,77.8327,77.7613,77.8248,23957.0
2015-11-06 12:25:00,98.11,98.14,97.97,98.02,21366.0,77.8168,77.8406,77.7058,77.7454,21366.0
2015-11-06 12:30:00,98.0,98.0,97.9,97.9,20636.0,77.7296,77.7296,77.6503,77.6503,20636.0
2015-11-06 12:35:00,97.91,97.91,97.73,97.77,17687.0,77.6582,77.6582,77.5154,77.5471,17687.0
2015-11-06 12:40:00,97.74,97.8,97.7,97.77,18661.0,77.5234,77.5709,77.4916,77.5471,18661.0
2015-11-06 12:45:00,97.77,97.77,97.64,97.74,22872.0,77.5471,77.5471,77.444,77.5234,22872.0
2015-11-06 12:50:00,97.75,97.77,97.62,97.66,15717.0,77.5313,77.5471,77.4282,77.4599,15717.0
2015-11-06 12:55:00,97.66,97.8,97.66,97.79,11691.0,77.4599,77.5709,77.4599,77.563,11691.0
2015-11-06 13:00:00,97.79,97.85,97.77,97.8,12646.0,77.563,77.6106,77.5471,77.5709,12646.0
2015-11-06 13:05:00,97.79,97.84,97.67,97.84,14171.0,77.563,77.6027,77.4678,77.6027,14171.0
2015-11-06 13:10:00,97.85,97.9,97.79,97.8,13106.0,77.6106,77.6503,77.563,77.5709,13106.0
2015-11-06 13:15:00,97.81,97.88,97.71,97.72,16007.0,77.5789,77.6344,77.4996,77.5075,16007.0
2015-11-06 13:20:00,97.71,97.88,97.66,97.87,21647.0,77.4996,77.6344,77.4599,77.6265,21647.0
2015-11-06 13:25:00,97.87,98.02,97.85,97.85,19475.0,77.6265,77.7454,77.6106,77.6106,19475.0
2015-11-06 13:30:00,97.84,97.85,97.78,97.79,11808.0,77.6027,77.6106,77.5551,77.563,11808.0
2015-11-06 13:35:00,97.77,97.83,97.64,97.69,23001.0,77.5471,77.5947,77.444,77.4837,23001.0
2015-11-06 13:40:00,97.7,97.71,97.47,97.48,30799.0,77.4916,77.4996,77.3092,77.3171,30799.0
2015-11-06 13:45:00,97.48,97.48,97.33,97.38,31882.0,77.3171,77.3171,77.1982,77.2378,31882.0
2015-11-06 13:50:00,97.39,97.72,97.37,97.72,37021.0,77.2457,77.5075,77.2299,77.5075,37021.0
2015-11-06 13:55:00,97.72,97.73,97.61,97.69,15378.0,77.5075,77.5154,77.4202,77.4837,15378.0
2015-11-06 14:00:00,97.72,97.92,97.66,97.91,23606.0,77.5075,77.6661,77.4599,77.6582,23606.0
2015-11-06 14:05:00,97.94,98.0,97.9,97.96,13800.0,77.682,77.7296,77.6503,77.6978,13800.0
2015-11-06 14:10:00,97.95,97.96,97.75,97.78,23275.0,77.6899,77.6978,77.5313,77.5551,23275.0
2015-11-06 14:15:00,97.78,97.8,97.57,97.58,20568.0,77.5551,77.5709,77.3885,77.3964,20568.0
2015-11-06 14:20:00,97.57,97.59,97.46,97.49,39368.0,77.3885,77.4044,77.3013,77.3251,39368.0
2015-11-06 14:25:00,97.48,97.51,97.36,97.44,61283.0,77.3171,77.3409,77.222,77.2854,61283.0
2015-11-06 14:30:00,97.43,97.46,97.16,97.22,22492.0,77.2775,77.3013,77.0633,77.1109,22492.0
2015-11-06 14:35:00,97.19,97.41,97.19,97.26,36070.0,77.0871,77.2616,77.0871,77.1426,36070.0
2015-11-06 14:40:00,97.23,97.3,97.14,97.18,21172.0,77.1188,77.1744,77.0475,77.0792,21172.0
2015-11-06 14:45:00,97.18,97.19,97.06,97.12,33081.0,77.0792,77.0871,76.984,77.0316,33081.0
2015-11-06 14:50:00,97.12,97.13,96.99,97.03,67862.0,77.0316,77.0395,76.9285,76.9602,67862.0
2015-11-06 14:55:00,97.03,97.27,97.01,97.2,26355.0,76.9602,77.1506,76.9443,77.095,26355.0
2015-11-06 15:00:00,97.2,97.36,97.19,97.3,38790.0,77.095,77.222,77.0871,77.1744,38790.0
2015-11-06 15:05:00,97.3,97.39,97.24,97.35,35995.0,77.1744,77.2457,77.1268,77.214,35995.0
2015-11-06 15:10:00,97.35,97.51,97.32,97.51,32576.0,77.214,77.3409,77.1902,77.3409,32576.0
2015-11-06 15:15:00,97.51,97.57,97.5,97.55,26784.0,77.3409,77.3885,77.333,77.3727,26784.0
2015-11-06 15:20:00,97.56,97.72,97.53,97.72,29349.0,77.3806,77.5075,77.3568,77.5075,29349.0
2015-11-06 15:25:00,97.73,97.83,97.61,97.81,45213.0,77.5154,77.5947,77.4202,77.5789,45213.0
2015-11-06 15:30:00,97.81,98.02,97.75,98.02,40917.0,77.5789,77.7454,77.5313,77.7454,40917.0
2015-11-06 15:35:00,98.02,98.02,97.84,97.84,36465.0,77.7454,77.7454,77.6027,77.6027,36465.0
2015-11-06 15:40:00,97.84,97.9,97.76,97.87,43817.0,77.6027,77.6503,77.5392,77.6265,43817.0
2015-11-06 15:45:00,97.9,97.94,97.84,97.88,52422.0,77.6503,77.682,77.6027,77.6344,52422.0
2015-11-06 15:50:00,97.88,97.94,97.86,97.87,83500.0,77.6344,77.682,77.6185,77.6265,83500.0
2015-11-06 15:55:00,97.88,98.05,97.84,98.02,203428.0,77.6344,77.7692,77.6027,77.7454,203428.0
2015-11-09 09:30:00,97.83,97.94,97.41,97.49,30977.0,77.5947,77.682,77.2616,77.3251,30977.0
2015-11-09 09:35:00,97.63,97.63,97.17,97.33,16430.0,77.4361,77.4361,77.0713,77.1982,16430.0
2015-11-09 09:40:00,97.34,97.39,96.87,96.89,43791.0,77.2061,77.2457,76.8333,76.8492,43791.0
2015-11-09 09:45:00,96.92,97.24,96.92,97.08,13238.0,76.873,77.1268,76.873,76.9999,13238.0
2015-11-09 09:50:00,97.09,97.09,96.91,96.94,21398.0,77.0078,77.0078,76.865,76.8888,21398.0
2015-11-09 09:55:00,96.93,97.05,96.86,96.97,17198.0,76.8809,76.9761,76.8254,76.9126,17198.0
2015-11-09 10:00:00,97.02,97.03,96.88,96.94,25169.0,76.9523,76.9602,76.8412,76.8888,25169.0
2015-11-09 10:05:00,96.95,97.0,96.88,96.99,17372.0,76.8968,76.9364,76.8412,76.9285,17372.0
2015-11-09 10:10:00,97.0,97.0,96.9,96.9,20554.0,76.9364,76.9364,76.8571,76.8571,20554.0
2015-11-09 10:15:00,96.9,97.04,96.86,96.95,16944.0,76.8571,76.9681,76.8254,76.8968,16944.0
2015-11-09 10:20:00,96.94,96.94,96.72,96.72,17515.0,76.8888,76.8888,76.7143,76.7143,17515.0
2015-11-09 10:25:00,96.71,96.84,96.71,96.84,32484.0,76.7064,76.8095,76.7064,76.8095,32484.0
2015-11-09 10:30:00,96.87,96.98,96.85,96.89,18738.0,76.8333,76.9206,76.8174,76.8492,18738.0
2015-11-09 10:35:00,96.89,97.06,96.89,97.05,18033.0,76.8492,76.984,76.8492,76.9761,18033.0
2015-11-09 10:40:00,97.05,97.07,96.99,97.01,13294.0,76.9761,76.9919,76.9285,76.9443,13294.0
2015-11-09 10:45:00,96.99,97.05,96.93,97.02,28105.0,76.9285,76.9761,76.8809,76.9523,28105.0
2015-11-09 10:50:00,97.02,97.04,96.84,96.89,20270.0,76.9523,76.9681,76.8095,76.8492,20270.0
2015-11-09 10:55:00,96.88,96.93,96.8,96.86,10499.0,76.8412,76.8809,76.7778,76.8254,10499.0
2015-11-09 11:00:00,96.88,96.88,96.64,96.67,13599.0,76.8412,76.8412,76.6509,76.6747,13599.0
2015-11-09 11:05:00,96.66,96.68,96.46,96.47,13496.0,76.6667,76.6826,76.5081,76.516,13496.0
2015-11-09 11:10:00,96.45,96.54,96.45,96.51,14362.0,76.5002,76.5716,76.5002,76.5478,14362.0
2015-11-09 11:15:00,96.49,96.54,96.39,96.51,12083.0,76.5319,76.5716,76.4526,76.5478,12083.0
2015-11-09 11:20:00,96.5,96.54,96.39,96.52,36780.0,76.5398,76.5716,76.4526,76.5557,36780.0
2015-11-09 11:25:00,96.55,96.55,96.43,96.52,11148.0,76.5795,76.5795,76.4843,76.5557,11148.0
2015-11-09 11:30:00,96.5,96.61,96.5,96.57,65681.0,76.5398,76.6271,76.5398,76.5954,65681.0
2015-11-09 11:35:00,96.59,96.71,96.59,96.68,11767.0,76.6112,76.7064,76.6112,76.6826,11767.0
2015-11-09 11:40:00,96.67,96.79,96.63,96.73,9757.0,76.6747,76.7699,76.6429,76.7223,9757.0
2015-11-09 11:45:00,96.74,96.79,96.65,96.75,17605.0,76.7302,76.7699,76.6588,76.7381,17605.0
2015-11-09 11:50:00,96.73,96.76,96.67,96.71,7040.0,76.7223,76.7461,76.6747,76.7064,7040.0
2015-11-09 11:55:00,96.71,96.72,96.66,96.71,7929.0,76.7064,76.7143,76.6667,76.7064,7929.0
2015-11-09 12:00:00,96.68,96.7,96.57,96.69,14237.0,76.6826,76.6985,76.5954,76.6905,14237.0
2015-11-09 12:05:00,96.7,96.79,96.69,96.79,16122.0,76.6985,76.7699,76.6905,76.7699,16122.0
2015-11-09 12:10:00,96.8,96.91,96.79,96.81,12177.0,76.7778,76.865,76.7699,76.7857,12177.0
2015-11-09 12:15:00,96.82,96.91,96.81,96.89,6942.0,76.7936,76.865,76.7857,76.8492,6942.0
2015-11-09 12:20:00,96.9,96.97,96.88,96.9,7901.0,76.8571,76.9126,76.8412,76.8571,7901.0
2015-11-09 12:25:00,96.89,96.93,96.85,96.85,26041.0,76.8492,76.8809,76.8174,76.8174,26041.0
2015-11-09 12:30:00,96.87,96.87,96.79,96.81,17922.0,76.8333,76.8333,76.7699,76.7857,17922.0
2015-11-09 12:35:00,96.81,96.88,96.8,96.82,26973.0,76.7857,76.8412,76.7778,76.7936,26973.0
2015-11-09 12:40:00,96.84,97.07,96.79,97.07,28282.0,76.8095,76.9919,76.7699,76.9919,28282.0
2015-11-09 12:45:00,97.05,97.16,97.05,97.12,9596.0,76.9761,77.0633,76.9761,77.0316,9596.0
2015-11-09 12:50:00,97.11,97.15,97.01,97.15,4696.0,77.0237,77.0554,76.9443,77.0554,4696.0
2015-11-09 12:55:00,97.12,97.15,97.05,97.09,7315.0,77.0316,77.0554,76.9761,77.0078,7315.0
2015-11-09 13:00:00,97.09,97.09,96.87,96.9,4907.0,77.0078,77.0078,76.8333,76.8571,4907.0
2015-11-09 13:05:00,96.9,96.92,96.79,96.79,6280.0,76.8571,76.873,76.7699,76.7699,6280.0
2015-11-09 13:10:00,96.81,96.87,96.72,96.73,10970.0,76.7857,76.8333,76.7143,76.7223,10970.0
2015-11-09 13:15:00,96.73,96.79,96.64,96.69,9448.0,76.7223,76.7699,76.6509,76.6905,9448.0
2015-11-09 13:20:00,96.71,96.86,96.69,96.82,6046.0,76.7064,76.8254,76.6905,76.7936,6046.0
2015-11-09 13:25:00,96.85,96.89,96.82,96.85,5694.0,76.8174,76.8492,76.7936,76.8174,5694.0
2015-11-09 13:30:00,96.87,96.91,96.76,96.76,7132.0,76.8333,76.865,76.7461,76.7461,7132.0
2015-11-09 13:35:00,96.74,96.89,96.74,96.86,5828.0,76.7302,76.8492,76.7302,76.8254,5828.0
2015-11-09 13:40:00,96.87,97.01,96.83,97.01,10402.0,76.8333,76.9443,76.8016,76.9443,10402.0
2015-11-09 13:45:00,96.99,97.0,96.86,96.9,7357.0,76.9285,76.9364,76.8254,76.8571,7357.0
2015-11-09 13:50:00,96.9,96.97,96.83,96.97,9582.0,76.8571,76.9126,76.8016,76.9126,9582.0
2015-11-09 13:55:00,96.97,97.08,96.94,97.0,8067.0,76.9126,76.9999,76.8888,76.9364,8067.0
2015-11-09 14:00:00,97.0,97.0,96.85,96.98,6691.0,76.9364,76.9364,76.8174,76.9206,6691.0
2015-11-09 14:05:00,97.0,97.07,96.97,97.05,4925.0,76.9364,76.9919,76.9126,76.9761,4925.0
2015-11-09 14:10:00,97.04,97.08,96.98,96.98,9794.0,76.9681,76.9999,76.9206,76.9206,9794.0
2015-11-09 14:15:00,96.96,96.96,96.84,96.91,9093.0,76.9047,76.9047,76.8095,76.865,9093.0
2015-11-09 14:20:00,96.91,96.93,96.87,96.89,8260.0,76.865,76.8809,76.8333,76.8492,8260.0
2015-11-09 14:25:00,96.88,96.93,96.86,96.88,8976.0,76.8412,76.8809,76.8254,76.8412,8976.0
2015-11-09 14:30:00,96.87,97.03,96.85,97.03,12838.0,76.8333,76.9602,76.8174,76.9602,12838.0
2015-11-09 14:35:00,97.02,97.02,96.76,96.76,11968.0,76.9523,76.9523,76.7461,76.7461,11968.0
2015-11-09 14:40:00,96.79,96.85,96.76,96.84,12170.0,76.7699,76.8174,76.7461,76.8095,12170.0
2015-11-09 14:45:00,96.85,96.87,96.76,96.79,21548.0,76.8174,76.8333,76.7461,76.7699,21548.0
2015-11-09 14:50:00,96.81,96.82,96.65,96.68,12303.0,76.7857,76.7936,76.6588,76.6826,12303.0
2015-11-09 14:55:00,96.7,96.75,96.68,96.71,8445.0,76.6985,76.7381,76.6826,76.7064,8445.0
2015-11-09 15:00:00,96.72,96.74,96.63,96.74,10988.0,76.7143,76.7302,76.6429,76.7302,10988.0
2015-11-09 15:05:00,96.74,96.78,96.56,96.58,15778.0,76.7302,76.7619,76.5874,76.6033,15778.0
2015-11-09 15:10:00,96.58,96.62,96.55,96.57,13729.0,76.6033,76.635,76.5795,76.5954,13729.0
2015-11-09 15:15:00,96.58,96.66,96.41,96.66,17240.0,76.6033,76.6667,76.4685,76.6667,17240.0
2015-11-09 15:20:00,96.64,96.65,96.47,96.64,17337.0,76.6509,76.6588,76.516,76.6509,17337.0
2015-11-09 15:25:00,96.65,96.79,96.65,96.75,15845.0,76.6588,76.7699,76.6588,76.7381,15845.0
2015-11-09 15:30:00,96.74,96.92,96.74,96.91,22472.0,76.7302,76.873,76.7302,76.865,22472.0
2015-11-09 15:35:00,96.94,97.11,96.93,97.09,26847.0,76.8888,77.0237,76.8809,77.0078,26847.0
2015-11-09 15:40:00,97.1,97.3,97.07,97.22,25262.0,77.0157,77.1744,76.9919,77.1109,25262.0
2015-11-09 15:45:00,97.23,97.41,97.2,97.41,36232.0,77.1188,77.2616,77.095,77.2616,36232.0
2015-11-09 15:50:00,97.4,97.4,97.26,97.3,35811.0,77.2537,77.2537,77.1426,77.1744,35811.0
2015-11-09 15:55:00,97.29,97.31,97.05,97.13,90452.0,77.1664,77.1823,76.9761,77.0395,90452.0
2015-11-10 09:30:00,97.13,97.29,96.93,96.93,37714.0,77.0395,77.1664,76.8809,76.8809,37714.0
2015-11-10 09:35:00,97.06,97.11,96.91,96.99,31497.0,76.984,77.0237,76.865,76.9285,31497.0
2015-11-10 09:40:00,97.0,97.22,96.92,97.1,30017.0,76.9364,77.1109,76.873,77.0157,30017.0
2015-11-10 09:45:00,97.04,97.08,96.86,96.98,15562.0,76.9681,76.9999,76.8254,76.9206,15562.0
2015-11-10 09:50:00,97.0,97.0,96.91,96.98,17333.0,76.9364,76.9364,76.865,76.9206,17333.0
2015-11-10 09:55:00,96.98,97.05,96.95,97.02,9325.0,76.9206,76.9761,76.8968,76.9523,9325.0
2015-11-10 10:00:00,97.06,97.16,97.03,97.08,12089.0,76.984,77.0633,76.9602,76.9999,12089.0
2015-11-10 10:05:00,97.11,97.21,97.1,97.21,10907.0,77.0237,77.103,77.0157,77.103,10907.0
2015-11-10 10:10:00,97.21,97.34,97.18,97.31,13205.0,77.103,77.2061,77.0792,77.1823,13205.0
2015-11-10 10:15:00,97.31,97.47,97.28,97.31,25433.0,77.1823,77.3092,77.1585,77.1823,25433.0
2015-11-10 10:20:00,97.31,97.42,97.19,97.28,23359.0,77.1823,77.2695,77.0871,77.1585,23359.0
2015-11-10 10:25:00,97.23,97.42,97.2,97.4,38144.0,77.1188,77.2695,77.095,77.2537,38144.0
2015-11-10 10:30:00,97.4,97.42,97.35,97.35,10190.0,77.2537,77.2695,77.214,77.214,10190.0
2015-11-10 10:35:00,97.34,97.48,97.28,97.48,26598.0,77.2061,77.3171,77.1585,77.3171,26598.0
2015-11-10 10:40:00,97.46,97.55,97.46,97.47,11368.0,77.3013,77.3727,77.3013,77.3092,11368.0
2015-11-10 10:45:00,97.48,97.48,97.37,97.47,22887.0,77.3171,77.3171,77.2299,77.3092,22887.0
2015-11-10 10:50:00,97.48,97.5,97.46,97.49,8114.0,77.3171,77.333,77.3013,77.3251,8114.0
2015-11-10 10:55:00,97.49,97.5,97.43,97.5,11178.0,77.3251,77.333,77.2775,77.333,11178.0
2015-11-10 11:00:00,97.5,97.62,97.5,97.5,18377.0,77.333,77.4282,77.333,77.333,18377.0
2015-11-10 11:05:00,97.52,97.55,97.5,97.53,12317.0,77.3489,77.3727,77.333,77.3568,12317.0
2015-11-10 11:10:00,97.55,97.55,97.46,97.49,9667.0,77.3727,77.3727,77.3013,77.3251,9667.0
2015-11-10 11:15:00,97.47,97.59,97.42,97.49,15831.0,77.3092,77.4044,77.2695,77.3251,15831.0
2015-11-10 11:20:00,97.47,97.53,97.4,97.41,14542.0,77.3092,77.3568,77.2537,77.2616,14542.0
2015-11-10 11:25:00,97.39,97.39,97.31,97.39,10027.0,77.2457,77.2457,77.1823,77.2457,10027.0
2015-11-10 11:30:00,97.4,97.47,97.4,97.45,1929.0,77.2537,77.3092,77.2537,77.2933,1929.0
2015-11-10 11:35:00,97.44,97.47,97.4,97.4,8345.0,77.2854,77.3092,77.2537,77.2537,8345.0
2015-11-10 11:40:00,97.39,97.51,97.39,97.5,7228.0,77.2457,77.3409,77.2457,77.333,7228.0
2015-11-10 11:45:00,97.47,97.62,97.46,97.61,13726.0,77.3092,77.4282,77.3013,77.4202,13726.0
2015-11-10 11:50:00,97.62,97.63,97.49,97.49,6609.0,77.4282,77.4361,77.3251,77.3251,6609.0
2015-11-10 11:55:00,97.47,97.5,97.44,97.44,23626.0,77.3092,77.333,77.2854,77.2854,23626.0
2015-11-10 12:00:00,97.43,97.43,97.33,97.33,7621.0,77.2775,77.2775,77.1982,77.1982,7621.0
2015-11-10 12:05:00,97.33,97.36,97.29,97.34,8427.0,77.1982,77.222,77.1664,77.2061,8427.0
2015-11-10 12:10:00,97.35,97.38,97.27,97.38,8086.0,77.214,77.2378,77.1506,77.2378,8086.0
2015-11-10 12:15:00,97.38,97.56,97.37,97.56,12608.0,77.2378,77.3806,77.2299,77.3806,12608.0
2015-11-10 12:20:00,97.56,97.59,97.45,97.45,22467.0,77.3806,77.4044,77.2933,77.2933,22467.0
2015-11-10 12:25:00,97.45,97.52,97.44,97.45,7823.0,77.2933,77.3489,77.2854,77.2933,7823.0
2015-11-10 12:30:00,97.44,97.45,97.3,97.3,9397.0,77.2854,77.2933,77.1744,77.1744,9397.0
2015-11-10 12:35:00,97.28,97.33,97.26,97.3,7119.0,77.1585,77.1982,77.1426,77.1744,7119.0
2015-11-10 12:40:00,97.28,97.31,97.23,97.29,19502.0,77.1585,77.1823,77.1188,77.1664,19502.0
2015-11-10 12:45:00,97.28,97.4,97.27,97.36,7493.0,77.1585,77.2537,77.1506,77.222,7493.0
2015-11-10 12:50:00,97.37,97.43,97.37,97.41,7407.0,77.2299,77.2775,77.2299,77.2616,7407.0
2015-11-10 12:55:00,97.4,97.43,97.32,97.33,8153.0,77.2537,77.2775,77.1902,77.1982,8153.0
2015-11-10 13:00:00,97.31,97.37,97.31,97.33,7683.0,77.1823,77.2299,77.1823,77.1982,7683.0
2015-11-10 13:05:00,97.34,97.35,97.27,97.32,19616.0,77.2061,77.214,77.1506,77.1902,19616.0
2015-11-10 13:10:00,97.3,97.36,97.27,97.32,9443.0,77.1744,77.222,77.1506,77.1902,9443.0
2015-11-10 13:15:00,97.32,97.32,97.18,97.19,9534.0,77.1902,77.1902,77.0792,77.0871,9534.0
2015-11-10 13:20:00,97.18,97.21,97.16,97.17,8190.0,77.0792,77.103,77.0633,77.0713,8190.0
2015-11-10 13:25:00,97.17,97.18,97.13,97.18,11955.0,77.0713,77.0792,77.0395,77.0792,11955.0
2015-11-10 13:30:00,97.18,97.23,97.12,97.15,6568.0,77.0792,77.1188,77.0316,77.0554,6568.0
2015-11-10 13:35:00,97.14,97.21,97.11,97.19,6700.0,77.0475,77.103,77.0237,77.0871,6700.0
2015-11-10 13:40:00,97.2,97.2,97.11,97.12,9450.0,77.095,77.095,77.0237,77.0316,9450.0
2015-11-10 13:45:00,97.14,97.24,97.12,97.23,14403.0,77.0475,77.1268,77.0316,77.1188,14403.0
2015-11-10 13:50:00,97.26,97.29,97.25,97.28,16153.0,77.1426,77.1664,77.1347,77.1585,16153.0
2015-11-10 13:55:00,97.27,97.28,97.18,97.21,7647.0,77.1506,77.1585,77.0792,77.103,7647.0
2015-11-10 14:00:00,97.19,97.19,97.09,97.11,10356.0,77.0871,77.0871,77.0078,77.0237,10356.0
2015-11-10 14:05:00,97.11,97.11,97.02,97.02,13961.0,77.0237,77.0237,76.9523,76.9523,13961.0
2015-11-10 14:10:00,97.03,97.1,97.02,97.1,12155.0,76.9602,77.0157,76.9523,77.0157,12155.0
2015-11-10 14:15:00,97.09,97.12,97.07,97.1,5180.0,77.0078,77.0316,76.9919,77.0157,5180.0
2015-11-10 14:20:00,97.09,97.12,97.03,97.06,7950.0,77.0078,77.0316,76.9602,76.984,7950.0
2015-11-10 14:25:00,97.07,97.1,97.04,97.09,7224.0,76.9919,77.0157,76.9681,77.0078,7224.0
2015-11-10 14:30:00,97.08,97.13,97.07,97.08,8263.0,76.9999,77.0395,76.9919,76.9999,8263.0
2015-11-10 14:35:00,97.08,97.09,97.04,97.08,14985.0,76.9999,77.0078,76.9681,76.9999,14985.0
2015-11-10 14:40:00,97.08,97.22,97.06,97.2,14843.0,76.9999,77.1109,76.984,77.095,14843.0
2015-11-10 14:45:00,97.19,97.2,97.14,97.17,13950.0,77.0871,77.095,77.0475,77.0713,13950.0
2015-11-10 14:50:00,97.17,97.22,97.11,97.15,15676.0,77.0713,77.1109,77.0237,77.0554,15676.0
2015-11-10 14:55:00,97.16,97.18,97.1,97.11,20153.0,77.0633,77.0792,77.0157,77.0237,20153.0
2015-11-10 15:00:00,97.11,97.15,97.08,97.08,15161.0,77.0237,77.0554,76.9999,76.9999,15161.0
2015-11-10 15:05:00,97.07,97.08,96.99,97.03,22489.0,76.9919,76.9999,76.9285,76.9602,22489.0
2015-11-10 15:10:00,97.04,97.14,97.03,97.13,12762.0,76.9681,77.0475,76.9602,77.0395,12762.0
2015-11-10 15:15:00,97.13,97.14,97.02,97.04,15486.0,77.0395,77.0475,76.9523,76.9681,15486.0
2015-11-10 15:20:00,97.05,97.06,96.99,97.02,24900.0,76.9761,76.984,76.9285,76.9523,24900.0
2015-11-10 15:25:00,97.01,97.12,96.99,97.12,16621.0,76.9443,77.0316,76.9285,77.0316,16621.0
2015-11-10 15:30:00,97.13,97.22,97.11,97.13,16464.0,77.0395,77.1109,77.0237,77.0395,16464.0
2015-11-10 15:35:00,97.12,97.16,97.09,97.12,15463.0,77.0316,77.0633,77.0078,77.0316,15463.0
2015-11-10 15:40:00,97.13,97.29,97.12,97.26,19235.0,77.0395,77.1664,77.0316,77.1426,19235.0
2015-11-10 15:45:00,97.25,97.31,97.24,97.28,60204.0,77.1347,77.1823,77.1268,77.1585,60204.0
2015-11-10 15:50:00,97.27,97.27,97.12,97.14,57268.0,77.1506,77.1506,77.0316,77.0475,57268.0
2015-11-10 15:55:00,97.13,97.21,97.02,97.17,143434.0,77.0395,77.103,76.9523,77.0713,143434.0
2015-11-11 09:30:00,97.42,97.43,96.9,96.9,18939.0,77.2695,77.2775,76.8571,76.8571,18939.0
2015-11-11 09:35:00,96.89,97.3,96.89,97.22,9064.0,76.8492,77.1744,76.8492,77.1109,9064.0
2015-11-11 09:40:00,97.23,97.57,97.19,97.47,20707.0,77.1188,77.3885,77.0871,77.3092,20707.0
2015-11-11 09:45:00,97.41,97.41,97.15,97.25,12909.0,77.2616,77.2616,77.0554,77.1347,12909.0
2015-11-11 09:50:00,97.23,97.39,97.23,97.34,9818.0,77.1188,77.2457,77.1188,77.2061,9818.0
2015-11-11 09:55:00,97.3,97.4,97.25,97.31,22869.0,77.1744,77.2537,77.1347,77.1823,22869.0
2015-11-11 10:00:00,97.34,97.35,97.19,97.23,14647.0,77.2061,77.214,77.0871,77.1188,14647.0
2015-11-11 10:05:00,97.21,97.41,97.13,97.37,13855.0,77.103,77.2616,77.0395,77.2299,13855.0
2015-11-11 10:10:00,97.38,97.39,97.24,97.25,8300.0,77.2378,77.2457,77.1268,77.1347,8300.0
2015-11-11 10:15:00,97.24,97.24,97.12,97.2,21686.0,77.1268,77.1268,77.0316,77.095,21686.0
2015-11-11 10:20:00,97.19,97.22,97.09,97.18,15798.0,77.0871,77.1109,77.0078,77.0792,15798.0
2015-11-11 10:25:00,97.15,97.21,97.08,97.12,6420.0,77.0554,77.103,76.9999,77.0316,6420.0
2015-11-11 10:30:00,97.11,97.18,97.08,97.14,25470.0,77.0237,77.0792,76.9999,77.0475,25470.0
2015-11-11 10:35:00,97.14,97.17,96.94,97.0,12042.0,77.0475,77.0713,76.8888,76.9364,12042.0
2015-11-11 10:40:00,97.03,97.06,97.02,97.05,2359.0,76.9602,76.984,76.9523,76.9761,2359.0
2015-11-11 10:45:00,97.04,97.1,97.01,97.03,5347.0,76.9681,77.0157,76.9443,76.9602,5347.0
2015-11-11 10:50:00,97.05,97.05,96.94,97.03,5779.0,76.9761,76.9761,76.8888,76.9602,5779.0
2015-11-11 10:55:00,97.03,97.1,97.01,97.04,6569.0,76.9602,77.0157,76.9443,76.9681,6569.0
2015-11-11 11:00:00,97.02,97.14,96.98,97.11,7144.0,76.9523,77.0475,76.9206,77.0237,7144.0
2015-11-11 11:05:00,97.11,97.23,97.1,97.16,15670.0,77.0237,77.1188,77.0157,77.0633,15670.0
2015-11-11 11:10:00,97.16,97.17,97.12,97.15,3837.0,77.0633,77.0713,77.0316,77.0554,3837.0
2015-11-11 11:15:00,97.13,97.22,97.13,97.19,3918.0,77.0395,77.1109,77.0395,77.0871,3918.0
2015-11-11 11:20:00,97.17,97.17,97.01,97.01,4728.0,77.0713,77.0713,76.9443,76.9443,4728.0
2015-11-11 11:25:00,97.05,97.06,96.97,97.06,3846.0,76.9761,76.984,76.9126,76.984,3846.0
2015-11-11 11:30:00,97.06,97.12,97.06,97.1,5375.0,76.984,77.0316,76.984,77.0157,5375.0
2015-11-11 11:35:00,97.1,97.13,97.07,97.08,4886.0,77.0157,77.0395,76.9919,76.9999,4886.0
2015-11-11 11:40:00,97.1,97.18,97.08,97.18,4736.0,77.0157,77.0792,76.9999,77.0792,4736.0
2015-11-11 11:45:00,97.18,97.21,97.14,97.2,5794.0,77.0792,77.103,77.0475,77.095,5794.0
2015-11-11 11:50:00,97.21,97.24,97.19,97.2,4958.0,77.103,77.1268,77.0871,77.095,4958.0
2015-11-11 11:55:00,97.2,97.29,97.2,97.29,9158.0,77.095,77.1664,77.095,77.1664,9158.0
2015-11-11 12:00:00,97.29,97.33,97.28,97.32,5999.0,77.1664,77.1982,77.1585,77.1902,5999.0
2015-11-11 12:05:00,97.32,97.41,97.32,97.41,6048.0,77.1902,77.2616,77.1902,77.2616,6048.0
2015-11-11 12:10:00,97.42,97.44,97.4,97.42,7059.0,77.2695,77.2854,77.2537,77.2695,7059.0
2015-11-11 12:15:00,97.42,97.49,97.41,97.44,6037.0,77.2695,77.3251,77.2616,77.2854,6037.0
2015-11-11 12:20:00,97.46,97.51,97.45,97.49,3605.0,77.3013,77.3409,77.2933,77.3251,3605.0
2015-11-11 12:25:00,97.51,97.62,97.48,97.48,3879.0,77.3409,77.4282,77.3171,77.3171,3879.0
2015-11-11 12:30:00,97.5,97.53,97.45,97.53,4003.0,77.333,77.3568,77.2933,77.3568,4003.0
2015-11-11 12:35:00,97.54,97.6,97.54,97.57,4635.0,77.3647,77.4123,77.3647,77.3885,4635.0
2015-11-11 12:40:00,97.58,97.68,97.55,97.65,37774.0,77.3964,77.4758,77.3727,77.452,37774.0
2015-11-11 12:45:00,97.66,97.78,97.65,97.78,26924.0,77.4599,77.5551,77.452,77.5551,26924.0
2015-11-11 12:50:00,97.77,97.94,97.76,97.92,28776.0,77.5471,77.682,77.5392,77.6661,28776.0
2015-11-11 12:55:00,97.91,97.91,97.65,97.68,42102.0,77.6582,77.6582,77.452,77.4758,42102.0
2015-11-11 13:00:00,97.69,97.81,97.69,97.81,4596.0,77.4837,77.5789,77.4837,77.5789,4596.0
2015-11-11 13:05:00,97.81,97.83,97.69,97.71,6484.0,77.5789,77.5947,77.4837,77.4996,6484.0
2015-11-11 13:10:00,97.68,97.71,97.64,97.69,8800.0,77.4758,77.4996,77.444,77.4837,8800.0
2015-11-11 13:15:00,97.65,97.73,97.65,97.69,6866.0,77.452,77.5154,77.452,77.4837,6866.0
2015-11-11 13:20:00,97.68,97.72,97.67,97.69,4602.0,77.4758,77.5075,77.4678,77.4837,4602.0
2015-11-11 13:25:00,97.66,97.7,97.56,97.6,8869.0,77.4599,77.4916,77.3806,77.4123,8869.0
2015-11-11 13:30:00,97.59,97.63,97.58,97.62,4152.0,77.4044,77.4361,77.3964,77.4282,4152.0
2015-11-11 13:35:00,97.62,97.66,97.52,97.66,11712.0,77.4282,77.4599,77.3489,77.4599,11712.0
2015-11-11 13:40:00,97.64,97.72,97.59,97.72,3238.0,77.444,77.5075,77.4044,77.5075,3238.0
2015-11-11 13:45:00,97.71,97.75,97.68,97.74,8740.0,77.4996,77.5313,77.4758,77.5234,8740.0
2015-11-11 13:50:00,97.74,97.77,97.73,97.74,4665.0,77.5234,77.5471,77.5154,77.5234,4665.0
2015-11-11 13:55:00,97.73,97.77,97.68,97.7,6375.0,77.5154,77.5471,77.4758,77.4916,6375.0
2015-11-11 14:00:00,97.68,97.69,97.6,97.65,4271.0,77.4758,77.4837,77.4123,77.452,4271.0
2015-11-11 14:05:00,97.62,97.7,97.6,97.7,4312.0,77.4282,77.4916,77.4123,77.4916,4312.0
2015-11-11 14:10:00,97.72,97.82,97.72,97.79,2551.0,77.5075,77.5868,77.5075,77.563,2551.0
2015-11-11 14:15:00,97.81,97.87,97.81,97.85,4441.0,77.5789,77.6265,77.5789,77.6106,4441.0
2015-11-11 14:20:00,97.86,97.92,97.86,97.88,2876.0,77.6185,77.6661,77.6185,77.6344,2876.0
2015-11-11 14:25:00,97.87,97.99,97.86,97.98,3440.0,77.6265,77.7216,77.6185,77.7137,3440.0
2015-11-11 14:30:00,97.99,97.99,97.96,97.97,13406.0,77.7216,77.7216,77.6978,77.7058,13406.0
2015-11-11 14:35:00,97.97,97.97,97.9,97.92,3868.0,77.7058,77.7058,77.6503,77.6661,3868.0
2015-11-11 14:40:00,97.95,97.97,97.79,97.81,4525.0,77.6899,77.7058,77.563,77.5789,4525.0
2015-11-11 14:45:00,97.8,97.82,97.72,97.73,3200.0,77.5709,77.5868,77.5075,77.5154,3200.0
2015-11-11 14:50:00,97.73,97.77,97.72,97.77,14807.0,77.5154,77.5471,77.5075,77.5471,14807.0
2015-11-11 14:55:00,97.77,97.77,97.64,97.64,4628.0,77.5471,77.5471,77.444,77.444,4628.0
2015-11-11 15:00:00,97.63,97.64,97.56,97.58,8738.0,77.4361,77.444,77.3806,77.3964,8738.0
2015-11-11 15:05:00,97.6,97.7,97.59,97.63,6929.0,77.4123,77.4916,77.4044,77.4361,6929.0
2015-11-11 15:10:00,97.61,97.68,97.56,97.67,7121.0,77.4202,77.4758,77.3806,77.4678,7121.0
2015-11-11 15:15:00,97.68,97.68,97.56,97.58,7318.0,77.4758,77.4758,77.3806,77.3964,7318.0
2015-11-11 15:20:00,97.55,97.63,97.55,97.56,5819.0,77.3727,77.4361,77.3727,77.3806,5819.0
2015-11-11 15:25:00,97.59,97.68,97.59,97.68,3667.0,77.4044,77.4758,77.4044,77.4758,3667.0
2015-11-11 15:30:00,97.69,97.76,97.66,97.67,16103.0,77.4837,77.5392,77.4599,77.4678,16103.0
2015-11-11 15:35:00,97.68,97.75,97.65,97.72,26886.0,77.4758,77.5313,77.452,77.5075,26886.0
2015-11-11 15:40:00,97.74,97.77,97.67,97.73,20194.0,77.5234,77.5471,77.4678,77.5154,20194.0
2015-11-11 15:45:00,97.73,97.73,97.51,97.51,38805.0,77.5154,77.5154,77.3409,77.3409,38805.0
2015-11-11 15:50:00,97.54,97.72,97.53,97.69,19184.0,77.3647,77.5075,77.3568,77.4837,19184.0
2015-11-11 15:55:00,97.68,97.72,97.61,97.62,35702.0,77.4758,77.5075,77.4202,77.4282,35702.0
2015-11-12 09:30:00,97.31,97.4,97.01,97.1,22410.0,77.1823,77.2537,76.9443,77.0157,22410.0
2015-11-12 09:35:00,97.1,97.45,97.06,97.39,25363.0,77.0157,77.2933,76.984,77.2457,25363.0
2015-11-12 09:40:00,97.41,97.47,97.22,97.39,20559.0,77.2616,77.3092,77.1109,77.2457,20559.0
2015-11-12 09:45:00,97.4,97.43,97.26,97.33,7187.0,77.2537,77.2775,77.1426,77.1982,7187.0
2015-11-12 09:50:00,97.27,97.37,96.95,96.95,161886.0,77.1506,77.2299,76.8968,76.8968,161886.0
2015-11-12 09:55:00,96.96,97.23,96.95,97.23,29890.0,76.9047,77.1188,76.8968,77.1188,29890.0
2015-11-12 10:00:00,97.18,97.18,96.96,97.09,15787.0,77.0792,77.0792,76.9047,77.0078,15787.0
2015-11-12 10:05:00,97.09,97.22,96.97,97.14,25708.0,77.0078,77.1109,76.9126,77.0475,25708.0
2015-11-12 10:10:00,97.14,97.28,97.14,97.27,35099.0,77.0475,77.1585,77.0475,77.1506,35099.0
2015-11-12 10:15:00,97.26,97.42,97.24,97.41,7903.0,77.1426,77.2695,77.1268,77.2616,7903.0
2015-11-12 10:20:00,97.37,97.46,97.33,97.43,7120.0,77.2299,77.3013,77.1982,77.2775,7120.0
2015-11-12 10:25:00,97.43,97.57,97.38,97.53,51687.0,77.2775,77.3885,77.2378,77.3568,51687.0
2015-11-12 10:30:00,97.52,97.52,97.41,97.45,17902.0,77.3489,77.3489,77.2616,77.2933,17902.0
2015-11-12 10:35:00,97.45,97.51,97.41,97.49,4137.0,77.2933,77.3409,77.2616,77.3251,4137.0
2015-11-12 10:40:00,97.5,97.51,97.42,97.51,4070.0,77.333,77.3409,77.2695,77.3409,4070.0
2015-11-12 10:45:00,97.53,97.58,97.44,97.44,11195.0,77.3568,77.3964,77.2854,77.2854,11195.0
2015-11-12 10:50:00,97.47,97.56,97.44,97.56,4664.0,77.3092,77.3806,77.2854,77.3806,4664.0
2015-11-12 10:55:00,97.57,97.69,97.54,97.62,5776.0,77.3885,77.4837,77.3647,77.4282,5776.0
2015-11-12 11:00:00,97.63,97.69,97.62,97.64,6403.0,77.4361,77.4837,77.4282,77.444,6403.0
2015-11-12 11:05:00,97.65,97.74,97.65,97.71,3304.0,77.452,77.5234,77.452,77.4996,3304.0
2015-11-12 11:10:00,97.72,97.72,97.56,97.56,4579.0,77.5075,77.5075,77.3806,77.3806,4579.0
2015-11-12 11:15:00,97.56,97.58,97.49,97.52,6404.0,77.3806,77.3964,77.3251,77.3489,6404.0
2015-11-12 11:20:00,97.51,97.51,97.4,97.4,3118.0,77.3409,77.3409,77.2537,77.2537,3118.0
2015-11-12 11:25:00,97.42,97.55,97.42,97.54,12236.0,77.2695,77.3727,77.2695,77.3647,12236.0
2015-11-12 11:30:00,97.52,97.56,97.51,97.52,13982.0,77.3489,77.3806,77.3409,77.3489,13982.0
2015-11-12 11:35:00,97.51,97.56,97.47,97.48,11155.0,77.3409,77.3806,77.3092,77.3171,11155.0
2015-11-12 11:40:00,97.47,97.47,97.4,97.42,2417.0,77.3092,77.3092,77.2537,77.2695,2417.0
2015-11-12 11:45:00,97.41,97.41,97.33,97.39,8424.0,77.2616,77.2616,77.1982,77.2457,8424.0
2015-11-12 11:50:00,97.37,97.38,97.28,97.28,7761.0,77.2299,77.2378,77.1585,77.1585,7761.0
2015-11-12 11:55:00,97.3,97.44,97.3,97.43,4902.0,77.1744,77.2854,77.1744,77.2775,4902.0
2015-11-12 12:00:00,97.41,97.5,97.38,97.49,10993.0,77.2616,77.333,77.2378,77.3251,10993.0
2015-11-12 12:05:00,97.48,97.48,97.4,97.42,10558.0,77.3171,77.3171,77.2537,77.2695,10558.0
2015-11-12 12:10:00,97.4,97.45,97.31,97.36,16350.0,77.2537,77.2933,77.1823,77.222,16350.0
2015-11-12 12:15:00,97.36,97.38,97.3,97.35,6059.0,77.222,77.2378,77.1744,77.214,6059.0
2015-11-12 12:20:00,97.35,97.39,97.3,97.38,15578.0,77.214,77.2457,77.1744,77.2378,15578.0
2015-11-12 12:25:00,97.35,97.39,97.35,97.39,4080.0,77.214,77.2457,77.214,77.2457,4080.0
2015-11-12 12:30:00,97.38,97.47,97.33,97.36,18581.0,77.2378,77.3092,77.1982,77.222,18581.0
2015-11-12 12:35:00,97.35,97.35,97.27,97.32,5176.0,77.214,77.214,77.1506,77.1902,5176.0
2015-11-12 12:40:00,97.35,97.52,97.35,97.51,4204.0,77.214,77.3489,77.214,77.3409,4204.0
2015-11-12 12:45:00,97.5,97.56,97.48,97.56,6441.0,77.333,77.3806,77.3171,77.3806,6441.0
2015-11-12 12:50:00,97.6,97.63,97.53,97.53,7701.0,77.4123,77.4361,77.3568,77.3568,7701.0
2015-11-12 12:55:00,97.53,97.57,97.45,97.57,4500.0,77.3568,77.3885,77.2933,77.3885,4500.0
2015-11-12 13:00:00,97.6,97.78,97.53,97.71,38601.0,77.4123,77.5551,77.3568,77.4996,38601.0
2015-11-12 13:05:00,97.7,97.7,97.59,97.59,5712.0,77.4916,77.4916,77.4044,77.4044,5712.0
2015-11-12 13:10:00,97.58,97.71,97.57,97.67,7656.0,77.3964,77.4996,77.3885,77.4678,7656.0
2015-11-12 13:15:00,97.67,97.76,97.67,97.75,4702.0,77.4678,77.5392,77.4678,77.5313,4702.0
2015-11-12 13:20:00,97.76,97.83,97.68,97.71,7764.0,77.5392,77.5947,77.4758,77.4996,7764.0
2015-11-12 13:25:00,97.72,97.82,97.7,97.82,11183.0,77.5075,77.5868,77.4916,77.5868,11183.0
2015-11-12 13:30:00,97.82,97.84,97.75,97.76,6836.0,77.5868,77.6027,77.5313,77.5392,6836.0
2015-11-12 13:35:00,97.77,97.95,97.75,97.95,15513.0,77.5471,77.6899,77.5313,77.6899,15513.0
2015-11-12 13:40:00,97.96,97.99,97.89,97.89,7371.0,77.6978,77.7216,77.6423,77.6423,7371.0
2015-11-12 13:45:00,97.9,97.95,97.79,97.94,11057.0,77.6503,77.6899,77.563,77.682,11057.0
2015-11-12 13:50:00,97.94,97.96,97.89,97.94,7412.0,77.682,77.6978,77.6423,77.682,7412.0
2015-11-12 13:55:00,97.95,98.07,97.92,98.06,13134.0,77.6899,77.7851,77.6661,77.7772,13134.0
2015-11-12 14:00:00,98.07,98.15,98.03,98.13,20699.0,77.7851,77.8485,77.7534,77.8327,20699.0
2015-11-12 14:05:00,98.13,98.27,98.09,98.26,21130.0,77.8327,77.9437,77.801,77.9358,21130.0
2015-11-12 14:10:00,98.23,98.25,98.08,98.13,11355.0,77.912,77.9279,77.793,77.8327,11355.0
2015-11-12 14:15:00,98.12,98.14,98.1,98.12,16947.0,77.8248,77.8406,77.8089,77.8248,16947.0
2015-11-12 14:20:00,98.1,98.12,98.07,98.11,15817.0,77.8089,77.8248,77.7851,77.8168,15817.0
2015-11-12 14:25:00,98.1,98.22,98.08,98.22,12223.0,77.8089,77.9041,77.793,77.9041,12223.0
2015-11-12 14:30:00,98.23,98.24,98.09,98.1,8830.0,77.912,77.9199,77.801,77.8089,8830.0
2015-11-12 14:35:00,98.1,98.1,97.93,97.93,16812.0,77.8089,77.8089,77.6741,77.6741,16812.0
2015-11-12 14:40:00,97.93,97.94,97.86,97.92,11171.0,77.6741,77.682,77.6185,77.6661,11171.0
2015-11-12 14:45:00,97.91,97.91,97.78,97.78,9724.0,77.6582,77.6582,77.5551,77.5551,9724.0
2015-11-12 14:50:00,97.78,97.79,97.61,97.61,13545.0,77.5551,77.563,77.4202,77.4202,13545.0
2015-11-12 14:55:00,97.62,97.76,97.57,97.71,13444.0,77.4282,77.5392,77.3885,77.4996,13444.0
2015-11-12 15:00:00,97.7,97.79,97.67,97.7,8548.0,77.4916,77.563,77.4678,77.4916,8548.0
2015-11-12 15:05:00,97.7,97.72,97.63,97.69,11426.0,77.4916,77.5075,77.4361,77.4837,11426.0
2015-11-12 15:10:00,97.69,97.74,97.59,97.74,9381.0,77.4837,77.5234,77.4044,77.5234,9381.0
2015-11-12 15:15:00,97.75,97.8,97.69,97.79,12184.0,77.5313,77.5709,77.4837,77.563,12184.0
2015-11-12 15:20:00,97.8,97.81,97.73,97.78,20500.0,77.5709,77.5789,77.5154,77.5551,20500.0
2015-11-12 15:25:00,97.78,97.84,97.73,97.74,12420.0,77.5551,77.6027,77.5154,77.5234,12420.0
2015-11-12 15:30:00,97.74,97.76,97.6,97.6,13004.0,77.5234,77.5392,77.4123,77.4123,13004.0
2015-11-12 15:35:00,97.6,97.71,97.58,97.62,21369.0,77.4123,77.4996,77.3964,77.4282,21369.0
2015-11-12 15:40:00,97.63,97.63,97.51,97.62,23255.0,77.4361,77.4361,77.3409,77.4282,23255.0
2015-11-12 15:45:00,97.6,97.6,97.5,97.5,25519.0,77.4123,77.4123,77.333,77.333,25519.0
2015-11-12 15:50:00,97.49,97.51,97.4,97.43,28668.0,77.3251,77.3409,77.2537,77.2775,28668.0
2015-11-12 15:55:00,97.42,97.47,97.33,97.37,111008.0,77.2695,77.3092,77.1982,77.2299,111008.0
2015-11-13 09:30:00,97.6,97.9,97.49,97.61,24008.0,77.4123,77.6503,77.3251,77.4202,24008.0
2015-11-13 09:35:00,97.51,97.97,97.51,97.97,33337.0,77.3409,77.7058,77.3409,77.7058,33337.0
2015-11-13 09:40:00,98.0,98.08,97.79,97.85,17583.0,77.7296,77.793,77.563,77.6106,17583.0
2015-11-13 09:45:00,97.84,97.86,97.73,97.76,14428.0,77.6027,77.6185,77.5154,77.5392,14428.0
2015-11-13 09:50:00,97.76,97.88,97.59,97.64,15611.0,77.5392,77.6344,77.4044,77.444,15611.0
2015-11-13 09:55:00,97.66,97.79,97.59,97.67,16272.0,77.4599,77.563,77.4044,77.4678,16272.0
2015-11-13 10:00:00,97.72,97.75,97.41,97.47,13323.0,77.5075,77.5313,77.2616,77.3092,13323.0
2015-11-13 10:05:00,97.43,97.47,97.14,97.16,12508.0,77.2775,77.3092,77.0475,77.0633,12508.0
2015-11-13 10:10:00,97.16,97.22,97.0,97.05,39587.0,77.0633,77.1109,76.9364,76.9761,39587.0
2015-11-13 10:15:00,97.05,97.05,96.8,96.88,31109.0,76.9761,76.9761,76.7778,76.8412,31109.0
2015-11-13 10:20:00,96.93,97.17,96.93,97.1,14998.0,76.8809,77.0713,76.8809,77.0157,14998.0
2015-11-13 10:25:00,97.08,97.13,96.96,97.0,7382.0,76.9999,77.0395,76.9047,76.9364,7382.0
2015-11-13 10:30:00,97.0,97.12,96.96,96.99,7338.0,76.9364,77.0316,76.9047,76.9285,7338.0
2015-11-13 10:35:00,97.03,97.24,97.03,97.21,4616.0,76.9602,77.1268,76.9602,77.103,4616.0
2015-11-13 10:40:00,97.18,97.31,97.18,97.26,6506.0,77.0792,77.1823,77.0792,77.1426,6506.0
2015-11-13 10:45:00,97.23,97.28,97.12,97.28,19437.0,77.1188,77.1585,77.0316,77.1585,19437.0
2015-11-13 10:50:00,97.32,97.53,97.31,97.52,13320.0,77.1902,77.3568,77.1823,77.3489,13320.0
2015-11-13 10:55:00,97.55,97.57,97.48,97.56,6187.0,77.3727,77.3885,77.3171,77.3806,6187.0
2015-11-13 11:00:00,97.59,97.68,97.54,97.6,12920.0,77.4044,77.4758,77.3647,77.4123,12920.0
2015-11-13 11:05:00,97.62,97.67,97.59,97.63,6000.0,77.4282,77.4678,77.4044,77.4361,6000.0
2015-11-13 11:10:00,97.63,97.68,97.49,97.51,8124.0,77.4361,77.4758,77.3251,77.3409,8124.0
2015-11-13 11:15:00,97.49,97.49,97.24,97.43,12695.0,77.3251,77.3251,77.1268,77.2775,12695.0
2015-11-13 11:20:00,97.45,97.58,97.39,97.47,7920.0,77.2933,77.3964,77.2457,77.3092,7920.0
2015-11-13 11:25:00,97.51,97.51,97.37,97.45,5297.0,77.3409,77.3409,77.2299,77.2933,5297.0
2015-11-13 11:30:00,97.41,97.45,97.36,97.42,9958.0,77.2616,77.2933,77.222,77.2695,9958.0
2015-11-13 11:35:00,97.4,97.5,97.37,97.39,18291.0,77.2537,77.333,77.2299,77.2457,18291.0
2015-11-13 11:40:00,97.42,97.42,97.29,97.42,9250.0,77.2695,77.2695,77.1664,77.2695,9250.0
2015-11-13 11:45:00,97.44,97.48,97.35,97.4,7759.0,77.2854,77.3171,77.214,77.2537,7759.0
2015-11-13 11:50:00,97.37,97.45,97.33,97.43,9229.0,77.2299,77.2933,77.1982,77.2775,9229.0
2015-11-13 11:55:00,97.41,97.6,97.41,97.6,8999.0,77.2616,77.4123,77.2616,77.4123,8999.0
2015-11-13 12:00:00,97.61,97.62,97.47,97.52,5817.0,77.4202,77.4282,77.3092,77.3489,5817.0
2015-11-13 12:05:00,97.51,97.56,97.47,97.53,9910.0,77.3409,77.3806,77.3092,77.3568,9910.0
2015-11-13 12:10:00,97.53,97.68,97.53,97.63,12037.0,77.3568,77.4758,77.3568,77.4361,12037.0
2015-11-13 12:15:00,97.64,97.67,97.55,97.64,8148.0,77.444,77.4678,77.3727,77.444,8148.0
2015-11-13 12:20:00,97.63,97.63,97.48,97.51,8146.0,77.4361,77.4361,77.3171,77.3409,8146.0
2015-11-13 12:25:00,97.51,97.54,97.47,97.48,4630.0,77.3409,77.3647,77.3092,77.3171,4630.0
2015-11-13 12:30:00,97.47,97.5,97.43,97.45,7102.0,77.3092,77.333,77.2775,77.2933,7102.0
2015-11-13 12:35:00,97.42,97.44,97.24,97.24,8913.0,77.2695,77.2854,77.1268,77.1268,8913.0
2015-11-13 12:40:00,97.24,97.26,97.17,97.2,4200.0,77.1268,77.1426,77.0713,77.095,4200.0
2015-11-13 12:45:00,97.18,97.19,97.07,97.09,7796.0,77.0792,77.0871,76.9919,77.0078,7796.0
2015-11-13 12:50:00,97.09,97.13,97.07,97.07,9250.0,77.0078,77.0395,76.9919,76.9919,9250.0
2015-11-13 12:55:00,97.11,97.17,97.08,97.17,9589.0,77.0237,77.0713,76.9999,77.0713,9589.0
2015-11-13 13:00:00,97.18,97.35,97.16,97.35,7696.0,77.0792,77.214,77.0633,77.214,7696.0
2015-11-13 13:05:00,97.35,97.38,97.22,97.25,8924.0,77.214,77.2378,77.1109,77.1347,8924.0
2015-11-13 13:10:00,97.25,97.35,97.25,97.28,7980.0,77.1347,77.214,77.1347,77.1585,7980.0
2015-11-13 13:15:00,97.29,97.39,97.25,97.35,6477.0,77.1664,77.2457,77.1347,77.214,6477.0
2015-11-13 13:20:00,97.38,97.38,97.27,97.36,7341.0,77.2378,77.2378,77.1506,77.222,7341.0
2015-11-13 13:25:00,97.37,97.46,97.35,97.38,9133.0,77.2299,77.3013,77.214,77.2378,9133.0
2015-11-13 13:30:00,97.37,97.43,97.28,97.31,13728.0,77.2299,77.2775,77.1585,77.1823,13728.0
2015-11-13 13:35:00,97.29,97.31,97.13,97.19,5875.0,77.1664,77.1823,77.0395,77.0871,5875.0
2015-11-13 13:40:00,97.2,97.25,97.16,97.21,8492.0,77.095,77.1347,77.0633,77.103,8492.0
2015-11-13 13:45:00,97.2,97.26,97.1,97.1,6710.0,77.095,77.1426,77.0157,77.0157,6710.0
2015-11-13 13:50:00,97.1,97.21,97.1,97.2,7552.0,77.0157,77.103,77.0157,77.095,7552.0
2015-11-13 13:55:00,97.16,97.16,97.05,97.06,5297.0,77.0633,77.0633,76.9761,76.984,5297.0
2015-11-13 14:00:00,97.04,97.15,97.02,97.14,8468.0,76.9681,77.0554,76.9523,77.0475,8468.0
2015-11-13 14:05:00,97.12,97.12,96.98,96.98,10076.0,77.0316,77.0316,76.9206,76.9206,10076.0
2015-11-13 14:10:00,96.97,97.12,96.95,97.12,7778.0,76.9126,77.0316,76.8968,77.0316,7778.0
2015-11-13 14:15:00,97.1,97.12,96.98,96.98,11639.0,77.0157,77.0316,76.9206,76.9206,11639.0
2015-11-13 14:20:00,97.01,97.1,96.97,96.97,15031.0,76.9443,77.0157,76.9126,76.9126,15031.0
2015-11-13 14:25:00,96.98,96.98,96.85,96.86,8903.0,76.9206,76.9206,76.8174,76.8254,8903.0
2015-11-13 14:30:00,96.86,96.92,96.84,96.92,8797.0,76.8254,76.873,76.8095,76.873,8797.0
2015-11-13 14:35:00,96.94,96.95,96.9,96.92,11172.0,76.8888,76.8968,76.8571,76.873,11172.0
2015-11-13 14:40:00,96.92,96.92,96.76,96.83,17541.0,76.873,76.873,76.7461,76.8016,17541.0
2015-11-13 14:45:00,96.81,96.84,96.67,96.68,10851.0,76.7857,76.8095,76.6747,76.6826,10851.0
2015-11-13 14:50:00,96.74,96.78,96.5,96.5,14392.0,76.7302,76.7619,76.5398,76.5398,14392.0
2015-11-13 14:55:00,96.5,96.61,96.5,96.56,10657.0,76.5398,76.6271,76.5398,76.5874,10657.0
2015-11-13 15:00:00,96.56,96.67,96.54,96.59,14625.0,76.5874,76.6747,76.5716,76.6112,14625.0
2015-11-13 15:05:00,96.59,96.61,96.5,96.58,13894.0,76.6112,76.6271,76.5398,76.6033,13894.0
2015-11-13 15:10:00,96.58,96.59,96.49,96.52,18839.0,76.6033,76.6112,76.5319,76.5557,18839.0
2015-11-13 15:15:00,96.52,96.53,96.33,96.33,13851.0,76.5557,76.5636,76.405,76.405,13851.0
2015-11-13 15:20:00,96.33,96.36,96.28,96.31,15565.0,76.405,76.4288,76.3653,76.3891,15565.0
2015-11-13 15:25:00,96.3,96.33,96.2,96.2,20579.0,76.3812,76.405,76.3019,76.3019,20579.0
2015-11-13 15:30:00,96.2,96.42,96.2,96.25,30838.0,76.3019,76.4764,76.3019,76.3415,30838.0
2015-11-13 15:35:00,96.26,96.46,96.26,96.46,23748.0,76.3495,76.5081,76.3495,76.5081,23748.0
2015-11-13 15:40:00,96.46,96.57,96.35,96.42,34448.0,76.5081,76.5954,76.4209,76.4764,34448.0
2015-11-13 15:45:00,96.41,96.44,96.29,96.33,36434.0,76.4685,76.4922,76.3733,76.405,36434.0
2015-11-13 15:50:00,96.35,96.42,96.34,96.4,40566.0,76.4209,76.4764,76.4129,76.4605,40566.0
2015-11-13 15:55:00,96.4,96.47,96.34,96.4,67818.0,76.4605,76.516,76.4129,76.4605,67818.0
2015-11-16 09:30:00,96.37,96.47,96.0,96.19,25779.0,76.4367,76.516,76.1433,76.294,25779.0
2015-11-16 09:35:00,96.2,97.05,96.18,97.04,19982.0,76.3019,76.9761,76.286,76.9681,19982.0
2015-11-16 09:40:00,97.07,97.44,96.88,97.12,35609.0,76.9919,77.2854,76.8412,77.0316,35609.0
2015-11-16 09:45:00,97.09,97.33,96.96,97.19,8861.0,77.0078,77.1982,76.9047,77.0871,8861.0
2015-11-16 09:50:00,97.27,97.44,97.17,97.2,45262.0,77.1506,77.2854,77.0713,77.095,45262.0
2015-11-16 09:55:00,97.19,97.32,97.11,97.11,10043.0,77.0871,77.1902,77.0237,77.0237,10043.0
2015-11-16 10:00:00,97.11,97.12,96.84,97.04,12098.0,77.0237,77.0316,76.8095,76.9681,12098.0
2015-11-16 10:05:00,97.01,97.22,96.99,97.15,21196.0,76.9443,77.1109,76.9285,77.0554,21196.0
2015-11-16 10:10:00,97.16,97.23,97.12,97.23,23041.0,77.0633,77.1188,77.0316,77.1188,23041.0
2015-11-16 10:15:00,97.21,97.28,97.17,97.18,17231.0,77.103,77.1585,77.0713,77.0792,17231.0
2015-11-16 10:20:00,97.19,97.24,97.02,97.22,12957.0,77.0871,77.1268,76.9523,77.1109,12957.0
2015-11-16 10:25:00,97.22,97.23,96.97,97.01,9573.0,77.1109,77.1188,76.9126,76.9443,9573.0
2015-11-16 10:30:00,97.0,97.13,96.98,97.04,11814.0,76.9364,77.0395,76.9206,76.9681,11814.0
2015-11-16 10:35:00,97.05,97.13,97.03,97.11,8221.0,76.9761,77.0395,76.9602,77.0237,8221.0
2015-11-16 10:40:00,97.15,97.2,97.05,97.09,5009.0,77.0554,77.095,76.9761,77.0078,5009.0
2015-11-16 10:45:00,97.09,97.22,97.09,97.15,5891.0,77.0078,77.1109,77.0078,77.0554,5891.0
2015-11-16 10:50:00,97.13,97.13,97.05,97.05,7509.0,77.0395,77.0395,76.9761,76.9761,7509.0
2015-11-16 10:55:00,97.05,97.11,97.01,97.05,4100.0,76.9761,77.0237,76.9443,76.9761,4100.0
2015-11-16 11:00:00,97.08,97.28,97.05,97.11,10848.0,76.9999,77.1585,76.9761,77.0237,10848.0
2015-11-16 11:05:00,97.11,97.11,97.01,97.01,5484.0,77.0237,77.0237,76.9443,76.9443,5484.0
2015-11-16 11:10:00,97.0,97.19,97.0,97.01,10149.0,76.9364,77.0871,76.9364,76.9443,10149.0
2015-11-16 11:15:00,97.01,97.08,97.01,97.04,8300.0,76.9443,76.9999,76.9443,76.9681,8300.0
2015-11-16 11:20:00,97.05,97.15,97.05,97.08,9450.0,76.9761,77.0554,76.9761,76.9999,9450.0
2015-11-16 11:25:00,97.06,97.08,97.0,97.0,10125.0,76.984,76.9999,76.9364,76.9364,10125.0
2015-11-16 11:30:00,97.05,97.28,97.05,97.23,6251.0,76.9761,77.1585,76.9761,77.1188,6251.0
2015-11-16 11:35:00,97.19,97.28,97.19,97.26,9896.0,77.0871,77.1585,77.0871,77.1426,9896.0
2015-11-16 11:40:00,97.27,97.43,97.26,97.43,12699.0,77.1506,77.2775,77.1426,77.2775,12699.0
2015-11-16 11:45:00,97.43,97.72,97.38,97.67,20829.0,77.2775,77.5075,77.2378,77.4678,20829.0
2015-11-16 11:50:00,97.66,97.7,97.49,97.5,15254.0,77.4599,77.4916,77.3251,77.333,15254.0
2015-11-16 11:55:00,97.56,97.62,97.39,97.49,13231.0,77.3806,77.4282,77.2457,77.3251,13231.0
2015-11-16 12:00:00,97.47,97.5,97.44,97.47,7250.0,77.3092,77.333,77.2854,77.3092,7250.0
2015-11-16 12:05:00,97.47,97.47,97.31,97.39,9497.0,77.3092,77.3092,77.1823,77.2457,9497.0
2015-11-16 12:10:00,97.43,97.46,97.31,97.36,7000.0,77.2775,77.3013,77.1823,77.222,7000.0
2015-11-16 12:15:00,97.37,97.5,97.35,97.47,9326.0,77.2299,77.333,77.214,77.3092,9326.0
2015-11-16 12:20:00,97.49,97.63,97.46,97.63,3202.0,77.3251,77.4361,77.3013,77.4361,3202.0
2015-11-16 12:25:00,97.6,97.67,97.58,97.65,11881.0,77.4123,77.4678,77.3964,77.452,11881.0
2015-11-16 12:30:00,97.64,97.87,97.64,97.71,12867.0,77.444,77.6265,77.444,77.4996,12867.0
2015-11-16 12:35:00,97.73,97.74,97.61,97.61,8568.0,77.5154,77.5234,77.4202,77.4202,8568.0
2015-11-16 12:40:00,97.63,97.68,97.56,97.67,8077.0,77.4361,77.4758,77.3806,77.4678,8077.0
2015-11-16 12:45:00,97.66,97.66,97.46,97.46,8437.0,77.4599,77.4599,77.3013,77.3013,8437.0
2015-11-16 12:50:00,97.49,97.53,97.4,97.42,4064.0,77.3251,77.3568,77.2537,77.2695,4064.0
2015-11-16 12:55:00,97.41,97.48,97.37,97.46,8907.0,77.2616,77.3171,77.2299,77.3013,8907.0
2015-11-16 13:00:00,97.46,97.49,97.41,97.48,6158.0,77.3013,77.3251,77.2616,77.3171,6158.0
2015-11-16 13:05:00,97.52,97.52,97.41,97.51,6476.0,77.3489,77.3489,77.2616,77.3409,6476.0
2015-11-16 13:10:00,97.51,97.63,97.5,97.56,7079.0,77.3409,77.4361,77.333,77.3806,7079.0
2015-11-16 13:15:00,97.57,97.7,97.55,97.7,4685.0,77.3885,77.4916,77.3727,77.4916,4685.0
2015-11-16 13:20:00,97.68,97.75,97.59,97.61,6528.0,77.4758,77.5313,77.4044,77.4202,6528.0
2015-11-16 13:25:00,97.64,97.64,97.49,97.49,7300.0,77.444,77.444,77.3251,77.3251,7300.0
2015-11-16 13:30:00,97.5,97.62,97.43,97.43,7652.0,77.333,77.4282,77.2775,77.2775,7652.0
2015-11-16 13:35:00,97.43,97.49,97.37,97.37,6765.0,77.2775,77.3251,77.2299,77.2299,6765.0
2015-11-16 13:40:00,97.36,97.39,97.31,97.31,5672.0,77.222,77.2457,77.1823,77.1823,5672.0
2015-11-16 13:45:00,97.31,97.44,97.31,97.39,6488.0,77.1823,77.2854,77.1823,77.2457,6488.0
2015-11-16 13:50:00,97.37,97.48,97.36,97.48,6688.0,77.2299,77.3171,77.222,77.3171,6688.0
2015-11-16 13:55:00,97.47,97.47,97.42,97.43,3406.0,77.3092,77.3092,77.2695,77.2775,3406.0
2015-11-16 14:00:00,97.47,97.53,97.42,97.42,12138.0,77.3092,77.3568,77.2695,77.2695,12138.0
2015-11-16 14:05:00,97.42,97.42,97.23,97.28,8795.0,77.2695,77.2695,77.1188,77.1585,8795.0
2015-11-16 14:10:00,97.29,97.44,97.29,97.42,6020.0,77.1664,77.2854,77.1664,77.2695,6020.0
2015-11-16 14:15:00,97.43,97.45,97.35,97.41,11242.0,77.2775,77.2933,77.214,77.2616,11242.0
2015-11-16 14:20:00,97.4,97.41,97.36,97.39,4780.0,77.2537,77.2616,77.222,77.2457,4780.0
2015-11-16 14:25:00,97.4,97.45,97.36,97.39,11732.0,77.2537,77.2933,77.222,77.2457,11732.0
2015-11-16 14:30:00,97.38,97.5,97.38,97.47,11259.0,77.2378,77.333,77.2378,77.3092,11259.0
2015-11-16 14:35:00,97.49,97.49,97.41,97.44,10234.0,77.3251,77.3251,77.2616,77.2854,10234.0
2015-11-16 14:40:00,97.45,97.61,97.45,97.6,15111.0,77.2933,77.4202,77.2933,77.4123,15111.0
2015-11-16 14:45:00,97.61,97.61,97.42,97.42,8822.0,77.4202,77.4202,77.2695,77.2695,8822.0
2015-11-16 14:50:00,97.44,97.44,97.31,97.34,7743.0,77.2854,77.2854,77.1823,77.2061,7743.0
2015-11-16 14:55:00,97.33,97.46,97.33,97.44,7959.0,77.1982,77.3013,77.1982,77.2854,7959.0
2015-11-16 15:00:00,97.44,97.57,97.41,97.54,11531.0,77.2854,77.3885,77.2616,77.3647,11531.0
2015-11-16 15:05:00,97.55,97.62,97.52,97.6,8684.0,77.3727,77.4282,77.3489,77.4123,8684.0
2015-11-16 15:10:00,97.59,97.7,97.59,97.68,9198.0,77.4044,77.4916,77.4044,77.4758,9198.0
2015-11-16 15:15:00,97.69,97.71,97.58,97.6,7813.0,77.4837,77.4996,77.3964,77.4123,7813.0
2015-11-16 15:20:00,97.63,97.89,97.62,97.87,24434.0,77.4361,77.6423,77.4282,77.6265,24434.0
2015-11-16 15:25:00,97.86,97.93,97.8,97.84,24259.0,77.6185,77.6741,77.5709,77.6027,24259.0
2015-11-16 15:30:00,97.88,97.89,97.71,97.8,32589.0,77.6344,77.6423,77.4996,77.5709,32589.0
2015-11-16 15:35:00,97.8,97.97,97.8,97.88,24148.0,77.5709,77.7058,77.5709,77.6344,24148.0
2015-11-16 15:40:00,97.88,97.89,97.68,97.78,31989.0,77.6344,77.6423,77.4758,77.5551,31989.0
2015-11-16 15:45:00,97.78,97.9,97.78,97.84,28641.0,77.5551,77.6503,77.5551,77.6027,28641.0
2015-11-16 15:50:00,97.84,97.92,97.76,97.88,42060.0,77.6027,77.6661,77.5392,77.6344,42060.0
2015-11-16 15:55:00,97.9,98.05,97.85,98.05,86525.0,77.6503,77.7692,77.6106,77.7692,86525.0
2015-11-17 09:30:00,98.23,98.3,97.96,98.09,45710.0,77.912,77.9675,77.6978,77.801,45710.0
2015-11-17 09:35:00,97.97,98.19,97.97,98.19,12590.0,77.7058,77.8803,77.7058,77.8803,12590.0
2015-11-17 09:40:00,98.17,98.18,98.05,98.08,9683.0,77.8644,77.8723,77.7692,77.793,9683.0
2015-11-17 09:45:00,98.13,98.21,97.91,98.07,27126.0,77.8327,77.8961,77.6582,77.7851,27126.0
2015-11-17 09:50:00,98.03,98.05,97.82,98.03,20779.0,77.7534,77.7692,77.5868,77.7534,20779.0
2015-11-17 09:55:00,98.06,98.06,97.73,97.76,1600.0,77.7772,77.7772,77.5154,77.5392,1600.0
2015-11-17 10:00:00,97.82,98.07,97.79,98.0,14898.0,77.5868,77.7851,77.563,77.7296,14898.0
2015-11-17 10:05:00,98.07,98.1,97.92,98.09,16380.0,77.7851,77.8089,77.6661,77.801,16380.0
2015-11-17 10:10:00,98.09,98.17,98.07,98.08,3625.0,77.801,77.8644,77.7851,77.793,3625.0
2015-11-17 10:15:00,98.05,98.14,97.9,97.94,6329.0,77.7692,77.8406,77.6503,77.682,6329.0
2015-11-17 10:20:00,97.96,98.09,97.89,98.09,17790.0,77.6978,77.801,77.6423,77.801,17790.0
2015-11-17 10:25:00,98.08,98.13,97.98,98.01,1887.0,77.793,77.8327,77.7137,77.7375,1887.0
2015-11-17 10:30:00,98.08,98.46,98.03,98.46,9323.0,77.793,78.0944,77.7534,78.0944,9323.0
2015-11-17 10:35:00,98.46,98.53,98.4,98.42,9171.0,78.0944,78.1499,78.0468,78.0627,9171.0
2015-11-17 10:40:00,98.42,98.44,98.34,98.39,5312.0,78.0627,78.0786,77.9992,78.0389,5312.0
2015-11-17 10:45:00,98.41,98.43,98.33,98.42,16010.0,78.0548,78.0706,77.9913,78.0627,16010.0
2015-11-17 10:50:00,98.41,98.57,98.37,98.56,8761.0,78.0548,78.1817,78.023,78.1737,8761.0
2015-11-17 10:55:00,98.53,98.63,98.51,98.51,6991.0,78.1499,78.2293,78.1341,78.1341,6991.0
2015-11-17 11:00:00,98.5,98.55,98.46,98.51,5321.0,78.1262,78.1658,78.0944,78.1341,5321.0
2015-11-17 11:05:00,98.48,98.52,98.37,98.41,28963.0,78.1103,78.142,78.023,78.0548,28963.0
2015-11-17 11:10:00,98.41,98.49,98.39,98.43,6574.0,78.0548,78.1182,78.0389,78.0706,6574.0
2015-11-17 11:15:00,98.41,98.42,98.33,98.42,8296.0,78.0548,78.0627,77.9913,78.0627,8296.0
2015-11-17 11:20:00,98.43,98.48,98.42,98.46,2138.0,78.0706,78.1103,78.0627,78.0944,2138.0
2015-11-17 11:25:00,98.46,98.5,98.39,98.41,6300.0,78.0944,78.1262,78.0389,78.0548,6300.0
2015-11-17 11:30:00,98.4,98.77,98.4,98.72,40930.0,78.0468,78.3403,78.0468,78.3006,40930.0
2015-11-17 11:35:00,98.72,98.8,98.66,98.8,28792.0,78.3006,78.3641,78.2531,78.3641,28792.0
2015-11-17 11:40:00,98.79,98.81,98.7,98.7,6807.0,78.3562,78.372,78.2848,78.2848,6807.0
2015-11-17 11:45:00,98.71,98.77,98.68,98.77,9859.0,78.2927,78.3403,78.2689,78.3403,9859.0
2015-11-17 11:50:00,98.77,98.79,98.64,98.7,8678.0,78.3403,78.3562,78.2372,78.2848,8678.0
2015-11-17 11:55:00,98.69,98.86,98.69,98.84,8593.0,78.2769,78.4117,78.2769,78.3958,8593.0
2015-11-17 12:00:00,98.87,98.92,98.87,98.89,7819.0,78.4196,78.4593,78.4196,78.4355,7819.0
2015-11-17 12:05:00,98.92,98.97,98.9,98.9,4700.0,78.4593,78.4989,78.4434,78.4434,4700.0
2015-11-17 12:10:00,98.92,98.95,98.8,98.81,9909.0,78.4593,78.4831,78.3641,78.372,9909.0
2015-11-17 12:15:00,98.81,98.89,98.76,98.89,8122.0,78.372,78.4355,78.3324,78.4355,8122.0
2015-11-17 12:20:00,98.9,98.9,98.73,98.76,4847.0,78.4434,78.4434,78.3086,78.3324,4847.0
2015-11-17 12:25:00,98.74,98.75,98.68,98.7,18429.0,78.3165,78.3244,78.2689,78.2848,18429.0
2015-11-17 12:30:00,98.73,98.74,98.69,98.69,7700.0,78.3086,78.3165,78.2769,78.2769,7700.0
2015-11-17 12:35:00,98.71,98.72,98.66,98.7,13369.0,78.2927,78.3006,78.2531,78.2848,13369.0
2015-11-17 12:40:00,98.67,98.67,98.59,98.59,16656.0,78.261,78.261,78.1975,78.1975,16656.0
2015-11-17 12:45:00,98.61,98.61,98.51,98.58,32626.0,78.2134,78.2134,78.1341,78.1896,32626.0
2015-11-17 12:50:00,98.58,98.76,98.56,98.73,8586.0,78.1896,78.3324,78.1737,78.3086,8586.0
2015-11-17 12:55:00,98.77,98.83,98.74,98.74,5216.0,78.3403,78.3879,78.3165,78.3165,5216.0
2015-11-17 13:00:00,98.73,98.89,98.73,98.89,4109.0,78.3086,78.4355,78.3086,78.4355,4109.0
2015-11-17 13:05:00,98.91,98.92,98.84,98.84,8088.0,78.4513,78.4593,78.3958,78.3958,8088.0
2015-11-17 13:10:00,98.84,98.97,98.84,98.96,7854.0,78.3958,78.4989,78.3958,78.491,7854.0
2015-11-17 13:15:00,98.95,98.97,98.74,98.74,13959.0,78.4831,78.4989,78.3165,78.3165,13959.0
2015-11-17 13:20:00,98.75,98.8,98.74,98.76,5427.0,78.3244,78.3641,78.3165,78.3324,5427.0
2015-11-17 13:25:00,98.74,98.74,98.64,98.68,14498.0,78.3165,78.3165,78.2372,78.2689,14498.0
2015-11-17 13:30:00,98.66,98.77,98.64,98.77,12219.0,78.2531,78.3403,78.2372,78.3403,12219.0
2015-11-17 13:35:00,98.77,98.8,98.67,98.68,8507.0,78.3403,78.3641,78.261,78.2689,8507.0
2015-11-17 13:40:00,98.7,98.76,98.61,98.76,4611.0,78.2848,78.3324,78.2134,78.3324,4611.0
2015-11-17 13:45:00,98.76,98.76,98.67,98.71,4153.0,78.3324,78.3324,78.261,78.2927,4153.0
2015-11-17 13:50:00,98.71,98.74,98.6,98.6,9227.0,78.2927,78.3165,78.2055,78.2055,9227.0
2015-11-17 13:55:00,98.63,98.73,98.62,98.71,4990.0,78.2293,78.3086,78.2213,78.2927,4990.0
2015-11-17 14:00:00,98.7,98.7,98.58,98.63,10252.0,78.2848,78.2848,78.1896,78.2293,10252.0
2015-11-17 14:05:00,98.64,98.81,98.61,98.79,14608.0,78.2372,78.372,78.2134,78.3562,14608.0
2015-11-17 14:10:00,98.77,98.83,98.75,98.83,5588.0,78.3403,78.3879,78.3244,78.3879,5588.0
2015-11-17 14:15:00,98.83,98.84,98.75,98.77,6508.0,78.3879,78.3958,78.3244,78.3403,6508.0
2015-11-17 14:20:00,98.76,98.76,98.63,98.63,3434.0,78.3324,78.3324,78.2293,78.2293,3434.0
2015-11-17 14:25:00,98.63,98.67,98.51,98.51,10554.0,78.2293,78.261,78.1341,78.1341,10554.0
2015-11-17 14:30:00,98.53,98.55,98.41,98.52,4539.0,78.1499,78.1658,78.0548,78.142,4539.0
2015-11-17 14:35:00,98.53,98.58,98.48,98.51,6411.0,78.1499,78.1896,78.1103,78.1341,6411.0
2015-11-17 14:40:00,98.54,98.62,98.4,98.4,13975.0,78.1579,78.2213,78.0468,78.0468,13975.0
2015-11-17 14:45:00,98.45,98.52,98.38,98.5,8983.0,78.0865,78.142,78.031,78.1262,8983.0
2015-11-17 14:50:00,98.54,98.56,98.45,98.51,10367.0,78.1579,78.1737,78.0865,78.1341,10367.0
2015-11-17 14:55:00,98.52,98.62,98.51,98.62,8651.0,78.142,78.2213,78.1341,78.2213,8651.0
2015-11-17 15:00:00,98.61,98.63,98.38,98.41,13992.0,78.2134,78.2293,78.031,78.0548,13992.0
2015-11-17 15:05:00,98.41,98.46,98.36,98.36,8557.0,78.0548,78.0944,78.0151,78.0151,8557.0
2015-11-17 15:10:00,98.35,98.4,98.19,98.34,13453.0,78.0072,78.0468,77.8803,77.9992,13453.0
2015-11-17 15:15:00,98.3,98.34,98.22,98.3,17739.0,77.9675,77.9992,77.9041,77.9675,17739.0
2015-11-17 15:20:00,98.26,98.37,98.2,98.27,13409.0,77.9358,78.023,77.8882,77.9437,13409.0
2015-11-17 15:25:00,98.28,98.34,98.23,98.33,15702.0,77.9517,77.9992,77.912,77.9913,15702.0
2015-11-17 15:30:00,98.32,98.4,98.21,98.39,36654.0,77.9834,78.0468,77.8961,78.0389,36654.0
2015-11-17 15:35:00,98.4,98.44,98.31,98.34,16665.0,78.0468,78.0786,77.9755,77.9992,16665.0
2015-11-17 15:40:00,98.33,98.59,98.33,98.48,26052.0,77.9913,78.1975,77.9913,78.1103,26052.0
2015-11-17 15:45:00,98.46,98.49,98.3,98.44,35966.0,78.0944,78.1182,77.9675,78.0786,35966.0
2015-11-17 15:50:00,98.44,98.58,98.43,98.52,38115.0,78.0786,78.1896,78.0706,78.142,38115.0
2015-11-17 15:55:00,98.51,98.54,98.28,98.36,91318.0,78.1341,78.1579,77.9517,78.0151,91318.0
2015-11-18 09:30:00,98.62,98.82,98.45,98.65,20465.0,78.2213,78.38,78.0865,78.2451,20465.0
2015-11-18 09:35:00,98.7,98.73,98.56,98.69,18585.0,78.2848,78.3086,78.1737,78.2769,18585.0
2015-11-18 09:40:00,98.66,98.69,98.5,98.55,21166.0,78.2531,78.2769,78.1262,78.1658,21166.0
2015-11-18 09:45:00,98.53,98.78,98.53,98.63,7570.0,78.1499,78.3482,78.1499,78.2293,7570.0
2015-11-18 09:50:00,98.69,98.82,98.55,98.66,27101.0,78.2769,78.38,78.1658,78.2531,27101.0
2015-11-18 09:55:00,98.67,98.71,98.51,98.6,31134.0,78.261,78.2927,78.1341,78.2055,31134.0
2015-11-18 10:00:00,98.57,98.64,98.49,98.5,5606.0,78.1817,78.2372,78.1182,78.1262,5606.0
2015-11-18 10:05:00,98.53,98.64,98.49,98.64,28394.0,78.1499,78.2372,78.1182,78.2372,28394.0
2015-11-18 10:10:00,98.65,98.75,98.35,98.35,26409.0,78.2451,78.3244,78.0072,78.0072,26409.0
2015-11-18 10:15:00,98.35,98.56,98.34,98.55,6562.0,78.0072,78.1737,77.9992,78.1658,6562.0
2015-11-18 10:20:00,98.51,98.65,98.5,98.58,5751.0,78.1341,78.2451,78.1262,78.1896,5751.0
2015-11-18 10:25:00,98.66,98.67,98.39,98.45,9523.0,78.2531,78.261,78.0389,78.0865,9523.0
2015-11-18 10:30:00,98.46,98.68,98.43,98.6,14868.0,78.0944,78.2689,78.0706,78.2055,14868.0
2015-11-18 10:35:00,98.57,98.68,98.5,98.64,8325.0,78.1817,78.2689,78.1262,78.2372,8325.0
2015-11-18 10:40:00,98.63,98.63,98.57,98.59,3248.0,78.2293,78.2293,78.1817,78.1975,3248.0
2015-11-18 10:45:00,98.61,98.63,98.54,98.56,5750.0,78.2134,78.2293,78.1579,78.1737,5750.0
2015-11-18 10:50:00,98.55,98.62,98.5,98.54,2911.0,78.1658,78.2213,78.1262,78.1579,2911.0
2015-11-18 10:55:00,98.48,98.55,98.41,98.43,6366.0,78.1103,78.1658,78.0548,78.0706,6366.0
2015-11-18 11:00:00,98.43,98.43,98.32,98.38,8600.0,78.0706,78.0706,77.9834,78.031,8600.0
2015-11-18 11:05:00,98.39,98.48,98.38,98.48,5345.0,78.0389,78.1103,78.031,78.1103,5345.0
2015-11-18 11:10:00,98.46,98.6,98.42,98.57,4825.0,78.0944,78.2055,78.0627,78.1817,4825.0
2015-11-18 11:15:00,98.59,98.74,98.58,98.7,4132.0,78.1975,78.3165,78.1896,78.2848,4132.0
2015-11-18 11:20:00,98.7,98.7,98.64,98.69,1511.0,78.2848,78.2848,78.2372,78.2769,1511.0
2015-11-18 11:25:00,98.68,98.74,98.61,98.69,11095.0,78.2689,78.3165,78.2134,78.2769,11095.0
2015-11-18 11:30:00,98.71,98.75,98.67,98.68,8294.0,78.2927,78.3244,78.261,78.2689,8294.0
2015-11-18 11:35:00,98.69,98.71,98.58,98.63,4399.0,78.2769,78.2927,78.1896,78.2293,4399.0
2015-11-18 11:40:00,98.63,98.69,98.61,98.67,4100.0,78.2293,78.2769,78.2134,78.261,4100.0
2015-11-18 11:45:00,98.68,98.85,98.68,98.83,5270.0,78.2689,78.4038,78.2689,78.3879,5270.0
2015-11-18 11:50:00,98.84,98.9,98.84,98.85,6699.0,78.3958,78.4434,78.3958,78.4038,6699.0
2015-11-18 11:55:00,98.84,98.86,98.76,98.76,3547.0,78.3958,78.4117,78.3324,78.3324,3547.0
2015-11-18 12:00:00,98.74,98.74,98.66,98.66,9201.0,78.3165,78.3165,78.2531,78.2531,9201.0
2015-11-18 12:05:00,98.67,98.7,98.65,98.69,9399.0,78.261,78.2848,78.2451,78.2769,9399.0
2015-11-18 12:10:00,98.7,98.77,98.67,98.76,7746.0,78.2848,78.3403,78.261,78.3324,7746.0
2015-11-18 12:15:00,98.77,98.89,98.75,98.89,107050.0,78.3403,78.4355,78.3244,78.4355,107050.0
2015-11-18 12:20:00,98.91,98.97,98.8,98.97,10512.0,78.4513,78.4989,78.3641,78.4989,10512.0
2015-11-18 12:25:00,98.97,99.12,98.9,99.08,28539.0,78.4989,78.6179,78.4434,78.5862,28539.0
2015-11-18 12:30:00,99.09,99.09,98.98,99.0,4439.0,78.5941,78.5941,78.5069,78.5227,4439.0
2015-11-18 12:35:00,98.99,99.0,98.93,98.98,4706.0,78.5148,78.5227,78.4672,78.5069,4706.0
2015-11-18 12:40:00,98.97,98.99,98.84,98.84,7876.0,78.4989,78.5148,78.3958,78.3958,7876.0
2015-11-18 12:45:00,98.8,98.94,98.8,98.92,3550.0,78.3641,78.4751,78.3641,78.4593,3550.0
2015-11-18 12:50:00,98.91,98.94,98.88,98.9,37163.0,78.4513,78.4751,78.4276,78.4434,37163.0
2015-11-18 12:55:00,98.9,98.95,98.88,98.95,7701.0,78.4434,78.4831,78.4276,78.4831,7701.0
2015-11-18 13:00:00,98.93,98.96,98.89,98.9,7251.0,78.4672,78.491,78.4355,78.4434,7251.0
2015-11-18 13:05:00,98.9,98.92,98.87,98.89,5020.0,78.4434,78.4593,78.4196,78.4355,5020.0
2015-11-18 13:10:00,98.89,98.93,98.87,98.88,20024.0,78.4355,78.4672,78.4196,78.4276,20024.0
2015-11-18 13:15:00,98.9,98.9,98.79,98.88,7973.0,78.4434,78.4434,78.3562,78.4276,7973.0
2015-11-18 13:20:00,98.89,98.93,98.86,98.86,13824.0,78.4355,78.4672,78.4117,78.4117,13824.0
2015-11-18 13:25:00,98.89,98.92,98.82,98.82,6559.0,78.4355,78.4593,78.38,78.38,6559.0
2015-11-18 13:30:00,98.83,98.84,98.71,98.73,2233.0,78.3879,78.3958,78.2927,78.3086,2233.0
2015-11-18 13:35:00,98.72,98.82,98.7,98.82,4306.0,78.3006,78.38,78.2848,78.38,4306.0
2015-11-18 13:40:00,98.79,98.82,98.77,98.8,9983.0,78.3562,78.38,78.3403,78.3641,9983.0
2015-11-18 13:45:00,98.8,98.81,98.71,98.71,3787.0,78.3641,78.372,78.2927,78.2927,3787.0
2015-11-18 13:50:00,98.74,98.74,98.62,98.66,3831.0,78.3165,78.3165,78.2213,78.2531,3831.0
2015-11-18 13:55:00,98.66,98.79,98.66,98.74,3185.0,78.2531,78.3562,78.2531,78.3165,3185.0
2015-11-18 14:00:00,98.71,98.84,98.64,98.8,15200.0,78.2927,78.3958,78.2372,78.3641,15200.0
2015-11-18 14:05:00,98.77,99.09,98.75,99.0,21366.0,78.3403,78.5941,78.3244,78.5227,21366.0
2015-11-18 14:10:00,99.0,99.15,99.0,99.04,61778.0,78.5227,78.6417,78.5227,78.5545,61778.0
2015-11-18 14:15:00,99.04,99.07,98.95,98.98,10133.0,78.5545,78.5783,78.4831,78.5069,10133.0
2015-11-18 14:20:00,98.98,99.03,98.88,98.99,13957.0,78.5069,78.5465,78.4276,78.5148,13957.0
2015-11-18 14:25:00,99.0,99.04,98.86,98.9,6009.0,78.5227,78.5545,78.4117,78.4434,6009.0
2015-11-18 14:30:00,98.89,98.91,98.7,98.76,12984.0,78.4355,78.4513,78.2848,78.3324,12984.0
2015-11-18 14:35:00,98.75,98.79,98.72,98.79,3326.0,78.3244,78.3562,78.3006,78.3562,3326.0
2015-11-18 14:40:00,98.8,98.88,98.79,98.83,76624.0,78.3641,78.4276,78.3562,78.3879,76624.0
2015-11-18 14:45:00,98.81,98.93,98.8,98.93,18429.0,78.372,78.4672,78.3641,78.4672,18429.0
2015-11-18 14:50:00,98.94,99.12,98.93,99.12,9521.0,78.4751,78.6179,78.4672,78.6179,9521.0
2015-11-18 14:55:00,99.08,99.2,99.05,99.2,11514.0,78.5862,78.6814,78.5624,78.6814,11514.0
2015-11-18 15:00:00,99.21,99.28,99.2,99.2,10733.0,78.6893,78.7448,78.6814,78.6814,10733.0
2015-11-18 15:05:00,99.24,99.26,99.18,99.18,17627.0,78.7131,78.729,78.6655,78.6655,17627.0
2015-11-18 15:10:00,99.18,99.25,99.15,99.23,17831.0,78.6655,78.721,78.6417,78.7052,17831.0
2015-11-18 15:15:00,99.25,99.33,99.22,99.33,9616.0,78.721,78.7845,78.6972,78.7845,9616.0
2015-11-18 15:20:00,99.3,99.32,99.23,99.26,8380.0,78.7607,78.7765,78.7052,78.729,8380.0
2015-11-18 15:25:00,99.27,99.3,99.24,99.24,9447.0,78.7369,78.7607,78.7131,78.7131,9447.0
2015-11-18 15:30:00,99.24,99.37,99.23,99.34,11554.0,78.7131,78.8162,78.7052,78.7924,11554.0
2015-11-18 15:35:00,99.35,99.37,99.29,99.33,10013.0,78.8003,78.8162,78.7527,78.7845,10013.0
2015-11-18 15:40:00,99.33,99.4,99.31,99.38,22868.0,78.7845,78.84,78.7686,78.8241,22868.0
2015-11-18 15:45:00,99.37,99.69,99.37,99.69,39166.0,78.8162,79.07,78.8162,79.07,39166.0
2015-11-18 15:50:00,99.68,99.75,99.61,99.75,82984.0,79.0621,79.1176,79.0066,79.1176,82984.0
2015-11-18 15:55:00,99.75,99.82,99.66,99.69,134481.0,79.1176,79.1731,79.0462,79.07,134481.0
2015-11-19 09:30:00,99.87,100.05,99.39,99.39,42258.0,79.2128,79.3555,78.8321,78.8321,42258.0
2015-11-19 09:35:00,99.39,99.53,99.22,99.4,25048.0,78.8321,78.9431,78.6972,78.84,25048.0
2015-11-19 09:40:00,99.36,99.67,99.33,99.58,24955.0,78.8083,79.0541,78.7845,78.9828,24955.0
2015-11-19 09:45:00,99.58,99.71,99.58,99.66,23715.0,78.9828,79.0859,78.9828,79.0462,23715.0
2015-11-19 09:50:00,99.7,99.82,99.65,99.75,33389.0,79.0779,79.1731,79.0383,79.1176,33389.0
2015-11-19 09:55:00,99.74,99.81,99.67,99.68,6983.0,79.1097,79.1652,79.0541,79.0621,6983.0
2015-11-19 10:00:00,99.71,99.9,99.68,99.86,17600.0,79.0859,79.2366,79.0621,79.2048,17600.0
2015-11-19 10:05:00,99.91,99.92,99.75,99.83,11385.0,79.2445,79.2524,79.1176,79.1811,11385.0
2015-11-19 10:10:00,99.83,99.87,99.77,99.86,45216.0,79.1811,79.2128,79.1335,79.2048,45216.0
2015-11-19 10:15:00,99.83,99.85,99.77,99.78,37059.0,79.1811,79.1969,79.1335,79.1414,37059.0
2015-11-19 10:20:00,99.77,99.85,99.71,99.74,9708.0,79.1335,79.1969,79.0859,79.1097,9708.0
2015-11-19 10:25:00,99.73,99.8,99.67,99.77,5162.0,79.1017,79.1573,79.0541,79.1335,5162.0
2015-11-19 10:30:00,99.71,99.86,99.68,99.69,15684.0,79.0859,79.2048,79.0621,79.07,15684.0
2015-11-19 10:35:00,99.68,99.79,99.64,99.75,13656.0,79.0621,79.1493,79.0304,79.1176,13656.0
2015-11-19 10:40:00,99.76,100.01,99.76,99.95,16145.0,79.1255,79.3238,79.1255,79.2762,16145.0
2015-11-19 10:45:00,99.95,99.99,99.88,99.97,9700.0,79.2762,79.308,79.2207,79.2921,9700.0
2015-11-19 10:50:00,99.94,99.98,99.79,99.79,15366.0,79.2683,79.3,79.1493,79.1493,15366.0
2015-11-19 10:55:00,99.79,99.91,99.66,99.9,18108.0,79.1493,79.2445,79.0462,79.2366,18108.0
2015-11-19 11:00:00,99.91,99.92,99.78,99.82,11071.0,79.2445,79.2524,79.1414,79.1731,11071.0
2015-11-19 11:05:00,99.8,99.98,99.8,99.94,10030.0,79.1573,79.3,79.1573,79.2683,10030.0
2015-11-19 11:10:00,99.97,99.98,99.82,99.88,20338.0,79.2921,79.3,79.1731,79.2207,20338.0
2015-11-19 11:15:00,99.85,100.03,99.85,100.02,26952.0,79.1969,79.3397,79.1969,79.3318,26952.0
2015-11-19 11:20:00,100.03,100.17,99.98,100.13,16392.0,79.3397,79.4507,79.3,79.419,16392.0
2015-11-19 11:25:00,100.14,100.26,100.12,100.2,9490.0,79.4269,79.5221,79.4111,79.4745,9490.0
2015-11-19 11:30:00,100.2,100.23,100.15,100.22,9173.0,79.4745,79.4983,79.4349,79.4904,9173.0
2015-11-19 11:35:00,100.17,100.17,100.1,100.12,4984.0,79.4507,79.4507,79.3952,79.4111,4984.0
2015-11-19 11:40:00,100.14,100.25,100.14,100.25,8043.0,79.4269,79.5142,79.4269,79.5142,8043.0
2015-11-19 11:45:00,100.23,100.23,100.07,100.09,7749.0,79.4983,79.4983,79.3714,79.3873,7749.0
2015-11-19 11:50:00,100.06,100.11,100.03,100.04,5414.0,79.3635,79.4031,79.3397,79.3476,5414.0
2015-11-19 11:55:00,100.0,100.1,100.0,100.01,6164.0,79.3159,79.3952,79.3159,79.3238,6164.0
2015-11-19 12:00:00,100.04,100.17,100.02,100.16,15736.0,79.3476,79.4507,79.3318,79.4428,15736.0
2015-11-19 12:05:00,100.15,100.18,100.11,100.11,5900.0,79.4349,79.4587,79.4031,79.4031,5900.0
2015-11-19 12:10:00,100.11,100.11,100.04,100.04,17994.0,79.4031,79.4031,79.3476,79.3476,17994.0
2015-11-19 12:15:00,100.03,100.05,99.89,99.98,10475.0,79.3397,79.3555,79.2286,79.3,10475.0
2015-11-19 12:20:00,99.91,100.0,99.9,99.93,4610.0,79.2445,79.3159,79.2366,79.2604,4610.0
2015-11-19 12:25:00,99.9,99.96,99.87,99.9,11573.0,79.2366,79.2842,79.2128,79.2366,11573.0
2015-11-19 12:30:00,99.9,99.93,99.75,99.86,6630.0,79.2366,79.2604,79.1176,79.2048,6630.0
2015-11-19 12:35:00,99.86,99.86,99.77,99.79,9640.0,79.2048,79.2048,79.1335,79.1493,9640.0
2015-11-19 12:40:00,99.79,99.82,99.65,99.67,5282.0,79.1493,79.1731,79.0383,79.0541,5282.0
2015-11-19 12:45:00,99.71,99.84,99.71,99.84,3927.0,79.0859,79.189,79.0859,79.189,3927.0
2015-11-19 12:50:00,99.85,99.92,99.83,99.89,4600.0,79.1969,79.2524,79.1811,79.2286,4600.0
2015-11-19 12:55:00,99.89,100.01,99.86,99.98,7931.0,79.2286,79.3238,79.2048,79.3,7931.0
2015-11-19 13:00:00,99.98,99.98,99.83,99.85,7205.0,79.3,79.3,79.1811,79.1969,7205.0
2015-11-19 13:05:00,99.86,99.91,99.84,99.85,6470.0,79.2048,79.2445,79.189,79.1969,6470.0
2015-11-19 13:10:00,99.86,99.87,99.8,99.84,8366.0,79.2048,79.2128,79.1573,79.189,8366.0
2015-11-19 13:15:00,99.84,99.84,99.66,99.66,11903.0,79.189,79.189,79.0462,79.0462,11903.0
2015-11-19 13:20:00,99.67,99.71,99.58,99.66,8589.0,79.0541,79.0859,78.9828,79.0462,8589.0
2015-11-19 13:25:00,99.66,99.7,99.61,99.66,7065.0,79.0462,79.0779,79.0066,79.0462,7065.0
2015-11-19 13:30:00,99.63,99.63,99.54,99.58,10679.0,79.0224,79.0224,78.951,78.9828,10679.0
2015-11-19 13:35:00,99.56,99.56,99.44,99.55,8512.0,78.9669,78.9669,78.8717,78.959,8512.0
2015-11-19 13:40:00,99.54,99.71,99.5,99.67,9760.0,78.951,79.0859,78.9193,79.0541,9760.0
2015-11-19 13:45:00,99.72,99.72,99.57,99.61,10233.0,79.0938,79.0938,78.9748,79.0066,10233.0
2015-11-19 13:50:00,99.6,99.61,99.48,99.51,8018.0,78.9986,79.0066,78.9034,78.9272,8018.0
2015-11-19 13:55:00,99.52,99.6,99.52,99.59,5398.0,78.9352,78.9986,78.9352,78.9907,5398.0
2015-11-19 14:00:00,99.58,99.69,99.55,99.62,7273.0,78.9828,79.07,78.959,79.0145,7273.0
2015-11-19 14:05:00,99.65,99.71,99.62,99.69,5587.0,79.0383,79.0859,79.0145,79.07,5587.0
2015-11-19 14:10:00,99.68,99.72,99.65,99.66,11906.0,79.0621,79.0938,79.0383,79.0462,11906.0
2015-11-19 14:15:00,99.64,99.72,99.6,99.7,8064.0,79.0304,79.0938,78.9986,79.0779,8064.0
2015-11-19 14:20:00,99.7,99.72,99.66,99.66,7110.0,79.0779,79.0938,79.0462,79.0462,7110.0
2015-11-19 14:25:00,99.64,99.68,99.63,99.63,8050.0,79.0304,79.0621,79.0224,79.0224,8050.0
2015-11-19 14:30:00,99.64,99.7,99.61,99.62,6610.0,79.0304,79.0779,79.0066,79.0145,6610.0
2015-11-19 14:35:00,99.62,99.68,99.6,99.67,13087.0,79.0145,79.0621,78.9986,79.0541,13087.0
2015-11-19 14:40:00,99.68,99.7,99.67,99.69,8562.0,79.0621,79.0779,79.0541,79.07,8562.0
2015-11-19 14:45:00,99.68,99.73,99.64,99.71,10976.0,79.0621,79.1017,79.0304,79.0859,10976.0
2015-11-19 14:50:00,99.71,99.84,99.71,99.81,6595.0,79.0859,79.189,79.0859,79.1652,6595.0
2015-11-19 14:55:00,99.78,99.79,99.72,99.74,6311.0,79.1414,79.1493,79.0938,79.1097,6311.0
2015-11-19 15:00:00,99.74,99.79,99.72,99.78,8376.0,79.1097,79.1493,79.0938,79.1414,8376.0
2015-11-19 15:05:00,99.8,99.8,99.73,99.77,9868.0,79.1573,79.1573,79.1017,79.1335,9868.0
2015-11-19 15:10:00,99.75,99.79,99.71,99.72,14191.0,79.1176,79.1493,79.0859,79.0938,14191.0
2015-11-19 15:15:00,99.74,99.78,99.72,99.75,13204.0,79.1097,79.1414,79.0938,79.1176,13204.0
2015-11-19 15:20:00,99.74,99.78,99.71,99.77,25708.0,79.1097,79.1414,79.0859,79.1335,25708.0
2015-11-19 15:25:00,99.79,99.84,99.75,99.82,26937.0,79.1493,79.189,79.1176,79.1731,26937.0
2015-11-19 15:30:00,99.81,99.84,99.76,99.79,13973.0,79.1652,79.189,79.1255,79.1493,13973.0
2015-11-19 15:35:00,99.8,99.81,99.73,99.79,23069.0,79.1573,79.1652,79.1017,79.1493,23069.0
2015-11-19 15:40:00,99.79,99.86,99.75,99.75,34443.0,79.1493,79.2048,79.1176,79.1176,34443.0
2015-11-19 15:45:00,99.75,99.85,99.74,99.78,18684.0,79.1176,79.1969,79.1097,79.1414,18684.0
2015-11-19 15:50:00,99.79,99.84,99.78,99.82,34637.0,79.1493,79.189,79.1414,79.1731,34637.0
2015-11-19 15:55:00,99.82,99.84,99.59,99.62,186209.0,79.1731,79.189,78.9907,79.0145,186209.0
2015-11-20 09:30:00,100.2,100.28,99.65,99.71,119283.0,79.4745,79.538,79.0383,79.0859,119283.0
2015-11-20 09:35:00,99.78,99.86,99.53,99.86,7643.0,79.1414,79.2048,78.9431,79.2048,7643.0
2015-11-20 09:40:00,99.89,100.33,99.82,100.33,34593.0,79.2286,79.5776,79.1731,79.5776,34593.0
2015-11-20 09:45:00,100.28,100.64,100.27,100.59,14892.0,79.538,79.8235,79.53,79.7839,14892.0
2015-11-20 09:50:00,100.63,100.8,100.56,100.78,30649.0,79.8156,79.9504,79.7601,79.9346,30649.0
2015-11-20 09:55:00,100.76,100.87,100.69,100.75,13501.0,79.9187,80.0059,79.8632,79.9108,13501.0
2015-11-20 10:00:00,100.77,100.82,100.62,100.62,4280.0,79.9266,79.9663,79.8077,79.8077,4280.0
2015-11-20 10:05:00,100.61,100.74,100.55,100.68,21204.0,79.7997,79.9028,79.7521,79.8552,21204.0
2015-11-20 10:10:00,100.69,100.71,100.61,100.7,21567.0,79.8632,79.879,79.7997,79.8711,21567.0
2015-11-20 10:15:00,100.68,100.77,100.59,100.67,13848.0,79.8552,79.9266,79.7839,79.8473,13848.0
2015-11-20 10:20:00,100.66,100.71,100.58,100.68,8014.0,79.8394,79.879,79.7759,79.8552,8014.0
2015-11-20 10:25:00,100.68,100.77,100.65,100.66,11744.0,79.8552,79.9266,79.8314,79.8394,11744.0
2015-11-20 10:30:00,100.68,100.7,100.59,100.63,5200.0,79.8552,79.8711,79.7839,79.8156,5200.0
2015-11-20 10:35:00,100.64,100.67,100.59,100.6,7633.0,79.8235,79.8473,79.7839,79.7918,7633.0
2015-11-20 10:40:00,100.61,100.64,100.45,100.47,12845.0,79.7997,79.8235,79.6728,79.6887,12845.0
2015-11-20 10:45:00,100.47,100.66,100.47,100.64,16020.0,79.6887,79.8394,79.6887,79.8235,16020.0
2015-11-20 10:50:00,100.61,100.62,100.52,100.53,12097.0,79.7997,79.8077,79.7283,79.7363,12097.0
2015-11-20 10:55:00,100.53,100.57,100.46,100.56,12924.0,79.7363,79.768,79.6807,79.7601,12924.0
2015-11-20 11:00:00,100.55,100.56,100.44,100.51,8669.0,79.7521,79.7601,79.6649,79.7204,8669.0
2015-11-20 11:05:00,100.5,100.54,100.44,100.49,8405.0,79.7125,79.7442,79.6649,79.7045,8405.0
2015-11-20 11:10:00,100.48,100.5,100.43,100.43,5345.0,79.6966,79.7125,79.657,79.657,5345.0
2015-11-20 11:15:00,100.44,100.49,100.41,100.47,6702.0,79.6649,79.7045,79.6411,79.6887,6702.0
2015-11-20 11:20:00,100.48,100.56,100.47,100.55,19134.0,79.6966,79.7601,79.6887,79.7521,19134.0
2015-11-20 11:25:00,100.54,100.61,100.53,100.53,7099.0,79.7442,79.7997,79.7363,79.7363,7099.0
2015-11-20 11:30:00,100.52,100.52,100.44,100.47,6227.0,79.7283,79.7283,79.6649,79.6887,6227.0
2015-11-20 11:35:00,100.48,100.49,100.41,100.42,11465.0,79.6966,79.7045,79.6411,79.649,11465.0
2015-11-20 11:40:00,100.41,100.48,100.41,100.44,7262.0,79.6411,79.6966,79.6411,79.6649,7262.0
2015-11-20 11:45:00,100.45,100.45,100.37,100.38,5400.0,79.6728,79.6728,79.6094,79.6173,5400.0
2015-11-20 11:50:00,100.38,100.39,100.33,100.35,5396.0,79.6173,79.6252,79.5776,79.5935,5396.0
2015-11-20 11:55:00,100.34,100.37,100.28,100.36,5764.0,79.5856,79.6094,79.538,79.6014,5764.0
2015-11-20 12:00:00,100.36,100.37,100.3,100.37,10283.0,79.6014,79.6094,79.5538,79.6094,10283.0
2015-11-20 12:05:00,100.35,100.35,100.3,100.34,7918.0,79.5935,79.5935,79.5538,79.5856,7918.0
2015-11-20 12:10:00,100.33,100.37,100.28,100.28,4350.0,79.5776,79.6094,79.538,79.538,4350.0
2015-11-20 12:15:00,100.26,100.28,100.23,100.23,2375.0,79.5221,79.538,79.4983,79.4983,2375.0
2015-11-20 12:20:00,100.24,100.29,100.21,100.26,4320.0,79.5062,79.5459,79.4825,79.5221,4320.0
2015-11-20 12:25:00,100.26,100.29,100.23,100.24,2402.0,79.5221,79.5459,79.4983,79.5062,2402.0
2015-11-20 12:30:00,100.23,100.34,100.21,100.34,6101.0,79.4983,79.5856,79.4825,79.5856,6101.0
2015-11-20 12:35:00,100.34,100.35,100.25,100.26,5023.0,79.5856,79.5935,79.5142,79.5221,5023.0
2015-11-20 12:40:00,100.26,100.32,100.2,100.3,3077.0,79.5221,79.5697,79.4745,79.5538,3077.0
2015-11-20 12:45:00,100.29,100.34,100.26,100.29,5450.0,79.5459,79.5856,79.5221,79.5459,5450.0
2015-11-20 12:50:00,100.3,100.31,100.27,100.31,4801.0,79.5538,79.5618,79.53,79.5618,4801.0
2015-11-20 12:55:00,100.33,100.39,100.31,100.39,8307.0,79.5776,79.6252,79.5618,79.6252,8307.0
2015-11-20 13:00:00,100.37,100.41,100.32,100.32,2700.0,79.6094,79.6411,79.5697,79.5697,2700.0
2015-11-20 13:05:00,100.31,100.36,100.26,100.36,3900.0,79.5618,79.6014,79.5221,79.6014,3900.0
2015-11-20 13:10:00,100.34,100.35,100.21,100.21,3523.0,79.5856,79.5935,79.4825,79.4825,3523.0
2015-11-20 13:15:00,100.21,100.28,100.2,100.27,3835.0,79.4825,79.538,79.4745,79.53,3835.0
2015-11-20 13:20:00,100.28,100.31,100.21,100.24,10004.0,79.538,79.5618,79.4825,79.5062,10004.0
2015-11-20 13:25:00,100.27,100.3,100.24,100.26,8650.0,79.53,79.5538,79.5062,79.5221,8650.0
2015-11-20 13:30:00,100.23,100.25,100.18,100.21,9053.0,79.4983,79.5142,79.4587,79.4825,9053.0
2015-11-20 13:35:00,100.22,100.22,100.1,100.22,8156.0,79.4904,79.4904,79.3952,79.4904,8156.0
2015-11-20 13:40:00,100.19,100.23,100.13,100.14,5145.0,79.4666,79.4983,79.419,79.4269,5145.0
2015-11-20 13:45:00,100.14,100.16,100.11,100.16,17801.0,79.4269,79.4428,79.4031,79.4428,17801.0
2015-11-20 13:50:00,100.15,100.19,100.1,100.16,15709.0,79.4349,79.4666,79.3952,79.4428,15709.0
2015-11-20 13:55:00,100.16,100.19,100.1,100.13,10305.0,79.4428,79.4666,79.3952,79.419,10305.0
2015-11-20 14:00:00,100.14,100.15,100.1,100.1,6139.0,79.4269,79.4349,79.3952,79.3952,6139.0
2015-11-20 14:05:00,100.11,100.15,100.1,100.13,7536.0,79.4031,79.4349,79.3952,79.419,7536.0
2015-11-20 14:10:00,100.14,100.2,100.11,100.17,26346.0,79.4269,79.4745,79.4031,79.4507,26346.0
2015-11-20 14:15:00,100.18,100.22,100.15,100.17,23034.0,79.4587,79.4904,79.4349,79.4507,23034.0
2015-11-20 14:20:00,100.17,100.18,100.13,100.16,8053.0,79.4507,79.4587,79.419,79.4428,8053.0
2015-11-20 14:25:00,100.15,100.17,100.12,100.16,5030.0,79.4349,79.4507,79.4111,79.4428,5030.0
2015-11-20 14:30:00,100.16,100.19,100.04,100.17,15866.0,79.4428,79.4666,79.3476,79.4507,15866.0
2015-11-20 14:35:00,100.17,100.32,100.15,100.32,25953.0,79.4507,79.5697,79.4349,79.5697,25953.0
2015-11-20 14:40:00,100.31,100.35,100.23,100.26,21167.0,79.5618,79.5935,79.4983,79.5221,21167.0
2015-11-20 14:45:00,100.24,100.27,100.21,100.22,16000.0,79.5062,79.53,79.4825,79.4904,16000.0
2015-11-20 14:50:00,100.21,100.34,100.21,100.33,9454.0,79.4825,79.5856,79.4825,79.5776,9454.0
2015-11-20 14:55:00,100.33,100.33,100.21,100.23,13600.0,79.5776,79.5776,79.4825,79.4983,13600.0
2015-11-20 15:00:00,100.24,100.29,100.21,100.21,9030.0,79.5062,79.5459,79.4825,79.4825,9030.0
2015-11-20 15:05:00,100.2,100.3,100.19,100.29,7010.0,79.4745,79.5538,79.4666,79.5459,7010.0
2015-11-20 15:10:00,100.3,100.3,100.23,100.29,6045.0,79.5538,79.5538,79.4983,79.5459,6045.0
2015-11-20 15:15:00,100.28,100.29,100.25,100.27,17249.0,79.538,79.5459,79.5142,79.53,17249.0
2015-11-20 15:20:00,100.27,100.29,100.22,100.27,14880.0,79.53,79.5459,79.4904,79.53,14880.0
2015-11-20 15:25:00,100.27,100.3,100.24,100.3,11043.0,79.53,79.5538,79.5062,79.5538,11043.0
2015-11-20 15:30:00,100.3,100.43,100.3,100.43,13878.0,79.5538,79.657,79.5538,79.657,13878.0
2015-11-20 15:35:00,100.42,100.43,100.36,100.39,13618.0,79.649,79.657,79.6014,79.6252,13618.0
2015-11-20 15:40:00,100.39,100.4,100.31,100.35,25330.0,79.6252,79.6332,79.5618,79.5935,25330.0
2015-11-20 15:45:00,100.37,100.5,100.36,100.48,24744.0,79.6094,79.7125,79.6014,79.6966,24744.0
2015-11-20 15:50:00,100.49,100.53,100.44,100.45,20647.0,79.7045,79.7363,79.6649,79.6728,20647.0
2015-11-20 15:55:00,100.45,100.51,100.36,100.47,53042.0,79.6728,79.7204,79.6014,79.6887,53042.0
2015-11-23 09:30:00,100.49,100.61,100.41,100.41,22605.0,79.7045,79.7997,79.6411,79.6411,22605.0
2015-11-23 09:35:00,100.45,100.45,100.24,100.35,19862.0,79.6728,79.6728,79.5062,79.5935,19862.0
2015-11-23 09:40:00,100.4,100.54,100.39,100.5,4120.0,79.6332,79.7442,79.6252,79.7125,4120.0
2015-11-23 09:45:00,100.53,100.62,100.47,100.57,15550.0,79.7363,79.8077,79.6887,79.768,15550.0
2015-11-23 09:50:00,100.57,100.67,100.5,100.62,14441.0,79.768,79.8473,79.7125,79.8077,14441.0
2015-11-23 09:55:00,100.6,100.62,100.38,100.42,40244.0,79.7918,79.8077,79.6173,79.649,40244.0
2015-11-23 10:00:00,100.44,100.63,100.37,100.49,5563.0,79.6649,79.8156,79.6094,79.7045,5563.0
2015-11-23 10:05:00,100.51,100.51,100.42,100.44,4100.0,79.7204,79.7204,79.649,79.6649,4100.0
2015-11-23 10:10:00,100.47,100.62,100.47,100.6,9137.0,79.6887,79.8077,79.6887,79.7918,9137.0
2015-11-23 10:15:00,100.6,100.66,100.53,100.6,14873.0,79.7918,79.8394,79.7363,79.7918,14873.0
2015-11-23 10:20:00,100.63,100.65,100.5,100.55,11322.0,79.8156,79.8314,79.7125,79.7521,11322.0
2015-11-23 10:25:00,100.51,100.56,100.41,100.41,13645.0,79.7204,79.7601,79.6411,79.6411,13645.0
2015-11-23 10:30:00,100.45,100.51,100.43,100.47,4940.0,79.6728,79.7204,79.657,79.6887,4940.0
2015-11-23 10:35:00,100.47,100.54,100.46,100.5,13078.0,79.6887,79.7442,79.6807,79.7125,13078.0
2015-11-23 10:40:00,100.5,100.5,100.35,100.37,5712.0,79.7125,79.7125,79.5935,79.6094,5712.0
2015-11-23 10:45:00,100.39,100.39,100.26,100.35,7860.0,79.6252,79.6252,79.5221,79.5935,7860.0
2015-11-23 10:50:00,100.38,100.38,100.22,100.25,6804.0,79.6173,79.6173,79.4904,79.5142,6804.0
2015-11-23 10:55:00,100.27,100.36,100.27,100.34,3100.0,79.53,79.6014,79.53,79.5856,3100.0
2015-11-23 11:00:00,100.3,100.32,100.25,100.29,5170.0,79.5538,79.5697,79.5142,79.5459,5170.0
2015-11-23 11:05:00,100.32,100.36,100.27,100.34,3424.0,79.5697,79.6014,79.53,79.5856,3424.0
2015-11-23 11:10:00,100.34,100.41,100.34,100.37,5578.0,79.5856,79.6411,79.5856,79.6094,5578.0
2015-11-23 11:15:00,100.37,100.45,100.36,100.42,5426.0,79.6094,79.6728,79.6014,79.649,5426.0
2015-11-23 11:20:00,100.41,100.41,100.32,100.4,8520.0,79.6411,79.6411,79.5697,79.6332,8520.0
2015-11-23 11:25:00,100.38,100.45,100.38,100.42,3698.0,79.6173,79.6728,79.6173,79.649,3698.0
2015-11-23 11:30:00,100.43,100.51,100.38,100.38,10386.0,79.657,79.7204,79.6173,79.6173,10386.0
2015-11-23 11:35:00,100.39,100.42,100.36,100.36,3050.0,79.6252,79.649,79.6014,79.6014,3050.0
2015-11-23 11:40:00,100.35,100.47,100.35,100.45,6555.0,79.5935,79.6887,79.5935,79.6728,6555.0
2015-11-23 11:45:00,100.43,100.43,100.29,100.33,8754.0,79.657,79.657,79.5459,79.5776,8754.0
2015-11-23 11:50:00,100.29,100.33,100.29,100.29,2660.0,79.5459,79.5776,79.5459,79.5459,2660.0
2015-11-23 11:55:00,100.29,100.31,100.23,100.27,4850.0,79.5459,79.5618,79.4983,79.53,4850.0
2015-11-23 12:00:00,100.25,100.29,100.24,100.25,4682.0,79.5142,79.5459,79.5062,79.5142,4682.0
2015-11-23 12:05:00,100.22,100.26,100.21,100.22,6661.0,79.4904,79.5221,79.4825,79.4904,6661.0
2015-11-23 12:10:00,100.23,100.27,100.2,100.26,4800.0,79.4983,79.53,79.4745,79.5221,4800.0
2015-11-23 12:15:00,100.26,100.26,100.18,100.2,3908.0,79.5221,79.5221,79.4587,79.4745,3908.0
2015-11-23 12:20:00,100.2,100.2,100.13,100.14,5452.0,79.4745,79.4745,79.419,79.4269,5452.0
2015-11-23 12:25:00,100.12,100.14,100.08,100.14,5815.0,79.4111,79.4269,79.3793,79.4269,5815.0
2015-11-23 12:30:00,100.14,100.14,100.03,100.03,6456.0,79.4269,79.4269,79.3397,79.3397,6456.0
2015-11-23 12:35:00,100.06,100.06,99.98,99.99,7391.0,79.3635,79.3635,79.3,79.308,7391.0
2015-11-23 12:40:00,99.98,99.99,99.96,99.99,7298.0,79.3,79.308,79.2842,79.308,7298.0
2015-11-23 12:45:00,99.99,100.07,99.99,100.06,7036.0,79.308,79.3714,79.308,79.3635,7036.0
2015-11-23 12:50:00,100.08,100.08,100.0,100.0,4702.0,79.3793,79.3793,79.3159,79.3159,4702.0
2015-11-23 12:55:00,100.0,100.0,99.91,99.93,6422.0,79.3159,79.3159,79.2445,79.2604,6422.0
2015-11-23 13:00:00,99.91,100.0,99.91,99.98,7625.0,79.2445,79.3159,79.2445,79.3,7625.0
2015-11-23 13:05:00,99.98,99.98,99.9,99.91,6251.0,79.3,79.3,79.2366,79.2445,6251.0
2015-11-23 13:10:00,99.91,99.94,99.82,99.82,7535.0,79.2445,79.2683,79.1731,79.1731,7535.0
2015-11-23 13:15:00,99.82,99.87,99.81,99.86,6558.0,79.1731,79.2128,79.1652,79.2048,6558.0
2015-11-23 13:20:00,99.86,99.86,99.76,99.76,9145.0,79.2048,79.2048,79.1255,79.1255,9145.0
2015-11-23 13:25:00,99.72,99.8,99.69,99.7,7343.0,79.0938,79.1573,79.07,79.0779,7343.0
2015-11-23 13:30:00,99.69,99.7,99.62,99.66,6954.0,79.07,79.0779,79.0145,79.0462,6954.0
2015-11-23 13:35:00,99.67,99.79,99.67,99.79,6996.0,79.0541,79.1493,79.0541,79.1493,6996.0
2015-11-23 13:40:00,99.79,99.79,99.68,99.71,3592.0,79.1493,79.1493,79.0621,79.0859,3592.0
2015-11-23 13:45:00,99.69,99.69,99.63,99.63,6101.0,79.07,79.07,79.0224,79.0224,6101.0
2015-11-23 13:50:00,99.63,99.67,99.61,99.67,12428.0,79.0224,79.0541,79.0066,79.0541,12428.0
2015-11-23 13:55:00,99.68,99.7,99.55,99.55,6536.0,79.0621,79.0779,78.959,78.959,6536.0
2015-11-23 14:00:00,99.55,99.59,99.45,99.51,11332.0,78.959,78.9907,78.8797,78.9272,11332.0
2015-11-23 14:05:00,99.53,99.61,99.51,99.58,8615.0,78.9431,79.0066,78.9272,78.9828,8615.0
2015-11-23 14:10:00,99.58,99.61,99.54,99.56,8031.0,78.9828,79.0066,78.951,78.9669,8031.0
2015-11-23 14:15:00,99.55,99.56,99.5,99.5,5375.0,78.959,78.9669,78.9193,78.9193,5375.0
2015-11-23 14:20:00,99.49,99.55,99.47,99.54,6932.0,78.9114,78.959,78.8955,78.951,6932.0
2015-11-23 14:25:00,99.51,99.62,99.5,99.61,9213.0,78.9272,79.0145,78.9193,79.0066,9213.0
2015-11-23 14:30:00,99.62,99.62,99.52,99.53,13395.0,79.0145,79.0145,78.9352,78.9431,13395.0
2015-11-23 14:35:00,99.5,99.54,99.46,99.47,9936.0,78.9193,78.951,78.8876,78.8955,9936.0
2015-11-23 14:40:00,99.47,99.57,99.47,99.54,11233.0,78.8955,78.9748,78.8955,78.951,11233.0
2015-11-23 14:45:00,99.56,99.63,99.56,99.58,7644.0,78.9669,79.0224,78.9669,78.9828,7644.0
2015-11-23 14:50:00,99.6,99.64,99.58,99.59,7200.0,78.9986,79.0304,78.9828,78.9907,7200.0
2015-11-23 14:55:00,99.6,99.72,99.59,99.68,9381.0,78.9986,79.0938,78.9907,79.0621,9381.0
2015-11-23 15:00:00,99.7,99.73,99.64,99.66,8258.0,79.0779,79.1017,79.0304,79.0462,8258.0
2015-11-23 15:05:00,99.67,99.81,99.67,99.79,19886.0,79.0541,79.1652,79.0541,79.1493,19886.0
2015-11-23 15:10:00,99.8,99.84,99.78,99.82,5965.0,79.1573,79.189,79.1414,79.1731,5965.0
2015-11-23 15:15:00,99.84,99.86,99.78,99.86,6124.0,79.189,79.2048,79.1414,79.2048,6124.0
2015-11-23 15:20:00,99.86,99.93,99.84,99.92,12248.0,79.2048,79.2604,79.189,79.2524,12248.0
2015-11-23 15:25:00,99.93,99.96,99.89,99.93,15952.0,79.2604,79.2842,79.2286,79.2604,15952.0
2015-11-23 15:30:00,99.96,100.04,99.93,100.02,15454.0,79.2842,79.3476,79.2604,79.3318,15454.0
2015-11-23 15:35:00,100.02,100.03,99.97,99.98,19569.0,79.3318,79.3397,79.2921,79.3,19569.0
2015-11-23 15:40:00,99.98,100.01,99.89,99.9,24345.0,79.3,79.3238,79.2286,79.2366,24345.0
2015-11-23 15:45:00,99.91,99.97,99.9,99.91,18224.0,79.2445,79.2921,79.2366,79.2445,18224.0
2015-11-23 15:50:00,99.92,99.94,99.88,99.92,21722.0,79.2524,79.2683,79.2207,79.2524,21722.0
2015-11-23 15:55:00,99.93,99.96,99.84,99.93,35648.0,79.2604,79.2842,79.189,79.2604,35648.0
2015-11-24 09:30:00,99.28,99.39,98.74,99.15,18677.0,78.7448,78.8321,78.3165,78.6417,18677.0
2015-11-24 09:35:00,99.16,99.2,98.88,99.05,23946.0,78.6496,78.6814,78.4276,78.5624,23946.0
2015-11-24 09:40:00,98.99,99.11,98.85,98.93,31438.0,78.5148,78.61,78.4038,78.4672,31438.0
2015-11-24 09:45:00,98.91,99.08,98.86,98.87,16804.0,78.4513,78.5862,78.4117,78.4196,16804.0
2015-11-24 09:50:00,98.87,98.93,98.74,98.74,14576.0,78.4196,78.4672,78.3165,78.3165,14576.0
2015-11-24 09:55:00,98.76,98.87,98.68,98.78,13377.0,78.3324,78.4196,78.2689,78.3482,13377.0
2015-11-24 10:00:00,98.74,98.76,98.49,98.59,17906.0,78.3165,78.3324,78.1182,78.1975,17906.0
2015-11-24 10:05:00,98.56,98.63,98.5,98.53,17925.0,78.1737,78.2293,78.1262,78.1499,17925.0
2015-11-24 10:10:00,98.54,98.68,98.52,98.57,8903.0,78.1579,78.2689,78.142,78.1817,8903.0
2015-11-24 10:15:00,98.54,98.54,98.47,98.54,12875.0,78.1579,78.1579,78.1024,78.1579,12875.0
2015-11-24 10:20:00,98.52,98.57,98.48,98.54,7879.0,78.142,78.1817,78.1103,78.1579,7879.0
2015-11-24 10:25:00,98.53,98.63,98.46,98.57,13639.0,78.1499,78.2293,78.0944,78.1817,13639.0
2015-11-24 10:30:00,98.59,98.6,98.47,98.5,16821.0,78.1975,78.2055,78.1024,78.1262,16821.0
2015-11-24 10:35:00,98.47,98.47,98.36,98.44,8802.0,78.1024,78.1024,78.0151,78.0786,8802.0
2015-11-24 10:40:00,98.44,98.56,98.37,98.38,16119.0,78.0786,78.1737,78.023,78.031,16119.0
2015-11-24 10:45:00,98.38,98.48,98.32,98.45,8194.0,78.031,78.1103,77.9834,78.0865,8194.0
2015-11-24 10:50:00,98.43,98.58,98.42,98.57,11992.0,78.0706,78.1896,78.0627,78.1817,11992.0
2015-11-24 10:55:00,98.56,98.61,98.52,98.55,7957.0,78.1737,78.2134,78.142,78.1658,7957.0
2015-11-24 11:00:00,98.54,98.56,98.52,98.55,8695.0,78.1579,78.1737,78.142,78.1658,8695.0
2015-11-24 11:05:00,98.57,98.66,98.57,98.66,8775.0,78.1817,78.2531,78.1817,78.2531,8775.0
2015-11-24 11:10:00,98.69,98.8,98.68,98.71,11262.0,78.2769,78.3641,78.2689,78.2927,11262.0
2015-11-24 11:15:00,98.74,98.77,98.64,98.66,25136.0,78.3165,78.3403,78.2372,78.2531,25136.0
2015-11-24 11:20:00,98.67,98.87,98.66,98.83,8028.0,78.261,78.4196,78.2531,78.3879,8028.0
2015-11-24 11:25:00,98.86,98.96,98.78,98.93,31850.0,78.4117,78.491,78.3482,78.4672,31850.0
2015-11-24 11:30:00,98.94,99.02,98.81,98.83,12633.0,78.4751,78.5386,78.372,78.3879,12633.0
2015-11-24 11:35:00,98.85,98.89,98.84,98.87,7550.0,78.4038,78.4355,78.3958,78.4196,7550.0
2015-11-24 11:40:00,98.85,98.88,98.75,98.8,6289.0,78.4038,78.4276,78.3244,78.3641,6289.0
2015-11-24 11:45:00,98.81,98.85,98.75,98.78,7728.0,78.372,78.4038,78.3244,78.3482,7728.0
2015-11-24 11:50:00,98.77,98.93,98.77,98.84,9324.0,78.3403,78.4672,78.3403,78.3958,9324.0
2015-11-24 11:55:00,98.85,98.94,98.84,98.92,6967.0,78.4038,78.4751,78.3958,78.4593,6967.0
2015-11-24 12:00:00,98.93,99.07,98.93,99.04,5615.0,78.4672,78.5783,78.4672,78.5545,5615.0
2015-11-24 12:05:00,99.03,99.07,98.93,98.95,7759.0,78.5465,78.5783,78.4672,78.4831,7759.0
2015-11-24 12:10:00,98.91,99.07,98.9,99.02,6334.0,78.4513,78.5783,78.4434,78.5386,6334.0
2015-11-24 12:15:00,99.02,99.04,98.95,98.97,4573.0,78.5386,78.5545,78.4831,78.4989,4573.0
2015-11-24 12:20:00,98.97,98.97,98.83,98.85,5433.0,78.4989,78.4989,78.3879,78.4038,5433.0
2015-11-24 12:25:00,98.85,98.86,98.79,98.82,7637.0,78.4038,78.4117,78.3562,78.38,7637.0
2015-11-24 12:30:00,98.81,98.82,98.75,98.78,8582.0,78.372,78.38,78.3244,78.3482,8582.0
2015-11-24 12:35:00,98.79,98.8,98.76,98.77,8941.0,78.3562,78.3641,78.3324,78.3403,8941.0
2015-11-24 12:40:00,98.77,98.78,98.7,98.74,4872.0,78.3403,78.3482,78.2848,78.3165,4872.0
2015-11-24 12:45:00,98.71,98.71,98.64,98.68,8053.0,78.2927,78.2927,78.2372,78.2689,8053.0
2015-11-24 12:50:00,98.69,98.8,98.67,98.8,7128.0,78.2769,78.3641,78.261,78.3641,7128.0
2015-11-24 12:55:00,98.8,98.9,98.8,98.89,6430.0,78.3641,78.4434,78.3641,78.4355,6430.0
2015-11-24 13:00:00,98.88,99.08,98.87,99.06,8026.0,78.4276,78.5862,78.4196,78.5703,8026.0
2015-11-24 13:05:00,99.04,99.11,99.04,99.11,2700.0,78.5545,78.61,78.5545,78.61,2700.0
2015-11-24 13:10:00,99.11,99.16,99.06,99.14,8839.0,78.61,78.6496,78.5703,78.6338,8839.0
2015-11-24 13:15:00,99.14,99.18,99.13,99.14,7305.0,78.6338,78.6655,78.6258,78.6338,7305.0
2015-11-24 13:20:00,99.14,99.33,99.14,99.28,7023.0,78.6338,78.7845,78.6338,78.7448,7023.0
2015-11-24 13:25:00,99.26,99.31,99.26,99.29,15229.0,78.729,78.7686,78.729,78.7527,15229.0
2015-11-24 13:30:00,99.31,99.31,99.24,99.25,5021.0,78.7686,78.7686,78.7131,78.721,5021.0
2015-11-24 13:35:00,99.23,99.28,99.22,99.26,4113.0,78.7052,78.7448,78.6972,78.729,4113.0
2015-11-24 13:40:00,99.27,99.37,99.26,99.31,18038.0,78.7369,78.8162,78.729,78.7686,18038.0
2015-11-24 13:45:00,99.28,99.3,99.22,99.3,4477.0,78.7448,78.7607,78.6972,78.7607,4477.0
2015-11-24 13:50:00,99.27,99.28,99.17,99.22,6958.0,78.7369,78.7448,78.6576,78.6972,6958.0
2015-11-24 13:55:00,99.23,99.26,99.21,99.24,5524.0,78.7052,78.729,78.6893,78.7131,5524.0
2015-11-24 14:00:00,99.24,99.29,99.22,99.28,7422.0,78.7131,78.7527,78.6972,78.7448,7422.0
2015-11-24 14:05:00,99.29,99.43,99.29,99.38,10953.0,78.7527,78.8638,78.7527,78.8241,10953.0
2015-11-24 14:10:00,99.36,99.38,99.26,99.3,8651.0,78.8083,78.8241,78.729,78.7607,8651.0
2015-11-24 14:15:00,99.26,99.31,99.23,99.31,11901.0,78.729,78.7686,78.7052,78.7686,11901.0
2015-11-24 14:20:00,99.31,99.31,99.23,99.25,5925.0,78.7686,78.7686,78.7052,78.721,5925.0
2015-11-24 14:25:00,99.25,99.32,99.23,99.31,11401.0,78.721,78.7765,78.7052,78.7686,11401.0
2015-11-24 14:30:00,99.31,99.33,99.27,99.3,8133.0,78.7686,78.7845,78.7369,78.7607,8133.0
2015-11-24 14:35:00,99.3,99.33,99.24,99.25,9315.0,78.7607,78.7845,78.7131,78.721,9315.0
2015-11-24 14:40:00,99.26,99.28,99.21,99.25,28198.0,78.729,78.7448,78.6893,78.721,28198.0
2015-11-24 14:45:00,99.24,99.28,99.21,99.21,7500.0,78.7131,78.7448,78.6893,78.6893,7500.0
2015-11-24 14:50:00,99.22,99.32,99.21,99.32,14620.0,78.6972,78.7765,78.6893,78.7765,14620.0
2015-11-24 14:55:00,99.31,99.37,99.3,99.35,13940.0,78.7686,78.8162,78.7607,78.8003,13940.0
2015-11-24 15:00:00,99.37,99.38,99.3,99.33,34988.0,78.8162,78.8241,78.7607,78.7845,34988.0
2015-11-24 15:05:00,99.34,99.42,99.33,99.42,21057.0,78.7924,78.8559,78.7845,78.8559,21057.0
2015-11-24 15:10:00,99.39,99.44,99.34,99.36,11075.0,78.8321,78.8717,78.7924,78.8083,11075.0
2015-11-24 15:15:00,99.35,99.45,99.32,99.36,19675.0,78.8003,78.8797,78.7765,78.8083,19675.0
2015-11-24 15:20:00,99.35,99.41,99.28,99.28,15640.0,78.8003,78.8479,78.7448,78.7448,15640.0
2015-11-24 15:25:00,99.27,99.34,99.24,99.24,10781.0,78.7369,78.7924,78.7131,78.7131,10781.0
2015-11-24 15:30:00,99.26,99.32,99.22,99.29,20207.0,78.729,78.7765,78.6972,78.7527,20207.0
2015-11-24 15:35:00,99.27,99.33,99.25,99.3,32956.0,78.7369,78.7845,78.721,78.7607,32956.0
2015-11-24 15:40:00,99.3,99.33,99.25,99.32,20126.0,78.7607,78.7845,78.721,78.7765,20126.0
2015-11-24 15:45:00,99.31,99.32,99.24,99.27,40304.0,78.7686,78.7765,78.7131,78.7369,40304.0
2015-11-24 15:50:00,99.26,99.27,99.22,99.23,31236.0,78.729,78.7369,78.6972,78.7052,31236.0
2015-11-24 15:55:00,99.23,99.33,99.21,99.27,71850.0,78.7052,78.7845,78.6893,78.7369,71850.0
2015-11-25 09:30:00,99.15,99.19,98.9,99.19,14959.0,78.6417,78.6734,78.4434,78.6734,14959.0
2015-11-25 09:35:00,99.05,99.27,98.94,99.06,20896.0,78.5624,78.7369,78.4751,78.5703,20896.0
2015-11-25 09:40:00,99.11,99.23,99.02,99.13,16920.0,78.61,78.7052,78.5386,78.6258,16920.0
2015-11-25 09:45:00,99.12,99.22,98.98,99.17,5352.0,78.6179,78.6972,78.5069,78.6576,5352.0
2015-11-25 09:50:00,99.13,99.29,99.13,99.26,4761.0,78.6258,78.7527,78.6258,78.729,4761.0
2015-11-25 09:55:00,99.24,99.32,99.23,99.32,2908.0,78.7131,78.7765,78.7052,78.7765,2908.0
2015-11-25 10:00:00,99.31,99.38,99.25,99.31,6258.0,78.7686,78.8241,78.721,78.7686,6258.0
2015-11-25 10:05:00,99.3,99.31,99.22,99.27,2800.0,78.7607,78.7686,78.6972,78.7369,2800.0
2015-11-25 10:10:00,99.22,99.32,99.21,99.25,13335.0,78.6972,78.7765,78.6893,78.721,13335.0
2015-11-25 10:15:00,99.23,99.43,99.23,99.37,7664.0,78.7052,78.8638,78.7052,78.8162,7664.0
2015-11-25 10:20:00,99.36,99.38,99.22,99.24,9148.0,78.8083,78.8241,78.6972,78.7131,9148.0
2015-11-25 10:25:00,99.23,99.34,99.18,99.26,2400.0,78.7052,78.7924,78.6655,78.729,2400.0
2015-11-25 10:30:00,99.27,99.41,99.26,99.41,4000.0,78.7369,78.8479,78.729,78.8479,4000.0
2015-11-25 10:35:00,99.41,99.42,99.35,99.4,5553.0,78.8479,78.8559,78.8003,78.84,5553.0
2015-11-25 10:40:00,99.38,99.48,99.38,99.45,10767.0,78.8241,78.9034,78.8241,78.8797,10767.0
2015-11-25 10:45:00,99.45,99.57,99.45,99.55,16736.0,78.8797,78.9748,78.8797,78.959,16736.0
2015-11-25 10:50:00,99.56,99.6,99.54,99.55,2892.0,78.9669,78.9986,78.951,78.959,2892.0
2015-11-25 10:55:00,99.58,99.6,99.52,99.52,4100.0,78.9828,78.9986,78.9352,78.9352,4100.0
2015-11-25 11:00:00,99.5,99.52,99.44,99.44,3000.0,78.9193,78.9352,78.8717,78.8717,3000.0
2015-11-25 11:05:00,99.43,99.54,99.41,99.51,3832.0,78.8638,78.951,78.8479,78.9272,3832.0
2015-11-25 11:10:00,99.53,99.54,99.37,99.38,3615.0,78.9431,78.951,78.8162,78.8241,3615.0
2015-11-25 11:15:00,99.38,99.41,99.36,99.37,2749.0,78.8241,78.8479,78.8083,78.8162,2749.0
2015-11-25 11:20:00,99.33,99.34,99.26,99.27,11861.0,78.7845,78.7924,78.729,78.7369,11861.0
2015-11-25 11:25:00,99.27,99.38,99.24,99.34,5997.0,78.7369,78.8241,78.7131,78.7924,5997.0
2015-11-25 11:30:00,99.36,99.44,99.35,99.44,9623.0,78.8083,78.8717,78.8003,78.8717,9623.0
2015-11-25 11:35:00,99.42,99.45,99.42,99.45,5700.0,78.8559,78.8797,78.8559,78.8797,5700.0
2015-11-25 11:40:00,99.42,99.5,99.4,99.5,10774.0,78.8559,78.9193,78.84,78.9193,10774.0
2015-11-25 11:45:00,99.49,99.49,99.41,99.44,1402.0,78.9114,78.9114,78.8479,78.8717,1402.0
2015-11-25 11:50:00,99.45,99.45,99.36,99.36,3601.0,78.8797,78.8797,78.8083,78.8083,3601.0
2015-11-25 11:55:00,99.35,99.37,99.27,99.28,12202.0,78.8003,78.8162,78.7369,78.7448,12202.0
2015-11-25 12:00:00,99.29,99.41,99.29,99.41,3200.0,78.7527,78.8479,78.7527,78.8479,3200.0
2015-11-25 12:05:00,99.45,99.51,99.45,99.48,4921.0,78.8797,78.9272,78.8797,78.9034,4921.0
2015-11-25 12:10:00,99.47,99.47,99.37,99.41,3110.0,78.8955,78.8955,78.8162,78.8479,3110.0
2015-11-25 12:15:00,99.44,99.45,99.37,99.44,4641.0,78.8717,78.8797,78.8162,78.8717,4641.0
2015-11-25 12:20:00,99.42,99.43,99.32,99.37,8301.0,78.8559,78.8638,78.7765,78.8162,8301.0
2015-11-25 12:25:00,99.34,99.34,99.25,99.29,3734.0,78.7924,78.7924,78.721,78.7527,3734.0
2015-11-25 12:30:00,99.28,99.36,99.24,99.35,4321.0,78.7448,78.8083,78.7131,78.8003,4321.0
2015-11-25 12:35:00,99.36,99.42,99.33,99.35,4100.0,78.8083,78.8559,78.7845,78.8003,4100.0
2015-11-25 12:40:00,99.35,99.39,99.31,99.36,2178.0,78.8003,78.8321,78.7686,78.8083,2178.0
2015-11-25 12:45:00,99.38,99.38,99.3,99.31,3270.0,78.8241,78.8241,78.7607,78.7686,3270.0
2015-11-25 12:50:00,99.31,99.34,99.3,99.34,2600.0,78.7686,78.7924,78.7607,78.7924,2600.0
2015-11-25 12:55:00,99.35,99.38,99.32,99.34,3374.0,78.8003,78.8241,78.7765,78.7924,3374.0
2015-11-25 13:00:00,99.33,99.33,99.25,99.28,5229.0,78.7845,78.7845,78.721,78.7448,5229.0
2015-11-25 13:05:00,99.25,99.28,99.24,99.27,4884.0,78.721,78.7448,78.7131,78.7369,4884.0
2015-11-25 13:10:00,99.26,99.27,99.18,99.21,3843.0,78.729,78.7369,78.6655,78.6893,3843.0
2015-11-25 13:15:00,99.22,99.26,99.16,99.18,10952.0,78.6972,78.729,78.6496,78.6655,10952.0
2015-11-25 13:20:00,99.17,99.17,99.08,99.08,4105.0,78.6576,78.6576,78.5862,78.5862,4105.0
2015-11-25 13:25:00,99.06,99.08,99.05,99.06,8871.0,78.5703,78.5862,78.5624,78.5703,8871.0
2015-11-25 13:30:00,99.07,99.15,99.06,99.15,4480.0,78.5783,78.6417,78.5703,78.6417,4480.0
2015-11-25 13:35:00,99.17,99.17,99.13,99.13,1824.0,78.6576,78.6576,78.6258,78.6258,1824.0
2015-11-25 13:40:00,99.12,99.12,99.02,99.1,3600.0,78.6179,78.6179,78.5386,78.602,3600.0
2015-11-25 13:45:00,99.08,99.16,99.07,99.16,2100.0,78.5862,78.6496,78.5783,78.6496,2100.0
2015-11-25 13:50:00,99.13,99.24,99.11,99.2,5636.0,78.6258,78.7131,78.61,78.6814,5636.0
2015-11-25 13:55:00,99.18,99.25,99.17,99.25,2094.0,78.6655,78.721,78.6576,78.721,2094.0
2015-11-25 14:00:00,99.26,99.29,99.23,99.28,10634.0,78.729,78.7527,78.7052,78.7448,10634.0
2015-11-25 14:05:00,99.27,99.28,99.25,99.27,3183.0,78.7369,78.7448,78.721,78.7369,3183.0
2015-11-25 14:10:00,99.24,99.27,99.21,99.22,4194.0,78.7131,78.7369,78.6893,78.6972,4194.0
2015-11-25 14:15:00,99.2,99.23,99.16,99.22,4699.0,78.6814,78.7052,78.6496,78.6972,4699.0
2015-11-25 14:20:00,99.21,99.21,99.13,99.16,2377.0,78.6893,78.6893,78.6258,78.6496,2377.0
2015-11-25 14:25:00,99.15,99.28,99.15,99.27,12934.0,78.6417,78.7448,78.6417,78.7369,12934.0
2015-11-25 14:30:00,99.27,99.27,99.2,99.25,2800.0,78.7369,78.7369,78.6814,78.721,2800.0
2015-11-25 14:35:00,99.25,99.26,99.19,99.21,4874.0,78.721,78.729,78.6734,78.6893,4874.0
2015-11-25 14:40:00,99.23,99.24,99.19,99.24,5356.0,78.7052,78.7131,78.6734,78.7131,5356.0
2015-11-25 14:45:00,99.21,99.22,99.18,99.19,5904.0,78.6893,78.6972,78.6655,78.6734,5904.0
2015-11-25 14:50:00,99.18,99.22,99.17,99.2,9008.0,78.6655,78.6972,78.6576,78.6814,9008.0
2015-11-25 14:55:00,99.16,99.18,99.13,99.18,8057.0,78.6496,78.6655,78.6258,78.6655,8057.0
2015-11-25 15:00:00,99.19,99.2,99.16,99.18,9900.0,78.6734,78.6814,78.6496,78.6655,9900.0
2015-11-25 15:05:00,99.19,99.19,99.15,99.17,8415.0,78.6734,78.6734,78.6417,78.6576,8415.0
2015-11-25 15:10:00,99.17,99.19,99.14,99.18,12788.0,78.6576,78.6734,78.6338,78.6655,12788.0
2015-11-25 15:15:00,99.17,99.24,99.14,99.2,13047.0,78.6576,78.7131,78.6338,78.6814,13047.0
2015-11-25 15:20:00,99.19,99.29,99.19,99.23,9753.0,78.6734,78.7527,78.6734,78.7052,9753.0
2015-11-25 15:25:00,99.23,99.26,99.2,99.23,12701.0,78.7052,78.729,78.6814,78.7052,12701.0
2015-11-25 15:30:00,99.23,99.23,99.17,99.19,14037.0,78.7052,78.7052,78.6576,78.6734,14037.0
2015-11-25 15:35:00,99.21,99.23,99.13,99.13,20148.0,78.6893,78.7052,78.6258,78.6258,20148.0
2015-11-25 15:40:00,99.13,99.17,99.1,99.1,16675.0,78.6258,78.6576,78.602,78.602,16675.0
2015-11-25 15:45:00,99.1,99.15,99.07,99.07,16462.0,78.602,78.6417,78.5783,78.5783,16462.0
2015-11-25 15:50:00,99.07,99.07,99.01,99.06,30390.0,78.5783,78.5783,78.5307,78.5703,30390.0
2015-11-25 15:55:00,99.05,99.1,99.03,99.07,51881.0,78.5624,78.602,78.5465,78.5783,51881.0
2015-11-27 09:30:00,99.09,99.57,99.09,99.55,20604.0,78.5941,78.9748,78.5941,78.959,20604.0
2015-11-27 09:35:00,99.42,99.7,99.42,99.64,16935.0,78.8559,79.0779,78.8559,79.0304,16935.0
2015-11-27 09:40:00,99.63,99.8,99.52,99.7,9759.0,79.0224,79.1573,78.9352,79.0779,9759.0
2015-11-27 09:45:00,99.7,99.7,99.53,99.68,8237.0,79.0779,79.0779,78.9431,79.0621,8237.0
2015-11-27 09:50:00,99.63,99.72,99.56,99.68,11300.0,79.0224,79.0938,78.9669,79.0621,11300.0
2015-11-27 09:55:00,99.59,99.66,99.5,99.52,22461.0,78.9907,79.0462,78.9193,78.9352,22461.0
2015-11-27 10:00:00,99.55,99.56,99.2,99.52,16301.0,78.959,78.9669,78.6814,78.9352,16301.0
2015-11-27 10:05:00,99.51,99.75,99.44,99.74,7647.0,78.9272,79.1176,78.8717,79.1097,7647.0
2015-11-27 10:10:00,99.79,99.92,99.73,99.91,10769.0,79.1493,79.2524,79.1017,79.2445,10769.0
2015-11-27 10:15:00,99.94,100.05,99.87,100.04,7661.0,79.2683,79.3555,79.2128,79.3476,7661.0
2015-11-27 10:20:00,100.01,100.04,99.93,99.93,7095.0,79.3238,79.3476,79.2604,79.2604,7095.0
2015-11-27 10:25:00,99.97,99.98,99.81,99.88,19097.0,79.2921,79.3,79.1652,79.2207,19097.0
2015-11-27 10:30:00,99.9,100.0,99.9,99.97,4402.0,79.2366,79.3159,79.2366,79.2921,4402.0
2015-11-27 10:35:00,99.96,100.01,99.77,99.77,5884.0,79.2842,79.3238,79.1335,79.1335,5884.0
2015-11-27 10:40:00,99.76,99.82,99.71,99.8,5502.0,79.1255,79.1731,79.0859,79.1573,5502.0
2015-11-27 10:45:00,99.83,99.86,99.78,99.79,5676.0,79.1811,79.2048,79.1414,79.1493,5676.0
2015-11-27 10:50:00,99.77,99.85,99.74,99.81,1804.0,79.1335,79.1969,79.1097,79.1652,1804.0
2015-11-27 10:55:00,99.85,99.89,99.75,99.85,13847.0,79.1969,79.2286,79.1176,79.1969,13847.0
2015-11-27 11:00:00,99.86,99.91,99.79,99.9,5326.0,79.2048,79.2445,79.1493,79.2366,5326.0
2015-11-27 11:05:00,99.93,100.02,99.91,99.95,6640.0,79.2604,79.3318,79.2445,79.2762,6640.0
2015-11-27 11:10:00,99.95,99.95,99.89,99.92,8167.0,79.2762,79.2762,79.2286,79.2524,8167.0
2015-11-27 11:15:00,99.9,99.93,99.82,99.93,7582.0,79.2366,79.2604,79.1731,79.2604,7582.0
2015-11-27 11:20:00,99.93,99.95,99.8,99.87,16296.0,79.2604,79.2762,79.1573,79.2128,16296.0
2015-11-27 11:25:00,99.88,99.91,99.85,99.89,4021.0,79.2207,79.2445,79.1969,79.2286,4021.0
2015-11-27 11:30:00,99.89,99.94,99.85,99.88,5218.0,79.2286,79.2683,79.1969,79.2207,5218.0
2015-11-27 11:35:00,99.88,99.94,99.87,99.91,8484.0,79.2207,79.2683,79.2128,79.2445,8484.0
2015-11-27 11:40:00,99.9,99.91,99.8,99.88,7907.0,79.2366,79.2445,79.1573,79.2207,7907.0
2015-11-27 11:45:00,99.85,99.85,99.71,99.79,4455.0,79.1969,79.1969,79.0859,79.1493,4455.0
2015-11-27 11:50:00,99.78,99.78,99.62,99.62,3665.0,79.1414,79.1414,79.0145,79.0145,3665.0
2015-11-27 11:55:00,99.59,99.66,99.58,99.66,4237.0,78.9907,79.0462,78.9828,79.0462,4237.0
2015-11-27 12:00:00,99.67,99.68,99.54,99.54,3295.0,79.0541,79.0621,78.951,78.951,3295.0
2015-11-27 12:05:00,99.56,99.7,99.53,99.68,6263.0,78.9669,79.0779,78.9431,79.0621,6263.0
2015-11-27 12:10:00,99.68,99.74,99.66,99.68,4735.0,79.0621,79.1097,79.0462,79.0621,4735.0
2015-11-27 12:15:00,99.66,99.75,99.65,99.74,5613.0,79.0462,79.1176,79.0383,79.1097,5613.0
2015-11-27 12:20:00,99.72,99.74,99.65,99.66,8693.0,79.0938,79.1097,79.0383,79.0462,8693.0
2015-11-27 12:25:00,99.68,99.72,99.62,99.72,4400.0,79.0621,79.0938,79.0145,79.0938,4400.0
2015-11-27 12:30:00,99.7,99.79,99.69,99.73,5788.0,79.0779,79.1493,79.07,79.1017,5788.0
2015-11-27 12:35:00,99.72,99.78,99.72,99.72,6587.0,79.0938,79.1414,79.0938,79.0938,6587.0
2015-11-27 12:40:00,99.71,99.78,99.68,99.77,7125.0,79.0859,79.1414,79.0621,79.1335,7125.0
2015-11-27 12:45:00,99.74,99.82,99.74,99.82,9422.0,79.1097,79.1731,79.1097,79.1731,9422.0
2015-11-27 12:50:00,99.79,99.8,99.73,99.75,8883.0,79.1493,79.1573,79.1017,79.1176,8883.0
2015-11-27 12:55:00,99.74,99.74,99.68,99.7,19513.0,79.1097,79.1097,79.0621,79.0779,19513.0
2015-11-30 09:30:00,99.95,100.0,99.76,99.9,16583.0,79.2762,79.3159,79.1255,79.2366,16583.0
2015-11-30 09:35:00,99.82,99.85,99.43,99.6,12426.0,79.1731,79.1969,78.8638,78.9986,12426.0
2015-11-30 09:40:00,99.56,99.77,99.49,99.74,27856.0,78.9669,79.1335,78.9114,79.1097,27856.0
2015-11-30 09:45:00,99.79,99.95,99.7,99.92,27784.0,79.1493,79.2762,79.0779,79.2524,27784.0
2015-11-30 09:50:00,99.93,100.07,99.91,100.03,19700.0,79.2604,79.3714,79.2445,79.3397,19700.0
2015-11-30 09:55:00,100.01,100.2,99.89,99.89,15392.0,79.3238,79.4745,79.2286,79.2286,15392.0
2015-11-30 10:00:00,99.94,100.1,99.88,100.08,33990.0,79.2683,79.3952,79.2207,79.3793,33990.0
2015-11-30 10:05:00,100.07,100.21,100.07,100.19,18684.0,79.3714,79.4825,79.3714,79.4666,18684.0
2015-11-30 10:10:00,100.19,100.19,99.92,99.92,26187.0,79.4666,79.4666,79.2524,79.2524,26187.0
2015-11-30 10:15:00,99.91,99.94,99.72,99.75,16564.0,79.2445,79.2683,79.0938,79.1176,16564.0
2015-11-30 10:20:00,99.78,99.83,99.7,99.76,8025.0,79.1414,79.1811,79.0779,79.1255,8025.0
2015-11-30 10:25:00,99.77,99.92,99.76,99.91,5395.0,79.1335,79.2524,79.1255,79.2445,5395.0
2015-11-30 10:30:00,99.91,99.91,99.81,99.82,11061.0,79.2445,79.2445,79.1652,79.1731,11061.0
2015-11-30 10:35:00,99.81,99.81,99.69,99.71,12041.0,79.1652,79.1652,79.07,79.0859,12041.0
2015-11-30 10:40:00,99.74,99.75,99.69,99.71,5976.0,79.1097,79.1176,79.07,79.0859,5976.0
2015-11-30 10:45:00,99.7,99.7,99.56,99.58,15894.0,79.0779,79.0779,78.9669,78.9828,15894.0
2015-11-30 10:50:00,99.6,99.62,99.51,99.51,5908.0,78.9986,79.0145,78.9272,78.9272,5908.0
2015-11-30 10:55:00,99.51,99.53,99.34,99.34,7496.0,78.9272,78.9431,78.7924,78.7924,7496.0
2015-11-30 11:00:00,99.36,99.41,99.31,99.39,7046.0,78.8083,78.8479,78.7686,78.8321,7046.0
2015-11-30 11:05:00,99.4,99.57,99.39,99.55,7335.0,78.84,78.9748,78.8321,78.959,7335.0
2015-11-30 11:10:00,99.58,99.74,99.56,99.66,6585.0,78.9828,79.1097,78.9669,79.0462,6585.0
2015-11-30 11:15:00,99.66,99.74,99.64,99.64,4901.0,79.0462,79.1097,79.0304,79.0304,4901.0
2015-11-30 11:20:00,99.66,99.71,99.59,99.59,6017.0,79.0462,79.0859,78.9907,78.9907,6017.0
2015-11-30 11:25:00,99.59,99.59,99.44,99.47,11782.0,78.9907,78.9907,78.8717,78.8955,11782.0
2015-11-30 11:30:00,99.46,99.49,99.39,99.49,13100.0,78.8876,78.9114,78.8321,78.9114,13100.0
2015-11-30 11:35:00,99.45,99.48,99.25,99.25,12892.0,78.8797,78.9034,78.721,78.721,12892.0
2015-11-30 11:40:00,99.28,99.33,99.23,99.33,16639.0,78.7448,78.7845,78.7052,78.7845,16639.0
2015-11-30 11:45:00,99.34,99.37,99.26,99.31,8851.0,78.7924,78.8162,78.729,78.7686,8851.0
2015-11-30 11:50:00,99.29,99.35,99.23,99.35,11083.0,78.7527,78.8003,78.7052,78.8003,11083.0
2015-11-30 11:55:00,99.35,99.4,99.3,99.32,8147.0,78.8003,78.84,78.7607,78.7765,8147.0
2015-11-30 12:00:00,99.32,99.33,99.27,99.27,6001.0,78.7765,78.7845,78.7369,78.7369,6001.0
2015-11-30 12:05:00,99.28,99.37,99.28,99.34,7225.0,78.7448,78.8162,78.7448,78.7924,7225.0
2015-11-30 12:10:00,99.32,99.33,99.24,99.29,5605.0,78.7765,78.7845,78.7131,78.7527,5605.0
2015-11-30 12:15:00,99.28,99.34,99.26,99.34,3110.0,78.7448,78.7924,78.729,78.7924,3110.0
2015-11-30 12:20:00,99.36,99.5,99.36,99.5,3749.0,78.8083,78.9193,78.8083,78.9193,3749.0
2015-11-30 12:25:00,99.51,99.59,99.5,99.59,7746.0,78.9272,78.9907,78.9193,78.9907,7746.0
2015-11-30 12:30:00,99.58,99.58,99.51,99.57,3474.0,78.9828,78.9828,78.9272,78.9748,3474.0
2015-11-30 12:35:00,99.56,99.57,99.41,99.43,22561.0,78.9669,78.9748,78.8479,78.8638,22561.0
2015-11-30 12:40:00,99.4,99.49,99.4,99.47,42535.0,78.84,78.9114,78.84,78.8955,42535.0
2015-11-30 12:45:00,99.45,99.58,99.44,99.5,10036.0,78.8797,78.9828,78.8717,78.9193,10036.0
2015-11-30 12:50:00,99.49,99.51,99.44,99.49,32234.0,78.9114,78.9272,78.8717,78.9114,32234.0
2015-11-30 12:55:00,99.5,99.51,99.46,99.46,4745.0,78.9193,78.9272,78.8876,78.8876,4745.0
2015-11-30 13:00:00,99.44,99.57,99.44,99.57,7439.0,78.8717,78.9748,78.8717,78.9748,7439.0
2015-11-30 13:05:00,99.57,99.59,99.54,99.54,4442.0,78.9748,78.9907,78.951,78.951,4442.0
2015-11-30 13:10:00,99.56,99.59,99.48,99.48,5102.0,78.9669,78.9907,78.9034,78.9034,5102.0
2015-11-30 13:15:00,99.49,99.59,99.48,99.55,4004.0,78.9114,78.9907,78.9034,78.959,4004.0
2015-11-30 13:20:00,99.54,99.54,99.47,99.47,2286.0,78.951,78.951,78.8955,78.8955,2286.0
2015-11-30 13:25:00,99.49,99.62,99.46,99.58,7689.0,78.9114,79.0145,78.8876,78.9828,7689.0
2015-11-30 13:30:00,99.6,99.6,99.47,99.47,3220.0,78.9986,78.9986,78.8955,78.8955,3220.0
2015-11-30 13:35:00,99.49,99.52,99.47,99.5,4755.0,78.9114,78.9352,78.8955,78.9193,4755.0
2015-11-30 13:40:00,99.5,99.54,99.47,99.5,6280.0,78.9193,78.951,78.8955,78.9193,6280.0
2015-11-30 13:45:00,99.52,99.55,99.48,99.55,3501.0,78.9352,78.959,78.9034,78.959,3501.0
2015-11-30 13:50:00,99.54,99.56,99.52,99.53,3184.0,78.951,78.9669,78.9352,78.9431,3184.0
2015-11-30 13:55:00,99.54,99.58,99.53,99.55,4245.0,78.951,78.9828,78.9431,78.959,4245.0
2015-11-30 14:00:00,99.54,99.61,99.53,99.56,9395.0,78.951,79.0066,78.9431,78.9669,9395.0
2015-11-30 14:05:00,99.58,99.63,99.57,99.63,13394.0,78.9828,79.0224,78.9748,79.0224,13394.0
2015-11-30 14:10:00,99.64,99.65,99.57,99.6,11402.0,79.0304,79.0383,78.9748,78.9986,11402.0
2015-11-30 14:15:00,99.61,99.71,99.61,99.64,15511.0,79.0066,79.0859,79.0066,79.0304,15511.0
2015-11-30 14:20:00,99.65,99.75,99.64,99.74,17888.0,79.0383,79.1176,79.0304,79.1097,17888.0
2015-11-30 14:25:00,99.73,99.73,99.68,99.73,12236.0,79.1017,79.1017,79.0621,79.1017,12236.0
2015-11-30 14:30:00,99.71,99.72,99.59,99.59,9549.0,79.0859,79.0938,78.9907,78.9907,9549.0
2015-11-30 14:35:00,99.59,99.59,99.53,99.58,6094.0,78.9907,78.9907,78.9431,78.9828,6094.0
2015-11-30 14:40:00,99.58,99.69,99.57,99.64,10714.0,78.9828,79.07,78.9748,79.0304,10714.0
2015-11-30 14:45:00,99.62,99.63,99.53,99.55,4475.0,79.0145,79.0224,78.9431,78.959,4475.0
2015-11-30 14:50:00,99.57,99.59,99.38,99.39,17233.0,78.9748,78.9907,78.8241,78.8321,17233.0
2015-11-30 14:55:00,99.41,99.46,99.36,99.38,7700.0,78.8479,78.8876,78.8083,78.8241,7700.0
2015-11-30 15:00:00,99.39,99.39,99.3,99.32,4792.0,78.8321,78.8321,78.7607,78.7765,4792.0
2015-11-30 15:05:00,99.32,99.32,99.24,99.28,8280.0,78.7765,78.7765,78.7131,78.7448,8280.0
2015-11-30 15:10:00,99.27,99.31,99.25,99.29,9932.0,78.7369,78.7686,78.721,78.7527,9932.0
2015-11-30 15:15:00,99.29,99.35,99.27,99.27,15655.0,78.7527,78.8003,78.7369,78.7369,15655.0
2015-11-30 15:20:00,99.28,99.33,99.23,99.24,12003.0,78.7448,78.7845,78.7052,78.7131,12003.0
2015-11-30 15:25:00,99.25,99.33,99.24,99.33,11553.0,78.721,78.7845,78.7131,78.7845,11553.0
2015-11-30 15:30:00,99.33,99.53,99.32,99.49,9493.0,78.7845,78.9431,78.7765,78.9114,9493.0
2015-11-30 15:35:00,99.51,99.55,99.49,99.54,16915.0,78.9272,78.959,78.9114,78.951,16915.0
2015-11-30 15:40:00,99.54,99.58,99.48,99.53,13703.0,78.951,78.9828,78.9034,78.9431,13703.0
2015-11-30 15:45:00,99.51,99.53,99.3,99.38,48984.0,78.9272,78.9431,78.7607,78.8241,48984.0
2015-11-30 15:50:00,99.37,99.5,99.34,99.48,45743.0,78.8162,78.9193,78.7924,78.9034,45743.0
2015-11-30 15:55:00,99.48,99.59,99.4,99.42,186749.0,78.9034,78.9907,78.84,78.8559,186749.0
2015-12-01 09:30:00,99.5,100.33,99.5,100.33,68083.0,78.9193,79.5776,78.9193,79.5776,68083.0
2015-12-01 09:35:00,100.36,100.57,100.09,100.49,13557.0,79.6014,79.768,79.3873,79.7045,13557.0
2015-12-01 09:40:00,100.56,100.64,100.39,100.42,19043.0,79.7601,79.8235,79.6252,79.649,19043.0
2015-12-01 09:45:00,100.49,100.87,100.48,100.84,26659.0,79.7045,80.0059,79.6966,79.9821,26659.0
2015-12-01 09:50:00,100.86,100.96,100.75,100.86,15626.0,79.998,80.0773,79.9108,79.998,15626.0
2015-12-01 09:55:00,100.87,100.93,100.53,100.58,19740.0,80.0059,80.0535,79.7363,79.7759,19740.0
2015-12-01 10:00:00,100.56,100.56,100.23,100.43,30804.0,79.7601,79.7601,79.4983,79.657,30804.0
2015-12-01 10:05:00,100.44,100.58,100.44,100.48,44267.0,79.6649,79.7759,79.6649,79.6966,44267.0
2015-12-01 10:10:00,100.53,100.53,100.36,100.4,19487.0,79.7363,79.7363,79.6014,79.6332,19487.0
2015-12-01 10:15:00,100.4,100.43,100.19,100.37,18842.0,79.6332,79.657,79.4666,79.6094,18842.0
2015-12-01 10:20:00,100.35,100.47,100.33,100.37,30825.0,79.5935,79.6887,79.5776,79.6094,30825.0
2015-12-01 10:25:00,100.39,100.56,100.35,100.54,13609.0,79.6252,79.7601,79.5935,79.7442,13609.0
2015-12-01 10:30:00,100.51,100.51,100.32,100.33,19528.0,79.7204,79.7204,79.5697,79.5776,19528.0
2015-12-01 10:35:00,100.32,100.52,100.32,100.5,33087.0,79.5697,79.7283,79.5697,79.7125,33087.0
2015-12-01 10:40:00,100.51,100.57,100.49,100.52,38423.0,79.7204,79.768,79.7045,79.7283,38423.0
2015-12-01 10:45:00,100.51,100.55,100.38,100.51,13319.0,79.7204,79.7521,79.6173,79.7204,13319.0
2015-12-01 10:50:00,100.54,100.66,100.54,100.61,9200.0,79.7442,79.8394,79.7442,79.7997,9200.0
2015-12-01 10:55:00,100.6,100.65,100.58,100.6,10737.0,79.7918,79.8314,79.7759,79.7918,10737.0
2015-12-01 11:00:00,100.64,100.68,100.6,100.61,10327.0,79.8235,79.8552,79.7918,79.7997,10327.0
2015-12-01 11:05:00,100.61,100.61,100.38,100.42,11207.0,79.7997,79.7997,79.6173,79.649,11207.0
2015-12-01 11:10:00,100.41,100.47,100.38,100.42,12266.0,79.6411,79.6887,79.6173,79.649,12266.0
2015-12-01 11:15:00,100.41,100.56,100.39,100.56,12411.0,79.6411,79.7601,79.6252,79.7601,12411.0
2015-12-01 11:20:00,100.55,100.71,100.53,100.62,16139.0,79.7521,79.879,79.7363,79.8077,16139.0
2015-12-01 11:25:00,100.65,100.67,100.51,100.58,7846.0,79.8314,79.8473,79.7204,79.7759,7846.0
2015-12-01 11:30:00,100.59,100.7,100.5,100.53,12794.0,79.7839,79.8711,79.7125,79.7363,12794.0
2015-12-01 11:35:00,100.58,100.58,100.41,100.44,7183.0,79.7759,79.7759,79.6411,79.6649,7183.0
2015-12-01 11:40:00,100.47,100.54,100.45,100.51,9891.0,79.6887,79.7442,79.6728,79.7204,9891.0
2015-12-01 11:45:00,100.52,100.58,100.45,100.58,10365.0,79.7283,79.7759,79.6728,79.7759,10365.0
2015-12-01 11:50:00,100.58,100.64,100.57,100.57,9749.0,79.7759,79.8235,79.768,79.768,9749.0
2015-12-01 11:55:00,100.57,100.57,100.48,100.57,9741.0,79.768,79.768,79.6966,79.768,9741.0
2015-12-01 12:00:00,100.58,100.63,100.5,100.5,6835.0,79.7759,79.8156,79.7125,79.7125,6835.0
2015-12-01 12:05:00,100.51,100.6,100.47,100.56,8071.0,79.7204,79.7918,79.6887,79.7601,8071.0
2015-12-01 12:10:00,100.57,100.64,100.57,100.58,4387.0,79.768,79.8235,79.768,79.7759,4387.0
2015-12-01 12:15:00,100.59,100.66,100.57,100.59,8285.0,79.7839,79.8394,79.768,79.7839,8285.0
2015-12-01 12:20:00,100.58,100.69,100.55,100.69,8584.0,79.7759,79.8632,79.7521,79.8632,8584.0
2015-12-01 12:25:00,100.71,100.71,100.61,100.67,6391.0,79.879,79.879,79.7997,79.8473,6391.0
2015-12-01 12:30:00,100.7,100.74,100.63,100.63,7250.0,79.8711,79.9028,79.8156,79.8156,7250.0
2015-12-01 12:35:00,100.66,100.71,100.63,100.7,6145.0,79.8394,79.879,79.8156,79.8711,6145.0
2015-12-01 12:40:00,100.69,100.78,100.67,100.68,17146.0,79.8632,79.9346,79.8473,79.8552,17146.0
2015-12-01 12:45:00,100.7,100.75,100.69,100.75,8451.0,79.8711,79.9108,79.8632,79.9108,8451.0
2015-12-01 12:50:00,100.74,100.77,100.71,100.73,17828.0,79.9028,79.9266,79.879,79.8949,17828.0
2015-12-01 12:55:00,100.72,100.76,100.69,100.71,7506.0,79.887,79.9187,79.8632,79.879,7506.0
2015-12-01 13:00:00,100.73,100.73,100.67,100.7,5789.0,79.8949,79.8949,79.8473,79.8711,5789.0
2015-12-01 13:05:00,100.67,100.74,100.65,100.72,6567.0,79.8473,79.9028,79.8314,79.887,6567.0
2015-12-01 13:10:00,100.72,100.76,100.69,100.71,8855.0,79.887,79.9187,79.8632,79.879,8855.0
2015-12-01 13:15:00,100.69,100.7,100.65,100.66,7254.0,79.8632,79.8711,79.8314,79.8394,7254.0
2015-12-01 13:20:00,100.66,100.67,100.6,100.61,5453.0,79.8394,79.8473,79.7918,79.7997,5453.0
2015-12-01 13:25:00,100.63,100.63,100.59,100.61,5400.0,79.8156,79.8156,79.7839,79.7997,5400.0
2015-12-01 13:30:00,100.6,100.61,100.53,100.58,12701.0,79.7918,79.7997,79.7363,79.7759,12701.0
2015-12-01 13:35:00,100.56,100.61,100.54,100.54,5200.0,79.7601,79.7997,79.7442,79.7442,5200.0
2015-12-01 13:40:00,100.57,100.58,100.49,100.49,13073.0,79.768,79.7759,79.7045,79.7045,13073.0
2015-12-01 13:45:00,100.5,100.59,100.47,100.54,23307.0,79.7125,79.7839,79.6887,79.7442,23307.0
2015-12-01 13:50:00,100.57,100.6,100.56,100.58,5916.0,79.768,79.7918,79.7601,79.7759,5916.0
2015-12-01 13:55:00,100.58,100.63,100.57,100.6,5603.0,79.7759,79.8156,79.768,79.7918,5603.0
2015-12-01 14:00:00,100.61,100.68,100.6,100.67,5373.0,79.7997,79.8552,79.7918,79.8473,5373.0
2015-12-01 14:05:00,100.69,100.74,100.64,100.64,8210.0,79.8632,79.9028,79.8235,79.8235,8210.0
2015-12-01 14:10:00,100.65,100.72,100.63,100.64,8039.0,79.8314,79.887,79.8156,79.8235,8039.0
2015-12-01 14:15:00,100.64,100.77,100.64,100.71,9008.0,79.8235,79.9266,79.8235,79.879,9008.0
2015-12-01 14:20:00,100.73,100.83,100.73,100.81,7578.0,79.8949,79.9742,79.8949,79.9584,7578.0
2015-12-01 14:25:00,100.79,100.84,100.78,100.82,7138.0,79.9425,79.9821,79.9346,79.9663,7138.0
2015-12-01 14:30:00,100.82,100.83,100.78,100.82,8155.0,79.9663,79.9742,79.9346,79.9663,8155.0
2015-12-01 14:35:00,100.81,100.92,100.79,100.85,35375.0,79.9584,80.0456,79.9425,79.9901,35375.0
2015-12-01 14:40:00,100.85,100.94,100.83,100.94,12939.0,79.9901,80.0615,79.9742,80.0615,12939.0
2015-12-01 14:45:00,100.95,100.99,100.94,100.94,9143.0,80.0694,80.1011,80.0615,80.0615,9143.0
2015-12-01 14:50:00,100.94,100.99,100.88,100.93,13074.0,80.0615,80.1011,80.0139,80.0535,13074.0
2015-12-01 14:55:00,100.94,100.96,100.88,100.9,8735.0,80.0615,80.0773,80.0139,80.0297,8735.0
2015-12-01 15:00:00,100.9,100.95,100.87,100.88,15862.0,80.0297,80.0694,80.0059,80.0139,15862.0
2015-12-01 15:05:00,100.89,100.93,100.86,100.93,10587.0,80.0218,80.0535,79.998,80.0535,10587.0
2015-12-01 15:10:00,100.94,100.98,100.91,100.95,14192.0,80.0615,80.0932,80.0377,80.0694,14192.0
2015-12-01 15:15:00,100.95,100.97,100.84,100.91,25723.0,80.0694,80.0853,79.9821,80.0377,25723.0
2015-12-01 15:20:00,100.9,100.9,100.8,100.9,17264.0,80.0297,80.0297,79.9504,80.0297,17264.0
2015-12-01 15:25:00,100.89,100.9,100.78,100.89,53404.0,80.0218,80.0297,79.9346,80.0218,53404.0
2015-12-01 15:30:00,100.88,101.0,100.84,100.96,30997.0,80.0139,80.1091,79.9821,80.0773,30997.0
2015-12-01 15:35:00,100.96,100.99,100.88,100.91,19414.0,80.0773,80.1011,80.0139,80.0377,19414.0
2015-12-01 15:40:00,100.91,100.99,100.87,100.98,44564.0,80.0377,80.1011,80.0059,80.0932,44564.0
2015-12-01 15:45:00,100.99,101.1,100.98,101.08,64187.0,80.1011,80.1884,80.0932,80.1725,64187.0
2015-12-01 15:50:00,101.09,101.17,101.04,101.16,65815.0,80.1804,80.2439,80.1408,80.236,65815.0
2015-12-01 15:55:00,101.15,101.19,101.08,101.16,144879.0,80.228,80.2598,80.1725,80.236,144879.0
2015-12-02 09:30:00,100.96,101.24,100.77,101.05,41770.0,80.0773,80.2994,79.9266,80.1487,41770.0
2015-12-02 09:35:00,101.03,101.22,100.97,101.15,29766.0,80.1328,80.2835,80.0853,80.228,29766.0
2015-12-02 09:40:00,101.12,101.13,100.83,100.84,24065.0,80.2042,80.2122,79.9742,79.9821,24065.0
2015-12-02 09:45:00,100.84,101.08,100.83,101.01,23865.0,79.9821,80.1725,79.9742,80.117,23865.0
2015-12-02 09:50:00,101.02,101.05,100.73,100.73,20600.0,80.1249,80.1487,79.8949,79.8949,20600.0
2015-12-02 09:55:00,100.73,100.92,100.67,100.92,17177.0,79.8949,80.0456,79.8473,80.0456,17177.0
2015-12-02 10:00:00,100.91,100.97,100.84,100.88,23717.0,80.0377,80.0853,79.9821,80.0139,23717.0
2015-12-02 10:05:00,100.87,100.93,100.82,100.88,17207.0,80.0059,80.0535,79.9663,80.0139,17207.0
2015-12-02 10:10:00,100.89,100.89,100.74,100.81,8025.0,80.0218,80.0218,79.9028,79.9584,8025.0
2015-12-02 10:15:00,100.79,100.97,100.79,100.94,10103.0,79.9425,80.0853,79.9425,80.0615,10103.0
2015-12-02 10:20:00,100.93,100.97,100.78,100.83,8743.0,80.0535,80.0853,79.9346,79.9742,8743.0
2015-12-02 10:25:00,100.83,100.84,100.73,100.82,10550.0,79.9742,79.9821,79.8949,79.9663,10550.0
2015-12-02 10:30:00,100.82,100.83,100.75,100.78,8676.0,79.9663,79.9742,79.9108,79.9346,8676.0
2015-12-02 10:35:00,100.77,100.85,100.77,100.85,5563.0,79.9266,79.9901,79.9266,79.9901,5563.0
2015-12-02 10:40:00,100.87,100.89,100.84,100.87,11563.0,80.0059,80.0218,79.9821,80.0059,11563.0
2015-12-02 10:45:00,100.87,100.88,100.77,100.79,12984.0,80.0059,80.0139,79.9266,79.9425,12984.0
2015-12-02 10:50:00,100.79,100.89,100.77,100.89,14323.0,79.9425,80.0218,79.9266,80.0218,14323.0
2015-12-02 10:55:00,100.89,100.92,100.86,100.89,12360.0,80.0218,80.0456,79.998,80.0218,12360.0
2015-12-02 11:00:00,100.88,100.9,100.71,100.84,22460.0,80.0139,80.0297,79.879,79.9821,22460.0
2015-12-02 11:05:00,100.85,100.86,100.81,100.84,9117.0,79.9901,79.998,79.9584,79.9821,9117.0
2015-12-02 11:10:00,100.84,100.85,100.79,100.79,12067.0,79.9821,79.9901,79.9425,79.9425,12067.0
2015-12-02 11:15:00,100.8,100.83,100.72,100.73,7349.0,79.9504,79.9742,79.887,79.8949,7349.0
2015-12-02 11:20:00,100.73,100.83,100.72,100.78,11826.0,79.8949,79.9742,79.887,79.9346,11826.0
2015-12-02 11:25:00,100.79,100.82,100.75,100.77,9214.0,79.9425,79.9663,79.9108,79.9266,9214.0
2015-12-02 11:30:00,100.78,100.78,100.71,100.71,10297.0,79.9346,79.9346,79.879,79.879,10297.0
2015-12-02 11:35:00,100.71,100.73,100.64,100.67,17558.0,79.879,79.8949,79.8235,79.8473,17558.0
2015-12-02 11:40:00,100.67,100.69,100.64,100.69,8255.0,79.8473,79.8632,79.8235,79.8632,8255.0
2015-12-02 11:45:00,100.69,100.7,100.62,100.7,13196.0,79.8632,79.8711,79.8077,79.8711,13196.0
2015-12-02 11:50:00,100.68,100.71,100.64,100.66,11898.0,79.8552,79.879,79.8235,79.8394,11898.0
2015-12-02 11:55:00,100.66,100.67,100.6,100.61,12373.0,79.8394,79.8473,79.7918,79.7997,12373.0
2015-12-02 12:00:00,100.62,100.7,100.6,100.69,7443.0,79.8077,79.8711,79.7918,79.8632,7443.0
2015-12-02 12:05:00,100.69,100.69,100.52,100.53,9937.0,79.8632,79.8632,79.7283,79.7363,9937.0
2015-12-02 12:10:00,100.54,100.58,100.52,100.56,16230.0,79.7442,79.7759,79.7283,79.7601,16230.0
2015-12-02 12:15:00,100.56,100.59,100.52,100.52,24911.0,79.7601,79.7839,79.7283,79.7283,24911.0
2015-12-02 12:20:00,100.53,100.53,100.46,100.48,23906.0,79.7363,79.7363,79.6807,79.6966,23906.0
2015-12-02 12:25:00,100.48,100.48,100.38,100.47,31017.0,79.6966,79.6966,79.6173,79.6887,31017.0
2015-12-02 12:30:00,100.46,100.47,100.28,100.3,19785.0,79.6807,79.6887,79.538,79.5538,19785.0
2015-12-02 12:35:00,100.31,100.48,100.29,100.48,6320.0,79.5618,79.6966,79.5459,79.6966,6320.0
2015-12-02 12:40:00,100.48,100.48,100.42,100.43,7102.0,79.6966,79.6966,79.649,79.657,7102.0
2015-12-02 12:45:00,100.43,100.48,100.42,100.47,10166.0,79.657,79.6966,79.649,79.6887,10166.0
2015-12-02 12:50:00,100.47,100.48,100.37,100.38,11818.0,79.6887,79.6966,79.6094,79.6173,11818.0
2015-12-02 12:55:00,100.37,100.38,100.18,100.19,9876.0,79.6094,79.6173,79.4587,79.4666,9876.0
2015-12-02 13:00:00,100.19,100.21,100.06,100.06,6859.0,79.4666,79.4825,79.3635,79.3635,6859.0
2015-12-02 13:05:00,100.06,100.1,100.0,100.03,22657.0,79.3635,79.3952,79.3159,79.3397,22657.0
2015-12-02 13:10:00,100.04,100.15,100.02,100.15,10930.0,79.3476,79.4349,79.3318,79.4349,10930.0
2015-12-02 13:15:00,100.17,100.24,100.17,100.18,7991.0,79.4507,79.5062,79.4507,79.4587,7991.0
2015-12-02 13:20:00,100.18,100.25,100.16,100.22,14491.0,79.4587,79.5142,79.4428,79.4904,14491.0
2015-12-02 13:25:00,100.24,100.39,100.21,100.39,7610.0,79.5062,79.6252,79.4825,79.6252,7610.0
2015-12-02 13:30:00,100.4,100.43,100.28,100.28,7125.0,79.6332,79.657,79.538,79.538,7125.0
2015-12-02 13:35:00,100.27,100.27,100.19,100.19,10474.0,79.53,79.53,79.4666,79.4666,10474.0
2015-12-02 13:40:00,100.18,100.18,100.12,100.15,8629.0,79.4587,79.4587,79.4111,79.4349,8629.0
2015-12-02 13:45:00,100.15,100.15,100.07,100.13,7324.0,79.4349,79.4349,79.3714,79.419,7324.0
2015-12-02 13:50:00,100.14,100.14,100.04,100.05,10937.0,79.4269,79.4269,79.3476,79.3555,10937.0
2015-12-02 13:55:00,100.03,100.11,100.01,100.09,7174.0,79.3397,79.4031,79.3238,79.3873,7174.0
2015-12-02 14:00:00,100.09,100.09,99.92,99.94,10515.0,79.3873,79.3873,79.2524,79.2683,10515.0
2015-12-02 14:05:00,99.94,99.97,99.91,99.95,18342.0,79.2683,79.2921,79.2445,79.2762,18342.0
2015-12-02 14:10:00,99.97,99.98,99.82,99.83,6522.0,79.2921,79.3,79.1731,79.1811,6522.0
2015-12-02 14:15:00,99.84,99.86,99.75,99.75,13299.0,79.189,79.2048,79.1176,79.1176,13299.0
2015-12-02 14:20:00,99.77,99.89,99.76,99.89,9387.0,79.1335,79.2286,79.1255,79.2286,9387.0
2015-12-02 14:25:00,99.85,99.87,99.8,99.81,14273.0,79.1969,79.2128,79.1573,79.1652,14273.0
2015-12-02 14:30:00,99.78,99.8,99.73,99.76,10641.0,79.1414,79.1573,79.1017,79.1255,10641.0
2015-12-02 14:35:00,99.78,99.84,99.75,99.8,11977.0,79.1414,79.189,79.1176,79.1573,11977.0
2015-12-02 14:40:00,99.79,99.82,99.7,99.71,19197.0,79.1493,79.1731,79.0779,79.0859,19197.0
2015-12-02 14:45:00,99.71,99.71,99.5,99.6,17368.0,79.0859,79.0859,78.9193,78.9986,17368.0
2015-12-02 14:50:00,99.6,99.66,99.59,99.64,9040.0,78.9986,79.0462,78.9907,79.0304,9040.0
2015-12-02 14:55:00,99.64,99.66,99.54,99.55,18073.0,79.0304,79.0462,78.951,78.959,18073.0
2015-12-02 15:00:00,99.58,99.69,99.55,99.68,10237.0,78.9828,79.07,78.959,79.0621,10237.0
2015-12-02 15:05:00,99.68,99.74,99.66,99.7,13690.0,79.0621,79.1097,79.0462,79.0779,13690.0
2015-12-02 15:10:00,99.7,99.79,99.66,99.72,16265.0,79.0779,79.1493,79.0462,79.0938,16265.0
2015-12-02 15:15:00,99.73,99.8,99.68,99.79,13064.0,79.1017,79.1573,79.0621,79.1493,13064.0
2015-12-02 15:20:00,99.78,99.79,99.71,99.77,19186.0,79.1414,79.1493,79.0859,79.1335,19186.0
2015-12-02 15:25:00,99.77,99.85,99.75,99.77,12375.0,79.1335,79.1969,79.1176,79.1335,12375.0
2015-12-02 15:30:00,99.77,99.79,99.64,99.69,17052.0,79.1335,79.1493,79.0304,79.07,17052.0
2015-12-02 15:35:00,99.7,99.7,99.53,99.54,22066.0,79.0779,79.0779,78.9431,78.951,22066.0
2015-12-02 15:40:00,99.56,99.59,99.49,99.52,20049.0,78.9669,78.9907,78.9114,78.9352,20049.0
2015-12-02 15:45:00,99.49,99.51,99.24,99.34,48381.0,78.9114,78.9272,78.7131,78.7924,48381.0
2015-12-02 15:50:00,99.33,99.51,99.32,99.5,51148.0,78.7845,78.9272,78.7765,78.9193,51148.0
2015-12-02 15:55:00,99.5,99.53,99.34,99.47,122314.0,78.9193,78.9431,78.7924,78.8955,122314.0
2015-12-03 09:30:00,99.43,99.68,98.92,99.34,58780.0,78.8638,79.0621,78.4593,78.7924,58780.0
2015-12-03 09:35:00,99.39,99.54,99.2,99.2,29623.0,78.8321,78.951,78.6814,78.6814,29623.0
2015-12-03 09:40:00,99.2,99.36,98.98,98.99,9724.0,78.6814,78.8083,78.5069,78.5148,9724.0
2015-12-03 09:45:00,98.98,99.0,98.64,98.92,17040.0,78.5069,78.5227,78.2372,78.4593,17040.0
2015-12-03 09:50:00,98.93,99.0,98.71,98.73,10566.0,78.4672,78.5227,78.2927,78.3086,10566.0
2015-12-03 09:55:00,98.73,98.74,98.54,98.57,27925.0,78.3086,78.3165,78.1579,78.1817,27925.0
2015-12-03 10:00:00,98.55,98.57,98.22,98.33,21239.0,78.1658,78.1817,77.9041,77.9913,21239.0
2015-12-03 10:05:00,98.36,98.36,98.13,98.15,16853.0,78.0151,78.0151,77.8327,77.8485,16853.0
2015-12-03 10:10:00,98.12,98.27,98.08,98.26,18417.0,77.8248,77.9437,77.793,77.9358,18417.0
2015-12-03 10:15:00,98.25,98.36,98.18,98.22,27904.0,77.9279,78.0151,77.8723,77.9041,27904.0
2015-12-03 10:20:00,98.21,98.21,98.07,98.14,18895.0,77.8961,77.8961,77.7851,77.8406,18895.0
2015-12-03 10:25:00,98.14,98.32,98.14,98.15,18522.0,77.8406,77.9834,77.8406,77.8485,18522.0
2015-12-03 10:30:00,98.16,98.34,98.08,98.33,20780.0,77.8565,77.9992,77.793,77.9913,20780.0
2015-12-03 10:35:00,98.33,98.33,98.1,98.1,14105.0,77.9913,77.9913,77.8089,77.8089,14105.0
2015-12-03 10:40:00,98.11,98.27,98.11,98.27,10168.0,77.8168,77.9437,77.8168,77.9437,10168.0
2015-12-03 10:45:00,98.27,98.45,98.18,98.37,19889.0,77.9437,78.0865,77.8723,78.023,19889.0
2015-12-03 10:50:00,98.37,98.44,98.32,98.33,12143.0,78.023,78.0786,77.9834,77.9913,12143.0
2015-12-03 10:55:00,98.35,98.4,98.2,98.26,11012.0,78.0072,78.0468,77.8882,77.9358,11012.0
2015-12-03 11:00:00,98.25,98.37,98.23,98.33,7438.0,77.9279,78.023,77.912,77.9913,7438.0
2015-12-03 11:05:00,98.31,98.43,98.23,98.42,11982.0,77.9755,78.0706,77.912,78.0627,11982.0
2015-12-03 11:10:00,98.41,98.45,98.35,98.45,21630.0,78.0548,78.0865,78.0072,78.0865,21630.0
2015-12-03 11:15:00,98.45,98.57,98.38,98.43,17296.0,78.0865,78.1817,78.031,78.0706,17296.0
2015-12-03 11:20:00,98.45,98.57,98.41,98.43,9872.0,78.0865,78.1817,78.0548,78.0706,9872.0
2015-12-03 11:25:00,98.42,98.53,98.41,98.47,12397.0,78.0627,78.1499,78.0548,78.1024,12397.0
2015-12-03 11:30:00,98.48,98.5,98.29,98.3,9615.0,78.1103,78.1262,77.9596,77.9675,9615.0
2015-12-03 11:35:00,98.32,98.34,98.22,98.25,15002.0,77.9834,77.9992,77.9041,77.9279,15002.0
2015-12-03 11:40:00,98.26,98.4,98.26,98.32,12368.0,77.9358,78.0468,77.9358,77.9834,12368.0
2015-12-03 11:45:00,98.33,98.4,98.28,98.38,7801.0,77.9913,78.0468,77.9517,78.031,7801.0
2015-12-03 11:50:00,98.37,98.41,98.28,98.31,10686.0,78.023,78.0548,77.9517,77.9755,10686.0
2015-12-03 11:55:00,98.34,98.38,98.28,98.3,5801.0,77.9992,78.031,77.9517,77.9675,5801.0
2015-12-03 12:00:00,98.3,98.41,98.27,98.32,22549.0,77.9675,78.0548,77.9437,77.9834,22549.0
2015-12-03 12:05:00,98.33,98.44,98.32,98.33,49258.0,77.9913,78.0786,77.9834,77.9913,49258.0
2015-12-03 12:10:00,98.33,98.39,98.22,98.28,48193.0,77.9913,78.0389,77.9041,77.9517,48193.0
2015-12-03 12:15:00,98.29,98.35,98.23,98.28,7853.0,77.9596,78.0072,77.912,77.9517,7853.0
2015-12-03 12:20:00,98.3,98.3,98.11,98.11,7434.0,77.9675,77.9675,77.8168,77.8168,7434.0
2015-12-03 12:25:00,98.1,98.15,97.99,98.12,24250.0,77.8089,77.8485,77.7216,77.8248,24250.0
2015-12-03 12:30:00,98.12,98.12,97.99,98.07,18558.0,77.8248,77.8248,77.7216,77.7851,18558.0
2015-12-03 12:35:00,98.07,98.15,98.07,98.14,19354.0,77.7851,77.8485,77.7851,77.8406,19354.0
2015-12-03 12:40:00,98.15,98.26,98.13,98.25,12263.0,77.8485,77.9358,77.8327,77.9279,12263.0
2015-12-03 12:45:00,98.25,98.32,98.2,98.23,10717.0,77.9279,77.9834,77.8882,77.912,10717.0
2015-12-03 12:50:00,98.25,98.29,98.17,98.26,9286.0,77.9279,77.9596,77.8644,77.9358,9286.0
2015-12-03 12:55:00,98.28,98.31,98.15,98.16,14063.0,77.9517,77.9755,77.8485,77.8565,14063.0
2015-12-03 13:00:00,98.15,98.15,98.03,98.1,28057.0,77.8485,77.8485,77.7534,77.8089,28057.0
2015-12-03 13:05:00,98.12,98.18,98.05,98.12,14168.0,77.8248,77.8723,77.7692,77.8248,14168.0
2015-12-03 13:10:00,98.11,98.19,98.03,98.13,28181.0,77.8168,77.8803,77.7534,77.8327,28181.0
2015-12-03 13:15:00,98.12,98.2,98.12,98.15,8564.0,77.8248,77.8882,77.8248,77.8485,8564.0
2015-12-03 13:20:00,98.14,98.21,98.03,98.19,19081.0,77.8406,77.8961,77.7534,77.8803,19081.0
2015-12-03 13:25:00,98.19,98.36,98.19,98.24,13470.0,77.8803,78.0151,77.8803,77.9199,13470.0
2015-12-03 13:30:00,98.24,98.25,98.12,98.18,19375.0,77.9199,77.9279,77.8248,77.8723,19375.0
2015-12-03 13:35:00,98.17,98.19,98.03,98.05,11907.0,77.8644,77.8803,77.7534,77.7692,11907.0
2015-12-03 13:40:00,98.04,98.09,98.02,98.08,10972.0,77.7613,77.801,77.7454,77.793,10972.0
2015-12-03 13:45:00,98.09,98.09,97.93,97.93,14930.0,77.801,77.801,77.6741,77.6741,14930.0
2015-12-03 13:50:00,97.92,98.0,97.91,97.94,11217.0,77.6661,77.7296,77.6582,77.682,11217.0
2015-12-03 13:55:00,97.97,97.97,97.87,97.91,10518.0,77.7058,77.7058,77.6265,77.6582,10518.0
2015-12-03 14:00:00,97.87,97.97,97.84,97.92,24752.0,77.6265,77.7058,77.6027,77.6661,24752.0
2015-12-03 14:05:00,97.92,98.03,97.88,97.99,18973.0,77.6661,77.7534,77.6344,77.7216,18973.0
2015-12-03 14:10:00,97.99,98.06,97.96,97.99,10950.0,77.7216,77.7772,77.6978,77.7216,10950.0
2015-12-03 14:15:00,97.97,98.02,97.95,97.98,13197.0,77.7058,77.7454,77.6899,77.7137,13197.0
2015-12-03 14:20:00,97.98,98.01,97.91,97.94,11609.0,77.7137,77.7375,77.6582,77.682,11609.0
2015-12-03 14:25:00,97.94,98.06,97.86,97.92,20023.0,77.682,77.7772,77.6185,77.6661,20023.0
2015-12-03 14:30:00,97.95,97.97,97.74,97.77,12586.0,77.6899,77.7058,77.5234,77.5471,12586.0
2015-12-03 14:35:00,97.76,97.85,97.7,97.73,15848.0,77.5392,77.6106,77.4916,77.5154,15848.0
2015-12-03 14:40:00,97.72,97.73,97.57,97.69,13694.0,77.5075,77.5154,77.3885,77.4837,13694.0
2015-12-03 14:45:00,97.64,97.75,97.63,97.74,12554.0,77.444,77.5313,77.4361,77.5234,12554.0
2015-12-03 14:50:00,97.73,97.78,97.7,97.72,16055.0,77.5154,77.5551,77.4916,77.5075,16055.0
2015-12-03 14:55:00,97.73,97.89,97.69,97.89,21971.0,77.5154,77.6423,77.4837,77.6423,21971.0
2015-12-03 15:00:00,97.9,97.93,97.83,97.89,21909.0,77.6503,77.6741,77.5947,77.6423,21909.0
2015-12-03 15:05:00,97.89,97.94,97.82,97.87,40310.0,77.6423,77.682,77.5868,77.6265,40310.0
2015-12-03 15:10:00,97.86,97.94,97.78,97.81,25465.0,77.6185,77.682,77.5551,77.5789,25465.0
2015-12-03 15:15:00,97.82,97.83,97.72,97.75,22438.0,77.5868,77.5947,77.5075,77.5313,22438.0
2015-12-03 15:20:00,97.73,97.83,97.68,97.83,25473.0,77.5154,77.5947,77.4758,77.5947,25473.0
2015-12-03 15:25:00,97.82,97.83,97.62,97.64,27938.0,77.5868,77.5947,77.4282,77.444,27938.0
2015-12-03 15:30:00,97.64,97.66,97.44,97.56,36031.0,77.444,77.4599,77.2854,77.3806,36031.0
2015-12-03 15:35:00,97.56,97.76,97.52,97.73,30733.0,77.3806,77.5392,77.3489,77.5154,30733.0
2015-12-03 15:40:00,97.73,97.73,97.53,97.55,50693.0,77.5154,77.5154,77.3568,77.3727,50693.0
2015-12-03 15:45:00,97.55,97.66,97.47,97.65,73822.0,77.3727,77.4599,77.3092,77.452,73822.0
2015-12-03 15:50:00,97.65,97.87,97.62,97.84,60883.0,77.452,77.6265,77.4282,77.6027,60883.0
2015-12-03 15:55:00,97.83,97.9,97.68,97.86,148467.0,77.5947,77.6503,77.4758,77.6185,148467.0
2015-12-04 09:30:00,98.07,98.32,98.0,98.32,27060.0,77.7851,77.9834,77.7296,77.9834,27060.0
2015-12-04 09:35:00,98.33,98.61,97.99,98.4,23780.0,77.9913,78.2134,77.7216,78.0468,23780.0
2015-12-04 09:40:00,98.41,98.58,98.38,98.45,48059.0,78.0548,78.1896,78.031,78.0865,48059.0
2015-12-04 09:45:00,98.47,98.83,98.44,98.78,14884.0,78.1024,78.3879,78.0786,78.3482,14884.0
2015-12-04 09:50:00,98.81,99.01,98.79,98.92,37493.0,78.372,78.5307,78.3562,78.4593,37493.0
2015-12-04 09:55:00,98.87,98.89,98.51,98.59,18451.0,78.4196,78.4355,78.1341,78.1975,18451.0
2015-12-04 10:00:00,98.59,98.65,98.39,98.41,17329.0,78.1975,78.2451,78.0389,78.0548,17329.0
2015-12-04 10:05:00,98.4,98.41,98.22,98.24,28610.0,78.0468,78.0548,77.9041,77.9199,28610.0
2015-12-04 10:10:00,98.26,98.43,98.26,98.41,42543.0,77.9358,78.0706,77.9358,78.0548,42543.0
2015-12-04 10:15:00,98.4,98.41,98.3,98.41,24184.0,78.0468,78.0548,77.9675,78.0548,24184.0
2015-12-04 10:20:00,98.4,98.54,98.36,98.49,47584.0,78.0468,78.1579,78.0151,78.1182,47584.0
2015-12-04 10:25:00,98.49,98.6,98.48,98.51,14629.0,78.1182,78.2055,78.1103,78.1341,14629.0
2015-12-04 10:30:00,98.51,98.71,98.5,98.69,14019.0,78.1341,78.2927,78.1262,78.2769,14019.0
2015-12-04 10:35:00,98.71,98.78,98.69,98.72,13313.0,78.2927,78.3482,78.2769,78.3006,13313.0
2015-12-04 10:40:00,98.71,98.77,98.55,98.55,13221.0,78.2927,78.3403,78.1658,78.1658,13221.0
2015-12-04 10:45:00,98.55,98.61,98.45,98.49,23057.0,78.1658,78.2134,78.0865,78.1182,23057.0
2015-12-04 10:50:00,98.51,98.64,98.46,98.46,19482.0,78.1341,78.2372,78.0944,78.0944,19482.0
2015-12-04 10:55:00,98.47,98.55,98.42,98.52,9731.0,78.1024,78.1658,78.0627,78.142,9731.0
2015-12-04 11:00:00,98.55,98.55,98.46,98.51,16405.0,78.1658,78.1658,78.0944,78.1341,16405.0
2015-12-04 11:05:00,98.5,98.63,98.48,98.56,26092.0,78.1262,78.2293,78.1103,78.1737,26092.0
2015-12-04 11:10:00,98.56,98.66,98.48,98.53,11954.0,78.1737,78.2531,78.1103,78.1499,11954.0
2015-12-04 11:15:00,98.53,98.54,98.47,98.5,14298.0,78.1499,78.1579,78.1024,78.1262,14298.0
2015-12-04 11:20:00,98.49,98.53,98.42,98.51,12750.0,78.1182,78.1499,78.0627,78.1341,12750.0
2015-12-04 11:25:00,98.52,98.53,98.44,98.48,20394.0,78.142,78.1499,78.0786,78.1103,20394.0
2015-12-04 11:30:00,98.45,98.52,98.43,98.48,17430.0,78.0865,78.142,78.0706,78.1103,17430.0
2015-12-04 11:35:00,98.47,98.51,98.46,98.48,12472.0,78.1024,78.1341,78.0944,78.1103,12472.0
2015-12-04 11:40:00,98.47,98.52,98.37,98.37,39111.0,78.1024,78.142,78.023,78.023,39111.0
2015-12-04 11:45:00,98.37,98.41,98.21,98.23,73371.0,78.023,78.0548,77.8961,77.912,73371.0
2015-12-04 11:50:00,98.23,98.27,98.06,98.08,28225.0,77.912,77.9437,77.7772,77.793,28225.0
2015-12-04 11:55:00,98.06,98.06,97.96,97.99,69333.0,77.7772,77.7772,77.6978,77.7216,69333.0
2015-12-04 12:00:00,97.99,98.06,97.75,97.82,45205.0,77.7216,77.7772,77.5313,77.5868,45205.0
2015-12-04 12:05:00,97.84,97.94,97.8,97.82,13105.0,77.6027,77.682,77.5709,77.5868,13105.0
2015-12-04 12:10:00,97.82,97.94,97.81,97.93,11219.0,77.5868,77.682,77.5789,77.6741,11219.0
2015-12-04 12:15:00,97.92,97.92,97.64,97.65,26760.0,77.6661,77.6661,77.444,77.452,26760.0
2015-12-04 12:20:00,97.64,97.7,97.48,97.55,57553.0,77.444,77.4916,77.3171,77.3727,57553.0
2015-12-04 12:25:00,97.53,97.56,97.27,97.33,57756.0,77.3568,77.3806,77.1506,77.1982,57756.0
2015-12-04 12:30:00,97.33,97.35,97.2,97.27,75692.0,77.1982,77.214,77.095,77.1506,75692.0
2015-12-04 12:35:00,97.28,97.44,97.22,97.44,50441.0,77.1585,77.2854,77.1109,77.2854,50441.0
2015-12-04 12:40:00,97.45,97.74,97.43,97.44,45541.0,77.2933,77.5234,77.2775,77.2854,45541.0
2015-12-04 12:45:00,97.44,97.72,97.41,97.7,28354.0,77.2854,77.5075,77.2616,77.4916,28354.0
2015-12-04 12:50:00,97.7,97.7,97.5,97.5,25212.0,77.4916,77.4916,77.333,77.333,25212.0
2015-12-04 12:55:00,97.5,97.7,97.5,97.61,39118.0,77.333,77.4916,77.333,77.4202,39118.0
2015-12-04 13:00:00,97.6,97.61,97.5,97.58,51896.0,77.4123,77.4202,77.333,77.3964,51896.0
2015-12-04 13:05:00,97.57,97.62,97.5,97.57,83406.0,77.3885,77.4282,77.333,77.3885,83406.0
2015-12-04 13:10:00,97.57,97.62,97.51,97.58,81799.0,77.3885,77.4282,77.3409,77.3964,81799.0
2015-12-04 13:15:00,97.58,97.59,97.5,97.51,30335.0,77.3964,77.4044,77.333,77.3409,30335.0
2015-12-04 13:20:00,97.49,97.7,97.49,97.7,37879.0,77.3251,77.4916,77.3251,77.4916,37879.0
2015-12-04 13:25:00,97.7,97.99,97.69,97.97,29973.0,77.4916,77.7216,77.4837,77.7058,29973.0
2015-12-04 13:30:00,97.98,97.98,97.72,97.72,16206.0,77.7137,77.7137,77.5075,77.5075,16206.0
2015-12-04 13:35:00,97.71,97.73,97.59,97.62,22494.0,77.4996,77.5154,77.4044,77.4282,22494.0
2015-12-04 13:40:00,97.64,97.65,97.57,97.61,13554.0,77.444,77.452,77.3885,77.4202,13554.0
2015-12-04 13:45:00,97.62,97.62,97.43,97.45,15360.0,77.4282,77.4282,77.2775,77.2933,15360.0
2015-12-04 13:50:00,97.44,97.48,97.37,97.43,14569.0,77.2854,77.3171,77.2299,77.2775,14569.0
2015-12-04 13:55:00,97.44,97.51,97.39,97.39,14231.0,77.2854,77.3409,77.2457,77.2457,14231.0
2015-12-04 14:00:00,97.41,97.51,97.36,97.51,35437.0,77.2616,77.3409,77.222,77.3409,35437.0
2015-12-04 14:05:00,97.51,97.57,97.51,97.53,25992.0,77.3409,77.3885,77.3409,77.3568,25992.0
2015-12-04 14:10:00,97.51,97.57,97.49,97.49,27638.0,77.3409,77.3885,77.3251,77.3251,27638.0
2015-12-04 14:15:00,97.49,97.51,97.41,97.41,56788.0,77.3251,77.3409,77.2616,77.2616,56788.0
2015-12-04 14:20:00,97.41,97.44,97.27,97.29,25626.0,77.2616,77.2854,77.1506,77.1664,25626.0
2015-12-04 14:25:00,97.3,97.3,97.21,97.25,26964.0,77.1744,77.1744,77.103,77.1347,26964.0
2015-12-04 14:30:00,97.24,97.27,97.2,97.23,47162.0,77.1268,77.1506,77.095,77.1188,47162.0
2015-12-04 14:35:00,97.23,97.29,97.21,97.23,47264.0,77.1188,77.1664,77.103,77.1188,47264.0
2015-12-04 14:40:00,97.23,97.25,97.17,97.25,28453.0,77.1188,77.1347,77.0713,77.1347,28453.0
2015-12-04 14:45:00,97.24,97.36,97.2,97.34,83470.0,77.1268,77.222,77.095,77.2061,83470.0
2015-12-04 14:50:00,97.34,97.38,97.26,97.29,27641.0,77.2061,77.2378,77.1426,77.1664,27641.0
2015-12-04 14:55:00,97.3,97.45,97.27,97.42,19858.0,77.1744,77.2933,77.1506,77.2695,19858.0
2015-12-04 15:00:00,97.41,97.59,97.39,97.58,26222.0,77.2616,77.4044,77.2457,77.3964,26222.0
2015-12-04 15:05:00,97.58,97.72,97.54,97.65,31358.0,77.3964,77.5075,77.3647,77.452,31358.0
2015-12-04 15:10:00,97.64,97.66,97.58,97.61,46047.0,77.444,77.4599,77.3964,77.4202,46047.0
2015-12-04 15:15:00,97.61,97.62,97.53,97.59,30858.0,77.4202,77.4282,77.3568,77.4044,30858.0
2015-12-04 15:20:00,97.59,97.6,97.38,97.39,31360.0,77.4044,77.4123,77.2378,77.2457,31360.0
2015-12-04 15:25:00,97.38,97.39,97.29,97.33,35944.0,77.2378,77.2457,77.1664,77.1982,35944.0
2015-12-04 15:30:00,97.34,97.39,97.26,97.33,48031.0,77.2061,77.2457,77.1426,77.1982,48031.0
2015-12-04 15:35:00,97.34,97.38,97.22,97.31,38003.0,77.2061,77.2378,77.1109,77.1823,38003.0
2015-12-04 15:40:00,97.31,97.5,97.3,97.44,59078.0,77.1823,77.333,77.1744,77.2854,59078.0
2015-12-04 15:45:00,97.46,97.61,97.43,97.55,73003.0,77.3013,77.4202,77.2775,77.3727,73003.0
2015-12-04 15:50:00,97.55,97.67,97.54,97.6,81577.0,77.3727,77.4678,77.3647,77.4123,81577.0
2015-12-04 15:55:00,97.6,97.63,97.46,97.5,186734.0,77.4123,77.4361,77.3013,77.333,186734.0
2015-12-07 09:30:00,97.06,97.51,97.05,97.35,42134.0,76.984,77.3409,76.9761,77.214,42134.0
2015-12-07 09:35:00,97.38,97.6,97.3,97.43,46695.0,77.2378,77.4123,77.1744,77.2775,46695.0
2015-12-07 09:40:00,97.46,97.8,97.46,97.77,18993.0,77.3013,77.5709,77.3013,77.5471,18993.0
2015-12-07 09:45:00,97.77,97.98,97.71,97.84,13005.0,77.5471,77.7137,77.4996,77.6027,13005.0
2015-12-07 09:50:00,97.82,97.93,97.79,97.82,10919.0,77.5868,77.6741,77.563,77.5868,10919.0
2015-12-07 09:55:00,97.84,97.85,97.6,97.6,30890.0,77.6027,77.6106,77.4123,77.4123,30890.0
2015-12-07 10:00:00,97.61,97.76,97.45,97.56,16074.0,77.4202,77.5392,77.2933,77.3806,16074.0
2015-12-07 10:05:00,97.6,97.63,97.44,97.51,18063.0,77.4123,77.4361,77.2854,77.3409,18063.0
2015-12-07 10:10:00,97.52,97.65,97.5,97.53,22778.0,77.3489,77.452,77.333,77.3568,22778.0
2015-12-07 10:15:00,97.52,97.59,97.47,97.48,29822.0,77.3489,77.4044,77.3092,77.3171,29822.0
2015-12-07 10:20:00,97.46,97.52,97.37,97.49,19403.0,77.3013,77.3489,77.2299,77.3251,19403.0
2015-12-07 10:25:00,97.44,97.5,97.34,97.41,24880.0,77.2854,77.333,77.2061,77.2616,24880.0
2015-12-07 10:30:00,97.41,97.42,97.28,97.31,14551.0,77.2616,77.2695,77.1585,77.1823,14551.0
2015-12-07 10:35:00,97.29,97.31,97.22,97.3,10410.0,77.1664,77.1823,77.1109,77.1744,10410.0
2015-12-07 10:40:00,97.29,97.3,97.17,97.19,11647.0,77.1664,77.1744,77.0713,77.0871,11647.0
2015-12-07 10:45:00,97.21,97.24,97.1,97.16,13746.0,77.103,77.1268,77.0157,77.0633,13746.0
2015-12-07 10:50:00,97.16,97.29,97.16,97.21,15582.0,77.0633,77.1664,77.0633,77.103,15582.0
2015-12-07 10:55:00,97.24,97.3,97.18,97.29,9266.0,77.1268,77.1744,77.0792,77.1664,9266.0
2015-12-07 11:00:00,97.27,97.27,97.17,97.18,9960.0,77.1506,77.1506,77.0713,77.0792,9960.0
2015-12-07 11:05:00,97.18,97.26,97.11,97.24,14963.0,77.0792,77.1426,77.0237,77.1268,14963.0
2015-12-07 11:10:00,97.24,97.26,97.12,97.18,5668.0,77.1268,77.1426,77.0316,77.0792,5668.0
2015-12-07 11:15:00,97.14,97.19,97.09,97.16,9582.0,77.0475,77.0871,77.0078,77.0633,9582.0
2015-12-07 11:20:00,97.16,97.29,97.13,97.18,15281.0,77.0633,77.1664,77.0395,77.0792,15281.0
2015-12-07 11:25:00,97.18,97.23,97.08,97.17,16595.0,77.0792,77.1188,76.9999,77.0713,16595.0
2015-12-07 11:30:00,97.17,97.4,97.17,97.39,14460.0,77.0713,77.2537,77.0713,77.2457,14460.0
2015-12-07 11:35:00,97.4,97.53,97.31,97.53,33631.0,77.2537,77.3568,77.1823,77.3568,33631.0
2015-12-07 11:40:00,97.54,97.77,97.51,97.67,15819.0,77.3647,77.5471,77.3409,77.4678,15819.0
2015-12-07 11:45:00,97.69,97.73,97.63,97.73,18036.0,77.4837,77.5154,77.4361,77.5154,18036.0
2015-12-07 11:50:00,97.76,97.9,97.7,97.72,17685.0,77.5392,77.6503,77.4916,77.5075,17685.0
2015-12-07 11:55:00,97.72,97.83,97.71,97.83,9260.0,77.5075,77.5947,77.4996,77.5947,9260.0
2015-12-07 12:00:00,97.82,97.82,97.68,97.75,16789.0,77.5868,77.5868,77.4758,77.5313,16789.0
2015-12-07 12:05:00,97.77,97.79,97.48,97.51,28452.0,77.5471,77.563,77.3171,77.3409,28452.0
2015-12-07 12:10:00,97.51,97.64,97.5,97.62,13690.0,77.3409,77.444,77.333,77.4282,13690.0
2015-12-07 12:15:00,97.64,97.7,97.6,97.62,16031.0,77.444,77.4916,77.4123,77.4282,16031.0
2015-12-07 12:20:00,97.62,97.64,97.49,97.62,14963.0,77.4282,77.444,77.3251,77.4282,14963.0
2015-12-07 12:25:00,97.6,97.65,97.52,97.56,10943.0,77.4123,77.452,77.3489,77.3806,10943.0
2015-12-07 12:30:00,97.55,97.59,97.47,97.54,11456.0,77.3727,77.4044,77.3092,77.3647,11456.0
2015-12-07 12:35:00,97.54,97.56,97.49,97.51,8699.0,77.3647,77.3806,77.3251,77.3409,8699.0
2015-12-07 12:40:00,97.49,97.51,97.46,97.47,6684.0,77.3251,77.3409,77.3013,77.3092,6684.0
2015-12-07 12:45:00,97.45,97.53,97.42,97.44,11580.0,77.2933,77.3568,77.2695,77.2854,11580.0
2015-12-07 12:50:00,97.44,97.51,97.37,97.4,8293.0,77.2854,77.3409,77.2299,77.2537,8293.0
2015-12-07 12:55:00,97.38,97.48,97.35,97.46,8956.0,77.2378,77.3171,77.214,77.3013,8956.0
2015-12-07 13:00:00,97.48,97.49,97.36,97.36,11445.0,77.3171,77.3251,77.222,77.222,11445.0
2015-12-07 13:05:00,97.35,97.46,97.32,97.39,66953.0,77.214,77.3013,77.1902,77.2457,66953.0
2015-12-07 13:10:00,97.41,97.41,97.21,97.21,31768.0,77.2616,77.2616,77.103,77.103,31768.0
2015-12-07 13:15:00,97.22,97.41,97.22,97.39,24313.0,77.1109,77.2616,77.1109,77.2457,24313.0
2015-12-07 13:20:00,97.38,97.38,97.27,97.34,16895.0,77.2378,77.2378,77.1506,77.2061,16895.0
2015-12-07 13:25:00,97.34,97.36,97.27,97.34,18682.0,77.2061,77.222,77.1506,77.2061,18682.0
2015-12-07 13:30:00,97.33,97.35,97.18,97.21,16823.0,77.1982,77.214,77.0792,77.103,16823.0
2015-12-07 13:35:00,97.21,97.34,97.21,97.26,9967.0,77.103,77.2061,77.103,77.1426,9967.0
2015-12-07 13:40:00,97.29,97.29,97.18,97.23,9343.0,77.1664,77.1664,77.0792,77.1188,9343.0
2015-12-07 13:45:00,97.25,97.28,97.21,97.21,6223.0,77.1347,77.1585,77.103,77.103,6223.0
2015-12-07 13:50:00,97.2,97.3,97.2,97.25,6497.0,77.095,77.1744,77.095,77.1347,6497.0
2015-12-07 13:55:00,97.23,97.36,97.21,97.33,20640.0,77.1188,77.222,77.103,77.1982,20640.0
2015-12-07 14:00:00,97.34,97.48,97.31,97.4,73835.0,77.2061,77.3171,77.1823,77.2537,73835.0
2015-12-07 14:05:00,97.4,97.72,97.38,97.72,40837.0,77.2537,77.5075,77.2378,77.5075,40837.0
2015-12-07 14:10:00,97.72,97.76,97.66,97.71,10578.0,77.5075,77.5392,77.4599,77.4996,10578.0
2015-12-07 14:15:00,97.71,97.8,97.7,97.73,12720.0,77.4996,77.5709,77.4916,77.5154,12720.0
2015-12-07 14:20:00,97.73,97.79,97.69,97.72,13214.0,77.5154,77.563,77.4837,77.5075,13214.0
2015-12-07 14:25:00,97.71,97.78,97.7,97.75,16968.0,77.4996,77.5551,77.4916,77.5313,16968.0
2015-12-07 14:30:00,97.73,97.86,97.63,97.65,18495.0,77.5154,77.6185,77.4361,77.452,18495.0
2015-12-07 14:35:00,97.67,97.78,97.66,97.76,12310.0,77.4678,77.5551,77.4599,77.5392,12310.0
2015-12-07 14:40:00,97.74,97.74,97.56,97.59,14069.0,77.5234,77.5234,77.3806,77.4044,14069.0
2015-12-07 14:45:00,97.6,97.73,97.58,97.73,8543.0,77.4123,77.5154,77.3964,77.5154,8543.0
2015-12-07 14:50:00,97.72,97.76,97.67,97.71,16264.0,77.5075,77.5392,77.4678,77.4996,16264.0
2015-12-07 14:55:00,97.71,97.73,97.56,97.59,10754.0,77.4996,77.5154,77.3806,77.4044,10754.0
2015-12-07 15:00:00,97.56,97.64,97.49,97.53,19692.0,77.3806,77.444,77.3251,77.3568,19692.0
2015-12-07 15:05:00,97.57,97.6,97.5,97.58,28329.0,77.3885,77.4123,77.333,77.3964,28329.0
2015-12-07 15:10:00,97.55,97.57,97.46,97.56,18779.0,77.3727,77.3885,77.3013,77.3806,18779.0
2015-12-07 15:15:00,97.54,97.69,97.49,97.69,19860.0,77.3647,77.4837,77.3251,77.4837,19860.0
2015-12-07 15:20:00,97.69,97.74,97.58,97.68,21396.0,77.4837,77.5234,77.3964,77.4758,21396.0
2015-12-07 15:25:00,97.69,97.77,97.68,97.77,35585.0,77.4837,77.5471,77.4758,77.5471,35585.0
2015-12-07 15:30:00,97.77,97.8,97.7,97.75,28508.0,77.5471,77.5709,77.4916,77.5313,28508.0
2015-12-07 15:35:00,97.75,97.78,97.71,97.74,25792.0,77.5313,77.5551,77.4996,77.5234,25792.0
2015-12-07 15:40:00,97.75,97.82,97.71,97.77,71168.0,77.5313,77.5868,77.4996,77.5471,71168.0
2015-12-07 15:45:00,97.77,97.82,97.73,97.77,136668.0,77.5471,77.5868,77.5154,77.5471,136668.0
2015-12-07 15:50:00,97.78,97.78,97.72,97.75,152955.0,77.5551,77.5551,77.5075,77.5313,152955.0
2015-12-07 15:55:00,97.76,97.76,97.64,97.71,147043.0,77.5392,77.5392,77.444,77.4996,147043.0
2015-12-08 09:30:00,97.34,97.61,97.05,97.13,41329.0,77.2061,77.4202,76.9761,77.0395,41329.0
2015-12-08 09:35:00,97.07,97.08,96.7,96.7,17851.0,76.9919,76.9999,76.6985,76.6985,17851.0
2015-12-08 09:40:00,96.7,97.19,96.64,97.19,14801.0,76.6985,77.0871,76.6509,77.0871,14801.0
2015-12-08 09:45:00,97.16,97.18,96.88,96.88,29798.0,77.0633,77.0792,76.8412,76.8412,29798.0
2015-12-08 09:50:00,96.89,96.89,96.64,96.77,15450.0,76.8492,76.8492,76.6509,76.754,15450.0
2015-12-08 09:55:00,96.8,96.8,96.45,96.49,11607.0,76.7778,76.7778,76.5002,76.5319,11607.0
2015-12-08 10:00:00,96.47,96.77,96.47,96.72,210738.0,76.516,76.754,76.516,76.7143,210738.0
2015-12-08 10:05:00,96.7,96.78,96.61,96.66,23453.0,76.6985,76.7619,76.6271,76.6667,23453.0
2015-12-08 10:10:00,96.64,96.75,96.58,96.75,6465.0,76.6509,76.7381,76.6033,76.7381,6465.0
2015-12-08 10:15:00,96.74,96.93,96.66,96.66,11303.0,76.7302,76.8809,76.6667,76.6667,11303.0
2015-12-08 10:20:00,96.63,96.63,96.49,96.6,7074.0,76.6429,76.6429,76.5319,76.6192,7074.0
2015-12-08 10:25:00,96.57,96.6,96.43,96.43,7640.0,76.5954,76.6192,76.4843,76.4843,7640.0
2015-12-08 10:30:00,96.41,96.66,96.28,96.6,22220.0,76.4685,76.6667,76.3653,76.6192,22220.0
2015-12-08 10:35:00,96.64,96.79,96.62,96.76,10214.0,76.6509,76.7699,76.635,76.7461,10214.0
2015-12-08 10:40:00,96.75,96.95,96.75,96.91,9489.0,76.7381,76.8968,76.7381,76.865,9489.0
2015-12-08 10:45:00,96.95,97.01,96.89,96.95,8341.0,76.8968,76.9443,76.8492,76.8968,8341.0
2015-12-08 10:50:00,96.97,97.03,96.89,96.94,5709.0,76.9126,76.9602,76.8492,76.8888,5709.0
2015-12-08 10:55:00,96.96,97.06,96.9,97.01,7318.0,76.9047,76.984,76.8571,76.9443,7318.0
2015-12-08 11:00:00,97.02,97.38,97.01,97.35,12479.0,76.9523,77.2378,76.9443,77.214,12479.0
2015-12-08 11:05:00,97.36,97.37,97.27,97.34,6232.0,77.222,77.2299,77.1506,77.2061,6232.0
2015-12-08 11:10:00,97.34,97.34,97.17,97.2,14055.0,77.2061,77.2061,77.0713,77.095,14055.0
2015-12-08 11:15:00,97.22,97.27,97.13,97.26,9226.0,77.1109,77.1506,77.0395,77.1426,9226.0
2015-12-08 11:20:00,97.29,97.39,97.18,97.21,11840.0,77.1664,77.2457,77.0792,77.103,11840.0
2015-12-08 11:25:00,97.24,97.27,97.17,97.17,9734.0,77.1268,77.1506,77.0713,77.0713,9734.0
2015-12-08 11:30:00,97.11,97.22,97.09,97.12,5693.0,77.0237,77.1109,77.0078,77.0316,5693.0
2015-12-08 11:35:00,97.15,97.23,97.12,97.15,6677.0,77.0554,77.1188,77.0316,77.0554,6677.0
2015-12-08 11:40:00,97.12,97.25,97.12,97.2,7119.0,77.0316,77.1347,77.0316,77.095,7119.0
2015-12-08 11:45:00,97.2,97.23,97.12,97.12,18506.0,77.095,77.1188,77.0316,77.0316,18506.0
2015-12-08 11:50:00,97.13,97.13,96.94,97.01,30949.0,77.0395,77.0395,76.8888,76.9443,30949.0
2015-12-08 11:55:00,97.02,97.15,97.01,97.15,14929.0,76.9523,77.0554,76.9443,77.0554,14929.0
2015-12-08 12:00:00,97.16,97.18,96.99,97.01,28168.0,77.0633,77.0792,76.9285,76.9443,28168.0
2015-12-08 12:05:00,97.01,97.03,96.94,96.98,21271.0,76.9443,76.9602,76.8888,76.9206,21271.0
2015-12-08 12:10:00,96.98,96.99,96.85,96.85,22236.0,76.9206,76.9285,76.8174,76.8174,22236.0
2015-12-08 12:15:00,96.83,96.89,96.76,96.77,20800.0,76.8016,76.8492,76.7461,76.754,20800.0
2015-12-08 12:20:00,96.78,96.81,96.74,96.76,23635.0,76.7619,76.7857,76.7302,76.7461,23635.0
2015-12-08 12:25:00,96.78,96.85,96.75,96.76,25044.0,76.7619,76.8174,76.7381,76.7461,25044.0
2015-12-08 12:30:00,96.76,96.78,96.71,96.78,15470.0,76.7461,76.7619,76.7064,76.7619,15470.0
2015-12-08 12:35:00,96.78,96.81,96.77,96.78,20754.0,76.7619,76.7857,76.754,76.7619,20754.0
2015-12-08 12:40:00,96.79,96.82,96.77,96.82,18266.0,76.7699,76.7936,76.754,76.7936,18266.0
2015-12-08 12:45:00,96.83,96.84,96.71,96.74,22307.0,76.8016,76.8095,76.7064,76.7302,22307.0
2015-12-08 12:50:00,96.74,96.79,96.71,96.71,25327.0,76.7302,76.7699,76.7064,76.7064,25327.0
2015-12-08 12:55:00,96.69,96.76,96.69,96.73,21125.0,76.6905,76.7461,76.6905,76.7223,21125.0
2015-12-08 13:00:00,96.73,96.77,96.68,96.68,23928.0,76.7223,76.754,76.6826,76.6826,23928.0
2015-12-08 13:05:00,96.68,96.73,96.66,96.7,21438.0,76.6826,76.7223,76.6667,76.6985,21438.0
2015-12-08 13:10:00,96.69,96.76,96.69,96.72,23267.0,76.6905,76.7461,76.6905,76.7143,23267.0
2015-12-08 13:15:00,96.72,96.74,96.61,96.65,19890.0,76.7143,76.7302,76.6271,76.6588,19890.0
2015-12-08 13:20:00,96.62,96.66,96.49,96.5,22885.0,76.635,76.6667,76.5319,76.5398,22885.0
2015-12-08 13:25:00,96.51,96.6,96.5,96.57,24878.0,76.5478,76.6192,76.5398,76.5954,24878.0
2015-12-08 13:30:00,96.6,96.68,96.58,96.65,30520.0,76.6192,76.6826,76.6033,76.6588,30520.0
2015-12-08 13:35:00,96.65,96.85,96.65,96.82,27298.0,76.6588,76.8174,76.6588,76.7936,27298.0
2015-12-08 13:40:00,96.8,96.83,96.76,96.81,21499.0,76.7778,76.8016,76.7461,76.7857,21499.0
2015-12-08 13:45:00,96.8,96.82,96.73,96.76,24926.0,76.7778,76.7936,76.7223,76.7461,24926.0
2015-12-08 13:50:00,96.76,96.79,96.7,96.78,42772.0,76.7461,76.7699,76.6985,76.7619,42772.0
2015-12-08 13:55:00,96.78,96.79,96.74,96.76,40757.0,76.7619,76.7699,76.7302,76.7461,40757.0
2015-12-08 14:00:00,96.77,96.96,96.77,96.91,36403.0,76.754,76.9047,76.754,76.865,36403.0
2015-12-08 14:05:00,96.91,97.06,96.87,97.06,43230.0,76.865,76.984,76.8333,76.984,43230.0
2015-12-08 14:10:00,97.05,97.09,96.97,97.0,19692.0,76.9761,77.0078,76.9126,76.9364,19692.0
2015-12-08 14:15:00,96.99,97.03,96.97,96.99,62391.0,76.9285,76.9602,76.9126,76.9285,62391.0
2015-12-08 14:20:00,97.0,97.01,96.96,97.0,190453.0,76.9364,76.9443,76.9047,76.9364,190453.0
2015-12-08 14:25:00,97.0,97.02,96.95,97.02,27666.0,76.9364,76.9523,76.8968,76.9523,27666.0
2015-12-08 14:30:00,97.01,97.09,96.98,96.98,23647.0,76.9443,77.0078,76.9206,76.9206,23647.0
2015-12-08 14:35:00,96.98,97.02,96.95,96.95,32840.0,76.9206,76.9523,76.8968,76.8968,32840.0
2015-12-08 14:40:00,96.95,96.96,96.89,96.93,25882.0,76.8968,76.9047,76.8492,76.8809,25882.0
2015-12-08 14:45:00,96.93,96.98,96.91,96.92,37667.0,76.8809,76.9206,76.865,76.873,37667.0
2015-12-08 14:50:00,96.94,96.98,96.93,96.96,25946.0,76.8888,76.9206,76.8809,76.9047,25946.0
2015-12-08 14:55:00,96.95,96.97,96.85,96.85,34783.0,76.8968,76.9126,76.8174,76.8174,34783.0
2015-12-08 15:00:00,96.84,96.87,96.72,96.84,27585.0,76.8095,76.8333,76.7143,76.8095,27585.0
2015-12-08 15:05:00,96.83,96.88,96.8,96.88,25593.0,76.8016,76.8412,76.7778,76.8412,25593.0
2015-12-08 15:10:00,96.89,96.91,96.77,96.78,48784.0,76.8492,76.865,76.754,76.7619,48784.0
2015-12-08 15:15:00,96.79,96.8,96.73,96.74,23835.0,76.7699,76.7778,76.7223,76.7302,23835.0
2015-12-08 15:20:00,96.74,96.86,96.72,96.86,26394.0,76.7302,76.8254,76.7143,76.8254,26394.0
2015-12-08 15:25:00,96.87,96.89,96.76,96.78,31106.0,76.8333,76.8492,76.7461,76.7619,31106.0
2015-12-08 15:30:00,96.76,96.91,96.71,96.89,36357.0,76.7461,76.865,76.7064,76.8492,36357.0
2015-12-08 15:35:00,96.9,96.91,96.77,96.83,25982.0,76.8571,76.865,76.754,76.8016,25982.0
2015-12-08 15:40:00,96.84,96.9,96.74,96.9,37260.0,76.8095,76.8571,76.7302,76.8571,37260.0
2015-12-08 15:45:00,96.9,96.96,96.89,96.94,45109.0,76.8571,76.9047,76.8492,76.8888,45109.0
2015-12-08 15:50:00,96.94,97.04,96.9,97.03,47357.0,76.8888,76.9681,76.8571,76.9602,47357.0
2015-12-08 15:55:00,97.02,97.02,96.85,96.88,99678.0,76.9523,76.9523,76.8174,76.8412,99678.0
2015-12-09 09:30:00,96.29,96.47,96.1,96.32,29633.0,76.3733,76.516,76.2226,76.3971,29633.0
2015-12-09 09:35:00,96.34,96.49,96.28,96.42,18554.0,76.4129,76.5319,76.3653,76.4764,18554.0
2015-12-09 09:40:00,96.42,96.52,96.4,96.4,16090.0,76.4764,76.5557,76.4605,76.4605,16090.0
2015-12-09 09:45:00,96.4,96.5,96.39,96.47,12268.0,76.4605,76.5398,76.4526,76.516,12268.0
2015-12-09 09:50:00,96.49,96.61,96.46,96.48,26381.0,76.5319,76.6271,76.5081,76.524,26381.0
2015-12-09 09:55:00,96.46,96.53,96.4,96.49,22579.0,76.5081,76.5636,76.4605,76.5319,22579.0
2015-12-09 10:00:00,96.47,96.6,96.47,96.54,32552.0,76.516,76.6192,76.516,76.5716,32552.0
2015-12-09 10:05:00,96.56,96.74,96.49,96.74,29285.0,76.5874,76.7302,76.5319,76.7302,29285.0
2015-12-09 10:10:00,96.76,96.93,96.76,96.91,9972.0,76.7461,76.8809,76.7461,76.865,9972.0
2015-12-09 10:15:00,96.91,97.01,96.89,96.98,10404.0,76.865,76.9443,76.8492,76.9206,10404.0
2015-12-09 10:20:00,97.0,97.04,96.98,97.0,5690.0,76.9364,76.9681,76.9206,76.9364,5690.0
2015-12-09 10:25:00,96.99,97.09,96.99,97.06,4100.0,76.9285,77.0078,76.9285,76.984,4100.0
2015-12-09 10:30:00,97.07,97.38,97.07,97.36,8320.0,76.9919,77.2378,76.9919,77.222,8320.0
2015-12-09 10:35:00,97.4,97.44,97.23,97.29,19184.0,77.2537,77.2854,77.1188,77.1664,19184.0
2015-12-09 10:40:00,97.29,97.35,97.12,97.25,14912.0,77.1664,77.214,77.0316,77.1347,14912.0
2015-12-09 10:45:00,97.26,97.32,97.18,97.18,4357.0,77.1426,77.1902,77.0792,77.0792,4357.0
2015-12-09 10:50:00,97.15,97.2,97.09,97.12,7966.0,77.0554,77.095,77.0078,77.0316,7966.0
2015-12-09 10:55:00,97.08,97.13,97.06,97.11,7787.0,76.9999,77.0395,76.984,77.0237,7787.0
2015-12-09 11:00:00,97.09,97.13,96.94,96.96,20495.0,77.0078,77.0395,76.8888,76.9047,20495.0
2015-12-09 11:05:00,96.96,97.0,96.85,96.86,10925.0,76.9047,76.9364,76.8174,76.8254,10925.0
2015-12-09 11:10:00,96.88,97.07,96.87,97.04,5500.0,76.8412,76.9919,76.8333,76.9681,5500.0
2015-12-09 11:15:00,97.05,97.06,96.8,96.82,7229.0,76.9761,76.984,76.7778,76.7936,7229.0
2015-12-09 11:20:00,96.8,96.89,96.76,96.76,12730.0,76.7778,76.8492,76.7461,76.7461,12730.0
2015-12-09 11:25:00,96.75,96.78,96.65,96.66,7515.0,76.7381,76.7619,76.6588,76.6667,7515.0
2015-12-09 11:30:00,96.7,96.71,96.6,96.64,7295.0,76.6985,76.7064,76.6192,76.6509,7295.0
2015-12-09 11:35:00,96.62,96.65,96.55,96.59,16532.0,76.635,76.6588,76.5795,76.6112,16532.0
2015-12-09 11:40:00,96.59,96.65,96.39,96.39,20305.0,76.6112,76.6588,76.4526,76.4526,20305.0
2015-12-09 11:45:00,96.43,96.46,96.37,96.46,33363.0,76.4843,76.5081,76.4367,76.5081,33363.0
2015-12-09 11:50:00,96.42,96.45,96.39,96.41,39074.0,76.4764,76.5002,76.4526,76.4685,39074.0
2015-12-09 11:55:00,96.41,96.41,96.29,96.36,38774.0,76.4685,76.4685,76.3733,76.4288,38774.0
2015-12-09 12:00:00,96.39,96.45,96.24,96.24,28293.0,76.4526,76.5002,76.3336,76.3336,28293.0
2015-12-09 12:05:00,96.27,96.33,96.23,96.3,12009.0,76.3574,76.405,76.3257,76.3812,12009.0
2015-12-09 12:10:00,96.3,96.3,96.1,96.1,32181.0,76.3812,76.3812,76.2226,76.2226,32181.0
2015-12-09 12:15:00,96.12,96.15,95.97,96.01,18895.0,76.2384,76.2622,76.1195,76.1512,18895.0
2015-12-09 12:20:00,95.99,95.99,95.84,95.9,8921.0,76.1353,76.1353,76.0164,76.0639,8921.0
2015-12-09 12:25:00,95.89,95.91,95.7,95.73,12379.0,76.056,76.0719,75.9053,75.9291,12379.0
2015-12-09 12:30:00,95.7,95.73,95.63,95.63,11002.0,75.9053,75.9291,75.8498,75.8498,11002.0
2015-12-09 12:35:00,95.61,95.61,95.33,95.39,16979.0,75.8339,75.8339,75.6118,75.6594,16979.0
2015-12-09 12:40:00,95.38,95.4,95.16,95.4,24364.0,75.6515,75.6674,75.477,75.6674,24364.0
2015-12-09 12:45:00,95.39,95.55,95.39,95.55,10273.0,75.6594,75.7863,75.6594,75.7863,10273.0
2015-12-09 12:50:00,95.51,95.51,95.25,95.26,13945.0,75.7546,75.7546,75.5484,75.5563,13945.0
2015-12-09 12:55:00,95.22,95.25,95.1,95.13,13586.0,75.5246,75.5484,75.4294,75.4532,13586.0
2015-12-09 13:00:00,95.11,95.22,95.06,95.15,54389.0,75.4373,75.5246,75.3977,75.4691,54389.0
2015-12-09 13:05:00,95.13,95.14,94.86,95.11,58252.0,75.4532,75.4611,75.2391,75.4373,58252.0
2015-12-09 13:10:00,95.11,95.27,95.09,95.19,38766.0,75.4373,75.5643,75.4215,75.5008,38766.0
2015-12-09 13:15:00,95.22,95.25,95.09,95.09,45660.0,75.5246,75.5484,75.4215,75.4215,45660.0
2015-12-09 13:20:00,95.11,95.12,95.0,95.08,22987.0,75.4373,75.4453,75.3501,75.4135,22987.0
2015-12-09 13:25:00,95.07,95.11,94.99,95.04,37490.0,75.4056,75.4373,75.3422,75.3818,37490.0
2015-12-09 13:30:00,95.02,95.06,94.9,94.99,31005.0,75.366,75.3977,75.2708,75.3422,31005.0
2015-12-09 13:35:00,95.0,95.04,94.94,94.99,32548.0,75.3501,75.3818,75.3025,75.3422,32548.0
2015-12-09 13:40:00,95.0,95.07,94.97,95.01,33529.0,75.3501,75.4056,75.3263,75.358,33529.0
2015-12-09 13:45:00,95.0,95.18,94.99,95.15,37227.0,75.3501,75.4929,75.3422,75.4691,37227.0
2015-12-09 13:50:00,95.19,95.32,95.16,95.29,44191.0,75.5008,75.6039,75.477,75.5801,44191.0
2015-12-09 13:55:00,95.31,95.38,95.28,95.33,36885.0,75.596,75.6515,75.5722,75.6118,36885.0
2015-12-09 14:00:00,95.35,95.37,95.26,95.27,36229.0,75.6277,75.6436,75.5563,75.5643,36229.0
2015-12-09 14:05:00,95.27,95.31,95.17,95.19,21098.0,75.5643,75.596,75.4849,75.5008,21098.0
2015-12-09 14:10:00,95.19,95.32,95.19,95.32,27483.0,75.5008,75.6039,75.5008,75.6039,27483.0
2015-12-09 14:15:00,95.32,95.38,95.24,95.37,32380.0,75.6039,75.6515,75.5405,75.6436,32380.0
2015-12-09 14:20:00,95.36,95.37,95.28,95.3,25833.0,75.6356,75.6436,75.5722,75.588,25833.0
2015-12-09 14:25:00,95.31,95.36,95.27,95.32,39500.0,75.596,75.6356,75.5643,75.6039,39500.0
2015-12-09 14:30:00,95.3,95.38,95.28,95.32,28696.0,75.588,75.6515,75.5722,75.6039,28696.0
2015-12-09 14:35:00,95.32,95.4,95.32,95.37,26764.0,75.6039,75.6674,75.6039,75.6436,26764.0
2015-12-09 14:40:00,95.37,95.38,95.34,95.36,31933.0,75.6436,75.6515,75.6198,75.6356,31933.0
2015-12-09 14:45:00,95.35,95.36,95.29,95.29,29493.0,75.6277,75.6356,75.5801,75.5801,29493.0
2015-12-09 14:50:00,95.3,95.34,95.27,95.33,29710.0,75.588,75.6198,75.5643,75.6118,29710.0
2015-12-09 14:55:00,95.33,95.37,95.29,95.31,32255.0,75.6118,75.6436,75.5801,75.596,32255.0
2015-12-09 15:00:00,95.33,95.55,95.29,95.53,35931.0,75.6118,75.7863,75.5801,75.7705,35931.0
2015-12-09 15:05:00,95.53,95.55,95.48,95.51,36736.0,75.7705,75.7863,75.7308,75.7546,36736.0
2015-12-09 15:10:00,95.51,95.6,95.5,95.57,32144.0,75.7546,75.826,75.7467,75.8022,32144.0
2015-12-09 15:15:00,95.59,95.59,95.5,95.52,42949.0,75.8181,75.8181,75.7467,75.7625,42949.0
2015-12-09 15:20:00,95.53,95.69,95.51,95.64,35614.0,75.7705,75.8974,75.7546,75.8577,35614.0
2015-12-09 15:25:00,95.64,95.7,95.61,95.63,31641.0,75.8577,75.9053,75.8339,75.8498,31641.0
2015-12-09 15:30:00,95.64,95.77,95.64,95.75,38730.0,75.8577,75.9608,75.8577,75.945,38730.0
2015-12-09 15:35:00,95.76,95.85,95.74,95.79,45446.0,75.9529,76.0243,75.937,75.9767,45446.0
2015-12-09 15:40:00,95.79,95.85,95.77,95.77,44149.0,75.9767,76.0243,75.9608,75.9608,44149.0
2015-12-09 15:45:00,95.77,95.81,95.55,95.55,88018.0,75.9608,75.9926,75.7863,75.7863,88018.0
2015-12-09 15:50:00,95.55,95.58,95.44,95.52,72770.0,75.7863,75.8101,75.6991,75.7625,72770.0
2015-12-09 15:55:00,95.52,95.57,95.44,95.55,102999.0,75.7625,75.8022,75.6991,75.7863,102999.0
2015-12-10 09:30:00,95.54,96.0,95.27,95.61,42801.0,75.7784,76.1433,75.5643,75.8339,42801.0
2015-12-10 09:35:00,95.78,95.92,95.58,95.83,20016.0,75.9688,76.0798,75.8101,76.0084,20016.0
2015-12-10 09:40:00,95.87,96.04,95.82,95.88,18842.0,76.0401,76.175,76.0005,76.0481,18842.0
2015-12-10 09:45:00,95.89,95.98,95.78,95.79,27622.0,76.056,76.1274,75.9688,75.9767,27622.0
2015-12-10 09:50:00,95.8,95.94,95.79,95.83,12678.0,75.9846,76.0957,75.9767,76.0084,12678.0
2015-12-10 09:55:00,95.84,95.9,95.69,95.84,25507.0,76.0164,76.0639,75.8974,76.0164,25507.0
2015-12-10 10:00:00,95.88,95.98,95.75,95.84,22326.0,76.0481,76.1274,75.945,76.0164,22326.0
2015-12-10 10:05:00,95.82,95.88,95.63,95.63,40082.0,76.0005,76.0481,75.8498,75.8498,40082.0
2015-12-10 10:10:00,95.66,95.67,95.46,95.59,9535.0,75.8736,75.8815,75.715,75.8181,9535.0
2015-12-10 10:15:00,95.57,95.72,95.51,95.68,8596.0,75.8022,75.9212,75.7546,75.8894,8596.0
2015-12-10 10:20:00,95.7,95.77,95.59,95.66,7702.0,75.9053,75.9608,75.8181,75.8736,7702.0
2015-12-10 10:25:00,95.71,95.77,95.69,95.76,3921.0,75.9132,75.9608,75.8974,75.9529,3921.0
2015-12-10 10:30:00,95.81,95.82,95.68,95.68,3963.0,75.9926,76.0005,75.8894,75.8894,3963.0
2015-12-10 10:35:00,95.69,95.83,95.62,95.82,14233.0,75.8974,76.0084,75.8419,76.0005,14233.0
2015-12-10 10:40:00,95.85,95.88,95.75,95.79,22154.0,76.0243,76.0481,75.945,75.9767,22154.0
2015-12-10 10:45:00,95.81,95.82,95.57,95.62,15784.0,75.9926,76.0005,75.8022,75.8419,15784.0
2015-12-10 10:50:00,95.65,95.75,95.63,95.66,21404.0,75.8657,75.945,75.8498,75.8736,21404.0
2015-12-10 10:55:00,95.65,95.68,95.57,95.63,5639.0,75.8657,75.8894,75.8022,75.8498,5639.0
2015-12-10 11:00:00,95.58,95.7,95.57,95.7,11316.0,75.8101,75.9053,75.8022,75.9053,11316.0
2015-12-10 11:05:00,95.67,95.67,95.56,95.61,4506.0,75.8815,75.8815,75.7943,75.8339,4506.0
2015-12-10 11:10:00,95.62,95.65,95.55,95.57,8480.0,75.8419,75.8657,75.7863,75.8022,8480.0
2015-12-10 11:15:00,95.58,95.59,95.46,95.5,12146.0,75.8101,75.8181,75.715,75.7467,12146.0
2015-12-10 11:20:00,95.52,95.56,95.48,95.49,22765.0,75.7625,75.7943,75.7308,75.7387,22765.0
2015-12-10 11:25:00,95.49,95.54,95.43,95.43,7243.0,75.7387,75.7784,75.6912,75.6912,7243.0
2015-12-10 11:30:00,95.41,95.43,95.27,95.28,7318.0,75.6753,75.6912,75.5643,75.5722,7318.0
2015-12-10 11:35:00,95.3,95.36,95.28,95.36,3866.0,75.588,75.6356,75.5722,75.6356,3866.0
2015-12-10 11:40:00,95.39,95.39,95.29,95.31,3417.0,75.6594,75.6594,75.5801,75.596,3417.0
2015-12-10 11:45:00,95.33,95.42,95.29,95.41,5423.0,75.6118,75.6832,75.5801,75.6753,5423.0
2015-12-10 11:50:00,95.42,95.46,95.38,95.38,7068.0,75.6832,75.715,75.6515,75.6515,7068.0
2015-12-10 11:55:00,95.39,95.47,95.34,95.42,9063.0,75.6594,75.7229,75.6198,75.6832,9063.0
2015-12-10 12:00:00,95.43,95.47,95.34,95.42,11359.0,75.6912,75.7229,75.6198,75.6832,11359.0
2015-12-10 12:05:00,95.44,95.47,95.29,95.29,8761.0,75.6991,75.7229,75.5801,75.5801,8761.0
2015-12-10 12:10:00,95.3,95.3,95.11,95.12,18760.0,75.588,75.588,75.4373,75.4453,18760.0
2015-12-10 12:15:00,95.12,95.18,95.1,95.13,8888.0,75.4453,75.4929,75.4294,75.4532,8888.0
2015-12-10 12:20:00,95.11,95.18,95.07,95.18,5601.0,75.4373,75.4929,75.4056,75.4929,5601.0
2015-12-10 12:25:00,95.13,95.25,95.13,95.23,8581.0,75.4532,75.5484,75.4532,75.5325,8581.0
2015-12-10 12:30:00,95.22,95.25,95.15,95.18,16406.0,75.5246,75.5484,75.4691,75.4929,16406.0
2015-12-10 12:35:00,95.2,95.3,95.13,95.16,12801.0,75.5087,75.588,75.4532,75.477,12801.0
2015-12-10 12:40:00,95.18,95.28,95.18,95.22,10061.0,75.4929,75.5722,75.4929,75.5246,10061.0
2015-12-10 12:45:00,95.21,95.21,95.1,95.2,10107.0,75.5167,75.5167,75.4294,75.5087,10107.0
2015-12-10 12:50:00,95.2,95.22,95.05,95.17,9934.0,75.5087,75.5246,75.3898,75.4849,9934.0
2015-12-10 12:55:00,95.18,95.23,95.13,95.19,13113.0,75.4929,75.5325,75.4532,75.5008,13113.0
2015-12-10 13:00:00,95.16,95.2,95.1,95.16,3987.0,75.477,75.5087,75.4294,75.477,3987.0
2015-12-10 13:05:00,95.16,95.16,95.05,95.1,7642.0,75.477,75.477,75.3898,75.4294,7642.0
2015-12-10 13:10:00,95.09,95.12,95.05,95.1,7375.0,75.4215,75.4453,75.3898,75.4294,7375.0
2015-12-10 13:15:00,95.09,95.15,95.07,95.12,10465.0,75.4215,75.4691,75.4056,75.4453,10465.0
2015-12-10 13:20:00,95.13,95.21,95.1,95.1,14676.0,75.4532,75.5167,75.4294,75.4294,14676.0
2015-12-10 13:25:00,95.11,95.13,95.05,95.06,9960.0,75.4373,75.4532,75.3898,75.3977,9960.0
2015-12-10 13:30:00,95.05,95.19,95.05,95.14,5256.0,75.3898,75.5008,75.3898,75.4611,5256.0
2015-12-10 13:35:00,95.14,95.2,95.13,95.18,6338.0,75.4611,75.5087,75.4532,75.4929,6338.0
2015-12-10 13:40:00,95.19,95.19,95.09,95.09,12094.0,75.5008,75.5008,75.4215,75.4215,12094.0
2015-12-10 13:45:00,95.09,95.19,95.08,95.17,7145.0,75.4215,75.5008,75.4135,75.4849,7145.0
2015-12-10 13:50:00,95.14,95.18,95.12,95.17,8956.0,75.4611,75.4929,75.4453,75.4849,8956.0
2015-12-10 13:55:00,95.14,95.2,95.1,95.11,11554.0,75.4611,75.5087,75.4294,75.4373,11554.0
2015-12-10 14:00:00,95.1,95.16,95.1,95.16,3819.0,75.4294,75.477,75.4294,75.477,3819.0
2015-12-10 14:05:00,95.16,95.16,95.06,95.08,17971.0,75.477,75.477,75.3977,75.4135,17971.0
2015-12-10 14:10:00,95.09,95.11,94.98,94.98,35406.0,75.4215,75.4373,75.3342,75.3342,35406.0
2015-12-10 14:15:00,94.99,95.03,94.97,95.02,9147.0,75.3422,75.3739,75.3263,75.366,9147.0
2015-12-10 14:20:00,95.03,95.07,95.0,95.06,22495.0,75.3739,75.4056,75.3501,75.3977,22495.0
2015-12-10 14:25:00,95.05,95.15,95.01,95.11,47550.0,75.3898,75.4691,75.358,75.4373,47550.0
2015-12-10 14:30:00,95.12,95.16,95.05,95.14,40662.0,75.4453,75.477,75.3898,75.4611,40662.0
2015-12-10 14:35:00,95.14,95.16,95.09,95.1,26509.0,75.4611,75.477,75.4215,75.4294,26509.0
2015-12-10 14:40:00,95.12,95.23,95.08,95.15,54033.0,75.4453,75.5325,75.4135,75.4691,54033.0
2015-12-10 14:45:00,95.16,95.23,95.11,95.23,33919.0,75.477,75.5325,75.4373,75.5325,33919.0
2015-12-10 14:50:00,95.21,95.34,95.21,95.27,20764.0,75.5167,75.6198,75.5167,75.5643,20764.0
2015-12-10 14:55:00,95.25,95.27,95.23,95.24,9851.0,75.5484,75.5643,75.5325,75.5405,9851.0
2015-12-10 15:00:00,95.25,95.31,95.14,95.21,15988.0,75.5484,75.596,75.4611,75.5167,15988.0
2015-12-10 15:05:00,95.19,95.2,95.12,95.12,13910.0,75.5008,75.5087,75.4453,75.4453,13910.0
2015-12-10 15:10:00,95.13,95.14,95.07,95.07,14001.0,75.4532,75.4611,75.4056,75.4056,14001.0
2015-12-10 15:15:00,95.09,95.17,95.0,95.0,18283.0,75.4215,75.4849,75.3501,75.3501,18283.0
2015-12-10 15:20:00,95.0,95.06,95.0,95.05,12215.0,75.3501,75.3977,75.3501,75.3898,12215.0
2015-12-10 15:25:00,95.05,95.17,94.99,95.16,21853.0,75.3898,75.4849,75.3422,75.477,21853.0
2015-12-10 15:30:00,95.16,95.17,95.02,95.08,16630.0,75.477,75.4849,75.366,75.4135,16630.0
2015-12-10 15:35:00,95.05,95.12,95.04,95.1,15930.0,75.3898,75.4453,75.3818,75.4294,15930.0
2015-12-10 15:40:00,95.09,95.22,95.06,95.06,24154.0,75.4215,75.5246,75.3977,75.3977,24154.0
2015-12-10 15:45:00,95.06,95.14,95.01,95.07,31294.0,75.3977,75.4611,75.358,75.4056,31294.0
2015-12-10 15:50:00,95.06,95.07,94.97,95.05,43378.0,75.3977,75.4056,75.3263,75.3898,43378.0
2015-12-10 15:55:00,95.05,95.15,94.97,95.06,75278.0,75.3898,75.4691,75.3263,75.3977,75278.0
2015-12-11 09:30:00,94.04,94.59,94.0,94.39,41583.0,74.5887,75.0249,74.5569,74.8663,41583.0
2015-12-11 09:35:00,94.48,94.5,94.27,94.42,48593.0,74.9377,74.9535,74.7711,74.8901,48593.0
2015-12-11 09:40:00,94.43,94.47,94.21,94.32,19450.0,74.898,74.9297,74.7235,74.8107,19450.0
2015-12-11 09:45:00,94.26,94.34,94.17,94.33,21608.0,74.7632,74.8266,74.6918,74.8187,21608.0
2015-12-11 09:50:00,94.32,94.32,94.07,94.16,16415.0,74.8107,74.8107,74.6125,74.6838,16415.0
2015-12-11 09:55:00,94.15,94.2,94.11,94.14,32363.0,74.6759,74.7156,74.6442,74.668,32363.0
2015-12-11 10:00:00,94.12,94.25,94.07,94.25,23879.0,74.6521,74.7552,74.6125,74.7552,23879.0
2015-12-11 10:05:00,94.26,94.37,94.07,94.07,27040.0,74.7632,74.8504,74.6125,74.6125,27040.0
2015-12-11 10:10:00,94.06,94.12,93.97,94.08,70605.0,74.6045,74.6521,74.5331,74.6204,70605.0
2015-12-11 10:15:00,94.06,94.11,93.95,93.97,158040.0,74.6045,74.6442,74.5173,74.5331,158040.0
2015-12-11 10:20:00,93.96,94.11,93.95,94.11,82104.0,74.5252,74.6442,74.5173,74.6442,82104.0
2015-12-11 10:25:00,94.1,94.17,94.08,94.1,23541.0,74.6363,74.6918,74.6204,74.6363,23541.0
2015-12-11 10:30:00,94.13,94.31,94.12,94.2,46119.0,74.66,74.8028,74.6521,74.7156,46119.0
2015-12-11 10:35:00,94.2,94.45,94.14,94.35,56654.0,74.7156,74.9139,74.668,74.8345,56654.0
2015-12-11 10:40:00,94.4,94.47,94.35,94.35,16375.0,74.8742,74.9297,74.8345,74.8345,16375.0
2015-12-11 10:45:00,94.33,94.41,94.26,94.33,17311.0,74.8187,74.8821,74.7632,74.8187,17311.0
2015-12-11 10:50:00,94.32,94.47,94.29,94.45,38396.0,74.8107,74.9297,74.787,74.9139,38396.0
2015-12-11 10:55:00,94.45,94.45,94.28,94.31,50524.0,74.9139,74.9139,74.779,74.8028,50524.0
2015-12-11 11:00:00,94.3,94.48,94.17,94.19,39303.0,74.7949,74.9377,74.6918,74.7076,39303.0
2015-12-11 11:05:00,94.18,94.31,94.09,94.28,13133.0,74.6997,74.8028,74.6283,74.779,13133.0
2015-12-11 11:10:00,94.27,94.41,94.21,94.41,17081.0,74.7711,74.8821,74.7235,74.8821,17081.0
2015-12-11 11:15:00,94.42,94.6,94.36,94.59,11462.0,74.8901,75.0328,74.8425,75.0249,11462.0
2015-12-11 11:20:00,94.6,94.6,94.52,94.54,9443.0,75.0328,75.0328,74.9694,74.9852,9443.0
2015-12-11 11:25:00,94.51,94.52,94.39,94.44,10073.0,74.9614,74.9694,74.8663,74.9059,10073.0
2015-12-11 11:30:00,94.42,94.46,94.24,94.25,22439.0,74.8901,74.9218,74.7473,74.7552,22439.0
2015-12-11 11:35:00,94.25,94.32,94.19,94.31,18034.0,74.7552,74.8107,74.7076,74.8028,18034.0
2015-12-11 11:40:00,94.32,94.56,94.32,94.52,10445.0,74.8107,75.0011,74.8107,74.9694,10445.0
2015-12-11 11:45:00,94.52,94.55,94.48,94.5,6582.0,74.9694,74.9932,74.9377,74.9535,6582.0
2015-12-11 11:50:00,94.5,94.52,94.43,94.49,16454.0,74.9535,74.9694,74.898,74.9456,16454.0
2015-12-11 11:55:00,94.49,94.51,94.37,94.39,11457.0,74.9456,74.9614,74.8504,74.8663,11457.0
2015-12-11 12:00:00,94.35,94.52,94.35,94.5,49612.0,74.8345,74.9694,74.8345,74.9535,49612.0
2015-12-11 12:05:00,94.5,94.51,94.39,94.39,16629.0,74.9535,74.9614,74.8663,74.8663,16629.0
2015-12-11 12:10:00,94.4,94.5,94.36,94.46,45894.0,74.8742,74.9535,74.8425,74.9218,45894.0
2015-12-11 12:15:00,94.45,94.45,94.21,94.22,24465.0,74.9139,74.9139,74.7235,74.7314,24465.0
2015-12-11 12:20:00,94.24,94.28,94.02,94.09,19546.0,74.7473,74.779,74.5728,74.6283,19546.0
2015-12-11 12:25:00,94.06,94.07,93.9,93.99,13542.0,74.6045,74.6125,74.4776,74.549,13542.0
2015-12-11 12:30:00,93.98,94.06,93.94,94.02,8700.0,74.5411,74.6045,74.5093,74.5728,8700.0
2015-12-11 12:35:00,94.01,94.03,93.89,93.89,15507.0,74.5649,74.5807,74.4697,74.4697,15507.0
2015-12-11 12:40:00,93.86,93.91,93.75,93.91,11053.0,74.4459,74.4856,74.3586,74.4856,11053.0
2015-12-11 12:45:00,93.88,93.98,93.88,93.88,8375.0,74.4618,74.5411,74.4618,74.4618,8375.0
2015-12-11 12:50:00,93.88,93.88,93.7,93.8,13394.0,74.4618,74.4618,74.319,74.3983,13394.0
2015-12-11 12:55:00,93.81,93.89,93.75,93.82,8785.0,74.4062,74.4697,74.3586,74.4142,8785.0
2015-12-11 13:00:00,93.83,93.87,93.73,93.82,12205.0,74.4221,74.4538,74.3428,74.4142,12205.0
2015-12-11 13:05:00,93.85,93.86,93.74,93.8,20091.0,74.438,74.4459,74.3507,74.3983,20091.0
2015-12-11 13:10:00,93.81,94.02,93.77,94.01,35118.0,74.4062,74.5728,74.3745,74.5649,35118.0
2015-12-11 13:15:00,93.99,93.99,93.85,93.97,14576.0,74.549,74.549,74.438,74.5331,14576.0
2015-12-11 13:20:00,93.93,93.93,93.68,93.68,7380.0,74.5014,74.5014,74.3031,74.3031,7380.0
2015-12-11 13:25:00,93.63,93.68,93.53,93.53,8696.0,74.2635,74.3031,74.1842,74.1842,8696.0
2015-12-11 13:30:00,93.53,93.63,93.43,93.49,15832.0,74.1842,74.2635,74.1048,74.1524,15832.0
2015-12-11 13:35:00,93.51,93.6,93.48,93.6,6668.0,74.1683,74.2397,74.1445,74.2397,6668.0
2015-12-11 13:40:00,93.59,93.62,93.53,93.61,10787.0,74.2317,74.2555,74.1842,74.2476,10787.0
2015-12-11 13:45:00,93.61,93.66,93.54,93.59,9179.0,74.2476,74.2873,74.1921,74.2317,9179.0
2015-12-11 13:50:00,93.57,93.68,93.55,93.64,8998.0,74.2159,74.3031,74.2,74.2714,8998.0
2015-12-11 13:55:00,93.63,93.71,93.61,93.61,16813.0,74.2635,74.3269,74.2476,74.2476,16813.0
2015-12-11 14:00:00,93.62,93.68,93.6,93.6,30022.0,74.2555,74.3031,74.2397,74.2397,30022.0
2015-12-11 14:05:00,93.6,93.75,93.59,93.75,27684.0,74.2397,74.3586,74.2317,74.3586,27684.0
2015-12-11 14:10:00,93.76,93.86,93.73,93.82,25277.0,74.3666,74.4459,74.3428,74.4142,25277.0
2015-12-11 14:15:00,93.82,93.97,93.8,93.86,12606.0,74.4142,74.5331,74.3983,74.4459,12606.0
2015-12-11 14:20:00,93.85,93.85,93.67,93.68,14211.0,74.438,74.438,74.2952,74.3031,14211.0
2015-12-11 14:25:00,93.7,93.77,93.66,93.74,26354.0,74.319,74.3745,74.2873,74.3507,26354.0
2015-12-11 14:30:00,93.74,93.77,93.66,93.7,15391.0,74.3507,74.3745,74.2873,74.319,15391.0
2015-12-11 14:35:00,93.7,93.85,93.7,93.78,17594.0,74.319,74.438,74.319,74.3824,17594.0
2015-12-11 14:40:00,93.76,93.79,93.67,93.76,12076.0,74.3666,74.3904,74.2952,74.3666,12076.0
2015-12-11 14:45:00,93.77,93.77,93.69,93.72,13026.0,74.3745,74.3745,74.3111,74.3349,13026.0
2015-12-11 14:50:00,93.71,93.78,93.65,93.75,15486.0,74.3269,74.3824,74.2793,74.3586,15486.0
2015-12-11 14:55:00,93.74,93.74,93.57,93.61,8963.0,74.3507,74.3507,74.2159,74.2476,8963.0
2015-12-11 15:00:00,93.61,93.66,93.55,93.57,17718.0,74.2476,74.2873,74.2,74.2159,17718.0
2015-12-11 15:05:00,93.55,93.56,93.37,93.37,17329.0,74.2,74.2079,74.0572,74.0572,17329.0
2015-12-11 15:10:00,93.36,93.46,93.26,93.41,45634.0,74.0493,74.1286,73.97,74.089,45634.0
2015-12-11 15:15:00,93.41,93.51,93.38,93.49,74189.0,74.089,74.1683,74.0652,74.1524,74189.0
2015-12-11 15:20:00,93.51,93.54,93.29,93.39,53137.0,74.1683,74.1921,73.9938,74.0731,53137.0
2015-12-11 15:25:00,93.39,93.47,93.25,93.45,29722.0,74.0731,74.1366,73.9621,74.1207,29722.0
2015-12-11 15:30:00,93.44,93.48,93.35,93.47,26921.0,74.1128,74.1445,74.0414,74.1366,26921.0
2015-12-11 15:35:00,93.45,93.64,93.45,93.61,51590.0,74.1207,74.2714,74.1207,74.2476,51590.0
2015-12-11 15:40:00,93.61,93.71,93.58,93.69,203073.0,74.2476,74.3269,74.2238,74.3111,203073.0
2015-12-11 15:45:00,93.7,93.82,93.67,93.73,69164.0,74.319,74.4142,74.2952,74.3428,69164.0
2015-12-11 15:50:00,93.73,93.74,93.55,93.56,58525.0,74.3428,74.3507,74.2,74.2079,58525.0
2015-12-11 15:55:00,93.57,93.72,93.57,93.66,133642.0,74.2159,74.3349,74.2159,74.2873,133642.0
2015-12-14 09:30:00,93.38,93.86,92.88,93.78,54802.0,74.4511,74.8338,74.0525,74.77,54802.0
2015-12-14 09:35:00,93.8,94.4,93.8,94.09,18986.0,74.786,75.2643,74.786,75.0172,18986.0
2015-12-14 09:40:00,94.16,94.26,93.98,94.19,21444.0,75.073,75.1527,74.9295,75.0969,21444.0
2015-12-14 09:45:00,94.18,94.41,94.04,94.28,25405.0,75.0889,75.2723,74.9773,75.1687,25405.0
2015-12-14 09:50:00,94.28,94.29,94.08,94.23,26442.0,75.1687,75.1766,75.0092,75.1288,26442.0
2015-12-14 09:55:00,94.23,94.26,94.08,94.14,31965.0,75.1288,75.1527,75.0092,75.057,31965.0
2015-12-14 10:00:00,94.12,94.2,93.91,93.91,29809.0,75.0411,75.1049,74.8737,74.8737,29809.0
2015-12-14 10:05:00,93.95,94.2,93.91,94.15,43429.0,74.9056,75.1049,74.8737,75.065,43429.0
2015-12-14 10:10:00,94.1,94.13,93.59,93.61,53137.0,75.0251,75.0491,74.6185,74.6345,53137.0
2015-12-14 10:15:00,93.68,94.24,93.65,93.81,24280.0,74.6903,75.1368,74.6664,74.7939,24280.0
2015-12-14 10:20:00,93.81,93.82,93.56,93.6,17721.0,74.7939,74.8019,74.5946,74.6265,17721.0
2015-12-14 10:25:00,93.57,93.66,93.52,93.6,21608.0,74.6026,74.6743,74.5627,74.6265,21608.0
2015-12-14 10:30:00,93.55,93.67,93.47,93.64,20806.0,74.5866,74.6823,74.5229,74.6584,20806.0
2015-12-14 10:35:00,93.64,93.93,93.64,93.93,7933.0,74.6584,74.8896,74.6584,74.8896,7933.0
2015-12-14 10:40:00,93.88,94.11,93.88,94.06,9846.0,74.8497,75.0331,74.8497,74.9933,9846.0
2015-12-14 10:45:00,94.07,94.15,93.99,94.0,22129.0,75.0012,75.065,74.9374,74.9454,22129.0
2015-12-14 10:50:00,93.99,94.08,93.98,94.01,17785.0,74.9374,75.0092,74.9295,74.9534,17785.0
2015-12-14 10:55:00,93.98,94.17,93.98,94.11,9153.0,74.9295,75.081,74.9295,75.0331,9153.0
2015-12-14 11:00:00,94.11,94.17,94.05,94.1,10268.0,75.0331,75.081,74.9853,75.0251,10268.0
2015-12-14 11:05:00,94.09,94.19,94.03,94.03,10561.0,75.0172,75.0969,74.9693,74.9693,10561.0
2015-12-14 11:10:00,94.06,94.1,93.91,94.0,16997.0,74.9933,75.0251,74.8737,74.9454,16997.0
2015-12-14 11:15:00,94.01,94.03,93.83,93.91,10095.0,74.9534,74.9693,74.8099,74.8737,10095.0
2015-12-14 11:20:00,93.93,94.01,93.92,93.96,6794.0,74.8896,74.9534,74.8816,74.9135,6794.0
2015-12-14 11:25:00,93.95,93.97,93.85,93.95,13189.0,74.9056,74.9215,74.8258,74.9056,13189.0
2015-12-14 11:30:00,93.92,93.92,93.67,93.73,36522.0,74.8816,74.8816,74.6823,74.7302,36522.0
2015-12-14 11:35:00,93.74,93.79,93.65,93.71,42482.0,74.7381,74.778,74.6664,74.7142,42482.0
2015-12-14 11:40:00,93.72,93.8,93.63,93.68,17644.0,74.7222,74.786,74.6504,74.6903,17644.0
2015-12-14 11:45:00,93.69,93.71,93.4,93.47,23304.0,74.6983,74.7142,74.467,74.5229,23304.0
2015-12-14 11:50:00,93.48,93.52,93.4,93.49,22956.0,74.5308,74.5627,74.467,74.5388,22956.0
2015-12-14 11:55:00,93.5,93.74,93.48,93.7,31173.0,74.5468,74.7381,74.5308,74.7062,31173.0
2015-12-14 12:00:00,93.68,93.77,93.54,93.54,9529.0,74.6903,74.762,74.5787,74.5787,9529.0
2015-12-14 12:05:00,93.51,93.88,93.49,93.88,8911.0,74.5547,74.8497,74.5388,74.8497,8911.0
2015-12-14 12:10:00,93.84,93.91,93.74,93.8,29842.0,74.8179,74.8737,74.7381,74.786,29842.0
2015-12-14 12:15:00,93.82,93.9,93.72,93.9,25977.0,74.8019,74.8657,74.7222,74.8657,25977.0
2015-12-14 12:20:00,93.88,93.88,93.73,93.86,19410.0,74.8497,74.8497,74.7302,74.8338,19410.0
2015-12-14 12:25:00,93.89,94.06,93.88,94.06,20171.0,74.8577,74.9933,74.8497,74.9933,20171.0
2015-12-14 12:30:00,94.03,94.16,94.03,94.07,14138.0,74.9693,75.073,74.9693,75.0012,14138.0
2015-12-14 12:35:00,94.06,94.1,94.0,94.1,14842.0,74.9933,75.0251,74.9454,75.0251,14842.0
2015-12-14 12:40:00,94.08,94.08,93.97,93.97,10499.0,75.0092,75.0092,74.9215,74.9215,10499.0
2015-12-14 12:45:00,93.99,94.05,93.93,93.94,12862.0,74.9374,74.9853,74.8896,74.8976,12862.0
2015-12-14 12:50:00,93.95,94.12,93.92,94.11,9839.0,74.9056,75.0411,74.8816,75.0331,9839.0
2015-12-14 12:55:00,94.13,94.34,94.12,94.28,13306.0,75.0491,75.2165,75.0411,75.1687,13306.0
2015-12-14 13:00:00,94.31,94.35,94.15,94.16,21607.0,75.1926,75.2245,75.065,75.073,21607.0
2015-12-14 13:05:00,94.19,94.21,93.99,94.0,17213.0,75.0969,75.1129,74.9374,74.9454,17213.0
2015-12-14 13:10:00,94.0,94.03,93.91,93.91,14417.0,74.9454,74.9693,74.8737,74.8737,14417.0
2015-12-14 13:15:00,93.94,93.96,93.8,93.82,16319.0,74.8976,74.9135,74.786,74.8019,16319.0
2015-12-14 13:20:00,93.81,93.82,93.7,93.71,12857.0,74.7939,74.8019,74.7062,74.7142,12857.0
2015-12-14 13:25:00,93.73,93.73,93.64,93.68,10600.0,74.7302,74.7302,74.6584,74.6903,10600.0
2015-12-14 13:30:00,93.7,93.76,93.66,93.69,20712.0,74.7062,74.7541,74.6743,74.6983,20712.0
2015-12-14 13:35:00,93.68,93.69,93.56,93.59,15357.0,74.6903,74.6983,74.5946,74.6185,15357.0
2015-12-14 13:40:00,93.58,93.66,93.57,93.63,7389.0,74.6106,74.6743,74.6026,74.6504,7389.0
2015-12-14 13:45:00,93.64,93.7,93.64,93.7,9440.0,74.6584,74.7062,74.6584,74.7062,9440.0
2015-12-14 13:50:00,93.68,93.71,93.65,93.69,4658.0,74.6903,74.7142,74.6664,74.6983,4658.0
2015-12-14 13:55:00,93.71,93.75,93.67,93.73,8515.0,74.7142,74.7461,74.6823,74.7302,8515.0
2015-12-14 14:00:00,93.74,93.74,93.58,93.6,8509.0,74.7381,74.7381,74.6106,74.6265,8509.0
2015-12-14 14:05:00,93.6,93.73,93.58,93.63,15466.0,74.6265,74.7302,74.6106,74.6504,15466.0
2015-12-14 14:10:00,93.63,93.65,93.56,93.6,23949.0,74.6504,74.6664,74.5946,74.6265,23949.0
2015-12-14 14:15:00,93.57,93.59,93.52,93.57,8004.0,74.6026,74.6185,74.5627,74.6026,8004.0
2015-12-14 14:20:00,93.56,93.59,93.52,93.53,9393.0,74.5946,74.6185,74.5627,74.5707,9393.0
2015-12-14 14:25:00,93.54,93.54,93.42,93.43,23385.0,74.5787,74.5787,74.483,74.491,23385.0
2015-12-14 14:30:00,93.44,93.44,93.34,93.37,10636.0,74.4989,74.4989,74.4192,74.4431,10636.0
2015-12-14 14:35:00,93.39,93.43,93.34,93.42,18923.0,74.4591,74.491,74.4192,74.483,18923.0
2015-12-14 14:40:00,93.43,93.59,93.43,93.56,11362.0,74.491,74.6185,74.491,74.5946,11362.0
2015-12-14 14:45:00,93.56,93.64,93.54,93.63,6907.0,74.5946,74.6584,74.5787,74.6504,6907.0
2015-12-14 14:50:00,93.62,93.76,93.56,93.72,15352.0,74.6424,74.7541,74.5946,74.7222,15352.0
2015-12-14 14:55:00,93.73,93.81,93.69,93.72,25416.0,74.7302,74.7939,74.6983,74.7222,25416.0
2015-12-14 15:00:00,93.71,93.73,93.57,93.61,29691.0,74.7142,74.7302,74.6026,74.6345,29691.0
2015-12-14 15:05:00,93.62,93.63,93.45,93.6,22426.0,74.6424,74.6504,74.5069,74.6265,22426.0
2015-12-14 15:10:00,93.57,93.66,93.55,93.58,16066.0,74.6026,74.6743,74.5866,74.6106,16066.0
2015-12-14 15:15:00,93.61,93.81,93.57,93.77,12763.0,74.6345,74.7939,74.6026,74.762,12763.0
2015-12-14 15:20:00,93.76,93.8,93.73,93.79,22246.0,74.7541,74.786,74.7302,74.778,22246.0
2015-12-14 15:25:00,93.79,93.82,93.67,93.81,49936.0,74.778,74.8019,74.6823,74.7939,49936.0
2015-12-14 15:30:00,93.81,93.94,93.75,93.93,34037.0,74.7939,74.8976,74.7461,74.8896,34037.0
2015-12-14 15:35:00,93.93,94.04,93.91,93.93,29447.0,74.8896,74.9773,74.8737,74.8896,29447.0
2015-12-14 15:40:00,93.92,93.94,93.76,93.76,25974.0,74.8816,74.8976,74.7541,74.7541,25974.0
2015-12-14 15:45:00,93.75,94.01,93.72,93.96,46712.0,74.7461,74.9534,74.7222,74.9135,46712.0
2015-12-14 15:50:00,93.96,94.06,93.9,94.06,54780.0,74.9135,74.9933,74.8657,74.9933,54780.0
2015-12-14 15:55:00,94.06,94.11,93.96,94.08,98745.0,74.9933,75.0331,74.9135,75.0092,98745.0
2015-12-15 09:30:00,94.87,95.24,94.77,95.0,27557.0,75.6391,75.9341,75.5593,75.7427,27557.0
2015-12-15 09:35:00,95.02,95.16,94.97,95.1,14530.0,75.7587,75.8703,75.7188,75.8224,14530.0
2015-12-15 09:40:00,95.18,95.2,94.92,95.08,10437.0,75.8862,75.9022,75.6789,75.8065,10437.0
2015-12-15 09:45:00,95.09,95.41,95.08,95.41,12810.0,75.8145,76.0696,75.8065,76.0696,12810.0
2015-12-15 09:50:00,95.4,95.55,95.35,95.37,22658.0,76.0616,76.1812,76.0218,76.0377,22658.0
2015-12-15 09:55:00,95.39,95.54,95.39,95.53,11145.0,76.0537,76.1733,76.0537,76.1653,11145.0
2015-12-15 10:00:00,95.55,95.55,95.44,95.48,5992.0,76.1812,76.1812,76.0935,76.1254,5992.0
2015-12-15 10:05:00,95.48,95.48,95.34,95.47,16324.0,76.1254,76.1254,76.0138,76.1174,16324.0
2015-12-15 10:10:00,95.47,95.66,95.42,95.59,16603.0,76.1174,76.2689,76.0776,76.2131,16603.0
2015-12-15 10:15:00,95.6,95.6,95.51,95.57,12277.0,76.2211,76.2211,76.1493,76.1972,12277.0
2015-12-15 10:20:00,95.55,95.59,95.48,95.54,8382.0,76.1812,76.2131,76.1254,76.1733,8382.0
2015-12-15 10:25:00,95.58,95.61,95.52,95.56,15706.0,76.2051,76.2291,76.1573,76.1892,15706.0
2015-12-15 10:30:00,95.55,95.55,95.29,95.31,8610.0,76.1812,76.1812,75.9739,75.9899,8610.0
2015-12-15 10:35:00,95.31,95.44,95.26,95.35,10437.0,75.9899,76.0935,75.95,76.0218,10437.0
2015-12-15 10:40:00,95.36,95.37,95.24,95.27,7910.0,76.0297,76.0377,75.9341,75.958,7910.0
2015-12-15 10:45:00,95.24,95.48,95.22,95.48,15727.0,75.9341,76.1254,75.9181,76.1254,15727.0
2015-12-15 10:50:00,95.48,95.53,95.41,95.47,13166.0,76.1254,76.1653,76.0696,76.1174,13166.0
2015-12-15 10:55:00,95.44,95.47,95.36,95.44,10222.0,76.0935,76.1174,76.0297,76.0935,10222.0
2015-12-15 11:00:00,95.49,95.67,95.45,95.67,47257.0,76.1334,76.2769,76.1015,76.2769,47257.0
2015-12-15 11:05:00,95.68,95.74,95.67,95.67,11286.0,76.2849,76.3327,76.2769,76.2769,11286.0
2015-12-15 11:10:00,95.69,95.84,95.65,95.79,13009.0,76.2928,76.4124,76.261,76.3726,13009.0
2015-12-15 11:15:00,95.78,95.88,95.74,95.8,10023.0,76.3646,76.4443,76.3327,76.3805,10023.0
2015-12-15 11:20:00,95.77,95.86,95.76,95.85,7104.0,76.3566,76.4284,76.3487,76.4204,7104.0
2015-12-15 11:25:00,95.87,95.93,95.78,95.85,11491.0,76.4364,76.4842,76.3646,76.4204,11491.0
2015-12-15 11:30:00,95.86,95.91,95.84,95.87,11786.0,76.4284,76.4682,76.4124,76.4364,11786.0
2015-12-15 11:35:00,95.88,95.98,95.87,95.97,17210.0,76.4443,76.5241,76.4364,76.5161,17210.0
2015-12-15 11:40:00,95.96,95.97,95.6,95.61,7545.0,76.5081,76.5161,76.2211,76.2291,7545.0
2015-12-15 11:45:00,95.6,95.66,95.56,95.62,16595.0,76.2211,76.2689,76.1892,76.237,16595.0
2015-12-15 11:50:00,95.61,95.83,95.61,95.8,16628.0,76.2291,76.4045,76.2291,76.3805,16628.0
2015-12-15 11:55:00,95.84,95.92,95.74,95.78,11076.0,76.4124,76.4762,76.3327,76.3646,11076.0
2015-12-15 12:00:00,95.75,95.77,95.64,95.64,7322.0,76.3407,76.3566,76.253,76.253,7322.0
2015-12-15 12:05:00,95.65,95.72,95.6,95.6,8428.0,76.261,76.3168,76.2211,76.2211,8428.0
2015-12-15 12:10:00,95.57,95.59,95.46,95.5,7782.0,76.1972,76.2131,76.1095,76.1414,7782.0
2015-12-15 12:15:00,95.52,95.55,95.46,95.52,9564.0,76.1573,76.1812,76.1095,76.1573,9564.0
2015-12-15 12:20:00,95.51,95.61,95.49,95.51,13386.0,76.1493,76.2291,76.1334,76.1493,13386.0
2015-12-15 12:25:00,95.53,95.65,95.5,95.64,9198.0,76.1653,76.261,76.1414,76.253,9198.0
2015-12-15 12:30:00,95.62,95.98,95.62,95.92,15063.0,76.237,76.5241,76.237,76.4762,15063.0
2015-12-15 12:35:00,95.89,96.03,95.78,95.9,38656.0,76.4523,76.5639,76.3646,76.4603,38656.0
2015-12-15 12:40:00,95.9,95.9,95.76,95.8,17108.0,76.4603,76.4603,76.3487,76.3805,17108.0
2015-12-15 12:45:00,95.8,95.89,95.79,95.84,16867.0,76.3805,76.4523,76.3726,76.4124,16867.0
2015-12-15 12:50:00,95.87,95.95,95.85,95.94,8969.0,76.4364,76.5001,76.4204,76.4922,8969.0
2015-12-15 12:55:00,95.91,96.03,95.91,95.99,9948.0,76.4682,76.5639,76.4682,76.532,9948.0
2015-12-15 13:00:00,95.98,96.01,95.87,95.95,14352.0,76.5241,76.548,76.4364,76.5001,14352.0
2015-12-15 13:05:00,95.93,95.98,95.87,95.89,21034.0,76.4842,76.5241,76.4364,76.4523,21034.0
2015-12-15 13:10:00,95.88,95.94,95.86,95.9,19298.0,76.4443,76.4922,76.4284,76.4603,19298.0
2015-12-15 13:15:00,95.88,95.91,95.81,95.83,22464.0,76.4443,76.4682,76.3885,76.4045,22464.0
2015-12-15 13:20:00,95.84,95.97,95.83,95.96,22351.0,76.4124,76.5161,76.4045,76.5081,22351.0
2015-12-15 13:25:00,95.96,95.98,95.85,95.87,10779.0,76.5081,76.5241,76.4204,76.4364,10779.0
2015-12-15 13:30:00,95.87,95.92,95.84,95.89,12091.0,76.4364,76.4762,76.4124,76.4523,12091.0
2015-12-15 13:35:00,95.9,95.96,95.78,95.84,15820.0,76.4603,76.5081,76.3646,76.4124,15820.0
2015-12-15 13:40:00,95.82,95.9,95.77,95.81,11020.0,76.3965,76.4603,76.3566,76.3885,11020.0
2015-12-15 13:45:00,95.81,95.88,95.78,95.84,10103.0,76.3885,76.4443,76.3646,76.4124,10103.0
2015-12-15 13:50:00,95.86,95.96,95.86,95.94,4831.0,76.4284,76.5081,76.4284,76.4922,4831.0
2015-12-15 13:55:00,95.95,96.04,95.95,95.98,14981.0,76.5001,76.5719,76.5001,76.5241,14981.0
2015-12-15 14:00:00,96.0,96.0,95.9,95.95,8966.0,76.54,76.54,76.4603,76.5001,8966.0
2015-12-15 14:05:00,95.93,95.99,95.88,95.88,7240.0,76.4842,76.532,76.4443,76.4443,7240.0
2015-12-15 14:10:00,95.9,95.93,95.83,95.85,17541.0,76.4603,76.4842,76.4045,76.4204,17541.0
2015-12-15 14:15:00,95.85,96.02,95.84,96.01,11128.0,76.4204,76.556,76.4124,76.548,11128.0
2015-12-15 14:20:00,96.0,96.06,95.97,96.0,19716.0,76.54,76.5878,76.5161,76.54,19716.0
2015-12-15 14:25:00,95.98,96.11,95.95,96.07,11818.0,76.5241,76.6277,76.5001,76.5958,11818.0
2015-12-15 14:30:00,96.07,96.1,96.02,96.07,14719.0,76.5958,76.6197,76.556,76.5958,14719.0
2015-12-15 14:35:00,96.06,96.15,96.06,96.08,18143.0,76.5878,76.6596,76.5878,76.6038,18143.0
2015-12-15 14:40:00,96.09,96.13,96.02,96.02,14319.0,76.6118,76.6437,76.556,76.556,14319.0
2015-12-15 14:45:00,96.02,96.07,95.87,95.87,16775.0,76.556,76.5958,76.4364,76.4364,16775.0
2015-12-15 14:50:00,95.88,95.88,95.82,95.88,12478.0,76.4443,76.4443,76.3965,76.4443,12478.0
2015-12-15 14:55:00,95.85,95.89,95.83,95.89,13413.0,76.4204,76.4523,76.4045,76.4523,13413.0
2015-12-15 15:00:00,95.92,95.92,95.82,95.82,9367.0,76.4762,76.4762,76.3965,76.3965,9367.0
2015-12-15 15:05:00,95.8,95.8,95.7,95.74,13891.0,76.3805,76.3805,76.3008,76.3327,13891.0
2015-12-15 15:10:00,95.75,95.76,95.59,95.6,18217.0,76.3407,76.3487,76.2131,76.2211,18217.0
2015-12-15 15:15:00,95.6,95.64,95.56,95.63,18975.0,76.2211,76.253,76.1892,76.245,18975.0
2015-12-15 15:20:00,95.63,95.7,95.62,95.65,27110.0,76.245,76.3008,76.237,76.261,27110.0
2015-12-15 15:25:00,95.62,95.72,95.62,95.67,23062.0,76.237,76.3168,76.237,76.2769,23062.0
2015-12-15 15:30:00,95.66,95.66,95.53,95.58,21396.0,76.2689,76.2689,76.1653,76.2051,21396.0
2015-12-15 15:35:00,95.58,95.63,95.5,95.63,19032.0,76.2051,76.245,76.1414,76.245,19032.0
2015-12-15 15:40:00,95.62,95.63,95.55,95.59,19816.0,76.237,76.245,76.1812,76.2131,19816.0
2015-12-15 15:45:00,95.58,95.74,95.57,95.72,37541.0,76.2051,76.3327,76.1972,76.3168,37541.0
2015-12-15 15:50:00,95.71,95.72,95.6,95.63,45378.0,76.3088,76.3168,76.2211,76.245,45378.0
2015-12-15 15:55:00,95.62,95.65,95.54,95.6,100426.0,76.237,76.261,76.1733,76.2211,100426.0
2015-12-16 09:30:00,96.01,96.56,96.01,96.34,27843.0,76.548,76.9865,76.548,76.8111,27843.0
2015-12-16 09:35:00,96.34,96.44,96.25,96.26,16857.0,76.8111,76.8908,76.7393,76.7473,16857.0
2015-12-16 09:40:00,96.31,96.44,96.29,96.44,8996.0,76.7872,76.8908,76.7712,76.8908,8996.0
2015-12-16 09:45:00,96.39,96.68,96.31,96.31,10519.0,76.8509,77.0822,76.7872,76.7872,10519.0
2015-12-16 09:50:00,96.35,96.57,96.26,96.57,11745.0,76.8191,76.9945,76.7473,76.9945,11745.0
2015-12-16 09:55:00,96.54,96.57,96.34,96.44,15818.0,76.9705,76.9945,76.8111,76.8908,15818.0
2015-12-16 10:00:00,96.42,96.53,96.41,96.42,13302.0,76.8749,76.9626,76.8669,76.8749,13302.0
2015-12-16 10:05:00,96.4,96.5,96.37,96.37,16033.0,76.8589,76.9387,76.835,76.835,16033.0
2015-12-16 10:10:00,96.35,96.42,96.28,96.34,10261.0,76.8191,76.8749,76.7632,76.8111,10261.0
2015-12-16 10:15:00,96.29,96.54,96.26,96.53,12298.0,76.7712,76.9705,76.7473,76.9626,12298.0
2015-12-16 10:20:00,96.56,96.72,96.55,96.65,9255.0,76.9865,77.1141,76.9785,77.0582,9255.0
2015-12-16 10:25:00,96.69,96.69,96.47,96.51,11636.0,77.0901,77.0901,76.9147,76.9466,11636.0
2015-12-16 10:30:00,96.51,96.56,96.41,96.47,29908.0,76.9466,76.9865,76.8669,76.9147,29908.0
2015-12-16 10:35:00,96.45,96.48,96.27,96.45,8484.0,76.8988,76.9227,76.7553,76.8988,8484.0
2015-12-16 10:40:00,96.44,96.51,96.43,96.49,16126.0,76.8908,76.9466,76.8828,76.9307,16126.0
2015-12-16 10:45:00,96.5,96.57,96.45,96.55,15250.0,76.9387,76.9945,76.8988,76.9785,15250.0
2015-12-16 10:50:00,96.54,96.56,96.48,96.51,9144.0,76.9705,76.9865,76.9227,76.9466,9144.0
2015-12-16 10:55:00,96.51,96.6,96.51,96.56,15126.0,76.9466,77.0184,76.9466,76.9865,15126.0
2015-12-16 11:00:00,96.55,96.58,96.37,96.37,12986.0,76.9785,77.0024,76.835,76.835,12986.0
2015-12-16 11:05:00,96.4,96.48,96.39,96.44,7077.0,76.8589,76.9227,76.8509,76.8908,7077.0
2015-12-16 11:10:00,96.45,96.46,96.35,96.4,5346.0,76.8988,76.9068,76.8191,76.8589,5346.0
2015-12-16 11:15:00,96.41,96.43,96.33,96.35,12124.0,76.8669,76.8828,76.8031,76.8191,12124.0
2015-12-16 11:20:00,96.35,96.37,96.27,96.33,10008.0,76.8191,76.835,76.7553,76.8031,10008.0
2015-12-16 11:25:00,96.34,96.38,96.29,96.34,4753.0,76.8111,76.843,76.7712,76.8111,4753.0
2015-12-16 11:30:00,96.35,96.38,96.29,96.29,4615.0,76.8191,76.843,76.7712,76.7712,4615.0
2015-12-16 11:35:00,96.29,96.38,96.27,96.34,6290.0,76.7712,76.843,76.7553,76.8111,6290.0
2015-12-16 11:40:00,96.33,96.33,96.18,96.18,5683.0,76.8031,76.8031,76.6835,76.6835,5683.0
2015-12-16 11:45:00,96.14,96.23,96.14,96.22,5180.0,76.6516,76.7234,76.6516,76.7154,5180.0
2015-12-16 11:50:00,96.23,96.32,96.23,96.31,4100.0,76.7234,76.7951,76.7234,76.7872,4100.0
2015-12-16 11:55:00,96.31,96.46,96.31,96.46,4548.0,76.7872,76.9068,76.7872,76.9068,4548.0
2015-12-16 12:00:00,96.46,96.57,96.44,96.47,5545.0,76.9068,76.9945,76.8908,76.9147,5545.0
2015-12-16 12:05:00,96.51,96.51,96.36,96.37,20730.0,76.9466,76.9466,76.827,76.835,20730.0
2015-12-16 12:10:00,96.35,96.42,96.34,96.39,4659.0,76.8191,76.8749,76.8111,76.8509,4659.0
2015-12-16 12:15:00,96.42,96.42,96.28,96.3,6437.0,76.8749,76.8749,76.7632,76.7792,6437.0
2015-12-16 12:20:00,96.31,96.38,96.27,96.34,15952.0,76.7872,76.843,76.7553,76.8111,15952.0
2015-12-16 12:25:00,96.35,96.41,96.31,96.38,6603.0,76.8191,76.8669,76.7872,76.843,6603.0
2015-12-16 12:30:00,96.4,96.41,96.32,96.32,4080.0,76.8589,76.8669,76.7951,76.7951,4080.0
2015-12-16 12:35:00,96.35,96.39,96.29,96.3,5143.0,76.8191,76.8509,76.7712,76.7792,5143.0
2015-12-16 12:40:00,96.31,96.34,96.26,96.26,22041.0,76.7872,76.8111,76.7473,76.7473,22041.0
2015-12-16 12:45:00,96.28,96.33,96.26,96.31,11246.0,76.7632,76.8031,76.7473,76.7872,11246.0
2015-12-16 12:50:00,96.28,96.32,96.13,96.13,93288.0,76.7632,76.7951,76.6437,76.6437,93288.0
2015-12-16 12:55:00,96.13,96.18,96.12,96.15,3995.0,76.6437,76.6835,76.6357,76.6596,3995.0
2015-12-16 13:00:00,96.15,96.2,96.1,96.17,19924.0,76.6596,76.6995,76.6197,76.6755,19924.0
2015-12-16 13:05:00,96.16,96.33,96.16,96.31,13051.0,76.6676,76.8031,76.6676,76.7872,13051.0
2015-12-16 13:10:00,96.3,96.4,96.28,96.3,19474.0,76.7792,76.8589,76.7632,76.7792,19474.0
2015-12-16 13:15:00,96.28,96.4,96.28,96.37,9371.0,76.7632,76.8589,76.7632,76.835,9371.0
2015-12-16 13:20:00,96.41,96.51,96.4,96.48,3164.0,76.8669,76.9466,76.8589,76.9227,3164.0
2015-12-16 13:25:00,96.48,96.52,96.45,96.46,3724.0,76.9227,76.9546,76.8988,76.9068,3724.0
2015-12-16 13:30:00,96.48,96.48,96.39,96.45,2846.0,76.9227,76.9227,76.8509,76.8988,2846.0
2015-12-16 13:35:00,96.42,96.49,96.41,96.43,3909.0,76.8749,76.9307,76.8669,76.8828,3909.0
2015-12-16 13:40:00,96.42,96.58,96.4,96.56,39228.0,76.8749,77.0024,76.8589,76.9865,39228.0
2015-12-16 13:45:00,96.56,96.7,96.55,96.7,22557.0,76.9865,77.0981,76.9785,77.0981,22557.0
2015-12-16 13:50:00,96.72,96.76,96.5,96.5,13340.0,77.1141,77.1459,76.9387,76.9387,13340.0
2015-12-16 13:55:00,96.5,96.6,96.46,96.59,8466.0,76.9387,77.0184,76.9068,77.0104,8466.0
2015-12-16 14:00:00,96.58,96.63,95.64,96.43,21035.0,77.0024,77.0423,76.253,76.8828,21035.0
2015-12-16 14:05:00,96.48,96.75,96.33,96.63,14466.0,76.9227,77.138,76.8031,77.0423,14466.0
2015-12-16 14:10:00,96.6,96.63,96.35,96.54,24296.0,77.0184,77.0423,76.8191,76.9705,24296.0
2015-12-16 14:15:00,96.53,96.69,96.4,96.55,34907.0,76.9626,77.0901,76.8589,76.9785,34907.0
2015-12-16 14:20:00,96.46,96.7,96.43,96.66,9713.0,76.9068,77.0981,76.8828,77.0662,9713.0
2015-12-16 14:25:00,96.7,96.7,96.51,96.61,13907.0,77.0981,77.0981,76.9466,77.0264,13907.0
2015-12-16 14:30:00,96.56,96.84,96.5,96.78,13848.0,76.9865,77.2097,76.9387,77.1619,13848.0
2015-12-16 14:35:00,96.81,97.02,96.75,96.89,63250.0,77.1858,77.3532,77.138,77.2496,63250.0
2015-12-16 14:40:00,96.84,97.06,96.78,96.99,18067.0,77.2097,77.3851,77.1619,77.3293,18067.0
2015-12-16 14:45:00,96.95,97.06,96.89,97.0,14352.0,77.2974,77.3851,77.2496,77.3373,14352.0
2015-12-16 14:50:00,96.99,97.19,96.95,97.14,19772.0,77.3293,77.4888,77.2974,77.4489,19772.0
2015-12-16 14:55:00,97.16,97.54,97.16,97.5,45047.0,77.4649,77.7678,77.4649,77.7359,45047.0
2015-12-16 15:00:00,97.47,97.55,97.37,97.45,61882.0,77.712,77.7758,77.6323,77.6961,61882.0
2015-12-16 15:05:00,97.45,97.47,97.14,97.15,61334.0,77.6961,77.712,77.4489,77.4569,61334.0
2015-12-16 15:10:00,97.12,97.2,97.06,97.13,24705.0,77.433,77.4968,77.3851,77.4409,24705.0
2015-12-16 15:15:00,97.12,97.2,97.1,97.2,22238.0,77.433,77.4968,77.417,77.4968,22238.0
2015-12-16 15:20:00,97.2,97.36,97.18,97.3,27161.0,77.4968,77.6243,77.4808,77.5765,27161.0
2015-12-16 15:25:00,97.32,97.54,97.31,97.52,16815.0,77.5924,77.7678,77.5845,77.7519,16815.0
2015-12-16 15:30:00,97.56,97.64,97.42,97.52,49140.0,77.7838,77.8476,77.6722,77.7519,49140.0
2015-12-16 15:35:00,97.49,97.77,97.49,97.69,29515.0,77.728,77.9512,77.728,77.8874,29515.0
2015-12-16 15:40:00,97.67,97.74,97.54,97.57,35245.0,77.8715,77.9273,77.7678,77.7918,35245.0
2015-12-16 15:45:00,97.54,97.71,97.51,97.66,43679.0,77.7678,77.9034,77.7439,77.8635,43679.0
2015-12-16 15:50:00,97.66,97.74,97.61,97.66,40434.0,77.8635,77.9273,77.8236,77.8635,40434.0
2015-12-16 15:55:00,97.64,97.65,97.47,97.5,70085.0,77.8476,77.8555,77.712,77.7359,70085.0
2015-12-17 09:30:00,97.83,97.88,97.5,97.69,26971.0,77.999,78.0389,77.7359,77.8874,26971.0
2015-12-17 09:35:00,97.53,97.61,97.37,97.44,16807.0,77.7599,77.8236,77.6323,77.6881,16807.0
2015-12-17 09:40:00,97.31,97.49,97.28,97.28,19208.0,77.5845,77.728,77.5605,77.5605,19208.0
2015-12-17 09:45:00,97.36,97.54,97.26,97.38,11826.0,77.6243,77.7678,77.5446,77.6403,11826.0
2015-12-17 09:50:00,97.43,97.46,97.27,97.46,6179.0,77.6801,77.7041,77.5526,77.7041,6179.0
2015-12-17 09:55:00,97.48,97.72,97.48,97.67,19197.0,77.72,77.9113,77.72,77.8715,19197.0
2015-12-17 10:00:00,97.62,97.62,97.37,97.48,9953.0,77.8316,77.8316,77.6323,77.72,9953.0
2015-12-17 10:05:00,97.48,97.55,97.39,97.46,18161.0,77.72,77.7758,77.6482,77.7041,18161.0
2015-12-17 10:10:00,97.46,97.7,97.41,97.7,30151.0,77.7041,77.8954,77.6642,77.8954,30151.0
2015-12-17 10:15:00,97.69,97.74,97.34,97.39,23251.0,77.8874,77.9273,77.6084,77.6482,23251.0
2015-12-17 10:20:00,97.39,97.6,97.37,97.47,15928.0,77.6482,77.8157,77.6323,77.712,15928.0
2015-12-17 10:25:00,97.42,97.72,97.4,97.72,13651.0,77.6722,77.9113,77.6562,77.9113,13651.0
2015-12-17 10:30:00,97.71,97.85,97.71,97.72,11691.0,77.9034,78.015,77.9034,77.9113,11691.0
2015-12-17 10:35:00,97.71,97.75,97.52,97.52,29911.0,77.9034,77.9353,77.7519,77.7519,29911.0
2015-12-17 10:40:00,97.51,97.63,97.5,97.61,13362.0,77.7439,77.8396,77.7359,77.8236,13362.0
2015-12-17 10:45:00,97.6,97.6,97.37,97.37,38571.0,77.8157,77.8157,77.6323,77.6323,38571.0
2015-12-17 10:50:00,97.36,97.36,97.13,97.17,12907.0,77.6243,77.6243,77.4409,77.4728,12907.0
2015-12-17 10:55:00,97.19,97.32,97.18,97.25,27337.0,77.4888,77.5924,77.4808,77.5366,27337.0
2015-12-17 11:00:00,97.23,97.26,97.17,97.2,13503.0,77.5207,77.5446,77.4728,77.4968,13503.0
2015-12-17 11:05:00,97.21,97.24,96.97,97.05,8800.0,77.5047,77.5286,77.3134,77.3772,8800.0
2015-12-17 11:10:00,97.04,97.18,97.03,97.03,6447.0,77.3692,77.4808,77.3612,77.3612,6447.0
2015-12-17 11:15:00,97.03,97.07,96.87,96.87,5855.0,77.3612,77.3931,77.2336,77.2336,5855.0
2015-12-17 11:20:00,96.85,96.85,96.73,96.74,12110.0,77.2177,77.2177,77.122,77.13,12110.0
2015-12-17 11:25:00,96.75,96.8,96.71,96.76,24980.0,77.138,77.1778,77.1061,77.1459,24980.0
2015-12-17 11:30:00,96.78,96.79,96.68,96.77,23080.0,77.1619,77.1699,77.0822,77.1539,23080.0
2015-12-17 11:35:00,96.75,96.93,96.71,96.89,19373.0,77.138,77.2815,77.1061,77.2496,19373.0
2015-12-17 11:40:00,96.9,96.95,96.77,96.79,40069.0,77.2576,77.2974,77.1539,77.1699,40069.0
2015-12-17 11:45:00,96.79,96.87,96.77,96.86,10406.0,77.1699,77.2336,77.1539,77.2257,10406.0
2015-12-17 11:50:00,96.85,96.88,96.79,96.87,9389.0,77.2177,77.2416,77.1699,77.2336,9389.0
2015-12-17 11:55:00,96.89,96.89,96.77,96.79,20657.0,77.2496,77.2496,77.1539,77.1699,20657.0
2015-12-17 12:00:00,96.79,96.8,96.69,96.69,26419.0,77.1699,77.1778,77.0901,77.0901,26419.0
2015-12-17 12:05:00,96.7,96.81,96.69,96.81,6900.0,77.0981,77.1858,77.0901,77.1858,6900.0
2015-12-17 12:10:00,96.81,96.83,96.74,96.82,7141.0,77.1858,77.2018,77.13,77.1938,7141.0
2015-12-17 12:15:00,96.84,96.85,96.8,96.82,4681.0,77.2097,77.2177,77.1778,77.1938,4681.0
2015-12-17 12:20:00,96.83,96.83,96.7,96.7,4502.0,77.2018,77.2018,77.0981,77.0981,4502.0
2015-12-17 12:25:00,96.7,96.7,96.56,96.58,12958.0,77.0981,77.0981,76.9865,77.0024,12958.0
2015-12-17 12:30:00,96.59,96.62,96.55,96.59,8871.0,77.0104,77.0343,76.9785,77.0104,8871.0
2015-12-17 12:35:00,96.56,96.56,96.42,96.42,6593.0,76.9865,76.9865,76.8749,76.8749,6593.0
2015-12-17 12:40:00,96.41,96.43,96.34,96.37,9295.0,76.8669,76.8828,76.8111,76.835,9295.0
2015-12-17 12:45:00,96.37,96.44,96.26,96.29,14351.0,76.835,76.8908,76.7473,76.7712,14351.0
2015-12-17 12:50:00,96.29,96.38,96.25,96.38,10802.0,76.7712,76.843,76.7393,76.843,10802.0
2015-12-17 12:55:00,96.38,96.45,96.29,96.44,5716.0,76.843,76.8988,76.7712,76.8908,5716.0
2015-12-17 13:00:00,96.47,96.51,96.4,96.51,15099.0,76.9147,76.9466,76.8589,76.9466,15099.0
2015-12-17 13:05:00,96.51,96.66,96.49,96.62,12220.0,76.9466,77.0662,76.9307,77.0343,12220.0
2015-12-17 13:10:00,96.63,96.71,96.58,96.71,9904.0,77.0423,77.1061,77.0024,77.1061,9904.0
2015-12-17 13:15:00,96.7,96.76,96.68,96.68,11874.0,77.0981,77.1459,77.0822,77.0822,11874.0
2015-12-17 13:20:00,96.68,96.8,96.63,96.8,7975.0,77.0822,77.1778,77.0423,77.1778,7975.0
2015-12-17 13:25:00,96.79,96.82,96.68,96.74,12310.0,77.1699,77.1938,77.0822,77.13,12310.0
2015-12-17 13:30:00,96.72,96.83,96.69,96.81,13748.0,77.1141,77.2018,77.0901,77.1858,13748.0
2015-12-17 13:35:00,96.81,96.83,96.72,96.82,12166.0,77.1858,77.2018,77.1141,77.1938,12166.0
2015-12-17 13:40:00,96.85,96.89,96.77,96.89,9128.0,77.2177,77.2496,77.1539,77.2496,9128.0
2015-12-17 13:45:00,96.91,96.93,96.81,96.81,9085.0,77.2655,77.2815,77.1858,77.1858,9085.0
2015-12-17 13:50:00,96.81,96.85,96.77,96.78,10140.0,77.1858,77.2177,77.1539,77.1619,10140.0
2015-12-17 13:55:00,96.78,96.89,96.78,96.85,12338.0,77.1619,77.2496,77.1619,77.2177,12338.0
2015-12-17 14:00:00,96.84,96.92,96.81,96.9,13449.0,77.2097,77.2735,77.1858,77.2576,13449.0
2015-12-17 14:05:00,96.9,96.9,96.8,96.86,13543.0,77.2576,77.2576,77.1778,77.2257,13543.0
2015-12-17 14:10:00,96.87,96.89,96.79,96.89,21639.0,77.2336,77.2496,77.1699,77.2496,21639.0
2015-12-17 14:15:00,96.89,96.91,96.84,96.88,21426.0,77.2496,77.2655,77.2097,77.2416,21426.0
2015-12-17 14:20:00,96.89,96.91,96.74,96.77,18096.0,77.2496,77.2655,77.13,77.1539,18096.0
2015-12-17 14:25:00,96.76,96.85,96.7,96.7,15222.0,77.1459,77.2177,77.0981,77.0981,15222.0
2015-12-17 14:30:00,96.71,96.84,96.69,96.8,15789.0,77.1061,77.2097,77.0901,77.1778,15789.0
2015-12-17 14:35:00,96.79,96.8,96.76,96.79,13198.0,77.1699,77.1778,77.1459,77.1699,13198.0
2015-12-17 14:40:00,96.76,96.76,96.65,96.7,18092.0,77.1459,77.1459,77.0582,77.0981,18092.0
2015-12-17 14:45:00,96.7,96.73,96.51,96.51,17673.0,77.0981,77.122,76.9466,76.9466,17673.0
2015-12-17 14:50:00,96.52,96.56,96.46,96.5,18890.0,76.9546,76.9865,76.9068,76.9387,18890.0
2015-12-17 14:55:00,96.5,96.56,96.48,96.56,13100.0,76.9387,76.9865,76.9227,76.9865,13100.0
2015-12-17 15:00:00,96.56,96.63,96.51,96.53,19391.0,76.9865,77.0423,76.9466,76.9626,19391.0
2015-12-17 15:05:00,96.53,96.65,96.47,96.62,18791.0,76.9626,77.0582,76.9147,77.0343,18791.0
2015-12-17 15:10:00,96.61,96.67,96.5,96.5,13470.0,77.0264,77.0742,76.9387,76.9387,13470.0
2015-12-17 15:15:00,96.49,96.57,96.43,96.44,24877.0,76.9307,76.9945,76.8828,76.8908,24877.0
2015-12-17 15:20:00,96.43,96.43,96.32,96.41,24032.0,76.8828,76.8828,76.7951,76.8669,24032.0
2015-12-17 15:25:00,96.38,96.53,96.33,96.49,22106.0,76.843,76.9626,76.8031,76.9307,22106.0
2015-12-17 15:30:00,96.49,96.67,96.46,96.67,23062.0,76.9307,77.0742,76.9068,77.0742,23062.0
2015-12-17 15:35:00,96.69,96.75,96.57,96.58,26375.0,77.0901,77.138,76.9945,77.0024,26375.0
2015-12-17 15:40:00,96.57,96.63,96.45,96.47,31741.0,76.9945,77.0423,76.8988,76.9147,31741.0
2015-12-17 15:45:00,96.47,96.5,96.39,96.42,39395.0,76.9147,76.9387,76.8509,76.8749,39395.0
2015-12-17 15:50:00,96.42,96.49,96.32,96.33,39481.0,76.8749,76.9307,76.7951,76.8031,39481.0
2015-12-17 15:55:00,96.33,96.33,96.08,96.11,106351.0,76.8031,76.8031,76.6038,76.6277,106351.0
2015-12-18 09:30:00,95.61,95.88,95.52,95.8,293688.0,76.2291,76.4443,76.1573,76.3805,293688.0
2015-12-18 09:35:00,95.81,95.9,95.56,95.56,50530.0,76.3885,76.4603,76.1892,76.1892,50530.0
2015-12-18 09:40:00,95.58,95.78,95.47,95.5,28136.0,76.2051,76.3646,76.1174,76.1414,28136.0
2015-12-18 09:45:00,95.5,95.54,95.25,95.38,32052.0,76.1414,76.1733,75.942,76.0457,32052.0
2015-12-18 09:50:00,95.4,95.43,95.1,95.17,28996.0,76.0616,76.0855,75.8224,75.8783,28996.0
2015-12-18 09:55:00,95.14,95.28,95.1,95.13,15008.0,75.8543,75.966,75.8224,75.8464,15008.0
2015-12-18 10:00:00,95.14,95.21,95.09,95.09,16446.0,75.8543,75.9101,75.8145,75.8145,16446.0
2015-12-18 10:05:00,95.09,95.1,94.96,94.96,30622.0,75.8145,75.8224,75.7108,75.7108,30622.0
2015-12-18 10:10:00,94.95,95.08,94.86,95.03,23538.0,75.7028,75.8065,75.6311,75.7666,23538.0
2015-12-18 10:15:00,95.0,95.15,94.97,94.98,13079.0,75.7427,75.8623,75.7188,75.7268,13079.0
2015-12-18 10:20:00,94.98,95.19,94.97,95.15,26884.0,75.7268,75.8942,75.7188,75.8623,26884.0
2015-12-18 10:25:00,95.11,95.11,94.91,95.0,22979.0,75.8304,75.8304,75.671,75.7427,22979.0
2015-12-18 10:30:00,94.99,95.07,94.82,94.95,26661.0,75.7347,75.7985,75.5992,75.7028,26661.0
2015-12-18 10:35:00,94.94,95.01,94.88,94.9,12566.0,75.6949,75.7507,75.647,75.663,12566.0
2015-12-18 10:40:00,94.9,94.94,94.83,94.84,15837.0,75.663,75.6949,75.6072,75.6151,15837.0
2015-12-18 10:45:00,94.84,95.05,94.84,94.98,18128.0,75.6151,75.7826,75.6151,75.7268,18128.0
2015-12-18 10:50:00,94.98,95.07,94.97,95.05,20762.0,75.7268,75.7985,75.7188,75.7826,20762.0
2015-12-18 10:55:00,95.03,95.36,95.03,95.33,28587.0,75.7666,76.0297,75.7666,76.0058,28587.0
2015-12-18 11:00:00,95.35,95.45,95.28,95.42,12569.0,76.0218,76.1015,75.966,76.0776,12569.0
2015-12-18 11:05:00,95.42,95.48,95.39,95.41,25204.0,76.0776,76.1254,76.0537,76.0696,25204.0
2015-12-18 11:10:00,95.42,95.57,95.4,95.47,11398.0,76.0776,76.1972,76.0616,76.1174,11398.0
2015-12-18 11:15:00,95.48,95.49,95.31,95.4,17519.0,76.1254,76.1334,75.9899,76.0616,17519.0
2015-12-18 11:20:00,95.42,95.47,95.31,95.35,11163.0,76.0776,76.1174,75.9899,76.0218,11163.0
2015-12-18 11:25:00,95.34,95.45,95.3,95.32,9439.0,76.0138,76.1015,75.9819,75.9978,9439.0
2015-12-18 11:30:00,95.31,95.31,95.13,95.17,12622.0,75.9899,75.9899,75.8464,75.8783,12622.0
2015-12-18 11:35:00,95.18,95.2,95.09,95.2,8137.0,75.8862,75.9022,75.8145,75.9022,8137.0
2015-12-18 11:40:00,95.23,95.24,95.01,95.03,13635.0,75.9261,75.9341,75.7507,75.7666,13635.0
2015-12-18 11:45:00,95.03,95.11,95.0,95.02,7692.0,75.7666,75.8304,75.7427,75.7587,7692.0
2015-12-18 11:50:00,95.02,95.06,94.95,94.98,12478.0,75.7587,75.7906,75.7028,75.7268,12478.0
2015-12-18 11:55:00,94.99,95.06,94.95,95.0,9912.0,75.7347,75.7906,75.7028,75.7427,9912.0
2015-12-18 12:00:00,95.0,95.01,94.91,94.96,12668.0,75.7427,75.7507,75.671,75.7108,12668.0
2015-12-18 12:05:00,94.92,95.05,94.89,94.98,11429.0,75.6789,75.7826,75.655,75.7268,11429.0
2015-12-18 12:10:00,94.98,95.11,94.92,95.03,7107.0,75.7268,75.8304,75.6789,75.7666,7107.0
2015-12-18 12:15:00,95.05,95.06,94.75,94.76,13795.0,75.7826,75.7906,75.5434,75.5514,13795.0
2015-12-18 12:20:00,94.75,94.86,94.75,94.77,5900.0,75.5434,75.6311,75.5434,75.5593,5900.0
2015-12-18 12:25:00,94.76,94.77,94.72,94.76,11287.0,75.5514,75.5593,75.5195,75.5514,11287.0
2015-12-18 12:30:00,94.78,94.87,94.7,94.8,14929.0,75.5673,75.6391,75.5035,75.5833,14929.0
2015-12-18 12:35:00,94.8,94.8,94.64,94.7,16768.0,75.5833,75.5833,75.4557,75.5035,16768.0
2015-12-18 12:40:00,94.72,94.8,94.68,94.78,7200.0,75.5195,75.5833,75.4876,75.5673,7200.0
2015-12-18 12:45:00,94.77,94.81,94.72,94.78,9529.0,75.5593,75.5912,75.5195,75.5673,9529.0
2015-12-18 12:50:00,94.77,94.78,94.66,94.78,10525.0,75.5593,75.5673,75.4716,75.5673,10525.0
2015-12-18 12:55:00,94.79,94.8,94.66,94.71,10074.0,75.5753,75.5833,75.4716,75.5115,10074.0
2015-12-18 13:00:00,94.71,94.84,94.7,94.78,13178.0,75.5115,75.6151,75.5035,75.5673,13178.0
2015-12-18 13:05:00,94.79,94.98,94.78,94.88,9158.0,75.5753,75.7268,75.5673,75.647,9158.0
2015-12-18 13:10:00,94.89,94.93,94.81,94.84,10236.0,75.655,75.6869,75.5912,75.6151,10236.0
2015-12-18 13:15:00,94.85,94.88,94.77,94.77,11799.0,75.6231,75.647,75.5593,75.5593,11799.0
2015-12-18 13:20:00,94.8,94.83,94.74,94.78,9446.0,75.5833,75.6072,75.5354,75.5673,9446.0
2015-12-18 13:25:00,94.75,94.85,94.75,94.83,13910.0,75.5434,75.6231,75.5434,75.6072,13910.0
2015-12-18 13:30:00,94.83,94.96,94.79,94.96,19102.0,75.6072,75.7108,75.5753,75.7108,19102.0
2015-12-18 13:35:00,94.96,94.96,94.85,94.87,8832.0,75.7108,75.7108,75.6231,75.6391,8832.0
2015-12-18 13:40:00,94.88,95.05,94.86,95.03,12705.0,75.647,75.7826,75.6311,75.7666,12705.0
2015-12-18 13:45:00,95.0,95.03,94.94,94.98,18942.0,75.7427,75.7666,75.6949,75.7268,18942.0
2015-12-18 13:50:00,94.98,95.16,94.96,95.08,13964.0,75.7268,75.8703,75.7108,75.8065,13964.0
2015-12-18 13:55:00,95.07,95.16,95.05,95.14,12668.0,75.7985,75.8703,75.7826,75.8543,12668.0
2015-12-18 14:00:00,95.15,95.26,95.14,95.19,13466.0,75.8623,75.95,75.8543,75.8942,13466.0
2015-12-18 14:05:00,95.2,95.29,95.18,95.25,10481.0,75.9022,75.9739,75.8862,75.942,10481.0
2015-12-18 14:10:00,95.28,95.3,95.14,95.15,9453.0,75.966,75.9819,75.8543,75.8623,9453.0
2015-12-18 14:15:00,95.15,95.19,95.04,95.15,16995.0,75.8623,75.8942,75.7746,75.8623,16995.0
2015-12-18 14:20:00,95.16,95.25,95.15,95.25,15243.0,75.8703,75.942,75.8623,75.942,15243.0
2015-12-18 14:25:00,95.25,95.28,95.21,95.21,12710.0,75.942,75.966,75.9101,75.9101,12710.0
2015-12-18 14:30:00,95.21,95.23,95.18,95.2,13674.0,75.9101,75.9261,75.8862,75.9022,13674.0
2015-12-18 14:35:00,95.21,95.23,95.14,95.18,15643.0,75.9101,75.9261,75.8543,75.8862,15643.0
2015-12-18 14:40:00,95.17,95.17,94.99,95.01,13081.0,75.8783,75.8783,75.7347,75.7507,13081.0
2015-12-18 14:45:00,95.03,95.07,94.97,95.0,17874.0,75.7666,75.7985,75.7188,75.7427,17874.0
2015-12-18 14:50:00,95.01,95.08,94.97,95.03,16634.0,75.7507,75.8065,75.7188,75.7666,16634.0
2015-12-18 14:55:00,95.03,95.08,95.0,95.01,13704.0,75.7666,75.8065,75.7427,75.7507,13704.0
2015-12-18 15:00:00,95.03,95.11,94.99,95.0,10487.0,75.7666,75.8304,75.7347,75.7427,10487.0
2015-12-18 15:05:00,95.0,95.06,94.99,95.04,15711.0,75.7427,75.7906,75.7347,75.7746,15711.0
2015-12-18 15:10:00,95.03,95.03,94.91,94.92,28478.0,75.7666,75.7666,75.671,75.6789,28478.0
2015-12-18 15:15:00,94.93,94.93,94.8,94.9,31684.0,75.6869,75.6869,75.5833,75.663,31684.0
2015-12-18 15:20:00,94.92,94.96,94.84,94.96,26759.0,75.6789,75.7108,75.6151,75.7108,26759.0
2015-12-18 15:25:00,94.97,95.07,94.97,95.0,17697.0,75.7188,75.7985,75.7188,75.7427,17697.0
2015-12-18 15:30:00,95.0,95.08,94.96,95.04,17422.0,75.7427,75.8065,75.7108,75.7746,17422.0
2015-12-18 15:35:00,95.05,95.06,94.97,94.97,29825.0,75.7826,75.7906,75.7188,75.7188,29825.0
2015-12-18 15:40:00,94.97,95.06,94.94,95.03,34498.0,75.7188,75.7906,75.6949,75.7666,34498.0
2015-12-18 15:45:00,95.03,95.04,94.83,94.84,84423.0,75.7666,75.7746,75.6072,75.6151,84423.0
2015-12-18 15:50:00,94.84,94.91,94.75,94.75,104675.0,75.6151,75.671,75.5434,75.5434,104675.0
2015-12-18 15:55:00,94.75,94.81,94.59,94.61,243577.0,75.5434,75.5912,75.4158,75.4318,243577.0
2015-12-21 09:30:00,95.42,95.7,95.27,95.44,39224.0,76.0776,76.3008,75.958,76.0935,39224.0
2015-12-21 09:35:00,95.44,95.55,95.28,95.28,7171.0,76.0935,76.1812,75.966,75.966,7171.0
2015-12-21 09:40:00,95.26,95.36,95.19,95.2,12932.0,75.95,76.0297,75.8942,75.9022,12932.0
2015-12-21 09:45:00,95.2,95.48,95.17,95.39,14955.0,75.9022,76.1254,75.8783,76.0537,14955.0
2015-12-21 09:50:00,95.37,95.4,95.22,95.33,11379.0,76.0377,76.0616,75.9181,76.0058,11379.0
2015-12-21 09:55:00,95.32,95.32,95.24,95.26,5335.0,75.9978,75.9978,75.9341,75.95,5335.0
2015-12-21 10:00:00,95.26,95.38,95.26,95.31,16859.0,75.95,76.0457,75.95,75.9899,16859.0
2015-12-21 10:05:00,95.31,95.43,95.27,95.35,13358.0,75.9899,76.0855,75.958,76.0218,13358.0
2015-12-21 10:10:00,95.35,95.4,95.3,95.36,12007.0,76.0218,76.0616,75.9819,76.0297,12007.0
2015-12-21 10:15:00,95.39,95.43,95.3,95.38,9217.0,76.0537,76.0855,75.9819,76.0457,9217.0
2015-12-21 10:20:00,95.35,95.48,95.34,95.48,5340.0,76.0218,76.1254,76.0138,76.1254,5340.0
2015-12-21 10:25:00,95.49,95.56,95.45,95.54,4950.0,76.1334,76.1892,76.1015,76.1733,4950.0
2015-12-21 10:30:00,95.57,95.68,95.57,95.68,4937.0,76.1972,76.2849,76.1972,76.2849,4937.0
2015-12-21 10:35:00,95.69,95.72,95.63,95.64,7093.0,76.2928,76.3168,76.245,76.253,7093.0
2015-12-21 10:40:00,95.63,95.74,95.57,95.69,21307.0,76.245,76.3327,76.1972,76.2928,21307.0
2015-12-21 10:45:00,95.69,95.72,95.56,95.56,9431.0,76.2928,76.3168,76.1892,76.1892,9431.0
2015-12-21 10:50:00,95.56,95.6,95.35,95.35,9993.0,76.1892,76.2211,76.0218,76.0218,9993.0
2015-12-21 10:55:00,95.34,95.36,95.21,95.25,10439.0,76.0138,76.0297,75.9101,75.942,10439.0
2015-12-21 11:00:00,95.27,95.29,95.17,95.22,6992.0,75.958,75.9739,75.8783,75.9181,6992.0
2015-12-21 11:05:00,95.22,95.24,95.09,95.14,4648.0,75.9181,75.9341,75.8145,75.8543,4648.0
2015-12-21 11:10:00,95.15,95.18,95.1,95.13,6832.0,75.8623,75.8862,75.8224,75.8464,6832.0
2015-12-21 11:15:00,95.13,95.16,95.0,95.03,6300.0,75.8464,75.8703,75.7427,75.7666,6300.0
2015-12-21 11:20:00,95.06,95.08,94.96,94.98,9257.0,75.7906,75.8065,75.7108,75.7268,9257.0
2015-12-21 11:25:00,94.95,95.0,94.84,95.0,8400.0,75.7028,75.7427,75.6151,75.7427,8400.0
2015-12-21 11:30:00,94.98,94.98,94.79,94.8,9391.0,75.7268,75.7268,75.5753,75.5833,9391.0
2015-12-21 11:35:00,94.81,94.99,94.81,94.92,6914.0,75.5912,75.7347,75.5912,75.6789,6914.0
2015-12-21 11:40:00,94.94,95.01,94.83,94.98,10690.0,75.6949,75.7507,75.6072,75.7268,10690.0
2015-12-21 11:45:00,94.96,94.98,94.84,94.86,9836.0,75.7108,75.7268,75.6151,75.6311,9836.0
2015-12-21 11:50:00,94.84,94.93,94.82,94.9,9340.0,75.6151,75.6869,75.5992,75.663,9340.0
2015-12-21 11:55:00,94.9,95.03,94.86,95.01,10025.0,75.663,75.7666,75.6311,75.7507,10025.0
2015-12-21 12:00:00,94.99,95.0,94.91,94.95,20286.0,75.7347,75.7427,75.671,75.7028,20286.0
2015-12-21 12:05:00,94.95,95.0,94.88,94.91,12242.0,75.7028,75.7427,75.647,75.671,12242.0
2015-12-21 12:10:00,94.93,95.01,94.93,95.0,7778.0,75.6869,75.7507,75.6869,75.7427,7778.0
2015-12-21 12:15:00,95.02,95.02,94.89,94.93,9850.0,75.7587,75.7587,75.655,75.6869,9850.0
2015-12-21 12:20:00,94.93,95.02,94.92,95.01,7871.0,75.6869,75.7587,75.6789,75.7507,7871.0
2015-12-21 12:25:00,95.02,95.02,94.9,94.91,7446.0,75.7587,75.7587,75.663,75.671,7446.0
2015-12-21 12:30:00,94.89,94.99,94.88,94.98,9394.0,75.655,75.7347,75.647,75.7268,9394.0
2015-12-21 12:35:00,94.96,95.01,94.9,94.92,7089.0,75.7108,75.7507,75.663,75.6789,7089.0
2015-12-21 12:40:00,94.93,94.97,94.9,94.96,4600.0,75.6869,75.7188,75.663,75.7108,4600.0
2015-12-21 12:45:00,94.97,95.0,94.88,94.91,6505.0,75.7188,75.7427,75.647,75.671,6505.0
2015-12-21 12:50:00,94.93,95.03,94.93,95.0,7470.0,75.6869,75.7666,75.6869,75.7427,7470.0
2015-12-21 12:55:00,94.99,95.06,94.99,95.03,5900.0,75.7347,75.7906,75.7347,75.7666,5900.0
2015-12-21 13:00:00,95.04,95.1,95.03,95.06,4104.0,75.7746,75.8224,75.7666,75.7906,4104.0
2015-12-21 13:05:00,95.07,95.12,95.01,95.03,7230.0,75.7985,75.8384,75.7507,75.7666,7230.0
2015-12-21 13:10:00,95.04,95.07,95.01,95.05,8203.0,75.7746,75.7985,75.7507,75.7826,8203.0
2015-12-21 13:15:00,95.05,95.12,95.05,95.12,7402.0,75.7826,75.8384,75.7826,75.8384,7402.0
2015-12-21 13:20:00,95.12,95.15,95.08,95.12,8171.0,75.8384,75.8623,75.8065,75.8384,8171.0
2015-12-21 13:25:00,95.12,95.22,95.11,95.22,8247.0,75.8384,75.9181,75.8304,75.9181,8247.0
2015-12-21 13:30:00,95.22,95.34,95.22,95.33,7193.0,75.9181,76.0138,75.9181,76.0058,7193.0
2015-12-21 13:35:00,95.35,95.37,95.25,95.29,5728.0,76.0218,76.0377,75.942,75.9739,5728.0
2015-12-21 13:40:00,95.27,95.27,95.14,95.14,6301.0,75.958,75.958,75.8543,75.8543,6301.0
2015-12-21 13:45:00,95.15,95.17,95.12,95.12,10432.0,75.8623,75.8783,75.8384,75.8384,10432.0
2015-12-21 13:50:00,95.14,95.16,95.07,95.07,8734.0,75.8543,75.8703,75.7985,75.7985,8734.0
2015-12-21 13:55:00,95.06,95.08,95.02,95.05,8796.0,75.7906,75.8065,75.7587,75.7826,8796.0
2015-12-21 14:00:00,95.05,95.14,95.05,95.09,8881.0,75.7826,75.8543,75.7826,75.8145,8881.0
2015-12-21 14:05:00,95.08,95.12,95.07,95.07,5889.0,75.8065,75.8384,75.7985,75.7985,5889.0
2015-12-21 14:10:00,95.08,95.1,95.04,95.05,9912.0,75.8065,75.8224,75.7746,75.7826,9912.0
2015-12-21 14:15:00,95.05,95.08,95.0,95.05,10525.0,75.7826,75.8065,75.7427,75.7826,10525.0
2015-12-21 14:20:00,95.04,95.07,94.99,95.02,10200.0,75.7746,75.7985,75.7347,75.7587,10200.0
2015-12-21 14:25:00,95.02,95.02,94.94,94.96,9606.0,75.7587,75.7587,75.6949,75.7108,9606.0
2015-12-21 14:30:00,94.96,95.0,94.93,94.97,21070.0,75.7108,75.7427,75.6869,75.7188,21070.0
2015-12-21 14:35:00,94.97,95.0,94.95,95.0,13909.0,75.7188,75.7427,75.7028,75.7427,13909.0
2015-12-21 14:40:00,95.0,95.03,94.95,95.03,12598.0,75.7427,75.7666,75.7028,75.7666,12598.0
2015-12-21 14:45:00,95.03,95.09,95.0,95.05,9723.0,75.7666,75.8145,75.7427,75.7826,9723.0
2015-12-21 14:50:00,95.05,95.12,95.05,95.08,6221.0,75.7826,75.8384,75.7826,75.8065,6221.0
2015-12-21 14:55:00,95.08,95.14,95.07,95.09,5780.0,75.8065,75.8543,75.7985,75.8145,5780.0
2015-12-21 15:00:00,95.09,95.18,95.06,95.16,10250.0,75.8145,75.8862,75.7906,75.8703,10250.0
2015-12-21 15:05:00,95.18,95.2,95.04,95.04,12274.0,75.8862,75.9022,75.7746,75.7746,12274.0
2015-12-21 15:10:00,95.03,95.06,95.0,95.05,18798.0,75.7666,75.7906,75.7427,75.7826,18798.0
2015-12-21 15:15:00,95.03,95.05,95.01,95.02,14958.0,75.7666,75.7826,75.7507,75.7587,14958.0
2015-12-21 15:20:00,95.0,95.07,94.98,95.07,13011.0,75.7427,75.7985,75.7268,75.7985,13011.0
2015-12-21 15:25:00,95.07,95.13,95.06,95.08,15963.0,75.7985,75.8464,75.7906,75.8065,15963.0
2015-12-21 15:30:00,95.07,95.15,95.06,95.06,14301.0,75.7985,75.8623,75.7906,75.7906,14301.0
2015-12-21 15:35:00,95.07,95.17,95.06,95.12,22618.0,75.7985,75.8783,75.7906,75.8384,22618.0
2015-12-21 15:40:00,95.13,95.2,95.1,95.15,34559.0,75.8464,75.9022,75.8224,75.8623,34559.0
2015-12-21 15:45:00,95.18,95.41,95.16,95.37,32836.0,75.8862,76.0696,75.8703,76.0377,32836.0
2015-12-21 15:50:00,95.37,95.5,95.37,95.49,28202.0,76.0377,76.1414,76.0377,76.1334,28202.0
2015-12-21 15:55:00,95.5,95.58,95.47,95.58,107489.0,76.1414,76.2051,76.1174,76.2051,107489.0
2015-12-22 09:30:00,96.15,97.0,95.86,96.97,38273.0,76.6596,77.3373,76.4284,77.3134,38273.0
2015-12-22 09:35:00,96.9,96.91,96.57,96.77,28366.0,77.2576,77.2655,76.9945,77.1539,28366.0
2015-12-22 09:40:00,96.78,96.78,96.58,96.68,16587.0,77.1619,77.1619,77.0024,77.0822,16587.0
2015-12-22 09:45:00,96.67,96.7,96.45,96.46,11889.0,77.0742,77.0981,76.8988,76.9068,11889.0
2015-12-22 09:50:00,96.4,96.47,96.28,96.41,10155.0,76.8589,76.9147,76.7632,76.8669,10155.0
2015-12-22 09:55:00,96.44,96.44,96.18,96.25,15530.0,76.8908,76.8908,76.6835,76.7393,15530.0
2015-12-22 10:00:00,96.23,96.36,96.18,96.28,22791.0,76.7234,76.827,76.6835,76.7632,22791.0
2015-12-22 10:05:00,96.31,96.33,96.16,96.33,4461.0,76.7872,76.8031,76.6676,76.8031,4461.0
2015-12-22 10:10:00,96.34,96.44,96.31,96.35,8823.0,76.8111,76.8908,76.7872,76.8191,8823.0
2015-12-22 10:15:00,96.33,96.4,96.23,96.4,16047.0,76.8031,76.8589,76.7234,76.8589,16047.0
2015-12-22 10:20:00,96.38,96.69,96.37,96.65,9922.0,76.843,77.0901,76.835,77.0582,9922.0
2015-12-22 10:25:00,96.62,96.72,96.59,96.64,15513.0,77.0343,77.1141,77.0104,77.0503,15513.0
2015-12-22 10:30:00,96.65,96.66,96.44,96.46,11422.0,77.0582,77.0662,76.8908,76.9068,11422.0
2015-12-22 10:35:00,96.46,96.64,96.46,96.57,17414.0,76.9068,77.0503,76.9068,76.9945,17414.0
2015-12-22 10:40:00,96.57,96.58,96.43,96.43,7867.0,76.9945,77.0024,76.8828,76.8828,7867.0
2015-12-22 10:45:00,96.45,96.55,96.42,96.46,5100.0,76.8988,76.9785,76.8749,76.9068,5100.0
2015-12-22 10:50:00,96.47,96.54,96.45,96.46,5822.0,76.9147,76.9705,76.8988,76.9068,5822.0
2015-12-22 10:55:00,96.46,96.49,96.42,96.47,6671.0,76.9068,76.9307,76.8749,76.9147,6671.0
2015-12-22 11:00:00,96.48,96.5,96.4,96.44,11109.0,76.9227,76.9387,76.8589,76.8908,11109.0
2015-12-22 11:05:00,96.45,96.48,96.42,96.45,4811.0,76.8988,76.9227,76.8749,76.8988,4811.0
2015-12-22 11:10:00,96.44,96.44,96.33,96.33,6821.0,76.8908,76.8908,76.8031,76.8031,6821.0
2015-12-22 11:15:00,96.32,96.37,96.2,96.22,8069.0,76.7951,76.835,76.6995,76.7154,8069.0
2015-12-22 11:20:00,96.24,96.26,96.14,96.16,6144.0,76.7314,76.7473,76.6516,76.6676,6144.0
2015-12-22 11:25:00,96.13,96.27,96.1,96.26,5418.0,76.6437,76.7553,76.6197,76.7473,5418.0
2015-12-22 11:30:00,96.27,96.35,96.26,96.29,8596.0,76.7553,76.8191,76.7473,76.7712,8596.0
2015-12-22 11:35:00,96.29,96.52,96.29,96.46,6546.0,76.7712,76.9546,76.7712,76.9068,6546.0
2015-12-22 11:40:00,96.47,96.54,96.46,96.51,5389.0,76.9147,76.9705,76.9068,76.9466,5389.0
2015-12-22 11:45:00,96.52,96.57,96.51,96.56,8984.0,76.9546,76.9945,76.9466,76.9865,8984.0
2015-12-22 11:50:00,96.56,96.58,96.5,96.51,9388.0,76.9865,77.0024,76.9387,76.9466,9388.0
2015-12-22 11:55:00,96.52,96.57,96.48,96.55,5249.0,76.9546,76.9945,76.9227,76.9785,5249.0
2015-12-22 12:00:00,96.56,96.59,96.42,96.46,12399.0,76.9865,77.0104,76.8749,76.9068,12399.0
2015-12-22 12:05:00,96.46,96.52,96.45,96.51,4381.0,76.9068,76.9546,76.8988,76.9466,4381.0
2015-12-22 12:10:00,96.49,96.51,96.41,96.5,8633.0,76.9307,76.9466,76.8669,76.9387,8633.0
2015-12-22 12:15:00,96.5,96.6,96.49,96.5,9972.0,76.9387,77.0184,76.9307,76.9387,9972.0
2015-12-22 12:20:00,96.48,96.52,96.45,96.5,7160.0,76.9227,76.9546,76.8988,76.9387,7160.0
2015-12-22 12:25:00,96.53,96.6,96.52,96.56,5632.0,76.9626,77.0184,76.9546,76.9865,5632.0
2015-12-22 12:30:00,96.57,96.6,96.55,96.58,12197.0,76.9945,77.0184,76.9785,77.0024,12197.0
2015-12-22 12:35:00,96.6,96.62,96.56,96.58,14182.0,77.0184,77.0343,76.9865,77.0024,14182.0
2015-12-22 12:40:00,96.59,96.61,96.53,96.54,11219.0,77.0104,77.0264,76.9626,76.9705,11219.0
2015-12-22 12:45:00,96.55,96.59,96.54,96.56,7251.0,76.9785,77.0104,76.9705,76.9865,7251.0
2015-12-22 12:50:00,96.57,96.62,96.57,96.6,9713.0,76.9945,77.0343,76.9945,77.0184,9713.0
2015-12-22 12:55:00,96.6,96.62,96.56,96.6,20541.0,77.0184,77.0343,76.9865,77.0184,20541.0
2015-12-22 13:00:00,96.62,96.67,96.57,96.66,4306.0,77.0343,77.0742,76.9945,77.0662,4306.0
2015-12-22 13:05:00,96.67,96.68,96.49,96.49,15612.0,77.0742,77.0822,76.9307,76.9307,15612.0
2015-12-22 13:10:00,96.53,96.55,96.42,96.42,6937.0,76.9626,76.9785,76.8749,76.8749,6937.0
2015-12-22 13:15:00,96.43,96.57,96.43,96.52,5656.0,76.8828,76.9945,76.8828,76.9546,5656.0
2015-12-22 13:20:00,96.54,96.57,96.48,96.48,3847.0,76.9705,76.9945,76.9227,76.9227,3847.0
2015-12-22 13:25:00,96.5,96.58,96.49,96.56,4757.0,76.9387,77.0024,76.9307,76.9865,4757.0
2015-12-22 13:30:00,96.58,96.58,96.4,96.44,8100.0,77.0024,77.0024,76.8589,76.8908,8100.0
2015-12-22 13:35:00,96.45,96.46,96.4,96.45,7550.0,76.8988,76.9068,76.8589,76.8988,7550.0
2015-12-22 13:40:00,96.44,96.51,96.4,96.51,7644.0,76.8908,76.9466,76.8589,76.9466,7644.0
2015-12-22 13:45:00,96.53,96.59,96.5,96.55,6649.0,76.9626,77.0104,76.9387,76.9785,6649.0
2015-12-22 13:50:00,96.55,96.62,96.5,96.58,14489.0,76.9785,77.0343,76.9387,77.0024,14489.0
2015-12-22 13:55:00,96.6,96.61,96.54,96.56,9290.0,77.0184,77.0264,76.9705,76.9865,9290.0
2015-12-22 14:00:00,96.59,96.61,96.55,96.56,4348.0,77.0104,77.0264,76.9785,76.9865,4348.0
2015-12-22 14:05:00,96.55,96.58,96.49,96.5,10193.0,76.9785,77.0024,76.9307,76.9387,10193.0
2015-12-22 14:10:00,96.5,96.59,96.5,96.54,13907.0,76.9387,77.0104,76.9387,76.9705,13907.0
2015-12-22 14:15:00,96.56,96.61,96.53,96.58,8628.0,76.9865,77.0264,76.9626,77.0024,8628.0
2015-12-22 14:20:00,96.58,96.61,96.54,96.54,8390.0,77.0024,77.0264,76.9705,76.9705,8390.0
2015-12-22 14:25:00,96.55,96.57,96.52,96.53,8169.0,76.9785,76.9945,76.9546,76.9626,8169.0
2015-12-22 14:30:00,96.56,96.6,96.56,96.56,4803.0,76.9865,77.0184,76.9865,76.9865,4803.0
2015-12-22 14:35:00,96.57,96.58,96.49,96.5,10968.0,76.9945,77.0024,76.9307,76.9387,10968.0
2015-12-22 14:40:00,96.49,96.53,96.47,96.52,7070.0,76.9307,76.9626,76.9147,76.9546,7070.0
2015-12-22 14:45:00,96.54,96.57,96.51,96.55,4541.0,76.9705,76.9945,76.9466,76.9785,4541.0
2015-12-22 14:50:00,96.55,96.6,96.54,96.56,6616.0,76.9785,77.0184,76.9705,76.9865,6616.0
2015-12-22 14:55:00,96.55,96.65,96.55,96.65,7816.0,76.9785,77.0582,76.9785,77.0582,7816.0
2015-12-22 15:00:00,96.65,96.66,96.57,96.6,34421.0,77.0582,77.0662,76.9945,77.0184,34421.0
2015-12-22 15:05:00,96.6,96.68,96.57,96.57,19377.0,77.0184,77.0822,76.9945,76.9945,19377.0
2015-12-22 15:10:00,96.58,96.62,96.53,96.58,35202.0,77.0024,77.0343,76.9626,77.0024,35202.0
2015-12-22 15:15:00,96.6,96.6,96.51,96.59,21947.0,77.0184,77.0184,76.9466,77.0104,21947.0
2015-12-22 15:20:00,96.59,96.62,96.58,96.62,41749.0,77.0104,77.0343,77.0024,77.0343,41749.0
2015-12-22 15:25:00,96.62,96.7,96.62,96.65,12645.0,77.0343,77.0981,77.0343,77.0582,12645.0
2015-12-22 15:30:00,96.66,96.7,96.59,96.7,13113.0,77.0662,77.0981,77.0104,77.0981,13113.0
2015-12-22 15:35:00,96.7,96.73,96.56,96.6,15276.0,77.0981,77.122,76.9865,77.0184,15276.0
2015-12-22 15:40:00,96.61,96.61,96.48,96.48,15531.0,77.0264,77.0264,76.9227,76.9227,15531.0
2015-12-22 15:45:00,96.49,96.5,96.26,96.29,27833.0,76.9307,76.9387,76.7473,76.7712,27833.0
2015-12-22 15:50:00,96.31,96.47,96.28,96.46,22607.0,76.7872,76.9147,76.7632,76.9068,22607.0
2015-12-22 15:55:00,96.46,96.5,96.36,96.4,113749.0,76.9068,76.9387,76.827,76.8589,113749.0
2015-12-23 09:30:00,96.68,97.14,96.68,96.98,26697.0,77.0822,77.4489,77.0822,77.3214,26697.0
2015-12-23 09:35:00,96.9,97.33,96.87,97.18,20871.0,77.2576,77.6004,77.2336,77.4808,20871.0
2015-12-23 09:40:00,97.22,97.35,97.18,97.3,28846.0,77.5127,77.6163,77.4808,77.5765,28846.0
2015-12-23 09:45:00,97.25,97.3,97.14,97.26,14061.0,77.5366,77.5765,77.4489,77.5446,14061.0
2015-12-23 09:50:00,97.27,97.51,97.26,97.51,7279.0,77.5526,77.7439,77.5446,77.7439,7279.0
2015-12-23 09:55:00,97.51,97.52,97.43,97.5,10464.0,77.7439,77.7519,77.6801,77.7359,10464.0
2015-12-23 10:00:00,97.48,97.63,97.47,97.63,16908.0,77.72,77.8396,77.712,77.8396,16908.0
2015-12-23 10:05:00,97.65,97.67,97.57,97.6,13984.0,77.8555,77.8715,77.7918,77.8157,13984.0
2015-12-23 10:10:00,97.62,97.74,97.61,97.71,12730.0,77.8316,77.9273,77.8236,77.9034,12730.0
2015-12-23 10:15:00,97.71,97.91,97.68,97.81,23961.0,77.9034,78.0628,77.8795,77.9831,23961.0
2015-12-23 10:20:00,97.82,97.85,97.7,97.75,8551.0,77.9911,78.015,77.8954,77.9353,8551.0
2015-12-23 10:25:00,97.76,97.79,97.67,97.75,14906.0,77.9432,77.9672,77.8715,77.9353,14906.0
2015-12-23 10:30:00,97.75,97.88,97.73,97.86,16588.0,77.9353,78.0389,77.9193,78.023,16588.0
2015-12-23 10:35:00,97.85,97.9,97.82,97.87,8067.0,78.015,78.0549,77.9911,78.0309,8067.0
2015-12-23 10:40:00,97.92,97.94,97.84,97.85,14370.0,78.0708,78.0868,78.007,78.015,14370.0
2015-12-23 10:45:00,97.85,97.94,97.84,97.94,10684.0,78.015,78.0868,78.007,78.0868,10684.0
2015-12-23 10:50:00,97.93,97.99,97.89,97.93,14311.0,78.0788,78.1266,78.0469,78.0788,14311.0
2015-12-23 10:55:00,97.92,98.01,97.9,98.0,17031.0,78.0708,78.1426,78.0549,78.1346,17031.0
2015-12-23 11:00:00,97.99,98.06,97.97,97.97,61803.0,78.1266,78.1824,78.1107,78.1107,61803.0
2015-12-23 11:05:00,97.99,97.99,97.82,97.83,6252.0,78.1266,78.1266,77.9911,77.999,6252.0
2015-12-23 11:10:00,97.81,97.84,97.77,97.82,4347.0,77.9831,78.007,77.9512,77.9911,4347.0
2015-12-23 11:15:00,97.84,98.03,97.84,98.01,21788.0,78.007,78.1585,78.007,78.1426,21788.0
2015-12-23 11:20:00,97.98,97.99,97.91,97.96,7369.0,78.1186,78.1266,78.0628,78.1027,7369.0
2015-12-23 11:25:00,97.96,97.99,97.92,97.94,10488.0,78.1027,78.1266,78.0708,78.0868,10488.0
2015-12-23 11:30:00,97.93,97.99,97.89,97.96,18597.0,78.0788,78.1266,78.0469,78.1027,18597.0
2015-12-23 11:35:00,97.95,97.99,97.93,97.93,6252.0,78.0947,78.1266,78.0788,78.0788,6252.0
2015-12-23 11:40:00,97.95,98.01,97.93,97.98,17735.0,78.0947,78.1426,78.0788,78.1186,17735.0
2015-12-23 11:45:00,97.98,98.0,97.95,97.99,8622.0,78.1186,78.1346,78.0947,78.1266,8622.0
2015-12-23 11:50:00,97.97,97.98,97.87,97.91,8762.0,78.1107,78.1186,78.0309,78.0628,8762.0
2015-12-23 11:55:00,97.92,97.97,97.84,97.84,8954.0,78.0708,78.1107,78.007,78.007,8954.0
2015-12-23 12:00:00,97.84,97.88,97.81,97.84,9759.0,78.007,78.0389,77.9831,78.007,9759.0
2015-12-23 12:05:00,97.85,97.94,97.85,97.94,11254.0,78.015,78.0868,78.015,78.0868,11254.0
2015-12-23 12:10:00,97.94,97.98,97.85,97.85,18266.0,78.0868,78.1186,78.015,78.015,18266.0
2015-12-23 12:15:00,97.86,97.87,97.8,97.86,8910.0,78.023,78.0309,77.9751,78.023,8910.0
2015-12-23 12:20:00,97.86,97.98,97.86,97.93,9387.0,78.023,78.1186,78.023,78.0788,9387.0
2015-12-23 12:25:00,97.95,98.02,97.94,97.94,10218.0,78.0947,78.1505,78.0868,78.0868,10218.0
2015-12-23 12:30:00,97.94,98.0,97.93,98.0,8328.0,78.0868,78.1346,78.0788,78.1346,8328.0
2015-12-23 12:35:00,97.98,98.03,97.98,97.99,15349.0,78.1186,78.1585,78.1186,78.1266,15349.0
2015-12-23 12:40:00,97.98,98.02,97.96,98.0,10040.0,78.1186,78.1505,78.1027,78.1346,10040.0
2015-12-23 12:45:00,98.01,98.01,97.97,98.0,11351.0,78.1426,78.1426,78.1107,78.1346,11351.0
2015-12-23 12:50:00,98.01,98.01,97.92,97.99,9936.0,78.1426,78.1426,78.0708,78.1266,9936.0
2015-12-23 12:55:00,98.0,98.04,97.89,97.89,11594.0,78.1346,78.1665,78.0469,78.0469,11594.0
2015-12-23 13:00:00,97.91,97.93,97.89,97.89,6940.0,78.0628,78.0788,78.0469,78.0469,6940.0
2015-12-23 13:05:00,97.9,97.99,97.89,97.98,10844.0,78.0549,78.1266,78.0469,78.1186,10844.0
2015-12-23 13:10:00,97.97,97.99,97.94,97.99,6056.0,78.1107,78.1266,78.0868,78.1266,6056.0
2015-12-23 13:15:00,97.97,97.99,97.94,97.97,8532.0,78.1107,78.1266,78.0868,78.1107,8532.0
2015-12-23 13:20:00,97.97,98.0,97.92,97.93,8568.0,78.1107,78.1346,78.0708,78.0788,8568.0
2015-12-23 13:25:00,97.95,98.0,97.95,98.0,4559.0,78.0947,78.1346,78.0947,78.1346,4559.0
2015-12-23 13:30:00,98.0,98.0,97.96,97.97,12125.0,78.1346,78.1346,78.1027,78.1107,12125.0
2015-12-23 13:35:00,97.96,97.96,97.8,97.81,9101.0,78.1027,78.1027,77.9751,77.9831,9101.0
2015-12-23 13:40:00,97.83,97.94,97.82,97.93,8449.0,77.999,78.0868,77.9911,78.0788,8449.0
2015-12-23 13:45:00,97.94,98.0,97.91,97.92,7262.0,78.0868,78.1346,78.0628,78.0708,7262.0
2015-12-23 13:50:00,97.94,98.01,97.94,98.01,8696.0,78.0868,78.1426,78.0868,78.1426,8696.0
2015-12-23 13:55:00,98.01,98.11,97.98,98.08,12463.0,78.1426,78.2223,78.1186,78.1984,12463.0
2015-12-23 14:00:00,98.1,98.18,98.09,98.09,14969.0,78.2143,78.2781,78.2063,78.2063,14969.0
2015-12-23 14:05:00,98.09,98.15,98.05,98.15,8635.0,78.2063,78.2542,78.1745,78.2542,8635.0
2015-12-23 14:10:00,98.16,98.24,98.13,98.22,12916.0,78.2622,78.3259,78.2382,78.31,12916.0
2015-12-23 14:15:00,98.26,98.32,98.24,98.25,16487.0,78.3419,78.3897,78.3259,78.3339,16487.0
2015-12-23 14:20:00,98.24,98.28,98.21,98.25,13287.0,78.3259,78.3578,78.302,78.3339,13287.0
2015-12-23 14:25:00,98.24,98.24,98.16,98.19,11917.0,78.3259,78.3259,78.2622,78.2861,11917.0
2015-12-23 14:30:00,98.17,98.24,98.15,98.2,12705.0,78.2701,78.3259,78.2542,78.294,12705.0
2015-12-23 14:35:00,98.21,98.28,98.2,98.26,14268.0,78.302,78.3578,78.294,78.3419,14268.0
2015-12-23 14:40:00,98.26,98.3,98.24,98.29,12457.0,78.3419,78.3738,78.3259,78.3658,12457.0
2015-12-23 14:45:00,98.3,98.31,98.22,98.26,28157.0,78.3738,78.3817,78.31,78.3419,28157.0
2015-12-23 14:50:00,98.26,98.32,98.21,98.27,14551.0,78.3419,78.3897,78.302,78.3499,14551.0
2015-12-23 14:55:00,98.25,98.33,98.24,98.32,15954.0,78.3339,78.3977,78.3259,78.3897,15954.0
2015-12-23 15:00:00,98.3,98.33,98.24,98.29,17938.0,78.3738,78.3977,78.3259,78.3658,17938.0
2015-12-23 15:05:00,98.29,98.31,98.24,98.25,14153.0,78.3658,78.3817,78.3259,78.3339,14153.0
2015-12-23 15:10:00,98.25,98.27,98.19,98.21,82936.0,78.3339,78.3499,78.2861,78.302,82936.0
2015-12-23 15:15:00,98.2,98.24,98.13,98.16,15976.0,78.294,78.3259,78.2382,78.2622,15976.0
2015-12-23 15:20:00,98.15,98.26,98.14,98.26,10170.0,78.2542,78.3419,78.2462,78.3419,10170.0
2015-12-23 15:25:00,98.26,98.3,98.24,98.27,14809.0,78.3419,78.3738,78.3259,78.3499,14809.0
2015-12-23 15:30:00,98.26,98.26,98.17,98.18,19547.0,78.3419,78.3419,78.2701,78.2781,19547.0
2015-12-23 15:35:00,98.16,98.18,98.09,98.18,66997.0,78.2622,78.2781,78.2063,78.2781,66997.0
2015-12-23 15:40:00,98.17,98.3,98.17,98.28,20461.0,78.2701,78.3738,78.2701,78.3578,20461.0
2015-12-23 15:45:00,98.27,98.4,98.23,98.4,36941.0,78.3499,78.4535,78.318,78.4535,36941.0
2015-12-23 15:50:00,98.4,98.46,98.37,98.45,46988.0,78.4535,78.5013,78.4296,78.4934,46988.0
2015-12-23 15:55:00,98.45,98.54,98.4,98.51,88587.0,78.4934,78.5651,78.4535,78.5412,88587.0
2015-12-24 09:30:00,98.63,98.7,98.2,98.36,20371.0,78.6369,78.6927,78.294,78.4216,20371.0
2015-12-24 09:35:00,98.31,98.58,98.3,98.54,11669.0,78.3817,78.597,78.3738,78.5651,11669.0
2015-12-24 09:40:00,98.54,98.56,98.39,98.49,13922.0,78.5651,78.5811,78.4455,78.5253,13922.0
2015-12-24 09:45:00,98.51,98.6,98.28,98.39,8212.0,78.5412,78.613,78.3578,78.4455,8212.0
2015-12-24 09:50:00,98.41,98.49,98.32,98.32,5578.0,78.4615,78.5253,78.3897,78.3897,5578.0
2015-12-24 09:55:00,98.29,98.29,98.17,98.17,5060.0,78.3658,78.3658,78.2701,78.2701,5060.0
2015-12-24 10:00:00,98.19,98.2,98.01,98.02,18010.0,78.2861,78.294,78.1426,78.1505,18010.0
2015-12-24 10:05:00,98.04,98.17,98.04,98.11,10069.0,78.1665,78.2701,78.1665,78.2223,10069.0
2015-12-24 10:10:00,98.11,98.11,98.04,98.05,13300.0,78.2223,78.2223,78.1665,78.1745,13300.0
2015-12-24 10:15:00,98.06,98.3,98.0,98.3,17110.0,78.1824,78.3738,78.1346,78.3738,17110.0
2015-12-24 10:20:00,98.27,98.29,98.19,98.2,4980.0,78.3499,78.3658,78.2861,78.294,4980.0
2015-12-24 10:25:00,98.22,98.23,98.16,98.16,7300.0,78.31,78.318,78.2622,78.2622,7300.0
2015-12-24 10:30:00,98.16,98.2,98.05,98.06,13239.0,78.2622,78.294,78.1745,78.1824,13239.0
2015-12-24 10:35:00,98.08,98.17,98.07,98.08,10437.0,78.1984,78.2701,78.1904,78.1984,10437.0
2015-12-24 10:40:00,98.08,98.16,98.08,98.14,5749.0,78.1984,78.2622,78.1984,78.2462,5749.0
2015-12-24 10:45:00,98.14,98.15,98.07,98.11,9112.0,78.2462,78.2542,78.1904,78.2223,9112.0
2015-12-24 10:50:00,98.12,98.15,98.06,98.08,7300.0,78.2303,78.2542,78.1824,78.1984,7300.0
2015-12-24 10:55:00,98.06,98.07,97.98,98.07,6088.0,78.1824,78.1904,78.1186,78.1904,6088.0
2015-12-24 11:00:00,98.06,98.07,97.98,98.01,9689.0,78.1824,78.1904,78.1186,78.1426,9689.0
2015-12-24 11:05:00,98.03,98.17,98.03,98.15,8456.0,78.1585,78.2701,78.1585,78.2542,8456.0
2015-12-24 11:10:00,98.16,98.22,98.09,98.09,11777.0,78.2622,78.31,78.2063,78.2063,11777.0
2015-12-24 11:15:00,98.08,98.08,97.92,97.96,11481.0,78.1984,78.1984,78.0708,78.1027,11481.0
2015-12-24 11:20:00,97.97,98.03,97.95,98.03,8764.0,78.1107,78.1585,78.0947,78.1585,8764.0
2015-12-24 11:25:00,98.05,98.07,98.0,98.04,7842.0,78.1745,78.1904,78.1346,78.1665,7842.0
2015-12-24 11:30:00,98.04,98.08,98.0,98.02,12795.0,78.1665,78.1984,78.1346,78.1505,12795.0
2015-12-24 11:35:00,98.01,98.11,97.97,98.11,11730.0,78.1426,78.2223,78.1107,78.2223,11730.0
2015-12-24 11:40:00,98.11,98.13,98.07,98.08,6776.0,78.2223,78.2382,78.1904,78.1984,6776.0
2015-12-24 11:45:00,98.06,98.18,98.05,98.15,12095.0,78.1824,78.2781,78.1745,78.2542,12095.0
2015-12-24 11:50:00,98.15,98.18,98.12,98.18,14735.0,78.2542,78.2781,78.2303,78.2781,14735.0
2015-12-24 11:55:00,98.19,98.28,98.18,98.27,18480.0,78.2861,78.3578,78.2781,78.3499,18480.0
2015-12-24 12:00:00,98.27,98.3,98.26,98.27,12741.0,78.3499,78.3738,78.3419,78.3499,12741.0
2015-12-24 12:05:00,98.3,98.35,98.25,98.35,7000.0,78.3738,78.4136,78.3339,78.4136,7000.0
2015-12-24 12:10:00,98.35,98.35,98.21,98.34,13646.0,78.4136,78.4136,78.302,78.4057,13646.0
2015-12-24 12:15:00,98.34,98.43,98.34,98.42,12444.0,78.4057,78.4774,78.4057,78.4695,12444.0
2015-12-24 12:20:00,98.42,98.44,98.39,98.41,6241.0,78.4695,78.4854,78.4455,78.4615,6241.0
2015-12-24 12:25:00,98.42,98.42,98.34,98.37,8172.0,78.4695,78.4695,78.4057,78.4296,8172.0
2015-12-24 12:30:00,98.37,98.4,98.31,98.31,12779.0,78.4296,78.4535,78.3817,78.3817,12779.0
2015-12-24 12:35:00,98.32,98.47,98.3,98.46,15695.0,78.3897,78.5093,78.3738,78.5013,15695.0
2015-12-24 12:40:00,98.46,98.47,98.35,98.4,15002.0,78.5013,78.5093,78.4136,78.4535,15002.0
2015-12-24 12:45:00,98.41,98.45,98.37,98.4,23052.0,78.4615,78.4934,78.4296,78.4535,23052.0
2015-12-24 12:50:00,98.39,98.4,98.29,98.29,14150.0,78.4455,78.4535,78.3658,78.3658,14150.0
2015-12-24 12:55:00,98.3,98.31,98.16,98.17,36010.0,78.3738,78.3817,78.2622,78.2701,36010.0
2015-12-28 09:30:00,97.74,97.86,97.5,97.83,12339.0,77.9273,78.023,77.7359,77.999,12339.0
2015-12-28 09:35:00,97.84,97.96,97.73,97.75,6355.0,78.007,78.1027,77.9193,77.9353,6355.0
2015-12-28 09:40:00,97.72,97.95,97.72,97.95,3362.0,77.9113,78.0947,77.9113,78.0947,3362.0
2015-12-28 09:45:00,97.9,97.97,97.86,97.95,8905.0,78.0549,78.1107,78.023,78.0947,8905.0
2015-12-28 09:50:00,97.92,98.09,97.92,98.08,15339.0,78.0708,78.2063,78.0708,78.1984,15339.0
2015-12-28 09:55:00,98.03,98.15,98.01,98.13,7868.0,78.1585,78.2542,78.1426,78.2382,7868.0
2015-12-28 10:00:00,98.13,98.13,97.9,97.95,12182.0,78.2382,78.2382,78.0549,78.0947,12182.0
2015-12-28 10:05:00,97.95,98.08,97.9,98.07,9639.0,78.0947,78.1984,78.0549,78.1904,9639.0
2015-12-28 10:10:00,98.04,98.06,97.94,97.99,52754.0,78.1665,78.1824,78.0868,78.1266,52754.0
2015-12-28 10:15:00,97.97,98.07,97.97,98.05,11701.0,78.1107,78.1904,78.1107,78.1745,11701.0
2015-12-28 10:20:00,98.05,98.17,98.04,98.16,7524.0,78.1745,78.2701,78.1665,78.2622,7524.0
2015-12-28 10:25:00,98.17,98.37,98.17,98.34,6614.0,78.2701,78.4296,78.2701,78.4057,6614.0
2015-12-28 10:30:00,98.3,98.35,98.18,98.21,5287.0,78.3738,78.4136,78.2781,78.302,5287.0
2015-12-28 10:35:00,98.2,98.29,98.14,98.14,9270.0,78.294,78.3658,78.2462,78.2462,9270.0
2015-12-28 10:40:00,98.15,98.24,98.14,98.23,4600.0,78.2542,78.3259,78.2462,78.318,4600.0
2015-12-28 10:45:00,98.23,98.24,98.11,98.15,5827.0,78.318,78.3259,78.2223,78.2542,5827.0
2015-12-28 10:50:00,98.13,98.19,98.11,98.15,8123.0,78.2382,78.2861,78.2223,78.2542,8123.0
2015-12-28 10:55:00,98.14,98.18,98.13,98.15,3582.0,78.2462,78.2781,78.2382,78.2542,3582.0
2015-12-28 11:00:00,98.14,98.19,98.08,98.19,4901.0,78.2462,78.2861,78.1984,78.2861,4901.0
2015-12-28 11:05:00,98.2,98.21,98.11,98.16,5339.0,78.294,78.302,78.2223,78.2622,5339.0
2015-12-28 11:10:00,98.15,98.18,98.13,98.15,5492.0,78.2542,78.2781,78.2382,78.2542,5492.0
2015-12-28 11:15:00,98.15,98.21,98.13,98.16,21795.0,78.2542,78.302,78.2382,78.2622,21795.0
2015-12-28 11:20:00,98.14,98.19,98.14,98.17,11750.0,78.2462,78.2861,78.2462,78.2701,11750.0
2015-12-28 11:25:00,98.17,98.2,98.12,98.18,11961.0,78.2701,78.294,78.2303,78.2781,11961.0
2015-12-28 11:30:00,98.18,98.18,98.12,98.13,10253.0,78.2781,78.2781,78.2303,78.2382,10253.0
2015-12-28 11:35:00,98.11,98.21,98.11,98.16,8139.0,78.2223,78.302,78.2223,78.2622,8139.0
2015-12-28 11:40:00,98.16,98.23,98.16,98.22,4802.0,78.2622,78.318,78.2622,78.31,4802.0
2015-12-28 11:45:00,98.23,98.25,98.18,98.21,4541.0,78.318,78.3339,78.2781,78.302,4541.0
2015-12-28 11:50:00,98.2,98.24,98.16,98.17,6806.0,78.294,78.3259,78.2622,78.2701,6806.0
2015-12-28 11:55:00,98.19,98.22,98.14,98.18,6911.0,78.2861,78.31,78.2462,78.2781,6911.0
2015-12-28 12:00:00,98.17,98.21,98.17,98.19,4700.0,78.2701,78.302,78.2701,78.2861,4700.0
2015-12-28 12:05:00,98.2,98.2,98.12,98.13,10926.0,78.294,78.294,78.2303,78.2382,10926.0
2015-12-28 12:10:00,98.13,98.17,98.12,98.15,9775.0,78.2382,78.2701,78.2303,78.2542,9775.0
2015-12-28 12:15:00,98.15,98.17,98.1,98.1,11047.0,78.2542,78.2701,78.2143,78.2143,11047.0
2015-12-28 12:20:00,98.09,98.09,98.0,98.05,6452.0,78.2063,78.2063,78.1346,78.1745,6452.0
2015-12-28 12:25:00,98.06,98.09,98.02,98.07,6265.0,78.1824,78.2063,78.1505,78.1904,6265.0
2015-12-28 12:30:00,98.07,98.07,98.01,98.05,5847.0,78.1904,78.1904,78.1426,78.1745,5847.0
2015-12-28 12:35:00,98.01,98.11,98.01,98.08,5926.0,78.1426,78.2223,78.1426,78.1984,5926.0
2015-12-28 12:40:00,98.07,98.07,98.0,98.01,9167.0,78.1904,78.1904,78.1346,78.1426,9167.0
2015-12-28 12:45:00,98.01,98.01,97.96,97.97,6349.0,78.1426,78.1426,78.1027,78.1107,6349.0
2015-12-28 12:50:00,97.97,97.98,97.81,97.83,22842.0,78.1107,78.1186,77.9831,77.999,22842.0
2015-12-28 12:55:00,97.84,97.84,97.73,97.79,16583.0,78.007,78.007,77.9193,77.9672,16583.0
2015-12-28 13:00:00,97.79,97.85,97.77,97.8,12700.0,77.9672,78.015,77.9512,77.9751,12700.0
2015-12-28 13:05:00,97.8,97.89,97.79,97.87,6300.0,77.9751,78.0469,77.9672,78.0309,6300.0
2015-12-28 13:10:00,97.88,98.04,97.87,98.01,5168.0,78.0389,78.1665,78.0309,78.1426,5168.0
2015-12-28 13:15:00,98.01,98.1,98.01,98.09,3611.0,78.1426,78.2143,78.1426,78.2063,3611.0
2015-12-28 13:20:00,98.09,98.13,97.99,98.02,5650.0,78.2063,78.2382,78.1266,78.1505,5650.0
2015-12-28 13:25:00,98.05,98.11,98.03,98.11,2062.0,78.1745,78.2223,78.1585,78.2223,2062.0
2015-12-28 13:30:00,98.09,98.27,98.09,98.23,14874.0,78.2063,78.3499,78.2063,78.318,14874.0
2015-12-28 13:35:00,98.21,98.21,98.12,98.19,5838.0,78.302,78.302,78.2303,78.2861,5838.0
2015-12-28 13:40:00,98.19,98.27,98.19,98.24,7115.0,78.2861,78.3499,78.2861,78.3259,7115.0
2015-12-28 13:45:00,98.24,98.3,98.21,98.23,8748.0,78.3259,78.3738,78.302,78.318,8748.0
2015-12-28 13:50:00,98.24,98.32,98.13,98.13,8415.0,78.3259,78.3897,78.2382,78.2382,8415.0
2015-12-28 13:55:00,98.15,98.21,98.14,98.14,5924.0,78.2542,78.302,78.2462,78.2462,5924.0
2015-12-28 14:00:00,98.14,98.24,98.14,98.18,10484.0,78.2462,78.3259,78.2462,78.2781,10484.0
2015-12-28 14:05:00,98.17,98.18,98.11,98.12,11419.0,78.2701,78.2781,78.2223,78.2303,11419.0
2015-12-28 14:10:00,98.12,98.13,98.02,98.04,12014.0,78.2303,78.2382,78.1505,78.1665,12014.0
2015-12-28 14:15:00,98.06,98.09,98.01,98.06,12139.0,78.1824,78.2063,78.1426,78.1824,12139.0
2015-12-28 14:20:00,98.06,98.12,98.01,98.09,21404.0,78.1824,78.2303,78.1426,78.2063,21404.0
2015-12-28 14:25:00,98.11,98.21,98.1,98.16,9975.0,78.2223,78.302,78.2143,78.2622,9975.0
2015-12-28 14:30:00,98.14,98.21,98.14,98.19,6443.0,78.2462,78.302,78.2462,78.2861,6443.0
2015-12-28 14:35:00,98.2,98.25,98.16,98.22,6437.0,78.294,78.3339,78.2622,78.31,6437.0
2015-12-28 14:40:00,98.23,98.29,98.23,98.27,6126.0,78.318,78.3658,78.318,78.3499,6126.0
2015-12-28 14:45:00,98.26,98.32,98.2,98.26,8110.0,78.3419,78.3897,78.294,78.3419,8110.0
2015-12-28 14:50:00,98.26,98.33,98.26,98.33,5047.0,78.3419,78.3977,78.3419,78.3977,5047.0
2015-12-28 14:55:00,98.32,98.32,98.25,98.28,5844.0,78.3897,78.3897,78.3339,78.3578,5844.0
2015-12-28 15:00:00,98.28,98.3,98.26,98.26,6212.0,78.3578,78.3738,78.3419,78.3419,6212.0
2015-12-28 15:05:00,98.26,98.34,98.25,98.33,9497.0,78.3419,78.4057,78.3339,78.3977,9497.0
2015-12-28 15:10:00,98.34,98.43,98.31,98.42,8023.0,78.4057,78.4774,78.3817,78.4695,8023.0
2015-12-28 15:15:00,98.39,98.39,98.31,98.34,10133.0,78.4455,78.4455,78.3817,78.4057,10133.0
2015-12-28 15:20:00,98.34,98.44,98.34,98.43,9775.0,78.4057,78.4854,78.4057,78.4774,9775.0
2015-12-28 15:25:00,98.44,98.49,98.44,98.45,8449.0,78.4854,78.5253,78.4854,78.4934,8449.0
2015-12-28 15:30:00,98.46,98.52,98.42,98.51,11948.0,78.5013,78.5492,78.4695,78.5412,11948.0
2015-12-28 15:35:00,98.5,98.5,98.37,98.43,16396.0,78.5332,78.5332,78.4296,78.4774,16396.0
2015-12-28 15:40:00,98.43,98.52,98.42,98.46,15808.0,78.4774,78.5492,78.4695,78.5013,15808.0
2015-12-28 15:45:00,98.46,98.48,98.37,98.37,22165.0,78.5013,78.5173,78.4296,78.4296,22165.0
2015-12-28 15:50:00,98.38,98.43,98.37,98.42,20196.0,78.4376,78.4774,78.4296,78.4695,20196.0
2015-12-28 15:55:00,98.41,98.41,98.34,98.39,56928.0,78.4615,78.4615,78.4057,78.4455,56928.0
2015-12-29 09:30:00,98.95,99.34,98.92,99.19,17891.0,78.892,79.203,78.8681,79.0834,17891.0
2015-12-29 09:35:00,99.18,99.18,99.01,99.08,17161.0,79.0754,79.0754,78.9399,78.9957,17161.0
2015-12-29 09:40:00,99.0,99.19,98.99,98.99,16016.0,78.9319,79.0834,78.9239,78.9239,16016.0
2015-12-29 09:45:00,99.02,99.14,99.02,99.06,11694.0,78.9478,79.0435,78.9478,78.9797,11694.0
2015-12-29 09:50:00,99.0,99.1,98.93,98.96,7681.0,78.9319,79.0116,78.8761,78.9,7681.0
2015-12-29 09:55:00,98.96,99.04,98.93,99.0,8763.0,78.9,78.9638,78.8761,78.9319,8763.0
2015-12-29 10:00:00,99.05,99.31,99.05,99.3,6612.0,78.9717,79.179,78.9717,79.1711,6612.0
2015-12-29 10:05:00,99.3,99.43,99.25,99.42,10266.0,79.1711,79.2747,79.1312,79.2667,10266.0
2015-12-29 10:10:00,99.38,99.57,99.38,99.56,50610.0,79.2349,79.3863,79.2349,79.3784,50610.0
2015-12-29 10:15:00,99.55,99.59,99.35,99.41,20609.0,79.3704,79.4023,79.2109,79.2588,20609.0
2015-12-29 10:20:00,99.39,99.49,99.39,99.39,9338.0,79.2428,79.3226,79.2428,79.2428,9338.0
2015-12-29 10:25:00,99.35,99.36,99.16,99.36,28096.0,79.2109,79.2189,79.0594,79.2189,28096.0
2015-12-29 10:30:00,99.38,99.38,99.21,99.32,7479.0,79.2349,79.2349,79.0993,79.187,7479.0
2015-12-29 10:35:00,99.3,99.31,99.22,99.29,14844.0,79.1711,79.179,79.1073,79.1631,14844.0
2015-12-29 10:40:00,99.29,99.38,99.29,99.37,5255.0,79.1631,79.2349,79.1631,79.2269,5255.0
2015-12-29 10:45:00,99.38,99.39,99.34,99.38,5722.0,79.2349,79.2428,79.203,79.2349,5722.0
2015-12-29 10:50:00,99.38,99.4,99.3,99.4,4569.0,79.2349,79.2508,79.1711,79.2508,4569.0
2015-12-29 10:55:00,99.39,99.41,99.27,99.27,5053.0,79.2428,79.2588,79.1471,79.1471,5053.0
2015-12-29 11:00:00,99.26,99.32,99.25,99.31,9698.0,79.1392,79.187,79.1312,79.179,9698.0
2015-12-29 11:05:00,99.29,99.45,99.28,99.43,7000.0,79.1631,79.2907,79.1551,79.2747,7000.0
2015-12-29 11:10:00,99.44,99.44,99.39,99.41,5083.0,79.2827,79.2827,79.2428,79.2588,5083.0
2015-12-29 11:15:00,99.39,99.49,99.37,99.49,4293.0,79.2428,79.3226,79.2269,79.3226,4293.0
2015-12-29 11:20:00,99.49,99.5,99.47,99.48,6518.0,79.3226,79.3305,79.3066,79.3146,6518.0
2015-12-29 11:25:00,99.48,99.57,99.48,99.48,21202.0,79.3146,79.3863,79.3146,79.3146,21202.0
2015-12-29 11:30:00,99.49,99.52,99.47,99.49,21474.0,79.3226,79.3465,79.3066,79.3226,21474.0
2015-12-29 11:35:00,99.49,99.5,99.37,99.42,9872.0,79.3226,79.3305,79.2269,79.2667,9872.0
2015-12-29 11:40:00,99.4,99.41,99.29,99.3,10509.0,79.2508,79.2588,79.1631,79.1711,10509.0
2015-12-29 11:45:00,99.31,99.37,99.18,99.19,13143.0,79.179,79.2269,79.0754,79.0834,13143.0
2015-12-29 11:50:00,99.2,99.2,99.06,99.07,6700.0,79.0913,79.0913,78.9797,78.9877,6700.0
2015-12-29 11:55:00,99.07,99.15,99.07,99.1,6939.0,78.9877,79.0515,78.9877,79.0116,6939.0
2015-12-29 12:00:00,99.09,99.19,99.09,99.16,5980.0,79.0036,79.0834,79.0036,79.0594,5980.0
2015-12-29 12:05:00,99.17,99.2,99.11,99.18,8114.0,79.0674,79.0913,79.0196,79.0754,8114.0
2015-12-29 12:10:00,99.18,99.18,99.1,99.18,8595.0,79.0754,79.0754,79.0116,79.0754,8595.0
2015-12-29 12:15:00,99.18,99.21,99.14,99.15,7608.0,79.0754,79.0993,79.0435,79.0515,7608.0
2015-12-29 12:20:00,99.16,99.27,99.15,99.25,4475.0,79.0594,79.1471,79.0515,79.1312,4475.0
2015-12-29 12:25:00,99.26,99.26,99.16,99.16,10728.0,79.1392,79.1392,79.0594,79.0594,10728.0
2015-12-29 12:30:00,99.16,99.18,99.15,99.16,2700.0,79.0594,79.0754,79.0515,79.0594,2700.0
2015-12-29 12:35:00,99.14,99.23,99.14,99.22,11178.0,79.0435,79.1153,79.0435,79.1073,11178.0
2015-12-29 12:40:00,99.2,99.2,99.09,99.17,7987.0,79.0913,79.0913,79.0036,79.0674,7987.0
2015-12-29 12:45:00,99.15,99.17,99.05,99.07,6048.0,79.0515,79.0674,78.9717,78.9877,6048.0
2015-12-29 12:50:00,99.07,99.09,99.07,99.09,1900.0,78.9877,79.0036,78.9877,79.0036,1900.0
2015-12-29 12:55:00,99.11,99.24,99.1,99.22,3605.0,79.0196,79.1232,79.0116,79.1073,3605.0
2015-12-29 13:00:00,99.24,99.3,99.23,99.24,3000.0,79.1232,79.1711,79.1153,79.1232,3000.0
2015-12-29 13:05:00,99.24,99.32,99.24,99.32,4431.0,79.1232,79.187,79.1232,79.187,4431.0
2015-12-29 13:10:00,99.31,99.31,99.21,99.24,2782.0,79.179,79.179,79.0993,79.1232,2782.0
2015-12-29 13:15:00,99.27,99.34,99.25,99.27,3773.0,79.1471,79.203,79.1312,79.1471,3773.0
2015-12-29 13:20:00,99.24,99.35,99.24,99.29,7016.0,79.1232,79.2109,79.1232,79.1631,7016.0
2015-12-29 13:25:00,99.29,99.3,99.21,99.22,5970.0,79.1631,79.1711,79.0993,79.1073,5970.0
2015-12-29 13:30:00,99.22,99.23,99.15,99.23,4002.0,79.1073,79.1153,79.0515,79.1153,4002.0
2015-12-29 13:35:00,99.24,99.27,99.19,99.2,3190.0,79.1232,79.1471,79.0834,79.0913,3190.0
2015-12-29 13:40:00,99.19,99.29,99.18,99.27,2002.0,79.0834,79.1631,79.0754,79.1471,2002.0
2015-12-29 13:45:00,99.27,99.28,99.19,99.23,7670.0,79.1471,79.1551,79.0834,79.1153,7670.0
2015-12-29 13:50:00,99.25,99.26,99.15,99.15,6402.0,79.1312,79.1392,79.0515,79.0515,6402.0
2015-12-29 13:55:00,99.16,99.22,99.16,99.22,11541.0,79.0594,79.1073,79.0594,79.1073,11541.0
2015-12-29 14:00:00,99.23,99.26,99.19,99.23,7217.0,79.1153,79.1392,79.0834,79.1153,7217.0
2015-12-29 14:05:00,99.25,99.29,99.25,99.27,5848.0,79.1312,79.1631,79.1312,79.1471,5848.0
2015-12-29 14:10:00,99.28,99.3,99.22,99.23,5725.0,79.1551,79.1711,79.1073,79.1153,5725.0
2015-12-29 14:15:00,99.24,99.25,99.19,99.24,6940.0,79.1232,79.1312,79.0834,79.1232,6940.0
2015-12-29 14:20:00,99.22,99.29,99.2,99.29,5001.0,79.1073,79.1631,79.0913,79.1631,5001.0
2015-12-29 14:25:00,99.25,99.29,99.17,99.25,15333.0,79.1312,79.1631,79.0674,79.1312,15333.0
2015-12-29 14:30:00,99.25,99.27,99.2,99.23,8658.0,79.1312,79.1471,79.0913,79.1153,8658.0
2015-12-29 14:35:00,99.22,99.26,99.21,99.26,7407.0,79.1073,79.1392,79.0993,79.1392,7407.0
2015-12-29 14:40:00,99.26,99.29,99.18,99.19,9001.0,79.1392,79.1631,79.0754,79.0834,9001.0
2015-12-29 14:45:00,99.2,99.24,99.18,99.21,8151.0,79.0913,79.1232,79.0754,79.0993,8151.0
2015-12-29 14:50:00,99.2,99.3,99.2,99.25,7905.0,79.0913,79.1711,79.0913,79.1312,7905.0
2015-12-29 14:55:00,99.26,99.28,99.22,99.26,13561.0,79.1392,79.1551,79.1073,79.1392,13561.0
2015-12-29 15:00:00,99.26,99.3,99.25,99.28,9446.0,79.1392,79.1711,79.1312,79.1551,9446.0
2015-12-29 15:05:00,99.28,99.38,99.27,99.38,12510.0,79.1551,79.2349,79.1471,79.2349,12510.0
2015-12-29 15:10:00,99.39,99.41,99.31,99.34,30404.0,79.2428,79.2588,79.179,79.203,30404.0
2015-12-29 15:15:00,99.34,99.37,99.29,99.29,12387.0,79.203,79.2269,79.1631,79.1631,12387.0
2015-12-29 15:20:00,99.29,99.29,99.17,99.17,10540.0,79.1631,79.1631,79.0674,79.0674,10540.0
2015-12-29 15:25:00,99.17,99.27,99.16,99.26,12281.0,79.0674,79.1471,79.0594,79.1392,12281.0
2015-12-29 15:30:00,99.26,99.32,99.21,99.25,10085.0,79.1392,79.187,79.0993,79.1312,10085.0
2015-12-29 15:35:00,99.25,99.27,99.15,99.16,9932.0,79.1312,79.1471,79.0515,79.0594,9932.0
2015-12-29 15:40:00,99.16,99.28,99.11,99.24,16195.0,79.0594,79.1551,79.0196,79.1232,16195.0
2015-12-29 15:45:00,99.22,99.34,99.2,99.34,26063.0,79.1073,79.203,79.0913,79.203,26063.0
2015-12-29 15:50:00,99.34,99.38,99.32,99.34,22339.0,79.203,79.2349,79.187,79.203,22339.0
2015-12-29 15:55:00,99.32,99.44,99.31,99.39,74128.0,79.187,79.2827,79.179,79.2428,74128.0
2015-12-30 09:30:00,99.33,99.53,99.33,99.43,12377.0,79.195,79.3544,79.195,79.2747,12377.0
2015-12-30 09:35:00,99.4,99.4,98.98,99.03,6539.0,79.2508,79.2508,78.9159,78.9558,6539.0
2015-12-30 09:40:00,99.1,99.16,98.9,98.98,13235.0,79.0116,79.0594,78.8522,78.9159,13235.0
2015-12-30 09:45:00,98.98,98.98,98.86,98.87,9242.0,78.9159,78.9159,78.8203,78.8282,9242.0
2015-12-30 09:50:00,98.78,98.88,98.76,98.81,14824.0,78.7565,78.8362,78.7405,78.7804,14824.0
2015-12-30 09:55:00,98.77,98.82,98.73,98.81,4300.0,78.7485,78.7884,78.7166,78.7804,4300.0
2015-12-30 10:00:00,98.81,98.86,98.76,98.83,9866.0,78.7804,78.8203,78.7405,78.7963,9866.0
2015-12-30 10:05:00,98.82,98.9,98.82,98.85,8856.0,78.7884,78.8522,78.7884,78.8123,8856.0
2015-12-30 10:10:00,98.85,98.94,98.85,98.94,11999.0,78.8123,78.884,78.8123,78.884,11999.0
2015-12-30 10:15:00,98.94,98.99,98.86,98.91,7388.0,78.884,78.9239,78.8203,78.8601,7388.0
2015-12-30 10:20:00,98.9,99.01,98.84,98.95,9414.0,78.8522,78.9399,78.8043,78.892,9414.0
2015-12-30 10:25:00,98.95,98.96,98.91,98.91,3055.0,78.892,78.9,78.8601,78.8601,3055.0
2015-12-30 10:30:00,98.88,99.07,98.86,99.06,13738.0,78.8362,78.9877,78.8203,78.9797,13738.0
2015-12-30 10:35:00,99.06,99.09,99.03,99.08,2927.0,78.9797,79.0036,78.9558,78.9957,2927.0
2015-12-30 10:40:00,99.1,99.26,99.09,99.26,6429.0,79.0116,79.1392,79.0036,79.1392,6429.0
2015-12-30 10:45:00,99.25,99.3,99.21,99.28,4451.0,79.1312,79.1711,79.0993,79.1551,4451.0
2015-12-30 10:50:00,99.28,99.32,99.27,99.28,3732.0,79.1551,79.187,79.1471,79.1551,3732.0
2015-12-30 10:55:00,99.26,99.27,99.15,99.17,4724.0,79.1392,79.1471,79.0515,79.0674,4724.0
2015-12-30 11:00:00,99.16,99.21,99.07,99.07,12474.0,79.0594,79.0993,78.9877,78.9877,12474.0
2015-12-30 11:05:00,99.08,99.15,98.99,99.0,21830.0,78.9957,79.0515,78.9239,78.9319,21830.0
2015-12-30 11:10:00,99.0,99.11,98.99,99.05,6268.0,78.9319,79.0196,78.9239,78.9717,6268.0
2015-12-30 11:15:00,99.04,99.04,98.91,98.92,5101.0,78.9638,78.9638,78.8601,78.8681,5101.0
2015-12-30 11:20:00,98.9,98.98,98.9,98.93,5820.0,78.8522,78.9159,78.8522,78.8761,5820.0
2015-12-30 11:25:00,98.92,98.93,98.82,98.86,9802.0,78.8681,78.8761,78.7884,78.8203,9802.0
2015-12-30 11:30:00,98.87,98.88,98.73,98.76,7821.0,78.8282,78.8362,78.7166,78.7405,7821.0
2015-12-30 11:35:00,98.73,98.8,98.69,98.7,5495.0,78.7166,78.7724,78.6847,78.6927,5495.0
2015-12-30 11:40:00,98.71,98.71,98.6,98.6,10271.0,78.7007,78.7007,78.613,78.613,10271.0
2015-12-30 11:45:00,98.6,98.64,98.56,98.57,4207.0,78.613,78.6449,78.5811,78.589,4207.0
2015-12-30 11:50:00,98.57,98.63,98.55,98.56,10635.0,78.589,78.6369,78.5731,78.5811,10635.0
2015-12-30 11:55:00,98.59,98.6,98.51,98.53,10285.0,78.605,78.613,78.5412,78.5572,10285.0
2015-12-30 12:00:00,98.52,98.58,98.52,98.58,6884.0,78.5492,78.597,78.5492,78.597,6884.0
2015-12-30 12:05:00,98.58,98.58,98.51,98.54,6382.0,78.597,78.597,78.5412,78.5651,6382.0
2015-12-30 12:10:00,98.53,98.54,98.48,98.53,5533.0,78.5572,78.5651,78.5173,78.5572,5533.0
2015-12-30 12:15:00,98.54,98.55,98.48,98.53,6301.0,78.5651,78.5731,78.5173,78.5572,6301.0
2015-12-30 12:20:00,98.52,98.54,98.46,98.46,4462.0,78.5492,78.5651,78.5013,78.5013,4462.0
2015-12-30 12:25:00,98.47,98.48,98.35,98.45,32137.0,78.5093,78.5173,78.4136,78.4934,32137.0
2015-12-30 12:30:00,98.41,98.5,98.34,98.5,18179.0,78.4615,78.5332,78.4057,78.5332,18179.0
2015-12-30 12:35:00,98.5,98.55,98.49,98.52,4816.0,78.5332,78.5731,78.5253,78.5492,4816.0
2015-12-30 12:40:00,98.52,98.53,98.38,98.44,23261.0,78.5492,78.5572,78.4376,78.4854,23261.0
2015-12-30 12:45:00,98.42,98.48,98.41,98.42,8179.0,78.4695,78.5173,78.4615,78.4695,8179.0
2015-12-30 12:50:00,98.41,98.49,98.4,98.48,10558.0,78.4615,78.5253,78.4535,78.5173,10558.0
2015-12-30 12:55:00,98.5,98.53,98.45,98.48,5078.0,78.5332,78.5572,78.4934,78.5173,5078.0
2015-12-30 13:00:00,98.49,98.55,98.48,98.52,7101.0,78.5253,78.5731,78.5173,78.5492,7101.0
2015-12-30 13:05:00,98.51,98.52,98.45,98.45,6139.0,78.5412,78.5492,78.4934,78.4934,6139.0
2015-12-30 13:10:00,98.44,98.46,98.4,98.42,6051.0,78.4854,78.5013,78.4535,78.4695,6051.0
2015-12-30 13:15:00,98.41,98.44,98.36,98.36,7086.0,78.4615,78.4854,78.4216,78.4216,7086.0
2015-12-30 13:20:00,98.37,98.4,98.24,98.3,17445.0,78.4296,78.4535,78.3259,78.3738,17445.0
2015-12-30 13:25:00,98.3,98.49,98.3,98.46,11151.0,78.3738,78.5253,78.3738,78.5013,11151.0
2015-12-30 13:30:00,98.46,98.48,98.39,98.44,7839.0,78.5013,78.5173,78.4455,78.4854,7839.0
2015-12-30 13:35:00,98.43,98.43,98.39,98.39,4826.0,78.4774,78.4774,78.4455,78.4455,4826.0
2015-12-30 13:40:00,98.39,98.47,98.38,98.47,7927.0,78.4455,78.5093,78.4376,78.5093,7927.0
2015-12-30 13:45:00,98.47,98.51,98.46,98.47,15433.0,78.5093,78.5412,78.5013,78.5093,15433.0
2015-12-30 13:50:00,98.47,98.5,98.44,98.46,7280.0,78.5093,78.5332,78.4854,78.5013,7280.0
2015-12-30 13:55:00,98.46,98.5,98.44,98.45,5700.0,78.5013,78.5332,78.4854,78.4934,5700.0
2015-12-30 14:00:00,98.45,98.47,98.42,98.44,3450.0,78.4934,78.5093,78.4695,78.4854,3450.0
2015-12-30 14:05:00,98.44,98.49,98.41,98.45,4951.0,78.4854,78.5253,78.4615,78.4934,4951.0
2015-12-30 14:10:00,98.44,98.5,98.42,98.49,5865.0,78.4854,78.5332,78.4695,78.5253,5865.0
2015-12-30 14:15:00,98.48,98.51,98.47,98.5,3906.0,78.5173,78.5412,78.5093,78.5332,3906.0
2015-12-30 14:20:00,98.49,98.5,98.46,98.47,5900.0,78.5253,78.5332,78.5013,78.5093,5900.0
2015-12-30 14:25:00,98.47,98.5,98.45,98.49,10979.0,78.5093,78.5332,78.4934,78.5253,10979.0
2015-12-30 14:30:00,98.48,98.51,98.45,98.45,4061.0,78.5173,78.5412,78.4934,78.4934,4061.0
2015-12-30 14:35:00,98.45,98.47,98.43,98.44,6668.0,78.4934,78.5093,78.4774,78.4854,6668.0
2015-12-30 14:40:00,98.43,98.43,98.39,98.4,8266.0,78.4774,78.4774,78.4455,78.4535,8266.0
2015-12-30 14:45:00,98.41,98.43,98.39,98.42,10407.0,78.4615,78.4774,78.4455,78.4695,10407.0
2015-12-30 14:50:00,98.43,98.47,98.39,98.44,11110.0,78.4774,78.5093,78.4455,78.4854,11110.0
2015-12-30 14:55:00,98.45,98.47,98.43,98.45,5918.0,78.4934,78.5093,78.4774,78.4934,5918.0
2015-12-30 15:00:00,98.45,98.48,98.44,98.46,5308.0,78.4934,78.5173,78.4854,78.5013,5308.0
2015-12-30 15:05:00,98.45,98.47,98.41,98.42,6355.0,78.4934,78.5093,78.4615,78.4695,6355.0
2015-12-30 15:10:00,98.42,98.44,98.36,98.4,9818.0,78.4695,78.4854,78.4216,78.4535,9818.0
2015-12-30 15:15:00,98.39,98.45,98.39,98.45,14760.0,78.4455,78.4934,78.4455,78.4934,14760.0
2015-12-30 15:20:00,98.46,98.53,98.46,98.51,12576.0,78.5013,78.5572,78.5013,78.5412,12576.0
2015-12-30 15:25:00,98.51,98.51,98.4,98.43,13230.0,78.5412,78.5412,78.4535,78.4774,13230.0
2015-12-30 15:30:00,98.43,98.45,98.18,98.19,33207.0,78.4774,78.4934,78.2781,78.2861,33207.0
2015-12-30 15:35:00,98.19,98.2,98.04,98.2,15431.0,78.2861,78.294,78.1665,78.294,15431.0
2015-12-30 15:40:00,98.2,98.23,98.12,98.18,31673.0,78.294,78.318,78.2303,78.2781,31673.0
2015-12-30 15:45:00,98.2,98.28,98.18,98.26,18433.0,78.294,78.3578,78.2781,78.3419,18433.0
2015-12-30 15:50:00,98.25,98.25,98.08,98.1,25732.0,78.3339,78.3339,78.1984,78.2143,25732.0
2015-12-30 15:55:00,98.11,98.15,98.02,98.08,81279.0,78.2223,78.2542,78.1505,78.1984,81279.0
2015-12-31 09:30:00,97.96,97.99,97.55,97.74,17709.0,78.1027,78.1266,77.7758,77.9273,17709.0
2015-12-31 09:35:00,97.74,97.81,97.55,97.71,14986.0,77.9273,77.9831,77.7758,77.9034,14986.0
2015-12-31 09:40:00,97.69,97.73,97.52,97.55,8026.0,77.8874,77.9193,77.7519,77.7758,8026.0
2015-12-31 09:45:00,97.52,97.64,97.51,97.58,4428.0,77.7519,77.8476,77.7439,77.7997,4428.0
2015-12-31 09:50:00,97.57,97.58,97.5,97.5,9180.0,77.7918,77.7997,77.7359,77.7359,9180.0
2015-12-31 09:55:00,97.52,97.63,97.52,97.56,8564.0,77.7519,77.8396,77.7519,77.7838,8564.0
2015-12-31 10:00:00,97.6,97.6,97.48,97.52,21915.0,77.8157,77.8157,77.72,77.7519,21915.0
2015-12-31 10:05:00,97.52,97.52,97.34,97.39,12253.0,77.7519,77.7519,77.6084,77.6482,12253.0
2015-12-31 10:10:00,97.4,97.42,97.29,97.29,5367.0,77.6562,77.6722,77.5685,77.5685,5367.0
2015-12-31 10:15:00,97.3,97.31,97.19,97.19,9182.0,77.5765,77.5845,77.4888,77.4888,9182.0
2015-12-31 10:20:00,97.17,97.23,97.15,97.17,10343.0,77.4728,77.5207,77.4569,77.4728,10343.0
2015-12-31 10:25:00,97.18,97.2,97.09,97.13,13810.0,77.4808,77.4968,77.4091,77.4409,13810.0
2015-12-31 10:30:00,97.14,97.14,96.98,97.01,9468.0,77.4489,77.4489,77.3214,77.3453,9468.0
2015-12-31 10:35:00,97.02,97.13,96.99,97.08,15809.0,77.3532,77.4409,77.3293,77.4011,15809.0
2015-12-31 10:40:00,97.07,97.11,97.01,97.03,12292.0,77.3931,77.425,77.3453,77.3612,12292.0
2015-12-31 10:45:00,97.02,97.05,96.99,97.03,5503.0,77.3532,77.3772,77.3293,77.3612,5503.0
2015-12-31 10:50:00,97.05,97.08,97.01,97.05,7813.0,77.3772,77.4011,77.3453,77.3772,7813.0
2015-12-31 10:55:00,97.03,97.06,96.98,97.05,6904.0,77.3612,77.3851,77.3214,77.3772,6904.0
2015-12-31 11:00:00,97.08,97.13,97.01,97.06,15640.0,77.4011,77.4409,77.3453,77.3851,15640.0
2015-12-31 11:05:00,97.04,97.23,97.04,97.21,7871.0,77.3692,77.5207,77.3692,77.5047,7871.0
2015-12-31 11:10:00,97.2,97.3,97.18,97.3,9129.0,77.4968,77.5765,77.4808,77.5765,9129.0
2015-12-31 11:15:00,97.3,97.3,97.23,97.27,9816.0,77.5765,77.5765,77.5207,77.5526,9816.0
2015-12-31 11:20:00,97.27,97.31,97.25,97.3,5799.0,77.5526,77.5845,77.5366,77.5765,5799.0
2015-12-31 11:25:00,97.28,97.38,97.26,97.33,9502.0,77.5605,77.6403,77.5446,77.6004,9502.0
2015-12-31 11:30:00,97.32,97.38,97.27,97.36,2773.0,77.5924,77.6403,77.5526,77.6243,2773.0
2015-12-31 11:35:00,97.37,97.48,97.37,97.48,2645.0,77.6323,77.72,77.6323,77.72,2645.0
2015-12-31 11:40:00,97.45,97.53,97.44,97.5,3924.0,77.6961,77.7599,77.6881,77.7359,3924.0
2015-12-31 11:45:00,97.5,97.65,97.48,97.65,4724.0,77.7359,77.8555,77.72,77.8555,4724.0
2015-12-31 11:50:00,97.65,97.65,97.55,97.56,8766.0,77.8555,77.8555,77.7758,77.7838,8766.0
2015-12-31 11:55:00,97.57,97.7,97.57,97.65,8223.0,77.7918,77.8954,77.7918,77.8555,8223.0
2015-12-31 12:00:00,97.64,97.72,97.6,97.65,9732.0,77.8476,77.9113,77.8157,77.8555,9732.0
2015-12-31 12:05:00,97.65,97.75,97.64,97.7,25981.0,77.8555,77.9353,77.8476,77.8954,25981.0
2015-12-31 12:10:00,97.68,97.68,97.54,97.61,9600.0,77.8795,77.8795,77.7678,77.8236,9600.0
2015-12-31 12:15:00,97.59,97.73,97.59,97.7,5658.0,77.8077,77.9193,77.8077,77.8954,5658.0
2015-12-31 12:20:00,97.72,97.76,97.69,97.76,4832.0,77.9113,77.9432,77.8874,77.9432,4832.0
2015-12-31 12:25:00,97.76,97.76,97.7,97.73,3533.0,77.9432,77.9432,77.8954,77.9193,3533.0
2015-12-31 12:30:00,97.72,97.72,97.63,97.65,6436.0,77.9113,77.9113,77.8396,77.8555,6436.0
2015-12-31 12:35:00,97.65,97.71,97.65,97.68,5436.0,77.8555,77.9034,77.8555,77.8795,5436.0
2015-12-31 12:40:00,97.69,97.83,97.69,97.83,7429.0,77.8874,77.999,77.8874,77.999,7429.0
2015-12-31 12:45:00,97.8,97.85,97.77,97.78,5712.0,77.9751,78.015,77.9512,77.9592,5712.0
2015-12-31 12:50:00,97.77,97.77,97.58,97.61,32508.0,77.9512,77.9512,77.7997,77.8236,32508.0
2015-12-31 12:55:00,97.61,97.63,97.49,97.52,10260.0,77.8236,77.8396,77.728,77.7519,10260.0
2015-12-31 13:00:00,97.49,97.61,97.49,97.57,8574.0,77.728,77.8236,77.728,77.7918,8574.0
2015-12-31 13:05:00,97.56,97.58,97.41,97.41,4600.0,77.7838,77.7997,77.6642,77.6642,4600.0
2015-12-31 13:10:00,97.35,97.52,97.34,97.5,4037.0,77.6163,77.7519,77.6084,77.7359,4037.0
2015-12-31 13:15:00,97.48,97.54,97.48,97.5,9800.0,77.72,77.7678,77.72,77.7359,9800.0
2015-12-31 13:20:00,97.5,97.59,97.5,97.58,4400.0,77.7359,77.8077,77.7359,77.7997,4400.0
2015-12-31 13:25:00,97.58,97.61,97.55,97.55,8497.0,77.7997,77.8236,77.7758,77.7758,8497.0
2015-12-31 13:30:00,97.54,97.58,97.5,97.58,3812.0,77.7678,77.7997,77.7359,77.7997,3812.0
2015-12-31 13:35:00,97.58,97.61,97.54,97.6,7172.0,77.7997,77.8236,77.7678,77.8157,7172.0
2015-12-31 13:40:00,97.62,97.75,97.62,97.75,6085.0,77.8316,77.9353,77.8316,77.9353,6085.0
2015-12-31 13:45:00,97.75,97.81,97.74,97.79,4967.0,77.9353,77.9831,77.9273,77.9672,4967.0
2015-12-31 13:50:00,97.79,97.84,97.78,97.83,2526.0,77.9672,78.007,77.9592,77.999,2526.0
2015-12-31 13:55:00,97.83,97.84,97.73,97.77,6229.0,77.999,78.007,77.9193,77.9512,6229.0
2015-12-31 14:00:00,97.79,97.83,97.77,97.82,4581.0,77.9672,77.999,77.9512,77.9911,4581.0
2015-12-31 14:05:00,97.81,97.81,97.67,97.68,6938.0,77.9831,77.9831,77.8715,77.8795,6938.0
2015-12-31 14:10:00,97.68,97.69,97.63,97.63,7061.0,77.8795,77.8874,77.8396,77.8396,7061.0
2015-12-31 14:15:00,97.63,97.64,97.58,97.62,7751.0,77.8396,77.8476,77.7997,77.8316,7751.0
2015-12-31 14:20:00,97.62,97.63,97.49,97.52,11002.0,77.8316,77.8396,77.728,77.7519,11002.0
2015-12-31 14:25:00,97.52,97.54,97.46,97.46,12403.0,77.7519,77.7678,77.7041,77.7041,12403.0
2015-12-31 14:30:00,97.47,97.47,97.36,97.39,7274.0,77.712,77.712,77.6243,77.6482,7274.0
2015-12-31 14:35:00,97.38,97.42,97.34,97.37,7393.0,77.6403,77.6722,77.6084,77.6323,7393.0
2015-12-31 14:40:00,97.35,97.39,97.29,97.31,12174.0,77.6163,77.6482,77.5685,77.5845,12174.0
2015-12-31 14:45:00,97.31,97.39,97.3,97.38,14443.0,77.5845,77.6482,77.5765,77.6403,14443.0
2015-12-31 14:50:00,97.39,97.4,97.34,97.35,11772.0,77.6482,77.6562,77.6084,77.6163,11772.0
2015-12-31 14:55:00,97.35,97.37,97.31,97.35,11008.0,77.6163,77.6323,77.5845,77.6163,11008.0
2015-12-31 15:00:00,97.35,97.35,97.28,97.31,12141.0,77.6163,77.6163,77.5605,77.5845,12141.0
2015-12-31 15:05:00,97.32,97.34,97.26,97.3,10201.0,77.5924,77.6084,77.5446,77.5765,10201.0
2015-12-31 15:10:00,97.3,97.3,97.22,97.29,23714.0,77.5765,77.5765,77.5127,77.5685,23714.0
2015-12-31 15:15:00,97.29,97.42,97.28,97.42,17960.0,77.5685,77.6722,77.5605,77.6722,17960.0
2015-12-31 15:20:00,97.39,97.43,97.33,97.38,17357.0,77.6482,77.6801,77.6004,77.6403,17357.0
2015-12-31 15:25:00,97.37,97.37,97.29,97.33,16784.0,77.6323,77.6323,77.5685,77.6004,16784.0
2015-12-31 15:30:00,97.33,97.42,97.28,97.42,22782.0,77.6004,77.6722,77.5605,77.6722,22782.0
2015-12-31 15:35:00,97.43,97.46,97.37,97.38,28453.0,77.6801,77.7041,77.6323,77.6403,28453.0
2015-12-31 15:40:00,97.39,97.39,97.25,97.26,33380.0,77.6482,77.6482,77.5366,77.5446,33380.0
2015-12-31 15:45:00,97.25,97.31,97.19,97.3,36253.0,77.5366,77.5845,77.4888,77.5765,36253.0
2015-12-31 15:50:00,97.3,97.33,97.26,97.33,29090.0,77.5765,77.6004,77.5446,77.6004,29090.0
2015-12-31 15:55:00,97.32,97.33,96.88,96.95,135403.0,77.5924,77.6004,77.2416,77.2974,135403.0
2016-01-04 09:30:00,96.29,96.43,95.88,96.01,99843.0,76.7712,76.8828,76.4443,76.548,99843.0
2016-01-04 09:35:00,96.14,96.6,96.05,96.06,109716.0,76.6516,77.0184,76.5799,76.5878,109716.0
2016-01-04 09:40:00,96.07,96.16,95.71,95.87,71323.0,76.5958,76.6676,76.3088,76.4364,71323.0
2016-01-04 09:45:00,95.85,96.09,95.83,96.09,15488.0,76.4204,76.6118,76.4045,76.6118,15488.0
2016-01-04 09:50:00,96.09,96.14,95.98,96.02,18661.0,76.6118,76.6516,76.5241,76.556,18661.0
2016-01-04 09:55:00,95.98,96.11,95.89,96.03,11917.0,76.5241,76.6277,76.4523,76.5639,11917.0
2016-01-04 10:00:00,96.06,96.07,95.61,95.66,47660.0,76.5878,76.5958,76.2291,76.2689,47660.0
2016-01-04 10:05:00,95.63,95.7,95.51,95.61,15810.0,76.245,76.3008,76.1493,76.2291,15810.0
2016-01-04 10:10:00,95.59,95.7,95.54,95.67,18455.0,76.2131,76.3008,76.1733,76.2769,18455.0
2016-01-04 10:15:00,95.69,95.81,95.68,95.75,7650.0,76.2928,76.3885,76.2849,76.3407,7650.0
2016-01-04 10:20:00,95.75,95.81,95.64,95.67,11061.0,76.3407,76.3885,76.253,76.2769,11061.0
2016-01-04 10:25:00,95.68,95.83,95.63,95.73,40525.0,76.2849,76.4045,76.245,76.3247,40525.0
2016-01-04 10:30:00,95.7,95.78,95.58,95.65,25799.0,76.3008,76.3646,76.2051,76.261,25799.0
2016-01-04 10:35:00,95.64,95.7,95.6,95.68,11066.0,76.253,76.3008,76.2211,76.2849,11066.0
2016-01-04 10:40:00,95.66,95.77,95.54,95.77,20110.0,76.2689,76.3566,76.1733,76.3566,20110.0
2016-01-04 10:45:00,95.75,95.83,95.69,95.83,15903.0,76.3407,76.4045,76.2928,76.4045,15903.0
2016-01-04 10:50:00,95.83,95.84,95.7,95.73,32503.0,76.4045,76.4124,76.3008,76.3247,32503.0
2016-01-04 10:55:00,95.71,95.73,95.54,95.57,113907.0,76.3088,76.3247,76.1733,76.1972,113907.0
2016-01-04 11:00:00,95.6,95.6,95.23,95.28,172169.0,76.2211,76.2211,75.9261,75.966,172169.0
2016-01-04 11:05:00,95.3,95.3,95.1,95.19,21353.0,75.9819,75.9819,75.8224,75.8942,21353.0
2016-01-04 11:10:00,95.18,95.22,95.09,95.15,112150.0,75.8862,75.9181,75.8145,75.8623,112150.0
2016-01-04 11:15:00,95.19,95.28,95.15,95.27,10923.0,75.8942,75.966,75.8623,75.958,10923.0
2016-01-04 11:20:00,95.24,95.53,95.22,95.53,15351.0,75.9341,76.1653,75.9181,76.1653,15351.0
2016-01-04 11:25:00,95.53,95.72,95.52,95.72,23364.0,76.1653,76.3168,76.1573,76.3168,23364.0
2016-01-04 11:30:00,95.72,95.91,95.71,95.83,16608.0,76.3168,76.4682,76.3088,76.4045,16608.0
2016-01-04 11:35:00,95.83,95.9,95.7,95.9,12158.0,76.4045,76.4603,76.3008,76.4603,12158.0
2016-01-04 11:40:00,95.91,96.03,95.87,95.97,23774.0,76.4682,76.5639,76.4364,76.5161,23774.0
2016-01-04 11:45:00,95.97,96.04,95.95,96.04,17650.0,76.5161,76.5719,76.5001,76.5719,17650.0
2016-01-04 11:50:00,96.05,96.08,95.94,95.99,13430.0,76.5799,76.6038,76.4922,76.532,13430.0
2016-01-04 11:55:00,95.97,95.98,95.78,95.86,9371.0,76.5161,76.5241,76.3646,76.4284,9371.0
2016-01-04 12:00:00,95.86,95.86,95.76,95.82,9664.0,76.4284,76.4284,76.3487,76.3965,9664.0
2016-01-04 12:05:00,95.8,95.83,95.66,95.75,9315.0,76.3805,76.4045,76.2689,76.3407,9315.0
2016-01-04 12:10:00,95.73,95.79,95.66,95.71,9746.0,76.3247,76.3726,76.2689,76.3088,9746.0
2016-01-04 12:15:00,95.71,95.86,95.71,95.74,5649.0,76.3088,76.4284,76.3088,76.3327,5649.0
2016-01-04 12:20:00,95.75,95.82,95.7,95.73,12950.0,76.3407,76.3965,76.3008,76.3247,12950.0
2016-01-04 12:25:00,95.7,95.83,95.69,95.8,9616.0,76.3008,76.4045,76.2928,76.3805,9616.0
2016-01-04 12:30:00,95.8,95.83,95.71,95.75,13609.0,76.3805,76.4045,76.3088,76.3407,13609.0
2016-01-04 12:35:00,95.75,95.92,95.75,95.88,7507.0,76.3407,76.4762,76.3407,76.4443,7507.0
2016-01-04 12:40:00,95.93,96.01,95.82,95.95,14220.0,76.4842,76.548,76.3965,76.5001,14220.0
2016-01-04 12:45:00,95.95,96.0,95.82,95.84,10037.0,76.5001,76.54,76.3965,76.4124,10037.0
2016-01-04 12:50:00,95.85,96.09,95.83,96.08,7151.0,76.4204,76.6118,76.4045,76.6038,7151.0
2016-01-04 12:55:00,96.08,96.1,95.93,96.02,70156.0,76.6038,76.6197,76.4842,76.556,70156.0
2016-01-04 13:00:00,96.02,96.11,95.9,96.11,6365.0,76.556,76.6277,76.4603,76.6277,6365.0
2016-01-04 13:05:00,96.11,96.12,96.02,96.11,14308.0,76.6277,76.6357,76.556,76.6277,14308.0
2016-01-04 13:10:00,96.11,96.19,96.1,96.14,7676.0,76.6277,76.6915,76.6197,76.6516,7676.0
2016-01-04 13:15:00,96.17,96.22,96.06,96.07,10613.0,76.6755,76.7154,76.5878,76.5958,10613.0
2016-01-04 13:20:00,96.1,96.11,95.91,95.96,8453.0,76.6197,76.6277,76.4682,76.5081,8453.0
2016-01-04 13:25:00,95.98,96.05,95.9,96.01,9929.0,76.5241,76.5799,76.4603,76.548,9929.0
2016-01-04 13:30:00,96.0,96.05,95.93,96.02,9647.0,76.54,76.5799,76.4842,76.556,9647.0
2016-01-04 13:35:00,96.07,96.1,95.99,96.08,7080.0,76.5958,76.6197,76.532,76.6038,7080.0
2016-01-04 13:40:00,96.07,96.09,95.96,96.03,10916.0,76.5958,76.6118,76.5081,76.5639,10916.0
2016-01-04 13:45:00,96.0,96.05,95.94,95.97,5777.0,76.54,76.5799,76.4922,76.5161,5777.0
2016-01-04 13:50:00,95.96,96.08,95.96,96.07,9304.0,76.5081,76.6038,76.5081,76.5958,9304.0
2016-01-04 13:55:00,96.07,96.1,95.99,96.02,9289.0,76.5958,76.6197,76.532,76.556,9289.0
2016-01-04 14:00:00,96.0,96.01,95.89,95.93,9971.0,76.54,76.548,76.4523,76.4842,9971.0
2016-01-04 14:05:00,95.91,95.94,95.78,95.93,7813.0,76.4682,76.4922,76.3646,76.4842,7813.0
2016-01-04 14:10:00,95.93,95.94,95.83,95.88,13195.0,76.4842,76.4922,76.4045,76.4443,13195.0
2016-01-04 14:15:00,95.9,95.97,95.81,95.94,12143.0,76.4603,76.5161,76.3885,76.4922,12143.0
2016-01-04 14:20:00,95.94,96.03,95.94,95.98,10880.0,76.4922,76.5639,76.4922,76.5241,10880.0
2016-01-04 14:25:00,95.98,96.02,95.93,95.93,13607.0,76.5241,76.556,76.4842,76.4842,13607.0
2016-01-04 14:30:00,95.96,95.97,95.81,95.81,10978.0,76.5081,76.5161,76.3885,76.3885,10978.0
2016-01-04 14:35:00,95.82,95.85,95.7,95.83,17735.0,76.3965,76.4204,76.3008,76.4045,17735.0
2016-01-04 14:40:00,95.82,95.94,95.81,95.89,24976.0,76.3965,76.4922,76.3885,76.4523,24976.0
2016-01-04 14:45:00,95.9,95.94,95.78,95.87,18847.0,76.4603,76.4922,76.3646,76.4364,18847.0
2016-01-04 14:50:00,95.91,95.94,95.77,95.83,17525.0,76.4682,76.4922,76.3566,76.4045,17525.0
2016-01-04 14:55:00,95.83,95.96,95.81,95.96,17364.0,76.4045,76.5081,76.3885,76.5081,17364.0
2016-01-04 15:00:00,95.93,95.95,95.79,95.79,19726.0,76.4842,76.5001,76.3726,76.3726,19726.0
2016-01-04 15:05:00,95.78,95.88,95.77,95.83,22530.0,76.3646,76.4443,76.3566,76.4045,22530.0
2016-01-04 15:10:00,95.82,95.88,95.77,95.86,22828.0,76.3965,76.4443,76.3566,76.4284,22828.0
2016-01-04 15:15:00,95.85,95.91,95.8,95.88,35990.0,76.4204,76.4682,76.3805,76.4443,35990.0
2016-01-04 15:20:00,95.87,95.88,95.78,95.8,53836.0,76.4364,76.4443,76.3646,76.3805,53836.0
2016-01-04 15:25:00,95.79,95.94,95.79,95.86,46811.0,76.3726,76.4922,76.3726,76.4284,46811.0
2016-01-04 15:30:00,95.88,96.18,95.87,96.08,30442.0,76.4443,76.6835,76.4364,76.6038,30442.0
2016-01-04 15:35:00,96.06,96.11,96.0,96.11,39885.0,76.5878,76.6277,76.54,76.6277,39885.0
2016-01-04 15:40:00,96.15,96.34,96.13,96.33,52995.0,76.6596,76.8111,76.6437,76.8031,52995.0
2016-01-04 15:45:00,96.34,96.67,96.33,96.65,56153.0,76.8111,77.0742,76.8031,77.0582,56153.0
2016-01-04 15:50:00,96.65,96.66,96.52,96.54,62010.0,77.0582,77.0662,76.9546,76.9705,62010.0
2016-01-04 15:55:00,96.55,96.78,96.54,96.76,179251.0,76.9785,77.1619,76.9705,77.1459,179251.0
2016-01-05 09:30:00,96.94,97.66,96.8,97.16,104441.0,77.2895,77.8635,77.1778,77.4649,104441.0
2016-01-05 09:35:00,97.16,97.78,97.09,97.76,119682.0,77.4649,77.9592,77.4091,77.9432,119682.0
2016-01-05 09:40:00,97.72,98.06,97.72,97.83,106143.0,77.9113,78.1824,77.9113,77.999,106143.0
2016-01-05 09:45:00,97.85,98.05,97.58,97.59,56620.0,78.015,78.1745,77.7997,77.8077,56620.0
2016-01-05 09:50:00,97.59,97.81,97.46,97.67,42619.0,77.8077,77.9831,77.7041,77.8715,42619.0
2016-01-05 09:55:00,97.7,97.85,97.66,97.75,70029.0,77.8954,78.015,77.8635,77.9353,70029.0
2016-01-05 10:00:00,97.74,97.76,97.49,97.59,20953.0,77.9273,77.9432,77.728,77.8077,20953.0
2016-01-05 10:05:00,97.61,97.65,97.48,97.53,12687.0,77.8236,77.8555,77.72,77.7599,12687.0
2016-01-05 10:10:00,97.54,97.85,97.54,97.8,22408.0,77.7678,78.015,77.7678,77.9751,22408.0
2016-01-05 10:15:00,97.8,97.84,97.66,97.67,48984.0,77.9751,78.007,77.8635,77.8715,48984.0
2016-01-05 10:20:00,97.64,97.74,97.61,97.65,34670.0,77.8476,77.9273,77.8236,77.8555,34670.0
2016-01-05 10:25:00,97.62,97.67,97.37,97.46,41912.0,77.8316,77.8715,77.6323,77.7041,41912.0
2016-01-05 10:30:00,97.42,97.54,97.38,97.48,35054.0,77.6722,77.7678,77.6403,77.72,35054.0
2016-01-05 10:35:00,97.43,97.58,97.37,97.51,31288.0,77.6801,77.7997,77.6323,77.7439,31288.0
2016-01-05 10:40:00,97.51,97.56,97.42,97.46,39338.0,77.7439,77.7838,77.6722,77.7041,39338.0
2016-01-05 10:45:00,97.45,97.63,97.44,97.54,13450.0,77.6961,77.8396,77.6881,77.7678,13450.0
2016-01-05 10:50:00,97.53,97.62,97.46,97.52,53958.0,77.7599,77.8316,77.7041,77.7519,53958.0
2016-01-05 10:55:00,97.51,97.56,97.41,97.53,36437.0,77.7439,77.7838,77.6642,77.7599,36437.0
2016-01-05 11:00:00,97.5,97.61,97.5,97.58,44046.0,77.7359,77.8236,77.7359,77.7997,44046.0
2016-01-05 11:05:00,97.6,97.79,97.6,97.69,8704.0,77.8157,77.9672,77.8157,77.8874,8704.0
2016-01-05 11:10:00,97.7,97.7,97.57,97.62,6833.0,77.8954,77.8954,77.7918,77.8316,6833.0
2016-01-05 11:15:00,97.65,97.69,97.56,97.57,13024.0,77.8555,77.8874,77.7838,77.7918,13024.0
2016-01-05 11:20:00,97.59,97.65,97.54,97.55,14663.0,77.8077,77.8555,77.7678,77.7758,14663.0
2016-01-05 11:25:00,97.56,97.69,97.56,97.65,8254.0,77.7838,77.8874,77.7838,77.8555,8254.0
2016-01-05 11:30:00,97.64,97.74,97.63,97.72,6235.0,77.8476,77.9273,77.8396,77.9113,6235.0
2016-01-05 11:35:00,97.75,97.84,97.71,97.76,14574.0,77.9353,78.007,77.9034,77.9432,14574.0
2016-01-05 11:40:00,97.78,97.86,97.72,97.77,10386.0,77.9592,78.023,77.9113,77.9512,10386.0
2016-01-05 11:45:00,97.76,97.87,97.76,97.84,7550.0,77.9432,78.0309,77.9432,78.007,7550.0
2016-01-05 11:50:00,97.86,97.91,97.79,97.8,12285.0,78.023,78.0628,77.9672,77.9751,12285.0
2016-01-05 11:55:00,97.8,97.87,97.78,97.81,11562.0,77.9751,78.0309,77.9592,77.9831,11562.0
2016-01-05 12:00:00,97.82,97.82,97.61,97.61,11120.0,77.9911,77.9911,77.8236,77.8236,11120.0
2016-01-05 12:05:00,97.61,97.65,97.52,97.52,13616.0,77.8236,77.8555,77.7519,77.7519,13616.0
2016-01-05 12:10:00,97.55,97.64,97.55,97.61,12352.0,77.7758,77.8476,77.7758,77.8236,12352.0
2016-01-05 12:15:00,97.6,97.7,97.51,97.66,13708.0,77.8157,77.8954,77.7439,77.8635,13708.0
2016-01-05 12:20:00,97.65,97.75,97.61,97.68,12908.0,77.8555,77.9353,77.8236,77.8795,12908.0
2016-01-05 12:25:00,97.65,97.74,97.59,97.72,13546.0,77.8555,77.9273,77.8077,77.9113,13546.0
2016-01-05 12:30:00,97.71,97.86,97.69,97.79,15172.0,77.9034,78.023,77.8874,77.9672,15172.0
2016-01-05 12:35:00,97.79,97.88,97.75,97.86,11728.0,77.9672,78.0389,77.9353,78.023,11728.0
2016-01-05 12:40:00,97.84,97.85,97.78,97.82,14362.0,78.007,78.015,77.9592,77.9911,14362.0
2016-01-05 12:45:00,97.8,97.82,97.75,97.78,12208.0,77.9751,77.9911,77.9353,77.9592,12208.0
2016-01-05 12:50:00,97.8,97.81,97.7,97.81,13206.0,77.9751,77.9831,77.8954,77.9831,13206.0
2016-01-05 12:55:00,97.81,97.9,97.75,97.87,18228.0,77.9831,78.0549,77.9353,78.0309,18228.0
2016-01-05 13:00:00,97.87,97.97,97.85,97.95,9158.0,78.0309,78.1107,78.015,78.0947,9158.0
2016-01-05 13:05:00,97.97,97.97,97.89,97.94,9310.0,78.1107,78.1107,78.0469,78.0868,9310.0
2016-01-05 13:10:00,97.93,98.06,97.93,97.99,37886.0,78.0788,78.1824,78.0788,78.1266,37886.0
2016-01-05 13:15:00,98.0,98.05,97.93,97.95,15552.0,78.1346,78.1745,78.0788,78.0947,15552.0
2016-01-05 13:20:00,97.94,97.95,97.83,97.88,15920.0,78.0868,78.0947,77.999,78.0389,15920.0
2016-01-05 13:25:00,97.88,98.01,97.87,97.98,13144.0,78.0389,78.1426,78.0309,78.1186,13144.0
2016-01-05 13:30:00,97.97,98.1,97.94,98.06,12950.0,78.1107,78.2143,78.0868,78.1824,12950.0
2016-01-05 13:35:00,98.04,98.14,98.03,98.14,8321.0,78.1665,78.2462,78.1585,78.2462,8321.0
2016-01-05 13:40:00,98.15,98.33,98.13,98.33,20753.0,78.2542,78.3977,78.2382,78.3977,20753.0
2016-01-05 13:45:00,98.34,98.48,98.3,98.43,42059.0,78.4057,78.5173,78.3738,78.4774,42059.0
2016-01-05 13:50:00,98.45,98.51,98.37,98.51,14368.0,78.4934,78.5412,78.4296,78.5412,14368.0
2016-01-05 13:55:00,98.48,98.5,98.41,98.44,8839.0,78.5173,78.5332,78.4615,78.4854,8839.0
2016-01-05 14:00:00,98.43,98.43,98.23,98.34,17387.0,78.4774,78.4774,78.318,78.4057,17387.0
2016-01-05 14:05:00,98.33,98.33,98.25,98.31,8644.0,78.3977,78.3977,78.3339,78.3817,8644.0
2016-01-05 14:10:00,98.3,98.38,98.21,98.38,19050.0,78.3738,78.4376,78.302,78.4376,19050.0
2016-01-05 14:15:00,98.36,98.57,98.32,98.56,15562.0,78.4216,78.589,78.3897,78.5811,15562.0
2016-01-05 14:20:00,98.57,98.71,98.55,98.7,24231.0,78.589,78.7007,78.5731,78.6927,24231.0
2016-01-05 14:25:00,98.72,98.75,98.64,98.73,20311.0,78.7086,78.7326,78.6449,78.7166,20311.0
2016-01-05 14:30:00,98.72,98.72,98.61,98.63,8319.0,78.7086,78.7086,78.6209,78.6369,8319.0
2016-01-05 14:35:00,98.61,98.61,98.45,98.48,16211.0,78.6209,78.6209,78.4934,78.5173,16211.0
2016-01-05 14:40:00,98.48,98.48,98.37,98.41,13477.0,78.5173,78.5173,78.4296,78.4615,13477.0
2016-01-05 14:45:00,98.43,98.5,98.38,98.5,10484.0,78.4774,78.5332,78.4376,78.5332,10484.0
2016-01-05 14:50:00,98.5,98.57,98.45,98.49,8762.0,78.5332,78.589,78.4934,78.5253,8762.0
2016-01-05 14:55:00,98.49,98.54,98.4,98.49,8231.0,78.5253,78.5651,78.4535,78.5253,8231.0
2016-01-05 15:00:00,98.48,98.48,98.39,98.41,13139.0,78.5173,78.5173,78.4455,78.4615,13139.0
2016-01-05 15:05:00,98.42,98.44,98.3,98.33,29752.0,78.4695,78.4854,78.3738,78.3977,29752.0
2016-01-05 15:10:00,98.33,98.56,98.32,98.53,28491.0,78.3977,78.5811,78.3897,78.5572,28491.0
2016-01-05 15:15:00,98.55,98.56,98.41,98.45,15335.0,78.5731,78.5811,78.4615,78.4934,15335.0
2016-01-05 15:20:00,98.44,98.54,98.36,98.46,21642.0,78.4854,78.5651,78.4216,78.5013,21642.0
2016-01-05 15:25:00,98.45,98.63,98.44,98.56,13797.0,78.4934,78.6369,78.4854,78.5811,13797.0
2016-01-05 15:30:00,98.55,98.65,98.47,98.55,21768.0,78.5731,78.6528,78.5093,78.5731,21768.0
2016-01-05 15:35:00,98.57,98.64,98.44,98.57,21000.0,78.589,78.6449,78.4854,78.589,21000.0
2016-01-05 15:40:00,98.57,98.69,98.44,98.49,33779.0,78.589,78.6847,78.4854,78.5253,33779.0
2016-01-05 15:45:00,98.51,98.56,98.44,98.5,28964.0,78.5412,78.5811,78.4854,78.5332,28964.0
2016-01-05 15:50:00,98.51,98.59,98.48,98.5,53069.0,78.5412,78.605,78.5173,78.5332,53069.0
2016-01-05 15:55:00,98.5,98.64,98.49,98.62,106604.0,78.5332,78.6449,78.5253,78.6289,106604.0
2016-01-06 09:30:00,98.15,98.64,97.52,97.92,50027.0,78.2542,78.6449,77.7519,78.0708,50027.0
2016-01-06 09:35:00,97.95,98.24,97.82,98.14,32224.0,78.0947,78.3259,77.9911,78.2462,32224.0
2016-01-06 09:40:00,98.15,98.16,97.93,98.01,15810.0,78.2542,78.2622,78.0788,78.1426,15810.0
2016-01-06 09:45:00,98.03,98.05,97.88,97.97,18410.0,78.1585,78.1745,78.0389,78.1107,18410.0
2016-01-06 09:50:00,98.03,98.2,97.94,98.15,27096.0,78.1585,78.294,78.0868,78.2542,27096.0
2016-01-06 09:55:00,98.14,98.21,98.07,98.11,16625.0,78.2462,78.302,78.1904,78.2223,16625.0
2016-01-06 10:00:00,98.1,98.1,97.96,98.03,23910.0,78.2143,78.2143,78.1027,78.1585,23910.0
2016-01-06 10:05:00,98.03,98.11,97.98,98.04,20209.0,78.1585,78.2223,78.1186,78.1665,20209.0
2016-01-06 10:10:00,98.07,98.1,97.97,98.04,30075.0,78.1904,78.2143,78.1107,78.1665,30075.0
2016-01-06 10:15:00,98.03,98.1,97.97,98.08,21982.0,78.1585,78.2143,78.1107,78.1984,21982.0
2016-01-06 10:20:00,98.1,98.19,98.1,98.13,21588.0,78.2143,78.2861,78.2143,78.2382,21588.0
2016-01-06 10:25:00,98.14,98.24,98.11,98.2,19246.0,78.2462,78.3259,78.2223,78.294,19246.0
2016-01-06 10:30:00,98.2,98.27,98.14,98.2,73202.0,78.294,78.3499,78.2462,78.294,73202.0
2016-01-06 10:35:00,98.2,98.23,98.1,98.16,48406.0,78.294,78.318,78.2143,78.2622,48406.0
2016-01-06 10:40:00,98.15,98.22,98.1,98.2,130572.0,78.2542,78.31,78.2143,78.294,130572.0
2016-01-06 10:45:00,98.2,98.35,98.19,98.33,30954.0,78.294,78.4136,78.2861,78.3977,30954.0
2016-01-06 10:50:00,98.32,98.35,98.26,98.3,52047.0,78.3897,78.4136,78.3419,78.3738,52047.0
2016-01-06 10:55:00,98.32,98.46,98.23,98.23,13338.0,78.3897,78.5013,78.318,78.318,13338.0
2016-01-06 11:00:00,98.23,98.34,98.17,98.34,9924.0,78.318,78.4057,78.2701,78.4057,9924.0
2016-01-06 11:05:00,98.34,98.41,98.33,98.41,18972.0,78.4057,78.4615,78.3977,78.4615,18972.0
2016-01-06 11:10:00,98.38,98.46,98.38,98.46,21742.0,78.4376,78.5013,78.4376,78.5013,21742.0
2016-01-06 11:15:00,98.47,98.49,98.39,98.44,4549.0,78.5093,78.5253,78.4455,78.4854,4549.0
2016-01-06 11:20:00,98.45,98.57,98.42,98.42,8669.0,78.4934,78.589,78.4695,78.4695,8669.0
2016-01-06 11:25:00,98.4,98.42,98.31,98.31,4436.0,78.4535,78.4695,78.3817,78.3817,4436.0
2016-01-06 11:30:00,98.32,98.33,98.23,98.27,6408.0,78.3897,78.3977,78.318,78.3499,6408.0
2016-01-06 11:35:00,98.29,98.33,98.25,98.33,6818.0,78.3658,78.3977,78.3339,78.3977,6818.0
2016-01-06 11:40:00,98.34,98.44,98.26,98.28,8993.0,78.4057,78.4854,78.3419,78.3578,8993.0
2016-01-06 11:45:00,98.27,98.34,98.27,98.31,7304.0,78.3499,78.4057,78.3499,78.3817,7304.0
2016-01-06 11:50:00,98.31,98.42,98.31,98.39,5066.0,78.3817,78.4695,78.3817,78.4455,5066.0
2016-01-06 11:55:00,98.39,98.39,98.31,98.33,27559.0,78.4455,78.4455,78.3817,78.3977,27559.0
2016-01-06 12:00:00,98.34,98.34,98.26,98.26,6362.0,78.4057,78.4057,78.3419,78.3419,6362.0
2016-01-06 12:05:00,98.28,98.33,98.24,98.31,4353.0,78.3578,78.3977,78.3259,78.3817,4353.0
2016-01-06 12:10:00,98.3,98.32,98.27,98.32,26093.0,78.3738,78.3897,78.3499,78.3897,26093.0
2016-01-06 12:15:00,98.3,98.35,98.29,98.34,4417.0,78.3738,78.4136,78.3658,78.4057,4417.0
2016-01-06 12:20:00,98.35,98.36,98.27,98.32,11235.0,78.4136,78.4216,78.3499,78.3897,11235.0
2016-01-06 12:25:00,98.29,98.35,98.22,98.34,4884.0,78.3658,78.4136,78.31,78.4057,4884.0
2016-01-06 12:30:00,98.33,98.33,98.27,98.31,6589.0,78.3977,78.3977,78.3499,78.3817,6589.0
2016-01-06 12:35:00,98.32,98.51,98.28,98.43,10512.0,78.3897,78.5412,78.3578,78.4774,10512.0
2016-01-06 12:40:00,98.43,98.45,98.4,98.4,2300.0,78.4774,78.4934,78.4535,78.4535,2300.0
2016-01-06 12:45:00,98.42,98.44,98.35,98.44,3394.0,78.4695,78.4854,78.4136,78.4854,3394.0
2016-01-06 12:50:00,98.45,98.59,98.4,98.4,11324.0,78.4934,78.605,78.4535,78.4535,11324.0
2016-01-06 12:55:00,98.43,98.47,98.38,98.38,2846.0,78.4774,78.5093,78.4376,78.4376,2846.0
2016-01-06 13:00:00,98.38,98.43,98.36,98.41,7510.0,78.4376,78.4774,78.4216,78.4615,7510.0
2016-01-06 13:05:00,98.42,98.45,98.34,98.38,5692.0,78.4695,78.4934,78.4057,78.4376,5692.0
2016-01-06 13:10:00,98.4,98.43,98.33,98.36,14394.0,78.4535,78.4774,78.3977,78.4216,14394.0
2016-01-06 13:15:00,98.35,98.41,98.34,98.36,6305.0,78.4136,78.4615,78.4057,78.4216,6305.0
2016-01-06 13:20:00,98.34,98.36,98.18,98.31,34493.0,78.4057,78.4216,78.2781,78.3817,34493.0
2016-01-06 13:25:00,98.31,98.36,98.29,98.29,3008.0,78.3817,78.4216,78.3658,78.3658,3008.0
2016-01-06 13:30:00,98.3,98.3,98.21,98.3,6483.0,78.3738,78.3738,78.302,78.3738,6483.0
2016-01-06 13:35:00,98.3,98.39,98.26,98.39,9431.0,78.3738,78.4455,78.3419,78.4455,9431.0
2016-01-06 13:40:00,98.4,98.4,98.3,98.32,7699.0,78.4535,78.4535,78.3738,78.3897,7699.0
2016-01-06 13:45:00,98.32,98.36,98.28,98.32,20023.0,78.3897,78.4216,78.3578,78.3897,20023.0
2016-01-06 13:50:00,98.31,98.4,98.29,98.3,18839.0,78.3817,78.4535,78.3658,78.3738,18839.0
2016-01-06 13:55:00,98.34,98.36,98.29,98.3,5185.0,78.4057,78.4216,78.3658,78.3738,5185.0
2016-01-06 14:00:00,98.27,98.38,98.2,98.38,15498.0,78.3499,78.4376,78.294,78.4376,15498.0
2016-01-06 14:05:00,98.36,98.53,98.28,98.53,13271.0,78.4216,78.5572,78.3578,78.5572,13271.0
2016-01-06 14:10:00,98.53,98.53,98.36,98.45,8724.0,78.5572,78.5572,78.4216,78.4934,8724.0
2016-01-06 14:15:00,98.45,98.49,98.38,98.44,5983.0,78.4934,78.5253,78.4376,78.4854,5983.0
2016-01-06 14:20:00,98.47,98.5,98.35,98.4,12980.0,78.5093,78.5332,78.4136,78.4535,12980.0
2016-01-06 14:25:00,98.38,98.42,98.27,98.31,20997.0,78.4376,78.4695,78.3499,78.3817,20997.0
2016-01-06 14:30:00,98.3,98.32,98.23,98.26,13943.0,78.3738,78.3897,78.318,78.3419,13943.0
2016-01-06 14:35:00,98.27,98.3,97.97,98.15,81589.0,78.3499,78.3738,78.1107,78.2542,81589.0
2016-01-06 14:40:00,98.17,98.18,97.92,97.94,15226.0,78.2701,78.2781,78.0708,78.0868,15226.0
2016-01-06 14:45:00,97.97,97.97,97.7,97.7,12238.0,78.1107,78.1107,77.8954,77.8954,12238.0
2016-01-06 14:50:00,97.7,97.76,97.63,97.72,43184.0,77.8954,77.9432,77.8396,77.9113,43184.0
2016-01-06 14:55:00,97.7,97.77,97.67,97.73,26501.0,77.8954,77.9512,77.8715,77.9193,26501.0
2016-01-06 15:00:00,97.71,97.79,97.66,97.78,21106.0,77.9034,77.9672,77.8635,77.9592,21106.0
2016-01-06 15:05:00,97.77,97.79,97.73,97.73,18388.0,77.9512,77.9672,77.9193,77.9193,18388.0
2016-01-06 15:10:00,97.73,97.77,97.69,97.75,26723.0,77.9193,77.9512,77.8874,77.9353,26723.0
2016-01-06 15:15:00,97.74,97.85,97.7,97.85,24961.0,77.9273,78.015,77.8954,78.015,24961.0
2016-01-06 15:20:00,97.86,97.88,97.73,97.82,19319.0,78.023,78.0389,77.9193,77.9911,19319.0
2016-01-06 15:25:00,97.81,97.85,97.73,97.83,23149.0,77.9831,78.015,77.9193,77.999,23149.0
2016-01-06 15:30:00,97.84,98.01,97.84,97.99,25781.0,78.007,78.1426,78.007,78.1266,25781.0
2016-01-06 15:35:00,97.96,98.06,97.91,98.02,21503.0,78.1027,78.1824,78.0628,78.1505,21503.0
2016-01-06 15:40:00,98.02,98.11,97.98,98.08,28760.0,78.1505,78.2223,78.1186,78.1984,28760.0
2016-01-06 15:45:00,98.08,98.16,98.03,98.16,65173.0,78.1984,78.2622,78.1585,78.2622,65173.0
2016-01-06 15:50:00,98.16,98.16,98.02,98.14,56724.0,78.2622,78.2622,78.1505,78.2462,56724.0
2016-01-06 15:55:00,98.14,98.28,98.07,98.26,107048.0,78.2462,78.3578,78.1904,78.3419,107048.0
2016-01-07 09:30:00,96.9,97.17,96.76,97.12,31799.0,77.2576,77.4728,77.1459,77.433,31799.0
2016-01-07 09:35:00,97.08,97.33,97.08,97.19,22376.0,77.4011,77.6004,77.4011,77.4888,22376.0
2016-01-07 09:40:00,97.14,97.23,96.9,96.96,34680.0,77.4489,77.5207,77.2576,77.3054,34680.0
2016-01-07 09:45:00,96.94,97.07,96.89,96.94,20449.0,77.2895,77.3931,77.2496,77.2895,20449.0
2016-01-07 09:50:00,96.98,97.03,96.88,97.03,35182.0,77.3214,77.3612,77.2416,77.3612,35182.0
2016-01-07 09:55:00,97.03,97.05,96.9,96.94,18077.0,77.3612,77.3772,77.2576,77.2895,18077.0
2016-01-07 10:00:00,96.94,96.98,96.77,96.8,38261.0,77.2895,77.3214,77.1539,77.1778,38261.0
2016-01-07 10:05:00,96.79,96.8,96.54,96.66,169169.0,77.1699,77.1778,76.9705,77.0662,169169.0
2016-01-07 10:10:00,96.66,96.74,96.61,96.71,11626.0,77.0662,77.13,77.0264,77.1061,11626.0
2016-01-07 10:15:00,96.73,96.82,96.73,96.77,28270.0,77.122,77.1938,77.122,77.1539,28270.0
2016-01-07 10:20:00,96.79,96.84,96.58,96.6,17785.0,77.1699,77.2097,77.0024,77.0184,17785.0
2016-01-07 10:25:00,96.61,96.74,96.56,96.63,76868.0,77.0264,77.13,76.9865,77.0423,76868.0
2016-01-07 10:30:00,96.65,96.7,96.54,96.66,32313.0,77.0582,77.0981,76.9705,77.0662,32313.0
2016-01-07 10:35:00,96.63,96.63,96.51,96.52,12452.0,77.0423,77.0423,76.9466,76.9546,12452.0
2016-01-07 10:40:00,96.53,96.62,96.46,96.57,24775.0,76.9626,77.0343,76.9068,76.9945,24775.0
2016-01-07 10:45:00,96.54,96.65,96.5,96.65,15206.0,76.9705,77.0582,76.9387,77.0582,15206.0
2016-01-07 10:50:00,96.64,96.71,96.64,96.66,13488.0,77.0503,77.1061,77.0503,77.0662,13488.0
2016-01-07 10:55:00,96.65,96.68,96.51,96.51,19978.0,77.0582,77.0822,76.9466,76.9466,19978.0
2016-01-07 11:00:00,96.5,96.54,96.38,96.39,18787.0,76.9387,76.9705,76.843,76.8509,18787.0
2016-01-07 11:05:00,96.4,96.44,96.38,96.39,21288.0,76.8589,76.8908,76.843,76.8509,21288.0
2016-01-07 11:10:00,96.37,96.42,96.27,96.32,36183.0,76.835,76.8749,76.7553,76.7951,36183.0
2016-01-07 11:15:00,96.31,96.4,96.28,96.35,30834.0,76.7872,76.8589,76.7632,76.8191,30834.0
2016-01-07 11:20:00,96.35,96.4,96.22,96.24,15199.0,76.8191,76.8589,76.7154,76.7314,15199.0
2016-01-07 11:25:00,96.24,96.37,96.19,96.35,27961.0,76.7314,76.835,76.6915,76.8191,27961.0
2016-01-07 11:30:00,96.35,96.5,96.32,96.42,27104.0,76.8191,76.9387,76.7951,76.8749,27104.0
2016-01-07 11:35:00,96.43,96.47,96.36,96.44,20481.0,76.8828,76.9147,76.827,76.8908,20481.0
2016-01-07 11:40:00,96.46,96.65,96.46,96.64,23178.0,76.9068,77.0582,76.9068,77.0503,23178.0
2016-01-07 11:45:00,96.65,96.67,96.47,96.64,62277.0,77.0582,77.0742,76.9147,77.0503,62277.0
2016-01-07 11:50:00,96.65,96.75,96.59,96.73,33056.0,77.0582,77.138,77.0104,77.122,33056.0
2016-01-07 11:55:00,96.73,96.76,96.67,96.7,13362.0,77.122,77.1459,77.0742,77.0981,13362.0
2016-01-07 12:00:00,96.69,96.93,96.67,96.89,99609.0,77.0901,77.2815,77.0742,77.2496,99609.0
2016-01-07 12:05:00,96.89,96.98,96.74,96.74,77172.0,77.2496,77.3214,77.13,77.13,77172.0
2016-01-07 12:10:00,96.73,96.81,96.7,96.79,13189.0,77.122,77.1858,77.0981,77.1699,13189.0
2016-01-07 12:15:00,96.76,96.88,96.75,96.87,12643.0,77.1459,77.2416,77.138,77.2336,12643.0
2016-01-07 12:20:00,96.87,96.96,96.72,96.72,34586.0,77.2336,77.3054,77.1141,77.1141,34586.0
2016-01-07 12:25:00,96.73,96.77,96.65,96.76,12233.0,77.122,77.1539,77.0582,77.1459,12233.0
2016-01-07 12:30:00,96.76,96.89,96.76,96.79,25503.0,77.1459,77.2496,77.1459,77.1699,25503.0
2016-01-07 12:35:00,96.78,96.88,96.69,96.69,106088.0,77.1619,77.2416,77.0901,77.0901,106088.0
2016-01-07 12:40:00,96.69,96.72,96.48,96.5,23950.0,77.0901,77.1141,76.9227,76.9387,23950.0
2016-01-07 12:45:00,96.5,96.66,96.47,96.62,11826.0,76.9387,77.0662,76.9147,77.0343,11826.0
2016-01-07 12:50:00,96.59,96.64,96.54,96.56,13751.0,77.0104,77.0503,76.9705,76.9865,13751.0
2016-01-07 12:55:00,96.56,96.68,96.47,96.68,31773.0,76.9865,77.0822,76.9147,77.0822,31773.0
2016-01-07 13:00:00,96.65,96.66,96.53,96.55,14016.0,77.0582,77.0662,76.9626,76.9785,14016.0
2016-01-07 13:05:00,96.53,96.63,96.36,96.39,26558.0,76.9626,77.0423,76.827,76.8509,26558.0
2016-01-07 13:10:00,96.36,96.36,96.1,96.22,16149.0,76.827,76.827,76.6197,76.7154,16149.0
2016-01-07 13:15:00,96.21,96.34,96.09,96.23,52714.0,76.7074,76.8111,76.6118,76.7234,52714.0
2016-01-07 13:20:00,96.17,96.18,96.06,96.14,39949.0,76.6755,76.6835,76.5878,76.6516,39949.0
2016-01-07 13:25:00,96.16,96.26,96.06,96.1,25877.0,76.6676,76.7473,76.5878,76.6197,25877.0
2016-01-07 13:30:00,96.05,96.09,95.84,95.9,21002.0,76.5799,76.6118,76.4124,76.4603,21002.0
2016-01-07 13:35:00,95.91,95.95,95.6,95.7,16192.0,76.4682,76.5001,76.2211,76.3008,16192.0
2016-01-07 13:40:00,95.66,95.8,95.6,95.75,12457.0,76.2689,76.3805,76.2211,76.3407,12457.0
2016-01-07 13:45:00,95.72,95.88,95.68,95.87,11705.0,76.3168,76.4443,76.2849,76.4364,11705.0
2016-01-07 13:50:00,95.84,95.96,95.81,95.95,10594.0,76.4124,76.5081,76.3885,76.5001,10594.0
2016-01-07 13:55:00,95.94,95.99,95.83,95.83,15136.0,76.4922,76.532,76.4045,76.4045,15136.0
2016-01-07 14:00:00,95.85,95.87,95.66,95.77,17003.0,76.4204,76.4364,76.2689,76.3566,17003.0
2016-01-07 14:05:00,95.77,95.78,95.65,95.77,21349.0,76.3566,76.3646,76.261,76.3566,21349.0
2016-01-07 14:10:00,95.75,95.93,95.67,95.76,21785.0,76.3407,76.4842,76.2769,76.3487,21785.0
2016-01-07 14:15:00,95.78,95.84,95.74,95.84,17603.0,76.3646,76.4124,76.3327,76.4124,17603.0
2016-01-07 14:20:00,95.84,95.84,95.68,95.71,13723.0,76.4124,76.4124,76.2849,76.3088,13723.0
2016-01-07 14:25:00,95.7,95.79,95.68,95.68,17425.0,76.3008,76.3726,76.2849,76.2849,17425.0
2016-01-07 14:30:00,95.65,95.77,95.54,95.66,21617.0,76.261,76.3566,76.1733,76.2689,21617.0
2016-01-07 14:35:00,95.66,95.78,95.64,95.73,15226.0,76.2689,76.3646,76.253,76.3247,15226.0
2016-01-07 14:40:00,95.76,95.83,95.7,95.79,19403.0,76.3487,76.4045,76.3008,76.3726,19403.0
2016-01-07 14:45:00,95.79,95.88,95.76,95.82,25395.0,76.3726,76.4443,76.3487,76.3965,25395.0
2016-01-07 14:50:00,95.82,95.86,95.72,95.76,22395.0,76.3965,76.4284,76.3168,76.3487,22395.0
2016-01-07 14:55:00,95.77,95.8,95.49,95.51,21104.0,76.3566,76.3805,76.1334,76.1493,21104.0
2016-01-07 15:00:00,95.5,95.5,95.37,95.4,29005.0,76.1414,76.1414,76.0377,76.0616,29005.0
2016-01-07 15:05:00,95.41,95.67,95.4,95.6,36579.0,76.0696,76.2769,76.0616,76.2211,36579.0
2016-01-07 15:10:00,95.6,95.7,95.56,95.63,30452.0,76.2211,76.3008,76.1892,76.245,30452.0
2016-01-07 15:15:00,95.63,95.68,95.53,95.66,35809.0,76.245,76.2849,76.1653,76.2689,35809.0
2016-01-07 15:20:00,95.64,95.64,95.47,95.57,41342.0,76.253,76.253,76.1174,76.1972,41342.0
2016-01-07 15:25:00,95.57,95.57,95.4,95.44,49828.0,76.1972,76.1972,76.0616,76.0935,49828.0
2016-01-07 15:30:00,95.41,95.63,95.39,95.63,38250.0,76.0696,76.245,76.0537,76.245,38250.0
2016-01-07 15:35:00,95.63,95.84,95.56,95.8,31976.0,76.245,76.4124,76.1892,76.3805,31976.0
2016-01-07 15:40:00,95.79,95.84,95.69,95.69,35126.0,76.3726,76.4124,76.2928,76.2928,35126.0
2016-01-07 15:45:00,95.69,96.03,95.69,95.92,61925.0,76.2928,76.5639,76.2928,76.4762,61925.0
2016-01-07 15:50:00,95.92,96.1,95.85,96.1,105066.0,76.4762,76.6197,76.4204,76.6197,105066.0
2016-01-07 15:55:00,96.1,96.15,95.79,95.79,211772.0,76.6197,76.6596,76.3726,76.3726,211772.0
2016-01-08 09:30:00,95.99,96.49,95.82,96.3,22948.0,76.532,76.9307,76.3965,76.7792,22948.0
2016-01-08 09:35:00,96.24,96.35,96.01,96.04,9244.0,76.7314,76.8191,76.548,76.5719,9244.0
2016-01-08 09:40:00,95.98,96.05,95.88,95.95,21883.0,76.5241,76.5799,76.4443,76.5001,21883.0
2016-01-08 09:45:00,95.99,96.18,95.91,96.12,12189.0,76.532,76.6835,76.4682,76.6357,12189.0
2016-01-08 09:50:00,96.13,96.27,95.98,95.99,11876.0,76.6437,76.7553,76.5241,76.532,11876.0
2016-01-08 09:55:00,96.0,96.28,95.99,96.23,9748.0,76.54,76.7632,76.532,76.7234,9748.0
2016-01-08 10:00:00,96.26,96.26,95.69,95.72,12640.0,76.7473,76.7473,76.2928,76.3168,12640.0
2016-01-08 10:05:00,95.72,95.8,95.59,95.63,12502.0,76.3168,76.3805,76.2131,76.245,12502.0
2016-01-08 10:10:00,95.66,95.67,95.45,95.5,14800.0,76.2689,76.2769,76.1015,76.1414,14800.0
2016-01-08 10:15:00,95.5,95.69,95.49,95.64,22941.0,76.1414,76.2928,76.1334,76.253,22941.0
2016-01-08 10:20:00,95.61,95.63,95.43,95.5,9737.0,76.2291,76.245,76.0855,76.1414,9737.0
2016-01-08 10:25:00,95.53,95.73,95.53,95.58,8805.0,76.1653,76.3247,76.1653,76.2051,8805.0
2016-01-08 10:30:00,95.56,95.66,95.51,95.51,7300.0,76.1892,76.2689,76.1493,76.1493,7300.0
2016-01-08 10:35:00,95.49,95.52,95.36,95.41,13609.0,76.1334,76.1573,76.0297,76.0696,13609.0
2016-01-08 10:40:00,95.43,95.48,95.34,95.44,10042.0,76.0855,76.1254,76.0138,76.0935,10042.0
2016-01-08 10:45:00,95.42,95.66,95.41,95.59,20298.0,76.0776,76.2689,76.0696,76.2131,20298.0
2016-01-08 10:50:00,95.58,95.61,95.4,95.4,18828.0,76.2051,76.2291,76.0616,76.0616,18828.0
2016-01-08 10:55:00,95.42,95.49,95.33,95.34,8670.0,76.0776,76.1334,76.0058,76.0138,8670.0
2016-01-08 11:00:00,95.34,95.46,95.34,95.37,9723.0,76.0138,76.1095,76.0138,76.0377,9723.0
2016-01-08 11:05:00,95.42,95.45,95.3,95.39,9687.0,76.0776,76.1015,75.9819,76.0537,9687.0
2016-01-08 11:10:00,95.38,95.39,95.15,95.2,12030.0,76.0457,76.0537,75.8623,75.9022,12030.0
2016-01-08 11:15:00,95.2,95.2,95.03,95.06,8472.0,75.9022,75.9022,75.7666,75.7906,8472.0
2016-01-08 11:20:00,95.02,95.12,95.01,95.08,12009.0,75.7587,75.8384,75.7507,75.8065,12009.0
2016-01-08 11:25:00,95.06,95.07,94.91,94.99,15042.0,75.7906,75.7985,75.671,75.7347,15042.0
2016-01-08 11:30:00,94.98,95.0,94.75,94.76,21728.0,75.7268,75.7427,75.5434,75.5514,21728.0
2016-01-08 11:35:00,94.76,94.86,94.72,94.75,10789.0,75.5514,75.6311,75.5195,75.5434,10789.0
2016-01-08 11:40:00,94.76,94.82,94.64,94.8,32871.0,75.5514,75.5992,75.4557,75.5833,32871.0
2016-01-08 11:45:00,94.82,94.9,94.78,94.86,12585.0,75.5992,75.663,75.5673,75.6311,12585.0
2016-01-08 11:50:00,94.86,94.99,94.81,94.98,27795.0,75.6311,75.7347,75.5912,75.7268,27795.0
2016-01-08 11:55:00,94.98,95.06,94.94,95.0,20088.0,75.7268,75.7906,75.6949,75.7427,20088.0
2016-01-08 12:00:00,95.06,95.1,94.95,94.95,8652.0,75.7906,75.8224,75.7028,75.7028,8652.0
2016-01-08 12:05:00,94.98,95.18,94.98,95.15,5663.0,75.7268,75.8862,75.7268,75.8623,5663.0
2016-01-08 12:10:00,95.13,95.22,95.13,95.2,16707.0,75.8464,75.9181,75.8464,75.9022,16707.0
2016-01-08 12:15:00,95.22,95.38,95.19,95.33,13995.0,75.9181,76.0457,75.8942,76.0058,13995.0
2016-01-08 12:20:00,95.34,95.57,95.34,95.47,14329.0,76.0138,76.1972,76.0138,76.1174,14329.0
2016-01-08 12:25:00,95.48,95.59,95.47,95.57,6632.0,76.1254,76.2131,76.1174,76.1972,6632.0
2016-01-08 12:30:00,95.56,95.58,95.39,95.48,9004.0,76.1892,76.2051,76.0537,76.1254,9004.0
2016-01-08 12:35:00,95.46,95.6,95.44,95.44,6485.0,76.1095,76.2211,76.0935,76.0935,6485.0
2016-01-08 12:40:00,95.46,95.54,95.42,95.48,7825.0,76.1095,76.1733,76.0776,76.1254,7825.0
2016-01-08 12:45:00,95.5,95.6,95.49,95.58,8754.0,76.1414,76.2211,76.1334,76.2051,8754.0
2016-01-08 12:50:00,95.58,95.58,95.41,95.5,9524.0,76.2051,76.2051,76.0696,76.1414,9524.0
2016-01-08 12:55:00,95.52,95.52,95.42,95.42,7445.0,76.1573,76.1573,76.0776,76.0776,7445.0
2016-01-08 13:00:00,95.42,95.5,95.39,95.39,8583.0,76.0776,76.1414,76.0537,76.0537,8583.0
2016-01-08 13:05:00,95.38,95.38,95.26,95.31,8035.0,76.0457,76.0457,75.95,75.9899,8035.0
2016-01-08 13:10:00,95.28,95.32,95.2,95.26,12757.0,75.966,75.9978,75.9022,75.95,12757.0
2016-01-08 13:15:00,95.28,95.34,95.22,95.34,14414.0,75.966,76.0138,75.9181,76.0138,14414.0
2016-01-08 13:20:00,95.34,95.43,95.26,95.26,8997.0,76.0138,76.0855,75.95,75.95,8997.0
2016-01-08 13:25:00,95.26,95.35,95.19,95.28,11798.0,75.95,76.0218,75.8942,75.966,11798.0
2016-01-08 13:30:00,95.28,95.46,95.28,95.38,11495.0,75.966,76.1095,75.966,76.0457,11495.0
2016-01-08 13:35:00,95.39,95.46,95.34,95.46,4309.0,76.0537,76.1095,76.0138,76.1095,4309.0
2016-01-08 13:40:00,95.46,95.51,95.42,95.43,6957.0,76.1095,76.1493,76.0776,76.0855,6957.0
2016-01-08 13:45:00,95.42,95.42,95.3,95.3,8945.0,76.0776,76.0776,75.9819,75.9819,8945.0
2016-01-08 13:50:00,95.34,95.37,95.24,95.3,7791.0,76.0138,76.0377,75.9341,75.9819,7791.0
2016-01-08 13:55:00,95.3,95.38,95.26,95.29,10394.0,75.9819,76.0457,75.95,75.9739,10394.0
2016-01-08 14:00:00,95.29,95.4,95.29,95.37,23740.0,75.9739,76.0616,75.9739,76.0377,23740.0
2016-01-08 14:05:00,95.38,95.42,95.33,95.42,10969.0,76.0457,76.0776,76.0058,76.0776,10969.0
2016-01-08 14:10:00,95.38,95.38,95.25,95.28,36758.0,76.0457,76.0457,75.942,75.966,36758.0
2016-01-08 14:15:00,95.27,95.36,95.21,95.36,6967.0,75.958,76.0297,75.9101,76.0297,6967.0
2016-01-08 14:20:00,95.35,95.35,95.19,95.23,20678.0,76.0218,76.0218,75.8942,75.9261,20678.0
2016-01-08 14:25:00,95.24,95.24,95.11,95.19,26151.0,75.9341,75.9341,75.8304,75.8942,26151.0
2016-01-08 14:30:00,95.11,95.18,94.99,94.99,9841.0,75.8304,75.8862,75.7347,75.7347,9841.0
2016-01-08 14:35:00,94.99,94.99,94.87,94.92,23159.0,75.7347,75.7347,75.6391,75.6789,23159.0
2016-01-08 14:40:00,94.92,95.13,94.89,95.11,24402.0,75.6789,75.8464,75.655,75.8304,24402.0
2016-01-08 14:45:00,95.1,95.13,95.04,95.04,6905.0,75.8224,75.8464,75.7746,75.7746,6905.0
2016-01-08 14:50:00,95.03,95.05,94.92,95.02,18424.0,75.7666,75.7826,75.6789,75.7587,18424.0
2016-01-08 14:55:00,95.04,95.04,94.86,94.87,9027.0,75.7746,75.7746,75.6311,75.6391,9027.0
2016-01-08 15:00:00,94.87,95.01,94.84,94.96,12251.0,75.6391,75.7507,75.6151,75.7108,12251.0
2016-01-08 15:05:00,94.94,94.94,94.85,94.9,13375.0,75.6949,75.6949,75.6231,75.663,13375.0
2016-01-08 15:10:00,94.9,94.91,94.74,94.85,20053.0,75.663,75.671,75.5354,75.6231,20053.0
2016-01-08 15:15:00,94.85,94.96,94.79,94.87,23953.0,75.6231,75.7108,75.5753,75.6391,23953.0
2016-01-08 15:20:00,94.86,94.87,94.81,94.83,36873.0,75.6311,75.6391,75.5912,75.6072,36873.0
2016-01-08 15:25:00,94.83,94.87,94.65,94.69,20084.0,75.6072,75.6391,75.4637,75.4956,20084.0
2016-01-08 15:30:00,94.68,94.7,94.48,94.59,26746.0,75.4876,75.5035,75.3281,75.4158,26746.0
2016-01-08 15:35:00,94.58,94.61,94.42,94.43,27088.0,75.4079,75.4318,75.2803,75.2883,27088.0
2016-01-08 15:40:00,94.44,94.48,94.36,94.43,55499.0,75.2962,75.3281,75.2324,75.2883,55499.0
2016-01-08 15:45:00,94.42,94.46,94.21,94.24,64831.0,75.2803,75.3122,75.1129,75.1368,64831.0
2016-01-08 15:50:00,94.21,94.34,94.08,94.09,78784.0,75.1129,75.2165,75.0092,75.0172,78784.0
2016-01-08 15:55:00,94.12,94.24,93.9,94.19,155630.0,75.0411,75.1368,74.8657,75.0969,155630.0
2016-01-11 09:30:00,94.73,95.0,94.65,94.95,24679.0,75.5274,75.7427,75.4637,75.7028,24679.0
2016-01-11 09:35:00,94.94,94.97,94.65,94.77,9395.0,75.6949,75.7188,75.4637,75.5593,9395.0
2016-01-11 09:40:00,94.71,94.94,94.67,94.94,22989.0,75.5115,75.6949,75.4796,75.6949,22989.0
2016-01-11 09:45:00,94.9,94.96,94.63,94.67,6366.0,75.663,75.7108,75.4477,75.4796,6366.0
2016-01-11 09:50:00,94.65,94.67,94.54,94.56,5319.0,75.4637,75.4796,75.376,75.3919,5319.0
2016-01-11 09:55:00,94.56,94.58,94.44,94.55,15612.0,75.3919,75.4079,75.2962,75.3839,15612.0
2016-01-11 10:00:00,94.58,94.66,94.47,94.47,11283.0,75.4079,75.4716,75.3201,75.3201,11283.0
2016-01-11 10:05:00,94.46,94.51,94.37,94.42,5201.0,75.3122,75.352,75.2404,75.2803,5201.0
2016-01-11 10:10:00,94.43,94.46,94.33,94.33,4990.0,75.2883,75.3122,75.2085,75.2085,4990.0
2016-01-11 10:15:00,94.33,94.34,94.03,94.15,12146.0,75.2085,75.2165,74.9693,75.065,12146.0
2016-01-11 10:20:00,94.14,94.31,94.13,94.27,12148.0,75.057,75.1926,75.0491,75.1607,12148.0
2016-01-11 10:25:00,94.26,94.29,94.19,94.27,13149.0,75.1527,75.1766,75.0969,75.1607,13149.0
2016-01-11 10:30:00,94.29,94.46,94.28,94.44,9824.0,75.1766,75.3122,75.1687,75.2962,9824.0
2016-01-11 10:35:00,94.44,94.45,94.3,94.32,16270.0,75.2962,75.3042,75.1846,75.2006,16270.0
2016-01-11 10:40:00,94.33,94.35,94.21,94.28,19465.0,75.2085,75.2245,75.1129,75.1687,19465.0
2016-01-11 10:45:00,94.28,94.28,94.0,94.08,15355.0,75.1687,75.1687,74.9454,75.0092,15355.0
2016-01-11 10:50:00,94.11,94.11,93.92,93.98,18131.0,75.0331,75.0331,74.8816,74.9295,18131.0
2016-01-11 10:55:00,93.96,93.99,93.84,93.99,15373.0,74.9135,74.9374,74.8179,74.9374,15373.0
2016-01-11 11:00:00,94.0,94.07,93.94,94.0,14540.0,74.9454,75.0012,74.8976,74.9454,14540.0
2016-01-11 11:05:00,94.0,94.05,93.96,94.05,13531.0,74.9454,74.9853,74.9135,74.9853,13531.0
2016-01-11 11:10:00,94.1,94.17,94.09,94.17,6524.0,75.0251,75.081,75.0172,75.081,6524.0
2016-01-11 11:15:00,94.17,94.36,94.11,94.32,8343.0,75.081,75.2324,75.0331,75.2006,8343.0
2016-01-11 11:20:00,94.31,94.32,94.08,94.16,10646.0,75.1926,75.2006,75.0092,75.073,10646.0
2016-01-11 11:25:00,94.15,94.3,94.08,94.3,5995.0,75.065,75.1846,75.0092,75.1846,5995.0
2016-01-11 11:30:00,94.26,94.26,94.11,94.16,5413.0,75.1527,75.1527,75.0331,75.073,5413.0
2016-01-11 11:35:00,94.15,94.4,94.13,94.37,8509.0,75.065,75.2643,75.0491,75.2404,8509.0
2016-01-11 11:40:00,94.36,94.53,94.34,94.4,16662.0,75.2324,75.368,75.2165,75.2643,16662.0
2016-01-11 11:45:00,94.39,94.55,94.39,94.52,13181.0,75.2564,75.3839,75.2564,75.36,13181.0
2016-01-11 11:50:00,94.5,94.62,94.5,94.56,6778.0,75.3441,75.4397,75.3441,75.3919,6778.0
2016-01-11 11:55:00,94.55,94.59,94.49,94.53,6097.0,75.3839,75.4158,75.3361,75.368,6097.0
2016-01-11 12:00:00,94.56,94.58,94.5,94.57,8178.0,75.3919,75.4079,75.3441,75.3999,8178.0
2016-01-11 12:05:00,94.54,94.59,94.51,94.52,4285.0,75.376,75.4158,75.352,75.36,4285.0
2016-01-11 12:10:00,94.52,94.58,94.48,94.52,11306.0,75.36,75.4079,75.3281,75.36,11306.0
2016-01-11 12:15:00,94.52,94.55,94.4,94.46,17667.0,75.36,75.3839,75.2643,75.3122,17667.0
2016-01-11 12:20:00,94.45,94.5,94.4,94.46,19604.0,75.3042,75.3441,75.2643,75.3122,19604.0
2016-01-11 12:25:00,94.45,94.45,94.32,94.42,12330.0,75.3042,75.3042,75.2006,75.2803,12330.0
2016-01-11 12:30:00,94.39,94.52,94.39,94.5,10666.0,75.2564,75.36,75.2564,75.3441,10666.0
2016-01-11 12:35:00,94.47,94.53,94.38,94.41,8716.0,75.3201,75.368,75.2484,75.2723,8716.0
2016-01-11 12:40:00,94.4,94.46,94.38,94.4,29349.0,75.2643,75.3122,75.2484,75.2643,29349.0
2016-01-11 12:45:00,94.38,94.38,94.31,94.38,11996.0,75.2484,75.2484,75.1926,75.2484,11996.0
2016-01-11 12:50:00,94.38,94.42,94.32,94.4,19736.0,75.2484,75.2803,75.2006,75.2643,19736.0
2016-01-11 12:55:00,94.39,94.41,94.33,94.39,7349.0,75.2564,75.2723,75.2085,75.2564,7349.0
2016-01-11 13:00:00,94.4,94.52,94.4,94.52,9094.0,75.2643,75.36,75.2643,75.36,9094.0
2016-01-11 13:05:00,94.52,94.52,94.43,94.49,11022.0,75.36,75.36,75.2883,75.3361,11022.0
2016-01-11 13:10:00,94.49,94.5,94.37,94.43,41010.0,75.3361,75.3441,75.2404,75.2883,41010.0
2016-01-11 13:15:00,94.41,94.46,94.35,94.46,6014.0,75.2723,75.3122,75.2245,75.3122,6014.0
2016-01-11 13:20:00,94.46,94.5,94.35,94.35,10250.0,75.3122,75.3441,75.2245,75.2245,10250.0
2016-01-11 13:25:00,94.31,94.36,94.23,94.29,26198.0,75.1926,75.2324,75.1288,75.1766,26198.0
2016-01-11 13:30:00,94.28,94.35,94.25,94.31,9672.0,75.1687,75.2245,75.1447,75.1926,9672.0
2016-01-11 13:35:00,94.31,94.35,94.14,94.19,26645.0,75.1926,75.2245,75.057,75.0969,26645.0
2016-01-11 13:40:00,94.19,94.21,94.09,94.09,17120.0,75.0969,75.1129,75.0172,75.0172,17120.0
2016-01-11 13:45:00,94.1,94.1,93.94,94.01,42567.0,75.0251,75.0251,74.8976,74.9534,42567.0
2016-01-11 13:50:00,94.02,94.08,93.93,94.02,19367.0,74.9614,75.0092,74.8896,74.9614,19367.0
2016-01-11 13:55:00,94.02,94.06,93.99,94.02,9104.0,74.9614,74.9933,74.9374,74.9614,9104.0
2016-01-11 14:00:00,94.03,94.13,93.99,94.13,9925.0,74.9693,75.0491,74.9374,75.0491,9925.0
2016-01-11 14:05:00,94.14,94.22,94.14,94.22,5858.0,75.057,75.1208,75.057,75.1208,5858.0
2016-01-11 14:10:00,94.24,94.32,94.16,94.16,11462.0,75.1368,75.2006,75.073,75.073,11462.0
2016-01-11 14:15:00,94.17,94.37,94.15,94.33,8405.0,75.081,75.2404,75.065,75.2085,8405.0
2016-01-11 14:20:00,94.36,94.39,94.26,94.36,6674.0,75.2324,75.2564,75.1527,75.2324,6674.0
2016-01-11 14:25:00,94.37,94.48,94.32,94.48,7198.0,75.2404,75.3281,75.2006,75.3281,7198.0
2016-01-11 14:30:00,94.48,94.48,94.36,94.42,23847.0,75.3281,75.3281,75.2324,75.2803,23847.0
2016-01-11 14:35:00,94.44,94.46,94.33,94.45,8167.0,75.2962,75.3122,75.2085,75.3042,8167.0
2016-01-11 14:40:00,94.44,94.48,94.32,94.37,8649.0,75.2962,75.3281,75.2006,75.2404,8649.0
2016-01-11 14:45:00,94.36,94.39,94.31,94.34,11379.0,75.2324,75.2564,75.1926,75.2165,11379.0
2016-01-11 14:50:00,94.33,94.38,94.29,94.29,10349.0,75.2085,75.2484,75.1766,75.1766,10349.0
2016-01-11 14:55:00,94.3,94.35,94.28,94.3,8220.0,75.1846,75.2245,75.1687,75.1846,8220.0
2016-01-11 15:00:00,94.3,94.39,94.27,94.27,10784.0,75.1846,75.2564,75.1607,75.1607,10784.0
2016-01-11 15:05:00,94.27,94.27,94.07,94.11,16113.0,75.1607,75.1607,75.0012,75.0331,16113.0
2016-01-11 15:10:00,94.09,94.09,93.97,93.99,13451.0,75.0172,75.0172,74.9215,74.9374,13451.0
2016-01-11 15:15:00,94.01,94.03,93.93,94.02,14631.0,74.9534,74.9693,74.8896,74.9614,14631.0
2016-01-11 15:20:00,94.0,94.28,93.98,94.28,15944.0,74.9454,75.1687,74.9295,75.1687,15944.0
2016-01-11 15:25:00,94.26,94.51,94.26,94.49,15373.0,75.1527,75.352,75.1527,75.3361,15373.0
2016-01-11 15:30:00,94.5,94.71,94.46,94.67,13856.0,75.3441,75.5115,75.3122,75.4796,13856.0
2016-01-11 15:35:00,94.68,94.95,94.63,94.88,32229.0,75.4876,75.7028,75.4477,75.647,32229.0
2016-01-11 15:40:00,94.86,94.96,94.8,94.96,30655.0,75.6311,75.7108,75.5833,75.7108,30655.0
2016-01-11 15:45:00,94.93,94.93,94.62,94.68,27528.0,75.6869,75.6869,75.4397,75.4876,27528.0
2016-01-11 15:50:00,94.68,94.79,94.67,94.76,29051.0,75.4876,75.5753,75.4796,75.5514,29051.0
2016-01-11 15:55:00,94.76,94.77,94.48,94.5,98697.0,75.5514,75.5593,75.3281,75.3441,98697.0
2016-01-12 09:30:00,95.11,95.18,94.72,95.03,26714.0,75.8304,75.8862,75.5195,75.7666,26714.0
2016-01-12 09:35:00,95.03,95.15,94.83,94.94,14480.0,75.7666,75.8623,75.6072,75.6949,14480.0
2016-01-12 09:40:00,94.98,95.14,94.96,94.96,12365.0,75.7268,75.8543,75.7108,75.7108,12365.0
2016-01-12 09:45:00,94.99,95.05,94.79,94.83,14057.0,75.7347,75.7826,75.5753,75.6072,14057.0
2016-01-12 09:50:00,94.84,94.91,94.67,94.69,19080.0,75.6151,75.671,75.4796,75.4956,19080.0
2016-01-12 09:55:00,94.69,94.78,94.64,94.64,11660.0,75.4956,75.5673,75.4557,75.4557,11660.0
2016-01-12 10:00:00,94.65,94.71,94.47,94.48,8958.0,75.4637,75.5115,75.3201,75.3281,8958.0
2016-01-12 10:05:00,94.48,94.5,94.27,94.37,10289.0,75.3281,75.3441,75.1607,75.2404,10289.0
2016-01-12 10:10:00,94.37,94.58,94.36,94.38,9741.0,75.2404,75.4079,75.2324,75.2484,9741.0
2016-01-12 10:15:00,94.37,94.43,94.14,94.22,17544.0,75.2404,75.2883,75.057,75.1208,17544.0
2016-01-12 10:20:00,94.19,94.29,94.1,94.14,7973.0,75.0969,75.1766,75.0251,75.057,7973.0
2016-01-12 10:25:00,94.13,94.26,94.12,94.26,7707.0,75.0491,75.1527,75.0411,75.1527,7707.0
2016-01-12 10:30:00,94.28,94.57,94.28,94.55,21135.0,75.1687,75.3999,75.1687,75.3839,21135.0
2016-01-12 10:35:00,94.56,94.65,94.32,94.35,14729.0,75.3919,75.4637,75.2006,75.2245,14729.0
2016-01-12 10:40:00,94.35,94.41,94.25,94.31,6940.0,75.2245,75.2723,75.1447,75.1926,6940.0
2016-01-12 10:45:00,94.31,94.34,94.18,94.18,6117.0,75.1926,75.2165,75.0889,75.0889,6117.0
2016-01-12 10:50:00,94.21,94.33,94.21,94.29,3790.0,75.1129,75.2085,75.1129,75.1766,3790.0
2016-01-12 10:55:00,94.31,94.43,94.31,94.4,2965.0,75.1926,75.2883,75.1926,75.2643,2965.0
2016-01-12 11:00:00,94.4,94.43,94.28,94.28,6520.0,75.2643,75.2883,75.1687,75.1687,6520.0
2016-01-12 11:05:00,94.3,94.31,94.21,94.29,4017.0,75.1846,75.1926,75.1129,75.1766,4017.0
2016-01-12 11:10:00,94.26,94.26,94.16,94.21,6701.0,75.1527,75.1527,75.073,75.1129,6701.0
2016-01-12 11:15:00,94.21,94.35,94.17,94.2,8529.0,75.1129,75.2245,75.081,75.1049,8529.0
2016-01-12 11:20:00,94.18,94.22,94.03,94.03,6501.0,75.0889,75.1208,74.9693,74.9693,6501.0
2016-01-12 11:25:00,94.01,94.05,93.95,94.02,9021.0,74.9534,74.9853,74.9056,74.9614,9021.0
2016-01-12 11:30:00,94.02,94.02,93.85,93.89,12867.0,74.9614,74.9614,74.8258,74.8577,12867.0
2016-01-12 11:35:00,93.89,94.01,93.86,93.95,69871.0,74.8577,74.9534,74.8338,74.9056,69871.0
2016-01-12 11:40:00,93.96,94.09,93.94,94.01,5608.0,74.9135,75.0172,74.8976,74.9534,5608.0
2016-01-12 11:45:00,94.0,94.2,93.96,94.19,14904.0,74.9454,75.1049,74.9135,75.0969,14904.0
2016-01-12 11:50:00,94.2,94.29,94.05,94.06,6242.0,75.1049,75.1766,74.9853,74.9933,6242.0
2016-01-12 11:55:00,94.08,94.14,94.03,94.09,9796.0,75.0092,75.057,74.9693,75.0172,9796.0
2016-01-12 12:00:00,94.1,94.13,94.02,94.13,17808.0,75.0251,75.0491,74.9614,75.0491,17808.0
2016-01-12 12:05:00,94.13,94.14,94.0,94.01,9427.0,75.0491,75.057,74.9454,74.9534,9427.0
2016-01-12 12:10:00,94.02,94.03,93.92,94.0,8889.0,74.9614,74.9693,74.8816,74.9454,8889.0
2016-01-12 12:15:00,94.01,94.03,93.88,93.89,19054.0,74.9534,74.9693,74.8497,74.8577,19054.0
2016-01-12 12:20:00,93.92,93.98,93.87,93.87,8379.0,74.8816,74.9295,74.8418,74.8418,8379.0
2016-01-12 12:25:00,93.88,94.03,93.88,93.95,5659.0,74.8497,74.9693,74.8497,74.9056,5659.0
2016-01-12 12:30:00,93.93,93.99,93.89,93.98,14721.0,74.8896,74.9374,74.8577,74.9295,14721.0
2016-01-12 12:35:00,93.97,93.98,93.87,93.9,19275.0,74.9215,74.9295,74.8418,74.8657,19275.0
2016-01-12 12:40:00,93.92,93.92,93.78,93.87,9777.0,74.8816,74.8816,74.77,74.8418,9777.0
2016-01-12 12:45:00,93.87,94.02,93.8,94.0,29734.0,74.8418,74.9614,74.786,74.9454,29734.0
2016-01-12 12:50:00,93.98,94.07,93.97,94.03,18105.0,74.9295,75.0012,74.9215,74.9693,18105.0
2016-01-12 12:55:00,94.01,94.06,93.91,93.91,17809.0,74.9534,74.9933,74.8737,74.8737,17809.0
2016-01-12 13:00:00,93.92,94.09,93.92,94.01,8089.0,74.8816,75.0172,74.8816,74.9534,8089.0
2016-01-12 13:05:00,94.01,94.05,93.96,94.05,9914.0,74.9534,74.9853,74.9135,74.9853,9914.0
2016-01-12 13:10:00,94.03,94.2,94.02,94.17,8757.0,74.9693,75.1049,74.9614,75.081,8757.0
2016-01-12 13:15:00,94.14,94.14,94.01,94.09,5931.0,75.057,75.057,74.9534,75.0172,5931.0
2016-01-12 13:20:00,94.07,94.07,93.94,93.95,11460.0,75.0012,75.0012,74.8976,74.9056,11460.0
2016-01-12 13:25:00,93.92,93.92,93.81,93.9,13736.0,74.8816,74.8816,74.7939,74.8657,13736.0
2016-01-12 13:30:00,93.9,94.02,93.88,93.98,38734.0,74.8657,74.9614,74.8497,74.9295,38734.0
2016-01-12 13:35:00,93.97,94.08,93.92,93.97,16151.0,74.9215,75.0092,74.8816,74.9215,16151.0
2016-01-12 13:40:00,93.96,94.18,93.96,94.17,21500.0,74.9135,75.0889,74.9135,75.081,21500.0
2016-01-12 13:45:00,94.18,94.23,94.15,94.16,6840.0,75.0889,75.1288,75.065,75.073,6840.0
2016-01-12 13:50:00,94.16,94.3,94.13,94.18,7291.0,75.073,75.1846,75.0491,75.0889,7291.0
2016-01-12 13:55:00,94.2,94.2,94.05,94.05,6000.0,75.1049,75.1049,74.9853,74.9853,6000.0
2016-01-12 14:00:00,94.04,94.08,93.9,93.91,11085.0,74.9773,75.0092,74.8657,74.8737,11085.0
2016-01-12 14:05:00,93.92,93.93,93.85,93.92,20963.0,74.8816,74.8896,74.8258,74.8816,20963.0
2016-01-12 14:10:00,93.91,94.02,93.86,93.9,27378.0,74.8737,74.9614,74.8338,74.8657,27378.0
2016-01-12 14:15:00,93.86,93.93,93.83,93.85,25045.0,74.8338,74.8896,74.8099,74.8258,25045.0
2016-01-12 14:20:00,93.83,93.98,93.78,93.95,11028.0,74.8099,74.9295,74.77,74.9056,11028.0
2016-01-12 14:25:00,93.98,94.08,93.97,93.99,13575.0,74.9295,75.0092,74.9215,74.9374,13575.0
2016-01-12 14:30:00,93.99,94.17,93.96,94.17,10714.0,74.9374,75.081,74.9135,75.081,10714.0
2016-01-12 14:35:00,94.16,94.34,94.13,94.29,18197.0,75.073,75.2165,75.0491,75.1766,18197.0
2016-01-12 14:40:00,94.3,94.31,94.07,94.1,8639.0,75.1846,75.1926,75.0012,75.0251,8639.0
2016-01-12 14:45:00,94.13,94.15,94.02,94.04,11191.0,75.0491,75.065,74.9614,74.9773,11191.0
2016-01-12 14:50:00,94.03,94.21,94.0,94.19,23006.0,74.9693,75.1129,74.9454,75.0969,23006.0
2016-01-12 14:55:00,94.18,94.25,94.14,94.14,20796.0,75.0889,75.1447,75.057,75.057,20796.0
2016-01-12 15:00:00,94.14,94.16,93.99,94.05,13879.0,75.057,75.073,74.9374,74.9853,13879.0
2016-01-12 15:05:00,94.06,94.12,93.97,94.01,10829.0,74.9933,75.0411,74.9215,74.9534,10829.0
2016-01-12 15:10:00,94.0,94.05,93.95,93.98,19877.0,74.9454,74.9853,74.9056,74.9295,19877.0
2016-01-12 15:15:00,93.99,94.24,93.99,94.2,29945.0,74.9374,75.1368,74.9374,75.1049,29945.0
2016-01-12 15:20:00,94.24,94.42,94.21,94.42,26615.0,75.1368,75.2803,75.1129,75.2803,26615.0
2016-01-12 15:25:00,94.41,94.59,94.37,94.46,35284.0,75.2723,75.4158,75.2404,75.3122,35284.0
2016-01-12 15:30:00,94.45,94.46,94.3,94.34,22602.0,75.3042,75.3122,75.1846,75.2165,22602.0
2016-01-12 15:35:00,94.34,94.6,94.34,94.39,22385.0,75.2165,75.4238,75.2165,75.2564,22385.0
2016-01-12 15:40:00,94.4,94.67,94.39,94.65,30221.0,75.2643,75.4796,75.2564,75.4637,30221.0
2016-01-12 15:45:00,94.67,94.82,94.67,94.71,52788.0,75.4796,75.5992,75.4796,75.5115,52788.0
2016-01-12 15:50:00,94.69,94.74,94.59,94.71,54267.0,75.4956,75.5354,75.4158,75.5115,54267.0
2016-01-12 15:55:00,94.72,94.76,94.48,94.5,124452.0,75.5195,75.5514,75.3281,75.3441,124452.0
2016-01-13 09:30:00,94.85,94.87,94.58,94.83,25472.0,75.6231,75.6391,75.4079,75.6072,25472.0
2016-01-13 09:35:00,94.89,94.96,94.65,94.87,14672.0,75.655,75.7108,75.4637,75.6391,14672.0
2016-01-13 09:40:00,94.8,94.94,94.7,94.76,8625.0,75.5833,75.6949,75.5035,75.5514,8625.0
2016-01-13 09:45:00,94.75,94.79,94.63,94.66,9872.0,75.5434,75.5753,75.4477,75.4716,9872.0
2016-01-13 09:50:00,94.61,94.78,94.57,94.6,19023.0,75.4318,75.5673,75.3999,75.4238,19023.0
2016-01-13 09:55:00,94.66,94.8,94.64,94.76,14964.0,75.4716,75.5833,75.4557,75.5514,14964.0
2016-01-13 10:00:00,94.78,94.98,94.71,94.96,18011.0,75.5673,75.7268,75.5115,75.7108,18011.0
2016-01-13 10:05:00,94.93,94.93,94.83,94.92,18118.0,75.6869,75.6869,75.6072,75.6789,18118.0
2016-01-13 10:10:00,94.93,94.97,94.63,94.67,17792.0,75.6869,75.7188,75.4477,75.4796,17792.0
2016-01-13 10:15:00,94.64,94.67,94.6,94.64,8660.0,75.4557,75.4796,75.4238,75.4557,8660.0
2016-01-13 10:20:00,94.66,94.73,94.6,94.71,6008.0,75.4716,75.5274,75.4238,75.5115,6008.0
2016-01-13 10:25:00,94.73,94.78,94.62,94.69,12289.0,75.5274,75.5673,75.4397,75.4956,12289.0
2016-01-13 10:30:00,94.68,94.68,94.39,94.43,26799.0,75.4876,75.4876,75.2564,75.2883,26799.0
2016-01-13 10:35:00,94.47,94.56,94.35,94.35,25511.0,75.3201,75.3919,75.2245,75.2245,25511.0
2016-01-13 10:40:00,94.37,94.58,94.36,94.57,14222.0,75.2404,75.4079,75.2324,75.3999,14222.0
2016-01-13 10:45:00,94.58,94.73,94.52,94.73,12784.0,75.4079,75.5274,75.36,75.5274,12784.0
2016-01-13 10:50:00,94.73,94.77,94.61,94.61,6256.0,75.5274,75.5593,75.4318,75.4318,6256.0
2016-01-13 10:55:00,94.59,94.77,94.56,94.74,8769.0,75.4158,75.5593,75.3919,75.5354,8769.0
2016-01-13 11:00:00,94.74,94.82,94.67,94.74,13006.0,75.5354,75.5992,75.4796,75.5354,13006.0
2016-01-13 11:05:00,94.75,94.85,94.71,94.75,14035.0,75.5434,75.6231,75.5115,75.5434,14035.0
2016-01-13 11:10:00,94.76,94.85,94.74,94.83,20531.0,75.5514,75.6231,75.5354,75.6072,20531.0
2016-01-13 11:15:00,94.87,95.05,94.8,95.04,13580.0,75.6391,75.7826,75.5833,75.7746,13580.0
2016-01-13 11:20:00,95.02,95.07,94.9,94.95,12588.0,75.7587,75.7985,75.663,75.7028,12588.0
2016-01-13 11:25:00,94.96,94.97,94.88,94.92,8876.0,75.7108,75.7188,75.647,75.6789,8876.0
2016-01-13 11:30:00,94.89,94.97,94.8,94.87,9342.0,75.655,75.7188,75.5833,75.6391,9342.0
2016-01-13 11:35:00,94.87,94.96,94.77,94.77,10859.0,75.6391,75.7108,75.5593,75.5593,10859.0
2016-01-13 11:40:00,94.78,94.83,94.65,94.72,7207.0,75.5673,75.6072,75.4637,75.5195,7207.0
2016-01-13 11:45:00,94.7,94.71,94.48,94.48,24471.0,75.5035,75.5115,75.3281,75.3281,24471.0
2016-01-13 11:50:00,94.5,94.59,94.44,94.5,9598.0,75.3441,75.4158,75.2962,75.3441,9598.0
2016-01-13 11:55:00,94.48,94.52,94.41,94.48,15903.0,75.3281,75.36,75.2723,75.3281,15903.0
2016-01-13 12:00:00,94.51,94.67,94.5,94.63,6338.0,75.352,75.4796,75.3441,75.4477,6338.0
2016-01-13 12:05:00,94.64,94.74,94.49,94.59,30857.0,75.4557,75.5354,75.3361,75.4158,30857.0
2016-01-13 12:10:00,94.61,94.63,94.47,94.51,10472.0,75.4318,75.4477,75.3201,75.352,10472.0
2016-01-13 12:15:00,94.49,94.55,94.4,94.45,12011.0,75.3361,75.3839,75.2643,75.3042,12011.0
2016-01-13 12:20:00,94.44,94.53,94.43,94.5,5002.0,75.2962,75.368,75.2883,75.3441,5002.0
2016-01-13 12:25:00,94.5,94.5,94.39,94.48,7609.0,75.3441,75.3441,75.2564,75.3281,7609.0
2016-01-13 12:30:00,94.47,94.47,94.25,94.31,10145.0,75.3201,75.3201,75.1447,75.1926,10145.0
2016-01-13 12:35:00,94.29,94.34,94.15,94.17,12289.0,75.1766,75.2165,75.065,75.081,12289.0
2016-01-13 12:40:00,94.18,94.21,94.05,94.06,12843.0,75.0889,75.1129,74.9853,74.9933,12843.0
2016-01-13 12:45:00,94.07,94.22,94.05,94.18,18591.0,75.0012,75.1208,74.9853,75.0889,18591.0
2016-01-13 12:50:00,94.19,94.19,93.93,94.07,19379.0,75.0969,75.0969,74.8896,75.0012,19379.0
2016-01-13 12:55:00,94.1,94.12,94.03,94.1,6382.0,75.0251,75.0411,74.9693,75.0251,6382.0
2016-01-13 13:00:00,94.09,94.09,93.98,94.02,17601.0,75.0172,75.0172,74.9295,74.9614,17601.0
2016-01-13 13:05:00,94.03,94.06,93.97,94.01,12882.0,74.9693,74.9933,74.9215,74.9534,12882.0
2016-01-13 13:10:00,94.01,94.06,93.93,93.94,8542.0,74.9534,74.9933,74.8896,74.8976,8542.0
2016-01-13 13:15:00,93.94,93.94,93.82,93.83,10966.0,74.8976,74.8976,74.8019,74.8099,10966.0
2016-01-13 13:20:00,93.82,93.82,93.66,93.66,18889.0,74.8019,74.8019,74.6743,74.6743,18889.0
2016-01-13 13:25:00,93.66,93.72,93.6,93.66,12064.0,74.6743,74.7222,74.6265,74.6743,12064.0
2016-01-13 13:30:00,93.66,93.79,93.66,93.75,29221.0,74.6743,74.778,74.6743,74.7461,29221.0
2016-01-13 13:35:00,93.78,93.87,93.76,93.77,19156.0,74.77,74.8418,74.7541,74.762,19156.0
2016-01-13 13:40:00,93.76,93.79,93.56,93.56,9862.0,74.7541,74.778,74.5946,74.5946,9862.0
2016-01-13 13:45:00,93.58,93.61,93.4,93.42,11084.0,74.6106,74.6345,74.467,74.483,11084.0
2016-01-13 13:50:00,93.39,93.61,93.33,93.56,17452.0,74.4591,74.6345,74.4112,74.5946,17452.0
2016-01-13 13:55:00,93.59,93.59,93.48,93.51,19056.0,74.6185,74.6185,74.5308,74.5547,19056.0
2016-01-13 14:00:00,93.53,93.66,93.45,93.59,22723.0,74.5707,74.6743,74.5069,74.6185,22723.0
2016-01-13 14:05:00,93.52,93.57,93.34,93.38,21019.0,74.5627,74.6026,74.4192,74.4511,21019.0
2016-01-13 14:10:00,93.36,93.45,93.31,93.33,14975.0,74.4352,74.5069,74.3953,74.4112,14975.0
2016-01-13 14:15:00,93.3,93.3,93.1,93.22,12061.0,74.3873,74.3873,74.2279,74.3235,12061.0
2016-01-13 14:20:00,93.16,93.22,93.07,93.1,10432.0,74.2757,74.3235,74.2039,74.2279,10432.0
2016-01-13 14:25:00,93.09,93.23,93.01,93.13,18015.0,74.2199,74.3315,74.1561,74.2518,18015.0
2016-01-13 14:30:00,93.11,93.11,92.55,92.55,41023.0,74.2358,74.2358,73.7893,73.7893,41023.0
2016-01-13 14:35:00,92.54,92.71,92.48,92.59,31323.0,73.7814,73.9169,73.7335,73.8212,31323.0
2016-01-13 14:40:00,92.59,92.59,92.24,92.28,24415.0,73.8212,73.8212,73.5422,73.5741,24415.0
2016-01-13 14:45:00,92.32,92.52,92.32,92.51,18700.0,73.606,73.7654,73.606,73.7575,18700.0
2016-01-13 14:50:00,92.54,92.68,92.51,92.68,16673.0,73.7814,73.893,73.7575,73.893,16673.0
2016-01-13 14:55:00,92.69,92.76,92.59,92.63,21101.0,73.901,73.9568,73.8212,73.8531,21101.0
2016-01-13 15:00:00,92.63,92.75,92.55,92.69,34314.0,73.8531,73.9488,73.7893,73.901,34314.0
2016-01-13 15:05:00,92.71,92.87,92.67,92.7,23663.0,73.9169,74.0445,73.885,73.9089,23663.0
2016-01-13 15:10:00,92.68,92.83,92.61,92.8,37143.0,73.893,74.0126,73.8372,73.9887,37143.0
2016-01-13 15:15:00,92.77,92.9,92.73,92.83,21442.0,73.9648,74.0684,73.9329,74.0126,21442.0
2016-01-13 15:20:00,92.79,92.81,92.57,92.72,26764.0,73.9807,73.9966,73.8053,73.9249,26764.0
2016-01-13 15:25:00,92.69,92.9,92.64,92.67,31782.0,73.901,74.0684,73.8611,73.885,31782.0
2016-01-13 15:30:00,92.64,92.76,92.57,92.64,29661.0,73.8611,73.9568,73.8053,73.8611,29661.0
2016-01-13 15:35:00,92.61,92.62,92.29,92.44,30489.0,73.8372,73.8452,73.5821,73.7016,30489.0
2016-01-13 15:40:00,92.46,92.67,92.38,92.38,29484.0,73.7176,73.885,73.6538,73.6538,29484.0
2016-01-13 15:45:00,92.38,92.46,92.2,92.2,35937.0,73.6538,73.7176,73.5103,73.5103,35937.0
2016-01-13 15:50:00,92.22,92.35,92.19,92.33,47236.0,73.5262,73.6299,73.5023,73.6139,47236.0
2016-01-13 15:55:00,92.31,92.43,92.1,92.15,99308.0,73.598,73.6937,73.4306,73.4704,99308.0
2016-01-14 09:30:00,92.74,92.83,92.48,92.74,87941.0,73.9408,74.0126,73.7335,73.9408,87941.0
2016-01-14 09:35:00,92.7,93.03,92.69,92.74,16673.0,73.9089,74.172,73.901,73.9408,16673.0
2016-01-14 09:40:00,92.68,92.68,92.45,92.57,18265.0,73.893,73.893,73.7096,73.8053,18265.0
2016-01-14 09:45:00,92.57,92.59,92.15,92.23,26576.0,73.8053,73.8212,73.4704,73.5342,26576.0
2016-01-14 09:50:00,92.22,92.27,92.05,92.09,16094.0,73.5262,73.5661,73.3907,73.4226,16094.0
2016-01-14 09:55:00,92.05,92.08,91.7,91.86,28917.0,73.3907,73.4146,73.1116,73.2392,28917.0
2016-01-14 10:00:00,91.85,91.93,91.72,91.93,25934.0,73.2312,73.295,73.1276,73.295,25934.0
2016-01-14 10:05:00,91.97,92.11,91.96,92.06,23904.0,73.3269,73.4385,73.3189,73.3987,23904.0
2016-01-14 10:10:00,92.04,92.2,91.92,92.2,42586.0,73.3827,73.5103,73.2871,73.5103,42586.0
2016-01-14 10:15:00,92.2,92.3,92.16,92.29,26767.0,73.5103,73.59,73.4784,73.5821,26767.0
2016-01-14 10:20:00,92.3,92.61,92.2,92.57,38889.0,73.59,73.8372,73.5103,73.8053,38889.0
2016-01-14 10:25:00,92.59,92.66,92.34,92.64,54671.0,73.8212,73.877,73.6219,73.8611,54671.0
2016-01-14 10:30:00,92.61,92.82,92.55,92.72,115146.0,73.8372,74.0046,73.7893,73.9249,115146.0
2016-01-14 10:35:00,92.72,93.01,92.72,92.87,18379.0,73.9249,74.1561,73.9249,74.0445,18379.0
2016-01-14 10:40:00,92.86,92.9,92.59,92.7,44095.0,74.0365,74.0684,73.8212,73.9089,44095.0
2016-01-14 10:45:00,92.68,92.76,92.5,92.6,17639.0,73.893,73.9568,73.7495,73.8292,17639.0
2016-01-14 10:50:00,92.59,92.67,92.54,92.61,15094.0,73.8212,73.885,73.7814,73.8372,15094.0
2016-01-14 10:55:00,92.61,92.66,92.56,92.59,14149.0,73.8372,73.877,73.7973,73.8212,14149.0
2016-01-14 11:00:00,92.61,92.78,92.59,92.75,21477.0,73.8372,73.9727,73.8212,73.9488,21477.0
2016-01-14 11:05:00,92.76,92.96,92.76,92.9,20027.0,73.9568,74.1162,73.9568,74.0684,20027.0
2016-01-14 11:10:00,92.92,93.05,92.89,93.02,15064.0,74.0843,74.188,74.0604,74.1641,15064.0
2016-01-14 11:15:00,93.02,93.04,92.82,92.83,13922.0,74.1641,74.18,74.0046,74.0126,13922.0
2016-01-14 11:20:00,92.82,92.83,92.59,92.66,23382.0,74.0046,74.0126,73.8212,73.877,23382.0
2016-01-14 11:25:00,92.66,92.72,92.6,92.65,16690.0,73.877,73.9249,73.8292,73.8691,16690.0
2016-01-14 11:30:00,92.65,92.67,92.29,92.29,17479.0,73.8691,73.885,73.5821,73.5821,17479.0
2016-01-14 11:35:00,92.29,92.4,92.28,92.36,16046.0,73.5821,73.6698,73.5741,73.6379,16046.0
2016-01-14 11:40:00,92.36,92.63,92.32,92.6,11887.0,73.6379,73.8531,73.606,73.8292,11887.0
2016-01-14 11:45:00,92.6,92.82,92.6,92.72,12020.0,73.8292,74.0046,73.8292,73.9249,12020.0
2016-01-14 11:50:00,92.74,92.85,92.65,92.83,16547.0,73.9408,74.0285,73.8691,74.0126,16547.0
2016-01-14 11:55:00,92.85,92.93,92.71,92.71,14759.0,74.0285,74.0923,73.9169,73.9169,14759.0
2016-01-14 12:00:00,92.75,92.84,92.65,92.7,18722.0,73.9488,74.0206,73.8691,73.9089,18722.0
2016-01-14 12:05:00,92.68,92.68,92.46,92.47,24479.0,73.893,73.893,73.7176,73.7256,24479.0
2016-01-14 12:10:00,92.44,92.46,92.22,92.27,22046.0,73.7016,73.7176,73.5262,73.5661,22046.0
2016-01-14 12:15:00,92.27,92.43,92.26,92.38,15853.0,73.5661,73.6937,73.5581,73.6538,15853.0
2016-01-14 12:20:00,92.39,92.48,92.28,92.48,11629.0,73.6618,73.7335,73.5741,73.7335,11629.0
2016-01-14 12:25:00,92.48,92.57,92.47,92.52,28514.0,73.7335,73.8053,73.7256,73.7654,28514.0
2016-01-14 12:30:00,92.53,92.68,92.47,92.65,14224.0,73.7734,73.893,73.7256,73.8691,14224.0
2016-01-14 12:35:00,92.67,92.81,92.65,92.72,15103.0,73.885,73.9966,73.8691,73.9249,15103.0
2016-01-14 12:40:00,92.74,92.85,92.64,92.71,11543.0,73.9408,74.0285,73.8611,73.9169,11543.0
2016-01-14 12:45:00,92.72,92.8,92.63,92.68,12817.0,73.9249,73.9887,73.8531,73.893,12817.0
2016-01-14 12:50:00,92.64,92.71,92.56,92.65,27096.0,73.8611,73.9169,73.7973,73.8691,27096.0
2016-01-14 12:55:00,92.65,92.71,92.57,92.57,11851.0,73.8691,73.9169,73.8053,73.8053,11851.0
2016-01-14 13:00:00,92.56,92.76,92.51,92.72,13335.0,73.7973,73.9568,73.7575,73.9249,13335.0
2016-01-14 13:05:00,92.72,92.81,92.68,92.68,16769.0,73.9249,73.9966,73.893,73.893,16769.0
2016-01-14 13:10:00,92.69,92.73,92.58,92.58,20034.0,73.901,73.9329,73.8133,73.8133,20034.0
2016-01-14 13:15:00,92.61,92.62,92.53,92.54,24094.0,73.8372,73.8452,73.7734,73.7814,24094.0
2016-01-14 13:20:00,92.53,92.62,92.53,92.56,33916.0,73.7734,73.8452,73.7734,73.7973,33916.0
2016-01-14 13:25:00,92.56,92.6,92.5,92.57,25783.0,73.7973,73.8292,73.7495,73.8053,25783.0
2016-01-14 13:30:00,92.55,92.61,92.49,92.53,17593.0,73.7893,73.8372,73.7415,73.7734,17593.0
2016-01-14 13:35:00,92.55,92.6,92.46,92.48,22977.0,73.7893,73.8292,73.7176,73.7335,22977.0
2016-01-14 13:40:00,92.49,92.51,92.43,92.48,12678.0,73.7415,73.7575,73.6937,73.7335,12678.0
2016-01-14 13:45:00,92.47,92.52,92.41,92.44,16122.0,73.7256,73.7654,73.6777,73.7016,16122.0
2016-01-14 13:50:00,92.42,92.49,92.38,92.46,11299.0,73.6857,73.7415,73.6538,73.7176,11299.0
2016-01-14 13:55:00,92.45,92.49,92.36,92.39,26410.0,73.7096,73.7415,73.6379,73.6618,26410.0
2016-01-14 14:00:00,92.38,92.43,92.25,92.29,12457.0,73.6538,73.6937,73.5502,73.5821,12457.0
2016-01-14 14:05:00,92.27,92.38,92.24,92.32,16398.0,73.5661,73.6538,73.5422,73.606,16398.0
2016-01-14 14:10:00,92.28,92.44,92.26,92.42,25543.0,73.5741,73.7016,73.5581,73.6857,25543.0
2016-01-14 14:15:00,92.41,92.62,92.38,92.52,34927.0,73.6777,73.8452,73.6538,73.7654,34927.0
2016-01-14 14:20:00,92.51,92.59,92.42,92.42,13811.0,73.7575,73.8212,73.6857,73.6857,13811.0
2016-01-14 14:25:00,92.4,92.47,92.31,92.43,20064.0,73.6698,73.7256,73.598,73.6937,20064.0
2016-01-14 14:30:00,92.44,92.51,92.43,92.47,13306.0,73.7016,73.7575,73.6937,73.7256,13306.0
2016-01-14 14:35:00,92.48,92.53,92.38,92.41,27378.0,73.7335,73.7734,73.6538,73.6777,27378.0
2016-01-14 14:40:00,92.42,92.53,92.4,92.47,17382.0,73.6857,73.7734,73.6698,73.7256,17382.0
2016-01-14 14:45:00,92.45,92.58,92.44,92.54,16833.0,73.7096,73.8133,73.7016,73.7814,16833.0
2016-01-14 14:50:00,92.55,92.62,92.52,92.54,29533.0,73.7893,73.8452,73.7654,73.7814,29533.0
2016-01-14 14:55:00,92.54,92.71,92.54,92.64,38565.0,73.7814,73.9169,73.7814,73.8611,38565.0
2016-01-14 15:00:00,92.67,92.68,92.57,92.61,25566.0,73.885,73.893,73.8053,73.8372,25566.0
2016-01-14 15:05:00,92.62,92.75,92.6,92.75,28024.0,73.8452,73.9488,73.8292,73.9488,28024.0
2016-01-14 15:10:00,92.75,92.92,92.75,92.86,16000.0,73.9488,74.0843,73.9488,74.0365,16000.0
2016-01-14 15:15:00,92.88,92.98,92.8,92.8,22591.0,74.0525,74.1322,73.9887,73.9887,22591.0
2016-01-14 15:20:00,92.81,92.86,92.74,92.83,25648.0,73.9966,74.0365,73.9408,74.0126,25648.0
2016-01-14 15:25:00,92.84,92.9,92.78,92.78,20838.0,74.0206,74.0684,73.9727,73.9727,20838.0
2016-01-14 15:30:00,92.8,92.8,92.55,92.58,29940.0,73.9887,73.9887,73.7893,73.8133,29940.0
2016-01-14 15:35:00,92.6,92.66,92.4,92.52,27629.0,73.8292,73.877,73.6698,73.7654,27629.0
2016-01-14 15:40:00,92.48,92.59,92.4,92.58,42215.0,73.7335,73.8212,73.6698,73.8133,42215.0
2016-01-14 15:45:00,92.57,92.64,92.36,92.36,54747.0,73.8053,73.8611,73.6379,73.6379,54747.0
2016-01-14 15:50:00,92.38,92.5,92.16,92.23,55749.0,73.6538,73.7495,73.4784,73.5342,55749.0
2016-01-14 15:55:00,92.23,92.29,92.11,92.17,100912.0,73.5342,73.5821,73.4385,73.4864,100912.0
2016-01-15 09:30:00,90.51,91.03,90.0,90.54,193801.0,72.1629,72.5775,71.7563,72.1868,193801.0
2016-01-15 09:35:00,90.55,90.98,90.54,90.74,44940.0,72.1948,72.5376,72.1868,72.3462,44940.0
2016-01-15 09:40:00,90.75,91.03,90.65,91.01,51591.0,72.3542,72.5775,72.2745,72.5615,51591.0
2016-01-15 09:45:00,90.99,91.03,90.77,90.92,51614.0,72.5456,72.5775,72.3702,72.4898,51614.0
2016-01-15 09:50:00,90.93,90.96,90.76,90.81,23212.0,72.4977,72.5217,72.3622,72.4021,23212.0
2016-01-15 09:55:00,90.81,90.82,90.5,90.53,17699.0,72.4021,72.41,72.1549,72.1788,17699.0
2016-01-15 10:00:00,90.5,90.52,90.16,90.24,46737.0,72.1549,72.1708,71.8838,71.9476,46737.0
2016-01-15 10:05:00,90.21,90.54,90.17,90.46,31875.0,71.9237,72.1868,71.8918,72.123,31875.0
2016-01-15 10:10:00,90.48,90.54,90.36,90.41,19968.0,72.139,72.1868,72.0433,72.0831,19968.0
2016-01-15 10:15:00,90.4,90.69,90.39,90.66,33749.0,72.0752,72.3064,72.0672,72.2825,33749.0
2016-01-15 10:20:00,90.65,90.96,90.63,90.91,25804.0,72.2745,72.5217,72.2585,72.4818,25804.0
2016-01-15 10:25:00,90.95,90.98,90.84,90.85,12730.0,72.5137,72.5376,72.426,72.434,12730.0
2016-01-15 10:30:00,90.84,91.14,90.82,90.88,12820.0,72.426,72.6652,72.41,72.4579,12820.0
2016-01-15 10:35:00,90.9,91.07,90.85,91.06,10999.0,72.4738,72.6094,72.434,72.6014,10999.0
2016-01-15 10:40:00,91.09,91.15,91.0,91.05,17806.0,72.6253,72.6731,72.5535,72.5934,17806.0
2016-01-15 10:45:00,91.02,91.28,91.02,91.27,24845.0,72.5695,72.7768,72.5695,72.7688,24845.0
2016-01-15 10:50:00,91.23,91.26,91.05,91.06,28215.0,72.7369,72.7608,72.5934,72.6014,28215.0
2016-01-15 10:55:00,91.04,91.11,90.89,90.94,16743.0,72.5854,72.6412,72.4658,72.5057,16743.0
2016-01-15 11:00:00,90.92,90.99,90.81,90.93,37423.0,72.4898,72.5456,72.4021,72.4977,37423.0
2016-01-15 11:05:00,90.92,91.08,90.89,91.0,22271.0,72.4898,72.6173,72.4658,72.5535,22271.0
2016-01-15 11:10:00,91.01,91.18,90.9,91.18,33810.0,72.5615,72.6971,72.4738,72.6971,33810.0
2016-01-15 11:15:00,91.19,91.3,91.16,91.23,32833.0,72.705,72.7927,72.6811,72.7369,32833.0
2016-01-15 11:20:00,91.19,91.43,91.18,91.43,27325.0,72.705,72.8964,72.6971,72.8964,27325.0
2016-01-15 11:25:00,91.45,91.59,91.43,91.51,35671.0,72.9123,73.0239,72.8964,72.9602,35671.0
2016-01-15 11:30:00,91.51,91.63,91.5,91.54,32994.0,72.9602,73.0558,72.9522,72.9841,32994.0
2016-01-15 11:35:00,91.54,91.55,91.39,91.41,20905.0,72.9841,72.9921,72.8645,72.8804,20905.0
2016-01-15 11:40:00,91.41,91.44,91.19,91.19,9292.0,72.8804,72.9044,72.705,72.705,9292.0
2016-01-15 11:45:00,91.19,91.31,91.09,91.09,14405.0,72.705,72.8007,72.6253,72.6253,14405.0
2016-01-15 11:50:00,91.09,91.18,91.06,91.06,13936.0,72.6253,72.6971,72.6014,72.6014,13936.0
2016-01-15 11:55:00,91.05,91.23,91.01,91.15,17405.0,72.5934,72.7369,72.5615,72.6731,17405.0
2016-01-15 12:00:00,91.12,91.22,91.07,91.07,11327.0,72.6492,72.7289,72.6094,72.6094,11327.0
2016-01-15 12:05:00,91.06,91.19,91.03,91.19,11335.0,72.6014,72.705,72.5775,72.705,11335.0
2016-01-15 12:10:00,91.19,91.24,91.04,91.09,12208.0,72.705,72.7449,72.5854,72.6253,12208.0
2016-01-15 12:15:00,91.07,91.11,90.87,90.87,11376.0,72.6094,72.6412,72.4499,72.4499,11376.0
2016-01-15 12:20:00,90.87,90.96,90.69,90.78,14835.0,72.4499,72.5217,72.3064,72.3781,14835.0
2016-01-15 12:25:00,90.75,90.89,90.66,90.84,23860.0,72.3542,72.4658,72.2825,72.426,23860.0
2016-01-15 12:30:00,90.85,90.88,90.6,90.66,11201.0,72.434,72.4579,72.2346,72.2825,11201.0
2016-01-15 12:35:00,90.64,90.69,90.49,90.51,9611.0,72.2665,72.3064,72.1469,72.1629,9611.0
2016-01-15 12:40:00,90.5,90.69,90.44,90.69,10552.0,72.1549,72.3064,72.1071,72.3064,10552.0
2016-01-15 12:45:00,90.7,90.76,90.63,90.71,18235.0,72.3144,72.3622,72.2585,72.3223,18235.0
2016-01-15 12:50:00,90.72,90.75,90.55,90.71,48069.0,72.3303,72.3542,72.1948,72.3223,48069.0
2016-01-15 12:55:00,90.7,90.9,90.59,90.83,31271.0,72.3144,72.4738,72.2267,72.418,31271.0
2016-01-15 13:00:00,90.82,90.83,90.47,90.52,93607.0,72.41,72.418,72.131,72.1708,93607.0
2016-01-15 13:05:00,90.57,90.57,90.37,90.55,50882.0,72.2107,72.2107,72.0513,72.1948,50882.0
2016-01-15 13:10:00,90.55,90.95,90.55,90.89,39981.0,72.1948,72.5137,72.1948,72.4658,39981.0
2016-01-15 13:15:00,90.92,91.12,90.86,91.1,37794.0,72.4898,72.6492,72.4419,72.6333,37794.0
2016-01-15 13:20:00,91.11,91.14,90.97,90.97,18741.0,72.6412,72.6652,72.5296,72.5296,18741.0
2016-01-15 13:25:00,91.0,91.05,90.77,90.79,25287.0,72.5535,72.5934,72.3702,72.3861,25287.0
2016-01-15 13:30:00,90.77,90.84,90.72,90.73,29633.0,72.3702,72.426,72.3303,72.3383,29633.0
2016-01-15 13:35:00,90.73,90.78,90.59,90.63,74734.0,72.3383,72.3781,72.2267,72.2585,74734.0
2016-01-15 13:40:00,90.63,90.63,90.38,90.52,65997.0,72.2585,72.2585,72.0592,72.1708,65997.0
2016-01-15 13:45:00,90.5,90.5,90.34,90.35,34231.0,72.1549,72.1549,72.0273,72.0353,34231.0
2016-01-15 13:50:00,90.35,90.36,90.17,90.3,45786.0,72.0353,72.0433,71.8918,71.9954,45786.0
2016-01-15 13:55:00,90.3,90.32,90.12,90.24,60163.0,71.9954,72.0114,71.8519,71.9476,60163.0
2016-01-15 14:00:00,90.26,90.41,90.24,90.25,17026.0,71.9635,72.0831,71.9476,71.9556,17026.0
2016-01-15 14:05:00,90.25,90.31,90.17,90.17,18526.0,71.9556,72.0034,71.8918,71.8918,18526.0
2016-01-15 14:10:00,90.18,90.22,90.02,90.04,67758.0,71.8998,71.9317,71.7722,71.7881,67758.0
2016-01-15 14:15:00,90.04,90.04,89.59,89.61,77754.0,71.7881,71.7881,71.4294,71.4453,77754.0
2016-01-15 14:20:00,89.63,89.64,89.31,89.31,87398.0,71.4613,71.4692,71.2061,71.2061,87398.0
2016-01-15 14:25:00,89.3,89.37,88.68,88.91,119462.0,71.1981,71.254,70.7038,70.8872,119462.0
2016-01-15 14:30:00,88.91,89.18,88.17,88.21,200826.0,70.8872,71.1025,70.2972,70.3291,200826.0
2016-01-15 14:35:00,88.28,88.63,87.96,88.34,211875.0,70.3849,70.664,70.1298,70.4327,211875.0
2016-01-15 14:40:00,88.31,88.88,88.3,88.63,84000.0,70.4088,70.8633,70.4009,70.664,84000.0
2016-01-15 14:45:00,88.66,88.67,88.21,88.65,93078.0,70.6879,70.6959,70.3291,70.6799,93078.0
2016-01-15 14:50:00,88.66,89.15,88.59,89.05,41334.0,70.6879,71.0786,70.6321,70.9988,41334.0
2016-01-15 14:55:00,89.05,89.16,88.84,89.1,38757.0,70.9988,71.0865,70.8314,71.0387,38757.0
2016-01-15 15:00:00,89.1,89.12,88.5,88.6,96745.0,71.0387,71.0546,70.5603,70.64,96745.0
2016-01-15 15:05:00,88.6,88.62,88.26,88.31,146002.0,70.64,70.656,70.369,70.4088,146002.0
2016-01-15 15:10:00,88.29,88.31,88.09,88.24,136005.0,70.3929,70.4088,70.2334,70.353,136005.0
2016-01-15 15:15:00,88.24,88.28,87.85,87.95,78470.0,70.353,70.3849,70.0421,70.1218,78470.0
2016-01-15 15:20:00,87.95,88.26,87.89,88.23,143461.0,70.1218,70.369,70.074,70.345,143461.0
2016-01-15 15:25:00,88.24,88.31,88.13,88.29,104015.0,70.353,70.4088,70.2653,70.3929,104015.0
2016-01-15 15:30:00,88.28,88.39,88.15,88.29,112670.0,70.3849,70.4726,70.2813,70.3929,112670.0
2016-01-15 15:35:00,88.28,88.55,88.21,88.43,182384.0,70.3849,70.6002,70.3291,70.5045,182384.0
2016-01-15 15:40:00,88.42,88.5,88.32,88.47,83528.0,70.4965,70.5603,70.4168,70.5364,83528.0
2016-01-15 15:45:00,88.48,88.64,88.44,88.44,113020.0,70.5444,70.6719,70.5125,70.5125,113020.0
2016-01-15 15:50:00,88.44,88.46,88.26,88.29,121665.0,70.5125,70.5284,70.369,70.3929,121665.0
2016-01-15 15:55:00,88.29,88.39,88.21,88.38,280856.0,70.3929,70.4726,70.3291,70.4646,280856.0
2016-01-19 09:30:00,89.76,93.53,89.6,92.33,249724.0,71.5649,74.5707,71.4373,73.6139,249724.0
2016-01-19 09:35:00,92.35,92.45,90.55,91.48,181644.0,73.6299,73.7096,72.1948,72.9362,181644.0
2016-01-19 09:40:00,91.42,91.82,91.25,91.28,134371.0,72.8884,73.2073,72.7529,72.7768,134371.0
2016-01-19 09:45:00,91.26,91.76,90.94,91.16,85105.0,72.7608,73.1595,72.5057,72.6811,85105.0
2016-01-19 09:50:00,91.14,91.15,90.55,90.84,53447.0,72.6652,72.6731,72.1948,72.426,53447.0
2016-01-19 09:55:00,90.86,91.38,90.75,91.33,40672.0,72.4419,72.8565,72.3542,72.8167,40672.0
2016-01-19 10:00:00,91.33,91.41,90.96,91.06,116294.0,72.8167,72.8804,72.5217,72.6014,116294.0
2016-01-19 10:05:00,91.06,91.26,91.05,91.19,57650.0,72.6014,72.7608,72.5934,72.705,57650.0
2016-01-19 10:10:00,91.19,91.32,91.12,91.23,79802.0,72.705,72.8087,72.6492,72.7369,79802.0
2016-01-19 10:15:00,91.23,91.28,91.11,91.16,63249.0,72.7369,72.7768,72.6412,72.6811,63249.0
2016-01-19 10:20:00,91.18,91.33,91.05,91.18,59346.0,72.6971,72.8167,72.5934,72.6971,59346.0
2016-01-19 10:25:00,91.2,91.27,91.07,91.16,42846.0,72.713,72.7688,72.6094,72.6811,42846.0
2016-01-19 10:30:00,91.14,91.16,90.91,90.95,24674.0,72.6652,72.6811,72.4818,72.5137,24674.0
2016-01-19 10:35:00,90.93,91.06,90.82,90.95,33100.0,72.4977,72.6014,72.41,72.5137,33100.0
2016-01-19 10:40:00,90.94,91.05,90.91,90.98,16761.0,72.5057,72.5934,72.4818,72.5376,16761.0
2016-01-19 10:45:00,90.96,91.24,90.93,91.11,111608.0,72.5217,72.7449,72.4977,72.6412,111608.0
2016-01-19 10:50:00,91.14,91.21,90.53,90.62,47490.0,72.6652,72.721,72.1788,72.2506,47490.0
2016-01-19 10:55:00,90.61,90.76,90.6,90.6,24321.0,72.2426,72.3622,72.2346,72.2346,24321.0
2016-01-19 11:00:00,90.62,90.79,90.61,90.65,16796.0,72.2506,72.3861,72.2426,72.2745,16796.0
2016-01-19 11:05:00,90.66,90.86,90.6,90.82,17198.0,72.2825,72.4419,72.2346,72.41,17198.0
2016-01-19 11:10:00,90.82,90.86,90.67,90.7,17703.0,72.41,72.4419,72.2904,72.3144,17703.0
2016-01-19 11:15:00,90.72,90.84,90.71,90.73,18884.0,72.3303,72.426,72.3223,72.3383,18884.0
2016-01-19 11:20:00,90.73,90.82,90.51,90.54,28758.0,72.3383,72.41,72.1629,72.1868,28758.0
2016-01-19 11:25:00,90.55,90.94,90.55,90.93,17699.0,72.1948,72.5057,72.1948,72.4977,17699.0
2016-01-19 11:30:00,90.91,91.02,90.82,90.82,26945.0,72.4818,72.5695,72.41,72.41,26945.0
2016-01-19 11:35:00,90.82,90.88,90.72,90.83,23977.0,72.41,72.4579,72.3303,72.418,23977.0
2016-01-19 11:40:00,90.85,90.85,90.49,90.54,26742.0,72.434,72.434,72.1469,72.1868,26742.0
2016-01-19 11:45:00,90.55,90.6,90.37,90.37,22492.0,72.1948,72.2346,72.0513,72.0513,22492.0
2016-01-19 11:50:00,90.37,90.53,90.32,90.33,15951.0,72.0513,72.1788,72.0114,72.0194,15951.0
2016-01-19 11:55:00,90.32,90.53,90.3,90.45,25636.0,72.0114,72.1788,71.9954,72.115,25636.0
2016-01-19 12:00:00,90.43,90.55,90.33,90.34,21448.0,72.0991,72.1948,72.0194,72.0273,21448.0
2016-01-19 12:05:00,90.37,90.5,90.21,90.21,14924.0,72.0513,72.1549,71.9237,71.9237,14924.0
2016-01-19 12:10:00,90.17,90.39,90.17,90.39,15087.0,71.8918,72.0672,71.8918,72.0672,15087.0
2016-01-19 12:15:00,90.37,90.37,90.02,90.08,36736.0,72.0513,72.0513,71.7722,71.82,36736.0
2016-01-19 12:20:00,90.06,90.12,89.91,89.96,15333.0,71.8041,71.8519,71.6845,71.7244,15333.0
2016-01-19 12:25:00,90.0,90.32,89.95,90.31,29363.0,71.7563,72.0114,71.7164,72.0034,29363.0
2016-01-19 12:30:00,90.3,90.3,90.13,90.19,37133.0,71.9954,71.9954,71.8599,71.9077,37133.0
2016-01-19 12:35:00,90.18,90.24,89.98,90.04,89189.0,71.8998,71.9476,71.7403,71.7881,89189.0
2016-01-19 12:40:00,90.04,90.21,89.99,90.0,54448.0,71.7881,71.9237,71.7483,71.7563,54448.0
2016-01-19 12:45:00,90.0,90.15,89.99,90.12,40248.0,71.7563,71.8758,71.7483,71.8519,40248.0
2016-01-19 12:50:00,90.13,90.44,90.11,90.4,77161.0,71.8599,72.1071,71.844,72.0752,77161.0
2016-01-19 12:55:00,90.39,90.6,90.39,90.59,16490.0,72.0672,72.2346,72.0672,72.2267,16490.0
2016-01-19 13:00:00,90.62,90.76,90.59,90.65,24272.0,72.2506,72.3622,72.2267,72.2745,24272.0
2016-01-19 13:05:00,90.63,90.85,90.62,90.82,16683.0,72.2585,72.434,72.2506,72.41,16683.0
2016-01-19 13:10:00,90.82,90.9,90.76,90.79,16817.0,72.41,72.4738,72.3622,72.3861,16817.0
2016-01-19 13:15:00,90.78,91.0,90.78,90.97,16149.0,72.3781,72.5535,72.3781,72.5296,16149.0
2016-01-19 13:20:00,90.97,90.98,90.87,90.89,18390.0,72.5296,72.5376,72.4499,72.4658,18390.0
2016-01-19 13:25:00,90.87,90.87,90.69,90.75,11335.0,72.4499,72.4499,72.3064,72.3542,11335.0
2016-01-19 13:30:00,90.78,90.83,90.73,90.8,10954.0,72.3781,72.418,72.3383,72.3941,10954.0
2016-01-19 13:35:00,90.83,90.97,90.8,90.97,13809.0,72.418,72.5296,72.3941,72.5296,13809.0
2016-01-19 13:40:00,90.98,91.01,90.9,90.9,15921.0,72.5376,72.5615,72.4738,72.4738,15921.0
2016-01-19 13:45:00,90.88,91.03,90.88,91.0,10979.0,72.4579,72.5775,72.4579,72.5535,10979.0
2016-01-19 13:50:00,90.97,90.98,90.76,90.79,12036.0,72.5296,72.5376,72.3622,72.3861,12036.0
2016-01-19 13:55:00,90.78,90.89,90.78,90.84,16837.0,72.3781,72.4658,72.3781,72.426,16837.0
2016-01-19 14:00:00,90.85,90.9,90.83,90.83,16055.0,72.434,72.4738,72.418,72.418,16055.0
2016-01-19 14:05:00,90.84,90.86,90.73,90.75,97495.0,72.426,72.4419,72.3383,72.3542,97495.0
2016-01-19 14:10:00,90.74,90.76,90.45,90.46,16391.0,72.3462,72.3622,72.115,72.123,16391.0
2016-01-19 14:15:00,90.42,90.59,90.41,90.57,29410.0,72.0911,72.2267,72.0831,72.2107,29410.0
2016-01-19 14:20:00,90.58,90.72,90.51,90.7,31522.0,72.2187,72.3303,72.1629,72.3144,31522.0
2016-01-19 14:25:00,90.71,90.72,90.52,90.69,17843.0,72.3223,72.3303,72.1708,72.3064,17843.0
2016-01-19 14:30:00,90.7,90.7,90.42,90.46,18650.0,72.3144,72.3144,72.0911,72.123,18650.0
2016-01-19 14:35:00,90.48,90.64,90.48,90.61,21395.0,72.139,72.2665,72.139,72.2426,21395.0
2016-01-19 14:40:00,90.61,90.66,90.42,90.45,17758.0,72.2426,72.2825,72.0911,72.115,17758.0
2016-01-19 14:45:00,90.45,90.64,90.43,90.56,25147.0,72.115,72.2665,72.0991,72.2027,25147.0
2016-01-19 14:50:00,90.56,90.65,90.49,90.65,24350.0,72.2027,72.2745,72.1469,72.2745,24350.0
2016-01-19 14:55:00,90.65,90.68,90.48,90.57,18577.0,72.2745,72.2984,72.139,72.2107,18577.0
2016-01-19 15:00:00,90.54,90.78,90.52,90.78,23869.0,72.1868,72.3781,72.1708,72.3781,23869.0
2016-01-19 15:05:00,90.75,90.77,90.63,90.68,32307.0,72.3542,72.3702,72.2585,72.2984,32307.0
2016-01-19 15:10:00,90.71,90.79,90.64,90.76,41227.0,72.3223,72.3861,72.2665,72.3622,41227.0
2016-01-19 15:15:00,90.77,90.77,90.56,90.6,27558.0,72.3702,72.3702,72.2027,72.2346,27558.0
2016-01-19 15:20:00,90.58,90.74,90.53,90.64,28865.0,72.2187,72.3462,72.1788,72.2665,28865.0
2016-01-19 15:25:00,90.64,90.94,90.64,90.93,26867.0,72.2665,72.5057,72.2665,72.4977,26867.0
2016-01-19 15:30:00,90.93,91.07,90.89,90.93,34921.0,72.4977,72.6094,72.4658,72.4977,34921.0
2016-01-19 15:35:00,90.93,91.01,90.82,90.87,37553.0,72.4977,72.5615,72.41,72.4499,37553.0
2016-01-19 15:40:00,90.87,91.14,90.83,91.09,48187.0,72.4499,72.6652,72.418,72.6253,48187.0
2016-01-19 15:45:00,91.1,91.2,90.96,91.2,72241.0,72.6333,72.713,72.5217,72.713,72241.0
2016-01-19 15:50:00,91.2,91.27,91.06,91.16,76698.0,72.713,72.7688,72.6014,72.6811,76698.0
2016-01-19 15:55:00,91.17,91.19,90.84,90.87,203552.0,72.6891,72.705,72.426,72.4499,203552.0
2016-01-20 09:30:00,90.01,90.18,89.1,89.1,60094.0,71.7642,71.8998,71.0387,71.0387,60094.0
2016-01-20 09:35:00,89.11,89.18,88.39,88.8,68395.0,71.0467,71.1025,70.4726,70.7995,68395.0
2016-01-20 09:40:00,88.69,88.84,88.69,88.77,42110.0,70.7118,70.8314,70.7118,70.7756,42110.0
2016-01-20 09:45:00,88.77,89.07,88.77,89.05,38418.0,70.7756,71.0148,70.7756,70.9988,38418.0
2016-01-20 09:50:00,89.02,89.08,88.85,88.85,62617.0,70.9749,71.0227,70.8394,70.8394,62617.0
2016-01-20 09:55:00,88.9,88.9,88.58,88.58,37666.0,70.8792,70.8792,70.6241,70.6241,37666.0
2016-01-20 10:00:00,88.55,88.6,88.38,88.57,89758.0,70.6002,70.64,70.4646,70.6161,89758.0
2016-01-20 10:05:00,88.55,88.68,88.49,88.68,68790.0,70.6002,70.7038,70.5523,70.7038,68790.0
2016-01-20 10:10:00,88.68,88.68,88.27,88.31,20315.0,70.7038,70.7038,70.3769,70.4088,20315.0
2016-01-20 10:15:00,88.3,88.3,88.05,88.18,26499.0,70.4009,70.4009,70.2015,70.3052,26499.0
2016-01-20 10:20:00,88.2,88.32,88.16,88.22,20485.0,70.3211,70.4168,70.2892,70.3371,20485.0
2016-01-20 10:25:00,88.24,88.3,88.16,88.19,22055.0,70.353,70.4009,70.2892,70.3132,22055.0
2016-01-20 10:30:00,88.22,88.34,88.1,88.18,19277.0,70.3371,70.4327,70.2414,70.3052,19277.0
2016-01-20 10:35:00,88.17,88.19,87.83,87.96,30857.0,70.2972,70.3132,70.0261,70.1298,30857.0
2016-01-20 10:40:00,87.97,88.15,87.89,88.05,28060.0,70.1378,70.2813,70.074,70.2015,28060.0
2016-01-20 10:45:00,88.09,88.13,88.03,88.07,44176.0,70.2334,70.2653,70.1856,70.2175,44176.0
2016-01-20 10:50:00,88.07,88.2,87.8,87.8,18480.0,70.2175,70.3211,70.0022,70.0022,18480.0
2016-01-20 10:55:00,87.82,87.82,87.55,87.58,33506.0,70.0182,70.0182,69.8029,69.8268,33506.0
2016-01-20 11:00:00,87.53,87.7,87.48,87.69,103137.0,69.7869,69.9225,69.7471,69.9145,103137.0
2016-01-20 11:05:00,87.64,87.67,87.49,87.49,16205.0,69.8746,69.8986,69.7551,69.7551,16205.0
2016-01-20 11:10:00,87.51,87.71,87.47,87.61,10081.0,69.771,69.9305,69.7391,69.8507,10081.0
2016-01-20 11:15:00,87.6,87.88,87.58,87.84,11609.0,69.8428,70.066,69.8268,70.0341,11609.0
2016-01-20 11:20:00,87.83,87.99,87.78,87.81,33418.0,70.0261,70.1537,69.9863,70.0102,33418.0
2016-01-20 11:25:00,87.81,87.81,87.55,87.61,17440.0,70.0102,70.0102,69.8029,69.8507,17440.0
2016-01-20 11:30:00,87.62,87.81,87.58,87.78,19981.0,69.8587,70.0102,69.8268,69.9863,19981.0
2016-01-20 11:35:00,87.76,87.83,87.67,87.68,10611.0,69.9703,70.0261,69.8986,69.9065,10611.0
2016-01-20 11:40:00,87.68,87.7,87.44,87.5,23054.0,69.9065,69.9225,69.7152,69.763,23054.0
2016-01-20 11:45:00,87.53,87.55,87.35,87.35,12854.0,69.7869,69.8029,69.6434,69.6434,12854.0
2016-01-20 11:50:00,87.31,87.35,87.13,87.18,30766.0,69.6115,69.6434,69.468,69.5079,30766.0
2016-01-20 11:55:00,87.15,87.19,87.04,87.08,33046.0,69.484,69.5159,69.3963,69.4282,33046.0
2016-01-20 12:00:00,87.1,87.27,87.09,87.23,54682.0,69.4441,69.5796,69.4361,69.5478,54682.0
2016-01-20 12:05:00,87.22,87.34,87.14,87.29,472709.0,69.5398,69.6355,69.476,69.5956,472709.0
2016-01-20 12:10:00,87.27,87.28,87.14,87.23,60798.0,69.5796,69.5876,69.476,69.5478,60798.0
2016-01-20 12:15:00,87.21,87.23,87.15,87.2,135941.0,69.5318,69.5478,69.484,69.5238,135941.0
2016-01-20 12:20:00,87.2,87.21,86.55,86.63,38126.0,69.5238,69.5318,69.0056,69.0694,38126.0
2016-01-20 12:25:00,86.64,86.7,86.45,86.58,23392.0,69.0774,69.1252,68.9259,69.0295,23392.0
2016-01-20 12:30:00,86.59,86.84,86.49,86.75,204569.0,69.0375,69.2368,68.9578,69.1651,204569.0
2016-01-20 12:35:00,86.75,86.94,86.38,86.46,27813.0,69.1651,69.3165,68.8701,68.9338,27813.0
2016-01-20 12:40:00,86.47,86.51,86.35,86.4,12359.0,68.9418,68.9737,68.8461,68.886,12359.0
2016-01-20 12:45:00,86.39,86.42,86.21,86.31,10082.0,68.878,68.9019,68.7345,68.8142,10082.0
2016-01-20 12:50:00,86.27,86.64,86.22,86.59,22370.0,68.7824,69.0774,68.7425,69.0375,22370.0
2016-01-20 12:55:00,86.57,86.88,86.56,86.86,11017.0,69.0215,69.2687,69.0136,69.2528,11017.0
2016-01-20 13:00:00,86.9,87.05,86.8,87.02,48073.0,69.2846,69.4042,69.2049,69.3803,48073.0
2016-01-20 13:05:00,87.0,87.11,86.95,87.09,17063.0,69.3644,69.4521,69.3245,69.4361,17063.0
2016-01-20 13:10:00,87.07,87.28,87.07,87.23,22111.0,69.4202,69.5876,69.4202,69.5478,22111.0
2016-01-20 13:15:00,87.23,87.23,87.0,87.04,16177.0,69.5478,69.5478,69.3644,69.3963,16177.0
2016-01-20 13:20:00,87.04,87.4,86.98,87.33,21916.0,69.3963,69.6833,69.3484,69.6275,21916.0
2016-01-20 13:25:00,87.3,87.45,87.2,87.24,48785.0,69.6036,69.7232,69.5238,69.5557,48785.0
2016-01-20 13:30:00,87.25,87.44,87.25,87.36,12518.0,69.5637,69.7152,69.5637,69.6514,12518.0
2016-01-20 13:35:00,87.36,87.61,87.3,87.57,21604.0,69.6514,69.8507,69.6036,69.8188,21604.0
2016-01-20 13:40:00,87.59,87.94,87.54,87.92,15518.0,69.8348,70.1138,69.7949,70.0979,15518.0
2016-01-20 13:45:00,88.0,88.16,87.91,88.02,18719.0,70.1617,70.2892,70.0899,70.1776,18719.0
2016-01-20 13:50:00,88.0,88.24,87.95,88.19,20404.0,70.1617,70.353,70.1218,70.3132,20404.0
2016-01-20 13:55:00,88.17,88.33,88.1,88.31,26649.0,70.2972,70.4248,70.2414,70.4088,26649.0
2016-01-20 14:00:00,88.27,88.29,88.02,88.04,19572.0,70.3769,70.3929,70.1776,70.1936,19572.0
2016-01-20 14:05:00,88.09,88.28,88.09,88.24,26362.0,70.2334,70.3849,70.2334,70.353,26362.0
2016-01-20 14:10:00,88.27,88.48,88.25,88.38,18659.0,70.3769,70.5444,70.361,70.4646,18659.0
2016-01-20 14:15:00,88.37,88.47,88.22,88.25,33302.0,70.4567,70.5364,70.3371,70.361,33302.0
2016-01-20 14:20:00,88.23,88.31,88.1,88.23,26989.0,70.345,70.4088,70.2414,70.345,26989.0
2016-01-20 14:25:00,88.21,88.3,88.14,88.26,49783.0,70.3291,70.4009,70.2733,70.369,49783.0
2016-01-20 14:30:00,88.29,88.33,87.99,88.09,66615.0,70.3929,70.4248,70.1537,70.2334,66615.0
2016-01-20 14:35:00,88.07,88.2,88.01,88.19,110213.0,70.2175,70.3211,70.1696,70.3132,110213.0
2016-01-20 14:40:00,88.18,88.29,88.18,88.24,38726.0,70.3052,70.3929,70.3052,70.353,38726.0
2016-01-20 14:45:00,88.23,88.41,88.18,88.41,36104.0,70.345,70.4886,70.3052,70.4886,36104.0
2016-01-20 14:50:00,88.44,88.65,88.41,88.6,25003.0,70.5125,70.6799,70.4886,70.64,25003.0
2016-01-20 14:55:00,88.58,88.62,88.34,88.34,22694.0,70.6241,70.656,70.4327,70.4327,22694.0
2016-01-20 15:00:00,88.36,88.54,88.26,88.54,35824.0,70.4487,70.5922,70.369,70.5922,35824.0
2016-01-20 15:05:00,88.52,88.69,88.49,88.68,19334.0,70.5763,70.7118,70.5523,70.7038,19334.0
2016-01-20 15:10:00,88.7,88.77,88.56,88.63,18018.0,70.7198,70.7756,70.6082,70.664,18018.0
2016-01-20 15:15:00,88.63,89.24,88.63,89.15,48143.0,70.664,71.1503,70.664,71.0786,48143.0
2016-01-20 15:20:00,89.16,89.82,89.16,89.82,27603.0,71.0865,71.6127,71.0865,71.6127,27603.0
2016-01-20 15:25:00,89.82,89.95,89.6,89.91,39874.0,71.6127,71.7164,71.4373,71.6845,39874.0
2016-01-20 15:30:00,89.92,90.04,89.71,89.8,45813.0,71.6925,71.7881,71.525,71.5968,45813.0
2016-01-20 15:35:00,89.79,89.96,89.74,89.96,45391.0,71.5888,71.7244,71.549,71.7244,45391.0
2016-01-20 15:40:00,89.97,89.97,89.67,89.78,57449.0,71.7323,71.7323,71.4931,71.5808,57449.0
2016-01-20 15:45:00,89.75,89.75,89.05,89.23,61843.0,71.5569,71.5569,70.9988,71.1423,61843.0
2016-01-20 15:50:00,89.22,89.33,89.15,89.29,52226.0,71.1344,71.2221,71.0786,71.1902,52226.0
2016-01-20 15:55:00,89.27,89.28,88.96,89.0,146082.0,71.1742,71.1822,70.9271,70.959,146082.0
2016-01-21 09:30:00,88.87,89.74,88.87,89.73,32296.0,70.8553,71.549,70.8553,71.541,32296.0
2016-01-21 09:35:00,89.67,89.81,88.99,89.06,13903.0,71.4931,71.6048,70.951,71.0068,13903.0
2016-01-21 09:40:00,88.96,89.07,88.55,88.63,13789.0,70.9271,71.0148,70.6002,70.664,13789.0
2016-01-21 09:45:00,88.58,88.61,88.21,88.27,14450.0,70.6241,70.648,70.3291,70.3769,14450.0
2016-01-21 09:50:00,88.3,88.42,88.22,88.33,13537.0,70.4009,70.4965,70.3371,70.4248,13537.0
2016-01-21 09:55:00,88.33,88.49,88.33,88.35,11686.0,70.4248,70.5523,70.4248,70.4407,11686.0
2016-01-21 10:00:00,88.38,89.04,88.38,88.99,44958.0,70.4646,70.9909,70.4646,70.951,44958.0
2016-01-21 10:05:00,89.01,89.03,88.79,89.0,15885.0,70.9669,70.9829,70.7915,70.959,15885.0
2016-01-21 10:10:00,88.96,89.44,88.96,89.37,52707.0,70.9271,71.3098,70.9271,71.254,52707.0
2016-01-21 10:15:00,89.4,89.55,89.35,89.55,32521.0,71.2779,71.3975,71.238,71.3975,32521.0
2016-01-21 10:20:00,89.56,89.73,89.46,89.51,21390.0,71.4054,71.541,71.3257,71.3656,21390.0
2016-01-21 10:25:00,89.5,89.73,89.49,89.7,19321.0,71.3576,71.541,71.3496,71.5171,19321.0
2016-01-21 10:30:00,89.72,89.97,89.62,89.97,23478.0,71.533,71.7323,71.4533,71.7323,23478.0
2016-01-21 10:35:00,90.0,90.07,89.95,90.04,16522.0,71.7563,71.8121,71.7164,71.7881,16522.0
2016-01-21 10:40:00,89.97,90.29,89.96,90.23,25122.0,71.7323,71.9875,71.7244,71.9396,25122.0
2016-01-21 10:45:00,90.18,90.36,90.14,90.2,36477.0,71.8998,72.0433,71.8679,71.9157,36477.0
2016-01-21 10:50:00,90.22,90.27,89.96,89.99,18746.0,71.9317,71.9715,71.7244,71.7483,18746.0
2016-01-21 10:55:00,89.98,90.1,89.7,89.7,17255.0,71.7403,71.836,71.5171,71.5171,17255.0
2016-01-21 11:00:00,89.7,89.99,89.48,89.98,81786.0,71.5171,71.7483,71.3417,71.7403,81786.0
2016-01-21 11:05:00,89.95,90.12,89.91,90.03,44207.0,71.7164,71.8519,71.6845,71.7802,44207.0
2016-01-21 11:10:00,90.03,90.21,90.0,90.19,54111.0,71.7802,71.9237,71.7563,71.9077,54111.0
2016-01-21 11:15:00,90.16,90.19,89.88,89.91,22133.0,71.8838,71.9077,71.6606,71.6845,22133.0
2016-01-21 11:20:00,89.92,89.92,89.83,89.88,15053.0,71.6925,71.6925,71.6207,71.6606,15053.0
2016-01-21 11:25:00,89.86,89.97,89.8,89.83,17744.0,71.6446,71.7323,71.5968,71.6207,17744.0
2016-01-21 11:30:00,89.88,90.02,89.82,89.99,11153.0,71.6606,71.7722,71.6127,71.7483,11153.0
2016-01-21 11:35:00,90.0,90.27,89.95,90.13,13981.0,71.7563,71.9715,71.7164,71.8599,13981.0
2016-01-21 11:40:00,90.17,90.18,89.87,89.9,18460.0,71.8918,71.8998,71.6526,71.6765,18460.0
2016-01-21 11:45:00,89.9,90.36,89.84,90.34,16305.0,71.6765,72.0433,71.6287,72.0273,16305.0
2016-01-21 11:50:00,90.36,90.64,90.31,90.56,40542.0,72.0433,72.2665,72.0034,72.2027,40542.0
2016-01-21 11:55:00,90.59,90.83,90.56,90.72,34137.0,72.2267,72.418,72.2027,72.3303,34137.0
2016-01-21 12:00:00,90.75,91.1,90.75,90.95,27893.0,72.3542,72.6333,72.3542,72.5137,27893.0
2016-01-21 12:05:00,90.93,91.16,90.91,91.0,18896.0,72.4977,72.6811,72.4818,72.5535,18896.0
2016-01-21 12:10:00,91.01,91.02,90.9,90.91,18088.0,72.5615,72.5695,72.4738,72.4818,18088.0
2016-01-21 12:15:00,90.91,91.11,90.8,90.81,15482.0,72.4818,72.6412,72.3941,72.4021,15482.0
2016-01-21 12:20:00,90.79,90.82,90.61,90.69,54291.0,72.3861,72.41,72.2426,72.3064,54291.0
2016-01-21 12:25:00,90.72,90.9,90.71,90.85,14775.0,72.3303,72.4738,72.3223,72.434,14775.0
2016-01-21 12:30:00,90.85,90.89,90.75,90.77,15878.0,72.434,72.4658,72.3542,72.3702,15878.0
2016-01-21 12:35:00,90.76,91.0,90.76,90.91,14260.0,72.3622,72.5535,72.3622,72.4818,14260.0
2016-01-21 12:40:00,90.94,91.05,90.89,90.92,15400.0,72.5057,72.5934,72.4658,72.4898,15400.0
2016-01-21 12:45:00,90.9,90.96,90.8,90.81,10525.0,72.4738,72.5217,72.3941,72.4021,10525.0
2016-01-21 12:50:00,90.83,90.88,90.68,90.72,14310.0,72.418,72.4579,72.2984,72.3303,14310.0
2016-01-21 12:55:00,90.7,90.7,90.54,90.61,27126.0,72.3144,72.3144,72.1868,72.2426,27126.0
2016-01-21 13:00:00,90.62,90.76,90.62,90.74,72943.0,72.2506,72.3622,72.2506,72.3462,72943.0
2016-01-21 13:05:00,90.74,90.79,90.69,90.76,11366.0,72.3462,72.3861,72.3064,72.3622,11366.0
2016-01-21 13:10:00,90.75,90.75,90.47,90.47,8923.0,72.3542,72.3542,72.131,72.131,8923.0
2016-01-21 13:15:00,90.46,90.53,90.36,90.38,9313.0,72.123,72.1788,72.0433,72.0592,9313.0
2016-01-21 13:20:00,90.34,90.34,89.97,90.05,15069.0,72.0273,72.0273,71.7323,71.7961,15069.0
2016-01-21 13:25:00,90.04,90.14,89.85,89.85,15119.0,71.7881,71.8679,71.6367,71.6367,15119.0
2016-01-21 13:30:00,89.9,89.99,89.53,89.58,67757.0,71.6765,71.7483,71.3815,71.4214,67757.0
2016-01-21 13:35:00,89.59,89.78,89.43,89.76,126312.0,71.4294,71.5808,71.3018,71.5649,126312.0
2016-01-21 13:40:00,89.74,89.98,89.68,89.76,14765.0,71.549,71.7403,71.5011,71.5649,14765.0
2016-01-21 13:45:00,89.77,89.88,89.75,89.8,10478.0,71.5729,71.6606,71.5569,71.5968,10478.0
2016-01-21 13:50:00,89.8,89.88,89.73,89.85,22652.0,71.5968,71.6606,71.541,71.6367,22652.0
2016-01-21 13:55:00,89.85,90.04,89.85,89.96,57999.0,71.6367,71.7881,71.6367,71.7244,57999.0
2016-01-21 14:00:00,89.97,90.05,89.87,90.01,33372.0,71.7323,71.7961,71.6526,71.7642,33372.0
2016-01-21 14:05:00,89.95,90.0,89.7,89.71,15542.0,71.7164,71.7563,71.5171,71.525,15542.0
2016-01-21 14:10:00,89.69,89.71,89.36,89.44,17568.0,71.5091,71.525,71.246,71.3098,17568.0
2016-01-21 14:15:00,89.46,89.46,89.28,89.28,13039.0,71.3257,71.3257,71.1822,71.1822,13039.0
2016-01-21 14:20:00,89.29,89.43,89.26,89.34,28590.0,71.1902,71.3018,71.1663,71.23,28590.0
2016-01-21 14:25:00,89.35,89.56,89.22,89.52,27080.0,71.238,71.4054,71.1344,71.3736,27080.0
2016-01-21 14:30:00,89.55,89.76,89.55,89.66,13641.0,71.3975,71.5649,71.3975,71.4852,13641.0
2016-01-21 14:35:00,89.68,89.94,89.68,89.85,18174.0,71.5011,71.7084,71.5011,71.6367,18174.0
2016-01-21 14:40:00,89.89,90.03,89.86,89.96,13690.0,71.6686,71.7802,71.6446,71.7244,13690.0
2016-01-21 14:45:00,89.91,89.92,89.6,89.62,69907.0,71.6845,71.6925,71.4373,71.4533,69907.0
2016-01-21 14:50:00,89.63,89.98,89.63,89.96,19638.0,71.4613,71.7403,71.4613,71.7244,19638.0
2016-01-21 14:55:00,89.97,90.15,89.94,89.95,13820.0,71.7323,71.8758,71.7084,71.7164,13820.0
2016-01-21 15:00:00,89.98,89.99,89.83,89.83,19493.0,71.7403,71.7483,71.6207,71.6207,19493.0
2016-01-21 15:05:00,89.8,89.85,89.7,89.82,32534.0,71.5968,71.6367,71.5171,71.6127,32534.0
2016-01-21 15:10:00,89.82,90.11,89.78,90.1,36233.0,71.6127,71.844,71.5808,71.836,36233.0
2016-01-21 15:15:00,90.11,90.14,89.95,90.12,41223.0,71.844,71.8679,71.7164,71.8519,41223.0
2016-01-21 15:20:00,90.13,90.19,89.95,90.19,35971.0,71.8599,71.9077,71.7164,71.9077,35971.0
2016-01-21 15:25:00,90.19,90.3,90.19,90.26,31490.0,71.9077,71.9954,71.9077,71.9635,31490.0
2016-01-21 15:30:00,90.28,90.62,90.27,90.56,58217.0,71.9795,72.2506,71.9715,72.2027,58217.0
2016-01-21 15:35:00,90.56,90.57,90.44,90.5,38533.0,72.2027,72.2107,72.1071,72.1549,38533.0
2016-01-21 15:40:00,90.49,90.55,90.34,90.45,79403.0,72.1469,72.1948,72.0273,72.115,79403.0
2016-01-21 15:45:00,90.46,90.46,90.21,90.33,91473.0,72.123,72.123,71.9237,72.0194,91473.0
2016-01-21 15:50:00,90.32,90.37,90.26,90.28,81427.0,72.0114,72.0513,71.9635,71.9795,81427.0
2016-01-21 15:55:00,90.28,90.3,90.01,90.02,134719.0,71.9795,71.9954,71.7642,71.7722,134719.0
2016-01-22 09:30:00,90.91,91.05,90.33,90.87,39006.0,72.4818,72.5934,72.0194,72.4499,39006.0
2016-01-22 09:35:00,90.78,91.36,90.55,91.36,49110.0,72.3781,72.8406,72.1948,72.8406,49110.0
2016-01-22 09:40:00,91.27,91.79,91.27,91.79,32243.0,72.7688,73.1834,72.7688,73.1834,32243.0
2016-01-22 09:45:00,91.76,92.14,91.64,92.14,37280.0,73.1595,73.4625,73.0638,73.4625,37280.0
2016-01-22 09:50:00,92.15,92.48,92.12,92.22,35191.0,73.4704,73.7335,73.4465,73.5262,35191.0
2016-01-22 09:55:00,92.22,92.48,92.05,92.48,22520.0,73.5262,73.7335,73.3907,73.7335,22520.0
2016-01-22 10:00:00,92.5,92.8,92.45,92.74,39973.0,73.7495,73.9887,73.7096,73.9408,39973.0
2016-01-22 10:05:00,92.74,92.97,92.66,92.67,50534.0,73.9408,74.1242,73.877,73.885,50534.0
2016-01-22 10:10:00,92.67,92.77,92.57,92.6,47231.0,73.885,73.9648,73.8053,73.8292,47231.0
2016-01-22 10:15:00,92.61,92.89,92.47,92.76,70766.0,73.8372,74.0604,73.7256,73.9568,70766.0
2016-01-22 10:20:00,92.74,92.96,92.72,92.95,46479.0,73.9408,74.1162,73.9249,74.1083,46479.0
2016-01-22 10:25:00,92.95,93.08,92.94,92.97,33619.0,74.1083,74.2119,74.1003,74.1242,33619.0
2016-01-22 10:30:00,92.97,93.03,92.72,92.73,29572.0,74.1242,74.172,73.9249,73.9329,29572.0
2016-01-22 10:35:00,92.72,92.87,92.67,92.72,30834.0,73.9249,74.0445,73.885,73.9249,30834.0
2016-01-22 10:40:00,92.7,92.77,92.58,92.65,24403.0,73.9089,73.9648,73.8133,73.8691,24403.0
2016-01-22 10:45:00,92.68,92.79,92.63,92.73,25634.0,73.893,73.9807,73.8531,73.9329,25634.0
2016-01-22 10:50:00,92.75,92.77,92.51,92.51,29737.0,73.9488,73.9648,73.7575,73.7575,29737.0
2016-01-22 10:55:00,92.51,92.53,92.44,92.46,18531.0,73.7575,73.7734,73.7016,73.7176,18531.0
2016-01-22 11:00:00,92.44,92.88,92.44,92.78,89112.0,73.7016,74.0525,73.7016,73.9727,89112.0
2016-01-22 11:05:00,92.79,92.91,92.72,92.83,26598.0,73.9807,74.0764,73.9249,74.0126,26598.0
2016-01-22 11:10:00,92.79,92.86,92.75,92.79,49166.0,73.9807,74.0365,73.9488,73.9807,49166.0
2016-01-22 11:15:00,92.78,92.8,92.71,92.74,70104.0,73.9727,73.9887,73.9169,73.9408,70104.0
2016-01-22 11:20:00,92.74,92.76,92.55,92.57,37803.0,73.9408,73.9568,73.7893,73.8053,37803.0
2016-01-22 11:25:00,92.56,92.73,92.55,92.7,33531.0,73.7973,73.9329,73.7893,73.9089,33531.0
2016-01-22 11:30:00,92.72,92.73,92.52,92.61,15804.0,73.9249,73.9329,73.7654,73.8372,15804.0
2016-01-22 11:35:00,92.62,92.69,92.48,92.48,21880.0,73.8452,73.901,73.7335,73.7335,21880.0
2016-01-22 11:40:00,92.46,92.5,92.35,92.4,14365.0,73.7176,73.7495,73.6299,73.6698,14365.0
2016-01-22 11:45:00,92.38,92.43,92.09,92.17,23916.0,73.6538,73.6937,73.4226,73.4864,23916.0
2016-01-22 11:50:00,92.17,92.46,92.15,92.46,23156.0,73.4864,73.7176,73.4704,73.7176,23156.0
2016-01-22 11:55:00,92.45,92.57,92.39,92.53,31043.0,73.7096,73.8053,73.6618,73.7734,31043.0
2016-01-22 12:00:00,92.52,92.78,92.52,92.75,32929.0,73.7654,73.9727,73.7654,73.9488,32929.0
2016-01-22 12:05:00,92.75,92.77,92.68,92.76,24982.0,73.9488,73.9648,73.893,73.9568,24982.0
2016-01-22 12:10:00,92.75,92.81,92.67,92.76,35216.0,73.9488,73.9966,73.885,73.9568,35216.0
2016-01-22 12:15:00,92.77,92.81,92.62,92.69,47531.0,73.9648,73.9966,73.8452,73.901,47531.0
2016-01-22 12:20:00,92.68,92.77,92.54,92.58,36939.0,73.893,73.9648,73.7814,73.8133,36939.0
2016-01-22 12:25:00,92.58,92.66,92.38,92.63,45557.0,73.8133,73.877,73.6538,73.8531,45557.0
2016-01-22 12:30:00,92.61,92.73,92.53,92.68,23305.0,73.8372,73.9329,73.7734,73.893,23305.0
2016-01-22 12:35:00,92.7,92.81,92.6,92.8,16591.0,73.9089,73.9966,73.8292,73.9887,16591.0
2016-01-22 12:40:00,92.79,92.81,92.64,92.71,21890.0,73.9807,73.9966,73.8611,73.9169,21890.0
2016-01-22 12:45:00,92.7,92.79,92.63,92.76,16072.0,73.9089,73.9807,73.8531,73.9568,16072.0
2016-01-22 12:50:00,92.78,92.92,92.75,92.92,19571.0,73.9727,74.0843,73.9488,74.0843,19571.0
2016-01-22 12:55:00,92.91,92.99,92.86,92.96,23492.0,74.0764,74.1402,74.0365,74.1162,23492.0
2016-01-22 13:00:00,92.94,93.02,92.89,93.02,24039.0,74.1003,74.1641,74.0604,74.1641,24039.0
2016-01-22 13:05:00,93.02,93.05,92.81,92.81,18381.0,74.1641,74.188,73.9966,73.9966,18381.0
2016-01-22 13:10:00,92.81,92.93,92.75,92.83,23720.0,73.9966,74.0923,73.9488,74.0126,23720.0
2016-01-22 13:15:00,92.84,93.03,92.7,93.01,21727.0,74.0206,74.172,73.9089,74.1561,21727.0
2016-01-22 13:20:00,93.04,93.26,93.04,93.1,26476.0,74.18,74.3554,74.18,74.2279,26476.0
2016-01-22 13:25:00,93.08,93.2,92.97,93.03,17480.0,74.2119,74.3076,74.1242,74.172,17480.0
2016-01-22 13:30:00,93.06,93.13,92.99,93.04,17608.0,74.196,74.2518,74.1402,74.18,17608.0
2016-01-22 13:35:00,93.04,93.13,93.02,93.07,18161.0,74.18,74.2518,74.1641,74.2039,18161.0
2016-01-22 13:40:00,93.05,93.13,93.02,93.13,12672.0,74.188,74.2518,74.1641,74.2518,12672.0
2016-01-22 13:45:00,93.1,93.24,93.04,93.24,18487.0,74.2279,74.3395,74.18,74.3395,18487.0
2016-01-22 13:50:00,93.26,93.27,93.08,93.09,24552.0,74.3554,74.3634,74.2119,74.2199,24552.0
2016-01-22 13:55:00,93.07,93.17,93.06,93.15,20989.0,74.2039,74.2837,74.196,74.2677,20989.0
2016-01-22 14:00:00,93.14,93.31,93.12,93.3,25471.0,74.2597,74.3953,74.2438,74.3873,25471.0
2016-01-22 14:05:00,93.29,93.44,93.27,93.43,20970.0,74.3793,74.4989,74.3634,74.491,20970.0
2016-01-22 14:10:00,93.44,93.59,93.43,93.53,38250.0,74.4989,74.6185,74.491,74.5707,38250.0
2016-01-22 14:15:00,93.52,93.56,93.4,93.43,26519.0,74.5627,74.5946,74.467,74.491,26519.0
2016-01-22 14:20:00,93.42,93.45,93.24,93.3,34688.0,74.483,74.5069,74.3395,74.3873,34688.0
2016-01-22 14:25:00,93.32,93.37,93.13,93.13,26708.0,74.4033,74.4431,74.2518,74.2518,26708.0
2016-01-22 14:30:00,93.11,93.13,92.99,93.06,31229.0,74.2358,74.2518,74.1402,74.196,31229.0
2016-01-22 14:35:00,93.04,93.11,92.9,92.94,26896.0,74.18,74.2358,74.0684,74.1003,26896.0
2016-01-22 14:40:00,92.94,92.97,92.81,92.87,21139.0,74.1003,74.1242,73.9966,74.0445,21139.0
2016-01-22 14:45:00,92.85,93.03,92.84,93.01,35818.0,74.0285,74.172,74.0206,74.1561,35818.0
2016-01-22 14:50:00,93.0,93.19,92.97,93.18,21722.0,74.1481,74.2996,74.1242,74.2916,21722.0
2016-01-22 14:55:00,93.18,93.21,93.13,93.16,25594.0,74.2916,74.3156,74.2518,74.2757,25594.0
2016-01-22 15:00:00,93.17,93.26,93.1,93.22,49116.0,74.2837,74.3554,74.2279,74.3235,49116.0
2016-01-22 15:05:00,93.22,93.22,92.96,93.02,26954.0,74.3235,74.3235,74.1162,74.1641,26954.0
2016-01-22 15:10:00,93.01,93.04,92.93,93.04,35550.0,74.1561,74.18,74.0923,74.18,35550.0
2016-01-22 15:15:00,93.03,93.11,93.0,93.0,22083.0,74.172,74.2358,74.1481,74.1481,22083.0
2016-01-22 15:20:00,92.99,93.07,92.95,92.96,41273.0,74.1402,74.2039,74.1083,74.1162,41273.0
2016-01-22 15:25:00,92.96,93.02,92.88,93.0,40344.0,74.1162,74.1641,74.0525,74.1481,40344.0
2016-01-22 15:30:00,92.99,93.03,92.85,92.98,51275.0,74.1402,74.172,74.0285,74.1322,51275.0
2016-01-22 15:35:00,92.99,93.09,92.97,93.08,52328.0,74.1402,74.2199,74.1242,74.2119,52328.0
2016-01-22 15:40:00,93.07,93.15,93.01,93.13,63726.0,74.2039,74.2677,74.1561,74.2518,63726.0
2016-01-22 15:45:00,93.13,93.3,93.12,93.29,90817.0,74.2518,74.3873,74.2438,74.3793,90817.0
2016-01-22 15:50:00,93.29,93.31,93.22,93.26,101643.0,74.3793,74.3953,74.3235,74.3554,101643.0
2016-01-22 15:55:00,93.27,93.27,93.19,93.24,145644.0,74.3634,74.3634,74.2996,74.3395,145644.0
2016-01-25 09:30:00,93.28,93.39,92.79,92.79,27673.0,74.3714,74.4591,73.9807,73.9807,27673.0
2016-01-25 09:35:00,92.79,92.93,92.73,92.86,18311.0,73.9807,74.0923,73.9329,74.0365,18311.0
2016-01-25 09:40:00,92.81,92.81,92.26,92.36,29102.0,73.9966,73.9966,73.5581,73.6379,29102.0
2016-01-25 09:45:00,92.31,92.35,92.21,92.27,29741.0,73.598,73.6299,73.5183,73.5661,29741.0
2016-01-25 09:50:00,92.28,92.56,92.22,92.47,41079.0,73.5741,73.7973,73.5262,73.7256,41079.0
2016-01-25 09:55:00,92.45,92.94,92.42,92.93,44231.0,73.7096,74.1003,73.6857,74.0923,44231.0
2016-01-25 10:00:00,92.94,93.16,92.68,93.15,74073.0,74.1003,74.2757,73.893,74.2677,74073.0
2016-01-25 10:05:00,93.19,93.39,93.11,93.31,44121.0,74.2996,74.4591,74.2358,74.3953,44121.0
2016-01-25 10:10:00,93.28,93.29,92.78,92.93,35896.0,74.3714,74.3793,73.9727,74.0923,35896.0
2016-01-25 10:15:00,92.89,93.11,92.86,93.03,23560.0,74.0604,74.2358,74.0365,74.172,23560.0
2016-01-25 10:20:00,93.03,93.09,92.9,93.07,11293.0,74.172,74.2199,74.0684,74.2039,11293.0
2016-01-25 10:25:00,93.07,93.11,92.9,93.0,12031.0,74.2039,74.2358,74.0684,74.1481,12031.0
2016-01-25 10:30:00,93.01,93.09,92.89,92.97,21482.0,74.1561,74.2199,74.0604,74.1242,21482.0
2016-01-25 10:35:00,92.95,92.95,92.62,92.77,13187.0,74.1083,74.1083,73.8452,73.9648,13187.0
2016-01-25 10:40:00,92.75,92.77,92.59,92.76,24869.0,73.9488,73.9648,73.8212,73.9568,24869.0
2016-01-25 10:45:00,92.74,92.78,92.69,92.74,11563.0,73.9408,73.9727,73.901,73.9408,11563.0
2016-01-25 10:50:00,92.72,92.72,92.56,92.6,10118.0,73.9249,73.9249,73.7973,73.8292,10118.0
2016-01-25 10:55:00,92.58,92.74,92.55,92.6,19500.0,73.8133,73.9408,73.7893,73.8292,19500.0
2016-01-25 11:00:00,92.61,92.63,92.43,92.55,37286.0,73.8372,73.8531,73.6937,73.7893,37286.0
2016-01-25 11:05:00,92.55,92.55,92.29,92.31,28929.0,73.7893,73.7893,73.5821,73.598,28929.0
2016-01-25 11:10:00,92.3,92.34,92.2,92.28,15059.0,73.59,73.6219,73.5103,73.5741,15059.0
2016-01-25 11:15:00,92.29,92.48,92.25,92.46,15286.0,73.5821,73.7335,73.5502,73.7176,15286.0
2016-01-25 11:20:00,92.47,92.49,92.25,92.33,45167.0,73.7256,73.7415,73.5502,73.6139,45167.0
2016-01-25 11:25:00,92.33,92.57,92.26,92.55,19717.0,73.6139,73.8053,73.5581,73.7893,19717.0
2016-01-25 11:30:00,92.52,92.6,92.47,92.6,14901.0,73.7654,73.8292,73.7256,73.8292,14901.0
2016-01-25 11:35:00,92.6,92.6,92.44,92.51,9254.0,73.8292,73.8292,73.7016,73.7575,9254.0
2016-01-25 11:40:00,92.5,92.51,92.32,92.33,18259.0,73.7495,73.7575,73.606,73.6139,18259.0
2016-01-25 11:45:00,92.33,92.44,92.31,92.38,21736.0,73.6139,73.7016,73.598,73.6538,21736.0
2016-01-25 11:50:00,92.41,92.6,92.4,92.47,11999.0,73.6777,73.8292,73.6698,73.7256,11999.0
2016-01-25 11:55:00,92.46,92.46,92.35,92.36,13308.0,73.7176,73.7176,73.6299,73.6379,13308.0
2016-01-25 12:00:00,92.33,92.39,92.25,92.29,27137.0,73.6139,73.6618,73.5502,73.5821,27137.0
2016-01-25 12:05:00,92.3,92.35,92.2,92.2,10942.0,73.59,73.6299,73.5103,73.5103,10942.0
2016-01-25 12:10:00,92.19,92.19,92.06,92.07,13322.0,73.5023,73.5023,73.3987,73.4066,13322.0
2016-01-25 12:15:00,92.06,92.29,92.05,92.26,8877.0,73.3987,73.5821,73.3907,73.5581,8877.0
2016-01-25 12:20:00,92.26,92.26,92.19,92.24,11283.0,73.5581,73.5581,73.5023,73.5422,11283.0
2016-01-25 12:25:00,92.23,92.29,92.18,92.21,11754.0,73.5342,73.5821,73.4943,73.5183,11754.0
2016-01-25 12:30:00,92.21,92.23,92.12,92.12,13546.0,73.5183,73.5342,73.4465,73.4465,13546.0
2016-01-25 12:35:00,92.14,92.3,92.07,92.3,16345.0,73.4625,73.59,73.4066,73.59,16345.0
2016-01-25 12:40:00,92.34,92.39,92.27,92.28,11996.0,73.6219,73.6618,73.5661,73.5741,11996.0
2016-01-25 12:45:00,92.29,92.43,92.27,92.41,29191.0,73.5821,73.6937,73.5661,73.6777,29191.0
2016-01-25 12:50:00,92.43,92.47,92.22,92.23,19248.0,73.6937,73.7256,73.5262,73.5342,19248.0
2016-01-25 12:55:00,92.24,92.34,92.18,92.32,11868.0,73.5422,73.6219,73.4943,73.606,11868.0
2016-01-25 13:00:00,92.34,92.43,92.32,92.42,24298.0,73.6219,73.6937,73.606,73.6857,24298.0
2016-01-25 13:05:00,92.46,92.57,92.45,92.56,24219.0,73.7176,73.8053,73.7096,73.7973,24219.0
2016-01-25 13:10:00,92.57,92.59,92.48,92.5,20101.0,73.8053,73.8212,73.7335,73.7495,20101.0
2016-01-25 13:15:00,92.49,92.6,92.41,92.58,16999.0,73.7415,73.8292,73.6777,73.8133,16999.0
2016-01-25 13:20:00,92.58,92.7,92.57,92.6,58374.0,73.8133,73.9089,73.8053,73.8292,58374.0
2016-01-25 13:25:00,92.61,92.62,92.52,92.56,20298.0,73.8372,73.8452,73.7654,73.7973,20298.0
2016-01-25 13:30:00,92.57,92.66,92.54,92.62,14193.0,73.8053,73.877,73.7814,73.8452,14193.0
2016-01-25 13:35:00,92.6,92.62,92.46,92.47,26656.0,73.8292,73.8452,73.7176,73.7256,26656.0
2016-01-25 13:40:00,92.46,92.46,92.33,92.36,12862.0,73.7176,73.7176,73.6139,73.6379,12862.0
2016-01-25 13:45:00,92.35,92.37,92.18,92.19,18436.0,73.6299,73.6458,73.4943,73.5023,18436.0
2016-01-25 13:50:00,92.19,92.24,92.11,92.11,8276.0,73.5023,73.5422,73.4385,73.4385,8276.0
2016-01-25 13:55:00,92.13,92.2,92.06,92.09,16464.0,73.4545,73.5103,73.3987,73.4226,16464.0
2016-01-25 14:00:00,92.05,92.09,91.94,92.04,25350.0,73.3907,73.4226,73.303,73.3827,25350.0
2016-01-25 14:05:00,92.04,92.39,92.01,92.39,14125.0,73.3827,73.6618,73.3588,73.6618,14125.0
2016-01-25 14:10:00,92.36,92.43,92.18,92.21,25374.0,73.6379,73.6937,73.4943,73.5183,25374.0
2016-01-25 14:15:00,92.2,92.22,92.1,92.15,16246.0,73.5103,73.5262,73.4306,73.4704,16246.0
2016-01-25 14:20:00,92.15,92.22,92.11,92.19,18649.0,73.4704,73.5262,73.4385,73.5023,18649.0
2016-01-25 14:25:00,92.2,92.41,92.14,92.41,14084.0,73.5103,73.6777,73.4625,73.6777,14084.0
2016-01-25 14:30:00,92.43,92.45,92.32,92.36,15244.0,73.6937,73.7096,73.606,73.6379,15244.0
2016-01-25 14:35:00,92.34,92.34,92.2,92.21,25880.0,73.6219,73.6219,73.5103,73.5183,25880.0
2016-01-25 14:40:00,92.21,92.21,92.03,92.06,15961.0,73.5183,73.5183,73.3748,73.3987,15961.0
2016-01-25 14:45:00,92.07,92.12,92.05,92.05,21161.0,73.4066,73.4465,73.3907,73.3907,21161.0
2016-01-25 14:50:00,92.03,92.05,91.98,91.98,19052.0,73.3748,73.3907,73.3349,73.3349,19052.0
2016-01-25 14:55:00,92.0,92.01,91.85,91.87,21913.0,73.3508,73.3588,73.2312,73.2472,21913.0
2016-01-25 15:00:00,91.88,91.97,91.86,91.9,37523.0,73.2552,73.3269,73.2392,73.2711,37523.0
2016-01-25 15:05:00,91.89,91.94,91.63,91.63,45449.0,73.2631,73.303,73.0558,73.0558,45449.0
2016-01-25 15:10:00,91.63,91.68,91.61,91.61,16619.0,73.0558,73.0957,73.0399,73.0399,16619.0
2016-01-25 15:15:00,91.63,91.67,91.51,91.63,39846.0,73.0558,73.0877,72.9602,73.0558,39846.0
2016-01-25 15:20:00,91.63,91.65,91.5,91.51,24366.0,73.0558,73.0718,72.9522,72.9602,24366.0
2016-01-25 15:25:00,91.51,91.62,91.46,91.46,45716.0,72.9602,73.0479,72.9203,72.9203,45716.0
2016-01-25 15:30:00,91.45,91.56,91.38,91.4,47182.0,72.9123,73.0,72.8565,72.8725,47182.0
2016-01-25 15:35:00,91.39,91.39,91.21,91.26,72119.0,72.8645,72.8645,72.721,72.7608,72119.0
2016-01-25 15:40:00,91.26,91.28,91.02,91.02,96520.0,72.7608,72.7768,72.5695,72.5695,96520.0
2016-01-25 15:45:00,91.0,91.16,90.93,91.12,76976.0,72.5535,72.6811,72.4977,72.6492,76976.0
2016-01-25 15:50:00,91.13,91.27,91.04,91.23,49617.0,72.6572,72.7688,72.5854,72.7369,49617.0
2016-01-25 15:55:00,91.22,91.27,91.06,91.15,105828.0,72.7289,72.7688,72.6014,72.6731,105828.0
2016-01-26 09:30:00,92.0,93.49,91.9,93.4,143773.0,73.3508,74.5388,73.2711,74.467,143773.0
2016-01-26 09:35:00,93.49,93.69,93.04,93.04,64757.0,74.5388,74.6983,74.18,74.18,64757.0
2016-01-26 09:40:00,93.03,93.39,92.79,92.87,20466.0,74.172,74.4591,73.9807,74.0445,20466.0
2016-01-26 09:45:00,92.85,92.96,92.75,92.87,45219.0,74.0285,74.1162,73.9488,74.0445,45219.0
2016-01-26 09:50:00,92.89,93.02,92.71,92.74,23887.0,74.0604,74.1641,73.9169,73.9408,23887.0
2016-01-26 09:55:00,92.79,92.99,92.75,92.99,16251.0,73.9807,74.1402,73.9488,74.1402,16251.0
2016-01-26 10:00:00,92.99,93.19,92.97,93.15,22868.0,74.1402,74.2996,74.1242,74.2677,22868.0
2016-01-26 10:05:00,93.15,93.4,93.07,93.35,46212.0,74.2677,74.467,74.2039,74.4272,46212.0
2016-01-26 10:10:00,93.38,93.51,93.2,93.21,46104.0,74.4511,74.5547,74.3076,74.3156,46104.0
2016-01-26 10:15:00,93.24,93.38,93.13,93.15,35646.0,74.3395,74.4511,74.2518,74.2677,35646.0
2016-01-26 10:20:00,93.15,93.17,93.04,93.16,20345.0,74.2677,74.2837,74.18,74.2757,20345.0
2016-01-26 10:25:00,93.16,93.25,93.07,93.13,13964.0,74.2757,74.3475,74.2039,74.2518,13964.0
2016-01-26 10:30:00,93.13,93.31,93.13,93.26,18423.0,74.2518,74.3953,74.2518,74.3554,18423.0
2016-01-26 10:35:00,93.25,93.37,93.22,93.27,26588.0,74.3475,74.4431,74.3235,74.3634,26588.0
2016-01-26 10:40:00,93.28,93.46,93.28,93.38,27462.0,74.3714,74.5149,74.3714,74.4511,27462.0
2016-01-26 10:45:00,93.4,93.4,93.2,93.27,45869.0,74.467,74.467,74.3076,74.3634,45869.0
2016-01-26 10:50:00,93.26,93.41,93.13,93.13,17642.0,74.3554,74.475,74.2518,74.2518,17642.0
2016-01-26 10:55:00,93.13,93.28,93.0,93.05,26979.0,74.2518,74.3714,74.1481,74.188,26979.0
2016-01-26 11:00:00,93.03,93.28,93.0,93.12,42671.0,74.172,74.3714,74.1481,74.2438,42671.0
2016-01-26 11:05:00,93.12,93.2,92.98,93.06,17446.0,74.2438,74.3076,74.1322,74.196,17446.0
2016-01-26 11:10:00,93.08,93.19,92.99,93.16,20483.0,74.2119,74.2996,74.1402,74.2757,20483.0
2016-01-26 11:15:00,93.17,93.17,92.98,93.1,23831.0,74.2837,74.2837,74.1322,74.2279,23831.0
2016-01-26 11:20:00,93.1,93.16,93.0,93.14,39781.0,74.2279,74.2757,74.1481,74.2597,39781.0
2016-01-26 11:25:00,93.11,93.13,92.99,93.04,40061.0,74.2358,74.2518,74.1402,74.18,40061.0
2016-01-26 11:30:00,93.04,93.06,92.96,93.02,22513.0,74.18,74.196,74.1162,74.1641,22513.0
2016-01-26 11:35:00,93.0,93.12,92.95,93.07,18295.0,74.1481,74.2438,74.1083,74.2039,18295.0
2016-01-26 11:40:00,93.06,93.08,92.86,92.87,11866.0,74.196,74.2119,74.0365,74.0445,11866.0
2016-01-26 11:45:00,92.84,92.99,92.84,92.94,14239.0,74.0206,74.1402,74.0206,74.1003,14239.0
2016-01-26 11:50:00,92.95,93.11,92.91,93.03,13901.0,74.1083,74.2358,74.0764,74.172,13901.0
2016-01-26 11:55:00,93.0,93.03,92.94,92.96,20483.0,74.1481,74.172,74.1003,74.1162,20483.0
2016-01-26 12:00:00,92.96,93.03,92.95,92.97,16855.0,74.1162,74.172,74.1083,74.1242,16855.0
2016-01-26 12:05:00,92.96,93.01,92.95,93.01,14328.0,74.1162,74.1561,74.1083,74.1561,14328.0
2016-01-26 12:10:00,93.0,93.13,92.97,93.07,33617.0,74.1481,74.2518,74.1242,74.2039,33617.0
2016-01-26 12:15:00,93.07,93.15,93.07,93.07,19735.0,74.2039,74.2677,74.2039,74.2039,19735.0
2016-01-26 12:20:00,93.07,93.11,92.96,93.01,17640.0,74.2039,74.2358,74.1162,74.1561,17640.0
2016-01-26 12:25:00,93.01,93.14,93.0,93.14,7713.0,74.1561,74.2597,74.1481,74.2597,7713.0
2016-01-26 12:30:00,93.14,93.37,93.12,93.37,18698.0,74.2597,74.4431,74.2438,74.4431,18698.0
2016-01-26 12:35:00,93.36,93.37,93.24,93.28,13800.0,74.4352,74.4431,74.3395,74.3714,13800.0
2016-01-26 12:40:00,93.28,93.3,93.19,93.22,11995.0,74.3714,74.3873,74.2996,74.3235,11995.0
2016-01-26 12:45:00,93.22,93.24,93.13,93.17,16103.0,74.3235,74.3395,74.2518,74.2837,16103.0
2016-01-26 12:50:00,93.24,93.26,93.14,93.17,14374.0,74.3395,74.3554,74.2597,74.2837,14374.0
2016-01-26 12:55:00,93.15,93.15,93.0,93.07,23060.0,74.2677,74.2677,74.1481,74.2039,23060.0
2016-01-26 13:00:00,93.07,93.14,93.06,93.08,14463.0,74.2039,74.2597,74.196,74.2119,14463.0
2016-01-26 13:05:00,93.08,93.08,92.98,93.07,16010.0,74.2119,74.2119,74.1322,74.2039,16010.0
2016-01-26 13:10:00,93.07,93.08,92.96,92.97,16921.0,74.2039,74.2119,74.1162,74.1242,16921.0
2016-01-26 13:15:00,92.96,93.0,92.9,92.93,14864.0,74.1162,74.1481,74.0684,74.0923,14864.0
2016-01-26 13:20:00,92.93,93.02,92.93,92.98,14410.0,74.0923,74.1641,74.0923,74.1322,14410.0
2016-01-26 13:25:00,92.98,93.03,92.88,92.89,23988.0,74.1322,74.172,74.0525,74.0604,23988.0
2016-01-26 13:30:00,92.9,92.92,92.84,92.88,13603.0,74.0684,74.0843,74.0206,74.0525,13603.0
2016-01-26 13:35:00,92.88,92.88,92.75,92.8,17965.0,74.0525,74.0525,73.9488,73.9887,17965.0
2016-01-26 13:40:00,92.81,92.81,92.68,92.7,18712.0,73.9966,73.9966,73.893,73.9089,18712.0
2016-01-26 13:45:00,92.7,92.82,92.7,92.79,22201.0,73.9089,74.0046,73.9089,73.9807,22201.0
2016-01-26 13:50:00,92.79,92.79,92.64,92.69,16668.0,73.9807,73.9807,73.8611,73.901,16668.0
2016-01-26 13:55:00,92.7,92.73,92.59,92.59,11445.0,73.9089,73.9329,73.8212,73.8212,11445.0
2016-01-26 14:00:00,92.61,92.7,92.55,92.63,17691.0,73.8372,73.9089,73.7893,73.8531,17691.0
2016-01-26 14:05:00,92.62,92.68,92.57,92.63,13892.0,73.8452,73.893,73.8053,73.8531,13892.0
2016-01-26 14:10:00,92.63,92.63,92.48,92.51,15785.0,73.8531,73.8531,73.7335,73.7575,15785.0
2016-01-26 14:15:00,92.51,92.63,92.5,92.55,11223.0,73.7575,73.8531,73.7495,73.7893,11223.0
2016-01-26 14:20:00,92.55,92.6,92.5,92.54,9169.0,73.7893,73.8292,73.7495,73.7814,9169.0
2016-01-26 14:25:00,92.54,92.54,92.33,92.34,15419.0,73.7814,73.7814,73.6139,73.6219,15419.0
2016-01-26 14:30:00,92.33,92.48,92.32,92.33,20020.0,73.6139,73.7335,73.606,73.6139,20020.0
2016-01-26 14:35:00,92.32,92.32,92.19,92.3,21047.0,73.606,73.606,73.5023,73.59,21047.0
2016-01-26 14:40:00,92.3,92.37,92.27,92.36,19737.0,73.59,73.6458,73.5661,73.6379,19737.0
2016-01-26 14:45:00,92.37,92.37,92.25,92.29,15565.0,73.6458,73.6458,73.5502,73.5821,15565.0
2016-01-26 14:50:00,92.3,92.44,92.26,92.43,22925.0,73.59,73.7016,73.5581,73.6937,22925.0
2016-01-26 14:55:00,92.43,92.43,92.28,92.28,15843.0,73.6937,73.6937,73.5741,73.5741,15843.0
2016-01-26 15:00:00,92.27,92.43,92.21,92.21,29772.0,73.5661,73.6937,73.5183,73.5183,29772.0
2016-01-26 15:05:00,92.21,92.23,92.1,92.11,33957.0,73.5183,73.5342,73.4306,73.4385,33957.0
2016-01-26 15:10:00,92.13,92.32,92.1,92.32,24289.0,73.4545,73.606,73.4306,73.606,24289.0
2016-01-26 15:15:00,92.32,92.32,92.02,92.02,24279.0,73.606,73.606,73.3668,73.3668,24279.0
2016-01-26 15:20:00,92.02,92.16,92.02,92.05,23410.0,73.3668,73.4784,73.3668,73.3907,23410.0
2016-01-26 15:25:00,92.05,92.13,91.93,92.1,28002.0,73.3907,73.4545,73.295,73.4306,28002.0
2016-01-26 15:30:00,92.1,92.11,92.0,92.0,36482.0,73.4306,73.4385,73.3508,73.3508,36482.0
2016-01-26 15:35:00,92.0,92.1,91.93,92.09,38736.0,73.3508,73.4306,73.295,73.4226,38736.0
2016-01-26 15:40:00,92.09,92.25,92.08,92.2,46525.0,73.4226,73.5502,73.4146,73.5103,46525.0
2016-01-26 15:45:00,92.21,92.39,92.17,92.37,66858.0,73.5183,73.6618,73.4864,73.6458,66858.0
2016-01-26 15:50:00,92.37,92.37,92.21,92.31,62680.0,73.6458,73.6458,73.5183,73.598,62680.0
2016-01-26 15:55:00,92.31,92.43,92.27,92.41,167741.0,73.598,73.6937,73.5661,73.6777,167741.0
2016-01-27 09:30:00,92.06,92.2,91.68,91.68,19487.0,73.3987,73.5103,73.0957,73.0957,19487.0
2016-01-27 09:35:00,91.66,92.21,91.53,91.99,14187.0,73.0798,73.5183,72.9761,73.3429,14187.0
2016-01-27 09:40:00,91.99,92.22,91.97,92.06,8864.0,73.3429,73.5262,73.3269,73.3987,8864.0
2016-01-27 09:45:00,92.11,92.15,91.91,91.92,8475.0,73.4385,73.4704,73.2791,73.2871,8475.0
2016-01-27 09:50:00,91.91,92.07,91.85,92.04,10702.0,73.2791,73.4066,73.2312,73.3827,10702.0
2016-01-27 09:55:00,92.02,92.03,91.81,91.92,5462.0,73.3668,73.3748,73.1994,73.2871,5462.0
2016-01-27 10:00:00,91.92,92.09,91.63,91.73,11863.0,73.2871,73.4226,73.0558,73.1356,11863.0
2016-01-27 10:05:00,91.7,91.82,91.7,91.79,8600.0,73.1116,73.2073,73.1116,73.1834,8600.0
2016-01-27 10:10:00,91.84,91.89,91.5,91.51,9803.0,73.2233,73.2631,72.9522,72.9602,9803.0
2016-01-27 10:15:00,91.49,91.58,91.42,91.56,9010.0,72.9442,73.016,72.8884,73.0,9010.0
2016-01-27 10:20:00,91.58,91.69,91.55,91.66,10684.0,73.016,73.1037,72.9921,73.0798,10684.0
2016-01-27 10:25:00,91.66,91.76,91.57,91.76,13303.0,73.0798,73.1595,73.008,73.1595,13303.0
2016-01-27 10:30:00,91.76,91.85,91.67,91.78,16583.0,73.1595,73.2312,73.0877,73.1754,16583.0
2016-01-27 10:35:00,91.83,92.09,91.83,92.06,5108.0,73.2153,73.4226,73.2153,73.3987,5108.0
2016-01-27 10:40:00,92.06,92.21,91.95,92.21,13988.0,73.3987,73.5183,73.311,73.5183,13988.0
2016-01-27 10:45:00,92.19,92.2,91.89,91.91,10368.0,73.5023,73.5103,73.2631,73.2791,10368.0
2016-01-27 10:50:00,91.9,91.98,91.81,91.98,14281.0,73.2711,73.3349,73.1994,73.3349,14281.0
2016-01-27 10:55:00,91.96,92.07,91.87,92.07,18471.0,73.3189,73.4066,73.2472,73.4066,18471.0
2016-01-27 11:00:00,92.04,92.24,92.0,92.2,6702.0,73.3827,73.5422,73.3508,73.5103,6702.0
2016-01-27 11:05:00,92.23,92.32,92.19,92.2,12755.0,73.5342,73.606,73.5023,73.5103,12755.0
2016-01-27 11:10:00,92.18,92.28,92.08,92.23,8891.0,73.4943,73.5741,73.4146,73.5342,8891.0
2016-01-27 11:15:00,92.19,92.54,92.16,92.47,19242.0,73.5023,73.7814,73.4784,73.7256,19242.0
2016-01-27 11:20:00,92.48,92.72,92.46,92.65,21190.0,73.7335,73.9249,73.7176,73.8691,21190.0
2016-01-27 11:25:00,92.67,92.82,92.56,92.8,15754.0,73.885,74.0046,73.7973,73.9887,15754.0
2016-01-27 11:30:00,92.81,92.94,92.78,92.89,30589.0,73.9966,74.1003,73.9727,74.0604,30589.0
2016-01-27 11:35:00,92.93,93.06,92.82,93.06,42116.0,74.0923,74.196,74.0046,74.196,42116.0
2016-01-27 11:40:00,93.04,93.2,92.91,93.2,12976.0,74.18,74.3076,74.0764,74.3076,12976.0
2016-01-27 11:45:00,93.18,93.33,93.16,93.2,15581.0,74.2916,74.4112,74.2757,74.3076,15581.0
2016-01-27 11:50:00,93.19,93.25,93.09,93.1,10181.0,74.2996,74.3475,74.2199,74.2279,10181.0
2016-01-27 11:55:00,93.13,93.2,93.09,93.14,14062.0,74.2518,74.3076,74.2199,74.2597,14062.0
2016-01-27 12:00:00,93.11,93.26,93.1,93.17,13380.0,74.2358,74.3554,74.2279,74.2837,13380.0
2016-01-27 12:05:00,93.14,93.24,93.11,93.16,56727.0,74.2597,74.3395,74.2358,74.2757,56727.0
2016-01-27 12:10:00,93.18,93.32,93.11,93.28,27202.0,74.2916,74.4033,74.2358,74.3714,27202.0
2016-01-27 12:15:00,93.27,93.42,93.27,93.42,4151.0,74.3634,74.483,74.3634,74.483,4151.0
2016-01-27 12:20:00,93.41,93.45,93.3,93.31,7933.0,74.475,74.5069,74.3873,74.3953,7933.0
2016-01-27 12:25:00,93.35,93.4,93.24,93.3,19970.0,74.4272,74.467,74.3395,74.3873,19970.0
2016-01-27 12:30:00,93.32,93.32,93.12,93.12,8090.0,74.4033,74.4033,74.2438,74.2438,8090.0
2016-01-27 12:35:00,93.14,93.27,93.07,93.26,22684.0,74.2597,74.3634,74.2039,74.3554,22684.0
2016-01-27 12:40:00,93.27,93.27,93.06,93.14,9686.0,74.3634,74.3634,74.196,74.2597,9686.0
2016-01-27 12:45:00,93.14,93.18,93.1,93.18,7428.0,74.2597,74.2916,74.2279,74.2916,7428.0
2016-01-27 12:50:00,93.2,93.21,93.07,93.2,11496.0,74.3076,74.3156,74.2039,74.3076,11496.0
2016-01-27 12:55:00,93.19,93.2,93.08,93.08,6655.0,74.2996,74.3076,74.2119,74.2119,6655.0
2016-01-27 13:00:00,93.07,93.09,92.99,93.05,6657.0,74.2039,74.2199,74.1402,74.188,6657.0
2016-01-27 13:05:00,93.03,93.04,92.96,92.96,5600.0,74.172,74.18,74.1162,74.1162,5600.0
2016-01-27 13:10:00,92.95,93.06,92.92,92.92,9235.0,74.1083,74.196,74.0843,74.0843,9235.0
2016-01-27 13:15:00,92.9,92.99,92.82,92.94,13715.0,74.0684,74.1402,74.0046,74.1003,13715.0
2016-01-27 13:20:00,92.96,93.12,92.91,93.04,6228.0,74.1162,74.2438,74.0764,74.18,6228.0
2016-01-27 13:25:00,93.03,93.07,92.95,92.95,6574.0,74.172,74.2039,74.1083,74.1083,6574.0
2016-01-27 13:30:00,92.99,93.2,92.99,93.17,6548.0,74.1402,74.3076,74.1402,74.2837,6548.0
2016-01-27 13:35:00,93.16,93.18,93.06,93.09,6902.0,74.2757,74.2916,74.196,74.2199,6902.0
2016-01-27 13:40:00,93.08,93.08,92.94,92.97,13432.0,74.2119,74.2119,74.1003,74.1242,13432.0
2016-01-27 13:45:00,92.95,93.1,92.94,93.02,8948.0,74.1083,74.2279,74.1003,74.1641,8948.0
2016-01-27 13:50:00,93.0,93.11,92.9,93.01,10670.0,74.1481,74.2358,74.0684,74.1561,10670.0
2016-01-27 13:55:00,93.01,93.12,92.98,93.12,7379.0,74.1561,74.2438,74.1322,74.2438,7379.0
2016-01-27 14:00:00,93.13,93.3,92.87,93.03,24124.0,74.2518,74.3873,74.0445,74.172,24124.0
2016-01-27 14:05:00,93.01,93.11,92.69,92.69,22559.0,74.1561,74.2358,73.901,73.901,22559.0
2016-01-27 14:10:00,92.71,92.95,92.6,92.86,62190.0,73.9169,74.1083,73.8292,74.0365,62190.0
2016-01-27 14:15:00,92.91,93.1,92.85,92.98,19255.0,74.0764,74.2279,74.0285,74.1322,19255.0
2016-01-27 14:20:00,92.96,93.23,92.95,93.06,19972.0,74.1162,74.3315,74.1083,74.196,19972.0
2016-01-27 14:25:00,93.03,93.16,92.9,93.09,17293.0,74.172,74.2757,74.0684,74.2199,17293.0
2016-01-27 14:30:00,93.07,93.11,92.92,93.05,21486.0,74.2039,74.2358,74.0843,74.188,21486.0
2016-01-27 14:35:00,93.0,93.08,92.8,92.82,35111.0,74.1481,74.2119,73.9887,74.0046,35111.0
2016-01-27 14:40:00,92.81,92.81,92.66,92.78,16376.0,73.9966,73.9966,73.877,73.9727,16376.0
2016-01-27 14:45:00,92.77,92.91,92.65,92.65,24347.0,73.9648,74.0764,73.8691,73.8691,24347.0
2016-01-27 14:50:00,92.64,92.72,92.54,92.54,10522.0,73.8611,73.9249,73.7814,73.7814,10522.0
2016-01-27 14:55:00,92.54,92.55,92.28,92.4,19240.0,73.7814,73.7893,73.5741,73.6698,19240.0
2016-01-27 15:00:00,92.39,92.46,92.19,92.24,51332.0,73.6618,73.7176,73.5023,73.5422,51332.0
2016-01-27 15:05:00,92.21,92.31,92.07,92.26,15810.0,73.5183,73.598,73.4066,73.5581,15810.0
2016-01-27 15:10:00,92.26,92.26,91.87,91.99,35951.0,73.5581,73.5581,73.2472,73.3429,35951.0
2016-01-27 15:15:00,91.96,92.01,91.77,91.81,28794.0,73.3189,73.3588,73.1675,73.1994,28794.0
2016-01-27 15:20:00,91.82,92.05,91.74,91.98,24949.0,73.2073,73.3907,73.1435,73.3349,24949.0
2016-01-27 15:25:00,91.93,92.18,91.88,92.06,17279.0,73.295,73.4943,73.2552,73.3987,17279.0
2016-01-27 15:30:00,92.02,92.23,92.01,92.06,20173.0,73.3668,73.5342,73.3588,73.3987,20173.0
2016-01-27 15:35:00,92.06,92.4,92.03,92.13,25400.0,73.3987,73.6698,73.3748,73.4545,25400.0
2016-01-27 15:40:00,92.11,92.31,92.06,92.31,36663.0,73.4385,73.598,73.3987,73.598,36663.0
2016-01-27 15:45:00,92.31,92.63,92.25,92.48,57598.0,73.598,73.8531,73.5502,73.7335,57598.0
2016-01-27 15:50:00,92.47,92.5,92.33,92.44,46685.0,73.7256,73.7495,73.6139,73.7016,46685.0
2016-01-27 15:55:00,92.4,92.58,92.36,92.49,88302.0,73.6698,73.8133,73.6379,73.7415,88302.0
2016-01-28 09:30:00,92.63,93.09,92.34,93.01,37083.0,73.8531,74.2199,73.6219,74.1561,37083.0
2016-01-28 09:35:00,93.01,93.01,92.47,92.84,35086.0,74.1561,74.1561,73.7256,74.0206,35086.0
2016-01-28 09:40:00,92.88,93.06,92.64,92.79,17718.0,74.0525,74.196,73.8611,73.9807,17718.0
2016-01-28 09:45:00,92.76,92.88,92.51,92.71,19797.0,73.9568,74.0525,73.7575,73.9169,19797.0
2016-01-28 09:50:00,92.7,93.04,92.69,92.81,64378.0,73.9089,74.18,73.901,73.9966,64378.0
2016-01-28 09:55:00,92.84,93.17,92.84,93.17,8220.0,74.0206,74.2837,74.0206,74.2837,8220.0
2016-01-28 10:00:00,93.17,93.2,92.96,93.06,8235.0,74.2837,74.3076,74.1162,74.196,8235.0
2016-01-28 10:05:00,93.06,93.18,92.98,93.07,33121.0,74.196,74.2916,74.1322,74.2039,33121.0
2016-01-28 10:10:00,93.04,93.3,93.02,93.3,26422.0,74.18,74.3873,74.1641,74.3873,26422.0
2016-01-28 10:15:00,93.3,93.45,93.15,93.15,39879.0,74.3873,74.5069,74.2677,74.2677,39879.0
2016-01-28 10:20:00,93.11,93.22,93.05,93.22,9538.0,74.2358,74.3235,74.188,74.3235,9538.0
2016-01-28 10:25:00,93.25,93.31,92.83,92.89,20498.0,74.3475,74.3953,74.0126,74.0604,20498.0
2016-01-28 10:30:00,92.88,92.97,92.53,92.6,19070.0,74.0525,74.1242,73.7734,73.8292,19070.0
2016-01-28 10:35:00,92.66,92.8,92.62,92.79,16003.0,73.877,73.9887,73.8452,73.9807,16003.0
2016-01-28 10:40:00,92.78,92.86,92.67,92.67,12866.0,73.9727,74.0365,73.885,73.885,12866.0
2016-01-28 10:45:00,92.65,92.65,92.34,92.56,40770.0,73.8691,73.8691,73.6219,73.7973,40770.0
2016-01-28 10:50:00,92.58,92.62,92.46,92.46,6845.0,73.8133,73.8452,73.7176,73.7176,6845.0
2016-01-28 10:55:00,92.49,92.75,92.48,92.69,8734.0,73.7415,73.9488,73.7335,73.901,8734.0
2016-01-28 11:00:00,92.76,92.8,92.67,92.72,7842.0,73.9568,73.9887,73.885,73.9249,7842.0
2016-01-28 11:05:00,92.76,92.95,92.76,92.95,9842.0,73.9568,74.1083,73.9568,74.1083,9842.0
2016-01-28 11:10:00,92.93,93.11,92.91,93.02,20493.0,74.0923,74.2358,74.0764,74.1641,20493.0
2016-01-28 11:15:00,93.05,93.15,92.98,93.07,15427.0,74.188,74.2677,74.1322,74.2039,15427.0
2016-01-28 11:20:00,93.13,93.24,92.99,93.21,21030.0,74.2518,74.3395,74.1402,74.3156,21030.0
2016-01-28 11:25:00,93.22,93.22,92.95,92.95,14452.0,74.3235,74.3235,74.1083,74.1083,14452.0
2016-01-28 11:30:00,92.97,93.0,92.8,92.88,6293.0,74.1242,74.1481,73.9887,74.0525,6293.0
2016-01-28 11:35:00,92.92,92.92,92.8,92.89,4507.0,74.0843,74.0843,73.9887,74.0604,4507.0
2016-01-28 11:40:00,92.89,92.92,92.73,92.73,6704.0,74.0604,74.0843,73.9329,73.9329,6704.0
2016-01-28 11:45:00,92.74,92.75,92.6,92.64,13082.0,73.9408,73.9488,73.8292,73.8611,13082.0
2016-01-28 11:50:00,92.6,92.74,92.56,92.72,9597.0,73.8292,73.9408,73.7973,73.9249,9597.0
2016-01-28 11:55:00,92.7,92.7,92.49,92.5,13825.0,73.9089,73.9089,73.7415,73.7495,13825.0
2016-01-28 12:00:00,92.47,92.78,92.41,92.78,14794.0,73.7256,73.9727,73.6777,73.9727,14794.0
2016-01-28 12:05:00,92.77,92.83,92.76,92.83,6400.0,73.9648,74.0126,73.9568,74.0126,6400.0
2016-01-28 12:10:00,92.82,93.03,92.77,92.92,9925.0,74.0046,74.172,73.9648,74.0843,9925.0
2016-01-28 12:15:00,92.9,93.0,92.87,92.94,7490.0,74.0684,74.1481,74.0445,74.1003,7490.0
2016-01-28 12:20:00,92.96,93.06,92.95,92.99,40305.0,74.1162,74.196,74.1083,74.1402,40305.0
2016-01-28 12:25:00,93.0,93.02,92.93,93.0,16460.0,74.1481,74.1641,74.0923,74.1481,16460.0
2016-01-28 12:30:00,93.0,93.04,92.94,93.01,40068.0,74.1481,74.18,74.1003,74.1561,40068.0
2016-01-28 12:35:00,93.0,93.12,92.95,93.12,19707.0,74.1481,74.2438,74.1083,74.2438,19707.0
2016-01-28 12:40:00,93.13,93.16,93.05,93.08,9793.0,74.2518,74.2757,74.188,74.2119,9793.0
2016-01-28 12:45:00,93.04,93.18,93.02,93.05,7448.0,74.18,74.2916,74.1641,74.188,7448.0
2016-01-28 12:50:00,93.07,93.11,92.97,92.99,6744.0,74.2039,74.2358,74.1242,74.1402,6744.0
2016-01-28 12:55:00,92.99,93.05,92.95,93.0,6192.0,74.1402,74.188,74.1083,74.1481,6192.0
2016-01-28 13:00:00,93.01,93.02,92.81,92.94,7890.0,74.1561,74.1641,73.9966,74.1003,7890.0
2016-01-28 13:05:00,92.93,92.99,92.84,92.98,8131.0,74.0923,74.1402,74.0206,74.1322,8131.0
2016-01-28 13:10:00,92.97,93.07,92.89,93.05,15327.0,74.1242,74.2039,74.0604,74.188,15327.0
2016-01-28 13:15:00,93.08,93.08,92.75,92.76,6632.0,74.2119,74.2119,73.9488,73.9568,6632.0
2016-01-28 13:20:00,92.78,92.79,92.56,92.68,13710.0,73.9727,73.9807,73.7973,73.893,13710.0
2016-01-28 13:25:00,92.72,92.91,92.68,92.88,6231.0,73.9249,74.0764,73.893,74.0525,6231.0
2016-01-28 13:30:00,92.93,93.13,92.9,93.11,13813.0,74.0923,74.2518,74.0684,74.2358,13813.0
2016-01-28 13:35:00,93.07,93.1,93.0,93.0,7357.0,74.2039,74.2279,74.1481,74.1481,7357.0
2016-01-28 13:40:00,93.03,93.1,92.93,92.97,7632.0,74.172,74.2279,74.0923,74.1242,7632.0
2016-01-28 13:45:00,92.94,93.0,92.87,92.99,6724.0,74.1003,74.1481,74.0445,74.1402,6724.0
2016-01-28 13:50:00,92.98,93.01,92.82,92.97,9013.0,74.1322,74.1561,74.0046,74.1242,9013.0
2016-01-28 13:55:00,92.97,93.08,92.79,92.79,16289.0,74.1242,74.2119,73.9807,73.9807,16289.0
2016-01-28 14:00:00,92.82,93.06,92.82,93.03,9989.0,74.0046,74.196,74.0046,74.172,9989.0
2016-01-28 14:05:00,93.04,93.18,92.99,93.15,12116.0,74.18,74.2916,74.1402,74.2677,12116.0
2016-01-28 14:10:00,93.13,93.15,93.07,93.07,14396.0,74.2518,74.2677,74.2039,74.2039,14396.0
2016-01-28 14:15:00,93.09,93.13,92.94,92.99,16069.0,74.2199,74.2518,74.1003,74.1402,16069.0
2016-01-28 14:20:00,92.98,93.14,92.97,93.14,25727.0,74.1322,74.2597,74.1242,74.2597,25727.0
2016-01-28 14:25:00,93.14,93.36,93.12,93.32,31971.0,74.2597,74.4352,74.2438,74.4033,31971.0
2016-01-28 14:30:00,93.35,93.44,93.28,93.3,19650.0,74.4272,74.4989,74.3714,74.3873,19650.0
2016-01-28 14:35:00,93.29,93.29,93.19,93.19,12412.0,74.3793,74.3793,74.2996,74.2996,12412.0
2016-01-28 14:40:00,93.18,93.25,92.99,92.99,18239.0,74.2916,74.3475,74.1402,74.1402,18239.0
2016-01-28 14:45:00,92.98,93.02,92.89,92.91,12086.0,74.1322,74.1641,74.0604,74.0764,12086.0
2016-01-28 14:50:00,92.88,92.97,92.77,92.8,11005.0,74.0525,74.1242,73.9648,73.9887,11005.0
2016-01-28 14:55:00,92.81,92.91,92.77,92.84,13993.0,73.9966,74.0764,73.9648,74.0206,13993.0
2016-01-28 15:00:00,92.82,92.88,92.6,92.61,15315.0,74.0046,74.0525,73.8292,73.8372,15315.0
2016-01-28 15:05:00,92.6,92.74,92.46,92.57,16970.0,73.8292,73.9408,73.7176,73.8053,16970.0
2016-01-28 15:10:00,92.59,92.63,92.47,92.48,25398.0,73.8212,73.8531,73.7256,73.7335,25398.0
2016-01-28 15:15:00,92.51,92.63,92.37,92.55,41244.0,73.7575,73.8531,73.6458,73.7893,41244.0
2016-01-28 15:20:00,92.57,92.86,92.57,92.83,26363.0,73.8053,74.0365,73.8053,74.0126,26363.0
2016-01-28 15:25:00,92.82,92.86,92.73,92.79,30366.0,74.0046,74.0365,73.9329,73.9807,30366.0
2016-01-28 15:30:00,92.77,92.93,92.75,92.83,41196.0,73.9648,74.0923,73.9488,74.0126,41196.0
2016-01-28 15:35:00,92.84,93.05,92.84,92.89,32511.0,74.0206,74.188,74.0206,74.0604,32511.0
2016-01-28 15:40:00,92.9,92.99,92.63,92.64,42933.0,74.0684,74.1402,73.8531,73.8611,42933.0
2016-01-28 15:45:00,92.63,92.77,92.61,92.73,76074.0,73.8531,73.9648,73.8372,73.9329,76074.0
2016-01-28 15:50:00,92.74,92.76,92.55,92.56,53673.0,73.9408,73.9568,73.7893,73.7973,53673.0
2016-01-28 15:55:00,92.56,92.68,92.45,92.46,107250.0,73.7973,73.893,73.7096,73.7176,107250.0
2016-01-29 09:30:00,93.64,93.69,92.87,93.19,46971.0,74.6584,74.6983,74.0445,74.2996,46971.0
2016-01-29 09:35:00,93.29,93.43,93.18,93.26,18215.0,74.3793,74.491,74.2916,74.3554,18215.0
2016-01-29 09:40:00,93.29,93.35,93.13,93.17,12890.0,74.3793,74.4272,74.2518,74.2837,12890.0
2016-01-29 09:45:00,93.2,93.32,92.97,93.06,17622.0,74.3076,74.4033,74.1242,74.196,17622.0
2016-01-29 09:50:00,93.07,93.33,93.07,93.31,19253.0,74.2039,74.4112,74.2039,74.3953,19253.0
2016-01-29 09:55:00,93.31,93.59,93.29,93.57,21871.0,74.3953,74.6185,74.3793,74.6026,21871.0
2016-01-29 10:00:00,93.57,93.7,93.51,93.59,21619.0,74.6026,74.7062,74.5547,74.6185,21619.0
2016-01-29 10:05:00,93.61,93.69,93.59,93.63,18909.0,74.6345,74.6983,74.6185,74.6504,18909.0
2016-01-29 10:10:00,93.63,93.69,93.57,93.6,24923.0,74.6504,74.6983,74.6026,74.6265,24923.0
2016-01-29 10:15:00,93.58,93.6,93.44,93.49,18119.0,74.6106,74.6265,74.4989,74.5388,18119.0
2016-01-29 10:20:00,93.51,93.6,93.49,93.54,15590.0,74.5547,74.6265,74.5388,74.5787,15590.0
2016-01-29 10:25:00,93.55,93.57,93.45,93.48,12920.0,74.5866,74.6026,74.5069,74.5308,12920.0
2016-01-29 10:30:00,93.45,93.53,93.38,93.47,9683.0,74.5069,74.5707,74.4511,74.5229,9683.0
2016-01-29 10:35:00,93.44,93.57,93.44,93.56,14169.0,74.4989,74.6026,74.4989,74.5946,14169.0
2016-01-29 10:40:00,93.55,93.61,93.54,93.55,6796.0,74.5866,74.6345,74.5787,74.5866,6796.0
2016-01-29 10:45:00,93.57,93.6,93.49,93.5,8609.0,74.6026,74.6265,74.5388,74.5468,8609.0
2016-01-29 10:50:00,93.51,93.53,93.34,93.35,6500.0,74.5547,74.5707,74.4192,74.4272,6500.0
2016-01-29 10:55:00,93.33,93.42,93.25,93.28,13037.0,74.4112,74.483,74.3475,74.3714,13037.0
2016-01-29 11:00:00,93.29,93.52,93.28,93.52,8248.0,74.3793,74.5627,74.3714,74.5627,8248.0
2016-01-29 11:05:00,93.52,93.76,93.52,93.72,20257.0,74.5627,74.7541,74.5627,74.7222,20257.0
2016-01-29 11:10:00,93.71,93.75,93.66,93.69,10877.0,74.7142,74.7461,74.6743,74.6983,10877.0
2016-01-29 11:15:00,93.67,93.68,93.57,93.62,12843.0,74.6823,74.6903,74.6026,74.6424,12843.0
2016-01-29 11:20:00,93.62,93.73,93.6,93.68,12814.0,74.6424,74.7302,74.6265,74.6903,12814.0
2016-01-29 11:25:00,93.7,93.74,93.59,93.68,18817.0,74.7062,74.7381,74.6185,74.6903,18817.0
2016-01-29 11:30:00,93.68,93.89,93.67,93.84,33246.0,74.6903,74.8577,74.6823,74.8179,33246.0
2016-01-29 11:35:00,93.89,93.92,93.78,93.82,10790.0,74.8577,74.8816,74.77,74.8019,10790.0
2016-01-29 11:40:00,93.82,93.84,93.76,93.81,9294.0,74.8019,74.8179,74.7541,74.7939,9294.0
2016-01-29 11:45:00,93.79,93.92,93.79,93.79,10240.0,74.778,74.8816,74.778,74.778,10240.0
2016-01-29 11:50:00,93.81,93.99,93.66,93.96,17293.0,74.7939,74.9374,74.6743,74.9135,17293.0
2016-01-29 11:55:00,93.92,94.05,93.9,94.02,10616.0,74.8816,74.9853,74.8657,74.9614,10616.0
2016-01-29 12:00:00,94.05,94.08,93.99,94.05,10542.0,74.9853,75.0092,74.9374,74.9853,10542.0
2016-01-29 12:05:00,94.07,94.16,94.07,94.13,12465.0,75.0012,75.073,75.0012,75.0491,12465.0
2016-01-29 12:10:00,94.13,94.38,94.13,94.36,15212.0,75.0491,75.2484,75.0491,75.2324,15212.0
2016-01-29 12:15:00,94.37,94.47,94.37,94.44,9658.0,75.2404,75.3201,75.2404,75.2962,9658.0
2016-01-29 12:20:00,94.44,94.46,94.37,94.46,10152.0,75.2962,75.3122,75.2404,75.3122,10152.0
2016-01-29 12:25:00,94.46,94.49,94.4,94.42,10089.0,75.3122,75.3361,75.2643,75.2803,10089.0
2016-01-29 12:30:00,94.45,94.5,94.36,94.36,9982.0,75.3042,75.3441,75.2324,75.2324,9982.0
2016-01-29 12:35:00,94.37,94.47,94.36,94.45,8021.0,75.2404,75.3201,75.2324,75.3042,8021.0
2016-01-29 12:40:00,94.45,94.48,94.33,94.35,16305.0,75.3042,75.3281,75.2085,75.2245,16305.0
2016-01-29 12:45:00,94.37,94.43,94.28,94.28,12416.0,75.2404,75.2883,75.1687,75.1687,12416.0
2016-01-29 12:50:00,94.27,94.32,94.19,94.23,18133.0,75.1607,75.2006,75.0969,75.1288,18133.0
2016-01-29 12:55:00,94.23,94.25,94.14,94.14,15431.0,75.1288,75.1447,75.057,75.057,15431.0
2016-01-29 13:00:00,94.13,94.16,94.01,94.05,13254.0,75.0491,75.073,74.9534,74.9853,13254.0
2016-01-29 13:05:00,94.05,94.11,94.01,94.07,16062.0,74.9853,75.0331,74.9534,75.0012,16062.0
2016-01-29 13:10:00,94.1,94.16,94.04,94.04,8203.0,75.0251,75.073,74.9773,74.9773,8203.0
2016-01-29 13:15:00,94.08,94.12,94.07,94.12,13996.0,75.0092,75.0411,75.0012,75.0411,13996.0
2016-01-29 13:20:00,94.12,94.19,94.09,94.09,12468.0,75.0411,75.0969,75.0172,75.0172,12468.0
2016-01-29 13:25:00,94.09,94.1,93.9,93.9,19071.0,75.0172,75.0251,74.8657,74.8657,19071.0
2016-01-29 13:30:00,93.93,93.98,93.92,93.96,27164.0,74.8896,74.9295,74.8816,74.9135,27164.0
2016-01-29 13:35:00,94.01,94.04,93.96,94.02,17716.0,74.9534,74.9773,74.9135,74.9614,17716.0
2016-01-29 13:40:00,94.01,94.24,94.0,94.22,35566.0,74.9534,75.1368,74.9454,75.1208,35566.0
2016-01-29 13:45:00,94.21,94.31,94.18,94.31,8905.0,75.1129,75.1926,75.0889,75.1926,8905.0
2016-01-29 13:50:00,94.31,94.33,94.23,94.31,15726.0,75.1926,75.2085,75.1288,75.1926,15726.0
2016-01-29 13:55:00,94.33,94.37,94.29,94.3,17717.0,75.2085,75.2404,75.1766,75.1846,17717.0
2016-01-29 14:00:00,94.29,94.29,94.09,94.13,19976.0,75.1766,75.1766,75.0172,75.0491,19976.0
2016-01-29 14:05:00,94.14,94.23,94.14,94.14,14630.0,75.057,75.1288,75.057,75.057,14630.0
2016-01-29 14:10:00,94.13,94.17,93.94,94.04,19230.0,75.0491,75.081,74.8976,74.9773,19230.0
2016-01-29 14:15:00,94.05,94.1,93.91,93.91,19770.0,74.9853,75.0251,74.8737,74.8737,19770.0
2016-01-29 14:20:00,93.91,94.03,93.91,93.99,23732.0,74.8737,74.9693,74.8737,74.9374,23732.0
2016-01-29 14:25:00,94.0,94.2,93.98,94.11,21634.0,74.9454,75.1049,74.9295,75.0331,21634.0
2016-01-29 14:30:00,94.1,94.13,94.01,94.04,15235.0,75.0251,75.0491,74.9534,74.9773,15235.0
2016-01-29 14:35:00,94.05,94.22,94.01,94.14,21809.0,74.9853,75.1208,74.9534,75.057,21809.0
2016-01-29 14:40:00,94.16,94.28,94.13,94.23,24181.0,75.073,75.1687,75.0491,75.1288,24181.0
2016-01-29 14:45:00,94.23,94.29,94.07,94.12,21287.0,75.1288,75.1766,75.0012,75.0411,21287.0
2016-01-29 14:50:00,94.14,94.19,94.09,94.09,21261.0,75.057,75.0969,75.0172,75.0172,21261.0
2016-01-29 14:55:00,94.09,94.09,94.0,94.05,21804.0,75.0172,75.0172,74.9454,74.9853,21804.0
2016-01-29 15:00:00,94.08,94.17,94.03,94.17,25951.0,75.0092,75.081,74.9693,75.081,25951.0
2016-01-29 15:05:00,94.18,94.24,94.12,94.17,18327.0,75.0889,75.1368,75.0411,75.081,18327.0
2016-01-29 15:10:00,94.17,94.18,94.08,94.18,30773.0,75.081,75.0889,75.0092,75.0889,30773.0
2016-01-29 15:15:00,94.18,94.25,94.13,94.25,23748.0,75.0889,75.1447,75.0491,75.1447,23748.0
2016-01-29 15:20:00,94.24,94.27,94.2,94.27,21519.0,75.1368,75.1607,75.1049,75.1607,21519.0
2016-01-29 15:25:00,94.27,94.34,94.19,94.21,25939.0,75.1607,75.2165,75.0969,75.1129,25939.0
2016-01-29 15:30:00,94.21,94.24,94.12,94.2,38951.0,75.1129,75.1368,75.0411,75.1049,38951.0
2016-01-29 15:35:00,94.2,94.31,94.16,94.16,35302.0,75.1049,75.1926,75.073,75.073,35302.0
2016-01-29 15:40:00,94.19,94.26,94.16,94.23,36095.0,75.0969,75.1527,75.073,75.1288,36095.0
2016-01-29 15:45:00,94.24,94.36,94.24,94.26,71933.0,75.1368,75.2324,75.1368,75.1527,71933.0
2016-01-29 15:50:00,94.26,94.35,94.25,94.31,106393.0,75.1527,75.2245,75.1447,75.1926,106393.0
2016-01-29 15:55:00,94.31,94.45,94.13,94.37,229474.0,75.1926,75.3042,75.0491,75.2404,229474.0
2016-02-01 09:30:00,93.6,93.85,93.27,93.32,28854.0,74.6265,74.8258,74.3634,74.4033,28854.0
2016-02-01 09:35:00,93.3,93.9,93.29,93.62,10735.0,74.3873,74.8657,74.3793,74.6424,10735.0
2016-02-01 09:40:00,93.72,93.78,93.47,93.77,7028.0,74.7222,74.77,74.5229,74.762,7028.0
2016-02-01 09:45:00,93.71,93.84,93.62,93.69,28584.0,74.7142,74.8179,74.6424,74.6983,28584.0
2016-02-01 09:50:00,93.74,93.83,93.62,93.76,36207.0,74.7381,74.8099,74.6424,74.7541,36207.0
2016-02-01 09:55:00,93.74,93.78,93.39,93.43,21110.0,74.7381,74.77,74.4591,74.491,21110.0
2016-02-01 10:00:00,93.43,93.44,93.02,93.06,25347.0,74.491,74.4989,74.1641,74.196,25347.0
2016-02-01 10:05:00,93.11,93.11,92.9,92.9,17013.0,74.2358,74.2358,74.0684,74.0684,17013.0
2016-02-01 10:10:00,92.92,93.07,92.83,93.05,29607.0,74.0843,74.2039,74.0126,74.188,29607.0
2016-02-01 10:15:00,93.06,93.37,93.04,93.22,18200.0,74.196,74.4431,74.18,74.3235,18200.0
2016-02-01 10:20:00,93.22,93.34,93.05,93.11,11553.0,74.3235,74.4192,74.188,74.2358,11553.0
2016-02-01 10:25:00,93.15,93.28,93.11,93.21,17760.0,74.2677,74.3714,74.2358,74.3156,17760.0
2016-02-01 10:30:00,93.21,93.21,92.91,92.93,15535.0,74.3156,74.3156,74.0764,74.0923,15535.0
2016-02-01 10:35:00,92.93,93.09,92.92,92.97,17339.0,74.0923,74.2199,74.0843,74.1242,17339.0
2016-02-01 10:40:00,92.95,93.15,92.94,93.15,14049.0,74.1083,74.2677,74.1003,74.2677,14049.0
2016-02-01 10:45:00,93.16,93.18,92.95,92.99,11521.0,74.2757,74.2916,74.1083,74.1402,11521.0
2016-02-01 10:50:00,93.02,93.14,93.0,93.12,17948.0,74.1641,74.2597,74.1481,74.2438,17948.0
2016-02-01 10:55:00,93.12,93.23,93.02,93.04,22818.0,74.2438,74.3315,74.1641,74.18,22818.0
2016-02-01 11:00:00,93.0,93.08,92.96,92.97,13562.0,74.1481,74.2119,74.1162,74.1242,13562.0
2016-02-01 11:05:00,92.96,93.01,92.88,92.9,16465.0,74.1162,74.1561,74.0525,74.0684,16465.0
2016-02-01 11:10:00,92.9,93.06,92.85,93.02,14514.0,74.0684,74.196,74.0285,74.1641,14514.0
2016-02-01 11:15:00,93.01,93.07,92.96,92.99,25199.0,74.1561,74.2039,74.1162,74.1402,25199.0
2016-02-01 11:20:00,92.99,93.06,92.87,93.0,54108.0,74.1402,74.196,74.0445,74.1481,54108.0
2016-02-01 11:25:00,93.04,93.13,93.0,93.07,33188.0,74.18,74.2518,74.1481,74.2039,33188.0
2016-02-01 11:30:00,93.09,93.28,93.03,93.28,14465.0,74.2199,74.3714,74.172,74.3714,14465.0
2016-02-01 11:35:00,93.26,93.34,93.22,93.31,12781.0,74.3554,74.4192,74.3235,74.3953,12781.0
2016-02-01 11:40:00,93.3,93.48,93.3,93.42,19554.0,74.3873,74.5308,74.3873,74.483,19554.0
2016-02-01 11:45:00,93.36,93.44,93.32,93.41,16549.0,74.4352,74.4989,74.4033,74.475,16549.0
2016-02-01 11:50:00,93.38,93.47,93.38,93.4,14318.0,74.4511,74.5229,74.4511,74.467,14318.0
2016-02-01 11:55:00,93.42,93.43,93.35,93.35,28315.0,74.483,74.491,74.4272,74.4272,28315.0
2016-02-01 12:00:00,93.35,93.43,93.3,93.31,36199.0,74.4272,74.491,74.3873,74.3953,36199.0
2016-02-01 12:05:00,93.32,93.33,93.2,93.23,17065.0,74.4033,74.4112,74.3076,74.3315,17065.0
2016-02-01 12:10:00,93.23,93.36,93.23,93.36,34905.0,74.3315,74.4352,74.3315,74.4352,34905.0
2016-02-01 12:15:00,93.32,93.36,93.26,93.27,19764.0,74.4033,74.4352,74.3554,74.3634,19764.0
2016-02-01 12:20:00,93.29,93.32,93.18,93.21,19717.0,74.3793,74.4033,74.2916,74.3156,19717.0
2016-02-01 12:25:00,93.21,93.24,93.07,93.11,14815.0,74.3156,74.3395,74.2039,74.2358,14815.0
2016-02-01 12:30:00,93.11,93.17,93.09,93.15,10210.0,74.2358,74.2837,74.2199,74.2677,10210.0
2016-02-01 12:35:00,93.13,93.13,93.06,93.11,8000.0,74.2518,74.2518,74.196,74.2358,8000.0
2016-02-01 12:40:00,93.12,93.18,93.1,93.17,18644.0,74.2438,74.2916,74.2279,74.2837,18644.0
2016-02-01 12:45:00,93.15,93.28,93.12,93.23,14588.0,74.2677,74.3714,74.2438,74.3315,14588.0
2016-02-01 12:50:00,93.21,93.22,93.05,93.07,30109.0,74.3156,74.3235,74.188,74.2039,30109.0
2016-02-01 12:55:00,93.07,93.09,93.01,93.04,12200.0,74.2039,74.2199,74.1561,74.18,12200.0
2016-02-01 13:00:00,93.06,93.14,93.01,93.1,14401.0,74.196,74.2597,74.1561,74.2279,14401.0
2016-02-01 13:05:00,93.09,93.1,92.93,92.96,22221.0,74.2199,74.2279,74.0923,74.1162,22221.0
2016-02-01 13:10:00,92.99,93.07,92.91,93.07,32373.0,74.1402,74.2039,74.0764,74.2039,32373.0
2016-02-01 13:15:00,93.07,93.12,93.03,93.07,20614.0,74.2039,74.2438,74.172,74.2039,20614.0
2016-02-01 13:20:00,93.07,93.18,93.07,93.13,16283.0,74.2039,74.2916,74.2039,74.2518,16283.0
2016-02-01 13:25:00,93.13,93.29,93.11,93.24,15522.0,74.2518,74.3793,74.2358,74.3395,15522.0
2016-02-01 13:30:00,93.26,93.28,93.14,93.17,21747.0,74.3554,74.3714,74.2597,74.2837,21747.0
2016-02-01 13:35:00,93.15,93.27,93.15,93.23,15791.0,74.2677,74.3634,74.2677,74.3315,15791.0
2016-02-01 13:40:00,93.25,93.45,93.25,93.31,13203.0,74.3475,74.5069,74.3475,74.3953,13203.0
2016-02-01 13:45:00,93.31,93.41,93.31,93.38,17568.0,74.3953,74.475,74.3953,74.4511,17568.0
2016-02-01 13:50:00,93.39,93.39,93.2,93.23,18557.0,74.4591,74.4591,74.3076,74.3315,18557.0
2016-02-01 13:55:00,93.24,93.26,93.21,93.25,30485.0,74.3395,74.3554,74.3156,74.3475,30485.0
2016-02-01 14:00:00,93.25,93.28,93.19,93.27,32716.0,74.3475,74.3714,74.2996,74.3634,32716.0
2016-02-01 14:05:00,93.26,93.26,93.1,93.1,16360.0,74.3554,74.3554,74.2279,74.2279,16360.0
2016-02-01 14:10:00,93.12,93.15,93.05,93.07,28518.0,74.2438,74.2677,74.188,74.2039,28518.0
2016-02-01 14:15:00,93.08,93.19,93.04,93.18,17008.0,74.2119,74.2996,74.18,74.2916,17008.0
2016-02-01 14:20:00,93.18,93.36,93.16,93.35,20283.0,74.2916,74.4352,74.2757,74.4272,20283.0
2016-02-01 14:25:00,93.37,93.39,93.27,93.39,18094.0,74.4431,74.4591,74.3634,74.4591,18094.0
2016-02-01 14:30:00,93.39,93.4,93.23,93.24,27620.0,74.4591,74.467,74.3315,74.3395,27620.0
2016-02-01 14:35:00,93.23,93.26,93.15,93.23,36443.0,74.3315,74.3554,74.2677,74.3315,36443.0
2016-02-01 14:40:00,93.23,93.39,93.23,93.36,18387.0,74.3315,74.4591,74.3315,74.4352,18387.0
2016-02-01 14:45:00,93.37,93.46,93.29,93.33,30320.0,74.4431,74.5149,74.3793,74.4112,30320.0
2016-02-01 14:50:00,93.33,93.33,93.15,93.16,54813.0,74.4112,74.4112,74.2677,74.2757,54813.0
2016-02-01 14:55:00,93.16,93.43,93.14,93.4,22104.0,74.2757,74.491,74.2597,74.467,22104.0
2016-02-01 15:00:00,93.4,93.46,93.26,93.3,44252.0,74.467,74.5149,74.3554,74.3873,44252.0
2016-02-01 15:05:00,93.29,93.52,93.29,93.48,33422.0,74.3793,74.5627,74.3793,74.5308,33422.0
2016-02-01 15:10:00,93.47,93.56,93.38,93.47,55135.0,74.5229,74.5946,74.4511,74.5229,55135.0
2016-02-01 15:15:00,93.45,93.57,93.35,93.54,43408.0,74.5069,74.6026,74.4272,74.5787,43408.0
2016-02-01 15:20:00,93.57,93.79,93.52,93.74,42269.0,74.6026,74.778,74.5627,74.7381,42269.0
2016-02-01 15:25:00,93.74,93.82,93.59,93.82,51954.0,74.7381,74.8019,74.6185,74.8019,51954.0
2016-02-01 15:30:00,93.8,93.89,93.72,93.73,28164.0,74.786,74.8577,74.7222,74.7302,28164.0
2016-02-01 15:35:00,93.75,93.81,93.63,93.63,33611.0,74.7461,74.7939,74.6504,74.6504,33611.0
2016-02-01 15:40:00,93.64,93.77,93.64,93.73,38976.0,74.6584,74.762,74.6584,74.7302,38976.0
2016-02-01 15:45:00,93.76,93.76,93.55,93.57,49303.0,74.7541,74.7541,74.5866,74.6026,49303.0
2016-02-01 15:50:00,93.57,93.62,93.34,93.34,65451.0,74.6026,74.6424,74.4192,74.4192,65451.0
2016-02-01 15:55:00,93.37,93.38,93.08,93.1,150034.0,74.4431,74.4511,74.2119,74.2279,150034.0
2016-02-02 09:30:00,92.48,92.84,92.08,92.22,26575.0,73.7335,74.0206,73.4146,73.5262,26575.0
2016-02-02 09:35:00,92.22,92.23,91.62,91.72,16691.0,73.5262,73.5342,73.0479,73.1276,16691.0
2016-02-02 09:40:00,91.73,91.82,91.61,91.73,9919.0,73.1356,73.2073,73.0399,73.1356,9919.0
2016-02-02 09:45:00,91.8,91.93,91.73,91.81,13881.0,73.1914,73.295,73.1356,73.1994,13881.0
2016-02-02 09:50:00,91.8,91.8,91.63,91.69,16471.0,73.1914,73.1914,73.0558,73.1037,16471.0
2016-02-02 09:55:00,91.69,91.84,91.6,91.84,14571.0,73.1037,73.2233,73.0319,73.2233,14571.0
2016-02-02 10:00:00,91.82,91.9,91.73,91.78,11035.0,73.2073,73.2711,73.1356,73.1754,11035.0
2016-02-02 10:05:00,91.77,91.95,91.71,91.95,11890.0,73.1675,73.311,73.1196,73.311,11890.0
2016-02-02 10:10:00,91.96,91.99,91.74,91.84,17472.0,73.3189,73.3429,73.1435,73.2233,17472.0
2016-02-02 10:15:00,91.84,91.9,91.77,91.79,16044.0,73.2233,73.2711,73.1675,73.1834,16044.0
2016-02-02 10:20:00,91.79,91.83,91.55,91.55,17670.0,73.1834,73.2153,72.9921,72.9921,17670.0
2016-02-02 10:25:00,91.56,91.68,91.51,91.59,18899.0,73.0,73.0957,72.9602,73.0239,18899.0
2016-02-02 10:30:00,91.54,91.91,91.48,91.78,32682.0,72.9841,73.2791,72.9362,73.1754,32682.0
2016-02-02 10:35:00,91.79,91.99,91.74,91.91,13493.0,73.1834,73.3429,73.1435,73.2791,13493.0
2016-02-02 10:40:00,91.9,92.09,91.89,92.05,12850.0,73.2711,73.4226,73.2631,73.3907,12850.0
2016-02-02 10:45:00,92.04,92.11,91.97,92.0,14177.0,73.3827,73.4385,73.3269,73.3508,14177.0
2016-02-02 10:50:00,92.0,92.07,91.94,91.96,14768.0,73.3508,73.4066,73.303,73.3189,14768.0
2016-02-02 10:55:00,92.01,92.01,91.88,91.9,10560.0,73.3588,73.3588,73.2552,73.2711,10560.0
2016-02-02 11:00:00,91.91,92.01,91.89,91.91,20346.0,73.2791,73.3588,73.2631,73.2791,20346.0
2016-02-02 11:05:00,91.9,92.02,91.88,91.97,14117.0,73.2711,73.3668,73.2552,73.3269,14117.0
2016-02-02 11:10:00,91.97,92.14,91.95,92.14,15403.0,73.3269,73.4625,73.311,73.4625,15403.0
2016-02-02 11:15:00,92.13,92.16,92.03,92.06,18147.0,73.4545,73.4784,73.3748,73.3987,18147.0
2016-02-02 11:20:00,92.04,92.06,91.97,92.05,9041.0,73.3827,73.3987,73.3269,73.3907,9041.0
2016-02-02 11:25:00,92.04,92.05,91.89,91.96,10319.0,73.3827,73.3907,73.2631,73.3189,10319.0
2016-02-02 11:30:00,92.0,92.07,91.97,92.0,11471.0,73.3508,73.4066,73.3269,73.3508,11471.0
2016-02-02 11:35:00,92.03,92.12,92.0,92.05,12940.0,73.3748,73.4465,73.3508,73.3907,12940.0
2016-02-02 11:40:00,92.06,92.07,91.82,91.85,13700.0,73.3987,73.4066,73.2073,73.2312,13700.0
2016-02-02 11:45:00,91.81,91.84,91.73,91.79,6577.0,73.1994,73.2233,73.1356,73.1834,6577.0
2016-02-02 11:50:00,91.75,91.85,91.7,91.8,6229.0,73.1515,73.2312,73.1116,73.1914,6229.0
2016-02-02 11:55:00,91.8,91.8,91.68,91.77,9687.0,73.1914,73.1914,73.0957,73.1675,9687.0
2016-02-02 12:00:00,91.81,91.85,91.67,91.71,11719.0,73.1994,73.2312,73.0877,73.1196,11719.0
2016-02-02 12:05:00,91.72,91.78,91.61,91.75,10434.0,73.1276,73.1754,73.0399,73.1515,10434.0
2016-02-02 12:10:00,91.75,91.81,91.61,91.66,11895.0,73.1515,73.1994,73.0399,73.0798,11895.0
2016-02-02 12:15:00,91.67,91.67,91.54,91.62,12543.0,73.0877,73.0877,72.9841,73.0479,12543.0
2016-02-02 12:20:00,91.6,91.83,91.6,91.76,11528.0,73.0319,73.2153,73.0319,73.1595,11528.0
2016-02-02 12:25:00,91.75,91.81,91.68,91.81,7264.0,73.1515,73.1994,73.0957,73.1994,7264.0
2016-02-02 12:30:00,91.8,91.82,91.71,91.78,13854.0,73.1914,73.2073,73.1196,73.1754,13854.0
2016-02-02 12:35:00,91.74,91.92,91.72,91.91,3881.0,73.1435,73.2871,73.1276,73.2791,3881.0
2016-02-02 12:40:00,91.92,92.07,91.87,92.03,17098.0,73.2871,73.4066,73.2472,73.3748,17098.0
2016-02-02 12:45:00,92.01,92.12,92.01,92.01,12054.0,73.3588,73.4465,73.3588,73.3588,12054.0
2016-02-02 12:50:00,91.99,92.03,91.89,91.9,10054.0,73.3429,73.3748,73.2631,73.2711,10054.0
2016-02-02 12:55:00,91.9,91.94,91.75,91.84,21515.0,73.2711,73.303,73.1515,73.2233,21515.0
2016-02-02 13:00:00,91.86,91.97,91.78,91.94,5329.0,73.2392,73.3269,73.1754,73.303,5329.0
2016-02-02 13:05:00,91.94,92.0,91.81,91.82,11856.0,73.303,73.3508,73.1994,73.2073,11856.0
2016-02-02 13:10:00,91.87,92.02,91.84,91.94,13249.0,73.2472,73.3668,73.2233,73.303,13249.0
2016-02-02 13:15:00,91.95,91.98,91.89,91.96,9505.0,73.311,73.3349,73.2631,73.3189,9505.0
2016-02-02 13:20:00,91.95,92.0,91.85,92.0,8781.0,73.311,73.3508,73.2312,73.3508,8781.0
2016-02-02 13:25:00,92.0,92.06,91.95,92.0,11843.0,73.3508,73.3987,73.311,73.3508,11843.0
2016-02-02 13:30:00,92.0,92.06,91.94,92.05,10131.0,73.3508,73.3987,73.303,73.3907,10131.0
2016-02-02 13:35:00,92.05,92.08,91.88,91.9,10471.0,73.3907,73.4146,73.2552,73.2711,10471.0
2016-02-02 13:40:00,91.86,91.93,91.79,91.91,6867.0,73.2392,73.295,73.1834,73.2791,6867.0
2016-02-02 13:45:00,91.91,91.93,91.58,91.62,27521.0,73.2791,73.295,73.016,73.0479,27521.0
2016-02-02 13:50:00,91.62,91.67,91.51,91.54,21216.0,73.0479,73.0877,72.9602,72.9841,21216.0
2016-02-02 13:55:00,91.58,91.64,91.46,91.5,13460.0,73.016,73.0638,72.9203,72.9522,13460.0
2016-02-02 14:00:00,91.5,91.56,91.34,91.42,17315.0,72.9522,73.0,72.8246,72.8884,17315.0
2016-02-02 14:05:00,91.39,91.43,91.33,91.4,41740.0,72.8645,72.8964,72.8167,72.8725,41740.0
2016-02-02 14:10:00,91.41,91.47,91.32,91.41,23804.0,72.8804,72.9283,72.8087,72.8804,23804.0
2016-02-02 14:15:00,91.39,91.51,91.37,91.41,24231.0,72.8645,72.9602,72.8485,72.8804,24231.0
2016-02-02 14:20:00,91.39,91.42,91.2,91.2,17211.0,72.8645,72.8884,72.713,72.713,17211.0
2016-02-02 14:25:00,91.22,91.36,91.22,91.28,17912.0,72.7289,72.8406,72.7289,72.7768,17912.0
2016-02-02 14:30:00,91.29,91.4,91.25,91.4,10873.0,72.7848,72.8725,72.7529,72.8725,10873.0
2016-02-02 14:35:00,91.38,91.45,91.3,91.39,12806.0,72.8565,72.9123,72.7927,72.8645,12806.0
2016-02-02 14:40:00,91.4,91.49,91.35,91.45,12857.0,72.8725,72.9442,72.8326,72.9123,12857.0
2016-02-02 14:45:00,91.44,91.46,91.35,91.44,21888.0,72.9044,72.9203,72.8326,72.9044,21888.0
2016-02-02 14:50:00,91.42,91.53,91.34,91.34,25751.0,72.8884,72.9761,72.8246,72.8246,25751.0
2016-02-02 14:55:00,91.35,91.38,91.25,91.26,20163.0,72.8326,72.8565,72.7529,72.7608,20163.0
2016-02-02 15:00:00,91.25,91.33,91.2,91.23,14721.0,72.7529,72.8167,72.713,72.7369,14721.0
2016-02-02 15:05:00,91.24,91.32,91.16,91.16,13748.0,72.7449,72.8087,72.6811,72.6811,13748.0
2016-02-02 15:10:00,91.16,91.25,91.15,91.22,14823.0,72.6811,72.7529,72.6731,72.7289,14823.0
2016-02-02 15:15:00,91.22,91.41,91.22,91.41,79545.0,72.7289,72.8804,72.7289,72.8804,79545.0
2016-02-02 15:20:00,91.4,91.48,91.3,91.43,40984.0,72.8725,72.9362,72.7927,72.8964,40984.0
2016-02-02 15:25:00,91.44,91.57,91.37,91.43,12451.0,72.9044,73.008,72.8485,72.8964,12451.0
2016-02-02 15:30:00,91.42,91.66,91.42,91.62,27690.0,72.8884,73.0798,72.8884,73.0479,27690.0
2016-02-02 15:35:00,91.63,91.68,91.52,91.54,31366.0,73.0558,73.0957,72.9681,72.9841,31366.0
2016-02-02 15:40:00,91.55,91.64,91.51,91.58,42338.0,72.9921,73.0638,72.9602,73.016,42338.0
2016-02-02 15:45:00,91.56,91.62,91.46,91.61,38636.0,73.0,73.0479,72.9203,73.0399,38636.0
2016-02-02 15:50:00,91.62,91.62,91.49,91.59,46621.0,73.0479,73.0479,72.9442,73.0239,46621.0
2016-02-02 15:55:00,91.58,91.61,91.29,91.35,171227.0,73.016,73.0399,72.7848,72.8326,171227.0
2016-02-03 09:30:00,91.76,91.76,91.16,91.17,33523.0,73.1595,73.1595,72.6811,72.6891,33523.0
2016-02-03 09:35:00,91.17,91.4,90.98,90.98,24733.0,72.6891,72.8725,72.5376,72.5376,24733.0
2016-02-03 09:40:00,91.01,91.31,90.96,91.24,41544.0,72.5615,72.8007,72.5217,72.7449,41544.0
2016-02-03 09:45:00,91.29,91.3,91.02,91.19,9836.0,72.7848,72.7927,72.5695,72.705,9836.0
2016-02-03 09:50:00,91.23,91.27,91.07,91.24,14919.0,72.7369,72.7688,72.6094,72.7449,14919.0
2016-02-03 09:55:00,91.21,91.31,91.05,91.12,23804.0,72.721,72.8007,72.5934,72.6492,23804.0
2016-02-03 10:00:00,91.04,91.04,90.69,90.72,33225.0,72.5854,72.5854,72.3064,72.3303,33225.0
2016-02-03 10:05:00,90.7,90.75,90.18,90.19,56004.0,72.3144,72.3542,71.8998,71.9077,56004.0
2016-02-03 10:10:00,90.15,90.24,89.88,89.92,44404.0,71.8758,71.9476,71.6606,71.6925,44404.0
2016-02-03 10:15:00,89.93,89.97,89.64,89.68,31925.0,71.7004,71.7323,71.4692,71.5011,31925.0
2016-02-03 10:20:00,89.68,89.68,89.29,89.31,88700.0,71.5011,71.5011,71.1902,71.2061,88700.0
2016-02-03 10:25:00,89.29,89.69,89.28,89.34,48022.0,71.1902,71.5091,71.1822,71.23,48022.0
2016-02-03 10:30:00,89.31,89.31,88.6,88.8,75588.0,71.2061,71.2061,70.64,70.7995,75588.0
2016-02-03 10:35:00,88.81,89.06,88.63,89.06,27354.0,70.8075,71.0068,70.664,71.0068,27354.0
2016-02-03 10:40:00,89.06,89.39,89.06,89.27,40925.0,71.0068,71.2699,71.0068,71.1742,40925.0
2016-02-03 10:45:00,89.28,89.51,89.24,89.3,26502.0,71.1822,71.3656,71.1503,71.1981,26502.0
2016-02-03 10:50:00,89.25,89.26,88.95,89.02,43424.0,71.1583,71.1663,70.9191,70.9749,43424.0
2016-02-03 10:55:00,89.02,89.47,89.02,89.47,49420.0,70.9749,71.3337,70.9749,71.3337,49420.0
2016-02-03 11:00:00,89.49,89.52,89.28,89.28,25924.0,71.3496,71.3736,71.1822,71.1822,25924.0
2016-02-03 11:05:00,89.29,89.32,89.01,89.1,23625.0,71.1902,71.2141,70.9669,71.0387,23625.0
2016-02-03 11:10:00,89.11,89.11,88.88,89.06,19444.0,71.0467,71.0467,70.8633,71.0068,19444.0
2016-02-03 11:15:00,89.07,89.41,88.97,89.36,28104.0,71.0148,71.2859,70.935,71.246,28104.0
2016-02-03 11:20:00,89.41,89.61,89.41,89.46,11876.0,71.2859,71.4453,71.2859,71.3257,11876.0
2016-02-03 11:25:00,89.51,89.86,89.51,89.78,27455.0,71.3656,71.6446,71.3656,71.5808,27455.0
2016-02-03 11:30:00,89.76,89.82,89.59,89.6,20730.0,71.5649,71.6127,71.4294,71.4373,20730.0
2016-02-03 11:35:00,89.59,89.75,89.51,89.7,53052.0,71.4294,71.5569,71.3656,71.5171,53052.0
2016-02-03 11:40:00,89.69,89.94,89.68,89.84,38267.0,71.5091,71.7084,71.5011,71.6287,38267.0
2016-02-03 11:45:00,89.85,89.91,89.7,89.73,32932.0,71.6367,71.6845,71.5171,71.541,32932.0
2016-02-03 11:50:00,89.77,89.83,89.45,89.48,13658.0,71.5729,71.6207,71.3177,71.3417,13658.0
2016-02-03 11:55:00,89.51,89.59,89.38,89.55,26789.0,71.3656,71.4294,71.2619,71.3975,26789.0
2016-02-03 12:00:00,89.55,89.64,89.51,89.63,23157.0,71.3975,71.4692,71.3656,71.4613,23157.0
2016-02-03 12:05:00,89.63,89.63,89.41,89.5,19706.0,71.4613,71.4613,71.2859,71.3576,19706.0
2016-02-03 12:10:00,89.51,89.54,89.34,89.43,21652.0,71.3656,71.3895,71.23,71.3018,21652.0
2016-02-03 12:15:00,89.44,89.53,89.31,89.41,31029.0,71.3098,71.3815,71.2061,71.2859,31029.0
2016-02-03 12:20:00,89.4,89.49,89.29,89.4,67091.0,71.2779,71.3496,71.1902,71.2779,67091.0
2016-02-03 12:25:00,89.4,89.5,89.26,89.39,56452.0,71.2779,71.3576,71.1663,71.2699,56452.0
2016-02-03 12:30:00,89.39,89.4,89.09,89.15,40928.0,71.2699,71.2779,71.0307,71.0786,40928.0
2016-02-03 12:35:00,89.14,89.15,88.96,89.04,68879.0,71.0706,71.0786,70.9271,70.9909,68879.0
2016-02-03 12:40:00,89.02,89.31,88.86,88.92,53402.0,70.9749,71.2061,70.8473,70.8952,53402.0
2016-02-03 12:45:00,88.92,89.2,88.82,89.02,64667.0,70.8952,71.1184,70.8154,70.9749,64667.0
2016-02-03 12:50:00,89.02,89.1,88.63,88.71,88250.0,70.9749,71.0387,70.664,70.7277,88250.0
2016-02-03 12:55:00,88.72,88.78,88.47,88.63,199046.0,70.7357,70.7836,70.5364,70.664,199046.0
2016-02-03 13:00:00,88.63,88.83,88.5,88.55,128340.0,70.664,70.8234,70.5603,70.6002,128340.0
2016-02-03 13:05:00,88.55,88.63,88.4,88.44,195722.0,70.6002,70.664,70.4806,70.5125,195722.0
2016-02-03 13:10:00,88.44,88.84,88.44,88.71,91808.0,70.5125,70.8314,70.5125,70.7277,91808.0
2016-02-03 13:15:00,88.71,88.78,88.64,88.74,33882.0,70.7277,70.7836,70.6719,70.7517,33882.0
2016-02-03 13:20:00,88.75,88.75,88.59,88.72,25761.0,70.7596,70.7596,70.6321,70.7357,25761.0
2016-02-03 13:25:00,88.74,88.9,88.71,88.81,17455.0,70.7517,70.8792,70.7277,70.8075,17455.0
2016-02-03 13:30:00,88.81,88.87,88.65,88.83,21930.0,70.8075,70.8553,70.6799,70.8234,21930.0
2016-02-03 13:35:00,88.83,88.98,88.77,88.82,28299.0,70.8234,70.943,70.7756,70.8154,28299.0
2016-02-03 13:40:00,88.84,89.03,88.81,89.02,16497.0,70.8314,70.9829,70.8075,70.9749,16497.0
2016-02-03 13:45:00,89.04,89.11,89.02,89.08,12932.0,70.9909,71.0467,70.9749,71.0227,12932.0
2016-02-03 13:50:00,89.1,89.19,89.01,89.14,15543.0,71.0387,71.1104,70.9669,71.0706,15543.0
2016-02-03 13:55:00,89.12,89.2,89.05,89.06,20657.0,71.0546,71.1184,70.9988,71.0068,20657.0
2016-02-03 14:00:00,89.07,89.22,89.07,89.19,12301.0,71.0148,71.1344,71.0148,71.1104,12301.0
2016-02-03 14:05:00,89.17,89.42,89.15,89.42,21561.0,71.0945,71.2938,71.0786,71.2938,21561.0
2016-02-03 14:10:00,89.44,89.74,89.42,89.63,25252.0,71.3098,71.549,71.2938,71.4613,25252.0
2016-02-03 14:15:00,89.64,89.78,89.64,89.72,37044.0,71.4692,71.5808,71.4692,71.533,37044.0
2016-02-03 14:20:00,89.72,90.36,89.72,90.35,27009.0,71.533,72.0433,71.533,72.0353,27009.0
2016-02-03 14:25:00,90.34,90.69,90.32,90.51,97699.0,72.0273,72.3064,72.0114,72.1629,97699.0
2016-02-03 14:30:00,90.5,90.54,90.43,90.48,46244.0,72.1549,72.1868,72.0991,72.139,46244.0
2016-02-03 14:35:00,90.49,90.66,90.49,90.64,36759.0,72.1469,72.2825,72.1469,72.2665,36759.0
2016-02-03 14:40:00,90.65,90.89,90.58,90.89,34467.0,72.2745,72.4658,72.2187,72.4658,34467.0
2016-02-03 14:45:00,90.91,91.12,90.91,90.96,37393.0,72.4818,72.6492,72.4818,72.5217,37393.0
2016-02-03 14:50:00,90.97,90.97,90.59,90.67,38175.0,72.5296,72.5296,72.2267,72.2904,38175.0
2016-02-03 14:55:00,90.67,90.75,90.63,90.65,79870.0,72.2904,72.3542,72.2585,72.2745,79870.0
2016-02-03 15:00:00,90.69,90.71,90.54,90.6,55902.0,72.3064,72.3223,72.1868,72.2346,55902.0
2016-02-03 15:05:00,90.6,90.84,90.58,90.83,40148.0,72.2346,72.426,72.2187,72.418,40148.0
2016-02-03 15:10:00,90.83,90.92,90.77,90.81,41771.0,72.418,72.4898,72.3702,72.4021,41771.0
2016-02-03 15:15:00,90.8,90.8,90.64,90.75,35485.0,72.3941,72.3941,72.2665,72.3542,35485.0
2016-02-03 15:20:00,90.75,90.77,90.56,90.59,57451.0,72.3542,72.3702,72.2027,72.2267,57451.0
2016-02-03 15:25:00,90.59,90.63,90.46,90.5,31535.0,72.2267,72.2585,72.123,72.1549,31535.0
2016-02-03 15:30:00,90.5,90.65,90.49,90.52,60444.0,72.1549,72.2745,72.1469,72.1708,60444.0
2016-02-03 15:35:00,90.53,90.55,90.28,90.4,54994.0,72.1788,72.1948,71.9795,72.0752,54994.0
2016-02-03 15:40:00,90.43,90.7,90.35,90.7,91086.0,72.0991,72.3144,72.0353,72.3144,91086.0
2016-02-03 15:45:00,90.71,90.73,90.54,90.57,114904.0,72.3223,72.3383,72.1868,72.2107,114904.0
2016-02-03 15:50:00,90.57,90.62,90.48,90.55,128619.0,72.2107,72.2506,72.139,72.1948,128619.0
2016-02-03 15:55:00,90.54,90.56,90.42,90.5,171788.0,72.1868,72.2027,72.0911,72.1549,171788.0
2016-02-04 09:30:00,90.32,90.71,90.01,90.59,35682.0,72.0114,72.3223,71.7642,72.2267,35682.0
2016-02-04 09:35:00,90.6,90.79,90.15,90.34,18079.0,72.2346,72.3861,71.8758,72.0273,18079.0
2016-02-04 09:40:00,90.38,90.5,90.21,90.31,18553.0,72.0592,72.1549,71.9237,72.0034,18553.0
2016-02-04 09:45:00,90.28,90.5,90.17,90.38,39670.0,71.9795,72.1549,71.8918,72.0592,39670.0
2016-02-04 09:50:00,90.34,90.56,90.29,90.54,36213.0,72.0273,72.2027,71.9875,72.1868,36213.0
2016-02-04 09:55:00,90.51,90.51,90.29,90.45,63387.0,72.1629,72.1629,71.9875,72.115,63387.0
2016-02-04 10:00:00,90.49,90.49,90.09,90.25,19470.0,72.1469,72.1469,71.828,71.9556,19470.0
2016-02-04 10:05:00,90.29,90.55,90.29,90.5,37462.0,71.9875,72.1948,71.9875,72.1549,37462.0
2016-02-04 10:10:00,90.5,91.12,90.42,91.1,34396.0,72.1549,72.6492,72.0911,72.6333,34396.0
2016-02-04 10:15:00,91.08,91.3,91.01,91.22,38682.0,72.6173,72.7927,72.5615,72.7289,38682.0
2016-02-04 10:20:00,91.26,91.26,91.03,91.13,23829.0,72.7608,72.7608,72.5775,72.6572,23829.0
2016-02-04 10:25:00,91.09,91.15,91.0,91.15,14615.0,72.6253,72.6731,72.5535,72.6731,14615.0
2016-02-04 10:30:00,91.19,91.37,91.14,91.37,88523.0,72.705,72.8485,72.6652,72.8485,88523.0
2016-02-04 10:35:00,91.4,91.6,91.4,91.46,17577.0,72.8725,73.0319,72.8725,72.9203,17577.0
2016-02-04 10:40:00,91.43,91.53,91.39,91.39,16483.0,72.8964,72.9761,72.8645,72.8645,16483.0
2016-02-04 10:45:00,91.39,91.58,91.34,91.52,13680.0,72.8645,73.016,72.8246,72.9681,13680.0
2016-02-04 10:50:00,91.54,91.68,91.48,91.65,9792.0,72.9841,73.0957,72.9362,73.0718,9792.0
2016-02-04 10:55:00,91.69,91.7,91.52,91.54,15821.0,73.1037,73.1116,72.9681,72.9841,15821.0
2016-02-04 11:00:00,91.54,91.55,91.41,91.46,12537.0,72.9841,72.9921,72.8804,72.9203,12537.0
2016-02-04 11:05:00,91.47,91.5,91.37,91.41,21697.0,72.9283,72.9522,72.8485,72.8804,21697.0
2016-02-04 11:10:00,91.4,91.51,91.36,91.48,41902.0,72.8725,72.9602,72.8406,72.9362,41902.0
2016-02-04 11:15:00,91.47,91.5,91.34,91.34,22489.0,72.9283,72.9522,72.8246,72.8246,22489.0
2016-02-04 11:20:00,91.34,91.42,91.32,91.34,13338.0,72.8246,72.8884,72.8087,72.8246,13338.0
2016-02-04 11:25:00,91.33,91.33,91.12,91.12,14654.0,72.8167,72.8167,72.6492,72.6492,14654.0
2016-02-04 11:30:00,91.12,91.14,90.83,90.9,66303.0,72.6492,72.6652,72.418,72.4738,66303.0
2016-02-04 11:35:00,90.87,90.99,90.84,90.88,11967.0,72.4499,72.5456,72.426,72.4579,11967.0
2016-02-04 11:40:00,90.87,90.95,90.8,90.81,18432.0,72.4499,72.5137,72.3941,72.4021,18432.0
2016-02-04 11:45:00,90.83,90.84,90.55,90.7,9294.0,72.418,72.426,72.1948,72.3144,9294.0
2016-02-04 11:50:00,90.66,90.75,90.58,90.75,12546.0,72.2825,72.3542,72.2187,72.3542,12546.0
2016-02-04 11:55:00,90.72,90.89,90.67,90.67,19718.0,72.3303,72.4658,72.2904,72.2904,19718.0
2016-02-04 12:00:00,90.69,90.78,90.6,90.78,8278.0,72.3064,72.3781,72.2346,72.3781,8278.0
2016-02-04 12:05:00,90.77,91.12,90.73,91.03,8816.0,72.3702,72.6492,72.3383,72.5775,8816.0
2016-02-04 12:10:00,91.03,91.35,91.03,91.18,34852.0,72.5775,72.8326,72.5775,72.6971,34852.0
2016-02-04 12:15:00,91.2,91.31,91.2,91.25,12061.0,72.713,72.8007,72.713,72.7529,12061.0
2016-02-04 12:20:00,91.25,91.31,91.19,91.24,7977.0,72.7529,72.8007,72.705,72.7449,7977.0
2016-02-04 12:25:00,91.26,91.26,91.13,91.18,9220.0,72.7608,72.7608,72.6572,72.6971,9220.0
2016-02-04 12:30:00,91.18,91.21,91.12,91.19,6079.0,72.6971,72.721,72.6492,72.705,6079.0
2016-02-04 12:35:00,91.14,91.31,91.14,91.29,57173.0,72.6652,72.8007,72.6652,72.7848,57173.0
2016-02-04 12:40:00,91.27,91.51,91.27,91.39,12115.0,72.7688,72.9602,72.7688,72.8645,12115.0
2016-02-04 12:45:00,91.38,91.4,91.28,91.34,7331.0,72.8565,72.8725,72.7768,72.8246,7331.0
2016-02-04 12:50:00,91.36,91.38,91.24,91.28,10107.0,72.8406,72.8565,72.7449,72.7768,10107.0
2016-02-04 12:55:00,91.3,91.39,91.28,91.34,17955.0,72.7927,72.8645,72.7768,72.8246,17955.0
2016-02-04 13:00:00,91.32,91.52,91.32,91.48,8789.0,72.8087,72.9681,72.8087,72.9362,8789.0
2016-02-04 13:05:00,91.51,91.59,91.48,91.57,12173.0,72.9602,73.0239,72.9362,73.008,12173.0
2016-02-04 13:10:00,91.58,91.79,91.57,91.67,14613.0,73.016,73.1834,73.008,73.0877,14613.0
2016-02-04 13:15:00,91.68,91.84,91.67,91.77,34678.0,73.0957,73.2233,73.0877,73.1675,34678.0
2016-02-04 13:20:00,91.76,91.78,91.63,91.63,18914.0,73.1595,73.1754,73.0558,73.0558,18914.0
2016-02-04 13:25:00,91.67,91.77,91.66,91.71,8439.0,73.0877,73.1675,73.0798,73.1196,8439.0
2016-02-04 13:30:00,91.71,91.78,91.71,91.74,6232.0,73.1196,73.1754,73.1196,73.1435,6232.0
2016-02-04 13:35:00,91.74,91.78,91.6,91.64,20100.0,73.1435,73.1754,73.0319,73.0638,20100.0
2016-02-04 13:40:00,91.64,91.64,91.5,91.53,10096.0,73.0638,73.0638,72.9522,72.9761,10096.0
2016-02-04 13:45:00,91.56,91.56,91.3,91.32,9964.0,73.0,73.0,72.7927,72.8087,9964.0
2016-02-04 13:50:00,91.34,91.35,91.27,91.27,10853.0,72.8246,72.8326,72.7688,72.7688,10853.0
2016-02-04 13:55:00,91.25,91.26,91.16,91.18,16401.0,72.7529,72.7608,72.6811,72.6971,16401.0
2016-02-04 14:00:00,91.15,91.26,91.1,91.23,26980.0,72.6731,72.7608,72.6333,72.7369,26980.0
2016-02-04 14:05:00,91.24,91.39,91.23,91.25,144464.0,72.7449,72.8645,72.7369,72.7529,144464.0
2016-02-04 14:10:00,91.25,91.32,91.23,91.29,22130.0,72.7529,72.8087,72.7369,72.7848,22130.0
2016-02-04 14:15:00,91.28,91.35,91.24,91.28,10418.0,72.7768,72.8326,72.7449,72.7768,10418.0
2016-02-04 14:20:00,91.3,91.32,91.18,91.21,16138.0,72.7927,72.8087,72.6971,72.721,16138.0
2016-02-04 14:25:00,91.25,91.3,91.14,91.16,12051.0,72.7529,72.7927,72.6652,72.6811,12051.0
2016-02-04 14:30:00,91.12,91.17,91.03,91.03,14946.0,72.6492,72.6891,72.5775,72.5775,14946.0
2016-02-04 14:35:00,91.06,91.15,90.89,90.94,22998.0,72.6014,72.6731,72.4658,72.5057,22998.0
2016-02-04 14:40:00,90.94,91.09,90.91,91.02,8318.0,72.5057,72.6253,72.4818,72.5695,8318.0
2016-02-04 14:45:00,91.03,91.07,90.94,90.95,19967.0,72.5775,72.6094,72.5057,72.5137,19967.0
2016-02-04 14:50:00,90.97,90.98,90.78,90.78,24258.0,72.5296,72.5376,72.3781,72.3781,24258.0
2016-02-04 14:55:00,90.79,91.08,90.79,91.08,14939.0,72.3861,72.6173,72.3861,72.6173,14939.0
2016-02-04 15:00:00,91.07,91.08,90.94,91.04,19494.0,72.6094,72.6173,72.5057,72.5854,19494.0
2016-02-04 15:05:00,91.0,91.08,90.92,91.04,23347.0,72.5535,72.6173,72.4898,72.5854,23347.0
2016-02-04 15:10:00,91.02,91.16,90.97,91.15,21004.0,72.5695,72.6811,72.5296,72.6731,21004.0
2016-02-04 15:15:00,91.15,91.23,91.05,91.06,19220.0,72.6731,72.7369,72.5934,72.6014,19220.0
2016-02-04 15:20:00,91.05,91.13,91.04,91.1,38320.0,72.5934,72.6572,72.5854,72.6333,38320.0
2016-02-04 15:25:00,91.09,91.11,90.96,91.02,12404.0,72.6253,72.6412,72.5217,72.5695,12404.0
2016-02-04 15:30:00,91.03,91.06,90.92,90.96,27086.0,72.5775,72.6014,72.4898,72.5217,27086.0
2016-02-04 15:35:00,90.95,91.07,90.9,91.06,19242.0,72.5137,72.6094,72.4738,72.6014,19242.0
2016-02-04 15:40:00,91.06,91.14,90.97,91.11,39764.0,72.6014,72.6652,72.5296,72.6412,39764.0
2016-02-04 15:45:00,91.11,91.13,91.02,91.09,59004.0,72.6412,72.6572,72.5695,72.6253,59004.0
2016-02-04 15:50:00,91.09,91.15,91.05,91.14,80931.0,72.6253,72.6731,72.5934,72.6652,80931.0
2016-02-04 15:55:00,91.14,91.19,91.06,91.11,130117.0,72.6652,72.705,72.6014,72.6412,130117.0
2016-02-05 09:30:00,90.7,90.95,90.6,90.61,15718.0,72.3144,72.5137,72.2346,72.2426,15718.0
2016-02-05 09:35:00,90.67,90.68,90.46,90.53,7530.0,72.2904,72.2984,72.123,72.1788,7530.0
2016-02-05 09:40:00,90.49,90.62,90.33,90.39,20112.0,72.1469,72.2506,72.0194,72.0672,20112.0
2016-02-05 09:45:00,90.36,90.38,90.01,90.11,38124.0,72.0433,72.0592,71.7642,71.844,38124.0
2016-02-05 09:50:00,90.09,90.3,90.01,90.09,30007.0,71.828,71.9954,71.7642,71.828,30007.0
2016-02-05 09:55:00,90.08,90.23,89.95,89.97,13068.0,71.82,71.9396,71.7164,71.7323,13068.0
2016-02-05 10:00:00,90.01,90.07,89.9,89.97,15117.0,71.7642,71.8121,71.6765,71.7323,15117.0
2016-02-05 10:05:00,89.96,90.15,89.89,89.96,21388.0,71.7244,71.8758,71.6686,71.7244,21388.0
2016-02-05 10:10:00,89.96,90.07,89.95,89.99,13261.0,71.7244,71.8121,71.7164,71.7483,13261.0
2016-02-05 10:15:00,89.96,90.09,89.91,89.98,8627.0,71.7244,71.828,71.6845,71.7403,8627.0
2016-02-05 10:20:00,89.97,90.1,89.72,89.73,16996.0,71.7323,71.836,71.533,71.541,16996.0
2016-02-05 10:25:00,89.72,89.83,89.53,89.53,7590.0,71.533,71.6207,71.3815,71.3815,7590.0
2016-02-05 10:30:00,89.52,89.59,89.44,89.59,8553.0,71.3736,71.4294,71.3098,71.4294,8553.0
2016-02-05 10:35:00,89.6,89.86,89.6,89.83,14094.0,71.4373,71.6446,71.4373,71.6207,14094.0
2016-02-05 10:40:00,89.85,90.0,89.78,89.92,14428.0,71.6367,71.7563,71.5808,71.6925,14428.0
2016-02-05 10:45:00,89.88,89.98,89.79,89.85,47623.0,71.6606,71.7403,71.5888,71.6367,47623.0
2016-02-05 10:50:00,89.84,89.87,89.68,89.84,18427.0,71.6287,71.6526,71.5011,71.6287,18427.0
2016-02-05 10:55:00,89.79,89.86,89.55,89.61,35094.0,71.5888,71.6446,71.3975,71.4453,35094.0
2016-02-05 11:00:00,89.65,89.67,89.45,89.52,18525.0,71.4772,71.4931,71.3177,71.3736,18525.0
2016-02-05 11:05:00,89.5,89.5,89.33,89.42,16122.0,71.3576,71.3576,71.2221,71.2938,16122.0
2016-02-05 11:10:00,89.4,89.44,89.3,89.41,9031.0,71.2779,71.3098,71.1981,71.2859,9031.0
2016-02-05 11:15:00,89.39,89.57,89.37,89.56,130412.0,71.2699,71.4134,71.254,71.4054,130412.0
2016-02-05 11:20:00,89.56,89.6,89.38,89.38,9754.0,71.4054,71.4373,71.2619,71.2619,9754.0
2016-02-05 11:25:00,89.37,89.45,89.3,89.39,15422.0,71.254,71.3177,71.1981,71.2699,15422.0
2016-02-05 11:30:00,89.38,89.5,89.33,89.41,16261.0,71.2619,71.3576,71.2221,71.2859,16261.0
2016-02-05 11:35:00,89.43,89.44,89.33,89.39,11579.0,71.3018,71.3098,71.2221,71.2699,11579.0
2016-02-05 11:40:00,89.38,89.48,89.21,89.26,11016.0,71.2619,71.3417,71.1264,71.1663,11016.0
2016-02-05 11:45:00,89.28,89.42,89.2,89.4,10990.0,71.1822,71.2938,71.1184,71.2779,10990.0
2016-02-05 11:50:00,89.4,89.51,89.38,89.49,11660.0,71.2779,71.3656,71.2619,71.3496,11660.0
2016-02-05 11:55:00,89.47,89.47,89.25,89.34,18320.0,71.3337,71.3337,71.1583,71.23,18320.0
2016-02-05 12:00:00,89.35,89.45,89.34,89.37,20216.0,71.238,71.3177,71.23,71.254,20216.0
2016-02-05 12:05:00,89.36,89.42,89.1,89.12,10357.0,71.246,71.2938,71.0387,71.0546,10357.0
2016-02-05 12:10:00,89.11,89.15,88.94,89.1,18096.0,71.0467,71.0786,70.9111,71.0387,18096.0
2016-02-05 12:15:00,89.14,89.2,89.08,89.16,11412.0,71.0706,71.1184,71.0227,71.0865,11412.0
2016-02-05 12:20:00,89.17,89.2,89.09,89.18,9517.0,71.0945,71.1184,71.0307,71.1025,9517.0
2016-02-05 12:25:00,89.18,89.23,89.11,89.14,12166.0,71.1025,71.1423,71.0467,71.0706,12166.0
2016-02-05 12:30:00,89.15,89.16,88.98,88.98,11269.0,71.0786,71.0865,70.943,70.943,11269.0
2016-02-05 12:35:00,88.96,89.14,88.93,89.09,43373.0,70.9271,71.0706,70.9032,71.0307,43373.0
2016-02-05 12:40:00,89.07,89.09,89.02,89.08,7955.0,71.0148,71.0307,70.9749,71.0227,7955.0
2016-02-05 12:45:00,89.07,89.15,89.02,89.05,9497.0,71.0148,71.0786,70.9749,70.9988,9497.0
2016-02-05 12:50:00,89.05,89.05,88.93,88.94,12876.0,70.9988,70.9988,70.9032,70.9111,12876.0
2016-02-05 12:55:00,88.94,89.04,88.82,89.02,18655.0,70.9111,70.9909,70.8154,70.9749,18655.0
2016-02-05 13:00:00,89.01,89.04,88.95,89.0,6396.0,70.9669,70.9909,70.9191,70.959,6396.0
2016-02-05 13:05:00,88.99,89.02,88.94,88.96,6800.0,70.951,70.9749,70.9111,70.9271,6800.0
2016-02-05 13:10:00,88.97,88.99,88.9,88.95,8528.0,70.935,70.951,70.8792,70.9191,8528.0
2016-02-05 13:15:00,88.95,89.07,88.92,89.03,10612.0,70.9191,71.0148,70.8952,70.9829,10612.0
2016-02-05 13:20:00,89.04,89.18,88.99,89.13,11680.0,70.9909,71.1025,70.951,71.0626,11680.0
2016-02-05 13:25:00,89.18,89.24,89.16,89.22,8358.0,71.1025,71.1503,71.0865,71.1344,8358.0
2016-02-05 13:30:00,89.2,89.29,89.11,89.27,9903.0,71.1184,71.1902,71.0467,71.1742,9903.0
2016-02-05 13:35:00,89.29,89.29,89.18,89.18,36247.0,71.1902,71.1902,71.1025,71.1025,36247.0
2016-02-05 13:40:00,89.19,89.22,89.0,89.02,15541.0,71.1104,71.1344,70.959,70.9749,15541.0
2016-02-05 13:45:00,89.01,89.05,88.93,89.01,20121.0,70.9669,70.9988,70.9032,70.9669,20121.0
2016-02-05 13:50:00,88.99,89.04,88.91,89.04,15473.0,70.951,70.9909,70.8872,70.9909,15473.0
2016-02-05 13:55:00,89.03,89.06,88.94,89.0,22871.0,70.9829,71.0068,70.9111,70.959,22871.0
2016-02-05 14:00:00,88.99,89.02,88.94,89.02,15242.0,70.951,70.9749,70.9111,70.9749,15242.0
2016-02-05 14:05:00,89.01,89.01,88.9,88.95,18712.0,70.9669,70.9669,70.8792,70.9191,18712.0
2016-02-05 14:10:00,88.95,88.95,88.77,88.79,17848.0,70.9191,70.9191,70.7756,70.7915,17848.0
2016-02-05 14:15:00,88.78,88.78,88.66,88.72,10088.0,70.7836,70.7836,70.6879,70.7357,10088.0
2016-02-05 14:20:00,88.73,88.86,88.65,88.85,13382.0,70.7437,70.8473,70.6799,70.8394,13382.0
2016-02-05 14:25:00,88.83,88.86,88.74,88.76,11852.0,70.8234,70.8473,70.7517,70.7676,11852.0
2016-02-05 14:30:00,88.76,88.89,88.69,88.87,12332.0,70.7676,70.8713,70.7118,70.8553,12332.0
2016-02-05 14:35:00,88.87,88.96,88.84,88.95,15512.0,70.8553,70.9271,70.8314,70.9191,15512.0
2016-02-05 14:40:00,88.93,88.93,88.74,88.74,11713.0,70.9032,70.9032,70.7517,70.7517,11713.0
2016-02-05 14:45:00,88.77,88.89,88.72,88.89,13853.0,70.7756,70.8713,70.7357,70.8713,13853.0
2016-02-05 14:50:00,88.88,88.88,88.72,88.74,13894.0,70.8633,70.8633,70.7357,70.7517,13894.0
2016-02-05 14:55:00,88.74,88.82,88.71,88.77,11697.0,70.7517,70.8154,70.7277,70.7756,11697.0
2016-02-05 15:00:00,88.77,88.77,88.57,88.6,20951.0,70.7756,70.7756,70.6161,70.64,20951.0
2016-02-05 15:05:00,88.58,88.74,88.58,88.73,20925.0,70.6241,70.7517,70.6241,70.7437,20925.0
2016-02-05 15:10:00,88.72,88.81,88.72,88.77,23361.0,70.7357,70.8075,70.7357,70.7756,23361.0
2016-02-05 15:15:00,88.76,89.03,88.74,89.03,40750.0,70.7676,70.9829,70.7517,70.9829,40750.0
2016-02-05 15:20:00,89.01,89.02,88.87,88.94,34829.0,70.9669,70.9749,70.8553,70.9111,34829.0
2016-02-05 15:25:00,88.94,89.01,88.85,88.94,22145.0,70.9111,70.9669,70.8394,70.9111,22145.0
2016-02-05 15:30:00,88.93,88.95,88.84,88.89,18058.0,70.9032,70.9191,70.8314,70.8713,18058.0
2016-02-05 15:35:00,88.89,88.96,88.73,88.74,30493.0,70.8713,70.9271,70.7437,70.7517,30493.0
2016-02-05 15:40:00,88.73,88.86,88.68,88.82,22894.0,70.7437,70.8473,70.7038,70.8154,22894.0
2016-02-05 15:45:00,88.81,88.84,88.7,88.76,41450.0,70.8075,70.8314,70.7198,70.7676,41450.0
2016-02-05 15:50:00,88.73,88.76,88.56,88.58,34893.0,70.7437,70.7676,70.6082,70.6241,34893.0
2016-02-05 15:55:00,88.59,88.84,88.57,88.8,121447.0,70.6321,70.8314,70.6161,70.7995,121447.0
2016-02-08 09:30:00,88.41,88.46,87.81,88.05,39082.0,70.4886,70.5284,70.0102,70.2015,39082.0
2016-02-08 09:35:00,87.97,88.03,87.16,87.49,32303.0,70.1378,70.1856,69.4919,69.7551,32303.0
2016-02-08 09:40:00,87.49,87.98,87.47,87.85,18454.0,69.7551,70.1457,69.7391,70.0421,18454.0
2016-02-08 09:45:00,87.82,88.12,87.46,87.58,18363.0,70.0182,70.2573,69.7311,69.8268,18363.0
2016-02-08 09:50:00,87.59,87.59,87.19,87.2,15779.0,69.8348,69.8348,69.5159,69.5238,15779.0
2016-02-08 09:55:00,87.17,87.36,87.08,87.16,13595.0,69.4999,69.6514,69.4282,69.4919,13595.0
2016-02-08 10:00:00,87.11,87.29,87.09,87.25,24964.0,69.4521,69.5956,69.4361,69.5637,24964.0
2016-02-08 10:05:00,87.25,87.37,86.94,87.01,30579.0,69.5637,69.6594,69.3165,69.3724,30579.0
2016-02-08 10:10:00,87.03,87.04,86.85,86.99,11374.0,69.3883,69.3963,69.2448,69.3564,11374.0
2016-02-08 10:15:00,87.01,87.02,86.65,86.67,18515.0,69.3724,69.3803,69.0853,69.1013,18515.0
2016-02-08 10:20:00,86.65,86.75,86.55,86.65,11300.0,69.0853,69.1651,69.0056,69.0853,11300.0
2016-02-08 10:25:00,86.69,86.86,86.64,86.64,39366.0,69.1172,69.2528,69.0774,69.0774,39366.0
2016-02-08 10:30:00,86.67,86.87,86.56,86.77,56742.0,69.1013,69.2607,69.0136,69.181,56742.0
2016-02-08 10:35:00,86.78,86.78,86.61,86.73,20325.0,69.189,69.189,69.0534,69.1491,20325.0
2016-02-08 10:40:00,86.74,86.75,86.39,86.66,19570.0,69.1571,69.1651,68.878,69.0933,19570.0
2016-02-08 10:45:00,86.67,86.69,86.45,86.48,24417.0,69.1013,69.1172,68.9259,68.9498,24417.0
2016-02-08 10:50:00,86.44,86.69,86.42,86.62,21626.0,68.9179,69.1172,68.9019,69.0614,21626.0
2016-02-08 10:55:00,86.58,86.61,86.43,86.46,42400.0,69.0295,69.0534,68.9099,68.9338,42400.0
2016-02-08 11:00:00,86.46,86.57,86.29,86.32,26648.0,68.9338,69.0215,68.7983,68.8222,26648.0
2016-02-08 11:05:00,86.28,86.36,86.23,86.28,17527.0,68.7903,68.8541,68.7505,68.7903,17527.0
2016-02-08 11:10:00,86.24,86.24,85.89,85.96,36487.0,68.7584,68.7584,68.4794,68.5352,36487.0
2016-02-08 11:15:00,85.94,86.01,85.83,86.0,24937.0,68.5192,68.5751,68.4315,68.5671,24937.0
2016-02-08 11:20:00,85.99,86.07,85.93,86.01,21876.0,68.5591,68.6229,68.5113,68.5751,21876.0
2016-02-08 11:25:00,86.01,86.09,85.88,86.07,17530.0,68.5751,68.6388,68.4714,68.6229,17530.0
2016-02-08 11:30:00,86.06,86.15,86.01,86.09,16990.0,68.6149,68.6867,68.5751,68.6388,16990.0
2016-02-08 11:35:00,86.07,86.12,85.91,85.91,10985.0,68.6229,68.6628,68.4953,68.4953,10985.0
2016-02-08 11:40:00,85.88,86.01,85.72,85.73,15620.0,68.4714,68.5751,68.3438,68.3518,15620.0
2016-02-08 11:45:00,85.71,85.79,85.61,85.65,16113.0,68.3359,68.3997,68.2561,68.288,16113.0
2016-02-08 11:50:00,85.62,85.8,85.58,85.58,53312.0,68.2641,68.4076,68.2322,68.2322,53312.0
2016-02-08 11:55:00,85.6,85.85,85.57,85.85,37058.0,68.2482,68.4475,68.2243,68.4475,37058.0
2016-02-08 12:00:00,85.86,85.94,85.82,85.85,22374.0,68.4555,68.5192,68.4236,68.4475,22374.0
2016-02-08 12:05:00,85.84,85.99,85.79,85.99,11116.0,68.4395,68.5591,68.3997,68.5591,11116.0
2016-02-08 12:10:00,85.99,86.08,85.97,86.06,13084.0,68.5591,68.6309,68.5432,68.6149,13084.0
2016-02-08 12:15:00,86.07,86.22,86.06,86.13,22735.0,68.6229,68.7425,68.6149,68.6707,22735.0
2016-02-08 12:20:00,86.16,86.17,86.02,86.14,8083.0,68.6947,68.7026,68.583,68.6787,8083.0
2016-02-08 12:25:00,86.13,86.15,86.0,86.03,11489.0,68.6707,68.6867,68.5671,68.591,11489.0
2016-02-08 12:30:00,86.04,86.35,86.04,86.26,30275.0,68.599,68.8461,68.599,68.7744,30275.0
2016-02-08 12:35:00,86.25,86.3,86.1,86.1,8309.0,68.7664,68.8063,68.6468,68.6468,8309.0
2016-02-08 12:40:00,86.13,86.28,86.12,86.28,11418.0,68.6707,68.7903,68.6628,68.7903,11418.0
2016-02-08 12:45:00,86.29,86.36,86.25,86.25,18279.0,68.7983,68.8541,68.7664,68.7664,18279.0
2016-02-08 12:50:00,86.28,86.41,86.25,86.29,12254.0,68.7903,68.894,68.7664,68.7983,12254.0
2016-02-08 12:55:00,86.28,86.28,86.0,86.0,9874.0,68.7903,68.7903,68.5671,68.5671,9874.0
2016-02-08 13:00:00,86.02,86.03,85.77,85.83,18766.0,68.583,68.591,68.3837,68.4315,18766.0
2016-02-08 13:05:00,85.8,85.81,85.68,85.72,11473.0,68.4076,68.4156,68.312,68.3438,11473.0
2016-02-08 13:10:00,85.75,85.8,85.59,85.59,11452.0,68.3678,68.4076,68.2402,68.2402,11452.0
2016-02-08 13:15:00,85.59,85.69,85.46,85.47,18781.0,68.2402,68.3199,68.1365,68.1445,18781.0
2016-02-08 13:20:00,85.47,85.47,85.23,85.27,27885.0,68.1445,68.1445,67.9532,67.9851,27885.0
2016-02-08 13:25:00,85.27,85.34,85.2,85.31,24295.0,67.9851,68.0409,67.9293,68.017,24295.0
2016-02-08 13:30:00,85.31,85.4,85.27,85.34,15820.0,68.017,68.0887,67.9851,68.0409,15820.0
2016-02-08 13:35:00,85.36,85.36,85.11,85.11,19503.0,68.0568,68.0568,67.8575,67.8575,19503.0
2016-02-08 13:40:00,85.13,85.18,85.05,85.15,36713.0,67.8734,67.9133,67.8097,67.8894,36713.0
2016-02-08 13:45:00,85.1,85.2,85.07,85.17,26679.0,67.8495,67.9293,67.8256,67.9053,26679.0
2016-02-08 13:50:00,85.13,85.21,85.08,85.1,67145.0,67.8734,67.9372,67.8336,67.8495,67145.0
2016-02-08 13:55:00,85.1,85.1,84.92,84.95,23041.0,67.8495,67.8495,67.706,67.7299,23041.0
2016-02-08 14:00:00,84.93,85.07,84.9,85.06,21382.0,67.714,67.8256,67.6901,67.8176,21382.0
2016-02-08 14:05:00,85.05,85.09,84.93,84.98,17907.0,67.8097,67.8416,67.714,67.7538,17907.0
2016-02-08 14:10:00,84.97,85.03,84.93,85.0,30063.0,67.7459,67.7937,67.714,67.7698,30063.0
2016-02-08 14:15:00,84.99,85.01,84.84,84.87,16928.0,67.7618,67.7778,67.6422,67.6661,16928.0
2016-02-08 14:20:00,84.86,84.94,84.84,84.94,14950.0,67.6582,67.722,67.6422,67.722,14950.0
2016-02-08 14:25:00,84.88,85.06,84.86,84.98,12412.0,67.6741,67.8176,67.6582,67.7538,12412.0
2016-02-08 14:30:00,84.98,85.02,84.75,84.8,18921.0,67.7538,67.7857,67.5705,67.6103,18921.0
2016-02-08 14:35:00,84.8,84.93,84.79,84.84,16353.0,67.6103,67.714,67.6024,67.6422,16353.0
2016-02-08 14:40:00,84.84,85.04,84.81,85.02,19272.0,67.6422,67.8017,67.6183,67.7857,19272.0
2016-02-08 14:45:00,85.04,85.13,84.98,85.0,26515.0,67.8017,67.8734,67.7538,67.7698,26515.0
2016-02-08 14:50:00,84.96,85.03,84.89,84.93,19157.0,67.7379,67.7937,67.6821,67.714,19157.0
2016-02-08 14:55:00,84.93,84.96,84.74,84.74,24078.0,67.714,67.7379,67.5625,67.5625,24078.0
2016-02-08 15:00:00,84.71,84.77,84.55,84.74,33044.0,67.5386,67.5864,67.411,67.5625,33044.0
2016-02-08 15:05:00,84.7,84.93,84.66,84.83,23460.0,67.5306,67.714,67.4987,67.6343,23460.0
2016-02-08 15:10:00,84.83,85.16,84.81,85.16,42832.0,67.6343,67.8974,67.6183,67.8974,42832.0
2016-02-08 15:15:00,85.17,85.29,85.05,85.24,33914.0,67.9053,68.001,67.8097,67.9611,33914.0
2016-02-08 15:20:00,85.25,85.4,85.15,85.39,69825.0,67.9691,68.0887,67.8894,68.0807,69825.0
2016-02-08 15:25:00,85.38,85.48,85.28,85.34,46750.0,68.0728,68.1525,67.993,68.0409,46750.0
2016-02-08 15:30:00,85.35,85.68,85.35,85.68,43228.0,68.0488,68.312,68.0488,68.312,43228.0
2016-02-08 15:35:00,85.65,85.7,85.47,85.55,197812.0,68.288,68.3279,68.1445,68.2083,197812.0
2016-02-08 15:40:00,85.58,85.68,85.52,85.62,85557.0,68.2322,68.312,68.1844,68.2641,85557.0
2016-02-08 15:45:00,85.6,85.84,85.55,85.56,104068.0,68.2482,68.4395,68.2083,68.2163,104068.0
2016-02-08 15:50:00,85.55,85.63,85.37,85.4,123647.0,68.2083,68.2721,68.0648,68.0887,123647.0
2016-02-08 15:55:00,85.39,85.49,85.26,85.41,184602.0,68.0807,68.1605,67.9771,68.0967,184602.0
2016-02-09 09:30:00,84.56,84.87,84.2,84.76,37802.0,67.419,67.6661,67.132,67.5784,37802.0
2016-02-09 09:35:00,84.76,85.25,84.74,85.24,22204.0,67.5784,67.9691,67.5625,67.9611,22204.0
2016-02-09 09:40:00,85.17,85.17,84.7,85.02,15854.0,67.9053,67.9053,67.5306,67.7857,15854.0
2016-02-09 09:45:00,84.97,85.44,84.97,85.39,13860.0,67.7459,68.1206,67.7459,68.0807,13860.0
2016-02-09 09:50:00,85.42,85.43,84.88,85.06,23229.0,68.1047,68.1126,67.6741,67.8176,23229.0
2016-02-09 09:55:00,85.06,85.06,84.89,84.99,67242.0,67.8176,67.8176,67.6821,67.7618,67242.0
2016-02-09 10:00:00,84.95,85.19,84.88,85.19,57230.0,67.7299,67.9213,67.6741,67.9213,57230.0
2016-02-09 10:05:00,85.19,85.28,84.91,85.13,32301.0,67.9213,67.993,67.698,67.8734,32301.0
2016-02-09 10:10:00,85.09,85.09,84.5,84.67,38911.0,67.8416,67.8416,67.3711,67.5067,38911.0
2016-02-09 10:15:00,84.72,84.77,84.22,84.22,23763.0,67.5466,67.5864,67.1479,67.1479,23763.0
2016-02-09 10:20:00,84.23,84.25,83.96,84.14,54975.0,67.1559,67.1718,66.9406,67.0841,54975.0
2016-02-09 10:25:00,84.1,84.37,83.93,84.36,39638.0,67.0522,67.2675,66.9167,67.2595,39638.0
2016-02-09 10:30:00,84.39,84.55,84.21,84.48,27158.0,67.2834,67.411,67.1399,67.3552,27158.0
2016-02-09 10:35:00,84.48,84.49,84.32,84.4,17986.0,67.3552,67.3632,67.2276,67.2914,17986.0
2016-02-09 10:40:00,84.43,84.44,84.03,84.04,26532.0,67.3153,67.3233,66.9964,67.0044,26532.0
2016-02-09 10:45:00,84.07,84.5,84.06,84.37,21684.0,67.0283,67.3711,67.0203,67.2675,21684.0
2016-02-09 10:50:00,84.37,84.46,84.0,84.0,25409.0,67.2675,67.3393,66.9725,66.9725,25409.0
2016-02-09 10:55:00,83.99,84.15,83.91,84.06,20506.0,66.9645,67.0921,66.9007,67.0203,20506.0
2016-02-09 11:00:00,84.02,84.21,84.0,84.15,27544.0,66.9884,67.1399,66.9725,67.0921,27544.0
2016-02-09 11:05:00,84.16,84.37,84.14,84.36,19183.0,67.1001,67.2675,67.0841,67.2595,19183.0
2016-02-09 11:10:00,84.39,84.59,84.33,84.46,39556.0,67.2834,67.4429,67.2356,67.3393,39556.0
2016-02-09 11:15:00,84.49,84.54,84.24,84.25,10278.0,67.3632,67.403,67.1639,67.1718,10278.0
2016-02-09 11:20:00,84.26,84.58,84.2,84.55,14170.0,67.1798,67.4349,67.132,67.411,14170.0
2016-02-09 11:25:00,84.53,84.71,84.33,84.57,29136.0,67.3951,67.5386,67.2356,67.427,29136.0
2016-02-09 11:30:00,84.56,84.8,84.52,84.8,17944.0,67.419,67.6103,67.3871,67.6103,17944.0
2016-02-09 11:35:00,84.76,84.79,84.51,84.61,33346.0,67.5784,67.6024,67.3791,67.4589,33346.0
2016-02-09 11:40:00,84.64,84.88,84.61,84.77,12385.0,67.4828,67.6741,67.4589,67.5864,12385.0
2016-02-09 11:45:00,84.77,84.84,84.55,84.6,7277.0,67.5864,67.6422,67.411,67.4509,7277.0
2016-02-09 11:50:00,84.57,84.57,84.28,84.32,18133.0,67.427,67.427,67.1957,67.2276,18133.0
2016-02-09 11:55:00,84.28,84.35,84.16,84.22,18829.0,67.1957,67.2516,67.1001,67.1479,18829.0
2016-02-09 12:00:00,84.23,84.39,84.18,84.38,18451.0,67.1559,67.2834,67.116,67.2755,18451.0
2016-02-09 12:05:00,84.38,84.57,84.28,84.55,14388.0,67.2755,67.427,67.1957,67.411,14388.0
2016-02-09 12:10:00,84.55,84.57,84.32,84.33,11989.0,67.411,67.427,67.2276,67.2356,11989.0
2016-02-09 12:15:00,84.33,84.42,84.24,84.26,9500.0,67.2356,67.3074,67.1639,67.1798,9500.0
2016-02-09 12:20:00,84.22,84.33,84.13,84.33,20864.0,67.1479,67.2356,67.0762,67.2356,20864.0
2016-02-09 12:25:00,84.34,84.4,84.18,84.31,25219.0,67.2436,67.2914,67.116,67.2197,25219.0
2016-02-09 12:30:00,84.31,84.39,84.24,84.34,16311.0,67.2197,67.2834,67.1639,67.2436,16311.0
2016-02-09 12:35:00,84.34,84.51,84.33,84.37,17398.0,67.2436,67.3791,67.2356,67.2675,17398.0
2016-02-09 12:40:00,84.39,84.44,84.17,84.36,12410.0,67.2834,67.3233,67.108,67.2595,12410.0
2016-02-09 12:45:00,84.4,84.47,84.31,84.34,8420.0,67.2914,67.3472,67.2197,67.2436,8420.0
2016-02-09 12:50:00,84.34,84.57,84.33,84.52,25481.0,67.2436,67.427,67.2356,67.3871,25481.0
2016-02-09 12:55:00,84.53,84.53,84.41,84.49,13930.0,67.3951,67.3951,67.2994,67.3632,13930.0
2016-02-09 13:00:00,84.48,84.54,84.36,84.47,22411.0,67.3552,67.403,67.2595,67.3472,22411.0
2016-02-09 13:05:00,84.48,84.53,84.31,84.31,16886.0,67.3552,67.3951,67.2197,67.2197,16886.0
2016-02-09 13:10:00,84.3,84.32,84.07,84.07,16652.0,67.2117,67.2276,67.0283,67.0283,16652.0
2016-02-09 13:15:00,84.12,84.23,84.05,84.22,12082.0,67.0682,67.1559,67.0124,67.1479,12082.0
2016-02-09 13:20:00,84.24,84.47,84.14,84.41,16349.0,67.1639,67.3472,67.0841,67.2994,16349.0
2016-02-09 13:25:00,84.38,84.43,84.15,84.22,10379.0,67.2755,67.3153,67.0921,67.1479,10379.0
2016-02-09 13:30:00,84.23,84.52,84.23,84.48,11199.0,67.1559,67.3871,67.1559,67.3552,11199.0
2016-02-09 13:35:00,84.48,84.48,84.23,84.28,15122.0,67.3552,67.3552,67.1559,67.1957,15122.0
2016-02-09 13:40:00,84.29,84.5,84.28,84.5,20909.0,67.2037,67.3711,67.1957,67.3711,20909.0
2016-02-09 13:45:00,84.47,84.48,84.22,84.28,20423.0,67.3472,67.3552,67.1479,67.1957,20423.0
2016-02-09 13:50:00,84.28,84.32,84.2,84.29,13669.0,67.1957,67.2276,67.132,67.2037,13669.0
2016-02-09 13:55:00,84.32,84.57,84.28,84.5,17669.0,67.2276,67.427,67.1957,67.3711,17669.0
2016-02-09 14:00:00,84.5,84.61,84.49,84.57,9587.0,67.3711,67.4589,67.3632,67.427,9587.0
2016-02-09 14:05:00,84.55,85.01,84.54,84.96,16917.0,67.411,67.7778,67.403,67.7379,16917.0
2016-02-09 14:10:00,84.99,85.02,84.8,84.8,17092.0,67.7618,67.7857,67.6103,67.6103,17092.0
2016-02-09 14:15:00,84.82,84.94,84.72,84.74,19335.0,67.6263,67.722,67.5466,67.5625,19335.0
2016-02-09 14:20:00,84.73,84.81,84.54,84.61,30916.0,67.5545,67.6183,67.403,67.4589,30916.0
2016-02-09 14:25:00,84.61,84.63,84.47,84.62,16781.0,67.4589,67.4748,67.3472,67.4668,16781.0
2016-02-09 14:30:00,84.6,84.83,84.6,84.72,16968.0,67.4509,67.6343,67.4509,67.5466,16968.0
2016-02-09 14:35:00,84.75,85.0,84.73,84.89,22300.0,67.5705,67.7698,67.5545,67.6821,22300.0
2016-02-09 14:40:00,84.88,85.04,84.73,85.03,40785.0,67.6741,67.8017,67.5545,67.7937,40785.0
2016-02-09 14:45:00,85.02,85.07,84.89,84.95,28551.0,67.7857,67.8256,67.6821,67.7299,28551.0
2016-02-09 14:50:00,84.98,85.3,84.95,85.25,39426.0,67.7538,68.009,67.7299,67.9691,39426.0
2016-02-09 14:55:00,85.22,85.29,85.12,85.26,13518.0,67.9452,68.001,67.8655,67.9771,13518.0
2016-02-09 15:00:00,85.25,85.58,85.25,85.58,41270.0,67.9691,68.2322,67.9691,68.2322,41270.0
2016-02-09 15:05:00,85.58,85.82,85.51,85.7,36322.0,68.2322,68.4236,68.1764,68.3279,36322.0
2016-02-09 15:10:00,85.7,85.81,85.64,85.72,23926.0,68.3279,68.4156,68.2801,68.3438,23926.0
2016-02-09 15:15:00,85.73,85.78,85.58,85.61,33936.0,68.3518,68.3917,68.2322,68.2561,33936.0
2016-02-09 15:20:00,85.58,85.71,85.51,85.57,42482.0,68.2322,68.3359,68.1764,68.2243,42482.0
2016-02-09 15:25:00,85.59,85.72,85.55,85.6,93238.0,68.2402,68.3438,68.2083,68.2482,93238.0
2016-02-09 15:30:00,85.6,85.77,85.55,85.69,149747.0,68.2482,68.3837,68.2083,68.3199,149747.0
2016-02-09 15:35:00,85.71,85.89,85.66,85.74,27726.0,68.3359,68.4794,68.296,68.3598,27726.0
2016-02-09 15:40:00,85.75,85.77,85.47,85.68,40217.0,68.3678,68.3837,68.1445,68.312,40217.0
2016-02-09 15:45:00,85.69,85.7,85.51,85.57,44736.0,68.3199,68.3279,68.1764,68.2243,44736.0
2016-02-09 15:50:00,85.58,85.67,85.55,85.62,53135.0,68.2322,68.304,68.2083,68.2641,53135.0
2016-02-09 15:55:00,85.63,85.69,85.5,85.6,120523.0,68.2721,68.3199,68.1684,68.2482,120523.0
2016-02-10 09:30:00,85.85,86.01,85.61,85.75,20058.0,68.4475,68.5751,68.2561,68.3678,20058.0
2016-02-10 09:35:00,85.6,85.93,85.6,85.67,17553.0,68.2482,68.5113,68.2482,68.304,17553.0
2016-02-10 09:40:00,85.61,85.83,85.43,85.54,16477.0,68.2561,68.4315,68.1126,68.2003,16477.0
2016-02-10 09:45:00,85.53,85.67,85.36,85.61,10987.0,68.1924,68.304,68.0568,68.2561,10987.0
2016-02-10 09:50:00,85.61,85.9,85.56,85.82,14280.0,68.2561,68.4874,68.2163,68.4236,14280.0
2016-02-10 09:55:00,85.82,86.05,85.81,86.05,14464.0,68.4236,68.607,68.4156,68.607,14464.0
2016-02-10 10:00:00,86.03,86.18,85.95,86.06,34964.0,68.591,68.7106,68.5272,68.6149,34964.0
2016-02-10 10:05:00,86.06,86.27,86.04,86.12,23256.0,68.6149,68.7824,68.599,68.6628,23256.0
2016-02-10 10:10:00,86.12,86.55,86.12,86.4,29061.0,68.6628,69.0056,68.6628,68.886,29061.0
2016-02-10 10:15:00,86.4,86.67,86.37,86.6,12020.0,68.886,69.1013,68.8621,69.0455,12020.0
2016-02-10 10:20:00,86.62,86.63,86.31,86.37,23451.0,69.0614,69.0694,68.8142,68.8621,23451.0
2016-02-10 10:25:00,86.37,86.51,86.31,86.31,17187.0,68.8621,68.9737,68.8142,68.8142,17187.0
2016-02-10 10:30:00,86.37,86.72,86.34,86.71,25358.0,68.8621,69.1411,68.8382,69.1332,25358.0
2016-02-10 10:35:00,86.72,86.78,86.57,86.57,13078.0,69.1411,69.189,69.0215,69.0215,13078.0
2016-02-10 10:40:00,86.57,86.59,86.45,86.52,11521.0,69.0215,69.0375,68.9259,68.9817,11521.0
2016-02-10 10:45:00,86.48,86.66,86.44,86.66,13603.0,68.9498,69.0933,68.9179,69.0933,13603.0
2016-02-10 10:50:00,86.68,86.68,86.43,86.54,10616.0,69.1092,69.1092,68.9099,68.9976,10616.0
2016-02-10 10:55:00,86.58,86.59,86.35,86.54,14031.0,69.0295,69.0375,68.8461,68.9976,14031.0
2016-02-10 11:00:00,86.55,86.6,86.37,86.4,12411.0,69.0056,69.0455,68.8621,68.886,12411.0
2016-02-10 11:05:00,86.4,86.49,86.26,86.38,12499.0,68.886,68.9578,68.7744,68.8701,12499.0
2016-02-10 11:10:00,86.33,86.4,86.27,86.36,6912.0,68.8302,68.886,68.7824,68.8541,6912.0
2016-02-10 11:15:00,86.39,86.55,86.28,86.52,13030.0,68.878,69.0056,68.7903,68.9817,13030.0
2016-02-10 11:20:00,86.5,86.75,86.46,86.74,10999.0,68.9657,69.1651,68.9338,69.1571,10999.0
2016-02-10 11:25:00,86.68,86.69,86.41,86.41,8625.0,69.1092,69.1172,68.894,68.894,8625.0
2016-02-10 11:30:00,86.41,86.58,86.41,86.49,8931.0,68.894,69.0295,68.894,68.9578,8931.0
2016-02-10 11:35:00,86.51,86.51,86.26,86.26,23992.0,68.9737,68.9737,68.7744,68.7744,23992.0
2016-02-10 11:40:00,86.29,86.39,86.23,86.38,17116.0,68.7983,68.878,68.7505,68.8701,17116.0
2016-02-10 11:45:00,86.44,86.76,86.43,86.75,14981.0,68.9179,69.173,68.9099,69.1651,14981.0
2016-02-10 11:50:00,86.71,86.83,86.61,86.72,5581.0,69.1332,69.2288,69.0534,69.1411,5581.0
2016-02-10 11:55:00,86.76,86.85,86.67,86.69,6367.0,69.173,69.2448,69.1013,69.1172,6367.0
2016-02-10 12:00:00,86.71,86.73,86.55,86.59,5337.0,69.1332,69.1491,69.0056,69.0375,5337.0
2016-02-10 12:05:00,86.53,86.61,86.42,86.61,6499.0,68.9897,69.0534,68.9019,69.0534,6499.0
2016-02-10 12:10:00,86.58,86.59,86.47,86.47,4050.0,69.0295,69.0375,68.9418,68.9418,4050.0
2016-02-10 12:15:00,86.47,86.49,86.37,86.47,4660.0,68.9418,68.9578,68.8621,68.9418,4660.0
2016-02-10 12:20:00,86.52,86.69,86.52,86.65,10169.0,68.9817,69.1172,68.9817,69.0853,10169.0
2016-02-10 12:25:00,86.63,86.63,86.51,86.51,4112.0,69.0694,69.0694,68.9737,68.9737,4112.0
2016-02-10 12:30:00,86.56,86.6,86.44,86.44,5752.0,69.0136,69.0455,68.9179,68.9179,5752.0
2016-02-10 12:35:00,86.45,86.75,86.43,86.7,8865.0,68.9259,69.1651,68.9099,69.1252,8865.0
2016-02-10 12:40:00,86.7,86.79,86.67,86.76,7203.0,69.1252,69.1969,69.1013,69.173,7203.0
2016-02-10 12:45:00,86.78,86.93,86.73,86.93,6159.0,69.189,69.3086,69.1491,69.3086,6159.0
2016-02-10 12:50:00,86.9,86.97,86.82,86.86,14252.0,69.2846,69.3405,69.2209,69.2528,14252.0
2016-02-10 12:55:00,86.83,87.03,86.72,86.95,7531.0,69.2288,69.3883,69.1411,69.3245,7531.0
2016-02-10 13:00:00,86.99,86.99,86.84,86.97,6374.0,69.3564,69.3564,69.2368,69.3405,6374.0
2016-02-10 13:05:00,86.96,87.07,86.88,86.98,10228.0,69.3325,69.4202,69.2687,69.3484,10228.0
2016-02-10 13:10:00,86.99,87.13,86.91,86.94,6400.0,69.3564,69.468,69.2926,69.3165,6400.0
2016-02-10 13:15:00,86.93,86.95,86.84,86.92,5121.0,69.3086,69.3245,69.2368,69.3006,5121.0
2016-02-10 13:20:00,86.94,87.04,86.93,86.93,5291.0,69.3165,69.3963,69.3086,69.3086,5291.0
2016-02-10 13:25:00,86.86,86.9,86.76,86.81,6917.0,69.2528,69.2846,69.173,69.2129,6917.0
2016-02-10 13:30:00,86.83,86.83,86.55,86.55,5870.0,69.2288,69.2288,69.0056,69.0056,5870.0
2016-02-10 13:35:00,86.52,86.66,86.52,86.64,5599.0,68.9817,69.0933,68.9817,69.0774,5599.0
2016-02-10 13:40:00,86.59,86.86,86.57,86.86,8418.0,69.0375,69.2528,69.0215,69.2528,8418.0
2016-02-10 13:45:00,86.85,86.85,86.66,86.66,8923.0,69.2448,69.2448,69.0933,69.0933,8923.0
2016-02-10 13:50:00,86.67,86.73,86.62,86.71,13849.0,69.1013,69.1491,69.0614,69.1332,13849.0
2016-02-10 13:55:00,86.66,86.84,86.66,86.76,6114.0,69.0933,69.2368,69.0933,69.173,6114.0
2016-02-10 14:00:00,86.73,86.86,86.66,86.74,7463.0,69.1491,69.2528,69.0933,69.1571,7463.0
2016-02-10 14:05:00,86.76,86.89,86.75,86.85,7274.0,69.173,69.2767,69.1651,69.2448,7274.0
2016-02-10 14:10:00,86.87,86.96,86.83,86.9,11526.0,69.2607,69.3325,69.2288,69.2846,11526.0
2016-02-10 14:15:00,86.92,86.96,86.84,86.94,12903.0,69.3006,69.3325,69.2368,69.3165,12903.0
2016-02-10 14:20:00,86.92,86.93,86.77,86.81,9313.0,69.3006,69.3086,69.181,69.2129,9313.0
2016-02-10 14:25:00,86.78,86.78,86.66,86.75,6605.0,69.189,69.189,69.0933,69.1651,6605.0
2016-02-10 14:30:00,86.75,86.84,86.64,86.68,21545.0,69.1651,69.2368,69.0774,69.1092,21545.0
2016-02-10 14:35:00,86.68,86.8,86.62,86.7,28049.0,69.1092,69.2049,69.0614,69.1252,28049.0
2016-02-10 14:40:00,86.7,86.7,86.51,86.56,25034.0,69.1252,69.1252,68.9737,69.0136,25034.0
2016-02-10 14:45:00,86.56,86.56,86.42,86.47,18650.0,69.0136,69.0136,68.9019,68.9418,18650.0
2016-02-10 14:50:00,86.48,86.65,86.45,86.62,25054.0,68.9498,69.0853,68.9259,69.0614,25054.0
2016-02-10 14:55:00,86.62,86.68,86.59,86.59,6750.0,69.0614,69.1092,69.0375,69.0375,6750.0
2016-02-10 15:00:00,86.58,86.77,86.57,86.77,15224.0,69.0295,69.181,69.0215,69.181,15224.0
2016-02-10 15:05:00,86.78,86.85,86.65,86.65,9439.0,69.189,69.2448,69.0853,69.0853,9439.0
2016-02-10 15:10:00,86.62,86.68,86.4,86.42,8794.0,69.0614,69.1092,68.886,68.9019,8794.0
2016-02-10 15:15:00,86.4,86.49,86.14,86.14,11078.0,68.886,68.9578,68.6787,68.6787,11078.0
2016-02-10 15:20:00,86.15,86.36,86.15,86.28,25323.0,68.6867,68.8541,68.6867,68.7903,25323.0
2016-02-10 15:25:00,86.27,86.33,86.2,86.25,29362.0,68.7824,68.8302,68.7265,68.7664,29362.0
2016-02-10 15:30:00,86.25,86.31,86.11,86.25,44175.0,68.7664,68.8142,68.6548,68.7664,44175.0
2016-02-10 15:35:00,86.23,86.28,86.01,86.01,40339.0,68.7505,68.7903,68.5751,68.5751,40339.0
2016-02-10 15:40:00,86.01,86.02,85.85,85.99,26995.0,68.5751,68.583,68.4475,68.5591,26995.0
2016-02-10 15:45:00,86.0,86.04,85.84,85.89,35095.0,68.5671,68.599,68.4395,68.4794,35095.0
2016-02-10 15:50:00,85.92,85.92,85.77,85.83,34848.0,68.5033,68.5033,68.3837,68.4315,34848.0
2016-02-10 15:55:00,85.84,85.91,85.78,85.84,99181.0,68.4395,68.4953,68.3917,68.4395,99181.0
2016-02-11 09:30:00,84.65,84.65,84.02,84.38,29313.0,67.4907,67.4907,66.9884,67.2755,29313.0
2016-02-11 09:35:00,84.28,84.53,83.91,83.91,21891.0,67.1957,67.3951,66.9007,66.9007,21891.0
2016-02-11 09:40:00,83.98,84.1,83.9,84.02,39509.0,66.9566,67.0522,66.8928,66.9884,39509.0
2016-02-11 09:45:00,84.02,84.17,83.83,83.89,31527.0,66.9884,67.108,66.837,66.8848,31527.0
2016-02-11 09:50:00,83.9,84.05,83.65,83.86,34202.0,66.8928,67.0124,66.6935,66.8609,34202.0
2016-02-11 09:55:00,83.87,84.24,83.73,84.1,43333.0,66.8689,67.1639,66.7572,67.0522,43333.0
2016-02-11 10:00:00,84.13,84.22,83.94,83.98,34205.0,67.0762,67.1479,66.9247,66.9566,34205.0
2016-02-11 10:05:00,84.0,84.11,83.9,84.0,33711.0,66.9725,67.0602,66.8928,66.9725,33711.0
2016-02-11 10:10:00,84.0,84.18,83.97,84.1,13386.0,66.9725,67.116,66.9486,67.0522,13386.0
2016-02-11 10:15:00,84.03,84.03,83.84,83.91,24044.0,66.9964,66.9964,66.8449,66.9007,24044.0
2016-02-11 10:20:00,83.84,84.02,83.8,83.97,33990.0,66.8449,66.9884,66.813,66.9486,33990.0
2016-02-11 10:25:00,83.99,84.02,83.77,83.89,41380.0,66.9645,66.9884,66.7891,66.8848,41380.0
2016-02-11 10:30:00,83.88,84.0,83.79,83.99,57405.0,66.8768,66.9725,66.8051,66.9645,57405.0
2016-02-11 10:35:00,83.98,84.08,83.86,83.89,24036.0,66.9566,67.0363,66.8609,66.8848,24036.0
2016-02-11 10:40:00,83.88,83.95,83.75,83.86,19948.0,66.8768,66.9326,66.7732,66.8609,19948.0
2016-02-11 10:45:00,83.81,84.0,83.75,83.91,26729.0,66.821,66.9725,66.7732,66.9007,26729.0
2016-02-11 10:50:00,83.94,83.95,83.75,83.87,7556.0,66.9247,66.9326,66.7732,66.8689,7556.0
2016-02-11 10:55:00,83.81,83.97,83.65,83.76,14060.0,66.821,66.9486,66.6935,66.7812,14060.0
2016-02-11 11:00:00,83.73,83.8,83.68,83.7,9022.0,66.7572,66.813,66.7174,66.7333,9022.0
2016-02-11 11:05:00,83.72,83.77,83.59,83.69,17707.0,66.7493,66.7891,66.6456,66.7253,17707.0
2016-02-11 11:10:00,83.67,83.75,83.59,83.63,45550.0,66.7094,66.7732,66.6456,66.6775,45550.0
2016-02-11 11:15:00,83.64,83.75,83.53,83.73,8798.0,66.6855,66.7732,66.5978,66.7572,8798.0
2016-02-11 11:20:00,83.75,83.78,83.48,83.66,18853.0,66.7732,66.7971,66.5579,66.7014,18853.0
2016-02-11 11:25:00,83.66,83.71,83.52,83.56,6885.0,66.7014,66.7413,66.5898,66.6217,6885.0
2016-02-11 11:30:00,83.53,83.54,83.26,83.3,20925.0,66.5978,66.6057,66.3825,66.4144,20925.0
2016-02-11 11:35:00,83.28,83.61,83.28,83.61,29663.0,66.3985,66.6616,66.3985,66.6616,29663.0
2016-02-11 11:40:00,83.56,83.6,83.4,83.6,24965.0,66.6217,66.6536,66.4941,66.6536,24965.0
2016-02-11 11:45:00,83.58,83.63,83.5,83.56,11516.0,66.6376,66.6775,66.5739,66.6217,11516.0
2016-02-11 11:50:00,83.53,83.65,83.53,83.59,40009.0,66.5978,66.6935,66.5978,66.6456,40009.0
2016-02-11 11:55:00,83.62,83.79,83.56,83.56,62420.0,66.6695,66.8051,66.6217,66.6217,62420.0
2016-02-11 12:00:00,83.54,83.59,83.47,83.52,90100.0,66.6057,66.6456,66.5499,66.5898,90100.0
2016-02-11 12:05:00,83.52,83.77,83.52,83.57,12029.0,66.5898,66.7891,66.5898,66.6297,12029.0
2016-02-11 12:10:00,83.57,83.71,83.49,83.57,8785.0,66.6297,66.7413,66.5659,66.6297,8785.0
2016-02-11 12:15:00,83.57,83.63,83.38,83.43,9393.0,66.6297,66.6775,66.4782,66.518,9393.0
2016-02-11 12:20:00,83.48,83.68,83.48,83.68,26615.0,66.5579,66.7174,66.5579,66.7174,26615.0
2016-02-11 12:25:00,83.68,83.83,83.6,83.67,24117.0,66.7174,66.837,66.6536,66.7094,24117.0
2016-02-11 12:30:00,83.64,83.64,83.47,83.57,8797.0,66.6855,66.6855,66.5499,66.6297,8797.0
2016-02-11 12:35:00,83.55,83.6,83.51,83.57,14069.0,66.6137,66.6536,66.5818,66.6297,14069.0
2016-02-11 12:40:00,83.57,83.57,83.43,83.49,12795.0,66.6297,66.6297,66.518,66.5659,12795.0
2016-02-11 12:45:00,83.51,83.6,83.49,83.6,9016.0,66.5818,66.6536,66.5659,66.6536,9016.0
2016-02-11 12:50:00,83.6,83.73,83.57,83.7,29123.0,66.6536,66.7572,66.6297,66.7333,29123.0
2016-02-11 12:55:00,83.73,83.88,83.66,83.81,16424.0,66.7572,66.8768,66.7014,66.821,16424.0
2016-02-11 13:00:00,83.82,83.92,83.67,83.67,18724.0,66.829,66.9087,66.7094,66.7094,18724.0
2016-02-11 13:05:00,83.67,83.81,83.62,83.76,14586.0,66.7094,66.821,66.6695,66.7812,14586.0
2016-02-11 13:10:00,83.75,83.77,83.65,83.66,44456.0,66.7732,66.7891,66.6935,66.7014,44456.0
2016-02-11 13:15:00,83.68,83.69,83.55,83.69,19813.0,66.7174,66.7253,66.6137,66.7253,19813.0
2016-02-11 13:20:00,83.68,83.79,83.6,83.6,18307.0,66.7174,66.8051,66.6536,66.6536,18307.0
2016-02-11 13:25:00,83.58,83.71,83.56,83.59,18487.0,66.6376,66.7413,66.6217,66.6456,18487.0
2016-02-11 13:30:00,83.58,83.68,83.51,83.64,30491.0,66.6376,66.7174,66.5818,66.6855,30491.0
2016-02-11 13:35:00,83.64,83.67,83.31,83.34,18621.0,66.6855,66.7094,66.4224,66.4463,18621.0
2016-02-11 13:40:00,83.3,83.39,83.29,83.34,14068.0,66.4144,66.4862,66.4064,66.4463,14068.0
2016-02-11 13:45:00,83.34,83.45,83.32,83.34,40258.0,66.4463,66.534,66.4303,66.4463,40258.0
2016-02-11 13:50:00,83.32,83.38,83.23,83.24,20951.0,66.4303,66.4782,66.3586,66.3666,20951.0
2016-02-11 13:55:00,83.24,83.36,83.17,83.36,26073.0,66.3666,66.4622,66.3108,66.4622,26073.0
2016-02-11 14:00:00,83.33,83.35,83.19,83.25,33559.0,66.4383,66.4543,66.3267,66.3745,33559.0
2016-02-11 14:05:00,83.25,83.34,83.15,83.33,43304.0,66.3745,66.4463,66.2948,66.4383,43304.0
2016-02-11 14:10:00,83.32,83.45,83.32,83.4,25644.0,66.4303,66.534,66.4303,66.4941,25644.0
2016-02-11 14:15:00,83.42,83.45,83.24,83.24,28998.0,66.5101,66.534,66.3666,66.3666,28998.0
2016-02-11 14:20:00,83.23,83.44,83.23,83.34,35123.0,66.3586,66.526,66.3586,66.4463,35123.0
2016-02-11 14:25:00,83.33,83.43,83.14,83.16,25532.0,66.4383,66.518,66.2868,66.3028,25532.0
2016-02-11 14:30:00,83.16,83.35,83.07,83.27,49606.0,66.3028,66.4543,66.231,66.3905,49606.0
2016-02-11 14:35:00,83.25,83.51,83.08,83.5,94893.0,66.3745,66.5818,66.239,66.5739,94893.0
2016-02-11 14:40:00,83.5,83.69,83.27,83.52,35985.0,66.5739,66.7253,66.3905,66.5898,35985.0
2016-02-11 14:45:00,83.54,83.85,83.43,83.85,51930.0,66.6057,66.8529,66.518,66.8529,51930.0
2016-02-11 14:50:00,83.83,84.11,83.75,83.96,47207.0,66.837,67.0602,66.7732,66.9406,47207.0
2016-02-11 14:55:00,84.0,84.05,83.61,83.7,63691.0,66.9725,67.0124,66.6616,66.7333,63691.0
2016-02-11 15:00:00,83.7,83.79,83.44,83.57,23750.0,66.7333,66.8051,66.526,66.6297,23750.0
2016-02-11 15:05:00,83.58,83.66,83.28,83.5,68056.0,66.6376,66.7014,66.3985,66.5739,68056.0
2016-02-11 15:10:00,83.49,83.84,83.49,83.74,18669.0,66.5659,66.8449,66.5659,66.7652,18669.0
2016-02-11 15:15:00,83.72,83.72,83.37,83.55,58489.0,66.7493,66.7493,66.4702,66.6137,58489.0
2016-02-11 15:20:00,83.53,83.72,83.49,83.56,65729.0,66.5978,66.7493,66.5659,66.6217,65729.0
2016-02-11 15:25:00,83.55,83.83,83.55,83.8,38069.0,66.6137,66.837,66.6137,66.813,38069.0
2016-02-11 15:30:00,83.8,83.88,83.62,83.88,31449.0,66.813,66.8768,66.6695,66.8768,31449.0
2016-02-11 15:35:00,83.89,84.07,83.85,84.01,19787.0,66.8848,67.0283,66.8529,66.9805,19787.0
2016-02-11 15:40:00,84.08,84.13,83.92,84.09,28889.0,67.0363,67.0762,66.9087,67.0443,28889.0
2016-02-11 15:45:00,84.1,84.1,83.85,83.91,27478.0,67.0522,67.0522,66.8529,66.9007,27478.0
2016-02-11 15:50:00,83.93,84.03,83.75,83.79,34940.0,66.9167,66.9964,66.7732,66.8051,34940.0
2016-02-11 15:55:00,83.8,83.84,83.55,83.62,113119.0,66.813,66.8449,66.6137,66.6695,113119.0
2016-02-12 09:30:00,85.09,85.37,84.55,84.61,34461.0,67.8416,68.0648,67.411,67.4589,34461.0
2016-02-12 09:35:00,84.62,84.9,84.61,84.77,11264.0,67.4668,67.6901,67.4589,67.5864,11264.0
2016-02-12 09:40:00,84.73,84.95,84.68,84.82,19743.0,67.5545,67.7299,67.5147,67.6263,19743.0
2016-02-12 09:45:00,84.83,84.83,84.64,84.72,17551.0,67.6343,67.6343,67.4828,67.5466,17551.0
2016-02-12 09:50:00,84.69,84.72,84.44,84.44,16317.0,67.5226,67.5466,67.3233,67.3233,16317.0
2016-02-12 09:55:00,84.45,84.48,83.98,83.98,34681.0,67.3313,67.3552,66.9566,66.9566,34681.0
2016-02-12 10:00:00,84.03,84.3,83.88,84.19,36053.0,66.9964,67.2117,66.8768,67.124,36053.0
2016-02-12 10:05:00,84.2,84.34,84.1,84.2,28799.0,67.132,67.2436,67.0522,67.132,28799.0
2016-02-12 10:10:00,84.23,84.41,84.2,84.24,37617.0,67.1559,67.2994,67.132,67.1639,37617.0
2016-02-12 10:15:00,84.26,84.44,84.04,84.32,29308.0,67.1798,67.3233,67.0044,67.2276,29308.0
2016-02-12 10:20:00,84.37,84.42,84.24,84.25,47302.0,67.2675,67.3074,67.1639,67.1718,47302.0
2016-02-12 10:25:00,84.27,84.32,84.09,84.22,18363.0,67.1878,67.2276,67.0443,67.1479,18363.0
2016-02-12 10:30:00,84.19,84.2,83.99,84.13,30441.0,67.124,67.132,66.9645,67.0762,30441.0
2016-02-12 10:35:00,84.1,84.24,84.01,84.15,15860.0,67.0522,67.1639,66.9805,67.0921,15860.0
2016-02-12 10:40:00,84.16,84.17,83.83,83.87,23173.0,67.1001,67.108,66.837,66.8689,23173.0
2016-02-12 10:45:00,83.86,84.05,83.75,83.86,18583.0,66.8609,67.0124,66.7732,66.8609,18583.0
2016-02-12 10:50:00,83.9,84.05,83.88,83.95,22925.0,66.8928,67.0124,66.8768,66.9326,22925.0
2016-02-12 10:55:00,83.97,84.22,83.93,84.19,84366.0,66.9486,67.1479,66.9167,67.124,84366.0
2016-02-12 11:00:00,84.2,84.32,84.16,84.22,29365.0,67.132,67.2276,67.1001,67.1479,29365.0
2016-02-12 11:05:00,84.18,84.43,84.18,84.37,11454.0,67.116,67.3153,67.116,67.2675,11454.0
2016-02-12 11:10:00,84.37,84.46,84.32,84.46,33689.0,67.2675,67.3393,67.2276,67.3393,33689.0
2016-02-12 11:15:00,84.46,84.57,84.46,84.51,13814.0,67.3393,67.427,67.3393,67.3791,13814.0
2016-02-12 11:20:00,84.51,84.57,84.44,84.53,14640.0,67.3791,67.427,67.3233,67.3951,14640.0
2016-02-12 11:25:00,84.54,84.72,84.53,84.61,11109.0,67.403,67.5466,67.3951,67.4589,11109.0
2016-02-12 11:30:00,84.63,84.74,84.51,84.51,38543.0,67.4748,67.5625,67.3791,67.3791,38543.0
2016-02-12 11:35:00,84.54,84.7,84.5,84.7,29499.0,67.403,67.5306,67.3711,67.5306,29499.0
2016-02-12 11:40:00,84.73,84.79,84.57,84.6,16976.0,67.5545,67.6024,67.427,67.4509,16976.0
2016-02-12 11:45:00,84.6,84.81,84.6,84.74,23584.0,67.4509,67.6183,67.4509,67.5625,23584.0
2016-02-12 11:50:00,84.73,84.83,84.67,84.67,54178.0,67.5545,67.6343,67.5067,67.5067,54178.0
2016-02-12 11:55:00,84.66,84.79,84.66,84.75,10811.0,67.4987,67.6024,67.4987,67.5705,10811.0
2016-02-12 12:00:00,84.74,84.8,84.69,84.7,36627.0,67.5625,67.6103,67.5226,67.5306,36627.0
2016-02-12 12:05:00,84.73,84.87,84.73,84.82,18513.0,67.5545,67.6661,67.5545,67.6263,18513.0
2016-02-12 12:10:00,84.82,84.93,84.78,84.8,12889.0,67.6263,67.714,67.5944,67.6103,12889.0
2016-02-12 12:15:00,84.82,84.85,84.7,84.79,10674.0,67.6263,67.6502,67.5306,67.6024,10674.0
2016-02-12 12:20:00,84.78,84.81,84.7,84.71,14384.0,67.5944,67.6183,67.5306,67.5386,14384.0
2016-02-12 12:25:00,84.74,84.87,84.72,84.87,12373.0,67.5625,67.6661,67.5466,67.6661,12373.0
2016-02-12 12:30:00,84.86,84.87,84.79,84.82,9814.0,67.6582,67.6661,67.6024,67.6263,9814.0
2016-02-12 12:35:00,84.84,84.88,84.8,84.87,6954.0,67.6422,67.6741,67.6103,67.6661,6954.0
2016-02-12 12:40:00,84.9,84.97,84.87,84.97,12945.0,67.6901,67.7459,67.6661,67.7459,12945.0
2016-02-12 12:45:00,84.98,84.99,84.84,84.85,7851.0,67.7538,67.7618,67.6422,67.6502,7851.0
2016-02-12 12:50:00,84.86,84.94,84.85,84.94,6536.0,67.6582,67.722,67.6502,67.722,6536.0
2016-02-12 12:55:00,84.93,84.95,84.85,84.92,7774.0,67.714,67.7299,67.6502,67.706,7774.0
2016-02-12 13:00:00,84.92,85.05,84.89,85.05,7416.0,67.706,67.8097,67.6821,67.8097,7416.0
2016-02-12 13:05:00,85.05,85.06,84.91,84.94,10216.0,67.8097,67.8176,67.698,67.722,10216.0
2016-02-12 13:10:00,84.94,85.03,84.93,84.93,5443.0,67.722,67.7937,67.714,67.714,5443.0
2016-02-12 13:15:00,84.95,84.97,84.88,84.91,9079.0,67.7299,67.7459,67.6741,67.698,9079.0
2016-02-12 13:20:00,84.91,85.0,84.9,84.92,5415.0,67.698,67.7698,67.6901,67.706,5415.0
2016-02-12 13:25:00,84.91,84.98,84.91,84.91,4551.0,67.698,67.7538,67.698,67.698,4551.0
2016-02-12 13:30:00,84.89,84.96,84.8,84.87,12737.0,67.6821,67.7379,67.6103,67.6661,12737.0
2016-02-12 13:35:00,84.88,84.9,84.73,84.77,18024.0,67.6741,67.6901,67.5545,67.5864,18024.0
2016-02-12 13:40:00,84.79,84.85,84.76,84.85,4289.0,67.6024,67.6502,67.5784,67.6502,4289.0
2016-02-12 13:45:00,84.86,84.95,84.86,84.95,5995.0,67.6582,67.7299,67.6582,67.7299,5995.0
2016-02-12 13:50:00,84.96,84.99,84.9,84.97,3574.0,67.7379,67.7618,67.6901,67.7459,3574.0
2016-02-12 13:55:00,84.95,85.0,84.88,84.89,8303.0,67.7299,67.7698,67.6741,67.6821,8303.0
2016-02-12 14:00:00,84.91,85.01,84.86,84.93,8965.0,67.698,67.7778,67.6582,67.714,8965.0
2016-02-12 14:05:00,84.91,85.04,84.89,85.02,20278.0,67.698,67.8017,67.6821,67.7857,20278.0
2016-02-12 14:10:00,84.99,85.06,84.94,85.04,8800.0,67.7618,67.8176,67.722,67.8017,8800.0
2016-02-12 14:15:00,85.04,85.16,85.0,85.05,9299.0,67.8017,67.8974,67.7698,67.8097,9299.0
2016-02-12 14:20:00,85.05,85.17,85.03,85.17,8275.0,67.8097,67.9053,67.7937,67.9053,8275.0
2016-02-12 14:25:00,85.17,85.24,85.13,85.17,11655.0,67.9053,67.9611,67.8734,67.9053,11655.0
2016-02-12 14:30:00,85.19,85.3,85.15,85.28,10222.0,67.9213,68.009,67.8894,67.993,10222.0
2016-02-12 14:35:00,85.27,85.32,85.24,85.29,12479.0,67.9851,68.0249,67.9611,68.001,12479.0
2016-02-12 14:40:00,85.28,85.38,85.26,85.38,11888.0,67.993,68.0728,67.9771,68.0728,11888.0
2016-02-12 14:45:00,85.39,85.43,85.24,85.26,19905.0,68.0807,68.1126,67.9611,67.9771,19905.0
2016-02-12 14:50:00,85.26,85.36,85.25,85.34,11132.0,67.9771,68.0568,67.9691,68.0409,11132.0
2016-02-12 14:55:00,85.36,85.41,85.29,85.3,25423.0,68.0568,68.0967,68.001,68.009,25423.0
2016-02-12 15:00:00,85.31,85.39,85.3,85.39,13574.0,68.017,68.0807,68.009,68.0807,13574.0
2016-02-12 15:05:00,85.4,85.51,85.36,85.37,18680.0,68.0887,68.1764,68.0568,68.0648,18680.0
2016-02-12 15:10:00,85.38,85.41,85.31,85.41,23335.0,68.0728,68.0967,68.017,68.0967,23335.0
2016-02-12 15:15:00,85.42,85.53,85.42,85.52,13896.0,68.1047,68.1924,68.1047,68.1844,13896.0
2016-02-12 15:20:00,85.52,85.56,85.46,85.46,14878.0,68.1844,68.2163,68.1365,68.1365,14878.0
2016-02-12 15:25:00,85.47,85.57,85.44,85.56,22140.0,68.1445,68.2243,68.1206,68.2163,22140.0
2016-02-12 15:30:00,85.53,85.53,85.43,85.45,60707.0,68.1924,68.1924,68.1126,68.1286,60707.0
2016-02-12 15:35:00,85.45,85.48,85.36,85.39,28346.0,68.1286,68.1525,68.0568,68.0807,28346.0
2016-02-12 15:40:00,85.41,85.62,85.38,85.57,47751.0,68.0967,68.2641,68.0728,68.2243,47751.0
2016-02-12 15:45:00,85.58,85.82,85.58,85.76,69079.0,68.2322,68.4236,68.2322,68.3757,69079.0
2016-02-12 15:50:00,85.77,85.78,85.69,85.77,61086.0,68.3837,68.3917,68.3199,68.3837,61086.0
2016-02-12 15:55:00,85.77,85.77,85.63,85.66,109692.0,68.3837,68.3837,68.2721,68.296,109692.0
2016-02-16 09:30:00,87.09,87.46,86.55,86.73,36663.0,69.4361,69.7311,69.0056,69.1491,36663.0
2016-02-16 09:35:00,86.74,86.87,86.59,86.65,14743.0,69.1571,69.2607,69.0375,69.0853,14743.0
2016-02-16 09:40:00,86.7,86.96,86.67,86.86,18074.0,69.1252,69.3325,69.1013,69.2528,18074.0
2016-02-16 09:45:00,86.89,86.92,86.51,86.54,15715.0,69.2767,69.3006,68.9737,68.9976,15715.0
2016-02-16 09:50:00,86.61,86.64,86.4,86.4,8771.0,69.0534,69.0774,68.886,68.886,8771.0
2016-02-16 09:55:00,86.45,86.45,86.31,86.36,7906.0,68.9259,68.9259,68.8142,68.8541,7906.0
2016-02-16 10:00:00,86.38,86.45,86.3,86.3,14264.0,68.8701,68.9259,68.8063,68.8063,14264.0
2016-02-16 10:05:00,86.26,86.31,86.15,86.2,14244.0,68.7744,68.8142,68.6867,68.7265,14244.0
2016-02-16 10:10:00,86.18,86.25,86.08,86.16,51992.0,68.7106,68.7664,68.6309,68.6947,51992.0
2016-02-16 10:15:00,86.16,86.2,85.98,86.05,70596.0,68.6947,68.7265,68.5511,68.607,70596.0
2016-02-16 10:20:00,86.05,86.33,86.04,86.3,22124.0,68.607,68.8302,68.599,68.8063,22124.0
2016-02-16 10:25:00,86.31,86.42,86.28,86.34,10907.0,68.8142,68.9019,68.7903,68.8382,10907.0
2016-02-16 10:30:00,86.37,86.54,86.33,86.54,6688.0,68.8621,68.9976,68.8302,68.9976,6688.0
2016-02-16 10:35:00,86.54,86.63,86.46,86.48,6253.0,68.9976,69.0694,68.9338,68.9498,6253.0
2016-02-16 10:40:00,86.52,86.62,86.47,86.55,14754.0,68.9817,69.0614,68.9418,69.0056,14754.0
2016-02-16 10:45:00,86.58,86.65,86.51,86.58,4950.0,69.0295,69.0853,68.9737,69.0295,4950.0
2016-02-16 10:50:00,86.61,86.61,86.4,86.45,5536.0,69.0534,69.0534,68.886,68.9259,5536.0
2016-02-16 10:55:00,86.45,86.45,86.36,86.4,7621.0,68.9259,68.9259,68.8541,68.886,7621.0
2016-02-16 11:00:00,86.39,86.45,86.35,86.37,10300.0,68.878,68.9259,68.8461,68.8621,10300.0
2016-02-16 11:05:00,86.36,86.37,86.25,86.27,8796.0,68.8541,68.8621,68.7664,68.7824,8796.0
2016-02-16 11:10:00,86.26,86.35,86.24,86.24,4622.0,68.7744,68.8461,68.7584,68.7584,4622.0
2016-02-16 11:15:00,86.25,86.33,86.24,86.31,7665.0,68.7664,68.8302,68.7584,68.8142,7665.0
2016-02-16 11:20:00,86.31,86.4,86.26,86.26,4935.0,68.8142,68.886,68.7744,68.7744,4935.0
2016-02-16 11:25:00,86.25,86.41,86.25,86.37,6085.0,68.7664,68.894,68.7664,68.8621,6085.0
2016-02-16 11:30:00,86.37,86.56,86.37,86.56,6088.0,68.8621,69.0136,68.8621,69.0136,6088.0
2016-02-16 11:35:00,86.57,86.61,86.49,86.61,8580.0,69.0215,69.0534,68.9578,69.0534,8580.0
2016-02-16 11:40:00,86.59,86.61,86.52,86.54,10656.0,69.0375,69.0534,68.9817,68.9976,10656.0
2016-02-16 11:45:00,86.58,86.63,86.57,86.63,9383.0,69.0295,69.0694,69.0215,69.0694,9383.0
2016-02-16 11:50:00,86.65,86.67,86.54,86.57,15551.0,69.0853,69.1013,68.9976,69.0215,15551.0
2016-02-16 11:55:00,86.58,86.62,86.53,86.59,22990.0,69.0295,69.0614,68.9897,69.0375,22990.0
2016-02-16 12:00:00,86.59,86.72,86.55,86.65,16025.0,69.0375,69.1411,69.0056,69.0853,16025.0
2016-02-16 12:05:00,86.7,86.76,86.64,86.7,4971.0,69.1252,69.173,69.0774,69.1252,4971.0
2016-02-16 12:10:00,86.7,86.7,86.56,86.56,3950.0,69.1252,69.1252,69.0136,69.0136,3950.0
2016-02-16 12:15:00,86.56,86.61,86.44,86.44,8128.0,69.0136,69.0534,68.9179,68.9179,8128.0
2016-02-16 12:20:00,86.44,86.63,86.44,86.59,6150.0,68.9179,69.0694,68.9179,69.0375,6150.0
2016-02-16 12:25:00,86.6,86.62,86.51,86.52,6320.0,69.0455,69.0614,68.9737,68.9817,6320.0
2016-02-16 12:30:00,86.52,86.52,86.45,86.46,3900.0,68.9817,68.9817,68.9259,68.9338,3900.0
2016-02-16 12:35:00,86.46,86.55,86.46,86.52,3981.0,68.9338,69.0056,68.9338,68.9817,3981.0
2016-02-16 12:40:00,86.51,86.55,86.49,86.52,3211.0,68.9737,69.0056,68.9578,68.9817,3211.0
2016-02-16 12:45:00,86.51,86.6,86.51,86.56,11645.0,68.9737,69.0455,68.9737,69.0136,11645.0
2016-02-16 12:50:00,86.53,86.62,86.46,86.61,6340.0,68.9897,69.0614,68.9338,69.0534,6340.0
2016-02-16 12:55:00,86.61,86.66,86.47,86.56,23139.0,69.0534,69.0933,68.9418,69.0136,23139.0
2016-02-16 13:00:00,86.57,86.6,86.48,86.54,15992.0,69.0215,69.0455,68.9498,68.9976,15992.0
2016-02-16 13:05:00,86.54,86.55,86.47,86.48,7727.0,68.9976,69.0056,68.9418,68.9498,7727.0
2016-02-16 13:10:00,86.49,86.56,86.47,86.5,12277.0,68.9578,69.0136,68.9418,68.9657,12277.0
2016-02-16 13:15:00,86.51,86.65,86.51,86.58,4615.0,68.9737,69.0853,68.9737,69.0295,4615.0
2016-02-16 13:20:00,86.61,86.62,86.51,86.52,6940.0,69.0534,69.0614,68.9737,68.9817,6940.0
2016-02-16 13:25:00,86.55,86.59,86.46,86.5,13042.0,69.0056,69.0375,68.9338,68.9657,13042.0
2016-02-16 13:30:00,86.52,86.57,86.29,86.29,24273.0,68.9817,69.0215,68.7983,68.7983,24273.0
2016-02-16 13:35:00,86.31,86.31,86.18,86.24,14860.0,68.8142,68.8142,68.7106,68.7584,14860.0
2016-02-16 13:40:00,86.24,86.33,86.19,86.29,7962.0,68.7584,68.8302,68.7186,68.7983,7962.0
2016-02-16 13:45:00,86.27,86.28,86.2,86.24,5800.0,68.7824,68.7903,68.7265,68.7584,5800.0
2016-02-16 13:50:00,86.23,86.34,86.19,86.3,5390.0,68.7505,68.8382,68.7186,68.8063,5390.0
2016-02-16 13:55:00,86.28,86.32,86.24,86.26,5081.0,68.7903,68.8222,68.7584,68.7744,5081.0
2016-02-16 14:00:00,86.29,86.41,86.29,86.41,16877.0,68.7983,68.894,68.7983,68.894,16877.0
2016-02-16 14:05:00,86.45,86.46,86.37,86.38,6203.0,68.9259,68.9338,68.8621,68.8701,6203.0
2016-02-16 14:10:00,86.39,86.47,86.39,86.41,6871.0,68.878,68.9418,68.878,68.894,6871.0
2016-02-16 14:15:00,86.38,86.5,86.38,86.42,4095.0,68.8701,68.9657,68.8701,68.9019,4095.0
2016-02-16 14:20:00,86.47,86.52,86.45,86.49,9419.0,68.9418,68.9817,68.9259,68.9578,9419.0
2016-02-16 14:25:00,86.52,86.55,86.44,86.48,7434.0,68.9817,69.0056,68.9179,68.9498,7434.0
2016-02-16 14:30:00,86.48,86.58,86.45,86.58,6336.0,68.9498,69.0295,68.9259,69.0295,6336.0
2016-02-16 14:35:00,86.55,86.6,86.36,86.41,23709.0,69.0056,69.0455,68.8541,68.894,23709.0
2016-02-16 14:40:00,86.43,86.46,86.37,86.44,12640.0,68.9099,68.9338,68.8621,68.9179,12640.0
2016-02-16 14:45:00,86.45,86.46,86.37,86.42,7730.0,68.9259,68.9338,68.8621,68.9019,7730.0
2016-02-16 14:50:00,86.44,86.47,86.4,86.44,6713.0,68.9179,68.9418,68.886,68.9179,6713.0
2016-02-16 14:55:00,86.45,86.45,86.38,86.4,7125.0,68.9259,68.9259,68.8701,68.886,7125.0
2016-02-16 15:00:00,86.39,86.46,86.39,86.44,15595.0,68.878,68.9338,68.878,68.9179,15595.0
2016-02-16 15:05:00,86.43,86.43,86.29,86.3,15814.0,68.9099,68.9099,68.7983,68.8063,15814.0
2016-02-16 15:10:00,86.31,86.43,86.28,86.43,12167.0,68.8142,68.9099,68.7903,68.9099,12167.0
2016-02-16 15:15:00,86.43,86.47,86.42,86.44,11631.0,68.9099,68.9418,68.9019,68.9179,11631.0
2016-02-16 15:20:00,86.44,86.48,86.41,86.43,21768.0,68.9179,68.9498,68.894,68.9099,21768.0
2016-02-16 15:25:00,86.44,86.55,86.44,86.51,16913.0,68.9179,69.0056,68.9179,68.9737,16913.0
2016-02-16 15:30:00,86.52,86.52,86.42,86.46,13447.0,68.9817,68.9817,68.9019,68.9338,13447.0
2016-02-16 15:35:00,86.47,86.59,86.44,86.54,28915.0,68.9418,69.0375,68.9179,68.9976,28915.0
2016-02-16 15:40:00,86.55,86.55,86.44,86.49,28102.0,69.0056,69.0056,68.9179,68.9578,28102.0
2016-02-16 15:45:00,86.49,86.49,86.26,86.28,54479.0,68.9578,68.9578,68.7744,68.7903,54479.0
2016-02-16 15:50:00,86.28,86.4,86.25,86.4,63320.0,68.7903,68.886,68.7664,68.886,63320.0
2016-02-16 15:55:00,86.39,86.46,86.26,86.41,139327.0,68.878,68.9338,68.7744,68.894,139327.0
2016-02-17 09:30:00,86.93,87.34,86.93,87.16,24764.0,69.3086,69.6355,69.3086,69.4919,24764.0
2016-02-17 09:35:00,87.22,87.27,86.76,86.88,28688.0,69.5398,69.5796,69.173,69.2687,28688.0
2016-02-17 09:40:00,86.96,86.96,86.56,86.56,20341.0,69.3325,69.3325,69.0136,69.0136,20341.0
2016-02-17 09:45:00,86.58,86.63,86.39,86.44,13404.0,69.0295,69.0694,68.878,68.9179,13404.0
2016-02-17 09:50:00,86.39,86.52,86.33,86.4,24248.0,68.878,68.9817,68.8302,68.886,24248.0
2016-02-17 09:55:00,86.4,86.6,86.31,86.6,34061.0,68.886,69.0455,68.8142,69.0455,34061.0
2016-02-17 10:00:00,86.63,86.63,86.44,86.49,35500.0,69.0694,69.0694,68.9179,68.9578,35500.0
2016-02-17 10:05:00,86.51,86.54,86.33,86.48,18131.0,68.9737,68.9976,68.8302,68.9498,18131.0
2016-02-17 10:10:00,86.46,86.53,86.37,86.42,17988.0,68.9338,68.9897,68.8621,68.9019,17988.0
2016-02-17 10:15:00,86.4,86.62,86.34,86.56,26145.0,68.886,69.0614,68.8382,69.0136,26145.0
2016-02-17 10:20:00,86.55,86.59,86.48,86.51,31387.0,69.0056,69.0375,68.9498,68.9737,31387.0
2016-02-17 10:25:00,86.5,86.59,86.43,86.55,26437.0,68.9657,69.0375,68.9099,69.0056,26437.0
2016-02-17 10:30:00,86.55,86.78,86.53,86.65,44430.0,69.0056,69.189,68.9897,69.0853,44430.0
2016-02-17 10:35:00,86.65,86.68,86.55,86.6,36601.0,69.0853,69.1092,69.0056,69.0455,36601.0
2016-02-17 10:40:00,86.58,86.67,86.57,86.62,11523.0,69.0295,69.1013,69.0215,69.0614,11523.0
2016-02-17 10:45:00,86.63,86.65,86.52,86.52,23746.0,69.0694,69.0853,68.9817,68.9817,23746.0
2016-02-17 10:50:00,86.53,86.8,86.48,86.8,17414.0,68.9897,69.2049,68.9498,69.2049,17414.0
2016-02-17 10:55:00,86.82,87.13,86.8,87.12,7674.0,69.2209,69.468,69.2049,69.4601,7674.0
2016-02-17 11:00:00,87.06,87.26,86.98,87.25,19215.0,69.4122,69.5717,69.3484,69.5637,19215.0
2016-02-17 11:05:00,87.27,87.29,86.97,86.99,15820.0,69.5796,69.5956,69.3405,69.3564,15820.0
2016-02-17 11:10:00,87.0,87.04,86.85,86.91,7594.0,69.3644,69.3963,69.2448,69.2926,7594.0
2016-02-17 11:15:00,86.94,87.03,86.9,86.94,12345.0,69.3165,69.3883,69.2846,69.3165,12345.0
2016-02-17 11:20:00,86.94,86.99,86.76,86.87,25833.0,69.3165,69.3564,69.173,69.2607,25833.0
2016-02-17 11:25:00,86.87,87.01,86.83,86.95,9501.0,69.2607,69.3724,69.2288,69.3245,9501.0
2016-02-17 11:30:00,86.98,87.02,86.92,86.97,13360.0,69.3484,69.3803,69.3006,69.3405,13360.0
2016-02-17 11:35:00,86.99,87.01,86.89,86.98,20559.0,69.3564,69.3724,69.2767,69.3484,20559.0
2016-02-17 11:40:00,87.01,87.01,86.93,87.0,34472.0,69.3724,69.3724,69.3086,69.3644,34472.0
2016-02-17 11:45:00,87.0,87.02,86.93,86.95,25520.0,69.3644,69.3803,69.3086,69.3245,25520.0
2016-02-17 11:50:00,86.96,87.01,86.86,86.9,10863.0,69.3325,69.3724,69.2528,69.2846,10863.0
2016-02-17 11:55:00,86.84,87.01,86.8,86.94,9782.0,69.2368,69.3724,69.2049,69.3165,9782.0
2016-02-17 12:00:00,86.97,87.13,86.95,87.07,28500.0,69.3405,69.468,69.3245,69.4202,28500.0
2016-02-17 12:05:00,87.08,87.12,87.03,87.05,12457.0,69.4282,69.4601,69.3883,69.4042,12457.0
2016-02-17 12:10:00,87.02,87.02,86.8,86.85,8082.0,69.3803,69.3803,69.2049,69.2448,8082.0
2016-02-17 12:15:00,86.82,86.85,86.71,86.78,6253.0,69.2209,69.2448,69.1332,69.189,6253.0
2016-02-17 12:20:00,86.76,86.9,86.72,86.88,9650.0,69.173,69.2846,69.1411,69.2687,9650.0
2016-02-17 12:25:00,86.86,86.89,86.77,86.86,11551.0,69.2528,69.2767,69.181,69.2528,11551.0
2016-02-17 12:30:00,86.87,87.01,86.86,86.99,7530.0,69.2607,69.3724,69.2528,69.3564,7530.0
2016-02-17 12:35:00,86.98,87.01,86.98,87.0,3150.0,69.3484,69.3724,69.3484,69.3644,3150.0
2016-02-17 12:40:00,86.98,87.02,86.93,86.98,24335.0,69.3484,69.3803,69.3086,69.3484,24335.0
2016-02-17 12:45:00,86.99,87.02,86.92,86.99,11607.0,69.3564,69.3803,69.3006,69.3564,11607.0
2016-02-17 12:50:00,86.96,87.07,86.93,87.05,32230.0,69.3325,69.4202,69.3086,69.4042,32230.0
2016-02-17 12:55:00,87.05,87.06,86.92,86.93,14593.0,69.4042,69.4122,69.3006,69.3086,14593.0
2016-02-17 13:00:00,86.95,87.02,86.95,86.99,4213.0,69.3245,69.3803,69.3245,69.3564,4213.0
2016-02-17 13:05:00,86.95,87.04,86.95,86.95,10380.0,69.3245,69.3963,69.3245,69.3245,10380.0
2016-02-17 13:10:00,86.96,87.01,86.95,87.01,7428.0,69.3325,69.3724,69.3245,69.3724,7428.0
2016-02-17 13:15:00,86.98,87.08,86.97,87.08,5003.0,69.3484,69.4282,69.3405,69.4282,5003.0
2016-02-17 13:20:00,87.08,87.08,86.99,87.03,6429.0,69.4282,69.4282,69.3564,69.3883,6429.0
2016-02-17 13:25:00,87.02,87.13,87.01,87.1,8363.0,69.3803,69.468,69.3724,69.4441,8363.0
2016-02-17 13:30:00,87.09,87.12,86.98,87.09,23173.0,69.4361,69.4601,69.3484,69.4361,23173.0
2016-02-17 13:35:00,87.09,87.1,86.97,86.97,17139.0,69.4361,69.4441,69.3405,69.3405,17139.0
2016-02-17 13:40:00,86.98,87.01,86.93,86.97,33476.0,69.3484,69.3724,69.3086,69.3405,33476.0
2016-02-17 13:45:00,86.95,86.96,86.89,86.93,29042.0,69.3245,69.3325,69.2767,69.3086,29042.0
2016-02-17 13:50:00,86.93,86.95,86.81,86.9,29456.0,69.3086,69.3245,69.2129,69.2846,29456.0
2016-02-17 13:55:00,86.86,86.93,86.85,86.91,6751.0,69.2528,69.3086,69.2448,69.2926,6751.0
2016-02-17 14:00:00,86.92,87.04,86.91,87.02,14470.0,69.3006,69.3963,69.2926,69.3803,14470.0
2016-02-17 14:05:00,87.0,87.09,86.97,87.02,9769.0,69.3644,69.4361,69.3405,69.3803,9769.0
2016-02-17 14:10:00,87.04,87.04,86.87,86.92,26444.0,69.3963,69.3963,69.2607,69.3006,26444.0
2016-02-17 14:15:00,86.93,87.01,86.91,86.98,23839.0,69.3086,69.3724,69.2926,69.3484,23839.0
2016-02-17 14:20:00,86.98,86.99,86.84,86.86,51137.0,69.3484,69.3564,69.2368,69.2528,51137.0
2016-02-17 14:25:00,86.87,86.9,86.82,86.85,12606.0,69.2607,69.2846,69.2209,69.2448,12606.0
2016-02-17 14:30:00,86.86,86.95,86.83,86.87,21005.0,69.2528,69.3245,69.2288,69.2607,21005.0
2016-02-17 14:35:00,86.86,86.91,86.83,86.85,15256.0,69.2528,69.2926,69.2288,69.2448,15256.0
2016-02-17 14:40:00,86.86,86.91,86.85,86.9,9095.0,69.2528,69.2926,69.2448,69.2846,9095.0
2016-02-17 14:45:00,86.91,86.94,86.85,86.87,16814.0,69.2926,69.3165,69.2448,69.2607,16814.0
2016-02-17 14:50:00,86.85,86.85,86.7,86.73,20429.0,69.2448,69.2448,69.1252,69.1491,20429.0
2016-02-17 14:55:00,86.73,86.73,86.59,86.59,19471.0,69.1491,69.1491,69.0375,69.0375,19471.0
2016-02-17 15:00:00,86.59,86.62,86.55,86.59,20964.0,69.0375,69.0614,69.0056,69.0375,20964.0
2016-02-17 15:05:00,86.57,86.6,86.52,86.55,27664.0,69.0215,69.0455,68.9817,69.0056,27664.0
2016-02-17 15:10:00,86.56,86.64,86.52,86.64,44125.0,69.0136,69.0774,68.9817,69.0774,44125.0
2016-02-17 15:15:00,86.62,86.7,86.61,86.7,16845.0,69.0614,69.1252,69.0534,69.1252,16845.0
2016-02-17 15:20:00,86.7,86.72,86.59,86.6,33467.0,69.1252,69.1411,69.0375,69.0455,33467.0
2016-02-17 15:25:00,86.59,86.61,86.54,86.6,19848.0,69.0375,69.0534,68.9976,69.0455,19848.0
2016-02-17 15:30:00,86.6,86.62,86.5,86.53,42909.0,69.0455,69.0614,68.9657,68.9897,42909.0
2016-02-17 15:35:00,86.51,86.52,86.39,86.52,49553.0,68.9737,68.9817,68.878,68.9817,49553.0
2016-02-17 15:40:00,86.53,86.53,86.36,86.38,48965.0,68.9897,68.9897,68.8541,68.8701,48965.0
2016-02-17 15:45:00,86.36,86.37,86.25,86.27,67075.0,68.8541,68.8621,68.7664,68.7824,67075.0
2016-02-17 15:50:00,86.28,86.3,86.11,86.24,100137.0,68.7903,68.8063,68.6548,68.7584,100137.0
2016-02-17 15:55:00,86.25,86.28,86.16,86.19,176818.0,68.7664,68.7903,68.6947,68.7186,176818.0
2016-02-18 09:30:00,86.09,86.28,85.86,85.86,39643.0,68.6388,68.7903,68.4555,68.4555,39643.0
2016-02-18 09:35:00,85.86,86.45,85.78,86.41,32338.0,68.4555,68.9259,68.3917,68.894,32338.0
2016-02-18 09:40:00,86.35,86.78,86.35,86.62,18169.0,68.8461,69.189,68.8461,69.0614,18169.0
2016-02-18 09:45:00,86.59,86.75,86.58,86.67,19629.0,69.0375,69.1651,69.0295,69.1013,19629.0
2016-02-18 09:50:00,86.68,86.93,86.64,86.92,43935.0,69.1092,69.3086,69.0774,69.3006,43935.0
2016-02-18 09:55:00,86.92,87.14,86.92,87.06,44797.0,69.3006,69.476,69.3006,69.4122,44797.0
2016-02-18 10:00:00,87.04,87.06,86.87,87.05,52683.0,69.3963,69.4122,69.2607,69.4042,52683.0
2016-02-18 10:05:00,87.05,87.11,86.9,87.1,51601.0,69.4042,69.4521,69.2846,69.4441,51601.0
2016-02-18 10:10:00,87.14,87.22,87.1,87.2,110878.0,69.476,69.5398,69.4441,69.5238,110878.0
2016-02-18 10:15:00,87.23,87.3,87.08,87.15,27393.0,69.5478,69.6036,69.4282,69.484,27393.0
2016-02-18 10:20:00,87.12,87.18,87.08,87.15,21227.0,69.4601,69.5079,69.4282,69.484,21227.0
2016-02-18 10:25:00,87.15,87.25,87.08,87.13,29370.0,69.484,69.5637,69.4282,69.468,29370.0
2016-02-18 10:30:00,87.11,87.12,86.9,86.98,83283.0,69.4521,69.4601,69.2846,69.3484,83283.0
2016-02-18 10:35:00,86.95,87.05,86.84,86.89,21209.0,69.3245,69.4042,69.2368,69.2767,21209.0
2016-02-18 10:40:00,86.89,87.01,86.85,86.97,15126.0,69.2767,69.3724,69.2448,69.3405,15126.0
2016-02-18 10:45:00,86.95,86.97,86.85,86.95,15620.0,69.3245,69.3405,69.2448,69.3245,15620.0
2016-02-18 10:50:00,86.93,87.11,86.93,87.1,8195.0,69.3086,69.4521,69.3086,69.4441,8195.0
2016-02-18 10:55:00,87.09,87.09,86.91,86.91,13263.0,69.4361,69.4361,69.2926,69.2926,13263.0
2016-02-18 11:00:00,86.9,86.98,86.74,86.9,11104.0,69.2846,69.3484,69.1571,69.2846,11104.0
2016-02-18 11:05:00,86.94,86.97,86.74,86.79,11333.0,69.3165,69.3405,69.1571,69.1969,11333.0
2016-02-18 11:10:00,86.82,86.84,86.68,86.69,12705.0,69.2209,69.2368,69.1092,69.1172,12705.0
2016-02-18 11:15:00,86.66,86.68,86.56,86.59,11000.0,69.0933,69.1092,69.0136,69.0375,11000.0
2016-02-18 11:20:00,86.56,86.56,86.37,86.4,16800.0,69.0136,69.0136,68.8621,68.886,16800.0
2016-02-18 11:25:00,86.42,86.61,86.42,86.6,60496.0,68.9019,69.0534,68.9019,69.0455,60496.0
2016-02-18 11:30:00,86.61,86.72,86.58,86.67,17923.0,69.0534,69.1411,69.0295,69.1013,17923.0
2016-02-18 11:35:00,86.67,86.67,86.5,86.56,24955.0,69.1013,69.1013,68.9657,69.0136,24955.0
2016-02-18 11:40:00,86.58,86.59,86.51,86.58,8298.0,69.0295,69.0375,68.9737,69.0295,8298.0
2016-02-18 11:45:00,86.58,86.62,86.5,86.56,11282.0,69.0295,69.0614,68.9657,69.0136,11282.0
2016-02-18 11:50:00,86.52,86.66,86.5,86.59,9612.0,68.9817,69.0933,68.9657,69.0375,9612.0
2016-02-18 11:55:00,86.6,86.76,86.54,86.75,10092.0,69.0455,69.173,68.9976,69.1651,10092.0
2016-02-18 12:00:00,86.76,86.94,86.73,86.87,14628.0,69.173,69.3165,69.1491,69.2607,14628.0
2016-02-18 12:05:00,86.87,86.99,86.85,86.95,8645.0,69.2607,69.3564,69.2448,69.3245,8645.0
2016-02-18 12:10:00,86.97,87.02,86.9,86.97,8774.0,69.3405,69.3803,69.2846,69.3405,8774.0
2016-02-18 12:15:00,86.98,87.0,86.92,87.0,7129.0,69.3484,69.3644,69.3006,69.3644,7129.0
2016-02-18 12:20:00,87.0,87.0,86.93,86.97,5162.0,69.3644,69.3644,69.3086,69.3405,5162.0
2016-02-18 12:25:00,86.99,87.07,86.97,86.99,10376.0,69.3564,69.4202,69.3405,69.3564,10376.0
2016-02-18 12:30:00,86.99,87.03,86.93,86.97,39606.0,69.3564,69.3883,69.3086,69.3405,39606.0
2016-02-18 12:35:00,86.97,87.0,86.89,86.89,11624.0,69.3405,69.3644,69.2767,69.2767,11624.0
2016-02-18 12:40:00,86.91,87.05,86.9,86.95,8853.0,69.2926,69.4042,69.2846,69.3245,8853.0
2016-02-18 12:45:00,86.95,87.01,86.94,86.99,7286.0,69.3245,69.3724,69.3165,69.3564,7286.0
2016-02-18 12:50:00,87.0,87.05,86.95,87.03,15499.0,69.3644,69.4042,69.3245,69.3883,15499.0
2016-02-18 12:55:00,87.05,87.08,86.97,86.98,16347.0,69.4042,69.4282,69.3405,69.3484,16347.0
2016-02-18 13:00:00,86.99,87.02,86.97,86.98,23368.0,69.3564,69.3803,69.3405,69.3484,23368.0
2016-02-18 13:05:00,86.99,87.2,86.98,87.15,43935.0,69.3564,69.5238,69.3484,69.484,43935.0
2016-02-18 13:10:00,87.14,87.15,87.01,87.08,21914.0,69.476,69.484,69.3724,69.4282,21914.0
2016-02-18 13:15:00,87.07,87.09,86.94,87.03,15423.0,69.4202,69.4361,69.3165,69.3883,15423.0
2016-02-18 13:20:00,87.05,87.06,86.97,87.06,19636.0,69.4042,69.4122,69.3405,69.4122,19636.0
2016-02-18 13:25:00,87.08,87.12,87.02,87.12,13830.0,69.4282,69.4601,69.3803,69.4601,13830.0
2016-02-18 13:30:00,87.13,87.19,87.12,87.14,27245.0,69.468,69.5159,69.4601,69.476,27245.0
2016-02-18 13:35:00,87.14,87.14,87.06,87.12,8449.0,69.476,69.476,69.4122,69.4601,8449.0
2016-02-18 13:40:00,87.1,87.17,87.1,87.13,11450.0,69.4441,69.4999,69.4441,69.468,11450.0
2016-02-18 13:45:00,87.11,87.23,87.08,87.13,15067.0,69.4521,69.5478,69.4282,69.468,15067.0
2016-02-18 13:50:00,87.13,87.26,87.12,87.23,15752.0,69.468,69.5717,69.4601,69.5478,15752.0
2016-02-18 13:55:00,87.22,87.27,87.12,87.27,15989.0,69.5398,69.5796,69.4601,69.5796,15989.0
2016-02-18 14:00:00,87.25,87.39,87.25,87.36,17618.0,69.5637,69.6753,69.5637,69.6514,17618.0
2016-02-18 14:05:00,87.37,87.47,87.32,87.45,18044.0,69.6594,69.7391,69.6195,69.7232,18044.0
2016-02-18 14:10:00,87.47,87.5,87.42,87.45,10912.0,69.7391,69.763,69.6992,69.7232,10912.0
2016-02-18 14:15:00,87.45,87.5,87.42,87.5,39355.0,69.7232,69.763,69.6992,69.763,39355.0
2016-02-18 14:20:00,87.49,87.54,87.45,87.5,21352.0,69.7551,69.7949,69.7232,69.763,21352.0
2016-02-18 14:25:00,87.52,87.6,87.48,87.6,14103.0,69.779,69.8428,69.7471,69.8428,14103.0
2016-02-18 14:30:00,87.58,87.66,87.55,87.62,18768.0,69.8268,69.8906,69.8029,69.8587,18768.0
2016-02-18 14:35:00,87.63,87.72,87.63,87.71,33784.0,69.8667,69.9384,69.8667,69.9305,33784.0
2016-02-18 14:40:00,87.69,87.77,87.68,87.75,11215.0,69.9145,69.9783,69.9065,69.9623,11215.0
2016-02-18 14:45:00,87.74,87.86,87.73,87.81,44045.0,69.9544,70.05,69.9464,70.0102,44045.0
2016-02-18 14:50:00,87.8,87.92,87.79,87.9,23941.0,70.0022,70.0979,69.9942,70.0819,23941.0
2016-02-18 14:55:00,87.89,88.01,87.88,87.9,29766.0,70.074,70.1696,70.066,70.0819,29766.0
2016-02-18 15:00:00,87.89,87.94,87.78,87.81,27291.0,70.074,70.1138,69.9863,70.0102,27291.0
2016-02-18 15:05:00,87.8,87.83,87.76,87.81,22672.0,70.0022,70.0261,69.9703,70.0102,22672.0
2016-02-18 15:10:00,87.82,87.84,87.65,87.69,48012.0,70.0182,70.0341,69.8826,69.9145,48012.0
2016-02-18 15:15:00,87.68,87.79,87.67,87.76,24953.0,69.9065,69.9942,69.8986,69.9703,24953.0
2016-02-18 15:20:00,87.75,87.76,87.61,87.68,26985.0,69.9623,69.9703,69.8507,69.9065,26985.0
2016-02-18 15:25:00,87.68,87.69,87.59,87.65,25302.0,69.9065,69.9145,69.8348,69.8826,25302.0
2016-02-18 15:30:00,87.64,87.64,87.46,87.54,37880.0,69.8746,69.8746,69.7311,69.7949,37880.0
2016-02-18 15:35:00,87.53,87.56,87.44,87.54,43890.0,69.7869,69.8109,69.7152,69.7949,43890.0
2016-02-18 15:40:00,87.52,87.55,87.47,87.48,119152.0,69.779,69.8029,69.7391,69.7471,119152.0
2016-02-18 15:45:00,87.49,87.49,87.3,87.34,49106.0,69.7551,69.7551,69.6036,69.6355,49106.0
2016-02-18 15:50:00,87.35,87.52,87.34,87.5,53595.0,69.6434,69.779,69.6355,69.763,53595.0
2016-02-18 15:55:00,87.5,87.6,87.45,87.49,168258.0,69.763,69.8428,69.7232,69.7551,168258.0
2016-02-19 09:30:00,87.41,87.54,86.99,87.43,133712.0,69.6913,69.7949,69.3564,69.7072,133712.0
2016-02-19 09:35:00,87.39,87.44,86.72,86.72,14767.0,69.6753,69.7152,69.1411,69.1411,14767.0
2016-02-19 09:40:00,86.73,86.85,86.51,86.55,18356.0,69.1491,69.2448,68.9737,69.0056,18356.0
2016-02-19 09:45:00,86.58,87.12,86.55,86.87,16031.0,69.0295,69.4601,69.0056,69.2607,16031.0
2016-02-19 09:50:00,86.91,87.09,86.78,86.89,9737.0,69.2926,69.4361,69.189,69.2767,9737.0
2016-02-19 09:55:00,86.89,87.17,86.85,87.1,41201.0,69.2767,69.4999,69.2448,69.4441,41201.0
2016-02-19 10:00:00,87.1,87.1,86.94,86.94,44151.0,69.4441,69.4441,69.3165,69.3165,44151.0
2016-02-19 10:05:00,86.92,86.97,86.87,86.93,18945.0,69.3006,69.3405,69.2607,69.3086,18945.0
2016-02-19 10:10:00,86.95,87.27,86.93,87.26,28901.0,69.3245,69.5796,69.3086,69.5717,28901.0
2016-02-19 10:15:00,87.27,87.41,87.19,87.25,31978.0,69.5796,69.6913,69.5159,69.5637,31978.0
2016-02-19 10:20:00,87.3,87.38,87.25,87.27,8934.0,69.6036,69.6673,69.5637,69.5796,8934.0
2016-02-19 10:25:00,87.25,87.34,87.1,87.17,13843.0,69.5637,69.6355,69.4441,69.4999,13843.0
2016-02-19 10:30:00,87.16,87.32,87.14,87.3,17605.0,69.4919,69.6195,69.476,69.6036,17605.0
2016-02-19 10:35:00,87.27,87.29,87.04,87.08,8865.0,69.5796,69.5956,69.3963,69.4282,8865.0
2016-02-19 10:40:00,87.04,87.15,86.97,86.97,11752.0,69.3963,69.484,69.3405,69.3405,11752.0
2016-02-19 10:45:00,86.98,87.19,86.98,87.08,9610.0,69.3484,69.5159,69.3484,69.4282,9610.0
2016-02-19 10:50:00,87.07,87.19,87.05,87.14,10454.0,69.4202,69.5159,69.4042,69.476,10454.0
2016-02-19 10:55:00,87.14,87.28,87.06,87.17,12679.0,69.476,69.5876,69.4122,69.4999,12679.0
2016-02-19 11:00:00,87.14,87.18,87.02,87.02,13726.0,69.476,69.5079,69.3803,69.3803,13726.0
2016-02-19 11:05:00,87.01,87.01,86.81,86.81,15176.0,69.3724,69.3724,69.2129,69.2129,15176.0
2016-02-19 11:10:00,86.83,87.09,86.8,87.06,15671.0,69.2288,69.4361,69.2049,69.4122,15671.0
2016-02-19 11:15:00,87.09,87.3,87.06,87.27,20410.0,69.4361,69.6036,69.4122,69.5796,20410.0
2016-02-19 11:20:00,87.29,87.37,87.25,87.32,7798.0,69.5956,69.6594,69.5637,69.6195,7798.0
2016-02-19 11:25:00,87.36,87.57,87.32,87.57,9294.0,69.6514,69.8188,69.6195,69.8188,9294.0
2016-02-19 11:30:00,87.57,87.71,87.54,87.68,7063.0,69.8188,69.9305,69.7949,69.9065,7063.0
2016-02-19 11:35:00,87.67,87.69,87.47,87.5,12066.0,69.8986,69.9145,69.7391,69.763,12066.0
2016-02-19 11:40:00,87.49,87.76,87.49,87.69,14045.0,69.7551,69.9703,69.7551,69.9145,14045.0
2016-02-19 11:45:00,87.71,87.73,87.56,87.61,17709.0,69.9305,69.9464,69.8109,69.8507,17709.0
2016-02-19 11:50:00,87.6,87.63,87.53,87.61,7399.0,69.8428,69.8667,69.7869,69.8507,7399.0
2016-02-19 11:55:00,87.61,87.66,87.53,87.54,11800.0,69.8507,69.8906,69.7869,69.7949,11800.0
2016-02-19 12:00:00,87.55,87.56,87.35,87.36,7727.0,69.8029,69.8109,69.6434,69.6514,7727.0
2016-02-19 12:05:00,87.36,87.47,87.36,87.46,7194.0,69.6514,69.7391,69.6514,69.7311,7194.0
2016-02-19 12:10:00,87.47,87.49,87.41,87.43,7513.0,69.7391,69.7551,69.6913,69.7072,7513.0
2016-02-19 12:15:00,87.45,87.47,87.38,87.45,7201.0,69.7232,69.7391,69.6673,69.7232,7201.0
2016-02-19 12:20:00,87.44,87.57,87.44,87.52,5442.0,69.7152,69.8188,69.7152,69.779,5442.0
2016-02-19 12:25:00,87.54,87.71,87.54,87.56,6735.0,69.7949,69.9305,69.7949,69.8109,6735.0
2016-02-19 12:30:00,87.56,87.67,87.56,87.67,11131.0,69.8109,69.8986,69.8109,69.8986,11131.0
2016-02-19 12:35:00,87.64,87.7,87.64,87.65,13955.0,69.8746,69.9225,69.8746,69.8826,13955.0
2016-02-19 12:40:00,87.65,87.71,87.62,87.66,8256.0,69.8826,69.9305,69.8587,69.8906,8256.0
2016-02-19 12:45:00,87.66,87.68,87.51,87.51,6487.0,69.8906,69.9065,69.771,69.771,6487.0
2016-02-19 12:50:00,87.51,87.62,87.51,87.56,6130.0,69.771,69.8587,69.771,69.8109,6130.0
2016-02-19 12:55:00,87.57,87.62,87.5,87.57,7827.0,69.8188,69.8587,69.763,69.8188,7827.0
2016-02-19 13:00:00,87.59,87.64,87.52,87.55,7672.0,69.8348,69.8746,69.779,69.8029,7672.0
2016-02-19 13:05:00,87.54,87.54,87.37,87.42,6102.0,69.7949,69.7949,69.6594,69.6992,6102.0
2016-02-19 13:10:00,87.42,87.57,87.42,87.5,6976.0,69.6992,69.8188,69.6992,69.763,6976.0
2016-02-19 13:15:00,87.49,87.57,87.47,87.55,7452.0,69.7551,69.8188,69.7391,69.8029,7452.0
2016-02-19 13:20:00,87.57,87.68,87.57,87.64,11231.0,69.8188,69.9065,69.8188,69.8746,11231.0
2016-02-19 13:25:00,87.66,87.74,87.66,87.7,15897.0,69.8906,69.9544,69.8906,69.9225,15897.0
2016-02-19 13:30:00,87.71,87.81,87.69,87.78,19507.0,69.9305,70.0102,69.9145,69.9863,19507.0
2016-02-19 13:35:00,87.8,87.85,87.77,87.79,12166.0,70.0022,70.0421,69.9783,69.9942,12166.0
2016-02-19 13:40:00,87.79,87.82,87.77,87.79,14387.0,69.9942,70.0182,69.9783,69.9942,14387.0
2016-02-19 13:45:00,87.79,87.85,87.78,87.78,14350.0,69.9942,70.0421,69.9863,69.9863,14350.0
2016-02-19 13:50:00,87.79,87.79,87.66,87.72,14199.0,69.9942,69.9942,69.8906,69.9384,14199.0
2016-02-19 13:55:00,87.74,87.84,87.74,87.79,21537.0,69.9544,70.0341,69.9544,69.9942,21537.0
2016-02-19 14:00:00,87.81,87.83,87.75,87.81,11210.0,70.0102,70.0261,69.9623,70.0102,11210.0
2016-02-19 14:05:00,87.78,87.92,87.75,87.84,14265.0,69.9863,70.0979,69.9623,70.0341,14265.0
2016-02-19 14:10:00,87.84,87.85,87.7,87.71,8811.0,70.0341,70.0421,69.9225,69.9305,8811.0
2016-02-19 14:15:00,87.69,87.73,87.63,87.65,19559.0,69.9145,69.9464,69.8667,69.8826,19559.0
2016-02-19 14:20:00,87.64,87.64,87.55,87.6,17877.0,69.8746,69.8746,69.8029,69.8428,17877.0
2016-02-19 14:25:00,87.61,87.64,87.54,87.61,23090.0,69.8507,69.8746,69.7949,69.8507,23090.0
2016-02-19 14:30:00,87.62,87.62,87.46,87.46,15974.0,69.8587,69.8587,69.7311,69.7311,15974.0
2016-02-19 14:35:00,87.47,87.54,87.41,87.44,21305.0,69.7391,69.7949,69.6913,69.7152,21305.0
2016-02-19 14:40:00,87.42,87.52,87.4,87.52,18730.0,69.6992,69.779,69.6833,69.779,18730.0
2016-02-19 14:45:00,87.52,87.58,87.47,87.54,34416.0,69.779,69.8268,69.7391,69.7949,34416.0
2016-02-19 14:50:00,87.56,87.57,87.35,87.36,18749.0,69.8109,69.8188,69.6434,69.6514,18749.0
2016-02-19 14:55:00,87.36,87.37,87.24,87.25,14045.0,69.6514,69.6594,69.5557,69.5637,14045.0
2016-02-19 15:00:00,87.26,87.45,87.25,87.42,13084.0,69.5717,69.7232,69.5637,69.6992,13084.0
2016-02-19 15:05:00,87.42,87.5,87.4,87.47,14715.0,69.6992,69.763,69.6833,69.7391,14715.0
2016-02-19 15:10:00,87.48,87.5,87.45,87.49,15707.0,69.7471,69.763,69.7232,69.7551,15707.0
2016-02-19 15:15:00,87.5,87.52,87.35,87.35,22793.0,69.763,69.779,69.6434,69.6434,22793.0
2016-02-19 15:20:00,87.35,87.38,87.31,87.32,26687.0,69.6434,69.6673,69.6115,69.6195,26687.0
2016-02-19 15:25:00,87.33,87.38,87.31,87.33,21113.0,69.6275,69.6673,69.6115,69.6275,21113.0
2016-02-19 15:30:00,87.33,87.42,87.32,87.42,21101.0,69.6275,69.6992,69.6195,69.6992,21101.0
2016-02-19 15:35:00,87.43,87.46,87.38,87.44,27067.0,69.7072,69.7311,69.6673,69.7152,27067.0
2016-02-19 15:40:00,87.44,87.46,87.34,87.35,24852.0,69.7152,69.7311,69.6355,69.6434,24852.0
2016-02-19 15:45:00,87.34,87.35,87.18,87.18,69445.0,69.6355,69.6434,69.5079,69.5079,69445.0
2016-02-19 15:50:00,87.19,87.21,87.16,87.2,87809.0,69.5159,69.5318,69.4919,69.5238,87809.0
2016-02-19 15:55:00,87.2,87.32,87.16,87.28,179461.0,69.5238,69.6195,69.4919,69.5876,179461.0
2016-02-22 09:30:00,88.02,88.56,87.96,88.51,40913.0,70.1776,70.6082,70.1298,70.5683,40913.0
2016-02-22 09:35:00,88.38,88.75,88.38,88.65,19374.0,70.4646,70.7596,70.4646,70.6799,19374.0
2016-02-22 09:40:00,88.65,88.97,88.47,88.97,51972.0,70.6799,70.935,70.5364,70.935,51972.0
2016-02-22 09:45:00,88.96,89.25,88.96,89.09,14596.0,70.9271,71.1583,70.9271,71.0307,14596.0
2016-02-22 09:50:00,89.1,89.4,88.99,89.4,41183.0,71.0387,71.2779,70.951,71.2779,41183.0
2016-02-22 09:55:00,89.37,89.68,89.37,89.57,22079.0,71.254,71.5011,71.254,71.4134,22079.0
2016-02-22 10:00:00,89.62,89.82,89.54,89.82,20660.0,71.4533,71.6127,71.3895,71.6127,20660.0
2016-02-22 10:05:00,89.82,89.82,89.51,89.51,12976.0,71.6127,71.6127,71.3656,71.3656,12976.0
2016-02-22 10:10:00,89.53,89.61,89.44,89.53,12700.0,71.3815,71.4453,71.3098,71.3815,12700.0
2016-02-22 10:15:00,89.54,89.57,89.31,89.4,10973.0,71.3895,71.4134,71.2061,71.2779,10973.0
2016-02-22 10:20:00,89.43,89.49,89.3,89.33,14951.0,71.3018,71.3496,71.1981,71.2221,14951.0
2016-02-22 10:25:00,89.33,89.43,89.2,89.27,10519.0,71.2221,71.3018,71.1184,71.1742,10519.0
2016-02-22 10:30:00,89.3,89.48,89.3,89.37,12385.0,71.1981,71.3417,71.1981,71.254,12385.0
2016-02-22 10:35:00,89.34,89.5,89.33,89.42,7970.0,71.23,71.3576,71.2221,71.2938,7970.0
2016-02-22 10:40:00,89.39,89.54,89.37,89.5,17443.0,71.2699,71.3895,71.254,71.3576,17443.0
2016-02-22 10:45:00,89.53,89.63,89.49,89.51,17973.0,71.3815,71.4613,71.3496,71.3656,17973.0
2016-02-22 10:50:00,89.52,89.65,89.43,89.5,22105.0,71.3736,71.4772,71.3018,71.3576,22105.0
2016-02-22 10:55:00,89.5,89.5,89.41,89.41,6410.0,71.3576,71.3576,71.2859,71.2859,6410.0
2016-02-22 11:00:00,89.41,89.58,89.41,89.41,47037.0,71.2859,71.4214,71.2859,71.2859,47037.0
2016-02-22 11:05:00,89.43,89.5,89.31,89.5,23467.0,71.3018,71.3576,71.2061,71.3576,23467.0
2016-02-22 11:10:00,89.5,89.54,89.41,89.42,77265.0,71.3576,71.3895,71.2859,71.2938,77265.0
2016-02-22 11:15:00,89.41,89.41,89.26,89.33,16170.0,71.2859,71.2859,71.1663,71.2221,16170.0
2016-02-22 11:20:00,89.33,89.34,89.02,89.02,18616.0,71.2221,71.23,70.9749,70.9749,18616.0
2016-02-22 11:25:00,89.02,89.31,89.0,89.26,16137.0,70.9749,71.2061,70.959,71.1663,16137.0
2016-02-22 11:30:00,89.31,89.47,89.28,89.47,26756.0,71.2061,71.3337,71.1822,71.3337,26756.0
2016-02-22 11:35:00,89.47,89.47,89.37,89.4,7025.0,71.3337,71.3337,71.254,71.2779,7025.0
2016-02-22 11:40:00,89.38,89.39,89.29,89.34,17982.0,71.2619,71.2699,71.1902,71.23,17982.0
2016-02-22 11:45:00,89.31,89.38,89.3,89.35,15488.0,71.2061,71.2619,71.1981,71.238,15488.0
2016-02-22 11:50:00,89.31,89.35,89.22,89.32,12821.0,71.2061,71.238,71.1344,71.2141,12821.0
2016-02-22 11:55:00,89.35,89.42,89.26,89.33,13154.0,71.238,71.2938,71.1663,71.2221,13154.0
2016-02-22 12:00:00,89.31,89.46,89.3,89.45,7904.0,71.2061,71.3257,71.1981,71.3177,7904.0
2016-02-22 12:05:00,89.44,89.5,89.4,89.43,6600.0,71.3098,71.3576,71.2779,71.3018,6600.0
2016-02-22 12:10:00,89.43,89.46,89.38,89.39,20908.0,71.3018,71.3257,71.2619,71.2699,20908.0
2016-02-22 12:15:00,89.4,89.51,89.39,89.48,39302.0,71.2779,71.3656,71.2699,71.3417,39302.0
2016-02-22 12:20:00,89.47,89.5,89.44,89.47,11582.0,71.3337,71.3576,71.3098,71.3337,11582.0
2016-02-22 12:25:00,89.48,89.5,89.45,89.5,5560.0,71.3417,71.3576,71.3177,71.3576,5560.0
2016-02-22 12:30:00,89.48,89.5,89.44,89.46,15946.0,71.3417,71.3576,71.3098,71.3257,15946.0
2016-02-22 12:35:00,89.48,89.5,89.38,89.45,11222.0,71.3417,71.3576,71.2619,71.3177,11222.0
2016-02-22 12:40:00,89.44,89.51,89.44,89.44,10831.0,71.3098,71.3656,71.3098,71.3098,10831.0
2016-02-22 12:45:00,89.42,89.44,89.36,89.38,17800.0,71.2938,71.3098,71.246,71.2619,17800.0
2016-02-22 12:50:00,89.37,89.43,89.27,89.35,14355.0,71.254,71.3018,71.1742,71.238,14355.0
2016-02-22 12:55:00,89.36,89.42,89.33,89.38,8460.0,71.246,71.2938,71.2221,71.2619,8460.0
2016-02-22 13:00:00,89.37,89.37,89.3,89.34,228733.0,71.254,71.254,71.1981,71.23,228733.0
2016-02-22 13:05:00,89.34,89.35,89.23,89.23,14867.0,71.23,71.238,71.1423,71.1423,14867.0
2016-02-22 13:10:00,89.25,89.25,89.16,89.16,7545.0,71.1583,71.1583,71.0865,71.0865,7545.0
2016-02-22 13:15:00,89.17,89.25,89.17,89.25,4739.0,71.0945,71.1583,71.0945,71.1583,4739.0
2016-02-22 13:20:00,89.26,89.3,89.22,89.3,9960.0,71.1663,71.1981,71.1344,71.1981,9960.0
2016-02-22 13:25:00,89.3,89.35,89.28,89.33,8337.0,71.1981,71.238,71.1822,71.2221,8337.0
2016-02-22 13:30:00,89.34,89.39,89.29,89.33,12912.0,71.23,71.2699,71.1902,71.2221,12912.0
2016-02-22 13:35:00,89.33,89.5,89.33,89.5,13883.0,71.2221,71.3576,71.2221,71.3576,13883.0
2016-02-22 13:40:00,89.49,89.51,89.42,89.45,11273.0,71.3496,71.3656,71.2938,71.3177,11273.0
2016-02-22 13:45:00,89.46,89.51,89.44,89.48,7737.0,71.3257,71.3656,71.3098,71.3417,7737.0
2016-02-22 13:50:00,89.5,89.58,89.5,89.57,13250.0,71.3576,71.4214,71.3576,71.4134,13250.0
2016-02-22 13:55:00,89.58,89.59,89.45,89.51,17465.0,71.4214,71.4294,71.3177,71.3656,17465.0
2016-02-22 14:00:00,89.51,89.51,89.41,89.45,7453.0,71.3656,71.3656,71.2859,71.3177,7453.0
2016-02-22 14:05:00,89.45,89.47,89.33,89.35,12303.0,71.3177,71.3337,71.2221,71.238,12303.0
2016-02-22 14:10:00,89.34,89.38,89.26,89.38,70188.0,71.23,71.2619,71.1663,71.2619,70188.0
2016-02-22 14:15:00,89.36,89.36,89.27,89.28,63777.0,71.246,71.246,71.1742,71.1822,63777.0
2016-02-22 14:20:00,89.26,89.32,89.23,89.3,32603.0,71.1663,71.2141,71.1423,71.1981,32603.0
2016-02-22 14:25:00,89.31,89.38,89.17,89.37,67299.0,71.2061,71.2619,71.0945,71.254,67299.0
2016-02-22 14:30:00,89.35,89.41,89.3,89.35,13499.0,71.238,71.2859,71.1981,71.238,13499.0
2016-02-22 14:35:00,89.35,89.37,89.3,89.33,7248.0,71.238,71.254,71.1981,71.2221,7248.0
2016-02-22 14:40:00,89.34,89.38,89.3,89.34,12568.0,71.23,71.2619,71.1981,71.23,12568.0
2016-02-22 14:45:00,89.36,89.37,89.26,89.29,13089.0,71.246,71.254,71.1663,71.1902,13089.0
2016-02-22 14:50:00,89.29,89.3,89.19,89.3,9913.0,71.1902,71.1981,71.1104,71.1981,9913.0
2016-02-22 14:55:00,89.29,89.31,89.19,89.31,13636.0,71.1902,71.2061,71.1104,71.2061,13636.0
2016-02-22 15:00:00,89.31,89.33,89.24,89.29,11205.0,71.2061,71.2221,71.1503,71.1902,11205.0
2016-02-22 15:05:00,89.3,89.33,89.26,89.29,13247.0,71.1981,71.2221,71.1663,71.1902,13247.0
2016-02-22 15:10:00,89.3,89.36,89.22,89.28,69025.0,71.1981,71.246,71.1344,71.1822,69025.0
2016-02-22 15:15:00,89.28,89.29,89.18,89.23,16711.0,71.1822,71.1902,71.1025,71.1423,16711.0
2016-02-22 15:20:00,89.21,89.27,89.16,89.19,83348.0,71.1264,71.1742,71.0865,71.1104,83348.0
2016-02-22 15:25:00,89.19,89.31,89.14,89.26,53222.0,71.1104,71.2061,71.0706,71.1663,53222.0
2016-02-22 15:30:00,89.26,89.32,89.21,89.25,37230.0,71.1663,71.2141,71.1264,71.1583,37230.0
2016-02-22 15:35:00,89.27,89.28,89.21,89.21,39328.0,71.1742,71.1822,71.1264,71.1264,39328.0
2016-02-22 15:40:00,89.21,89.23,89.14,89.18,68172.0,71.1264,71.1423,71.0706,71.1025,68172.0
2016-02-22 15:45:00,89.21,89.33,89.19,89.28,69161.0,71.1264,71.2221,71.1104,71.1822,69161.0
2016-02-22 15:50:00,89.27,89.33,89.26,89.29,88474.0,71.1742,71.2221,71.1663,71.1902,88474.0
2016-02-22 15:55:00,89.29,89.32,89.17,89.25,157013.0,71.1902,71.2141,71.0945,71.1583,157013.0
2016-02-23 09:30:00,88.87,89.36,88.76,89.09,48608.0,70.8553,71.246,70.7676,71.0307,48608.0
2016-02-23 09:35:00,89.05,89.09,88.82,88.98,35848.0,70.9988,71.0307,70.8154,70.943,35848.0
2016-02-23 09:40:00,88.98,89.23,88.93,89.08,57764.0,70.943,71.1423,70.9032,71.0227,57764.0
2016-02-23 09:45:00,89.11,89.22,89.06,89.07,27786.0,71.0467,71.1344,71.0068,71.0148,27786.0
2016-02-23 09:50:00,89.08,89.19,89.06,89.12,13948.0,71.0227,71.1104,71.0068,71.0546,13948.0
2016-02-23 09:55:00,89.16,89.2,89.07,89.07,27381.0,71.0865,71.1184,71.0148,71.0148,27381.0
2016-02-23 10:00:00,89.07,89.23,89.06,89.15,38860.0,71.0148,71.1423,71.0068,71.0786,38860.0
2016-02-23 10:05:00,89.14,89.15,88.99,89.02,30298.0,71.0706,71.0786,70.951,70.9749,30298.0
2016-02-23 10:10:00,89.03,89.11,88.84,88.9,24180.0,70.9829,71.0467,70.8314,70.8792,24180.0
2016-02-23 10:15:00,88.9,88.93,88.64,88.71,36300.0,70.8792,70.9032,70.6719,70.7277,36300.0
2016-02-23 10:20:00,88.66,88.95,88.66,88.9,7605.0,70.6879,70.9191,70.6879,70.8792,7605.0
2016-02-23 10:25:00,88.87,89.04,88.87,88.95,11821.0,70.8553,70.9909,70.8553,70.9191,11821.0
2016-02-23 10:30:00,88.94,88.99,88.85,88.99,34035.0,70.9111,70.951,70.8394,70.951,34035.0
2016-02-23 10:35:00,89.0,89.1,88.94,89.08,15248.0,70.959,71.0387,70.9111,71.0227,15248.0
2016-02-23 10:40:00,89.05,89.09,88.95,88.95,46148.0,70.9988,71.0307,70.9191,70.9191,46148.0
2016-02-23 10:45:00,88.94,88.96,88.77,88.79,18530.0,70.9111,70.9271,70.7756,70.7915,18530.0
2016-02-23 10:50:00,88.8,88.8,88.58,88.58,17929.0,70.7995,70.7995,70.6241,70.6241,17929.0
2016-02-23 10:55:00,88.58,88.6,88.36,88.36,31793.0,70.6241,70.64,70.4487,70.4487,31793.0
2016-02-23 11:00:00,88.37,88.38,88.2,88.23,24991.0,70.4567,70.4646,70.3211,70.345,24991.0
2016-02-23 11:05:00,88.22,88.32,88.11,88.19,24584.0,70.3371,70.4168,70.2494,70.3132,24584.0
2016-02-23 11:10:00,88.19,88.23,88.1,88.12,20126.0,70.3132,70.345,70.2414,70.2573,20126.0
2016-02-23 11:15:00,88.11,88.2,88.07,88.08,39959.0,70.2494,70.3211,70.2175,70.2255,39959.0
2016-02-23 11:20:00,88.08,88.23,88.0,88.21,41246.0,70.2255,70.345,70.1617,70.3291,41246.0
2016-02-23 11:25:00,88.19,88.3,88.18,88.3,6324.0,70.3132,70.4009,70.3052,70.4009,6324.0
2016-02-23 11:30:00,88.31,88.31,88.13,88.25,5553.0,70.4088,70.4088,70.2653,70.361,5553.0
2016-02-23 11:35:00,88.25,88.53,88.22,88.52,7996.0,70.361,70.5842,70.3371,70.5763,7996.0
2016-02-23 11:40:00,88.51,88.57,88.48,88.56,7603.0,70.5683,70.6161,70.5444,70.6082,7603.0
2016-02-23 11:45:00,88.61,88.62,88.47,88.51,5957.0,70.648,70.656,70.5364,70.5683,5957.0
2016-02-23 11:50:00,88.54,88.6,88.48,88.49,9809.0,70.5922,70.64,70.5444,70.5523,9809.0
2016-02-23 11:55:00,88.47,88.48,88.39,88.45,7813.0,70.5364,70.5444,70.4726,70.5205,7813.0
2016-02-23 12:00:00,88.41,88.45,88.34,88.38,7414.0,70.4886,70.5205,70.4327,70.4646,7414.0
2016-02-23 12:05:00,88.37,88.43,88.33,88.34,4500.0,70.4567,70.5045,70.4248,70.4327,4500.0
2016-02-23 12:10:00,88.35,88.36,88.17,88.17,12186.0,70.4407,70.4487,70.2972,70.2972,12186.0
2016-02-23 12:15:00,88.17,88.18,88.11,88.15,7848.0,70.2972,70.3052,70.2494,70.2813,7848.0
2016-02-23 12:20:00,88.15,88.21,88.14,88.2,6923.0,70.2813,70.3291,70.2733,70.3211,6923.0
2016-02-23 12:25:00,88.22,88.27,88.19,88.2,14095.0,70.3371,70.3769,70.3132,70.3211,14095.0
2016-02-23 12:30:00,88.18,88.18,88.04,88.06,16447.0,70.3052,70.3052,70.1936,70.2095,16447.0
2016-02-23 12:35:00,88.09,88.09,88.04,88.06,6748.0,70.2334,70.2334,70.1936,70.2095,6748.0
2016-02-23 12:40:00,88.04,88.14,88.04,88.11,6565.0,70.1936,70.2733,70.1936,70.2494,6565.0
2016-02-23 12:45:00,88.11,88.2,88.11,88.14,7347.0,70.2494,70.3211,70.2494,70.2733,7347.0
2016-02-23 12:50:00,88.14,88.18,88.11,88.12,5166.0,70.2733,70.3052,70.2494,70.2573,5166.0
2016-02-23 12:55:00,88.11,88.13,87.99,88.02,11037.0,70.2494,70.2653,70.1537,70.1776,11037.0
2016-02-23 13:00:00,88.01,88.1,87.97,88.09,6370.0,70.1696,70.2414,70.1378,70.2334,6370.0
2016-02-23 13:05:00,88.07,88.15,88.07,88.09,3698.0,70.2175,70.2813,70.2175,70.2334,3698.0
2016-02-23 13:10:00,88.08,88.14,88.07,88.13,9118.0,70.2255,70.2733,70.2175,70.2653,9118.0
2016-02-23 13:15:00,88.12,88.13,88.03,88.05,11345.0,70.2573,70.2653,70.1856,70.2015,11345.0
2016-02-23 13:20:00,88.04,88.09,88.02,88.09,5135.0,70.1936,70.2334,70.1776,70.2334,5135.0
2016-02-23 13:25:00,88.08,88.08,88.05,88.08,3725.0,70.2255,70.2255,70.2015,70.2255,3725.0
2016-02-23 13:30:00,88.09,88.09,87.92,87.92,14478.0,70.2334,70.2334,70.0979,70.0979,14478.0
2016-02-23 13:35:00,87.9,88.01,87.9,88.0,7631.0,70.0819,70.1696,70.0819,70.1617,7631.0
2016-02-23 13:40:00,87.99,88.02,87.94,87.95,7154.0,70.1537,70.1776,70.1138,70.1218,7154.0
2016-02-23 13:45:00,87.95,87.97,87.9,87.91,6121.0,70.1218,70.1378,70.0819,70.0899,6121.0
2016-02-23 13:50:00,87.9,87.96,87.88,87.92,7223.0,70.0819,70.1298,70.066,70.0979,7223.0
2016-02-23 13:55:00,87.92,87.97,87.86,87.96,8830.0,70.0979,70.1378,70.05,70.1298,8830.0
2016-02-23 14:00:00,87.96,87.99,87.92,87.99,9597.0,70.1298,70.1537,70.0979,70.1537,9597.0
2016-02-23 14:05:00,87.98,88.02,87.94,87.97,10488.0,70.1457,70.1776,70.1138,70.1378,10488.0
2016-02-23 14:10:00,87.96,88.04,87.95,88.04,18856.0,70.1298,70.1936,70.1218,70.1936,18856.0
2016-02-23 14:15:00,88.04,88.19,88.04,88.15,13510.0,70.1936,70.3132,70.1936,70.2813,13510.0
2016-02-23 14:20:00,88.15,88.2,88.11,88.19,8087.0,70.2813,70.3211,70.2494,70.3132,8087.0
2016-02-23 14:25:00,88.19,88.19,88.07,88.09,6970.0,70.3132,70.3132,70.2175,70.2334,6970.0
2016-02-23 14:30:00,88.09,88.1,88.06,88.09,10371.0,70.2334,70.2414,70.2095,70.2334,10371.0
2016-02-23 14:35:00,88.09,88.09,87.98,88.03,11743.0,70.2334,70.2334,70.1457,70.1856,11743.0
2016-02-23 14:40:00,88.02,88.03,87.89,87.92,8844.0,70.1776,70.1856,70.074,70.0979,8844.0
2016-02-23 14:45:00,87.92,87.95,87.89,87.95,8366.0,70.0979,70.1218,70.074,70.1218,8366.0
2016-02-23 14:50:00,87.96,87.98,87.87,87.88,10806.0,70.1298,70.1457,70.058,70.066,10806.0
2016-02-23 14:55:00,87.87,87.96,87.87,87.88,7701.0,70.058,70.1298,70.058,70.066,7701.0
2016-02-23 15:00:00,87.89,87.92,87.77,87.77,15591.0,70.074,70.0979,69.9783,69.9783,15591.0
2016-02-23 15:05:00,87.77,87.82,87.76,87.79,13691.0,69.9783,70.0182,69.9703,69.9942,13691.0
2016-02-23 15:10:00,87.81,87.81,87.7,87.72,11847.0,70.0102,70.0102,69.9225,69.9384,11847.0
2016-02-23 15:15:00,87.73,87.75,87.68,87.7,14346.0,69.9464,69.9623,69.9065,69.9225,14346.0
2016-02-23 15:20:00,87.7,87.74,87.66,87.67,13141.0,69.9225,69.9544,69.8906,69.8986,13141.0
2016-02-23 15:25:00,87.66,87.68,87.58,87.6,54145.0,69.8906,69.9065,69.8268,69.8428,54145.0
2016-02-23 15:30:00,87.62,87.88,87.61,87.87,37254.0,69.8587,70.066,69.8507,70.058,37254.0
2016-02-23 15:35:00,87.87,88.01,87.86,87.99,25750.0,70.058,70.1696,70.05,70.1537,25750.0
2016-02-23 15:40:00,88.0,88.05,87.9,87.95,36340.0,70.1617,70.2015,70.0819,70.1218,36340.0
2016-02-23 15:45:00,87.94,88.12,87.94,88.11,48839.0,70.1138,70.2573,70.1138,70.2494,48839.0
2016-02-23 15:50:00,88.11,88.12,88.0,88.04,62388.0,70.2494,70.2573,70.1617,70.1936,62388.0
2016-02-23 15:55:00,88.05,88.06,87.96,88.01,111929.0,70.2015,70.2095,70.1298,70.1696,111929.0
2016-02-24 09:30:00,87.57,87.57,87.01,87.11,28884.0,69.8188,69.8188,69.3724,69.4521,28884.0
2016-02-24 09:35:00,87.11,87.27,87.03,87.11,20684.0,69.4521,69.5796,69.3883,69.4521,20684.0
2016-02-24 09:40:00,87.08,87.39,87.05,87.34,25036.0,69.4282,69.6753,69.4042,69.6355,25036.0
2016-02-24 09:45:00,87.34,87.4,87.12,87.31,41116.0,69.6355,69.6833,69.4601,69.6115,41116.0
2016-02-24 09:50:00,87.31,87.46,87.15,87.38,41157.0,69.6115,69.7311,69.484,69.6673,41157.0
2016-02-24 09:55:00,87.36,87.44,87.22,87.34,20376.0,69.6514,69.7152,69.5398,69.6355,20376.0
2016-02-24 10:00:00,87.34,87.49,87.25,87.34,87700.0,69.6355,69.7551,69.5637,69.6355,87700.0
2016-02-24 10:05:00,87.34,87.45,87.29,87.37,86249.0,69.6355,69.7232,69.5956,69.6594,86249.0
2016-02-24 10:10:00,87.38,87.38,87.22,87.31,38418.0,69.6673,69.6673,69.5398,69.6115,38418.0
2016-02-24 10:15:00,87.31,87.58,87.28,87.57,69645.0,69.6115,69.8268,69.5876,69.8188,69645.0
2016-02-24 10:20:00,87.58,87.66,87.47,87.59,24285.0,69.8268,69.8906,69.7391,69.8348,24285.0
2016-02-24 10:25:00,87.57,87.59,87.46,87.51,54929.0,69.8188,69.8348,69.7311,69.771,54929.0
2016-02-24 10:30:00,87.52,87.6,87.28,87.55,39052.0,69.779,69.8428,69.5876,69.8029,39052.0
2016-02-24 10:35:00,87.56,87.59,87.48,87.55,96687.0,69.8109,69.8348,69.7471,69.8029,96687.0
2016-02-24 10:40:00,87.54,87.54,87.44,87.47,38046.0,69.7949,69.7949,69.7152,69.7391,38046.0
2016-02-24 10:45:00,87.5,87.54,87.42,87.49,37595.0,69.763,69.7949,69.6992,69.7551,37595.0
2016-02-24 10:50:00,87.5,87.52,87.4,87.49,26150.0,69.763,69.779,69.6833,69.7551,26150.0
2016-02-24 10:55:00,87.49,87.49,87.38,87.46,27501.0,69.7551,69.7551,69.6673,69.7311,27501.0
2016-02-24 11:00:00,87.46,87.49,87.38,87.46,42472.0,69.7311,69.7551,69.6673,69.7311,42472.0
2016-02-24 11:05:00,87.44,87.55,87.42,87.47,61101.0,69.7152,69.8029,69.6992,69.7391,61101.0
2016-02-24 11:10:00,87.47,87.77,87.46,87.72,29622.0,69.7391,69.9783,69.7311,69.9384,29622.0
2016-02-24 11:15:00,87.7,87.73,87.61,87.63,12775.0,69.9225,69.9464,69.8507,69.8667,12775.0
2016-02-24 11:20:00,87.62,87.7,87.6,87.6,13778.0,69.8587,69.9225,69.8428,69.8428,13778.0
2016-02-24 11:25:00,87.62,87.72,87.52,87.63,48648.0,69.8587,69.9384,69.779,69.8667,48648.0
2016-02-24 11:30:00,87.63,87.75,87.59,87.73,7798.0,69.8667,69.9623,69.8348,69.9464,7798.0
2016-02-24 11:35:00,87.74,87.86,87.73,87.85,10211.0,69.9544,70.05,69.9464,70.0421,10211.0
2016-02-24 11:40:00,87.85,87.94,87.83,87.92,33708.0,70.0421,70.1138,70.0261,70.0979,33708.0
2016-02-24 11:45:00,88.0,88.02,87.72,87.73,15989.0,70.1617,70.1776,69.9384,69.9464,15989.0
2016-02-24 11:50:00,87.75,87.92,87.75,87.8,63805.0,69.9623,70.0979,69.9623,70.0022,63805.0
2016-02-24 11:55:00,87.8,87.88,87.8,87.83,19825.0,70.0022,70.066,70.0022,70.0261,19825.0
2016-02-24 12:00:00,87.82,87.89,87.77,87.88,33261.0,70.0182,70.074,69.9783,70.066,33261.0
2016-02-24 12:05:00,87.88,87.88,87.59,87.59,108679.0,70.066,70.066,69.8348,69.8348,108679.0
2016-02-24 12:10:00,87.59,87.78,87.45,87.71,127353.0,69.8348,69.9863,69.7232,69.9305,127353.0
2016-02-24 12:15:00,87.69,87.7,87.15,87.17,150542.0,69.9145,69.9225,69.484,69.4999,150542.0
2016-02-24 12:20:00,87.17,87.4,87.04,87.16,147287.0,69.4999,69.6833,69.3963,69.4919,147287.0
2016-02-24 12:25:00,87.17,87.71,87.17,87.68,30952.0,69.4999,69.9305,69.4999,69.9065,30952.0
2016-02-24 12:30:00,87.69,87.85,87.67,87.76,21332.0,69.9145,70.0421,69.8986,69.9703,21332.0
2016-02-24 12:35:00,87.73,87.82,87.7,87.82,16945.0,69.9464,70.0182,69.9225,70.0182,16945.0
2016-02-24 12:40:00,87.84,87.84,87.6,87.6,18667.0,70.0341,70.0341,69.8428,69.8428,18667.0
2016-02-24 12:45:00,87.63,87.86,87.63,87.77,22255.0,69.8667,70.05,69.8667,69.9783,22255.0
2016-02-24 12:50:00,87.78,87.83,87.74,87.82,12231.0,69.9863,70.0261,69.9544,70.0182,12231.0
2016-02-24 12:55:00,87.8,87.89,87.76,87.84,55161.0,70.0022,70.074,69.9703,70.0341,55161.0
2016-02-24 13:00:00,87.84,87.85,87.74,87.84,14187.0,70.0341,70.0421,69.9544,70.0341,14187.0
2016-02-24 13:05:00,87.84,87.92,87.82,87.84,77177.0,70.0341,70.0979,70.0182,70.0341,77177.0
2016-02-24 13:10:00,87.85,87.87,87.76,87.84,12426.0,70.0421,70.058,69.9703,70.0341,12426.0
2016-02-24 13:15:00,87.81,87.85,87.76,87.84,15727.0,70.0102,70.0421,69.9703,70.0341,15727.0
2016-02-24 13:20:00,87.85,87.87,87.81,87.85,23976.0,70.0421,70.058,70.0102,70.0421,23976.0
2016-02-24 13:25:00,87.83,88.09,87.82,88.09,58020.0,70.0261,70.2334,70.0182,70.2334,58020.0
2016-02-24 13:30:00,88.08,88.17,87.95,88.15,11321.0,70.2255,70.2972,70.1218,70.2813,11321.0
2016-02-24 13:35:00,88.16,88.24,88.13,88.21,11423.0,70.2892,70.353,70.2653,70.3291,11423.0
2016-02-24 13:40:00,88.21,88.35,88.13,88.17,26346.0,70.3291,70.4407,70.2653,70.2972,26346.0
2016-02-24 13:45:00,88.19,88.52,88.15,88.52,48061.0,70.3132,70.5763,70.2813,70.5763,48061.0
2016-02-24 13:50:00,88.53,88.56,88.42,88.51,19062.0,70.5842,70.6082,70.4965,70.5683,19062.0
2016-02-24 13:55:00,88.61,88.68,88.54,88.56,87515.0,70.648,70.7038,70.5922,70.6082,87515.0
2016-02-24 14:00:00,88.56,88.56,88.4,88.4,9375.0,70.6082,70.6082,70.4806,70.4806,9375.0
2016-02-24 14:05:00,88.42,88.58,88.4,88.57,15915.0,70.4965,70.6241,70.4806,70.6161,15915.0
2016-02-24 14:10:00,88.57,88.65,88.5,88.65,8184.0,70.6161,70.6799,70.5603,70.6799,8184.0
2016-02-24 14:15:00,88.63,88.71,88.49,88.52,19802.0,70.664,70.7277,70.5523,70.5763,19802.0
2016-02-24 14:20:00,88.53,88.85,88.51,88.81,38923.0,70.5842,70.8394,70.5683,70.8075,38923.0
2016-02-24 14:25:00,88.82,88.93,88.68,88.73,25650.0,70.8154,70.9032,70.7038,70.7437,25650.0
2016-02-24 14:30:00,88.76,88.76,88.62,88.7,14237.0,70.7676,70.7676,70.656,70.7198,14237.0
2016-02-24 14:35:00,88.67,88.8,88.65,88.75,19495.0,70.6959,70.7995,70.6799,70.7596,19495.0
2016-02-24 14:40:00,88.76,88.87,88.74,88.83,24495.0,70.7676,70.8553,70.7517,70.8234,24495.0
2016-02-24 14:45:00,88.81,88.91,88.8,88.91,26999.0,70.8075,70.8872,70.7995,70.8872,26999.0
2016-02-24 14:50:00,88.91,88.93,88.72,88.76,24073.0,70.8872,70.9032,70.7357,70.7676,24073.0
2016-02-24 14:55:00,88.75,88.8,88.73,88.77,16245.0,70.7596,70.7995,70.7437,70.7756,16245.0
2016-02-24 15:00:00,88.77,88.79,88.74,88.76,20621.0,70.7756,70.7915,70.7517,70.7676,20621.0
2016-02-24 15:05:00,88.76,89.03,88.76,89.02,22657.0,70.7676,70.9829,70.7676,70.9749,22657.0
2016-02-24 15:10:00,89.04,89.22,89.04,89.21,30462.0,70.9909,71.1344,70.9909,71.1264,30462.0
2016-02-24 15:15:00,89.21,89.26,89.12,89.21,39508.0,71.1264,71.1663,71.0546,71.1264,39508.0
2016-02-24 15:20:00,89.22,89.3,89.14,89.26,51304.0,71.1344,71.1981,71.0706,71.1663,51304.0
2016-02-24 15:25:00,89.26,89.28,89.15,89.28,49736.0,71.1663,71.1822,71.0786,71.1822,49736.0
2016-02-24 15:30:00,89.27,89.36,89.27,89.36,79244.0,71.1742,71.246,71.1742,71.246,79244.0
2016-02-24 15:35:00,89.36,89.43,89.29,89.36,69032.0,71.246,71.3018,71.1902,71.246,69032.0
2016-02-24 15:40:00,89.34,89.36,89.12,89.12,68731.0,71.23,71.246,71.0546,71.0546,68731.0
2016-02-24 15:45:00,89.13,89.25,88.98,88.98,73153.0,71.0626,71.1583,70.943,70.943,73153.0
2016-02-24 15:50:00,88.99,89.12,88.99,89.1,120981.0,70.951,71.0546,70.951,71.0387,120981.0
2016-02-24 15:55:00,89.1,89.11,88.97,88.99,202415.0,71.0387,71.0467,70.935,70.951,202415.0
2016-02-25 09:30:00,89.27,90.0,89.27,89.56,60468.0,71.1742,71.7563,71.1742,71.4054,60468.0
2016-02-25 09:35:00,89.49,89.76,89.41,89.48,55783.0,71.3496,71.5649,71.2859,71.3417,55783.0
2016-02-25 09:40:00,89.48,89.66,89.39,89.46,42350.0,71.3417,71.4852,71.2699,71.3257,42350.0
2016-02-25 09:45:00,89.49,89.51,88.96,88.96,45112.0,71.3496,71.3656,70.9271,70.9271,45112.0
2016-02-25 09:50:00,88.99,89.43,88.99,89.36,29247.0,70.951,71.3018,70.951,71.246,29247.0
2016-02-25 09:55:00,89.36,89.39,89.2,89.21,41338.0,71.246,71.2699,71.1184,71.1264,41338.0
2016-02-25 10:00:00,89.25,89.33,89.11,89.18,46171.0,71.1583,71.2221,71.0467,71.1025,46171.0
2016-02-25 10:05:00,89.2,89.29,89.14,89.18,75260.0,71.1184,71.1902,71.0706,71.1025,75260.0
2016-02-25 10:10:00,89.14,89.45,89.06,89.45,71538.0,71.0706,71.3177,71.0068,71.3177,71538.0
2016-02-25 10:15:00,89.46,89.71,89.43,89.57,45017.0,71.3257,71.525,71.3018,71.4134,45017.0
2016-02-25 10:20:00,89.57,89.64,89.27,89.36,44815.0,71.4134,71.4692,71.1742,71.246,44815.0
2016-02-25 10:25:00,89.37,89.61,89.37,89.6,31216.0,71.254,71.4453,71.254,71.4373,31216.0
2016-02-25 10:30:00,89.61,89.62,89.34,89.49,121013.0,71.4453,71.4533,71.23,71.3496,121013.0
2016-02-25 10:35:00,89.46,89.69,89.4,89.68,28265.0,71.3257,71.5091,71.2779,71.5011,28265.0
2016-02-25 10:40:00,89.68,90.0,89.66,89.98,38917.0,71.5011,71.7563,71.4852,71.7403,38917.0
2016-02-25 10:45:00,89.98,90.11,89.92,90.03,60595.0,71.7403,71.844,71.6925,71.7802,60595.0
2016-02-25 10:50:00,90.03,90.14,89.91,90.04,26249.0,71.7802,71.8679,71.6845,71.7881,26249.0
2016-02-25 10:55:00,90.02,90.02,89.85,89.88,35874.0,71.7722,71.7722,71.6367,71.6606,35874.0
2016-02-25 11:00:00,89.89,89.9,89.68,89.71,32929.0,71.6686,71.6765,71.5011,71.525,32929.0
2016-02-25 11:05:00,89.68,89.69,89.46,89.48,28978.0,71.5011,71.5091,71.3257,71.3417,28978.0
2016-02-25 11:10:00,89.46,89.54,89.38,89.47,17591.0,71.3257,71.3895,71.2619,71.3337,17591.0
2016-02-25 11:15:00,89.43,89.61,89.43,89.56,9203.0,71.3018,71.4453,71.3018,71.4054,9203.0
2016-02-25 11:20:00,89.54,89.65,89.47,89.61,13630.0,71.3895,71.4772,71.3337,71.4453,13630.0
2016-02-25 11:25:00,89.58,89.66,89.54,89.57,12915.0,71.4214,71.4852,71.3895,71.4134,12915.0
2016-02-25 11:30:00,89.57,89.6,89.48,89.6,18943.0,71.4134,71.4373,71.3417,71.4373,18943.0
2016-02-25 11:35:00,89.61,89.68,89.58,89.6,23547.0,71.4453,71.5011,71.4214,71.4373,23547.0
2016-02-25 11:40:00,89.61,89.72,89.57,89.62,16032.0,71.4453,71.533,71.4134,71.4533,16032.0
2016-02-25 11:45:00,89.61,89.67,89.57,89.59,11795.0,71.4453,71.4931,71.4134,71.4294,11795.0
2016-02-25 11:50:00,89.61,89.7,89.57,89.6,40930.0,71.4453,71.5171,71.4134,71.4373,40930.0
2016-02-25 11:55:00,89.6,89.81,89.58,89.81,20846.0,71.4373,71.6048,71.4214,71.6048,20846.0
2016-02-25 12:00:00,89.79,89.84,89.72,89.84,14557.0,71.5888,71.6287,71.533,71.6287,14557.0
2016-02-25 12:05:00,89.86,89.88,89.79,89.84,8477.0,71.6446,71.6606,71.5888,71.6287,8477.0
2016-02-25 12:10:00,89.82,89.85,89.75,89.81,14635.0,71.6127,71.6367,71.5569,71.6048,14635.0
2016-02-25 12:15:00,89.82,89.84,89.6,89.6,11845.0,71.6127,71.6287,71.4373,71.4373,11845.0
2016-02-25 12:20:00,89.61,89.62,89.49,89.55,9310.0,71.4453,71.4533,71.3496,71.3975,9310.0
2016-02-25 12:25:00,89.57,89.59,89.5,89.56,40192.0,71.4134,71.4294,71.3576,71.4054,40192.0
2016-02-25 12:30:00,89.55,89.59,89.53,89.58,33315.0,71.3975,71.4294,71.3815,71.4214,33315.0
2016-02-25 12:35:00,89.58,89.62,89.38,89.44,23686.0,71.4214,71.4533,71.2619,71.3098,23686.0
2016-02-25 12:40:00,89.45,89.5,89.38,89.42,18109.0,71.3177,71.3576,71.2619,71.2938,18109.0
2016-02-25 12:45:00,89.42,89.42,89.18,89.23,28596.0,71.2938,71.2938,71.1025,71.1423,28596.0
2016-02-25 12:50:00,89.21,89.24,89.13,89.14,23332.0,71.1264,71.1503,71.0626,71.0706,23332.0
2016-02-25 12:55:00,89.15,89.33,89.14,89.31,18270.0,71.0786,71.2221,71.0706,71.2061,18270.0
2016-02-25 13:00:00,89.32,89.41,89.31,89.39,24489.0,71.2141,71.2859,71.2061,71.2699,24489.0
2016-02-25 13:05:00,89.38,89.51,89.38,89.48,22510.0,71.2619,71.3656,71.2619,71.3417,22510.0
2016-02-25 13:10:00,89.48,89.49,89.38,89.41,14020.0,71.3417,71.3496,71.2619,71.2859,14020.0
2016-02-25 13:15:00,89.4,89.57,89.39,89.56,19065.0,71.2779,71.4134,71.2699,71.4054,19065.0
2016-02-25 13:20:00,89.58,89.74,89.58,89.7,17171.0,71.4214,71.549,71.4214,71.5171,17171.0
2016-02-25 13:25:00,89.7,89.76,89.57,89.57,22125.0,71.5171,71.5649,71.4134,71.4134,22125.0
2016-02-25 13:30:00,89.56,89.6,89.49,89.54,24802.0,71.4054,71.4373,71.3496,71.3895,24802.0
2016-02-25 13:35:00,89.54,89.74,89.53,89.7,46292.0,71.3895,71.549,71.3815,71.5171,46292.0
2016-02-25 13:40:00,89.71,89.75,89.68,89.69,21522.0,71.525,71.5569,71.5011,71.5091,21522.0
2016-02-25 13:45:00,89.68,89.68,89.52,89.56,13997.0,71.5011,71.5011,71.3736,71.4054,13997.0
2016-02-25 13:50:00,89.56,89.62,89.55,89.56,23763.0,71.4054,71.4533,71.3975,71.4054,23763.0
2016-02-25 13:55:00,89.56,89.6,89.49,89.57,11909.0,71.4054,71.4373,71.3496,71.4134,11909.0
2016-02-25 14:00:00,89.57,89.61,89.52,89.6,42045.0,71.4134,71.4453,71.3736,71.4373,42045.0
2016-02-25 14:05:00,89.59,89.62,89.52,89.59,48122.0,71.4294,71.4533,71.3736,71.4294,48122.0
2016-02-25 14:10:00,89.6,89.64,89.58,89.61,54523.0,71.4373,71.4692,71.4214,71.4453,54523.0
2016-02-25 14:15:00,89.6,89.61,89.57,89.59,39947.0,71.4373,71.4453,71.4134,71.4294,39947.0
2016-02-25 14:20:00,89.6,89.61,89.59,89.59,75558.0,71.4373,71.4453,71.4294,71.4294,75558.0
2016-02-25 14:25:00,89.6,89.62,89.55,89.55,53226.0,71.4373,71.4533,71.3975,71.3975,53226.0
2016-02-25 14:30:00,89.54,89.55,89.43,89.49,32919.0,71.3895,71.3975,71.3018,71.3496,32919.0
2016-02-25 14:35:00,89.5,89.51,89.42,89.47,34130.0,71.3576,71.3656,71.2938,71.3337,34130.0
2016-02-25 14:40:00,89.46,89.5,89.39,89.39,39835.0,71.3257,71.3576,71.2699,71.2699,39835.0
2016-02-25 14:45:00,89.4,89.7,89.4,89.54,441104.0,71.2779,71.5171,71.2779,71.3895,441104.0
2016-02-25 14:50:00,89.53,89.57,89.44,89.45,26965.0,71.3815,71.4134,71.3098,71.3177,26965.0
2016-02-25 14:55:00,89.45,89.7,89.35,89.36,75949.0,71.3177,71.5171,71.238,71.246,75949.0
2016-02-25 15:00:00,89.37,89.55,89.23,89.55,66073.0,71.254,71.3975,71.1423,71.3975,66073.0
2016-02-25 15:05:00,89.55,89.56,89.33,89.43,48262.0,71.3975,71.4054,71.2221,71.3018,48262.0
2016-02-25 15:10:00,89.43,89.57,89.42,89.55,49767.0,71.3018,71.4134,71.2938,71.3975,49767.0
2016-02-25 15:15:00,89.55,89.63,89.48,89.56,194498.0,71.3975,71.4613,71.3417,71.4054,194498.0
2016-02-25 15:20:00,89.55,89.61,89.52,89.6,101008.0,71.3975,71.4453,71.3736,71.4373,101008.0
2016-02-25 15:25:00,89.59,89.72,89.53,89.72,78271.0,71.4294,71.533,71.3815,71.533,78271.0
2016-02-25 15:30:00,89.74,89.74,89.6,89.62,41964.0,71.549,71.549,71.4373,71.4533,41964.0
2016-02-25 15:35:00,89.61,89.68,89.6,89.62,51064.0,71.4453,71.5011,71.4373,71.4533,51064.0
2016-02-25 15:40:00,89.62,89.7,89.58,89.58,81445.0,71.4533,71.5171,71.4214,71.4214,81445.0
2016-02-25 15:45:00,89.58,89.61,89.57,89.6,62365.0,71.4214,71.4453,71.4134,71.4373,62365.0
2016-02-25 15:50:00,89.6,89.68,89.58,89.6,106490.0,71.4373,71.5011,71.4214,71.4373,106490.0
2016-02-25 15:55:00,89.6,89.71,89.01,89.45,423489.0,71.4373,71.525,70.9669,71.3177,423489.0
2016-02-26 09:30:00,88.8,89.7,87.28,87.56,111222.0,70.7995,71.5171,69.5876,69.8109,111222.0
2016-02-26 09:35:00,87.56,89.6,87.52,89.23,197553.0,69.8109,71.4373,69.779,71.1423,197553.0
2016-02-26 09:40:00,89.25,90.99,89.25,89.93,232378.0,71.1583,72.5456,71.1583,71.7004,232378.0
2016-02-26 09:45:00,89.81,91.23,89.75,90.95,123699.0,71.6048,72.7369,71.5569,72.5137,123699.0
2016-02-26 09:50:00,90.7,91.2,90.68,91.08,27737.0,72.3144,72.713,72.2984,72.6173,27737.0
2016-02-26 09:55:00,91.21,91.8,91.14,91.61,73300.0,72.721,73.1914,72.6652,73.0399,73300.0
2016-02-26 10:00:00,91.52,91.66,91.13,91.47,110792.0,72.9681,73.0798,72.6572,72.9283,110792.0
2016-02-26 10:05:00,91.45,91.65,90.84,91.05,42273.0,72.9123,73.0718,72.426,72.5934,42273.0
2016-02-26 10:10:00,91.01,91.03,90.78,90.9,46731.0,72.5615,72.5775,72.3781,72.4738,46731.0
2016-02-26 10:15:00,90.89,90.91,90.19,90.27,78982.0,72.4658,72.4818,71.9077,71.9715,78982.0
2016-02-26 10:20:00,90.31,90.31,89.94,90.02,44532.0,72.0034,72.0034,71.7084,71.7722,44532.0
2016-02-26 10:25:00,90.02,90.31,90.02,90.23,26243.0,71.7722,72.0034,71.7722,71.9396,26243.0
2016-02-26 10:30:00,90.31,90.31,89.98,90.16,36131.0,72.0034,72.0034,71.7403,71.8838,36131.0
2016-02-26 10:35:00,90.22,90.53,90.16,90.38,28485.0,71.9317,72.1788,71.8838,72.0592,28485.0
2016-02-26 10:40:00,90.37,90.59,90.26,90.37,50850.0,72.0513,72.2267,71.9635,72.0513,50850.0
2016-02-26 10:45:00,90.4,90.55,90.36,90.43,15346.0,72.0752,72.1948,72.0433,72.0991,15346.0
2016-02-26 10:50:00,90.43,90.58,90.34,90.48,26083.0,72.0991,72.2187,72.0273,72.139,26083.0
2016-02-26 10:55:00,90.48,90.78,90.37,90.72,32207.0,72.139,72.3781,72.0513,72.3303,32207.0
2016-02-26 11:00:00,90.72,90.8,90.41,90.44,50866.0,72.3303,72.3941,72.0831,72.1071,50866.0
2016-02-26 11:05:00,90.45,90.76,90.42,90.69,41475.0,72.115,72.3622,72.0911,72.3064,41475.0
2016-02-26 11:10:00,90.69,90.72,90.59,90.68,16550.0,72.3064,72.3303,72.2267,72.2984,16550.0
2016-02-26 11:15:00,90.69,90.7,90.52,90.52,22685.0,72.3064,72.3144,72.1708,72.1708,22685.0
2016-02-26 11:20:00,90.52,90.52,90.24,90.29,18949.0,72.1708,72.1708,71.9476,71.9875,18949.0
2016-02-26 11:25:00,90.29,90.3,90.08,90.13,17094.0,71.9875,71.9954,71.82,71.8599,17094.0
2016-02-26 11:30:00,90.08,90.36,90.07,90.28,20511.0,71.82,72.0433,71.8121,71.9795,20511.0
2016-02-26 11:35:00,90.28,90.46,90.15,90.26,31462.0,71.9795,72.123,71.8758,71.9635,31462.0
2016-02-26 11:40:00,90.25,90.46,90.19,90.43,22985.0,71.9556,72.123,71.9077,72.0991,22985.0
2016-02-26 11:45:00,90.42,90.49,90.18,90.27,148852.0,72.0911,72.1469,71.8998,71.9715,148852.0
2016-02-26 11:50:00,90.27,90.42,90.19,90.38,20480.0,71.9715,72.0911,71.9077,72.0592,20480.0
2016-02-26 11:55:00,90.38,90.51,90.28,90.4,38436.0,72.0592,72.1629,71.9795,72.0752,38436.0
2016-02-26 12:00:00,90.4,90.42,90.16,90.31,26007.0,72.0752,72.0911,71.8838,72.0034,26007.0
2016-02-26 12:05:00,90.28,90.39,90.19,90.35,25086.0,71.9795,72.0672,71.9077,72.0353,25086.0
2016-02-26 12:10:00,90.33,90.41,90.03,90.06,22743.0,72.0194,72.0831,71.7802,71.8041,22743.0
2016-02-26 12:15:00,90.04,90.3,89.97,90.11,38612.0,71.7881,71.9954,71.7323,71.844,38612.0
2016-02-26 12:20:00,90.11,90.2,89.85,89.89,42101.0,71.844,71.9157,71.6367,71.6686,42101.0
2016-02-26 12:25:00,89.87,89.91,89.64,89.72,61003.0,71.6526,71.6845,71.4692,71.533,61003.0
2016-02-26 12:30:00,89.75,90.05,89.74,89.98,29648.0,71.5569,71.7961,71.549,71.7403,29648.0
2016-02-26 12:35:00,89.99,90.05,89.88,90.0,28879.0,71.7483,71.7961,71.6606,71.7563,28879.0
2016-02-26 12:40:00,90.0,90.03,89.82,89.99,20985.0,71.7563,71.7802,71.6127,71.7483,20985.0
2016-02-26 12:45:00,89.99,90.02,89.91,89.98,20689.0,71.7483,71.7722,71.6845,71.7403,20689.0
2016-02-26 12:50:00,89.97,90.14,89.92,90.12,80677.0,71.7323,71.8679,71.6925,71.8519,80677.0
2016-02-26 12:55:00,90.12,90.26,90.11,90.23,40507.0,71.8519,71.9635,71.844,71.9396,40507.0
2016-02-26 13:00:00,90.21,90.25,90.15,90.19,19744.0,71.9237,71.9556,71.8758,71.9077,19744.0
2016-02-26 13:05:00,90.17,90.51,90.13,90.37,91601.0,71.8918,72.1629,71.8599,72.0513,91601.0
2016-02-26 13:10:00,90.35,90.43,90.22,90.33,16215.0,72.0353,72.0991,71.9317,72.0194,16215.0
2016-02-26 13:15:00,90.32,90.44,90.3,90.43,18009.0,72.0114,72.1071,71.9954,72.0991,18009.0
2016-02-26 13:20:00,90.43,90.47,90.35,90.37,96427.0,72.0991,72.131,72.0353,72.0513,96427.0
2016-02-26 13:25:00,90.38,90.46,90.28,90.29,40215.0,72.0592,72.123,71.9795,71.9875,40215.0
2016-02-26 13:30:00,90.27,90.34,90.08,90.11,49251.0,71.9715,72.0273,71.82,71.844,49251.0
2016-02-26 13:35:00,90.12,90.23,90.12,90.18,19535.0,71.8519,71.9396,71.8519,71.8998,19535.0
2016-02-26 13:40:00,90.15,90.22,89.92,90.02,22108.0,71.8758,71.9317,71.6925,71.7722,22108.0
2016-02-26 13:45:00,90.0,90.16,89.91,90.11,18639.0,71.7563,71.8838,71.6845,71.844,18639.0
2016-02-26 13:50:00,90.09,90.12,89.9,90.0,78364.0,71.828,71.8519,71.6765,71.7563,78364.0
2016-02-26 13:55:00,89.99,90.02,89.72,89.73,56094.0,71.7483,71.7722,71.533,71.541,56094.0
2016-02-26 14:00:00,89.73,89.79,89.58,89.7,36414.0,71.541,71.5888,71.4214,71.5171,36414.0
2016-02-26 14:05:00,89.71,89.8,89.65,89.77,27766.0,71.525,71.5968,71.4772,71.5729,27766.0
2016-02-26 14:10:00,89.77,89.85,89.66,89.81,41749.0,71.5729,71.6367,71.4852,71.6048,41749.0
2016-02-26 14:15:00,89.82,89.99,89.79,89.95,20390.0,71.6127,71.7483,71.5888,71.7164,20390.0
2016-02-26 14:20:00,89.94,90.08,89.9,90.05,43186.0,71.7084,71.82,71.6765,71.7961,43186.0
2016-02-26 14:25:00,90.05,90.14,90.03,90.07,41886.0,71.7961,71.8679,71.7802,71.8121,41886.0
2016-02-26 14:30:00,90.06,90.17,90.0,90.04,87540.0,71.8041,71.8918,71.7563,71.7881,87540.0
2016-02-26 14:35:00,90.05,90.14,90.02,90.06,48109.0,71.7961,71.8679,71.7722,71.8041,48109.0
2016-02-26 14:40:00,90.05,90.11,89.88,90.0,52602.0,71.7961,71.844,71.6606,71.7563,52602.0
2016-02-26 14:45:00,90.0,90.01,89.92,89.95,25109.0,71.7563,71.7642,71.6925,71.7164,25109.0
2016-02-26 14:50:00,89.99,90.07,89.95,90.07,59846.0,71.7483,71.8121,71.7164,71.8121,59846.0
2016-02-26 14:55:00,90.04,90.1,89.94,89.97,29561.0,71.7881,71.836,71.7084,71.7323,29561.0
2016-02-26 15:00:00,89.99,90.26,89.96,90.25,34608.0,71.7483,71.9635,71.7244,71.9556,34608.0
2016-02-26 15:05:00,90.28,90.4,90.24,90.4,57057.0,71.9795,72.0752,71.9476,72.0752,57057.0
2016-02-26 15:10:00,90.4,90.41,90.31,90.34,34471.0,72.0752,72.0831,72.0034,72.0273,34471.0
2016-02-26 15:15:00,90.35,90.49,90.32,90.48,49478.0,72.0353,72.1469,72.0114,72.139,49478.0
2016-02-26 15:20:00,90.49,90.49,90.32,90.35,41034.0,72.1469,72.1469,72.0114,72.0353,41034.0
2016-02-26 15:25:00,90.35,90.44,90.31,90.37,44524.0,72.0353,72.1071,72.0034,72.0513,44524.0
2016-02-26 15:30:00,90.37,90.46,90.32,90.46,47702.0,72.0513,72.123,72.0114,72.123,47702.0
2016-02-26 15:35:00,90.47,90.47,90.24,90.33,45935.0,72.131,72.131,71.9476,72.0194,45935.0
2016-02-26 15:40:00,90.34,90.39,90.33,90.38,54006.0,72.0273,72.0672,72.0194,72.0592,54006.0
2016-02-26 15:45:00,90.38,90.4,90.32,90.37,97921.0,72.0592,72.0752,72.0114,72.0513,97921.0
2016-02-26 15:50:00,90.37,90.37,90.35,90.35,97903.0,72.0513,72.0513,72.0353,72.0353,97903.0
2016-02-26 15:55:00,90.36,90.37,89.95,90.0,298109.0,72.0433,72.0513,71.7164,71.7563,298109.0
2016-02-29 09:30:00,90.16,90.53,90.01,90.29,52212.0,71.8838,72.1788,71.7642,71.9875,52212.0
2016-02-29 09:35:00,90.26,90.75,90.26,90.75,95784.0,71.9635,72.3542,71.9635,72.3542,95784.0
2016-02-29 09:40:00,90.63,90.79,90.55,90.66,63112.0,72.2585,72.3861,72.1948,72.2825,63112.0
2016-02-29 09:45:00,90.65,91.02,90.59,90.93,30328.0,72.2745,72.5695,72.2267,72.4977,30328.0
2016-02-29 09:50:00,90.9,91.21,90.9,91.08,31059.0,72.4738,72.721,72.4738,72.6173,31059.0
2016-02-29 09:55:00,91.1,91.1,90.82,90.82,15578.0,72.6333,72.6333,72.41,72.41,15578.0
2016-02-29 10:00:00,90.84,90.9,90.8,90.81,19122.0,72.426,72.4738,72.3941,72.4021,19122.0
2016-02-29 10:05:00,90.83,91.0,90.79,90.79,20569.0,72.418,72.5535,72.3861,72.3861,20569.0
2016-02-29 10:10:00,90.8,90.84,90.71,90.79,13841.0,72.3941,72.426,72.3223,72.3861,13841.0
2016-02-29 10:15:00,90.8,91.05,90.77,91.05,33663.0,72.3941,72.5934,72.3702,72.5934,33663.0
2016-02-29 10:20:00,91.05,91.09,90.97,91.06,39545.0,72.5934,72.6253,72.5296,72.6014,39545.0
2016-02-29 10:25:00,91.04,91.39,91.04,91.34,54077.0,72.5854,72.8645,72.5854,72.8246,54077.0
2016-02-29 10:30:00,91.35,91.4,91.27,91.4,14687.0,72.8326,72.8725,72.7688,72.8725,14687.0
2016-02-29 10:35:00,91.42,91.52,91.29,91.51,16177.0,72.8884,72.9681,72.7848,72.9602,16177.0
2016-02-29 10:40:00,91.52,91.61,91.43,91.6,12613.0,72.9681,73.0399,72.8964,73.0319,12613.0
2016-02-29 10:45:00,91.62,91.9,91.62,91.9,18881.0,73.0479,73.2711,73.0479,73.2711,18881.0
2016-02-29 10:50:00,91.88,92.08,91.88,92.08,30358.0,73.2552,73.4146,73.2552,73.4146,30358.0
2016-02-29 10:55:00,92.09,92.2,92.06,92.2,33998.0,73.4226,73.5103,73.3987,73.5103,33998.0
2016-02-29 11:00:00,92.21,92.28,92.17,92.21,23692.0,73.5183,73.5741,73.4864,73.5183,23692.0
2016-02-29 11:05:00,92.22,92.53,92.22,92.53,28097.0,73.5262,73.7734,73.5262,73.7734,28097.0
2016-02-29 11:10:00,92.51,92.66,92.5,92.58,42924.0,73.7575,73.877,73.7495,73.8133,42924.0
2016-02-29 11:15:00,92.57,92.76,92.55,92.76,32032.0,73.8053,73.9568,73.7893,73.9568,32032.0
2016-02-29 11:20:00,92.76,92.83,92.73,92.77,38365.0,73.9568,74.0126,73.9329,73.9648,38365.0
2016-02-29 11:25:00,92.78,92.91,92.74,92.8,39836.0,73.9727,74.0764,73.9408,73.9887,39836.0
2016-02-29 11:30:00,92.8,93.21,92.79,93.18,86123.0,73.9887,74.3156,73.9807,74.2916,86123.0
2016-02-29 11:35:00,93.17,93.25,93.01,93.18,19804.0,74.2837,74.3475,74.1561,74.2916,19804.0
2016-02-29 11:40:00,93.21,93.23,92.89,93.11,32289.0,74.3156,74.3315,74.0604,74.2358,32289.0
2016-02-29 11:45:00,93.15,93.19,92.93,92.98,23517.0,74.2677,74.2996,74.0923,74.1322,23517.0
2016-02-29 11:50:00,92.98,92.99,92.76,92.96,15811.0,74.1322,74.1402,73.9568,74.1162,15811.0
2016-02-29 11:55:00,92.95,92.95,92.77,92.86,14575.0,74.1083,74.1083,73.9648,74.0365,14575.0
2016-02-29 12:00:00,92.85,92.88,92.78,92.82,17006.0,74.0285,74.0525,73.9727,74.0046,17006.0
2016-02-29 12:05:00,92.84,92.95,92.83,92.84,17701.0,74.0206,74.1083,74.0126,74.0206,17701.0
2016-02-29 12:10:00,92.84,92.93,92.78,92.93,15957.0,74.0206,74.0923,73.9727,74.0923,15957.0
2016-02-29 12:15:00,92.92,93.07,92.9,93.07,63538.0,74.0843,74.2039,74.0684,74.2039,63538.0
2016-02-29 12:20:00,93.07,93.13,93.06,93.11,12732.0,74.2039,74.2518,74.196,74.2358,12732.0
2016-02-29 12:25:00,93.13,93.23,93.06,93.22,22726.0,74.2518,74.3315,74.196,74.3235,22726.0
2016-02-29 12:30:00,93.22,93.22,93.14,93.18,89013.0,74.3235,74.3235,74.2597,74.2916,89013.0
2016-02-29 12:35:00,93.19,93.2,92.95,92.98,20742.0,74.2996,74.3076,74.1083,74.1322,20742.0
2016-02-29 12:40:00,92.96,93.03,92.93,92.96,24573.0,74.1162,74.172,74.0923,74.1162,24573.0
2016-02-29 12:45:00,92.95,92.95,92.79,92.93,34605.0,74.1083,74.1083,73.9807,74.0923,34605.0
2016-02-29 12:50:00,92.93,92.94,92.8,92.81,24618.0,74.0923,74.1003,73.9887,73.9966,24618.0
2016-02-29 12:55:00,92.82,92.93,92.73,92.73,59974.0,74.0046,74.0923,73.9329,73.9329,59974.0
2016-02-29 13:00:00,92.75,92.8,92.68,92.76,43740.0,73.9488,73.9887,73.893,73.9568,43740.0
2016-02-29 13:05:00,92.77,92.77,92.71,92.71,31303.0,73.9648,73.9648,73.9169,73.9169,31303.0
2016-02-29 13:10:00,92.73,92.75,92.64,92.7,34122.0,73.9329,73.9488,73.8611,73.9089,34122.0
2016-02-29 13:15:00,92.69,92.8,92.69,92.73,50410.0,73.901,73.9887,73.901,73.9329,50410.0
2016-02-29 13:20:00,92.74,92.9,92.71,92.86,42357.0,73.9408,74.0684,73.9169,74.0365,42357.0
2016-02-29 13:25:00,92.86,92.98,92.86,92.9,28045.0,74.0365,74.1322,74.0365,74.0684,28045.0
2016-02-29 13:30:00,92.88,92.88,92.77,92.81,29149.0,74.0525,74.0525,73.9648,73.9966,29149.0
2016-02-29 13:35:00,92.81,92.82,92.74,92.75,19005.0,73.9966,74.0046,73.9408,73.9488,19005.0
2016-02-29 13:40:00,92.74,92.83,92.74,92.81,21207.0,73.9408,74.0126,73.9408,73.9966,21207.0
2016-02-29 13:45:00,92.83,92.83,92.74,92.76,21721.0,74.0126,74.0126,73.9408,73.9568,21721.0
2016-02-29 13:50:00,92.76,92.76,92.67,92.67,16069.0,73.9568,73.9568,73.885,73.885,16069.0
2016-02-29 13:55:00,92.69,92.72,92.64,92.71,19368.0,73.901,73.9249,73.8611,73.9169,19368.0
2016-02-29 14:00:00,92.7,92.75,92.64,92.73,18651.0,73.9089,73.9488,73.8611,73.9329,18651.0
2016-02-29 14:05:00,92.73,92.79,92.64,92.67,26200.0,73.9329,73.9807,73.8611,73.885,26200.0
2016-02-29 14:10:00,92.65,92.66,92.51,92.51,44369.0,73.8691,73.877,73.7575,73.7575,44369.0
2016-02-29 14:15:00,92.52,92.53,92.46,92.47,33043.0,73.7654,73.7734,73.7176,73.7256,33043.0
2016-02-29 14:20:00,92.46,92.46,92.31,92.33,26098.0,73.7176,73.7176,73.598,73.6139,26098.0
2016-02-29 14:25:00,92.33,92.34,92.21,92.22,37190.0,73.6139,73.6219,73.5183,73.5262,37190.0
2016-02-29 14:30:00,92.22,92.27,92.16,92.21,28653.0,73.5262,73.5661,73.4784,73.5183,28653.0
2016-02-29 14:35:00,92.21,92.32,92.21,92.26,23670.0,73.5183,73.606,73.5183,73.5581,23670.0
2016-02-29 14:40:00,92.25,92.26,92.14,92.24,23330.0,73.5502,73.5581,73.4625,73.5422,23330.0
2016-02-29 14:45:00,92.24,92.25,92.1,92.1,20789.0,73.5422,73.5502,73.4306,73.4306,20789.0
2016-02-29 14:50:00,92.1,92.23,92.1,92.14,18604.0,73.4306,73.5342,73.4306,73.4625,18604.0
2016-02-29 14:55:00,92.13,92.19,92.09,92.17,23714.0,73.4545,73.5023,73.4226,73.4864,23714.0
2016-02-29 15:00:00,92.14,92.15,92.03,92.07,23204.0,73.4625,73.4704,73.3748,73.4066,23204.0
2016-02-29 15:05:00,92.07,92.13,92.01,92.06,36814.0,73.4066,73.4545,73.3588,73.3987,36814.0
2016-02-29 15:10:00,92.05,92.06,91.81,91.85,42648.0,73.3907,73.3987,73.1994,73.2312,42648.0
2016-02-29 15:15:00,91.85,91.98,91.84,91.93,36154.0,73.2312,73.3349,73.2233,73.295,36154.0
2016-02-29 15:20:00,91.93,92.13,91.92,92.09,40984.0,73.295,73.4545,73.2871,73.4226,40984.0
2016-02-29 15:25:00,92.09,92.26,92.08,92.22,52026.0,73.4226,73.5581,73.4146,73.5262,52026.0
2016-02-29 15:30:00,92.21,92.27,92.14,92.26,44036.0,73.5183,73.5661,73.4625,73.5581,44036.0
2016-02-29 15:35:00,92.26,92.47,92.22,92.47,51623.0,73.5581,73.7256,73.5262,73.7256,51623.0
2016-02-29 15:40:00,92.47,92.47,92.3,92.45,68910.0,73.7256,73.7256,73.59,73.7096,68910.0
2016-02-29 15:45:00,92.45,92.51,92.39,92.47,85928.0,73.7096,73.7575,73.6618,73.7256,85928.0
2016-02-29 15:50:00,92.47,92.47,92.36,92.43,98425.0,73.7256,73.7256,73.6379,73.6937,98425.0
2016-02-29 15:55:00,92.43,92.43,92.18,92.18,209057.0,73.6937,73.6937,73.4943,73.4943,209057.0
2016-03-01 09:30:00,92.75,92.83,92.14,92.14,70231.0,73.9488,74.0126,73.4625,73.4625,70231.0
2016-03-01 09:35:00,92.2,92.22,92.07,92.07,18941.0,73.5103,73.5262,73.4066,73.4066,18941.0
2016-03-01 09:40:00,92.06,92.29,91.65,92.29,49479.0,73.3987,73.5821,73.0718,73.5821,49479.0
2016-03-01 09:45:00,92.21,92.54,92.21,92.48,31389.0,73.5183,73.7814,73.5183,73.7335,31389.0
2016-03-01 09:50:00,92.5,92.81,92.5,92.8,11895.0,73.7495,73.9966,73.7495,73.9887,11895.0
2016-03-01 09:55:00,92.79,92.9,92.64,92.89,14915.0,73.9807,74.0684,73.8611,74.0604,14915.0
2016-03-01 10:00:00,92.9,93.11,92.9,93.01,19948.0,74.0684,74.2358,74.0684,74.1561,19948.0
2016-03-01 10:05:00,93.01,93.2,92.95,93.17,20952.0,74.1561,74.3076,74.1083,74.2837,20952.0
2016-03-01 10:10:00,93.22,93.29,93.14,93.28,12478.0,74.3235,74.3793,74.2597,74.3714,12478.0
2016-03-01 10:15:00,93.31,93.42,93.22,93.32,52410.0,74.3953,74.483,74.3235,74.4033,52410.0
2016-03-01 10:20:00,93.31,93.54,93.24,93.54,19484.0,74.3953,74.5787,74.3395,74.5787,19484.0
2016-03-01 10:25:00,93.55,93.58,93.23,93.57,18825.0,74.5866,74.6106,74.3315,74.6026,18825.0
2016-03-01 10:30:00,93.51,93.71,93.0,93.66,74472.0,74.5547,74.7142,74.1481,74.6743,74472.0
2016-03-01 10:35:00,93.66,93.93,93.63,93.93,18784.0,74.6743,74.8896,74.6504,74.8896,18784.0
2016-03-01 10:40:00,93.94,93.98,93.89,93.92,16408.0,74.8976,74.9295,74.8577,74.8816,16408.0
2016-03-01 10:45:00,93.92,94.07,93.87,94.06,25119.0,74.8816,75.0012,74.8418,74.9933,25119.0
2016-03-01 10:50:00,94.04,94.04,93.87,93.98,24039.0,74.9773,74.9773,74.8418,74.9295,24039.0
2016-03-01 10:55:00,94.03,94.15,94.03,94.09,28410.0,74.9693,75.065,74.9693,75.0172,28410.0
2016-03-01 11:00:00,94.1,94.24,94.08,94.24,25809.0,75.0251,75.1368,75.0092,75.1368,25809.0
2016-03-01 11:05:00,94.23,94.23,94.07,94.08,23069.0,75.1288,75.1288,75.0012,75.0092,23069.0
2016-03-01 11:10:00,94.11,94.26,94.03,94.26,18767.0,75.0331,75.1527,74.9693,75.1527,18767.0
2016-03-01 11:15:00,94.23,94.36,94.21,94.28,19217.0,75.1288,75.2324,75.1129,75.1687,19217.0
2016-03-01 11:20:00,94.28,94.5,94.25,94.5,22037.0,75.1687,75.3441,75.1447,75.3441,22037.0
2016-03-01 11:25:00,94.5,94.66,94.46,94.58,45260.0,75.3441,75.4716,75.3122,75.4079,45260.0
2016-03-01 11:30:00,94.58,94.59,94.23,94.23,58715.0,75.4079,75.4158,75.1288,75.1288,58715.0
2016-03-01 11:35:00,94.23,94.32,94.15,94.3,18411.0,75.1288,75.2006,75.065,75.1846,18411.0
2016-03-01 11:40:00,94.31,94.44,94.24,94.28,24810.0,75.1926,75.2962,75.1368,75.1687,24810.0
2016-03-01 11:45:00,94.29,94.45,94.29,94.45,19108.0,75.1766,75.3042,75.1766,75.3042,19108.0
2016-03-01 11:50:00,94.46,94.51,94.24,94.42,32913.0,75.3122,75.352,75.1368,75.2803,32913.0
2016-03-01 11:55:00,94.42,94.61,94.41,94.51,24613.0,75.2803,75.4318,75.2723,75.352,24613.0
2016-03-01 12:00:00,94.51,94.68,94.5,94.68,18679.0,75.352,75.4876,75.3441,75.4876,18679.0
2016-03-01 12:05:00,94.69,94.79,94.63,94.71,42642.0,75.4956,75.5753,75.4477,75.5115,42642.0
2016-03-01 12:10:00,94.72,94.76,94.42,94.48,52201.0,75.5195,75.5514,75.2803,75.3281,52201.0
2016-03-01 12:15:00,94.5,94.64,94.5,94.64,13263.0,75.3441,75.4557,75.3441,75.4557,13263.0
2016-03-01 12:20:00,94.65,94.73,94.63,94.73,22397.0,75.4637,75.5274,75.4477,75.5274,22397.0
2016-03-01 12:25:00,94.74,94.77,94.63,94.65,40196.0,75.5354,75.5593,75.4477,75.4637,40196.0
2016-03-01 12:30:00,94.65,94.68,94.61,94.68,70748.0,75.4637,75.4876,75.4318,75.4876,70748.0
2016-03-01 12:35:00,94.68,94.68,94.53,94.6,51744.0,75.4876,75.4876,75.368,75.4238,51744.0
2016-03-01 12:40:00,94.59,94.65,94.37,94.41,34601.0,75.4158,75.4637,75.2404,75.2723,34601.0
2016-03-01 12:45:00,94.37,94.43,94.35,94.41,19413.0,75.2404,75.2883,75.2245,75.2723,19413.0
2016-03-01 12:50:00,94.41,94.56,94.41,94.47,19387.0,75.2723,75.3919,75.2723,75.3201,19387.0
2016-03-01 12:55:00,94.47,94.53,94.36,94.41,35354.0,75.3201,75.368,75.2324,75.2723,35354.0
2016-03-01 13:00:00,94.4,94.41,94.18,94.27,27737.0,75.2643,75.2723,75.0889,75.1607,27737.0
2016-03-01 13:05:00,94.26,94.29,94.19,94.19,29204.0,75.1527,75.1766,75.0969,75.0969,29204.0
2016-03-01 13:10:00,94.19,94.25,94.19,94.25,44190.0,75.0969,75.1447,75.0969,75.1447,44190.0
2016-03-01 13:15:00,94.24,94.26,94.22,94.26,22986.0,75.1368,75.1527,75.1208,75.1527,22986.0
2016-03-01 13:20:00,94.24,94.4,94.19,94.27,42396.0,75.1368,75.2643,75.0969,75.1607,42396.0
2016-03-01 13:25:00,94.27,94.42,94.26,94.42,16433.0,75.1607,75.2803,75.1527,75.2803,16433.0
2016-03-01 13:30:00,94.42,94.49,94.4,94.46,21595.0,75.2803,75.3361,75.2643,75.3122,21595.0
2016-03-01 13:35:00,94.45,94.5,94.37,94.4,21745.0,75.3042,75.3441,75.2404,75.2643,21745.0
2016-03-01 13:40:00,94.4,94.51,94.33,94.37,21789.0,75.2643,75.352,75.2085,75.2404,21789.0
2016-03-01 13:45:00,94.36,94.47,94.27,94.41,29200.0,75.2324,75.3201,75.1607,75.2723,29200.0
2016-03-01 13:50:00,94.4,94.47,94.34,94.39,47578.0,75.2643,75.3201,75.2165,75.2564,47578.0
2016-03-01 13:55:00,94.4,94.48,94.39,94.45,23815.0,75.2643,75.3281,75.2564,75.3042,23815.0
2016-03-01 14:00:00,94.45,94.49,94.36,94.48,25045.0,75.3042,75.3361,75.2324,75.3281,25045.0
2016-03-01 14:05:00,94.48,94.52,94.41,94.49,28716.0,75.3281,75.36,75.2723,75.3361,28716.0
2016-03-01 14:10:00,94.51,94.51,94.28,94.28,16291.0,75.352,75.352,75.1687,75.1687,16291.0
2016-03-01 14:15:00,94.28,94.44,94.27,94.41,33547.0,75.1687,75.2962,75.1607,75.2723,33547.0
2016-03-01 14:20:00,94.41,94.44,94.39,94.44,34841.0,75.2723,75.2962,75.2564,75.2962,34841.0
2016-03-01 14:25:00,94.44,94.58,94.43,94.54,44060.0,75.2962,75.4079,75.2883,75.376,44060.0
2016-03-01 14:30:00,94.52,94.56,94.35,94.38,25954.0,75.36,75.3919,75.2245,75.2484,25954.0
2016-03-01 14:35:00,94.39,94.47,94.38,94.45,27775.0,75.2564,75.3201,75.2484,75.3042,27775.0
2016-03-01 14:40:00,94.42,94.6,94.42,94.52,25136.0,75.2803,75.4238,75.2803,75.36,25136.0
2016-03-01 14:45:00,94.51,94.54,94.39,94.45,24252.0,75.352,75.376,75.2564,75.3042,24252.0
2016-03-01 14:50:00,94.46,94.54,94.42,94.51,22261.0,75.3122,75.376,75.2803,75.352,22261.0
2016-03-01 14:55:00,94.53,94.58,94.46,94.46,25371.0,75.368,75.4079,75.3122,75.3122,25371.0
2016-03-01 15:00:00,94.47,94.54,94.44,94.51,26988.0,75.3201,75.376,75.2962,75.352,26988.0
2016-03-01 15:05:00,94.51,94.55,94.47,94.53,39732.0,75.352,75.3839,75.3201,75.368,39732.0
2016-03-01 15:10:00,94.52,94.53,94.43,94.5,43812.0,75.36,75.368,75.2883,75.3441,43812.0
2016-03-01 15:15:00,94.5,94.52,94.43,94.52,25294.0,75.3441,75.36,75.2883,75.36,25294.0
2016-03-01 15:20:00,94.51,94.51,94.42,94.45,20954.0,75.352,75.352,75.2803,75.3042,20954.0
2016-03-01 15:25:00,94.43,94.46,94.4,94.44,37277.0,75.2883,75.3122,75.2643,75.2962,37277.0
2016-03-01 15:30:00,94.45,94.46,94.36,94.36,44845.0,75.3042,75.3122,75.2324,75.2324,44845.0
2016-03-01 15:35:00,94.37,94.43,94.34,94.34,56295.0,75.2404,75.2883,75.2165,75.2165,56295.0
2016-03-01 15:40:00,94.34,94.35,94.26,94.31,79586.0,75.2165,75.2245,75.1527,75.1926,79586.0
2016-03-01 15:45:00,94.31,94.39,94.28,94.29,77273.0,75.1926,75.2564,75.1687,75.1766,77273.0
2016-03-01 15:50:00,94.3,94.42,94.27,94.39,75537.0,75.1846,75.2803,75.1607,75.2564,75537.0
2016-03-01 15:55:00,94.39,94.7,94.39,94.68,172404.0,75.2564,75.5035,75.2564,75.4876,172404.0
2016-03-02 09:30:00,94.39,94.7,94.22,94.39,30405.0,75.2564,75.5035,75.1208,75.2564,30405.0
2016-03-02 09:35:00,94.34,94.64,94.28,94.5,13016.0,75.2165,75.4557,75.1687,75.3441,13016.0
2016-03-02 09:40:00,94.5,94.55,94.4,94.51,10748.0,75.3441,75.3839,75.2643,75.352,10748.0
2016-03-02 09:45:00,94.46,94.51,94.35,94.41,10166.0,75.3122,75.352,75.2245,75.2723,10166.0
2016-03-02 09:50:00,94.42,94.45,94.0,94.02,14030.0,75.2803,75.3042,74.9454,74.9614,14030.0
2016-03-02 09:55:00,94.05,94.1,93.98,94.04,15615.0,74.9853,75.0251,74.9295,74.9773,15615.0
2016-03-02 10:00:00,94.03,94.09,93.92,93.94,21308.0,74.9693,75.0172,74.8816,74.8976,21308.0
2016-03-02 10:05:00,93.96,94.16,93.96,94.13,17339.0,74.9135,75.073,74.9135,75.0491,17339.0
2016-03-02 10:10:00,94.14,94.23,94.11,94.23,24290.0,75.057,75.1288,75.0331,75.1288,24290.0
2016-03-02 10:15:00,94.23,94.23,94.11,94.11,11885.0,75.1288,75.1288,75.0331,75.0331,11885.0
2016-03-02 10:20:00,94.11,94.13,93.97,94.0,10043.0,75.0331,75.0491,74.9215,74.9454,10043.0
2016-03-02 10:25:00,94.02,94.09,93.95,94.02,59695.0,74.9614,75.0172,74.9056,74.9614,59695.0
2016-03-02 10:30:00,94.0,94.01,93.74,93.96,17315.0,74.9454,74.9534,74.7381,74.9135,17315.0
2016-03-02 10:35:00,93.93,94.02,93.92,93.99,16484.0,74.8896,74.9614,74.8816,74.9374,16484.0
2016-03-02 10:40:00,93.95,94.0,93.91,94.0,9616.0,74.9056,74.9454,74.8737,74.9454,9616.0
2016-03-02 10:45:00,94.01,94.03,93.87,93.97,16862.0,74.9534,74.9693,74.8418,74.9215,16862.0
2016-03-02 10:50:00,93.97,93.98,93.84,93.92,19149.0,74.9215,74.9295,74.8179,74.8816,19149.0
2016-03-02 10:55:00,93.92,94.09,93.86,94.09,14210.0,74.8816,75.0172,74.8338,75.0172,14210.0
2016-03-02 11:00:00,94.06,94.22,94.05,94.22,15865.0,74.9933,75.1208,74.9853,75.1208,15865.0
2016-03-02 11:05:00,94.22,94.35,94.22,94.26,13890.0,75.1208,75.2245,75.1208,75.1527,13890.0
2016-03-02 11:10:00,94.24,94.31,94.24,94.29,13946.0,75.1368,75.1926,75.1368,75.1766,13946.0
2016-03-02 11:15:00,94.32,94.33,94.28,94.29,12936.0,75.2006,75.2085,75.1687,75.1766,12936.0
2016-03-02 11:20:00,94.29,94.3,94.21,94.29,20519.0,75.1766,75.1846,75.1129,75.1766,20519.0
2016-03-02 11:25:00,94.3,94.37,94.26,94.26,18622.0,75.1846,75.2404,75.1527,75.1527,18622.0
2016-03-02 11:30:00,94.28,94.31,94.1,94.17,16885.0,75.1687,75.1926,75.0251,75.081,16885.0
2016-03-02 11:35:00,94.18,94.18,94.03,94.15,8713.0,75.0889,75.0889,74.9693,75.065,8713.0
2016-03-02 11:40:00,94.16,94.26,94.13,94.17,10188.0,75.073,75.1527,75.0491,75.081,10188.0
2016-03-02 11:45:00,94.16,94.17,94.03,94.07,12085.0,75.073,75.081,74.9693,75.0012,12085.0
2016-03-02 11:50:00,94.06,94.08,93.92,93.95,15209.0,74.9933,75.0092,74.8816,74.9056,15209.0
2016-03-02 11:55:00,93.97,94.06,93.96,94.04,20864.0,74.9215,74.9933,74.9135,74.9773,20864.0
2016-03-02 12:00:00,94.04,94.05,93.9,93.91,18538.0,74.9773,74.9853,74.8657,74.8737,18538.0
2016-03-02 12:05:00,93.93,94.05,93.93,94.03,16036.0,74.8896,74.9853,74.8896,74.9693,16036.0
2016-03-02 12:10:00,94.02,94.09,93.98,94.09,9939.0,74.9614,75.0172,74.9295,75.0172,9939.0
2016-03-02 12:15:00,94.1,94.13,94.02,94.07,15401.0,75.0251,75.0491,74.9614,75.0012,15401.0
2016-03-02 12:20:00,94.08,94.26,94.08,94.18,8094.0,75.0092,75.1527,75.0092,75.0889,8094.0
2016-03-02 12:25:00,94.18,94.26,94.18,94.19,9345.0,75.0889,75.1527,75.0889,75.0969,9345.0
2016-03-02 12:30:00,94.15,94.15,93.97,93.98,12098.0,75.065,75.065,74.9215,74.9295,12098.0
2016-03-02 12:35:00,93.97,94.18,93.96,94.17,8814.0,74.9215,75.0889,74.9135,75.081,8814.0
2016-03-02 12:40:00,94.17,94.21,94.13,94.13,8994.0,75.081,75.1129,75.0491,75.0491,8994.0
2016-03-02 12:45:00,94.12,94.25,94.12,94.18,6330.0,75.0411,75.1447,75.0411,75.0889,6330.0
2016-03-02 12:50:00,94.2,94.22,94.07,94.11,18133.0,75.1049,75.1208,75.0012,75.0331,18133.0
2016-03-02 12:55:00,94.1,94.14,94.08,94.13,17525.0,75.0251,75.057,75.0092,75.0491,17525.0
2016-03-02 13:00:00,94.14,94.15,94.1,94.14,11489.0,75.057,75.065,75.0251,75.057,11489.0
2016-03-02 13:05:00,94.16,94.3,94.15,94.3,5738.0,75.073,75.1846,75.065,75.1846,5738.0
2016-03-02 13:10:00,94.3,94.31,94.25,94.31,9276.0,75.1846,75.1926,75.1447,75.1926,9276.0
2016-03-02 13:15:00,94.29,94.31,94.25,94.3,7775.0,75.1766,75.1926,75.1447,75.1846,7775.0
2016-03-02 13:20:00,94.3,94.33,94.26,94.3,12367.0,75.1846,75.2085,75.1527,75.1846,12367.0
2016-03-02 13:25:00,94.3,94.33,94.26,94.28,19298.0,75.1846,75.2085,75.1527,75.1687,19298.0
2016-03-02 13:30:00,94.28,94.37,94.27,94.37,12334.0,75.1687,75.2404,75.1607,75.2404,12334.0
2016-03-02 13:35:00,94.38,94.39,94.3,94.36,8727.0,75.2484,75.2564,75.1846,75.2324,8727.0
2016-03-02 13:40:00,94.36,94.45,94.36,94.4,6842.0,75.2324,75.3042,75.2324,75.2643,6842.0
2016-03-02 13:45:00,94.42,94.47,94.33,94.35,12182.0,75.2803,75.3201,75.2085,75.2245,12182.0
2016-03-02 13:50:00,94.36,94.38,94.29,94.33,8921.0,75.2324,75.2484,75.1766,75.2085,8921.0
2016-03-02 13:55:00,94.31,94.4,94.31,94.33,19771.0,75.1926,75.2643,75.1926,75.2085,19771.0
2016-03-02 14:00:00,94.35,94.38,94.34,94.36,12461.0,75.2245,75.2484,75.2165,75.2324,12461.0
2016-03-02 14:05:00,94.36,94.36,94.17,94.18,20701.0,75.2324,75.2324,75.081,75.0889,20701.0
2016-03-02 14:10:00,94.18,94.21,94.1,94.15,10742.0,75.0889,75.1129,75.0251,75.065,10742.0
2016-03-02 14:15:00,94.18,94.27,94.15,94.22,11370.0,75.0889,75.1607,75.065,75.1208,11370.0
2016-03-02 14:20:00,94.21,94.29,94.19,94.25,9773.0,75.1129,75.1766,75.0969,75.1447,9773.0
2016-03-02 14:25:00,94.26,94.26,94.2,94.22,11203.0,75.1527,75.1527,75.1049,75.1208,11203.0
2016-03-02 14:30:00,94.22,94.31,94.2,94.31,9211.0,75.1208,75.1926,75.1049,75.1926,9211.0
2016-03-02 14:35:00,94.31,94.48,94.31,94.46,9891.0,75.1926,75.3281,75.1926,75.3122,9891.0
2016-03-02 14:40:00,94.47,94.51,94.43,94.48,6287.0,75.3201,75.352,75.2883,75.3281,6287.0
2016-03-02 14:45:00,94.49,94.49,94.4,94.41,10093.0,75.3361,75.3361,75.2643,75.2723,10093.0
2016-03-02 14:50:00,94.41,94.47,94.39,94.4,9672.0,75.2723,75.3201,75.2564,75.2643,9672.0
2016-03-02 14:55:00,94.38,94.4,94.29,94.31,14114.0,75.2484,75.2643,75.1766,75.1926,14114.0
2016-03-02 15:00:00,94.3,94.34,94.21,94.21,14425.0,75.1846,75.2165,75.1129,75.1129,14425.0
2016-03-02 15:05:00,94.2,94.27,94.16,94.24,11615.0,75.1049,75.1607,75.073,75.1368,11615.0
2016-03-02 15:10:00,94.26,94.37,94.23,94.35,23885.0,75.1527,75.2404,75.1288,75.2245,23885.0
2016-03-02 15:15:00,94.38,94.41,94.33,94.4,11212.0,75.2484,75.2723,75.2085,75.2643,11212.0
2016-03-02 15:20:00,94.4,94.51,94.38,94.46,16576.0,75.2643,75.352,75.2484,75.3122,16576.0
2016-03-02 15:25:00,94.44,94.44,94.34,94.34,16242.0,75.2962,75.2962,75.2165,75.2165,16242.0
2016-03-02 15:30:00,94.33,94.35,94.23,94.33,32411.0,75.2085,75.2245,75.1288,75.2085,32411.0
2016-03-02 15:35:00,94.32,94.33,94.21,94.21,28785.0,75.2006,75.2085,75.1129,75.1129,28785.0
2016-03-02 15:40:00,94.2,94.31,94.19,94.28,31796.0,75.1049,75.1926,75.0969,75.1687,31796.0
2016-03-02 15:45:00,94.32,94.39,94.3,94.38,36350.0,75.2006,75.2564,75.1846,75.2484,36350.0
2016-03-02 15:50:00,94.38,94.43,94.27,94.43,43825.0,75.2484,75.2883,75.1607,75.2883,43825.0
2016-03-02 15:55:00,94.42,94.65,94.4,94.61,104805.0,75.2803,75.4637,75.2643,75.4318,104805.0
2016-03-03 09:30:00,94.8,94.91,94.2,94.75,38077.0,75.5833,75.671,75.1049,75.5434,38077.0
2016-03-03 09:35:00,94.7,95.26,94.7,94.89,255985.0,75.5035,75.95,75.5035,75.655,255985.0
2016-03-03 09:40:00,94.88,95.03,94.72,94.75,7236.0,75.647,75.7666,75.5195,75.5434,7236.0
2016-03-03 09:45:00,94.75,94.94,94.64,94.67,8181.0,75.5434,75.6949,75.4557,75.4796,8181.0
2016-03-03 09:50:00,94.71,94.85,94.49,94.53,16569.0,75.5115,75.6231,75.3361,75.368,16569.0
2016-03-03 09:55:00,94.49,94.57,94.36,94.39,8978.0,75.3361,75.3999,75.2324,75.2564,8978.0
2016-03-03 10:00:00,94.38,94.57,94.35,94.52,25058.0,75.2484,75.3999,75.2245,75.36,25058.0
2016-03-03 10:05:00,94.51,94.53,94.31,94.35,7750.0,75.352,75.368,75.1926,75.2245,7750.0
2016-03-03 10:10:00,94.3,94.34,94.15,94.19,10947.0,75.1846,75.2165,75.065,75.0969,10947.0
2016-03-03 10:15:00,94.18,94.38,94.18,94.3,13490.0,75.0889,75.2484,75.0889,75.1846,13490.0
2016-03-03 10:20:00,94.36,94.36,94.19,94.19,6707.0,75.2324,75.2324,75.0969,75.0969,6707.0
2016-03-03 10:25:00,94.19,94.29,94.13,94.29,4610.0,75.0969,75.1766,75.0491,75.1766,4610.0
2016-03-03 10:30:00,94.3,94.4,94.25,94.36,7320.0,75.1846,75.2643,75.1447,75.2324,7320.0
2016-03-03 10:35:00,94.33,94.36,94.26,94.29,6553.0,75.2085,75.2324,75.1527,75.1766,6553.0
2016-03-03 10:40:00,94.28,94.43,94.28,94.36,8073.0,75.1687,75.2883,75.1687,75.2324,8073.0
2016-03-03 10:45:00,94.36,94.65,94.36,94.65,6335.0,75.2324,75.4637,75.2324,75.4637,6335.0
2016-03-03 10:50:00,94.63,94.77,94.61,94.61,7576.0,75.4477,75.5593,75.4318,75.4318,7576.0
2016-03-03 10:55:00,94.7,94.79,94.69,94.74,6464.0,75.5035,75.5753,75.4956,75.5354,6464.0
2016-03-03 11:00:00,94.75,94.89,94.75,94.84,19650.0,75.5434,75.655,75.5434,75.6151,19650.0
2016-03-03 11:05:00,94.83,94.89,94.74,94.89,9917.0,75.6072,75.655,75.5354,75.655,9917.0
2016-03-03 11:10:00,94.9,94.95,94.83,94.86,11523.0,75.663,75.7028,75.6072,75.6311,11523.0
2016-03-03 11:15:00,94.89,94.92,94.87,94.91,5894.0,75.655,75.6789,75.6391,75.671,5894.0
2016-03-03 11:20:00,94.92,94.92,94.61,94.61,10006.0,75.6789,75.6789,75.4318,75.4318,10006.0
2016-03-03 11:25:00,94.59,94.65,94.46,94.46,9448.0,75.4158,75.4637,75.3122,75.3122,9448.0
2016-03-03 11:30:00,94.47,94.49,94.42,94.44,7941.0,75.3201,75.3361,75.2803,75.2962,7941.0
2016-03-03 11:35:00,94.42,94.46,94.37,94.46,12861.0,75.2803,75.3122,75.2404,75.3122,12861.0
2016-03-03 11:40:00,94.45,94.48,94.39,94.43,9310.0,75.3042,75.3281,75.2564,75.2883,9310.0
2016-03-03 11:45:00,94.38,94.6,94.38,94.57,14508.0,75.2484,75.4238,75.2484,75.3999,14508.0
2016-03-03 11:50:00,94.58,94.58,94.46,94.58,23774.0,75.4079,75.4079,75.3122,75.4079,23774.0
2016-03-03 11:55:00,94.58,94.83,94.56,94.79,10898.0,75.4079,75.6072,75.3919,75.5753,10898.0
2016-03-03 12:00:00,94.79,94.95,94.79,94.92,17064.0,75.5753,75.7028,75.5753,75.6789,17064.0
2016-03-03 12:05:00,94.9,94.96,94.88,94.93,12124.0,75.663,75.7108,75.647,75.6869,12124.0
2016-03-03 12:10:00,94.93,94.93,94.87,94.91,8852.0,75.6869,75.6869,75.6391,75.671,8852.0
2016-03-03 12:15:00,94.9,94.91,94.75,94.81,71783.0,75.663,75.671,75.5434,75.5912,71783.0
2016-03-03 12:20:00,94.82,94.85,94.79,94.79,4686.0,75.5992,75.6231,75.5753,75.5753,4686.0
2016-03-03 12:25:00,94.82,94.82,94.64,94.65,3300.0,75.5992,75.5992,75.4557,75.4637,3300.0
2016-03-03 12:30:00,94.66,94.75,94.66,94.73,5615.0,75.4716,75.5434,75.4716,75.5274,5615.0
2016-03-03 12:35:00,94.72,94.89,94.71,94.89,7560.0,75.5195,75.655,75.5115,75.655,7560.0
2016-03-03 12:40:00,94.86,95.05,94.86,95.05,9465.0,75.6311,75.7826,75.6311,75.7826,9465.0
2016-03-03 12:45:00,95.0,95.04,94.94,94.95,7681.0,75.7427,75.7746,75.6949,75.7028,7681.0
2016-03-03 12:50:00,94.93,95.15,94.92,95.15,7893.0,75.6869,75.8623,75.6789,75.8623,7893.0
2016-03-03 12:55:00,95.14,95.21,95.09,95.17,6105.0,75.8543,75.9101,75.8145,75.8783,6105.0
2016-03-03 13:00:00,95.16,95.26,95.14,95.26,3900.0,75.8703,75.95,75.8543,75.95,3900.0
2016-03-03 13:05:00,95.26,95.27,95.08,95.12,10324.0,75.95,75.958,75.8065,75.8384,10324.0
2016-03-03 13:10:00,95.1,95.12,95.04,95.1,4675.0,75.8224,75.8384,75.7746,75.8224,4675.0
2016-03-03 13:15:00,95.09,95.11,95.0,95.05,5030.0,75.8145,75.8304,75.7427,75.7826,5030.0
2016-03-03 13:20:00,95.06,95.27,95.05,95.21,70584.0,75.7906,75.958,75.7826,75.9101,70584.0
2016-03-03 13:25:00,95.24,95.28,95.08,95.14,8169.0,75.9341,75.966,75.8065,75.8543,8169.0
2016-03-03 13:30:00,95.15,95.26,95.15,95.22,6518.0,75.8623,75.95,75.8623,75.9181,6518.0
2016-03-03 13:35:00,95.24,95.26,95.08,95.11,7745.0,75.9341,75.95,75.8065,75.8304,7745.0
2016-03-03 13:40:00,95.12,95.12,95.02,95.03,4455.0,75.8384,75.8384,75.7587,75.7666,4455.0
2016-03-03 13:45:00,95.06,95.18,95.05,95.18,89792.0,75.7906,75.8862,75.7826,75.8862,89792.0
2016-03-03 13:50:00,95.19,95.23,95.1,95.13,7366.0,75.8942,75.9261,75.8224,75.8464,7366.0
2016-03-03 13:55:00,95.17,95.17,95.12,95.12,7646.0,75.8783,75.8783,75.8384,75.8384,7646.0
2016-03-03 14:00:00,95.1,95.14,95.07,95.09,18294.0,75.8224,75.8543,75.7985,75.8145,18294.0
2016-03-03 14:05:00,95.08,95.14,95.0,95.03,10751.0,75.8065,75.8543,75.7427,75.7666,10751.0
2016-03-03 14:10:00,95.0,95.02,94.91,94.99,9794.0,75.7427,75.7587,75.671,75.7347,9794.0
2016-03-03 14:15:00,94.99,95.03,94.93,94.95,7752.0,75.7347,75.7666,75.6869,75.7028,7752.0
2016-03-03 14:20:00,94.93,95.08,94.92,95.08,18939.0,75.6869,75.8065,75.6789,75.8065,18939.0
2016-03-03 14:25:00,95.09,95.16,95.04,95.09,11939.0,75.8145,75.8703,75.7746,75.8145,11939.0
2016-03-03 14:30:00,95.09,95.09,94.96,95.04,8151.0,75.8145,75.8145,75.7108,75.7746,8151.0
2016-03-03 14:35:00,95.06,95.16,95.04,95.15,10041.0,75.7906,75.8703,75.7746,75.8623,10041.0
2016-03-03 14:40:00,95.14,95.2,95.12,95.18,12401.0,75.8543,75.9022,75.8384,75.8862,12401.0
2016-03-03 14:45:00,95.17,95.17,95.09,95.17,7595.0,75.8783,75.8783,75.8145,75.8783,7595.0
2016-03-03 14:50:00,95.16,95.26,95.14,95.23,21922.0,75.8703,75.95,75.8543,75.9261,21922.0
2016-03-03 14:55:00,95.23,95.25,95.19,95.22,14593.0,75.9261,75.942,75.8942,75.9181,14593.0
2016-03-03 15:00:00,95.23,95.26,95.18,95.19,10832.0,75.9261,75.95,75.8862,75.8942,10832.0
2016-03-03 15:05:00,95.19,95.22,95.17,95.2,17366.0,75.8942,75.9181,75.8783,75.9022,17366.0
2016-03-03 15:10:00,95.2,95.21,95.16,95.2,14848.0,75.9022,75.9101,75.8703,75.9022,14848.0
2016-03-03 15:15:00,95.19,95.23,95.16,95.2,20455.0,75.8942,75.9261,75.8703,75.9022,20455.0
2016-03-03 15:20:00,95.19,95.26,95.16,95.24,14638.0,75.8942,75.95,75.8703,75.9341,14638.0
2016-03-03 15:25:00,95.24,95.25,95.19,95.2,13994.0,75.9341,75.942,75.8942,75.9022,13994.0
2016-03-03 15:30:00,95.21,95.22,95.15,95.2,56537.0,75.9101,75.9181,75.8623,75.9022,56537.0
2016-03-03 15:35:00,95.22,95.25,95.21,95.23,16317.0,75.9181,75.942,75.9101,75.9261,16317.0
2016-03-03 15:40:00,95.23,95.26,95.18,95.25,41026.0,75.9261,75.95,75.8862,75.942,41026.0
2016-03-03 15:45:00,95.26,95.3,95.22,95.23,46047.0,75.95,75.9819,75.9181,75.9261,46047.0
2016-03-03 15:50:00,95.23,95.24,95.15,95.17,52734.0,75.9261,75.9341,75.8623,75.8783,52734.0
2016-03-03 15:55:00,95.17,95.32,95.16,95.3,93274.0,75.8783,75.9978,75.8703,75.9819,93274.0
2016-03-04 09:30:00,95.12,95.62,95.1,95.55,26954.0,75.8384,76.237,75.8224,76.1812,26954.0
2016-03-04 09:35:00,95.57,95.64,95.31,95.6,24862.0,76.1972,76.253,75.9899,76.2211,24862.0
2016-03-04 09:40:00,95.57,95.74,95.47,95.67,10334.0,76.1972,76.3327,76.1174,76.2769,10334.0
2016-03-04 09:45:00,95.64,95.7,95.48,95.51,42593.0,76.253,76.3008,76.1254,76.1493,42593.0
2016-03-04 09:50:00,95.5,95.65,95.47,95.5,25475.0,76.1414,76.261,76.1174,76.1414,25475.0
2016-03-04 09:55:00,95.52,95.61,95.49,95.54,18347.0,76.1573,76.2291,76.1334,76.1733,18347.0
2016-03-04 10:00:00,95.56,95.71,95.55,95.61,41382.0,76.1892,76.3088,76.1812,76.2291,41382.0
2016-03-04 10:05:00,95.59,95.59,95.38,95.5,21335.0,76.2131,76.2131,76.0457,76.1414,21335.0
2016-03-04 10:10:00,95.53,95.58,95.46,95.57,13972.0,76.1653,76.2051,76.1095,76.1972,13972.0
2016-03-04 10:15:00,95.6,95.63,95.51,95.63,30335.0,76.2211,76.245,76.1493,76.245,30335.0
2016-03-04 10:20:00,95.65,95.78,95.65,95.74,12082.0,76.261,76.3646,76.261,76.3327,12082.0
2016-03-04 10:25:00,95.78,95.96,95.76,95.88,13268.0,76.3646,76.5081,76.3487,76.4443,13268.0
2016-03-04 10:30:00,95.85,95.97,95.85,95.95,9011.0,76.4204,76.5161,76.4204,76.5001,9011.0
2016-03-04 10:35:00,95.97,96.07,95.96,96.0,13581.0,76.5161,76.5958,76.5081,76.54,13581.0
2016-03-04 10:40:00,96.02,96.08,95.91,96.01,44262.0,76.556,76.6038,76.4682,76.548,44262.0
2016-03-04 10:45:00,96.0,96.02,95.92,95.93,18130.0,76.54,76.556,76.4762,76.4842,18130.0
2016-03-04 10:50:00,95.94,95.94,95.84,95.9,19096.0,76.4922,76.4922,76.4124,76.4603,19096.0
2016-03-04 10:55:00,95.89,95.9,95.76,95.83,31861.0,76.4523,76.4603,76.3487,76.4045,31861.0
2016-03-04 11:00:00,95.88,95.9,95.84,95.89,17883.0,76.4443,76.4603,76.4124,76.4523,17883.0
2016-03-04 11:05:00,95.88,95.97,95.86,95.96,21305.0,76.4443,76.5161,76.4284,76.5081,21305.0
2016-03-04 11:10:00,95.96,95.98,95.9,95.98,14140.0,76.5081,76.5241,76.4603,76.5241,14140.0
2016-03-04 11:15:00,95.97,95.99,95.94,95.94,10844.0,76.5161,76.532,76.4922,76.4922,10844.0
2016-03-04 11:20:00,95.92,95.93,95.78,95.8,5800.0,76.4762,76.4842,76.3646,76.3805,5800.0
2016-03-04 11:25:00,95.81,95.85,95.72,95.75,12180.0,76.3885,76.4204,76.3168,76.3407,12180.0
2016-03-04 11:30:00,95.74,95.84,95.68,95.81,17135.0,76.3327,76.4124,76.2849,76.3885,17135.0
2016-03-04 11:35:00,95.79,95.91,95.79,95.83,12310.0,76.3726,76.4682,76.3726,76.4045,12310.0
2016-03-04 11:40:00,95.82,95.86,95.79,95.85,41575.0,76.3965,76.4284,76.3726,76.4204,41575.0
2016-03-04 11:45:00,95.85,95.9,95.81,95.88,39726.0,76.4204,76.4603,76.3885,76.4443,39726.0
2016-03-04 11:50:00,95.88,96.04,95.87,96.04,34647.0,76.4443,76.5719,76.4364,76.5719,34647.0
2016-03-04 11:55:00,96.05,96.07,95.97,96.04,9320.0,76.5799,76.5958,76.5161,76.5719,9320.0
2016-03-04 12:00:00,96.05,96.1,96.04,96.09,8464.0,76.5799,76.6197,76.5719,76.6118,8464.0
2016-03-04 12:05:00,96.1,96.18,96.1,96.15,11297.0,76.6197,76.6835,76.6197,76.6596,11297.0
2016-03-04 12:10:00,96.13,96.15,96.09,96.12,7230.0,76.6437,76.6596,76.6118,76.6357,7230.0
2016-03-04 12:15:00,96.12,96.12,96.03,96.05,9603.0,76.6357,76.6357,76.5639,76.5799,9603.0
2016-03-04 12:20:00,96.04,96.1,96.0,96.01,16898.0,76.5719,76.6197,76.54,76.548,16898.0
2016-03-04 12:25:00,96.01,96.03,95.92,96.0,15178.0,76.548,76.5639,76.4762,76.54,15178.0
2016-03-04 12:30:00,96.0,96.06,95.98,96.02,12812.0,76.54,76.5878,76.5241,76.556,12812.0
2016-03-04 12:35:00,96.01,96.1,95.95,95.97,7928.0,76.548,76.6197,76.5001,76.5161,7928.0
2016-03-04 12:40:00,95.97,95.97,95.87,95.9,7415.0,76.5161,76.5161,76.4364,76.4603,7415.0
2016-03-04 12:45:00,95.9,95.98,95.88,95.88,11387.0,76.4603,76.5241,76.4443,76.4443,11387.0
2016-03-04 12:50:00,95.88,95.95,95.83,95.95,20658.0,76.4443,76.5001,76.4045,76.5001,20658.0
2016-03-04 12:55:00,95.93,95.94,95.8,95.83,14598.0,76.4842,76.4922,76.3805,76.4045,14598.0
2016-03-04 13:00:00,95.84,95.98,95.83,95.97,47220.0,76.4124,76.5241,76.4045,76.5161,47220.0
2016-03-04 13:05:00,95.96,96.03,95.96,95.99,15592.0,76.5081,76.5639,76.5081,76.532,15592.0
2016-03-04 13:10:00,95.99,96.03,95.88,95.91,12433.0,76.532,76.5639,76.4443,76.4682,12433.0
2016-03-04 13:15:00,95.94,96.01,95.91,96.0,7473.0,76.4922,76.548,76.4682,76.54,7473.0
2016-03-04 13:20:00,96.01,96.08,96.01,96.05,10166.0,76.548,76.6038,76.548,76.5799,10166.0
2016-03-04 13:25:00,96.04,96.1,95.99,96.1,11058.0,76.5719,76.6197,76.532,76.6197,11058.0
2016-03-04 13:30:00,96.09,96.12,96.06,96.07,9570.0,76.6118,76.6357,76.5878,76.5958,9570.0
2016-03-04 13:35:00,96.08,96.12,96.02,96.11,16366.0,76.6038,76.6357,76.556,76.6277,16366.0
2016-03-04 13:40:00,96.1,96.26,96.1,96.23,56657.0,76.6197,76.7473,76.6197,76.7234,56657.0
2016-03-04 13:45:00,96.23,96.33,96.21,96.28,17721.0,76.7234,76.8031,76.7074,76.7632,17721.0
2016-03-04 13:50:00,96.29,96.31,96.26,96.29,7926.0,76.7712,76.7872,76.7473,76.7712,7926.0
2016-03-04 13:55:00,96.29,96.32,96.25,96.28,14220.0,76.7712,76.7951,76.7393,76.7632,14220.0
2016-03-04 14:00:00,96.28,96.33,96.22,96.26,14815.0,76.7632,76.8031,76.7154,76.7473,14815.0
2016-03-04 14:05:00,96.27,96.29,96.2,96.22,12318.0,76.7553,76.7712,76.6995,76.7154,12318.0
2016-03-04 14:10:00,96.23,96.23,96.13,96.13,14285.0,76.7234,76.7234,76.6437,76.6437,14285.0
2016-03-04 14:15:00,96.14,96.17,96.07,96.11,21803.0,76.6516,76.6755,76.5958,76.6277,21803.0
2016-03-04 14:20:00,96.1,96.12,95.9,95.9,13125.0,76.6197,76.6357,76.4603,76.4603,13125.0
2016-03-04 14:25:00,95.89,95.98,95.87,95.89,25873.0,76.4523,76.5241,76.4364,76.4523,25873.0
2016-03-04 14:30:00,95.88,95.94,95.85,95.93,20774.0,76.4443,76.4922,76.4204,76.4842,20774.0
2016-03-04 14:35:00,95.93,95.93,95.84,95.87,17779.0,76.4842,76.4842,76.4124,76.4364,17779.0
2016-03-04 14:40:00,95.86,95.86,95.79,95.84,14008.0,76.4284,76.4284,76.3726,76.4124,14008.0
2016-03-04 14:45:00,95.84,95.84,95.72,95.8,17253.0,76.4124,76.4124,76.3168,76.3805,17253.0
2016-03-04 14:50:00,95.81,95.82,95.7,95.7,15793.0,76.3885,76.3965,76.3008,76.3008,15793.0
2016-03-04 14:55:00,95.72,95.78,95.66,95.73,18412.0,76.3168,76.3646,76.2689,76.3247,18412.0
2016-03-04 15:00:00,95.72,95.76,95.53,95.53,10359.0,76.3168,76.3487,76.1653,76.1653,10359.0
2016-03-04 15:05:00,95.55,95.7,95.54,95.7,15147.0,76.1812,76.3008,76.1733,76.3008,15147.0
2016-03-04 15:10:00,95.7,95.71,95.64,95.65,12673.0,76.3008,76.3088,76.253,76.261,12673.0
2016-03-04 15:15:00,95.64,95.64,95.57,95.58,21299.0,76.253,76.253,76.1972,76.2051,21299.0
2016-03-04 15:20:00,95.59,95.64,95.54,95.64,16229.0,76.2131,76.253,76.1733,76.253,16229.0
2016-03-04 15:25:00,95.64,95.78,95.63,95.72,26966.0,76.253,76.3646,76.245,76.3168,26966.0
2016-03-04 15:30:00,95.72,95.75,95.68,95.69,19934.0,76.3168,76.3407,76.2849,76.2928,19934.0
2016-03-04 15:35:00,95.68,95.76,95.63,95.7,26196.0,76.2849,76.3487,76.245,76.3008,26196.0
2016-03-04 15:40:00,95.69,95.8,95.68,95.78,44027.0,76.2928,76.3805,76.2849,76.3646,44027.0
2016-03-04 15:45:00,95.77,95.94,95.73,95.91,53575.0,76.3566,76.4922,76.3247,76.4682,53575.0
2016-03-04 15:50:00,95.92,95.96,95.89,95.95,48686.0,76.4762,76.5081,76.4523,76.5001,48686.0
2016-03-04 15:55:00,95.95,95.99,95.84,95.92,106515.0,76.5001,76.532,76.4124,76.4762,106515.0
2016-03-07 09:30:00,95.46,96.04,95.32,95.66,120158.0,76.1095,76.5719,75.9978,76.2689,120158.0
2016-03-07 09:35:00,95.7,95.71,95.44,95.63,13186.0,76.3008,76.3088,76.0935,76.245,13186.0
2016-03-07 09:40:00,95.71,95.84,95.56,95.76,23960.0,76.3088,76.4124,76.1892,76.3487,23960.0
2016-03-07 09:45:00,95.8,96.01,95.8,95.95,12278.0,76.3805,76.548,76.3805,76.5001,12278.0
2016-03-07 09:50:00,95.97,96.06,95.92,95.98,15941.0,76.5161,76.5878,76.4762,76.5241,15941.0
2016-03-07 09:55:00,95.93,95.94,95.61,95.78,12369.0,76.4842,76.4922,76.2291,76.3646,12369.0
2016-03-07 10:00:00,95.76,95.76,95.69,95.7,8449.0,76.3487,76.3487,76.2928,76.3008,8449.0
2016-03-07 10:05:00,95.7,96.03,95.68,95.97,28400.0,76.3008,76.5639,76.2849,76.5161,28400.0
2016-03-07 10:10:00,95.98,95.98,95.88,95.95,11728.0,76.5241,76.5241,76.4443,76.5001,11728.0
2016-03-07 10:15:00,95.94,96.07,95.91,96.01,8421.0,76.4922,76.5958,76.4682,76.548,8421.0
2016-03-07 10:20:00,95.99,96.01,95.82,95.84,10449.0,76.532,76.548,76.3965,76.4124,10449.0
2016-03-07 10:25:00,95.82,95.87,95.76,95.83,8112.0,76.3965,76.4364,76.3487,76.4045,8112.0
2016-03-07 10:30:00,95.83,95.95,95.73,95.95,37917.0,76.4045,76.5001,76.3247,76.5001,37917.0
2016-03-07 10:35:00,95.96,96.09,95.96,96.06,25151.0,76.5081,76.6118,76.5081,76.5878,25151.0
2016-03-07 10:40:00,96.07,96.18,96.04,96.16,9421.0,76.5958,76.6835,76.5719,76.6676,9421.0
2016-03-07 10:45:00,96.16,96.16,95.98,96.09,11231.0,76.6676,76.6676,76.5241,76.6118,11231.0
2016-03-07 10:50:00,96.11,96.11,95.83,95.93,21606.0,76.6277,76.6277,76.4045,76.4842,21606.0
2016-03-07 10:55:00,95.94,96.03,95.82,96.0,29200.0,76.4922,76.5639,76.3965,76.54,29200.0
2016-03-07 11:00:00,96.0,96.02,95.91,96.0,16196.0,76.54,76.556,76.4682,76.54,16196.0
2016-03-07 11:05:00,95.99,96.05,95.95,96.03,18437.0,76.532,76.5799,76.5001,76.5639,18437.0
2016-03-07 11:10:00,96.04,96.1,95.99,96.05,23144.0,76.5719,76.6197,76.532,76.5799,23144.0
2016-03-07 11:15:00,96.07,96.07,95.95,95.96,13594.0,76.5958,76.5958,76.5001,76.5081,13594.0
2016-03-07 11:20:00,95.96,96.06,95.91,96.0,15624.0,76.5081,76.5878,76.4682,76.54,15624.0
2016-03-07 11:25:00,95.98,96.07,95.93,95.95,108177.0,76.5241,76.5958,76.4842,76.5001,108177.0
2016-03-07 11:30:00,95.95,95.98,95.85,95.88,8209.0,76.5001,76.5241,76.4204,76.4443,8209.0
2016-03-07 11:35:00,95.87,96.04,95.83,96.02,5086.0,76.4364,76.5719,76.4045,76.556,5086.0
2016-03-07 11:40:00,96.03,96.13,96.01,96.13,2591.0,76.5639,76.6437,76.548,76.6437,2591.0
2016-03-07 11:45:00,96.11,96.17,96.08,96.1,6853.0,76.6277,76.6755,76.6038,76.6197,6853.0
2016-03-07 11:50:00,96.09,96.09,95.97,96.02,4403.0,76.6118,76.6118,76.5161,76.556,4403.0
2016-03-07 11:55:00,96.01,96.05,95.9,96.0,21606.0,76.548,76.5799,76.4603,76.54,21606.0
2016-03-07 12:00:00,96.02,96.04,95.91,95.97,14326.0,76.556,76.5719,76.4682,76.5161,14326.0
2016-03-07 12:05:00,95.96,95.98,95.85,95.92,22554.0,76.5081,76.5241,76.4204,76.4762,22554.0
2016-03-07 12:10:00,95.94,96.01,95.87,95.88,13975.0,76.4922,76.548,76.4364,76.4443,13975.0
2016-03-07 12:15:00,95.89,95.89,95.73,95.77,6672.0,76.4523,76.4523,76.3247,76.3566,6672.0
2016-03-07 12:20:00,95.76,95.78,95.65,95.75,26541.0,76.3487,76.3646,76.261,76.3407,26541.0
2016-03-07 12:25:00,95.75,95.8,95.64,95.64,8838.0,76.3407,76.3805,76.253,76.253,8838.0
2016-03-07 12:30:00,95.66,95.82,95.64,95.81,11006.0,76.2689,76.3965,76.253,76.3885,11006.0
2016-03-07 12:35:00,95.81,95.87,95.81,95.86,5150.0,76.3885,76.4364,76.3885,76.4284,5150.0
2016-03-07 12:40:00,95.87,95.88,95.78,95.88,10592.0,76.4364,76.4443,76.3646,76.4443,10592.0
2016-03-07 12:45:00,95.89,95.9,95.78,95.85,18010.0,76.4523,76.4603,76.3646,76.4204,18010.0
2016-03-07 12:50:00,95.86,95.92,95.8,95.81,30985.0,76.4284,76.4762,76.3805,76.3885,30985.0
2016-03-07 12:55:00,95.83,95.89,95.81,95.87,7224.0,76.4045,76.4523,76.3885,76.4364,7224.0
2016-03-07 13:00:00,95.89,95.94,95.86,95.92,7012.0,76.4523,76.4922,76.4284,76.4762,7012.0
2016-03-07 13:05:00,95.92,96.09,95.91,96.05,11110.0,76.4762,76.6118,76.4682,76.5799,11110.0
2016-03-07 13:10:00,96.06,96.2,96.05,96.14,10024.0,76.5878,76.6995,76.5799,76.6516,10024.0
2016-03-07 13:15:00,96.15,96.16,96.08,96.16,5476.0,76.6596,76.6676,76.6038,76.6676,5476.0
2016-03-07 13:20:00,96.16,96.18,96.03,96.09,5094.0,76.6676,76.6835,76.5639,76.6118,5094.0
2016-03-07 13:25:00,96.08,96.11,95.98,95.98,7392.0,76.6038,76.6277,76.5241,76.5241,7392.0
2016-03-07 13:30:00,96.0,96.0,95.8,95.84,5543.0,76.54,76.54,76.3805,76.4124,5543.0
2016-03-07 13:35:00,95.82,95.85,95.79,95.82,2938.0,76.3965,76.4204,76.3726,76.3965,2938.0
2016-03-07 13:40:00,95.83,95.83,95.7,95.7,5191.0,76.4045,76.4045,76.3008,76.3008,5191.0
2016-03-07 13:45:00,95.67,95.71,95.63,95.71,4685.0,76.2769,76.3088,76.245,76.3088,4685.0
2016-03-07 13:50:00,95.72,95.78,95.69,95.77,6230.0,76.3168,76.3646,76.2928,76.3566,6230.0
2016-03-07 13:55:00,95.74,95.78,95.69,95.73,8300.0,76.3327,76.3646,76.2928,76.3247,8300.0
2016-03-07 14:00:00,95.73,95.78,95.59,95.59,8481.0,76.3247,76.3646,76.2131,76.2131,8481.0
2016-03-07 14:05:00,95.56,95.71,95.56,95.62,5691.0,76.1892,76.3088,76.1892,76.237,5691.0
2016-03-07 14:10:00,95.6,95.68,95.6,95.67,6940.0,76.2211,76.2849,76.2211,76.2769,6940.0
2016-03-07 14:15:00,95.65,95.72,95.56,95.69,17458.0,76.261,76.3168,76.1892,76.2928,17458.0
2016-03-07 14:20:00,95.68,95.74,95.65,95.71,10633.0,76.2849,76.3327,76.261,76.3088,10633.0
2016-03-07 14:25:00,95.71,95.76,95.68,95.74,70087.0,76.3088,76.3487,76.2849,76.3327,70087.0
2016-03-07 14:30:00,95.74,95.75,95.46,95.46,11934.0,76.3327,76.3407,76.1095,76.1095,11934.0
2016-03-07 14:35:00,95.43,95.43,95.27,95.3,14979.0,76.0855,76.0855,75.958,75.9819,14979.0
2016-03-07 14:40:00,95.3,95.31,95.21,95.31,7625.0,75.9819,75.9899,75.9101,75.9899,7625.0
2016-03-07 14:45:00,95.31,95.46,95.3,95.43,14255.0,75.9899,76.1095,75.9819,76.0855,14255.0
2016-03-07 14:50:00,95.41,95.45,95.38,95.43,14785.0,76.0696,76.1015,76.0457,76.0855,14785.0
2016-03-07 14:55:00,95.45,95.46,95.27,95.28,19302.0,76.1015,76.1095,75.958,75.966,19302.0
2016-03-07 15:00:00,95.28,95.4,95.25,95.35,41136.0,75.966,76.0616,75.942,76.0218,41136.0
2016-03-07 15:05:00,95.35,95.36,95.24,95.27,18931.0,76.0218,76.0297,75.9341,75.958,18931.0
2016-03-07 15:10:00,95.26,95.36,95.24,95.34,20853.0,75.95,76.0297,75.9341,76.0138,20853.0
2016-03-07 15:15:00,95.35,95.5,95.34,95.5,19997.0,76.0218,76.1414,76.0138,76.1414,19997.0
2016-03-07 15:20:00,95.48,95.5,95.35,95.44,16407.0,76.1254,76.1414,76.0218,76.0935,16407.0
2016-03-07 15:25:00,95.45,95.48,95.35,95.36,29160.0,76.1015,76.1254,76.0218,76.0297,29160.0
2016-03-07 15:30:00,95.36,95.39,95.25,95.3,23446.0,76.0297,76.0537,75.942,75.9819,23446.0
2016-03-07 15:35:00,95.31,95.38,95.28,95.36,57021.0,75.9899,76.0457,75.966,76.0297,57021.0
2016-03-07 15:40:00,95.35,95.35,95.27,95.28,19208.0,76.0218,76.0218,75.958,75.966,19208.0
2016-03-07 15:45:00,95.27,95.37,95.22,95.36,86566.0,75.958,76.0377,75.9181,76.0297,86566.0
2016-03-07 15:50:00,95.35,95.47,95.34,95.44,46820.0,76.0218,76.1174,76.0138,76.0935,46820.0
2016-03-07 15:55:00,95.44,95.59,95.41,95.59,130945.0,76.0935,76.2131,76.0696,76.2131,130945.0
2016-03-08 09:30:00,95.02,95.4,95.02,95.2,25437.0,75.7587,76.0616,75.7587,75.9022,25437.0
2016-03-08 09:35:00,95.23,95.56,95.15,95.45,13109.0,75.9261,76.1892,75.8623,76.1015,13109.0
2016-03-08 09:40:00,95.51,95.51,95.1,95.32,26320.0,76.1493,76.1493,75.8224,75.9978,26320.0
2016-03-08 09:45:00,95.39,95.55,95.33,95.52,32671.0,76.0537,76.1812,76.0058,76.1573,32671.0
2016-03-08 09:50:00,95.5,95.55,95.13,95.27,32787.0,76.1414,76.1812,75.8464,75.958,32787.0
2016-03-08 09:55:00,95.25,95.37,95.12,95.12,12521.0,75.942,76.0377,75.8384,75.8384,12521.0
2016-03-08 10:00:00,95.12,95.39,95.12,95.39,25932.0,75.8384,76.0537,75.8384,76.0537,25932.0
2016-03-08 10:05:00,95.38,95.38,94.8,94.84,19476.0,76.0457,76.0457,75.5833,75.6151,19476.0
2016-03-08 10:10:00,94.84,95.02,94.82,94.93,6954.0,75.6151,75.7587,75.5992,75.6869,6954.0
2016-03-08 10:15:00,94.89,94.96,94.82,94.84,8650.0,75.655,75.7108,75.5992,75.6151,8650.0
2016-03-08 10:20:00,94.83,95.0,94.83,94.84,11932.0,75.6072,75.7427,75.6072,75.6151,11932.0
2016-03-08 10:25:00,94.84,95.0,94.81,94.94,12412.0,75.6151,75.7427,75.5912,75.6949,12412.0
2016-03-08 10:30:00,94.92,95.03,94.86,95.0,17062.0,75.6789,75.7666,75.6311,75.7427,17062.0
2016-03-08 10:35:00,95.01,95.14,94.95,95.01,19659.0,75.7507,75.8543,75.7028,75.7507,19659.0
2016-03-08 10:40:00,94.99,94.99,94.83,94.84,9219.0,75.7347,75.7347,75.6072,75.6151,9219.0
2016-03-08 10:45:00,94.88,94.95,94.79,94.79,9555.0,75.647,75.7028,75.5753,75.5753,9555.0
2016-03-08 10:50:00,94.78,94.85,94.7,94.7,7007.0,75.5673,75.6231,75.5035,75.5035,7007.0
2016-03-08 10:55:00,94.68,94.78,94.68,94.78,6267.0,75.4876,75.5673,75.4876,75.5673,6267.0
2016-03-08 11:00:00,94.8,94.83,94.72,94.79,6738.0,75.5833,75.6072,75.5195,75.5753,6738.0
2016-03-08 11:05:00,94.8,95.09,94.8,95.04,15607.0,75.5833,75.8145,75.5833,75.7746,15607.0
2016-03-08 11:10:00,95.07,95.08,94.94,94.95,12915.0,75.7985,75.8065,75.6949,75.7028,12915.0
2016-03-08 11:15:00,94.95,95.18,94.95,95.15,5863.0,75.7028,75.8862,75.7028,75.8623,5863.0
2016-03-08 11:20:00,95.17,95.18,94.97,94.98,4625.0,75.8783,75.8862,75.7188,75.7268,4625.0
2016-03-08 11:25:00,94.96,95.14,94.96,95.04,8739.0,75.7108,75.8543,75.7108,75.7746,8739.0
2016-03-08 11:30:00,95.03,95.16,95.01,95.07,14048.0,75.7666,75.8703,75.7507,75.7985,14048.0
2016-03-08 11:35:00,95.09,95.16,95.06,95.16,6557.0,75.8145,75.8703,75.7906,75.8703,6557.0
2016-03-08 11:40:00,95.13,95.27,95.11,95.16,9138.0,75.8464,75.958,75.8304,75.8703,9138.0
2016-03-08 11:45:00,95.19,95.2,95.01,95.03,8702.0,75.8942,75.9022,75.7507,75.7666,8702.0
2016-03-08 11:50:00,95.04,95.22,95.04,95.1,13276.0,75.7746,75.9181,75.7746,75.8224,13276.0
2016-03-08 11:55:00,95.16,95.17,95.11,95.12,3900.0,75.8703,75.8783,75.8304,75.8384,3900.0
2016-03-08 12:00:00,95.12,95.13,94.98,95.05,7912.0,75.8384,75.8464,75.7268,75.7826,7912.0
2016-03-08 12:05:00,95.06,95.12,95.01,95.12,10860.0,75.7906,75.8384,75.7507,75.8384,10860.0
2016-03-08 12:10:00,95.12,95.18,95.09,95.14,6838.0,75.8384,75.8862,75.8145,75.8543,6838.0
2016-03-08 12:15:00,95.14,95.26,95.14,95.22,7617.0,75.8543,75.95,75.8543,75.9181,7617.0
2016-03-08 12:20:00,95.2,95.29,95.19,95.23,9948.0,75.9022,75.9739,75.8942,75.9261,9948.0
2016-03-08 12:25:00,95.2,95.26,95.19,95.2,7966.0,75.9022,75.95,75.8942,75.9022,7966.0
2016-03-08 12:30:00,95.2,95.23,95.16,95.16,3551.0,75.9022,75.9261,75.8703,75.8703,3551.0
2016-03-08 12:35:00,95.14,95.16,95.01,95.03,5350.0,75.8543,75.8703,75.7507,75.7666,5350.0
2016-03-08 12:40:00,95.01,95.06,94.97,95.05,4355.0,75.7507,75.7906,75.7188,75.7826,4355.0
2016-03-08 12:45:00,95.04,95.06,94.95,94.96,16045.0,75.7746,75.7906,75.7028,75.7108,16045.0
2016-03-08 12:50:00,94.94,94.95,94.9,94.91,5910.0,75.6949,75.7028,75.663,75.671,5910.0
2016-03-08 12:55:00,94.9,94.95,94.89,94.95,4568.0,75.663,75.7028,75.655,75.7028,4568.0
2016-03-08 13:00:00,94.96,95.02,94.96,94.99,11265.0,75.7108,75.7587,75.7108,75.7347,11265.0
2016-03-08 13:05:00,94.98,95.07,94.93,95.03,26402.0,75.7268,75.7985,75.6869,75.7666,26402.0
2016-03-08 13:10:00,95.04,95.05,94.92,94.93,13522.0,75.7746,75.7826,75.6789,75.6869,13522.0
2016-03-08 13:15:00,94.92,95.01,94.9,94.99,5089.0,75.6789,75.7507,75.663,75.7347,5089.0
2016-03-08 13:20:00,95.0,95.1,94.98,95.0,20007.0,75.7427,75.8224,75.7268,75.7427,20007.0
2016-03-08 13:25:00,95.0,95.07,94.99,95.0,13414.0,75.7427,75.7985,75.7347,75.7427,13414.0
2016-03-08 13:30:00,95.01,95.06,94.98,95.02,13094.0,75.7507,75.7906,75.7268,75.7587,13094.0
2016-03-08 13:35:00,95.03,95.05,95.0,95.05,16394.0,75.7666,75.7826,75.7427,75.7826,16394.0
2016-03-08 13:40:00,95.09,95.19,95.09,95.09,8058.0,75.8145,75.8942,75.8145,75.8145,8058.0
2016-03-08 13:45:00,95.08,95.08,94.97,95.02,19770.0,75.8065,75.8065,75.7188,75.7587,19770.0
2016-03-08 13:50:00,95.02,95.05,94.97,94.97,9185.0,75.7587,75.7826,75.7188,75.7188,9185.0
2016-03-08 13:55:00,94.98,95.01,94.96,94.97,5997.0,75.7268,75.7507,75.7108,75.7188,5997.0
2016-03-08 14:00:00,94.97,95.06,94.87,95.06,6252.0,75.7188,75.7906,75.6391,75.7906,6252.0
2016-03-08 14:05:00,95.06,95.06,94.99,95.0,16431.0,75.7906,75.7906,75.7347,75.7427,16431.0
2016-03-08 14:10:00,95.01,95.01,94.94,94.99,13039.0,75.7507,75.7507,75.6949,75.7347,13039.0
2016-03-08 14:15:00,94.98,94.98,94.88,94.89,6759.0,75.7268,75.7268,75.647,75.655,6759.0
2016-03-08 14:20:00,94.89,95.0,94.89,94.92,9253.0,75.655,75.7427,75.655,75.6789,9253.0
2016-03-08 14:25:00,94.93,94.96,94.8,94.8,8869.0,75.6869,75.7108,75.5833,75.5833,8869.0
2016-03-08 14:30:00,94.83,94.85,94.77,94.84,5200.0,75.6072,75.6231,75.5593,75.6151,5200.0
2016-03-08 14:35:00,94.84,94.84,94.65,94.7,17686.0,75.6151,75.6151,75.4637,75.5035,17686.0
2016-03-08 14:40:00,94.7,94.79,94.65,94.71,37710.0,75.5035,75.5753,75.4637,75.5115,37710.0
2016-03-08 14:45:00,94.72,94.72,94.65,94.65,19091.0,75.5195,75.5195,75.4637,75.4637,19091.0
2016-03-08 14:50:00,94.67,94.75,94.57,94.75,17927.0,75.4796,75.5434,75.3999,75.5434,17927.0
2016-03-08 14:55:00,94.76,94.78,94.68,94.73,13719.0,75.5514,75.5673,75.4876,75.5274,13719.0
2016-03-08 15:00:00,94.74,94.77,94.61,94.65,14270.0,75.5354,75.5593,75.4318,75.4637,14270.0
2016-03-08 15:05:00,94.65,94.68,94.64,94.64,10691.0,75.4637,75.4876,75.4557,75.4557,10691.0
2016-03-08 15:10:00,94.64,94.72,94.61,94.66,24801.0,75.4557,75.5195,75.4318,75.4716,24801.0
2016-03-08 15:15:00,94.68,94.71,94.44,94.45,21335.0,75.4876,75.5115,75.2962,75.3042,21335.0
2016-03-08 15:20:00,94.46,94.64,94.44,94.63,15183.0,75.3122,75.4557,75.2962,75.4477,15183.0
2016-03-08 15:25:00,94.62,94.64,94.45,94.48,25947.0,75.4397,75.4557,75.3042,75.3281,25947.0
2016-03-08 15:30:00,94.47,94.52,94.39,94.48,28659.0,75.3201,75.36,75.2564,75.3281,28659.0
2016-03-08 15:35:00,94.49,94.56,94.41,94.56,41124.0,75.3361,75.3919,75.2723,75.3919,41124.0
2016-03-08 15:40:00,94.54,94.55,94.36,94.42,42261.0,75.376,75.3839,75.2324,75.2803,42261.0
2016-03-08 15:45:00,94.41,94.55,94.4,94.55,38363.0,75.2723,75.3839,75.2643,75.3839,38363.0
2016-03-08 15:50:00,94.55,94.55,94.42,94.45,46194.0,75.3839,75.3839,75.2803,75.3042,46194.0
2016-03-08 15:55:00,94.45,94.63,94.42,94.6,152373.0,75.3042,75.4477,75.2803,75.4238,152373.0
2016-03-09 09:30:00,94.94,94.96,94.62,94.62,20005.0,75.6949,75.7108,75.4397,75.4397,20005.0
2016-03-09 09:35:00,94.64,94.69,94.56,94.61,11871.0,75.4557,75.4956,75.3919,75.4318,11871.0
2016-03-09 09:40:00,94.61,94.89,94.58,94.89,7841.0,75.4318,75.655,75.4079,75.655,7841.0
2016-03-09 09:45:00,94.84,95.03,94.83,94.97,3026.0,75.6151,75.7666,75.6072,75.7188,3026.0
2016-03-09 09:50:00,95.03,95.03,94.9,94.96,8467.0,75.7666,75.7666,75.663,75.7108,8467.0
2016-03-09 09:55:00,94.99,95.02,94.86,95.02,10515.0,75.7347,75.7587,75.6311,75.7587,10515.0
2016-03-09 10:00:00,95.02,95.02,94.63,94.63,74147.0,75.7587,75.7587,75.4477,75.4477,74147.0
2016-03-09 10:05:00,94.64,94.66,94.41,94.46,17788.0,75.4557,75.4716,75.2723,75.3122,17788.0
2016-03-09 10:10:00,94.43,94.49,94.36,94.47,20494.0,75.2883,75.3361,75.2324,75.3201,20494.0
2016-03-09 10:15:00,94.47,94.61,94.47,94.56,12582.0,75.3201,75.4318,75.3201,75.3919,12582.0
2016-03-09 10:20:00,94.56,94.57,94.35,94.4,66837.0,75.3919,75.3999,75.2245,75.2643,66837.0
2016-03-09 10:25:00,94.39,94.43,94.31,94.43,15859.0,75.2564,75.2883,75.1926,75.2883,15859.0
2016-03-09 10:30:00,94.45,94.63,94.42,94.53,48298.0,75.3042,75.4477,75.2803,75.368,48298.0
2016-03-09 10:35:00,94.53,94.79,94.5,94.64,32836.0,75.368,75.5753,75.3441,75.4557,32836.0
2016-03-09 10:40:00,94.64,94.77,94.64,94.73,5195.0,75.4557,75.5593,75.4557,75.5274,5195.0
2016-03-09 10:45:00,94.72,94.73,94.53,94.57,5621.0,75.5195,75.5274,75.368,75.3999,5621.0
2016-03-09 10:50:00,94.55,94.55,94.26,94.38,14741.0,75.3839,75.3839,75.1527,75.2484,14741.0
2016-03-09 10:55:00,94.37,94.7,94.35,94.7,18990.0,75.2404,75.5035,75.2245,75.5035,18990.0
2016-03-09 11:00:00,94.72,95.0,94.7,94.96,20808.0,75.5195,75.7427,75.5035,75.7108,20808.0
2016-03-09 11:05:00,94.93,95.04,94.92,94.95,12863.0,75.6869,75.7746,75.6789,75.7028,12863.0
2016-03-09 11:10:00,95.01,95.18,95.0,95.1,9570.0,75.7507,75.8862,75.7427,75.8224,9570.0
2016-03-09 11:15:00,95.13,95.16,94.98,94.98,14463.0,75.8464,75.8703,75.7268,75.7268,14463.0
2016-03-09 11:20:00,95.0,95.05,94.95,95.0,22242.0,75.7427,75.7826,75.7028,75.7427,22242.0
2016-03-09 11:25:00,94.99,95.02,94.93,94.97,7200.0,75.7347,75.7587,75.6869,75.7188,7200.0
2016-03-09 11:30:00,94.99,95.01,94.73,94.77,24559.0,75.7347,75.7507,75.5274,75.5593,24559.0
2016-03-09 11:35:00,94.74,94.84,94.74,94.77,12155.0,75.5354,75.6151,75.5354,75.5593,12155.0
2016-03-09 11:40:00,94.75,94.84,94.63,94.84,9146.0,75.5434,75.6151,75.4477,75.6151,9146.0
2016-03-09 11:45:00,94.84,94.89,94.77,94.77,8449.0,75.6151,75.655,75.5593,75.5593,8449.0
2016-03-09 11:50:00,94.8,94.87,94.77,94.83,42558.0,75.5833,75.6391,75.5593,75.6072,42558.0
2016-03-09 11:55:00,94.8,94.91,94.79,94.89,5509.0,75.5833,75.671,75.5753,75.655,5509.0
2016-03-09 12:00:00,94.87,94.88,94.77,94.87,12494.0,75.6391,75.647,75.5593,75.6391,12494.0
2016-03-09 12:05:00,94.87,94.87,94.69,94.71,6359.0,75.6391,75.6391,75.4956,75.5115,6359.0
2016-03-09 12:10:00,94.74,94.9,94.74,94.9,3400.0,75.5354,75.663,75.5354,75.663,3400.0
2016-03-09 12:15:00,94.91,94.94,94.84,94.94,7508.0,75.671,75.6949,75.6151,75.6949,7508.0
2016-03-09 12:20:00,94.93,94.99,94.9,94.96,13445.0,75.6869,75.7347,75.663,75.7108,13445.0
2016-03-09 12:25:00,94.97,94.98,94.78,94.79,25674.0,75.7188,75.7268,75.5673,75.5753,25674.0
2016-03-09 12:30:00,94.8,94.87,94.74,94.77,13787.0,75.5833,75.6391,75.5354,75.5593,13787.0
2016-03-09 12:35:00,94.74,94.88,94.74,94.88,2900.0,75.5354,75.647,75.5354,75.647,2900.0
2016-03-09 12:40:00,94.88,94.9,94.79,94.79,4739.0,75.647,75.663,75.5753,75.5753,4739.0
2016-03-09 12:45:00,94.79,94.83,94.74,94.74,4806.0,75.5753,75.6072,75.5354,75.5354,4806.0
2016-03-09 12:50:00,94.74,94.81,94.74,94.77,4535.0,75.5354,75.5912,75.5354,75.5593,4535.0
2016-03-09 12:55:00,94.78,94.78,94.68,94.7,6663.0,75.5673,75.5673,75.4876,75.5035,6663.0
2016-03-09 13:00:00,94.7,94.7,94.61,94.65,13410.0,75.5035,75.5035,75.4318,75.4637,13410.0
2016-03-09 13:05:00,94.65,94.65,94.55,94.6,14990.0,75.4637,75.4637,75.3839,75.4238,14990.0
2016-03-09 13:10:00,94.59,94.67,94.59,94.66,7487.0,75.4158,75.4796,75.4158,75.4716,7487.0
2016-03-09 13:15:00,94.63,94.65,94.54,94.59,8549.0,75.4477,75.4637,75.376,75.4158,8549.0
2016-03-09 13:20:00,94.6,94.65,94.48,94.5,28194.0,75.4238,75.4637,75.3281,75.3441,28194.0
2016-03-09 13:25:00,94.51,94.51,94.42,94.47,13033.0,75.352,75.352,75.2803,75.3201,13033.0
2016-03-09 13:30:00,94.47,94.53,94.47,94.48,7440.0,75.3201,75.368,75.3201,75.3281,7440.0
2016-03-09 13:35:00,94.49,94.52,94.46,94.48,8327.0,75.3361,75.36,75.3122,75.3281,8327.0
2016-03-09 13:40:00,94.49,94.49,94.44,94.45,4859.0,75.3361,75.3361,75.2962,75.3042,4859.0
2016-03-09 13:45:00,94.46,94.47,94.39,94.44,14873.0,75.3122,75.3201,75.2564,75.2962,14873.0
2016-03-09 13:50:00,94.44,94.54,94.44,94.52,7688.0,75.2962,75.376,75.2962,75.36,7688.0
2016-03-09 13:55:00,94.51,94.54,94.49,94.49,14375.0,75.352,75.376,75.3361,75.3361,14375.0
2016-03-09 14:00:00,94.49,94.5,94.46,94.46,5586.0,75.3361,75.3441,75.3122,75.3122,5586.0
2016-03-09 14:05:00,94.48,94.6,94.47,94.6,16228.0,75.3281,75.4238,75.3201,75.4238,16228.0
2016-03-09 14:10:00,94.59,94.64,94.59,94.63,7827.0,75.4158,75.4557,75.4158,75.4477,7827.0
2016-03-09 14:15:00,94.64,94.67,94.57,94.59,9160.0,75.4557,75.4796,75.3999,75.4158,9160.0
2016-03-09 14:20:00,94.57,94.57,94.46,94.53,18455.0,75.3999,75.3999,75.3122,75.368,18455.0
2016-03-09 14:25:00,94.53,94.57,94.44,94.57,14072.0,75.368,75.3999,75.2962,75.3999,14072.0
2016-03-09 14:30:00,94.56,94.56,94.49,94.49,63663.0,75.3919,75.3919,75.3361,75.3361,63663.0
2016-03-09 14:35:00,94.45,94.51,94.45,94.49,9794.0,75.3042,75.352,75.3042,75.3361,9794.0
2016-03-09 14:40:00,94.5,94.51,94.46,94.5,27728.0,75.3441,75.352,75.3122,75.3441,27728.0
2016-03-09 14:45:00,94.5,94.52,94.45,94.48,30014.0,75.3441,75.36,75.3042,75.3281,30014.0
2016-03-09 14:50:00,94.48,94.6,94.48,94.6,9022.0,75.3281,75.4238,75.3281,75.4238,9022.0
2016-03-09 14:55:00,94.6,94.63,94.52,94.6,19555.0,75.4238,75.4477,75.36,75.4238,19555.0
2016-03-09 15:00:00,94.6,94.61,94.56,94.59,10010.0,75.4238,75.4318,75.3919,75.4158,10010.0
2016-03-09 15:05:00,94.6,94.61,94.44,94.45,20398.0,75.4238,75.4318,75.2962,75.3042,20398.0
2016-03-09 15:10:00,94.45,94.52,94.4,94.5,14369.0,75.3042,75.36,75.2643,75.3441,14369.0
2016-03-09 15:15:00,94.49,94.52,94.46,94.49,13069.0,75.3361,75.36,75.3122,75.3361,13069.0
2016-03-09 15:20:00,94.48,94.56,94.46,94.56,16957.0,75.3281,75.3919,75.3122,75.3919,16957.0
2016-03-09 15:25:00,94.56,94.57,94.47,94.47,36310.0,75.3919,75.3999,75.3201,75.3201,36310.0
2016-03-09 15:30:00,94.46,94.5,94.4,94.43,41835.0,75.3122,75.3441,75.2643,75.2883,41835.0
2016-03-09 15:35:00,94.41,94.44,94.33,94.42,34263.0,75.2723,75.2962,75.2085,75.2803,34263.0
2016-03-09 15:40:00,94.41,94.47,94.33,94.43,55054.0,75.2723,75.3201,75.2085,75.2883,55054.0
2016-03-09 15:45:00,94.47,94.6,94.45,94.53,52422.0,75.3201,75.4238,75.3042,75.368,52422.0
2016-03-09 15:50:00,94.53,94.55,94.44,94.55,46586.0,75.368,75.3839,75.2962,75.3839,46586.0
2016-03-09 15:55:00,94.54,94.58,94.46,94.55,170879.0,75.376,75.4079,75.3122,75.3839,170879.0
2016-03-10 09:30:00,95.31,95.4,95.02,95.21,20462.0,75.9899,76.0616,75.7587,75.9101,20462.0
2016-03-10 09:35:00,95.32,95.39,95.14,95.38,26300.0,75.9978,76.0537,75.8543,76.0457,26300.0
2016-03-10 09:40:00,95.32,95.35,95.09,95.17,13408.0,75.9978,76.0218,75.8145,75.8783,13408.0
2016-03-10 09:45:00,95.13,95.54,95.13,95.48,17657.0,75.8464,76.1733,75.8464,76.1254,17657.0
2016-03-10 09:50:00,95.47,95.67,95.35,95.66,15364.0,76.1174,76.2769,76.0218,76.2689,15364.0
2016-03-10 09:55:00,95.64,95.81,95.52,95.74,52744.0,76.253,76.3885,76.1573,76.3327,52744.0
2016-03-10 10:00:00,95.74,95.78,95.59,95.64,25688.0,76.3327,76.3646,76.2131,76.253,25688.0
2016-03-10 10:05:00,95.63,95.64,95.48,95.48,7600.0,76.245,76.253,76.1254,76.1254,7600.0
2016-03-10 10:10:00,95.45,95.45,95.15,95.29,12258.0,76.1015,76.1015,75.8623,75.9739,12258.0
2016-03-10 10:15:00,95.31,95.42,95.28,95.3,13980.0,75.9899,76.0776,75.966,75.9819,13980.0
2016-03-10 10:20:00,95.35,95.57,95.31,95.47,17570.0,76.0218,76.1972,75.9899,76.1174,17570.0
2016-03-10 10:25:00,95.47,95.47,95.29,95.4,10014.0,76.1174,76.1174,75.9739,76.0616,10014.0
2016-03-10 10:30:00,95.4,95.4,95.03,95.04,13396.0,76.0616,76.0616,75.7666,75.7746,13396.0
2016-03-10 10:35:00,95.08,95.15,94.94,95.13,10948.0,75.8065,75.8623,75.6949,75.8464,10948.0
2016-03-10 10:40:00,95.14,95.31,95.12,95.31,6365.0,75.8543,75.9899,75.8384,75.9899,6365.0
2016-03-10 10:45:00,95.28,95.41,95.21,95.26,19537.0,75.966,76.0696,75.9101,75.95,19537.0
2016-03-10 10:50:00,95.23,95.29,95.14,95.25,9673.0,75.9261,75.9739,75.8543,75.942,9673.0
2016-03-10 10:55:00,95.15,95.2,94.91,94.92,10988.0,75.8623,75.9022,75.671,75.6789,10988.0
2016-03-10 11:00:00,94.9,94.9,94.63,94.69,8435.0,75.663,75.663,75.4477,75.4956,8435.0
2016-03-10 11:05:00,94.73,94.93,94.73,94.84,7640.0,75.5274,75.6869,75.5274,75.6151,7640.0
2016-03-10 11:10:00,94.86,94.87,94.72,94.72,8987.0,75.6311,75.6391,75.5195,75.5195,8987.0
2016-03-10 11:15:00,94.72,94.77,94.6,94.61,26177.0,75.5195,75.5593,75.4238,75.4318,26177.0
2016-03-10 11:20:00,94.61,94.67,94.42,94.42,24770.0,75.4318,75.4796,75.2803,75.2803,24770.0
2016-03-10 11:25:00,94.42,94.66,94.37,94.59,18158.0,75.2803,75.4716,75.2404,75.4158,18158.0
2016-03-10 11:30:00,94.61,94.61,94.33,94.39,15826.0,75.4318,75.4318,75.2085,75.2564,15826.0
2016-03-10 11:35:00,94.41,94.56,94.33,94.46,13304.0,75.2723,75.3919,75.2085,75.3122,13304.0
2016-03-10 11:40:00,94.49,94.58,94.4,94.43,8221.0,75.3361,75.4079,75.2643,75.2883,8221.0
2016-03-10 11:45:00,94.43,94.55,94.37,94.49,9430.0,75.2883,75.3839,75.2404,75.3361,9430.0
2016-03-10 11:50:00,94.52,94.55,94.45,94.5,14409.0,75.36,75.3839,75.3042,75.3441,14409.0
2016-03-10 11:55:00,94.51,94.66,94.51,94.54,14019.0,75.352,75.4716,75.352,75.376,14019.0
2016-03-10 12:00:00,94.49,94.65,94.43,94.65,14204.0,75.3361,75.4637,75.2883,75.4637,14204.0
2016-03-10 12:05:00,94.66,94.72,94.61,94.68,20116.0,75.4716,75.5195,75.4318,75.4876,20116.0
2016-03-10 12:10:00,94.67,94.72,94.63,94.7,18989.0,75.4796,75.5195,75.4477,75.5035,18989.0
2016-03-10 12:15:00,94.7,94.7,94.55,94.6,17563.0,75.5035,75.5035,75.3839,75.4238,17563.0
2016-03-10 12:20:00,94.61,94.61,94.41,94.43,16359.0,75.4318,75.4318,75.2723,75.2883,16359.0
2016-03-10 12:25:00,94.45,94.54,94.42,94.44,12868.0,75.3042,75.376,75.2803,75.2962,12868.0
2016-03-10 12:30:00,94.43,94.5,94.34,94.49,16206.0,75.2883,75.3441,75.2165,75.3361,16206.0
2016-03-10 12:35:00,94.49,94.51,94.23,94.28,23312.0,75.3361,75.352,75.1288,75.1687,23312.0
2016-03-10 12:40:00,94.28,94.34,94.18,94.19,24218.0,75.1687,75.2165,75.0889,75.0969,24218.0
2016-03-10 12:45:00,94.17,94.21,94.09,94.1,23408.0,75.081,75.1129,75.0172,75.0251,23408.0
2016-03-10 12:50:00,94.1,94.23,94.02,94.02,25784.0,75.0251,75.1288,74.9614,74.9614,25784.0
2016-03-10 12:55:00,94.01,94.1,93.95,93.99,22037.0,74.9534,75.0251,74.9056,74.9374,22037.0
2016-03-10 13:00:00,94.0,94.11,94.0,94.04,12426.0,74.9454,75.0331,74.9454,74.9773,12426.0
2016-03-10 13:05:00,94.04,94.1,93.9,93.9,19235.0,74.9773,75.0251,74.8657,74.8657,19235.0
2016-03-10 13:10:00,93.88,93.9,93.69,93.73,21279.0,74.8497,74.8657,74.6983,74.7302,21279.0
2016-03-10 13:15:00,93.72,93.88,93.72,93.85,24854.0,74.7222,74.8497,74.7222,74.8258,24854.0
2016-03-10 13:20:00,93.86,93.86,93.72,93.77,16416.0,74.8338,74.8338,74.7222,74.762,16416.0
2016-03-10 13:25:00,93.75,93.98,93.75,93.95,9782.0,74.7461,74.9295,74.7461,74.9056,9782.0
2016-03-10 13:30:00,93.93,94.0,93.89,93.98,8633.0,74.8896,74.9454,74.8577,74.9295,8633.0
2016-03-10 13:35:00,94.01,94.03,93.95,94.03,11180.0,74.9534,74.9693,74.9056,74.9693,11180.0
2016-03-10 13:40:00,94.02,94.02,93.94,94.0,13746.0,74.9614,74.9614,74.8976,74.9454,13746.0
2016-03-10 13:45:00,94.02,94.06,93.95,94.04,4900.0,74.9614,74.9933,74.9056,74.9773,4900.0
2016-03-10 13:50:00,94.01,94.19,94.01,94.17,7994.0,74.9534,75.0969,74.9534,75.081,7994.0
2016-03-10 13:55:00,94.17,94.21,94.12,94.16,10540.0,75.081,75.1129,75.0411,75.073,10540.0
2016-03-10 14:00:00,94.17,94.22,94.06,94.06,6020.0,75.081,75.1208,74.9933,74.9933,6020.0
2016-03-10 14:05:00,94.07,94.12,93.95,93.97,8983.0,75.0012,75.0411,74.9056,74.9215,8983.0
2016-03-10 14:10:00,93.98,94.03,93.88,93.98,9911.0,74.9295,74.9693,74.8497,74.9295,9911.0
2016-03-10 14:15:00,93.98,93.98,93.83,93.87,30934.0,74.9295,74.9295,74.8099,74.8418,30934.0
2016-03-10 14:20:00,93.87,94.06,93.86,94.06,9400.0,74.8418,74.9933,74.8338,74.9933,9400.0
2016-03-10 14:25:00,94.06,94.19,94.04,94.13,8792.0,74.9933,75.0969,74.9773,75.0491,8792.0
2016-03-10 14:30:00,94.13,94.16,94.07,94.13,7414.0,75.0491,75.073,75.0012,75.0491,7414.0
2016-03-10 14:35:00,94.15,94.19,94.06,94.15,13769.0,75.065,75.0969,74.9933,75.065,13769.0
2016-03-10 14:40:00,94.17,94.37,94.16,94.34,11448.0,75.081,75.2404,75.073,75.2165,11448.0
2016-03-10 14:45:00,94.33,94.5,94.32,94.47,13159.0,75.2085,75.3441,75.2006,75.3201,13159.0
2016-03-10 14:50:00,94.5,94.55,94.46,94.46,8519.0,75.3441,75.3839,75.3122,75.3122,8519.0
2016-03-10 14:55:00,94.45,94.48,94.39,94.48,13939.0,75.3042,75.3281,75.2564,75.3281,13939.0
2016-03-10 15:00:00,94.47,94.52,94.23,94.38,50040.0,75.3201,75.36,75.1288,75.2484,50040.0
2016-03-10 15:05:00,94.39,94.43,94.34,94.4,9814.0,75.2564,75.2883,75.2165,75.2643,9814.0
2016-03-10 15:10:00,94.4,94.48,94.28,94.43,18710.0,75.2643,75.3281,75.1687,75.2883,18710.0
2016-03-10 15:15:00,94.42,94.58,94.41,94.56,15900.0,75.2803,75.4079,75.2723,75.3919,15900.0
2016-03-10 15:20:00,94.53,94.54,94.4,94.41,11463.0,75.368,75.376,75.2643,75.2723,11463.0
2016-03-10 15:25:00,94.43,94.76,94.42,94.66,15468.0,75.2883,75.5514,75.2803,75.4716,15468.0
2016-03-10 15:30:00,94.69,94.7,94.56,94.59,64099.0,75.4956,75.5035,75.3919,75.4158,64099.0
2016-03-10 15:35:00,94.6,94.61,94.47,94.52,27404.0,75.4238,75.4318,75.3201,75.36,27404.0
2016-03-10 15:40:00,94.52,94.57,94.43,94.45,23382.0,75.36,75.3999,75.2883,75.3042,23382.0
2016-03-10 15:45:00,94.44,94.5,94.32,94.33,44588.0,75.2962,75.3441,75.2006,75.2085,44588.0
2016-03-10 15:50:00,94.33,94.51,94.32,94.51,33548.0,75.2085,75.352,75.2006,75.352,33548.0
2016-03-10 15:55:00,94.52,94.72,94.5,94.7,75534.0,75.36,75.5195,75.3441,75.5035,75534.0
2016-03-11 09:30:00,95.55,95.82,95.42,95.72,30651.0,76.1812,76.3965,76.0776,76.3168,30651.0
2016-03-11 09:35:00,95.64,96.07,95.64,95.96,17575.0,76.253,76.5958,76.253,76.5081,17575.0
2016-03-11 09:40:00,95.97,96.03,95.73,95.94,18038.0,76.5161,76.5639,76.3247,76.4922,18038.0
2016-03-11 09:45:00,95.98,96.21,95.98,96.11,24504.0,76.5241,76.7074,76.5241,76.6277,24504.0
2016-03-11 09:50:00,96.05,96.13,95.96,96.13,24637.0,76.5799,76.6437,76.5081,76.6437,24637.0
2016-03-11 09:55:00,96.13,96.27,96.11,96.25,10680.0,76.6437,76.7553,76.6277,76.7393,10680.0
2016-03-11 10:00:00,96.25,96.34,96.14,96.33,17173.0,76.7393,76.8111,76.6516,76.8031,17173.0
2016-03-11 10:05:00,96.34,96.49,96.18,96.18,44032.0,76.8111,76.9307,76.6835,76.6835,44032.0
2016-03-11 10:10:00,96.18,96.18,96.04,96.13,44474.0,76.6835,76.6835,76.5719,76.6437,44474.0
2016-03-11 10:15:00,96.12,96.3,96.08,96.23,18335.0,76.6357,76.7792,76.6038,76.7234,18335.0
2016-03-11 10:20:00,96.25,96.25,96.17,96.19,27834.0,76.7393,76.7393,76.6755,76.6915,27834.0
2016-03-11 10:25:00,96.17,96.25,96.14,96.2,15237.0,76.6755,76.7393,76.6516,76.6995,15237.0
2016-03-11 10:30:00,96.23,96.38,96.22,96.38,21514.0,76.7234,76.843,76.7154,76.843,21514.0
2016-03-11 10:35:00,96.38,96.54,96.34,96.54,45796.0,76.843,76.9705,76.8111,76.9705,45796.0
2016-03-11 10:40:00,96.54,96.72,96.54,96.64,11617.0,76.9705,77.1141,76.9705,77.0503,11617.0
2016-03-11 10:45:00,96.65,96.76,96.62,96.64,17770.0,77.0582,77.1459,77.0343,77.0503,17770.0
2016-03-11 10:50:00,96.62,96.66,96.57,96.65,9933.0,77.0343,77.0662,76.9945,77.0582,9933.0
2016-03-11 10:55:00,96.63,96.63,96.45,96.5,19283.0,77.0423,77.0423,76.8988,76.9387,19283.0
2016-03-11 11:00:00,96.48,96.56,96.4,96.53,28630.0,76.9227,76.9865,76.8589,76.9626,28630.0
2016-03-11 11:05:00,96.52,96.62,96.5,96.59,17953.0,76.9546,77.0343,76.9387,77.0104,17953.0
2016-03-11 11:10:00,96.59,96.79,96.56,96.75,16534.0,77.0104,77.1699,76.9865,77.138,16534.0
2016-03-11 11:15:00,96.76,97.0,96.76,96.95,44176.0,77.1459,77.3373,77.1459,77.2974,44176.0
2016-03-11 11:20:00,96.96,97.04,96.89,96.99,45587.0,77.3054,77.3692,77.2496,77.3293,45587.0
2016-03-11 11:25:00,96.99,97.08,96.96,97.05,8980.0,77.3293,77.4011,77.3054,77.3772,8980.0
2016-03-11 11:30:00,97.04,97.04,96.95,97.03,11704.0,77.3692,77.3692,77.2974,77.3612,11704.0
2016-03-11 11:35:00,97.03,97.06,96.93,96.96,17161.0,77.3612,77.3851,77.2815,77.3054,17161.0
2016-03-11 11:40:00,96.94,97.01,96.93,97.01,8331.0,77.2895,77.3453,77.2815,77.3453,8331.0
2016-03-11 11:45:00,97.04,97.09,96.96,97.08,14137.0,77.3692,77.4091,77.3054,77.4011,14137.0
2016-03-11 11:50:00,97.09,97.21,97.08,97.16,18480.0,77.4091,77.5047,77.4011,77.4649,18480.0
2016-03-11 11:55:00,97.17,97.2,97.13,97.15,17767.0,77.4728,77.4968,77.4409,77.4569,17767.0
2016-03-11 12:00:00,97.18,97.21,97.13,97.18,22529.0,77.4808,77.5047,77.4409,77.4808,22529.0
2016-03-11 12:05:00,97.18,97.2,97.13,97.15,7700.0,77.4808,77.4968,77.4409,77.4569,7700.0
2016-03-11 12:10:00,97.16,97.19,97.11,97.15,11331.0,77.4649,77.4888,77.425,77.4569,11331.0
2016-03-11 12:15:00,97.12,97.22,97.12,97.2,8179.0,77.433,77.5127,77.433,77.4968,8179.0
2016-03-11 12:20:00,97.2,97.23,97.15,97.2,7177.0,77.4968,77.5207,77.4569,77.4968,7177.0
2016-03-11 12:25:00,97.2,97.29,97.1,97.27,15588.0,77.4968,77.5685,77.417,77.5526,15588.0
2016-03-11 12:30:00,97.26,97.32,97.16,97.16,9435.0,77.5446,77.5924,77.4649,77.4649,9435.0
2016-03-11 12:35:00,97.15,97.26,97.12,97.19,12430.0,77.4569,77.5446,77.433,77.4888,12430.0
2016-03-11 12:40:00,97.17,97.23,97.13,97.22,14759.0,77.4728,77.5207,77.4409,77.5127,14759.0
2016-03-11 12:45:00,97.19,97.24,97.11,97.23,13489.0,77.4888,77.5286,77.425,77.5207,13489.0
2016-03-11 12:50:00,97.24,97.36,97.22,97.31,9122.0,77.5286,77.6243,77.5127,77.5845,9122.0
2016-03-11 12:55:00,97.32,97.35,97.25,97.31,18282.0,77.5924,77.6163,77.5366,77.5845,18282.0
2016-03-11 13:00:00,97.32,97.37,97.3,97.37,14610.0,77.5924,77.6323,77.5765,77.6323,14610.0
2016-03-11 13:05:00,97.34,97.34,97.26,97.32,22044.0,77.6084,77.6084,77.5446,77.5924,22044.0
2016-03-11 13:10:00,97.32,97.41,97.32,97.4,7296.0,77.5924,77.6642,77.5924,77.6562,7296.0
2016-03-11 13:15:00,97.41,97.44,97.35,97.42,9966.0,77.6642,77.6881,77.6163,77.6722,9966.0
2016-03-11 13:20:00,97.44,97.47,97.35,97.47,14328.0,77.6881,77.712,77.6163,77.712,14328.0
2016-03-11 13:25:00,97.48,97.56,97.48,97.52,21427.0,77.72,77.7838,77.72,77.7519,21427.0
2016-03-11 13:30:00,97.55,97.55,97.46,97.46,16538.0,77.7758,77.7758,77.7041,77.7041,16538.0
2016-03-11 13:35:00,97.45,97.47,97.4,97.4,37532.0,77.6961,77.712,77.6562,77.6562,37532.0
2016-03-11 13:40:00,97.4,97.46,97.36,97.44,17734.0,77.6562,77.7041,77.6243,77.6881,17734.0
2016-03-11 13:45:00,97.45,97.49,97.37,97.49,5969.0,77.6961,77.728,77.6323,77.728,5969.0
2016-03-11 13:50:00,97.51,97.59,97.46,97.53,18060.0,77.7439,77.8077,77.7041,77.7599,18060.0
2016-03-11 13:55:00,97.53,97.62,97.51,97.62,26849.0,77.7599,77.8316,77.7439,77.8316,26849.0
2016-03-11 14:00:00,97.61,97.67,97.56,97.59,14762.0,77.8236,77.8715,77.7838,77.8077,14762.0
2016-03-11 14:05:00,97.59,97.6,97.49,97.52,16771.0,77.8077,77.8157,77.728,77.7519,16771.0
2016-03-11 14:10:00,97.54,97.61,97.54,97.55,23036.0,77.7678,77.8236,77.7678,77.7758,23036.0
2016-03-11 14:15:00,97.55,97.56,97.42,97.45,14370.0,77.7758,77.7838,77.6722,77.6961,14370.0
2016-03-11 14:20:00,97.46,97.57,97.44,97.55,12136.0,77.7041,77.7918,77.6881,77.7758,12136.0
2016-03-11 14:25:00,97.54,97.64,97.52,97.64,17856.0,77.7678,77.8476,77.7519,77.8476,17856.0
2016-03-11 14:30:00,97.64,97.73,97.58,97.73,28233.0,77.8476,77.9193,77.7997,77.9193,28233.0
2016-03-11 14:35:00,97.73,97.83,97.7,97.73,54041.0,77.9193,77.999,77.8954,77.9193,54041.0
2016-03-11 14:40:00,97.72,97.75,97.65,97.75,34790.0,77.9113,77.9353,77.8555,77.9353,34790.0
2016-03-11 14:45:00,97.76,97.8,97.73,97.75,33155.0,77.9432,77.9751,77.9193,77.9353,33155.0
2016-03-11 14:50:00,97.75,97.82,97.7,97.81,30142.0,77.9353,77.9911,77.8954,77.9831,30142.0
2016-03-11 14:55:00,97.81,97.81,97.71,97.72,13547.0,77.9831,77.9831,77.9034,77.9113,13547.0
2016-03-11 15:00:00,97.71,97.85,97.68,97.84,19972.0,77.9034,78.015,77.8795,78.007,19972.0
2016-03-11 15:05:00,97.86,97.96,97.83,97.94,23995.0,78.023,78.1027,77.999,78.0868,23995.0
2016-03-11 15:10:00,97.93,98.1,97.91,97.96,39656.0,78.0788,78.2143,78.0628,78.1027,39656.0
2016-03-11 15:15:00,97.95,97.96,97.78,97.85,34613.0,78.0947,78.1027,77.9592,78.015,34613.0
2016-03-11 15:20:00,97.83,98.02,97.83,98.0,25205.0,77.999,78.1505,77.999,78.1346,25205.0
2016-03-11 15:25:00,98.02,98.09,97.98,98.01,42501.0,78.1505,78.2063,78.1186,78.1426,42501.0
2016-03-11 15:30:00,98.02,98.04,97.96,97.97,40649.0,78.1505,78.1665,78.1027,78.1107,40649.0
2016-03-11 15:35:00,97.97,98.11,97.93,98.11,54968.0,78.1107,78.2223,78.0788,78.2223,54968.0
2016-03-11 15:40:00,98.1,98.25,98.09,98.21,72181.0,78.2143,78.3339,78.2063,78.302,72181.0
2016-03-11 15:45:00,98.23,98.34,98.17,98.3,120510.0,78.318,78.4057,78.2701,78.3738,120510.0
2016-03-11 15:50:00,98.3,98.39,98.25,98.39,112365.0,78.3738,78.4455,78.3339,78.4455,112365.0
2016-03-11 15:55:00,98.39,98.56,98.32,98.44,165090.0,78.4455,78.5811,78.3897,78.4854,165090.0
2016-03-14 09:30:00,97.69,98.31,97.61,98.15,22897.0,77.8874,78.3817,77.8236,78.2542,22897.0
2016-03-14 09:35:00,98.1,98.19,97.69,97.73,13071.0,78.2143,78.2861,77.8874,77.9193,13071.0
2016-03-14 09:40:00,97.73,97.93,97.68,97.68,17361.0,77.9193,78.0788,77.8795,77.8795,17361.0
2016-03-14 09:45:00,97.74,97.81,97.52,97.53,39795.0,77.9273,77.9831,77.7519,77.7599,39795.0
2016-03-14 09:50:00,97.49,97.5,97.24,97.25,6755.0,77.728,77.7359,77.5286,77.5366,6755.0
2016-03-14 09:55:00,97.25,97.29,96.69,96.75,28558.0,77.5366,77.5685,77.0901,77.138,28558.0
2016-03-14 10:00:00,96.75,97.16,96.75,97.0,11686.0,77.138,77.4649,77.138,77.3373,11686.0
2016-03-14 10:05:00,97.0,97.13,96.94,97.09,38343.0,77.3373,77.4409,77.2895,77.4091,38343.0
2016-03-14 10:10:00,97.1,97.15,97.07,97.13,14617.0,77.417,77.4569,77.3931,77.4409,14617.0
2016-03-14 10:15:00,97.13,97.43,97.13,97.24,22354.0,77.4409,77.6801,77.4409,77.5286,22354.0
2016-03-14 10:20:00,97.23,97.34,97.15,97.25,17552.0,77.5207,77.6084,77.4569,77.5366,17552.0
2016-03-14 10:25:00,97.25,97.35,97.19,97.2,9073.0,77.5366,77.6163,77.4888,77.4968,9073.0
2016-03-14 10:30:00,97.19,97.32,97.16,97.3,21263.0,77.4888,77.5924,77.4649,77.5765,21263.0
2016-03-14 10:35:00,97.3,97.44,97.29,97.36,14173.0,77.5765,77.6881,77.5685,77.6243,14173.0
2016-03-14 10:40:00,97.35,97.4,97.28,97.28,11035.0,77.6163,77.6562,77.5605,77.5605,11035.0
2016-03-14 10:45:00,97.27,97.65,97.25,97.6,66469.0,77.5526,77.8555,77.5366,77.8157,66469.0
2016-03-14 10:50:00,97.6,97.68,97.54,97.56,48642.0,77.8157,77.8795,77.7678,77.7838,48642.0
2016-03-14 10:55:00,97.49,97.65,97.45,97.55,32809.0,77.728,77.8555,77.6961,77.7758,32809.0
2016-03-14 11:00:00,97.53,97.62,97.49,97.51,23373.0,77.7599,77.8316,77.728,77.7439,23373.0
2016-03-14 11:05:00,97.49,97.64,97.43,97.62,12815.0,77.728,77.8476,77.6801,77.8316,12815.0
2016-03-14 11:10:00,97.61,97.73,97.54,97.54,13659.0,77.8236,77.9193,77.7678,77.7678,13659.0
2016-03-14 11:15:00,97.55,97.65,97.52,97.63,17165.0,77.7758,77.8555,77.7519,77.8396,17165.0
2016-03-14 11:20:00,97.65,97.7,97.62,97.69,8441.0,77.8555,77.8954,77.8316,77.8874,8441.0
2016-03-14 11:25:00,97.7,97.82,97.62,97.62,12119.0,77.8954,77.9911,77.8316,77.8316,12119.0
2016-03-14 11:30:00,97.62,97.73,97.61,97.7,10306.0,77.8316,77.9193,77.8236,77.8954,10306.0
2016-03-14 11:35:00,97.69,97.75,97.66,97.67,12864.0,77.8874,77.9353,77.8635,77.8715,12864.0
2016-03-14 11:40:00,97.66,97.7,97.63,97.63,12156.0,77.8635,77.8954,77.8396,77.8396,12156.0
2016-03-14 11:45:00,97.63,97.72,97.59,97.71,12620.0,77.8396,77.9113,77.8077,77.9034,12620.0
2016-03-14 11:50:00,97.72,97.76,97.68,97.69,11002.0,77.9113,77.9432,77.8795,77.8874,11002.0
2016-03-14 11:55:00,97.66,97.7,97.58,97.66,13721.0,77.8635,77.8954,77.7997,77.8635,13721.0
2016-03-14 12:00:00,97.67,97.73,97.59,97.6,18764.0,77.8715,77.9193,77.8077,77.8157,18764.0
2016-03-14 12:05:00,97.62,97.62,97.55,97.57,17982.0,77.8316,77.8316,77.7758,77.7918,17982.0
2016-03-14 12:10:00,97.59,97.59,97.46,97.53,18638.0,77.8077,77.8077,77.7041,77.7599,18638.0
2016-03-14 12:15:00,97.55,97.69,97.55,97.69,13390.0,77.7758,77.8874,77.7758,77.8874,13390.0
2016-03-14 12:20:00,97.71,97.72,97.66,97.67,17141.0,77.9034,77.9113,77.8635,77.8715,17141.0
2016-03-14 12:25:00,97.67,97.73,97.63,97.71,11611.0,77.8715,77.9193,77.8396,77.9034,11611.0
2016-03-14 12:30:00,97.71,97.77,97.7,97.77,10428.0,77.9034,77.9512,77.8954,77.9512,10428.0
2016-03-14 12:35:00,97.79,97.84,97.75,97.81,10551.0,77.9672,78.007,77.9353,77.9831,10551.0
2016-03-14 12:40:00,97.82,97.89,97.8,97.87,12467.0,77.9911,78.0469,77.9751,78.0309,12467.0
2016-03-14 12:45:00,97.85,97.9,97.79,97.79,7611.0,78.015,78.0549,77.9672,77.9672,7611.0
2016-03-14 12:50:00,97.76,97.8,97.65,97.67,10372.0,77.9432,77.9751,77.8555,77.8715,10372.0
2016-03-14 12:55:00,97.68,97.78,97.68,97.74,6058.0,77.8795,77.9592,77.8795,77.9273,6058.0
2016-03-14 13:00:00,97.74,97.75,97.68,97.68,12047.0,77.9273,77.9353,77.8795,77.8795,12047.0
2016-03-14 13:05:00,97.68,97.84,97.68,97.78,21975.0,77.8795,78.007,77.8795,77.9592,21975.0
2016-03-14 13:10:00,97.78,97.8,97.72,97.78,13500.0,77.9592,77.9751,77.9113,77.9592,13500.0
2016-03-14 13:15:00,97.77,97.84,97.77,97.79,4572.0,77.9512,78.007,77.9512,77.9672,4572.0
2016-03-14 13:20:00,97.76,97.87,97.76,97.86,18744.0,77.9432,78.0309,77.9432,78.023,18744.0
2016-03-14 13:25:00,97.83,97.91,97.79,97.87,18418.0,77.999,78.0628,77.9672,78.0309,18418.0
2016-03-14 13:30:00,97.86,97.86,97.8,97.81,4220.0,78.023,78.023,77.9751,77.9831,4220.0
2016-03-14 13:35:00,97.84,97.86,97.81,97.81,4349.0,78.007,78.023,77.9831,77.9831,4349.0
2016-03-14 13:40:00,97.81,97.87,97.81,97.85,6050.0,77.9831,78.0309,77.9831,78.015,6050.0
2016-03-14 13:45:00,97.86,97.87,97.68,97.72,26680.0,78.023,78.0309,77.8795,77.9113,26680.0
2016-03-14 13:50:00,97.69,97.71,97.66,97.68,8979.0,77.8874,77.9034,77.8635,77.8795,8979.0
2016-03-14 13:55:00,97.68,97.79,97.68,97.77,11387.0,77.8795,77.9672,77.8795,77.9512,11387.0
2016-03-14 14:00:00,97.77,97.78,97.68,97.69,14831.0,77.9512,77.9592,77.8795,77.8874,14831.0
2016-03-14 14:05:00,97.68,97.75,97.64,97.75,14081.0,77.8795,77.9353,77.8476,77.9353,14081.0
2016-03-14 14:10:00,97.74,97.76,97.68,97.7,16805.0,77.9273,77.9432,77.8795,77.8954,16805.0
2016-03-14 14:15:00,97.71,97.84,97.71,97.83,19003.0,77.9034,78.007,77.9034,77.999,19003.0
2016-03-14 14:20:00,97.84,97.93,97.81,97.91,14509.0,78.007,78.0788,77.9831,78.0628,14509.0
2016-03-14 14:25:00,97.92,97.96,97.87,97.95,21859.0,78.0708,78.1027,78.0309,78.0947,21859.0
2016-03-14 14:30:00,97.95,97.96,97.92,97.93,21247.0,78.0947,78.1027,78.0708,78.0788,21247.0
2016-03-14 14:35:00,97.92,97.98,97.9,97.97,32729.0,78.0708,78.1186,78.0549,78.1107,32729.0
2016-03-14 14:40:00,97.98,98.13,97.94,97.94,32196.0,78.1186,78.2382,78.0868,78.0868,32196.0
2016-03-14 14:45:00,97.95,98.0,97.86,97.99,25362.0,78.0947,78.1346,78.023,78.1266,25362.0
2016-03-14 14:50:00,97.99,98.01,97.84,97.87,13377.0,78.1266,78.1426,78.007,78.0309,13377.0
2016-03-14 14:55:00,97.88,97.92,97.8,97.92,21250.0,78.0389,78.0708,77.9751,78.0708,21250.0
2016-03-14 15:00:00,97.94,98.0,97.88,98.0,16872.0,78.0868,78.1346,78.0389,78.1346,16872.0
2016-03-14 15:05:00,97.99,98.04,97.97,98.01,15806.0,78.1266,78.1665,78.1107,78.1426,15806.0
2016-03-14 15:10:00,98.01,98.15,98.0,98.1,14442.0,78.1426,78.2542,78.1346,78.2143,14442.0
2016-03-14 15:15:00,98.1,98.1,98.02,98.03,13206.0,78.2143,78.2143,78.1505,78.1585,13206.0
2016-03-14 15:20:00,98.02,98.1,98.0,98.1,15126.0,78.1505,78.2143,78.1346,78.2143,15126.0
2016-03-14 15:25:00,98.09,98.21,98.07,98.11,21201.0,78.2063,78.302,78.1904,78.2223,21201.0
2016-03-14 15:30:00,98.09,98.12,98.03,98.1,36312.0,78.2063,78.2303,78.1585,78.2143,36312.0
2016-03-14 15:35:00,98.1,98.25,98.09,98.14,45165.0,78.2143,78.3339,78.2063,78.2462,45165.0
2016-03-14 15:40:00,98.14,98.25,98.14,98.19,55513.0,78.2462,78.3339,78.2462,78.2861,55513.0
2016-03-14 15:45:00,98.19,98.25,98.18,98.24,56643.0,78.2861,78.3339,78.2781,78.3259,56643.0
2016-03-14 15:50:00,98.25,98.25,98.11,98.11,45759.0,78.3339,78.3339,78.2223,78.2223,45759.0
2016-03-14 15:55:00,98.12,98.19,98.01,98.05,129184.0,78.2303,78.2861,78.1426,78.1745,129184.0
2016-03-15 09:30:00,97.07,97.77,97.02,97.43,60906.0,77.3931,77.9512,77.3532,77.6801,60906.0
2016-03-15 09:35:00,97.4,97.66,97.4,97.47,27808.0,77.6562,77.8635,77.6562,77.712,27808.0
2016-03-15 09:40:00,97.53,97.72,97.51,97.58,25639.0,77.7599,77.9113,77.7439,77.7997,25639.0
2016-03-15 09:45:00,97.58,97.72,97.5,97.7,16998.0,77.7997,77.9113,77.7359,77.8954,16998.0
2016-03-15 09:50:00,97.72,97.75,97.58,97.69,36012.0,77.9113,77.9353,77.7997,77.8874,36012.0
2016-03-15 09:55:00,97.69,97.69,97.49,97.58,10568.0,77.8874,77.8874,77.728,77.7997,10568.0
2016-03-15 10:00:00,97.59,97.59,97.42,97.42,43610.0,77.8077,77.8077,77.6722,77.6722,43610.0
2016-03-15 10:05:00,97.42,97.47,97.4,97.45,8901.0,77.6722,77.712,77.6562,77.6961,8901.0
2016-03-15 10:10:00,97.43,97.43,97.32,97.39,26887.0,77.6801,77.6801,77.5924,77.6482,26887.0
2016-03-15 10:15:00,97.39,97.57,97.39,97.53,21506.0,77.6482,77.7918,77.6482,77.7599,21506.0
2016-03-15 10:20:00,97.55,97.77,97.48,97.77,49785.0,77.7758,77.9512,77.72,77.9512,49785.0
2016-03-15 10:25:00,97.74,97.93,97.71,97.9,9090.0,77.9273,78.0788,77.9034,78.0549,9090.0
2016-03-15 10:30:00,97.91,97.92,97.68,97.7,10713.0,78.0628,78.0708,77.8795,77.8954,10713.0
2016-03-15 10:35:00,97.73,97.73,97.58,97.72,20061.0,77.9193,77.9193,77.7997,77.9113,20061.0
2016-03-15 10:40:00,97.77,97.89,97.58,97.82,204900.0,77.9512,78.0469,77.7997,77.9911,204900.0
2016-03-15 10:45:00,97.84,97.84,97.67,97.81,37756.0,78.007,78.007,77.8715,77.9831,37756.0
2016-03-15 10:50:00,97.83,97.83,97.52,97.52,21114.0,77.999,77.999,77.7519,77.7519,21114.0
2016-03-15 10:55:00,97.5,97.62,97.5,97.62,15044.0,77.7359,77.8316,77.7359,77.8316,15044.0
2016-03-15 11:00:00,97.64,97.69,97.51,97.53,22405.0,77.8476,77.8874,77.7439,77.7599,22405.0
2016-03-15 11:05:00,97.53,97.75,97.48,97.72,20020.0,77.7599,77.9353,77.72,77.9113,20020.0
2016-03-15 11:10:00,97.72,97.74,97.62,97.62,12465.0,77.9113,77.9273,77.8316,77.8316,12465.0
2016-03-15 11:15:00,97.62,97.91,97.62,97.76,15867.0,77.8316,78.0628,77.8316,77.9432,15867.0
2016-03-15 11:20:00,97.78,97.94,97.78,97.93,5641.0,77.9592,78.0868,77.9592,78.0788,5641.0
2016-03-15 11:25:00,97.94,97.97,97.89,97.93,11777.0,78.0868,78.1107,78.0469,78.0788,11777.0
2016-03-15 11:30:00,97.93,98.05,97.92,98.02,97650.0,78.0788,78.1745,78.0708,78.1505,97650.0
2016-03-15 11:35:00,98.04,98.1,98.0,98.04,33148.0,78.1665,78.2143,78.1346,78.1665,33148.0
2016-03-15 11:40:00,98.02,98.14,98.01,98.09,11329.0,78.1505,78.2462,78.1426,78.2063,11329.0
2016-03-15 11:45:00,98.1,98.15,98.03,98.13,10573.0,78.2143,78.2542,78.1585,78.2382,10573.0
2016-03-15 11:50:00,98.14,98.21,98.1,98.11,8139.0,78.2462,78.302,78.2143,78.2223,8139.0
2016-03-15 11:55:00,98.1,98.11,97.97,98.0,32530.0,78.2143,78.2223,78.1107,78.1346,32530.0
2016-03-15 12:00:00,98.0,98.1,98.0,98.0,14079.0,78.1346,78.2143,78.1346,78.1346,14079.0
2016-03-15 12:05:00,98.0,98.03,97.96,98.03,9453.0,78.1346,78.1585,78.1027,78.1585,9453.0
2016-03-15 12:10:00,98.03,98.03,97.98,98.0,13478.0,78.1585,78.1585,78.1186,78.1346,13478.0
2016-03-15 12:15:00,98.02,98.06,98.0,98.03,5808.0,78.1505,78.1824,78.1346,78.1585,5808.0
2016-03-15 12:20:00,98.04,98.11,98.0,98.05,11230.0,78.1665,78.2223,78.1346,78.1745,11230.0
2016-03-15 12:25:00,98.05,98.12,98.05,98.09,5311.0,78.1745,78.2303,78.1745,78.2063,5311.0
2016-03-15 12:30:00,98.1,98.17,98.09,98.15,4933.0,78.2143,78.2701,78.2063,78.2542,4933.0
2016-03-15 12:35:00,98.13,98.13,97.99,98.03,11909.0,78.2382,78.2382,78.1266,78.1585,11909.0
2016-03-15 12:40:00,98.04,98.07,98.02,98.03,6997.0,78.1665,78.1904,78.1505,78.1585,6997.0
2016-03-15 12:45:00,98.03,98.04,97.88,97.88,46436.0,78.1585,78.1665,78.0389,78.0389,46436.0
2016-03-15 12:50:00,97.91,98.01,97.87,98.0,10803.0,78.0628,78.1426,78.0309,78.1346,10803.0
2016-03-15 12:55:00,98.01,98.16,98.01,98.14,7157.0,78.1426,78.2622,78.1426,78.2462,7157.0
2016-03-15 13:00:00,98.16,98.19,98.12,98.15,4762.0,78.2622,78.2861,78.2303,78.2542,4762.0
2016-03-15 13:05:00,98.17,98.18,98.11,98.17,6800.0,78.2701,78.2781,78.2223,78.2701,6800.0
2016-03-15 13:10:00,98.18,98.23,98.11,98.22,8103.0,78.2781,78.318,78.2223,78.31,8103.0
2016-03-15 13:15:00,98.2,98.3,98.2,98.26,6961.0,78.294,78.3738,78.294,78.3419,6961.0
2016-03-15 13:20:00,98.26,98.39,98.25,98.29,7928.0,78.3419,78.4455,78.3339,78.3658,7928.0
2016-03-15 13:25:00,98.29,98.38,98.28,98.34,7751.0,78.3658,78.4376,78.3578,78.4057,7751.0
2016-03-15 13:30:00,98.36,98.59,98.36,98.56,16850.0,78.4216,78.605,78.4216,78.5811,16850.0
2016-03-15 13:35:00,98.54,98.63,98.51,98.58,14247.0,78.5651,78.6369,78.5412,78.597,14247.0
2016-03-15 13:40:00,98.57,98.59,98.46,98.5,11920.0,78.589,78.605,78.5013,78.5332,11920.0
2016-03-15 13:45:00,98.5,98.5,98.31,98.34,11059.0,78.5332,78.5332,78.3817,78.4057,11059.0
2016-03-15 13:50:00,98.34,98.44,98.34,98.44,8226.0,78.4057,78.4854,78.4057,78.4854,8226.0
2016-03-15 13:55:00,98.45,98.48,98.35,98.36,13686.0,78.4934,78.5173,78.4136,78.4216,13686.0
2016-03-15 14:00:00,98.35,98.37,98.25,98.25,14542.0,78.4136,78.4296,78.3339,78.3339,14542.0
2016-03-15 14:05:00,98.25,98.27,98.16,98.16,10083.0,78.3339,78.3499,78.2622,78.2622,10083.0
2016-03-15 14:10:00,98.19,98.33,98.16,98.32,52294.0,78.2861,78.3977,78.2622,78.3897,52294.0
2016-03-15 14:15:00,98.34,98.38,98.28,98.28,13463.0,78.4057,78.4376,78.3578,78.3578,13463.0
2016-03-15 14:20:00,98.28,98.29,98.17,98.2,9176.0,78.3578,78.3658,78.2701,78.294,9176.0
2016-03-15 14:25:00,98.18,98.3,98.16,98.24,18547.0,78.2781,78.3738,78.2622,78.3259,18547.0
2016-03-15 14:30:00,98.22,98.28,98.15,98.28,12039.0,78.31,78.3578,78.2542,78.3578,12039.0
2016-03-15 14:35:00,98.29,98.29,98.23,98.25,10457.0,78.3658,78.3658,78.318,78.3339,10457.0
2016-03-15 14:40:00,98.25,98.26,98.19,98.25,14425.0,78.3339,78.3419,78.2861,78.3339,14425.0
2016-03-15 14:45:00,98.26,98.26,98.15,98.2,13852.0,78.3419,78.3419,78.2542,78.294,13852.0
2016-03-15 14:50:00,98.21,98.21,98.15,98.15,14932.0,78.302,78.302,78.2542,78.2542,14932.0
2016-03-15 14:55:00,98.16,98.18,98.1,98.16,13577.0,78.2622,78.2781,78.2143,78.2622,13577.0
2016-03-15 15:00:00,98.16,98.22,98.14,98.18,14119.0,78.2622,78.31,78.2462,78.2781,14119.0
2016-03-15 15:05:00,98.17,98.26,98.15,98.25,14220.0,78.2701,78.3419,78.2542,78.3339,14220.0
2016-03-15 15:10:00,98.25,98.35,98.23,98.34,14992.0,78.3339,78.4136,78.318,78.4057,14992.0
2016-03-15 15:15:00,98.35,98.42,98.31,98.4,14871.0,78.4136,78.4695,78.3817,78.4535,14871.0
2016-03-15 15:20:00,98.39,98.49,98.37,98.42,26268.0,78.4455,78.5253,78.4296,78.4695,26268.0
2016-03-15 15:25:00,98.42,98.43,98.36,98.36,16252.0,78.4695,78.4774,78.4216,78.4216,16252.0
2016-03-15 15:30:00,98.35,98.37,98.28,98.31,21536.0,78.4136,78.4296,78.3578,78.3817,21536.0
2016-03-15 15:35:00,98.32,98.39,98.27,98.27,20386.0,78.3897,78.4455,78.3499,78.3499,20386.0
2016-03-15 15:40:00,98.27,98.36,98.21,98.25,24846.0,78.3499,78.4216,78.302,78.3339,24846.0
2016-03-15 15:45:00,98.25,98.25,98.14,98.21,28713.0,78.3339,78.3339,78.2462,78.302,28713.0
2016-03-15 15:50:00,98.22,98.33,98.21,98.33,30127.0,78.31,78.3977,78.302,78.3977,30127.0
2016-03-15 15:55:00,98.32,98.46,98.31,98.43,107759.0,78.3897,78.5013,78.3817,78.4774,107759.0
2016-03-16 09:30:00,98.11,98.11,97.79,97.86,22036.0,78.2223,78.2223,77.9672,78.023,22036.0
2016-03-16 09:35:00,97.91,98.25,97.91,98.22,6965.0,78.0628,78.3339,78.0628,78.31,6965.0
2016-03-16 09:40:00,98.22,98.29,98.08,98.09,21387.0,78.31,78.3658,78.1984,78.2063,21387.0
2016-03-16 09:45:00,98.09,98.14,98.0,98.11,10085.0,78.2063,78.2462,78.1346,78.2223,10085.0
2016-03-16 09:50:00,98.13,98.21,98.11,98.14,14018.0,78.2382,78.302,78.2223,78.2462,14018.0
2016-03-16 09:55:00,98.16,98.3,98.16,98.29,12186.0,78.2622,78.3738,78.2622,78.3658,12186.0
2016-03-16 10:00:00,98.29,98.4,98.27,98.33,28253.0,78.3658,78.4535,78.3499,78.3977,28253.0
2016-03-16 10:05:00,98.31,98.33,98.23,98.33,10856.0,78.3817,78.3977,78.318,78.3977,10856.0
2016-03-16 10:10:00,98.35,98.46,98.35,98.45,6247.0,78.4136,78.5013,78.4136,78.4934,6247.0
2016-03-16 10:15:00,98.44,98.63,98.43,98.62,8807.0,78.4854,78.6369,78.4774,78.6289,8807.0
2016-03-16 10:20:00,98.63,98.69,98.61,98.63,11927.0,78.6369,78.6847,78.6209,78.6369,11927.0
2016-03-16 10:25:00,98.62,98.68,98.59,98.63,9001.0,78.6289,78.6767,78.605,78.6369,9001.0
2016-03-16 10:30:00,98.63,98.79,98.61,98.73,46847.0,78.6369,78.7644,78.6209,78.7166,46847.0
2016-03-16 10:35:00,98.72,98.88,98.72,98.84,11458.0,78.7086,78.8362,78.7086,78.8043,11458.0
2016-03-16 10:40:00,98.83,98.84,98.74,98.81,13837.0,78.7963,78.8043,78.7246,78.7804,13837.0
2016-03-16 10:45:00,98.82,98.87,98.79,98.79,8702.0,78.7884,78.8282,78.7644,78.7644,8702.0
2016-03-16 10:50:00,98.78,98.8,98.68,98.78,14464.0,78.7565,78.7724,78.6767,78.7565,14464.0
2016-03-16 10:55:00,98.78,98.8,98.59,98.59,11875.0,78.7565,78.7724,78.605,78.605,11875.0
2016-03-16 11:00:00,98.59,98.71,98.58,98.63,15809.0,78.605,78.7007,78.597,78.6369,15809.0
2016-03-16 11:05:00,98.63,98.77,98.6,98.76,18696.0,78.6369,78.7485,78.613,78.7405,18696.0
2016-03-16 11:10:00,98.76,98.82,98.75,98.77,8623.0,78.7405,78.7884,78.7326,78.7485,8623.0
2016-03-16 11:15:00,98.76,98.8,98.7,98.8,8581.0,78.7405,78.7724,78.6927,78.7724,8581.0
2016-03-16 11:20:00,98.77,98.79,98.72,98.72,10645.0,78.7485,78.7644,78.7086,78.7086,10645.0
2016-03-16 11:25:00,98.72,98.81,98.72,98.8,44016.0,78.7086,78.7804,78.7086,78.7724,44016.0
2016-03-16 11:30:00,98.79,98.83,98.75,98.8,30437.0,78.7644,78.7963,78.7326,78.7724,30437.0
2016-03-16 11:35:00,98.8,98.95,98.8,98.93,29818.0,78.7724,78.892,78.7724,78.8761,29818.0
2016-03-16 11:40:00,98.93,98.95,98.83,98.83,4848.0,78.8761,78.892,78.7963,78.7963,4848.0
2016-03-16 11:45:00,98.82,98.86,98.78,98.79,3920.0,78.7884,78.8203,78.7565,78.7644,3920.0
2016-03-16 11:50:00,98.77,98.82,98.76,98.8,6953.0,78.7485,78.7884,78.7405,78.7724,6953.0
2016-03-16 11:55:00,98.82,98.82,98.76,98.79,10627.0,78.7884,78.7884,78.7405,78.7644,10627.0
2016-03-16 12:00:00,98.77,98.82,98.77,98.79,13583.0,78.7485,78.7884,78.7485,78.7644,13583.0
2016-03-16 12:05:00,98.79,98.83,98.77,98.77,14846.0,78.7644,78.7963,78.7485,78.7485,14846.0
2016-03-16 12:10:00,98.75,98.79,98.7,98.73,5751.0,78.7326,78.7644,78.6927,78.7166,5751.0
2016-03-16 12:15:00,98.73,98.75,98.69,98.7,11465.0,78.7166,78.7326,78.6847,78.6927,11465.0
2016-03-16 12:20:00,98.7,98.76,98.67,98.74,4992.0,78.6927,78.7405,78.6688,78.7246,4992.0
2016-03-16 12:25:00,98.75,98.79,98.73,98.73,7269.0,78.7326,78.7644,78.7166,78.7166,7269.0
2016-03-16 12:30:00,98.73,98.8,98.71,98.78,4830.0,78.7166,78.7724,78.7007,78.7565,4830.0
2016-03-16 12:35:00,98.76,98.76,98.64,98.7,6365.0,78.7405,78.7405,78.6449,78.6927,6365.0
2016-03-16 12:40:00,98.7,98.7,98.58,98.59,3603.0,78.6927,78.6927,78.597,78.605,3603.0
2016-03-16 12:45:00,98.59,98.6,98.5,98.57,11807.0,78.605,78.613,78.5332,78.589,11807.0
2016-03-16 12:50:00,98.58,98.59,98.53,98.58,8276.0,78.597,78.605,78.5572,78.597,8276.0
2016-03-16 12:55:00,98.58,98.69,98.56,98.67,21043.0,78.597,78.6847,78.5811,78.6688,21043.0
2016-03-16 13:00:00,98.65,98.72,98.61,98.72,7257.0,78.6528,78.7086,78.6209,78.7086,7257.0
2016-03-16 13:05:00,98.72,98.73,98.58,98.62,5008.0,78.7086,78.7166,78.597,78.6289,5008.0
2016-03-16 13:10:00,98.6,98.6,98.49,98.54,18015.0,78.613,78.613,78.5253,78.5651,18015.0
2016-03-16 13:15:00,98.53,98.64,98.53,98.64,10162.0,78.5572,78.6449,78.5572,78.6449,10162.0
2016-03-16 13:20:00,98.62,98.63,98.56,98.58,9018.0,78.6289,78.6369,78.5811,78.597,9018.0
2016-03-16 13:25:00,98.58,98.61,98.55,98.58,16385.0,78.597,78.6209,78.5731,78.597,16385.0
2016-03-16 13:30:00,98.57,98.6,98.55,98.59,13777.0,78.589,78.613,78.5731,78.605,13777.0
2016-03-16 13:35:00,98.6,98.66,98.57,98.66,9412.0,78.613,78.6608,78.589,78.6608,9412.0
2016-03-16 13:40:00,98.67,98.75,98.66,98.67,7550.0,78.6688,78.7326,78.6608,78.6688,7550.0
2016-03-16 13:45:00,98.67,98.7,98.65,98.65,13732.0,78.6688,78.6927,78.6528,78.6528,13732.0
2016-03-16 13:50:00,98.61,98.61,98.53,98.53,8299.0,78.6209,78.6209,78.5572,78.5572,8299.0
2016-03-16 13:55:00,98.54,98.6,98.52,98.6,25078.0,78.5651,78.613,78.5492,78.613,25078.0
2016-03-16 14:00:00,98.59,99.47,98.59,99.27,37508.0,78.605,79.3066,78.605,79.1471,37508.0
2016-03-16 14:05:00,99.21,99.28,99.07,99.16,16768.0,79.0993,79.1551,78.9877,79.0594,16768.0
2016-03-16 14:10:00,99.15,99.21,99.06,99.08,12991.0,79.0515,79.0993,78.9797,78.9957,12991.0
2016-03-16 14:15:00,99.12,99.27,99.1,99.18,14863.0,79.0276,79.1471,79.0116,79.0754,14863.0
2016-03-16 14:20:00,99.2,99.51,99.18,99.45,15924.0,79.0913,79.3385,79.0754,79.2907,15924.0
2016-03-16 14:25:00,99.5,99.73,99.38,99.63,19047.0,79.3305,79.5139,79.2349,79.4342,19047.0
2016-03-16 14:30:00,99.66,99.72,99.57,99.58,25255.0,79.4581,79.5059,79.3863,79.3943,25255.0
2016-03-16 14:35:00,99.57,99.62,99.37,99.57,17715.0,79.3863,79.4262,79.2269,79.3863,17715.0
2016-03-16 14:40:00,99.53,99.71,99.53,99.66,12556.0,79.3544,79.498,79.3544,79.4581,12556.0
2016-03-16 14:45:00,99.69,99.79,99.68,99.75,14950.0,79.482,79.5617,79.474,79.5298,14950.0
2016-03-16 14:50:00,99.75,99.77,99.61,99.67,9499.0,79.5298,79.5458,79.4182,79.4661,9499.0
2016-03-16 14:55:00,99.67,99.68,99.34,99.34,13961.0,79.4661,79.474,79.203,79.203,13961.0
2016-03-16 15:00:00,99.36,99.57,99.34,99.56,17622.0,79.2189,79.3863,79.203,79.3784,17622.0
2016-03-16 15:05:00,99.55,99.73,99.53,99.63,16050.0,79.3704,79.5139,79.3544,79.4342,16050.0
2016-03-16 15:10:00,99.61,99.71,99.6,99.71,11479.0,79.4182,79.498,79.4103,79.498,11479.0
2016-03-16 15:15:00,99.72,99.93,99.69,99.8,32169.0,79.5059,79.6734,79.482,79.5697,32169.0
2016-03-16 15:20:00,99.81,99.83,99.67,99.8,18538.0,79.5777,79.5936,79.4661,79.5697,18538.0
2016-03-16 15:25:00,99.78,99.96,99.74,99.86,16688.0,79.5538,79.6973,79.5219,79.6176,16688.0
2016-03-16 15:30:00,99.86,99.91,99.78,99.9,22506.0,79.6176,79.6574,79.5538,79.6494,22506.0
2016-03-16 15:35:00,99.88,99.98,99.77,99.8,37230.0,79.6335,79.7132,79.5458,79.5697,37230.0
2016-03-16 15:40:00,99.82,99.86,99.68,99.7,33024.0,79.5857,79.6176,79.474,79.49,33024.0
2016-03-16 15:45:00,99.69,99.85,99.66,99.85,57393.0,79.482,79.6096,79.4581,79.6096,57393.0
2016-03-16 15:50:00,99.85,99.92,99.82,99.85,85598.0,79.6096,79.6654,79.5857,79.6096,85598.0
2016-03-16 15:55:00,99.84,99.89,99.8,99.82,134478.0,79.6016,79.6415,79.5697,79.5857,134478.0
2016-03-17 09:30:00,99.72,100.37,99.47,100.36,65904.0,79.5059,80.0242,79.3066,80.0162,65904.0
2016-03-17 09:35:00,100.36,100.98,100.29,100.61,34403.0,80.0162,80.5105,79.9604,80.2155,34403.0
2016-03-17 09:40:00,100.58,100.71,100.55,100.6,39551.0,80.1916,80.2952,80.1677,80.2075,39551.0
2016-03-17 09:45:00,100.61,101.0,100.59,100.92,32920.0,80.2155,80.5265,80.1996,80.4627,32920.0
2016-03-17 09:50:00,100.92,101.17,100.81,101.02,39316.0,80.4627,80.662,80.375,80.5424,39316.0
2016-03-17 09:55:00,100.99,101.26,100.99,101.26,25967.0,80.5185,80.7338,80.5185,80.7338,25967.0
2016-03-17 10:00:00,101.3,101.37,101.16,101.3,156563.0,80.7657,80.8215,80.654,80.7657,156563.0
2016-03-17 10:05:00,101.3,101.44,101.17,101.4,38099.0,80.7657,80.8773,80.662,80.8454,38099.0
2016-03-17 10:10:00,101.39,101.92,101.38,101.75,73632.0,80.8374,81.26,80.8294,81.1244,73632.0
2016-03-17 10:15:00,101.76,101.79,101.65,101.71,46850.0,81.1324,81.1563,81.0447,81.0925,46850.0
2016-03-17 10:20:00,101.7,101.73,101.6,101.61,52515.0,81.0846,81.1085,81.0048,81.0128,52515.0
2016-03-17 10:25:00,101.62,101.77,101.6,101.76,37382.0,81.0208,81.1404,81.0048,81.1324,37382.0
2016-03-17 10:30:00,101.77,102.1,101.74,102.07,117563.0,81.1404,81.4035,81.1165,81.3796,117563.0
2016-03-17 10:35:00,102.07,102.26,102.07,102.21,48115.0,81.3796,81.5311,81.3796,81.4912,48115.0
2016-03-17 10:40:00,102.24,102.24,102.1,102.13,28861.0,81.5151,81.5151,81.4035,81.4274,28861.0
2016-03-17 10:45:00,102.13,102.17,101.85,101.88,48476.0,81.4274,81.4593,81.2042,81.2281,48476.0
2016-03-17 10:50:00,101.87,102.21,101.84,102.13,55730.0,81.2201,81.4912,81.1962,81.4274,55730.0
2016-03-17 10:55:00,102.14,102.5,102.11,102.42,41039.0,81.4354,81.7224,81.4115,81.6586,41039.0
2016-03-17 11:00:00,102.42,102.81,102.42,102.6,133367.0,81.6586,81.9696,81.6586,81.8021,133367.0
2016-03-17 11:05:00,102.58,102.75,102.47,102.75,56249.0,81.7862,81.9217,81.6985,81.9217,56249.0
2016-03-17 11:10:00,102.74,102.87,102.64,102.75,41194.0,81.9138,82.0174,81.834,81.9217,41194.0
2016-03-17 11:15:00,102.73,102.83,102.62,102.74,24849.0,81.9058,81.9855,81.8181,81.9138,24849.0
2016-03-17 11:20:00,102.74,102.9,102.67,102.8,68440.0,81.9138,82.0413,81.8579,81.9616,68440.0
2016-03-17 11:25:00,102.8,102.89,102.71,102.89,21018.0,81.9616,82.0333,81.8898,82.0333,21018.0
2016-03-17 11:30:00,102.88,102.89,102.56,102.58,24324.0,82.0254,82.0333,81.7702,81.7862,24324.0
2016-03-17 11:35:00,102.6,102.86,102.58,102.59,31803.0,81.8021,82.0094,81.7862,81.7942,31803.0
2016-03-17 11:40:00,102.58,102.59,102.38,102.38,27320.0,81.7862,81.7942,81.6267,81.6267,27320.0
2016-03-17 11:45:00,102.37,102.4,102.12,102.12,150657.0,81.6188,81.6427,81.4194,81.4194,150657.0
2016-03-17 11:50:00,102.12,102.13,101.96,102.03,39970.0,81.4194,81.4274,81.2919,81.3477,39970.0
2016-03-17 11:55:00,102.01,102.04,101.93,101.97,13720.0,81.3317,81.3556,81.2679,81.2998,13720.0
2016-03-17 12:00:00,101.97,102.01,101.81,101.82,12307.0,81.2998,81.3317,81.1723,81.1802,12307.0
2016-03-17 12:05:00,101.82,101.88,101.78,101.8,16116.0,81.1802,81.2281,81.1484,81.1643,16116.0
2016-03-17 12:10:00,101.8,101.8,101.52,101.56,16970.0,81.1643,81.1643,80.9411,80.9729,16970.0
2016-03-17 12:15:00,101.55,101.66,101.47,101.65,15662.0,80.965,81.0527,80.9012,81.0447,15662.0
2016-03-17 12:20:00,101.68,101.74,101.67,101.71,12565.0,81.0686,81.1165,81.0606,81.0925,12565.0
2016-03-17 12:25:00,101.71,101.84,101.62,101.81,14498.0,81.0925,81.1962,81.0208,81.1723,14498.0
2016-03-17 12:30:00,101.84,101.97,101.82,101.95,18195.0,81.1962,81.2998,81.1802,81.2839,18195.0
2016-03-17 12:35:00,101.98,102.19,101.97,102.19,10517.0,81.3078,81.4752,81.2998,81.4752,10517.0
2016-03-17 12:40:00,102.19,102.27,102.18,102.23,17127.0,81.4752,81.539,81.4673,81.5071,17127.0
2016-03-17 12:45:00,102.23,102.29,102.08,102.08,24929.0,81.5071,81.555,81.3875,81.3875,24929.0
2016-03-17 12:50:00,102.08,102.11,101.91,101.97,10131.0,81.3875,81.4115,81.252,81.2998,10131.0
2016-03-17 12:55:00,101.98,102.04,101.91,102.03,12366.0,81.3078,81.3556,81.252,81.3477,12366.0
2016-03-17 13:00:00,102.03,102.15,101.98,102.03,9474.0,81.3477,81.4433,81.3078,81.3477,9474.0
2016-03-17 13:05:00,102.03,102.09,102.0,102.07,10467.0,81.3477,81.3955,81.3238,81.3796,10467.0
2016-03-17 13:10:00,102.08,102.08,101.98,101.99,9057.0,81.3875,81.3875,81.3078,81.3158,9057.0
2016-03-17 13:15:00,101.97,101.98,101.84,101.95,15824.0,81.2998,81.3078,81.1962,81.2839,15824.0
2016-03-17 13:20:00,101.96,101.97,101.74,101.74,11313.0,81.2919,81.2998,81.1165,81.1165,11313.0
2016-03-17 13:25:00,101.75,101.81,101.7,101.76,16947.0,81.1244,81.1723,81.0846,81.1324,16947.0
2016-03-17 13:30:00,101.74,101.76,101.67,101.69,13809.0,81.1165,81.1324,81.0606,81.0766,13809.0
2016-03-17 13:35:00,101.68,101.7,101.56,101.63,40841.0,81.0686,81.0846,80.9729,81.0288,40841.0
2016-03-17 13:40:00,101.6,101.8,101.6,101.8,18097.0,81.0048,81.1643,81.0048,81.1643,18097.0
2016-03-17 13:45:00,101.8,101.83,101.74,101.8,49834.0,81.1643,81.1882,81.1165,81.1643,49834.0
2016-03-17 13:50:00,101.79,101.95,101.72,101.95,36375.0,81.1563,81.2839,81.1005,81.2839,36375.0
2016-03-17 13:55:00,101.97,102.05,101.92,102.05,23411.0,81.2998,81.3636,81.26,81.3636,23411.0
2016-03-17 14:00:00,102.04,102.05,101.91,101.91,25339.0,81.3556,81.3636,81.252,81.252,25339.0
2016-03-17 14:05:00,101.92,101.99,101.86,101.87,15532.0,81.26,81.3158,81.2121,81.2201,15532.0
2016-03-17 14:10:00,101.87,102.01,101.86,101.95,78699.0,81.2201,81.3317,81.2121,81.2839,78699.0
2016-03-17 14:15:00,101.97,102.08,101.87,102.08,29503.0,81.2998,81.3875,81.2201,81.3875,29503.0
2016-03-17 14:20:00,102.07,102.1,101.98,102.0,17177.0,81.3796,81.4035,81.3078,81.3238,17177.0
2016-03-17 14:25:00,101.99,102.03,101.91,101.91,22465.0,81.3158,81.3477,81.252,81.252,22465.0
2016-03-17 14:30:00,101.92,102.06,101.92,102.03,18360.0,81.26,81.3716,81.26,81.3477,18360.0
2016-03-17 14:35:00,102.03,102.04,101.89,102.0,39623.0,81.3477,81.3556,81.2361,81.3238,39623.0
2016-03-17 14:40:00,102.0,102.04,101.95,101.99,23706.0,81.3238,81.3556,81.2839,81.3158,23706.0
2016-03-17 14:45:00,101.97,102.04,101.94,102.04,25021.0,81.2998,81.3556,81.2759,81.3556,25021.0
2016-03-17 14:50:00,102.03,102.08,101.98,101.99,18508.0,81.3477,81.3875,81.3078,81.3158,18508.0
2016-03-17 14:55:00,101.99,102.01,101.9,101.94,27757.0,81.3158,81.3317,81.244,81.2759,27757.0
2016-03-17 15:00:00,101.96,102.09,101.96,102.02,19723.0,81.2919,81.3955,81.2919,81.3397,19723.0
2016-03-17 15:05:00,102.02,102.02,101.93,102.02,24103.0,81.3397,81.3397,81.2679,81.3397,24103.0
2016-03-17 15:10:00,102.01,102.05,101.89,101.9,33018.0,81.3317,81.3636,81.2361,81.244,33018.0
2016-03-17 15:15:00,101.91,101.95,101.79,101.82,27293.0,81.252,81.2839,81.1563,81.1802,27293.0
2016-03-17 15:20:00,101.82,102.06,101.8,102.06,41300.0,81.1802,81.3716,81.1643,81.3716,41300.0
2016-03-17 15:25:00,102.06,102.14,102.02,102.02,22581.0,81.3716,81.4354,81.3397,81.3397,22581.0
2016-03-17 15:30:00,102.03,102.09,101.97,102.06,25375.0,81.3477,81.3955,81.2998,81.3716,25375.0
2016-03-17 15:35:00,102.04,102.11,101.98,102.09,27380.0,81.3556,81.4115,81.3078,81.3955,27380.0
2016-03-17 15:40:00,102.09,102.1,101.95,102.01,33390.0,81.3955,81.4035,81.2839,81.3317,33390.0
2016-03-17 15:45:00,102.01,102.01,101.85,101.92,60148.0,81.3317,81.3317,81.2042,81.26,60148.0
2016-03-17 15:50:00,101.93,101.94,101.69,101.7,56509.0,81.2679,81.2759,81.0766,81.0846,56509.0
2016-03-17 15:55:00,101.69,101.83,101.67,101.73,120680.0,81.0766,81.1882,81.0606,81.1085,120680.0
2016-03-18 09:30:00,102.2,102.2,101.61,101.76,540199.0,81.4832,81.4832,81.0128,81.1324,540199.0
2016-03-18 09:35:00,101.81,101.9,101.32,101.4,26355.0,81.1723,81.244,80.7816,80.8454,26355.0
2016-03-18 09:40:00,101.43,101.43,100.62,100.81,38758.0,80.8693,80.8693,80.2235,80.375,38758.0
2016-03-18 09:45:00,100.82,101.02,100.81,101.0,16218.0,80.383,80.5424,80.375,80.5265,16218.0
2016-03-18 09:50:00,101.02,101.19,100.92,101.15,22194.0,80.5424,80.6779,80.4627,80.6461,22194.0
2016-03-18 09:55:00,101.15,101.33,101.14,101.26,11752.0,80.6461,80.7896,80.6381,80.7338,11752.0
2016-03-18 10:00:00,101.28,101.3,100.95,100.95,11514.0,80.7497,80.7657,80.4866,80.4866,11514.0
2016-03-18 10:05:00,100.97,101.0,100.89,101.0,11754.0,80.5025,80.5265,80.4388,80.5265,11754.0
2016-03-18 10:10:00,101.01,101.01,100.84,100.92,19484.0,80.5344,80.5344,80.3989,80.4627,19484.0
2016-03-18 10:15:00,100.95,101.0,100.88,100.89,29823.0,80.4866,80.5265,80.4308,80.4388,29823.0
2016-03-18 10:20:00,100.89,100.89,100.63,100.65,39207.0,80.4388,80.4388,80.2315,80.2474,39207.0
2016-03-18 10:25:00,100.62,101.09,100.62,101.09,33529.0,80.2235,80.5982,80.2235,80.5982,33529.0
2016-03-18 10:30:00,101.07,101.45,101.06,101.43,102485.0,80.5823,80.8852,80.5743,80.8693,102485.0
2016-03-18 10:35:00,101.44,101.44,101.22,101.22,13770.0,80.8773,80.8773,80.7019,80.7019,13770.0
2016-03-18 10:40:00,101.24,101.34,101.23,101.33,20504.0,80.7178,80.7975,80.7098,80.7896,20504.0
2016-03-18 10:45:00,101.33,101.33,101.13,101.19,21259.0,80.7896,80.7896,80.6301,80.6779,21259.0
2016-03-18 10:50:00,101.16,101.34,101.16,101.23,24780.0,80.654,80.7975,80.654,80.7098,24780.0
2016-03-18 10:55:00,101.23,101.23,101.14,101.2,10716.0,80.7098,80.7098,80.6381,80.6859,10716.0
2016-03-18 11:00:00,101.21,101.31,101.17,101.25,11186.0,80.6939,80.7736,80.662,80.7258,11186.0
2016-03-18 11:05:00,101.26,101.29,101.11,101.11,7661.0,80.7338,80.7577,80.6142,80.6142,7661.0
2016-03-18 11:10:00,101.11,101.18,101.05,101.18,42140.0,80.6142,80.67,80.5663,80.67,42140.0
2016-03-18 11:15:00,101.16,101.33,101.14,101.33,6909.0,80.654,80.7896,80.6381,80.7896,6909.0
2016-03-18 11:20:00,101.34,101.35,101.19,101.19,13001.0,80.7975,80.8055,80.6779,80.6779,13001.0
2016-03-18 11:25:00,101.19,101.23,101.15,101.2,7782.0,80.6779,80.7098,80.6461,80.6859,7782.0
2016-03-18 11:30:00,101.18,101.23,101.09,101.09,9984.0,80.67,80.7098,80.5982,80.5982,9984.0
2016-03-18 11:35:00,101.08,101.21,101.07,101.21,6246.0,80.5902,80.6939,80.5823,80.6939,6246.0
2016-03-18 11:40:00,101.22,101.25,101.06,101.16,9810.0,80.7019,80.7258,80.5743,80.654,9810.0
2016-03-18 11:45:00,101.13,101.17,101.04,101.08,21156.0,80.6301,80.662,80.5584,80.5902,21156.0
2016-03-18 11:50:00,101.09,101.14,101.07,101.12,6173.0,80.5982,80.6381,80.5823,80.6221,6173.0
2016-03-18 11:55:00,101.15,101.18,101.09,101.14,7960.0,80.6461,80.67,80.5982,80.6381,7960.0
2016-03-18 12:00:00,101.14,101.19,101.13,101.16,13309.0,80.6381,80.6779,80.6301,80.654,13309.0
2016-03-18 12:05:00,101.16,101.18,101.12,101.17,14577.0,80.654,80.67,80.6221,80.662,14577.0
2016-03-18 12:10:00,101.16,101.17,101.12,101.13,16392.0,80.654,80.662,80.6221,80.6301,16392.0
2016-03-18 12:15:00,101.14,101.17,101.07,101.16,11339.0,80.6381,80.662,80.5823,80.654,11339.0
2016-03-18 12:20:00,101.17,101.18,101.11,101.11,9299.0,80.662,80.67,80.6142,80.6142,9299.0
2016-03-18 12:25:00,101.11,101.16,101.08,101.13,5830.0,80.6142,80.654,80.5902,80.6301,5830.0
2016-03-18 12:30:00,101.14,101.14,101.04,101.07,11894.0,80.6381,80.6381,80.5584,80.5823,11894.0
2016-03-18 12:35:00,101.07,101.11,101.05,101.05,10247.0,80.5823,80.6142,80.5663,80.5663,10247.0
2016-03-18 12:40:00,101.05,101.09,100.98,101.03,29043.0,80.5663,80.5982,80.5105,80.5504,29043.0
2016-03-18 12:45:00,101.02,101.02,100.93,100.93,11662.0,80.5424,80.5424,80.4707,80.4707,11662.0
2016-03-18 12:50:00,100.93,100.97,100.9,100.93,5501.0,80.4707,80.5025,80.4467,80.4707,5501.0
2016-03-18 12:55:00,100.95,100.98,100.85,100.87,10521.0,80.4866,80.5105,80.4069,80.4228,10521.0
2016-03-18 13:00:00,100.87,100.88,100.73,100.75,10725.0,80.4228,80.4308,80.3112,80.3271,10725.0
2016-03-18 13:05:00,100.74,100.76,100.63,100.64,6786.0,80.3192,80.3351,80.2315,80.2394,6786.0
2016-03-18 13:10:00,100.61,100.65,100.55,100.56,8529.0,80.2155,80.2474,80.1677,80.1757,8529.0
2016-03-18 13:15:00,100.57,100.65,100.55,100.59,5849.0,80.1836,80.2474,80.1677,80.1996,5849.0
2016-03-18 13:20:00,100.6,100.61,100.48,100.59,21783.0,80.2075,80.2155,80.1119,80.1996,21783.0
2016-03-18 13:25:00,100.58,100.59,100.52,100.59,7054.0,80.1916,80.1996,80.1438,80.1996,7054.0
2016-03-18 13:30:00,100.58,100.59,100.38,100.39,11337.0,80.1916,80.1996,80.0321,80.0401,11337.0
2016-03-18 13:35:00,100.39,100.5,100.37,100.47,36688.0,80.0401,80.1278,80.0242,80.1039,36688.0
2016-03-18 13:40:00,100.47,100.51,100.4,100.5,18581.0,80.1039,80.1358,80.0481,80.1278,18581.0
2016-03-18 13:45:00,100.5,100.59,100.48,100.58,17406.0,80.1278,80.1996,80.1119,80.1916,17406.0
2016-03-18 13:50:00,100.59,100.6,100.52,100.52,63960.0,80.1996,80.2075,80.1438,80.1438,63960.0
2016-03-18 13:55:00,100.53,100.81,100.52,100.8,23970.0,80.1517,80.375,80.1438,80.367,23970.0
2016-03-18 14:00:00,100.83,100.85,100.76,100.79,8388.0,80.3909,80.4069,80.3351,80.359,8388.0
2016-03-18 14:05:00,100.8,100.82,100.7,100.72,11158.0,80.367,80.383,80.2873,80.3032,11158.0
2016-03-18 14:10:00,100.72,100.84,100.71,100.82,12279.0,80.3032,80.3989,80.2952,80.383,12279.0
2016-03-18 14:15:00,100.81,100.83,100.74,100.81,31995.0,80.375,80.3909,80.3192,80.375,31995.0
2016-03-18 14:20:00,100.81,100.95,100.81,100.94,19208.0,80.375,80.4866,80.375,80.4786,19208.0
2016-03-18 14:25:00,100.95,101.09,100.94,101.01,17704.0,80.4866,80.5982,80.4786,80.5344,17704.0
2016-03-18 14:30:00,101.03,101.06,101.0,101.05,11143.0,80.5504,80.5743,80.5265,80.5663,11143.0
2016-03-18 14:35:00,101.05,101.13,101.04,101.12,17165.0,80.5663,80.6301,80.5584,80.6221,17165.0
2016-03-18 14:40:00,101.11,101.12,101.01,101.07,28756.0,80.6142,80.6221,80.5344,80.5823,28756.0
2016-03-18 14:45:00,101.06,101.07,100.93,100.94,17984.0,80.5743,80.5823,80.4707,80.4786,17984.0
2016-03-18 14:50:00,100.93,100.93,100.74,100.74,14431.0,80.4707,80.4707,80.3192,80.3192,14431.0
2016-03-18 14:55:00,100.74,100.81,100.73,100.79,8194.0,80.3192,80.375,80.3112,80.359,8194.0
2016-03-18 15:00:00,100.8,100.98,100.8,100.97,15064.0,80.367,80.5105,80.367,80.5025,15064.0
2016-03-18 15:05:00,100.97,101.01,100.92,100.96,37349.0,80.5025,80.5344,80.4627,80.4946,37349.0
2016-03-18 15:10:00,100.94,101.03,100.93,101.01,31902.0,80.4786,80.5504,80.4707,80.5344,31902.0
2016-03-18 15:15:00,101.02,101.05,100.93,100.94,17221.0,80.5424,80.5663,80.4707,80.4786,17221.0
2016-03-18 15:20:00,100.94,101.01,100.9,101.01,12995.0,80.4786,80.5344,80.4467,80.5344,12995.0
2016-03-18 15:25:00,101.01,101.01,100.85,100.86,23686.0,80.5344,80.5344,80.4069,80.4148,23686.0
2016-03-18 15:30:00,100.86,100.87,100.77,100.82,40546.0,80.4148,80.4228,80.3431,80.383,40546.0
2016-03-18 15:35:00,100.83,100.85,100.78,100.8,45196.0,80.3909,80.4069,80.3511,80.367,45196.0
2016-03-18 15:40:00,100.81,100.81,100.6,100.62,53495.0,80.375,80.375,80.2075,80.2235,53495.0
2016-03-18 15:45:00,100.6,100.61,100.41,100.44,98643.0,80.2075,80.2155,80.0561,80.08,98643.0
2016-03-18 15:50:00,100.44,100.53,100.3,100.31,98368.0,80.08,80.1517,79.9684,79.9763,98368.0
2016-03-18 15:55:00,100.31,100.58,100.15,100.51,344918.0,79.9763,80.1916,79.8488,80.1358,344918.0
2016-03-21 09:30:00,100.01,100.31,100.0,100.16,18445.0,79.7371,79.9763,79.7292,79.8567,18445.0
2016-03-21 09:35:00,100.15,100.66,100.15,100.48,12864.0,79.8488,80.2554,79.8488,80.1119,12864.0
2016-03-21 09:40:00,100.44,100.51,100.34,100.5,4339.0,80.08,80.1358,80.0003,80.1278,4339.0
2016-03-21 09:45:00,100.49,100.59,100.45,100.45,8438.0,80.1198,80.1996,80.088,80.088,8438.0
2016-03-21 09:50:00,100.5,100.53,100.35,100.35,12357.0,80.1278,80.1517,80.0082,80.0082,12357.0
2016-03-21 09:55:00,100.4,100.46,100.3,100.34,12189.0,80.0481,80.0959,79.9684,80.0003,12189.0
2016-03-21 10:00:00,100.38,100.53,100.33,100.42,94745.0,80.0321,80.1517,79.9923,80.064,94745.0
2016-03-21 10:05:00,100.45,100.45,100.07,100.09,11400.0,80.088,80.088,79.785,79.8009,11400.0
2016-03-21 10:10:00,100.06,100.08,99.91,99.95,27430.0,79.777,79.793,79.6574,79.6893,27430.0
2016-03-21 10:15:00,99.96,100.08,99.89,100.05,17488.0,79.6973,79.793,79.6415,79.769,17488.0
2016-03-21 10:20:00,100.04,100.06,99.84,99.91,18342.0,79.7611,79.777,79.6016,79.6574,18342.0
2016-03-21 10:25:00,99.92,100.02,99.88,99.94,22952.0,79.6654,79.7451,79.6335,79.6813,22952.0
2016-03-21 10:30:00,99.91,99.92,99.76,99.91,24303.0,79.6574,79.6654,79.5378,79.6574,24303.0
2016-03-21 10:35:00,99.89,100.06,99.89,99.91,16546.0,79.6415,79.777,79.6415,79.6574,16546.0
2016-03-21 10:40:00,99.93,100.1,99.92,99.94,18785.0,79.6734,79.8089,79.6654,79.6813,18785.0
2016-03-21 10:45:00,99.96,99.97,99.86,99.97,9421.0,79.6973,79.7053,79.6176,79.7053,9421.0
2016-03-21 10:50:00,99.98,100.04,99.93,100.0,10645.0,79.7132,79.7611,79.6734,79.7292,10645.0
2016-03-21 10:55:00,100.0,100.0,99.89,99.99,22850.0,79.7292,79.7292,79.6415,79.7212,22850.0
2016-03-21 11:00:00,100.0,100.3,100.0,100.23,17030.0,79.7292,79.9684,79.7292,79.9125,17030.0
2016-03-21 11:05:00,100.27,100.28,100.22,100.25,11880.0,79.9444,79.9524,79.9046,79.9285,11880.0
2016-03-21 11:10:00,100.25,100.34,100.24,100.25,13950.0,79.9285,80.0003,79.9205,79.9285,13950.0
2016-03-21 11:15:00,100.27,100.38,100.26,100.33,13199.0,79.9444,80.0321,79.9365,79.9923,13199.0
2016-03-21 11:20:00,100.34,100.39,100.28,100.35,9948.0,80.0003,80.0401,79.9524,80.0082,9948.0
2016-03-21 11:25:00,100.36,100.4,100.32,100.32,8057.0,80.0162,80.0481,79.9843,79.9843,8057.0
2016-03-21 11:30:00,100.33,100.51,100.32,100.45,17880.0,79.9923,80.1358,79.9843,80.088,17880.0
2016-03-21 11:35:00,100.45,100.47,100.36,100.37,13158.0,80.088,80.1039,80.0162,80.0242,13158.0
2016-03-21 11:40:00,100.38,100.5,100.31,100.39,13239.0,80.0321,80.1278,79.9763,80.0401,13239.0
2016-03-21 11:45:00,100.39,100.45,100.35,100.39,9658.0,80.0401,80.088,80.0082,80.0401,9658.0
2016-03-21 11:50:00,100.4,100.47,100.36,100.46,13653.0,80.0481,80.1039,80.0162,80.0959,13653.0
2016-03-21 11:55:00,100.46,100.48,100.41,100.45,14177.0,80.0959,80.1119,80.0561,80.088,14177.0
2016-03-21 12:00:00,100.44,100.47,100.34,100.34,21737.0,80.08,80.1039,80.0003,80.0003,21737.0
2016-03-21 12:05:00,100.32,100.45,100.2,100.35,30580.0,79.9843,80.088,79.8886,80.0082,30580.0
2016-03-21 12:10:00,100.35,100.37,100.32,100.36,11326.0,80.0082,80.0242,79.9843,80.0162,11326.0
2016-03-21 12:15:00,100.35,100.37,100.2,100.23,15044.0,80.0082,80.0242,79.8886,79.9125,15044.0
2016-03-21 12:20:00,100.22,100.24,100.12,100.17,8703.0,79.9046,79.9205,79.8248,79.8647,8703.0
2016-03-21 12:25:00,100.14,100.19,99.98,100.0,22259.0,79.8408,79.8807,79.7132,79.7292,22259.0
2016-03-21 12:30:00,99.97,100.09,99.97,100.07,8437.0,79.7053,79.8009,79.7053,79.785,8437.0
2016-03-21 12:35:00,100.08,100.11,100.02,100.03,13312.0,79.793,79.8169,79.7451,79.7531,13312.0
2016-03-21 12:40:00,100.02,100.05,99.86,99.9,12693.0,79.7451,79.769,79.6176,79.6494,12693.0
2016-03-21 12:45:00,99.9,100.04,99.89,100.0,17766.0,79.6494,79.7611,79.6415,79.7292,17766.0
2016-03-21 12:50:00,99.99,100.02,99.93,99.93,9018.0,79.7212,79.7451,79.6734,79.6734,9018.0
2016-03-21 12:55:00,99.92,100.02,99.92,99.98,7281.0,79.6654,79.7451,79.6654,79.7132,7281.0
2016-03-21 13:00:00,99.98,100.09,99.97,100.07,16507.0,79.7132,79.8009,79.7053,79.785,16507.0
2016-03-21 13:05:00,100.06,100.06,100.02,100.03,7655.0,79.777,79.777,79.7451,79.7531,7655.0
2016-03-21 13:10:00,100.03,100.04,99.97,100.0,16493.0,79.7531,79.7611,79.7053,79.7292,16493.0
2016-03-21 13:15:00,99.99,100.1,99.97,100.1,21230.0,79.7212,79.8089,79.7053,79.8089,21230.0
2016-03-21 13:20:00,100.08,100.24,100.08,100.19,15725.0,79.793,79.9205,79.793,79.8807,15725.0
2016-03-21 13:25:00,100.19,100.3,100.15,100.26,14625.0,79.8807,79.9684,79.8488,79.9365,14625.0
2016-03-21 13:30:00,100.29,100.29,100.22,100.29,14053.0,79.9604,79.9604,79.9046,79.9604,14053.0
2016-03-21 13:35:00,100.29,100.32,100.17,100.19,13870.0,79.9604,79.9843,79.8647,79.8807,13870.0
2016-03-21 13:40:00,100.18,100.24,100.16,100.24,8292.0,79.8727,79.9205,79.8567,79.9205,8292.0
2016-03-21 13:45:00,100.25,100.3,100.22,100.26,15643.0,79.9285,79.9684,79.9046,79.9365,15643.0
2016-03-21 13:50:00,100.26,100.38,100.23,100.38,10955.0,79.9365,80.0321,79.9125,80.0321,10955.0
2016-03-21 13:55:00,100.38,100.39,100.33,100.37,10715.0,80.0321,80.0401,79.9923,80.0242,10715.0
2016-03-21 14:00:00,100.35,100.41,100.3,100.3,13404.0,80.0082,80.0561,79.9684,79.9684,13404.0
2016-03-21 14:05:00,100.3,100.35,100.28,100.33,7658.0,79.9684,80.0082,79.9524,79.9923,7658.0
2016-03-21 14:10:00,100.34,100.45,100.34,100.37,11571.0,80.0003,80.088,80.0003,80.0242,11571.0
2016-03-21 14:15:00,100.38,100.46,100.38,100.44,10925.0,80.0321,80.0959,80.0321,80.08,10925.0
2016-03-21 14:20:00,100.44,100.45,100.41,100.43,13067.0,80.08,80.088,80.0561,80.072,13067.0
2016-03-21 14:25:00,100.44,100.44,100.35,100.35,11344.0,80.08,80.08,80.0082,80.0082,11344.0
2016-03-21 14:30:00,100.35,100.43,100.34,100.4,13892.0,80.0082,80.072,80.0003,80.0481,13892.0
2016-03-21 14:35:00,100.4,100.44,100.33,100.42,20525.0,80.0481,80.08,79.9923,80.064,20525.0
2016-03-21 14:40:00,100.43,100.46,100.36,100.4,15850.0,80.072,80.0959,80.0162,80.0481,15850.0
2016-03-21 14:45:00,100.41,100.42,100.3,100.32,5650.0,80.0561,80.064,79.9684,79.9843,5650.0
2016-03-21 14:50:00,100.32,100.41,100.3,100.32,10937.0,79.9843,80.0561,79.9684,79.9843,10937.0
2016-03-21 14:55:00,100.33,100.33,100.27,100.27,13986.0,79.9923,79.9923,79.9444,79.9444,13986.0
2016-03-21 15:00:00,100.27,100.28,100.21,100.22,7910.0,79.9444,79.9524,79.8966,79.9046,7910.0
2016-03-21 15:05:00,100.23,100.24,100.15,100.16,17918.0,79.9125,79.9205,79.8488,79.8567,17918.0
2016-03-21 15:10:00,100.15,100.19,100.13,100.16,18182.0,79.8488,79.8807,79.8328,79.8567,18182.0
2016-03-21 15:15:00,100.14,100.19,100.1,100.14,18275.0,79.8408,79.8807,79.8089,79.8408,18275.0
2016-03-21 15:20:00,100.14,100.27,100.14,100.26,31552.0,79.8408,79.9444,79.8408,79.9365,31552.0
2016-03-21 15:25:00,100.25,100.4,100.25,100.32,53087.0,79.9285,80.0481,79.9285,79.9843,53087.0
2016-03-21 15:30:00,100.32,100.34,100.25,100.33,15817.0,79.9843,80.0003,79.9285,79.9923,15817.0
2016-03-21 15:35:00,100.33,100.37,100.22,100.26,23441.0,79.9923,80.0242,79.9046,79.9365,23441.0
2016-03-21 15:40:00,100.25,100.28,100.19,100.2,28144.0,79.9285,79.9524,79.8807,79.8886,28144.0
2016-03-21 15:45:00,100.2,100.26,100.19,100.2,19178.0,79.8886,79.9365,79.8807,79.8886,19178.0
2016-03-21 15:50:00,100.21,100.28,100.2,100.26,37801.0,79.8966,79.9524,79.8886,79.9365,37801.0
2016-03-21 15:55:00,100.26,100.4,100.25,100.32,78898.0,79.9365,80.0481,79.9285,79.9843,78898.0
2016-03-22 09:30:00,100.08,100.37,100.02,100.03,20882.0,79.793,80.0242,79.7451,79.7531,20882.0
2016-03-22 09:35:00,100.01,100.14,100.01,100.07,5675.0,79.7371,79.8408,79.7371,79.785,5675.0
2016-03-22 09:40:00,100.05,100.09,99.99,100.01,26741.0,79.769,79.8009,79.7212,79.7371,26741.0
2016-03-22 09:45:00,99.97,100.02,99.83,99.88,6505.0,79.7053,79.7451,79.5936,79.6335,6505.0
2016-03-22 09:50:00,99.88,100.02,99.86,100.02,3197.0,79.6335,79.7451,79.6176,79.7451,3197.0
2016-03-22 09:55:00,100.03,100.1,100.02,100.02,5300.0,79.7531,79.8089,79.7451,79.7451,5300.0
2016-03-22 10:00:00,100.06,100.06,99.99,100.01,8359.0,79.777,79.777,79.7212,79.7371,8359.0
2016-03-22 10:05:00,100.0,100.06,99.97,99.98,9638.0,79.7292,79.777,79.7053,79.7132,9638.0
2016-03-22 10:10:00,99.96,99.97,99.87,99.97,4542.0,79.6973,79.7053,79.6255,79.7053,4542.0
2016-03-22 10:15:00,99.98,100.02,99.87,99.87,6913.0,79.7132,79.7451,79.6255,79.6255,6913.0
2016-03-22 10:20:00,99.88,100.02,99.88,99.95,6856.0,79.6335,79.7451,79.6335,79.6893,6856.0
2016-03-22 10:25:00,99.96,100.05,99.94,100.03,4713.0,79.6973,79.769,79.6813,79.7531,4713.0
2016-03-22 10:30:00,100.06,100.1,100.03,100.04,5904.0,79.777,79.8089,79.7531,79.7611,5904.0
2016-03-22 10:35:00,100.02,100.06,99.99,100.05,9539.0,79.7451,79.777,79.7212,79.769,9539.0
2016-03-22 10:40:00,100.06,100.07,100.02,100.04,4240.0,79.777,79.785,79.7451,79.7611,4240.0
2016-03-22 10:45:00,100.03,100.11,100.03,100.11,7888.0,79.7531,79.8169,79.7531,79.8169,7888.0
2016-03-22 10:50:00,100.12,100.21,100.09,100.2,8648.0,79.8248,79.8966,79.8009,79.8886,8648.0
2016-03-22 10:55:00,100.19,100.19,99.94,99.94,5760.0,79.8807,79.8807,79.6813,79.6813,5760.0
2016-03-22 11:00:00,99.96,99.98,99.84,99.84,7401.0,79.6973,79.7132,79.6016,79.6016,7401.0
2016-03-22 11:05:00,99.86,99.86,99.74,99.79,12744.0,79.6176,79.6176,79.5219,79.5617,12744.0
2016-03-22 11:10:00,99.79,99.91,99.79,99.87,8200.0,79.5617,79.6574,79.5617,79.6255,8200.0
2016-03-22 11:15:00,99.88,100.11,99.86,100.07,9702.0,79.6335,79.8169,79.6176,79.785,9702.0
2016-03-22 11:20:00,100.08,100.11,100.04,100.06,7858.0,79.793,79.8169,79.7611,79.777,7858.0
2016-03-22 11:25:00,100.07,100.07,99.95,99.95,5009.0,79.785,79.785,79.6893,79.6893,5009.0
2016-03-22 11:30:00,99.96,99.96,99.81,99.81,9291.0,79.6973,79.6973,79.5777,79.5777,9291.0
2016-03-22 11:35:00,99.81,99.85,99.78,99.84,5905.0,79.5777,79.6096,79.5538,79.6016,5905.0
2016-03-22 11:40:00,99.83,99.86,99.8,99.8,6544.0,79.5936,79.6176,79.5697,79.5697,6544.0
2016-03-22 11:45:00,99.82,99.82,99.66,99.66,6600.0,79.5857,79.5857,79.4581,79.4581,6600.0
2016-03-22 11:50:00,99.66,99.83,99.64,99.78,16755.0,79.4581,79.5936,79.4421,79.5538,16755.0
2016-03-22 11:55:00,99.73,99.75,99.66,99.73,2873.0,79.5139,79.5298,79.4581,79.5139,2873.0
2016-03-22 12:00:00,99.77,99.77,99.68,99.68,3795.0,79.5458,79.5458,79.474,79.474,3795.0
2016-03-22 12:05:00,99.66,99.69,99.45,99.53,25813.0,79.4581,79.482,79.2907,79.3544,25813.0
2016-03-22 12:10:00,99.53,99.57,99.5,99.51,24363.0,79.3544,79.3863,79.3305,79.3385,24363.0
2016-03-22 12:15:00,99.53,99.69,99.53,99.65,12611.0,79.3544,79.482,79.3544,79.4501,12611.0
2016-03-22 12:20:00,99.66,99.81,99.66,99.81,1235.0,79.4581,79.5777,79.4581,79.5777,1235.0
2016-03-22 12:25:00,99.79,99.79,99.63,99.76,6722.0,79.5617,79.5617,79.4342,79.5378,6722.0
2016-03-22 12:30:00,99.73,99.76,99.7,99.75,5683.0,79.5139,79.5378,79.49,79.5298,5683.0
2016-03-22 12:35:00,99.75,99.77,99.71,99.72,3815.0,79.5298,79.5458,79.498,79.5059,3815.0
2016-03-22 12:40:00,99.75,99.93,99.75,99.91,6819.0,79.5298,79.6734,79.5298,79.6574,6819.0
2016-03-22 12:45:00,99.9,99.9,99.8,99.86,4377.0,79.6494,79.6494,79.5697,79.6176,4377.0
2016-03-22 12:50:00,99.83,99.87,99.83,99.84,3150.0,79.5936,79.6255,79.5936,79.6016,3150.0
2016-03-22 12:55:00,99.87,99.97,99.85,99.96,3887.0,79.6255,79.7053,79.6096,79.6973,3887.0
2016-03-22 13:00:00,99.99,100.05,99.96,100.04,24561.0,79.7212,79.769,79.6973,79.7611,24561.0
2016-03-22 13:05:00,100.03,100.09,99.99,100.02,6845.0,79.7531,79.8009,79.7212,79.7451,6845.0
2016-03-22 13:10:00,100.02,100.04,100.01,100.02,4865.0,79.7451,79.7611,79.7371,79.7451,4865.0
2016-03-22 13:15:00,100.01,100.06,100.0,100.02,4877.0,79.7371,79.777,79.7292,79.7451,4877.0
2016-03-22 13:20:00,100.03,100.05,99.99,100.05,8967.0,79.7531,79.769,79.7212,79.769,8967.0
2016-03-22 13:25:00,100.06,100.08,100.0,100.06,4400.0,79.777,79.793,79.7292,79.777,4400.0
2016-03-22 13:30:00,100.07,100.09,100.0,100.0,3699.0,79.785,79.8009,79.7292,79.7292,3699.0
2016-03-22 13:35:00,100.02,100.05,100.0,100.0,11006.0,79.7451,79.769,79.7292,79.7292,11006.0
2016-03-22 13:40:00,100.02,100.03,99.98,100.0,14206.0,79.7451,79.7531,79.7132,79.7292,14206.0
2016-03-22 13:45:00,99.99,100.05,99.98,100.04,8474.0,79.7212,79.769,79.7132,79.7611,8474.0
2016-03-22 13:50:00,100.05,100.14,100.04,100.13,4858.0,79.769,79.8408,79.7611,79.8328,4858.0
2016-03-22 13:55:00,100.13,100.17,100.02,100.05,20946.0,79.8328,79.8647,79.7451,79.769,20946.0
2016-03-22 14:00:00,100.05,100.07,99.99,100.01,21239.0,79.769,79.785,79.7212,79.7371,21239.0
2016-03-22 14:05:00,100.02,100.04,99.95,100.0,47460.0,79.7451,79.7611,79.6893,79.7292,47460.0
2016-03-22 14:10:00,100.01,100.04,99.97,99.97,10165.0,79.7371,79.7611,79.7053,79.7053,10165.0
2016-03-22 14:15:00,99.98,99.99,99.85,99.93,9988.0,79.7132,79.7212,79.6096,79.6734,9988.0
2016-03-22 14:20:00,99.93,99.96,99.92,99.96,6221.0,79.6734,79.6973,79.6654,79.6973,6221.0
2016-03-22 14:25:00,99.96,100.11,99.95,100.02,10234.0,79.6973,79.8169,79.6893,79.7451,10234.0
2016-03-22 14:30:00,100.02,100.13,100.01,100.1,17192.0,79.7451,79.8328,79.7371,79.8089,17192.0
2016-03-22 14:35:00,100.11,100.11,100.0,100.06,7794.0,79.8169,79.8169,79.7292,79.777,7794.0
2016-03-22 14:40:00,100.05,100.16,100.05,100.16,16042.0,79.769,79.8567,79.769,79.8567,16042.0
2016-03-22 14:45:00,100.15,100.24,100.14,100.23,15382.0,79.8488,79.9205,79.8408,79.9125,15382.0
2016-03-22 14:50:00,100.23,100.25,100.17,100.23,24099.0,79.9125,79.9285,79.8647,79.9125,24099.0
2016-03-22 14:55:00,100.23,100.26,100.07,100.07,25352.0,79.9125,79.9365,79.785,79.785,25352.0
2016-03-22 15:00:00,100.06,100.08,100.01,100.03,18016.0,79.777,79.793,79.7371,79.7531,18016.0
2016-03-22 15:05:00,100.03,100.05,99.97,100.04,15405.0,79.7531,79.769,79.7053,79.7611,15405.0
2016-03-22 15:10:00,100.04,100.11,100.03,100.04,10810.0,79.7611,79.8169,79.7531,79.7611,10810.0
2016-03-22 15:15:00,100.03,100.03,99.82,99.86,12934.0,79.7531,79.7531,79.5857,79.6176,12934.0
2016-03-22 15:20:00,99.89,99.99,99.87,99.96,10331.0,79.6415,79.7212,79.6255,79.6973,10331.0
2016-03-22 15:25:00,99.95,99.95,99.88,99.9,7934.0,79.6893,79.6893,79.6335,79.6494,7934.0
2016-03-22 15:30:00,99.91,99.91,99.78,99.81,15209.0,79.6574,79.6574,79.5538,79.5777,15209.0
2016-03-22 15:35:00,99.8,99.88,99.76,99.79,16426.0,79.5697,79.6335,79.5378,79.5617,16426.0
2016-03-22 15:40:00,99.78,99.87,99.76,99.8,18639.0,79.5538,79.6255,79.5378,79.5697,18639.0
2016-03-22 15:45:00,99.79,99.85,99.75,99.77,31441.0,79.5617,79.6096,79.5298,79.5458,31441.0
2016-03-22 15:50:00,99.78,99.85,99.75,99.84,49985.0,79.5538,79.6096,79.5298,79.6016,49985.0
2016-03-22 15:55:00,99.83,100.02,99.83,99.95,68646.0,79.5936,79.7451,79.5936,79.6893,68646.0
2016-03-23 09:30:00,100.0,100.37,99.7,100.27,29972.0,79.7292,80.0242,79.49,79.9444,29972.0
2016-03-23 09:35:00,100.43,100.59,100.32,100.48,16294.0,80.072,80.1996,79.9843,80.1119,16294.0
2016-03-23 09:40:00,100.34,100.48,100.2,100.44,11259.0,80.0003,80.1119,79.8886,80.08,11259.0
2016-03-23 09:45:00,100.44,100.59,100.38,100.56,11430.0,80.08,80.1996,80.0321,80.1757,11430.0
2016-03-23 09:50:00,100.55,100.55,100.18,100.25,4557.0,80.1677,80.1677,79.8727,79.9285,4557.0
2016-03-23 09:55:00,100.18,100.23,100.13,100.15,4056.0,79.8727,79.9125,79.8328,79.8488,4056.0
2016-03-23 10:00:00,100.15,100.18,100.0,100.0,15934.0,79.8488,79.8727,79.7292,79.7292,15934.0
2016-03-23 10:05:00,100.0,100.02,99.83,99.91,7552.0,79.7292,79.7451,79.5936,79.6574,7552.0
2016-03-23 10:10:00,99.94,100.02,99.94,99.94,6299.0,79.6813,79.7451,79.6813,79.6813,6299.0
2016-03-23 10:15:00,99.98,100.04,99.94,99.95,4482.0,79.7132,79.7611,79.6813,79.6893,4482.0
2016-03-23 10:20:00,99.98,100.03,99.91,99.97,11865.0,79.7132,79.7531,79.6574,79.7053,11865.0
2016-03-23 10:25:00,99.98,100.13,99.97,100.08,7886.0,79.7132,79.8328,79.7053,79.793,7886.0
2016-03-23 10:30:00,100.03,100.16,99.94,99.95,6377.0,79.7531,79.8567,79.6813,79.6893,6377.0
2016-03-23 10:35:00,99.93,100.06,99.88,100.04,7206.0,79.6734,79.777,79.6335,79.7611,7206.0
2016-03-23 10:40:00,100.04,100.26,100.04,100.23,9769.0,79.7611,79.9365,79.7611,79.9125,9769.0
2016-03-23 10:45:00,100.23,100.43,100.22,100.43,7859.0,79.9125,80.072,79.9046,80.072,7859.0
2016-03-23 10:50:00,100.39,100.42,100.36,100.37,9537.0,80.0401,80.064,80.0162,80.0242,9537.0
2016-03-23 10:55:00,100.37,100.42,100.33,100.42,7440.0,80.0242,80.064,79.9923,80.064,7440.0
2016-03-23 11:00:00,100.4,100.4,100.3,100.36,9234.0,80.0481,80.0481,79.9684,80.0162,9234.0
2016-03-23 11:05:00,100.39,100.61,100.38,100.58,9036.0,80.0401,80.2155,80.0321,80.1916,9036.0
2016-03-23 11:10:00,100.57,100.76,100.53,100.75,19740.0,80.1836,80.3351,80.1517,80.3271,19740.0
2016-03-23 11:15:00,100.73,100.96,100.57,100.57,54599.0,80.3112,80.4946,80.1836,80.1836,54599.0
2016-03-23 11:20:00,100.51,100.53,100.44,100.5,7195.0,80.1358,80.1517,80.08,80.1278,7195.0
2016-03-23 11:25:00,100.49,100.53,100.4,100.49,10283.0,80.1198,80.1517,80.0481,80.1198,10283.0
2016-03-23 11:30:00,100.48,100.52,100.36,100.4,9280.0,80.1119,80.1438,80.0162,80.0481,9280.0
2016-03-23 11:35:00,100.39,100.45,100.34,100.4,6223.0,80.0401,80.088,80.0003,80.0481,6223.0
2016-03-23 11:40:00,100.37,100.46,100.31,100.34,11265.0,80.0242,80.0959,79.9763,80.0003,11265.0
2016-03-23 11:45:00,100.32,100.45,100.31,100.4,9409.0,79.9843,80.088,79.9763,80.0481,9409.0
2016-03-23 11:50:00,100.38,100.42,100.35,100.41,8690.0,80.0321,80.064,80.0082,80.0561,8690.0
2016-03-23 11:55:00,100.43,100.55,100.43,100.55,8552.0,80.072,80.1677,80.072,80.1677,8552.0
2016-03-23 12:00:00,100.54,100.54,100.43,100.5,10136.0,80.1597,80.1597,80.072,80.1278,10136.0
2016-03-23 12:05:00,100.52,100.52,100.32,100.32,8280.0,80.1438,80.1438,79.9843,79.9843,8280.0
2016-03-23 12:10:00,100.29,100.44,100.29,100.42,13088.0,79.9604,80.08,79.9604,80.064,13088.0
2016-03-23 12:15:00,100.44,100.52,100.41,100.49,8167.0,80.08,80.1438,80.0561,80.1198,8167.0
2016-03-23 12:20:00,100.5,100.51,100.37,100.4,6760.0,80.1278,80.1358,80.0242,80.0481,6760.0
2016-03-23 12:25:00,100.41,100.47,100.31,100.37,17932.0,80.0561,80.1039,79.9763,80.0242,17932.0
2016-03-23 12:30:00,100.37,100.45,100.35,100.45,8889.0,80.0242,80.088,80.0082,80.088,8889.0
2016-03-23 12:35:00,100.44,100.47,100.37,100.38,5590.0,80.08,80.1039,80.0242,80.0321,5590.0
2016-03-23 12:40:00,100.38,100.38,100.32,100.34,4526.0,80.0321,80.0321,79.9843,80.0003,4526.0
2016-03-23 12:45:00,100.32,100.32,100.24,100.25,3260.0,79.9843,79.9843,79.9205,79.9285,3260.0
2016-03-23 12:50:00,100.25,100.27,100.2,100.23,3811.0,79.9285,79.9444,79.8886,79.9125,3811.0
2016-03-23 12:55:00,100.22,100.22,100.18,100.19,3236.0,79.9046,79.9046,79.8727,79.8807,3236.0
2016-03-23 13:00:00,100.17,100.24,100.16,100.24,2879.0,79.8647,79.9205,79.8567,79.9205,2879.0
2016-03-23 13:05:00,100.23,100.23,100.19,100.2,2299.0,79.9125,79.9125,79.8807,79.8886,2299.0
2016-03-23 13:10:00,100.2,100.21,100.16,100.21,4000.0,79.8886,79.8966,79.8567,79.8966,4000.0
2016-03-23 13:15:00,100.21,100.23,100.17,100.17,8761.0,79.8966,79.9125,79.8647,79.8647,8761.0
2016-03-23 13:20:00,100.18,100.29,100.18,100.27,4120.0,79.8727,79.9604,79.8727,79.9444,4120.0
2016-03-23 13:25:00,100.23,100.24,100.2,100.2,2238.0,79.9125,79.9205,79.8886,79.8886,2238.0
2016-03-23 13:30:00,100.23,100.24,100.17,100.18,4543.0,79.9125,79.9205,79.8647,79.8727,4543.0
2016-03-23 13:35:00,100.2,100.22,100.19,100.2,450.0,79.8886,79.9046,79.8807,79.8886,450.0
2016-03-23 13:40:00,100.2,100.23,100.18,100.19,4272.0,79.8886,79.9125,79.8727,79.8807,4272.0
2016-03-23 13:45:00,100.19,100.24,100.18,100.22,7283.0,79.8807,79.9205,79.8727,79.9046,7283.0
2016-03-23 13:50:00,100.22,100.27,100.19,100.27,5637.0,79.9046,79.9444,79.8807,79.9444,5637.0
2016-03-23 13:55:00,100.25,100.28,100.23,100.28,4680.0,79.9285,79.9524,79.9125,79.9524,4680.0
2016-03-23 14:00:00,100.25,100.28,100.23,100.27,7090.0,79.9285,79.9524,79.9125,79.9444,7090.0
2016-03-23 14:05:00,100.28,100.31,100.22,100.22,5800.0,79.9524,79.9763,79.9046,79.9046,5800.0
2016-03-23 14:10:00,100.21,100.29,100.21,100.22,13877.0,79.8966,79.9604,79.8966,79.9046,13877.0
2016-03-23 14:15:00,100.22,100.26,100.21,100.22,8938.0,79.9046,79.9365,79.8966,79.9046,8938.0
2016-03-23 14:20:00,100.21,100.24,100.2,100.22,7005.0,79.8966,79.9205,79.8886,79.9046,7005.0
2016-03-23 14:25:00,100.2,100.2,100.11,100.19,13465.0,79.8886,79.8886,79.8169,79.8807,13465.0
2016-03-23 14:30:00,100.18,100.29,100.18,100.29,7901.0,79.8727,79.9604,79.8727,79.9604,7901.0
2016-03-23 14:35:00,100.31,100.33,100.14,100.14,29126.0,79.9763,79.9923,79.8408,79.8408,29126.0
2016-03-23 14:40:00,100.15,100.21,100.15,100.17,8899.0,79.8488,79.8966,79.8488,79.8647,8899.0
2016-03-23 14:45:00,100.17,100.22,100.01,100.01,18289.0,79.8647,79.9046,79.7371,79.7371,18289.0
2016-03-23 14:50:00,100.06,100.07,99.93,99.94,7067.0,79.777,79.785,79.6734,79.6813,7067.0
2016-03-23 14:55:00,99.93,99.93,99.84,99.87,8732.0,79.6734,79.6734,79.6016,79.6255,8732.0
2016-03-23 15:00:00,99.86,99.95,99.86,99.91,5571.0,79.6176,79.6893,79.6176,79.6574,5571.0
2016-03-23 15:05:00,99.89,99.94,99.89,99.93,9495.0,79.6415,79.6813,79.6415,79.6734,9495.0
2016-03-23 15:10:00,99.93,99.93,99.78,99.78,10594.0,79.6734,79.6734,79.5538,79.5538,10594.0
2016-03-23 15:15:00,99.78,99.78,99.68,99.71,18990.0,79.5538,79.5538,79.474,79.498,18990.0
2016-03-23 15:20:00,99.71,99.75,99.64,99.73,30219.0,79.498,79.5298,79.4421,79.5139,30219.0
2016-03-23 15:25:00,99.72,99.78,99.64,99.77,21160.0,79.5059,79.5538,79.4421,79.5458,21160.0
2016-03-23 15:30:00,99.78,99.79,99.69,99.74,16018.0,79.5538,79.5617,79.482,79.5219,16018.0
2016-03-23 15:35:00,99.74,99.8,99.73,99.76,16687.0,79.5219,79.5697,79.5139,79.5378,16687.0
2016-03-23 15:40:00,99.77,99.77,99.7,99.72,15416.0,79.5458,79.5458,79.49,79.5059,15416.0
2016-03-23 15:45:00,99.71,99.84,99.64,99.81,29241.0,79.498,79.6016,79.4421,79.5777,29241.0
2016-03-23 15:50:00,99.8,99.86,99.77,99.82,28007.0,79.5697,79.6176,79.5458,79.5857,28007.0
2016-03-23 15:55:00,99.81,99.82,99.57,99.59,97743.0,79.5777,79.5857,79.3863,79.4023,97743.0
2016-03-24 09:30:00,99.4,99.42,98.93,99.42,35749.0,79.2508,79.2667,78.8761,79.2667,35749.0
2016-03-24 09:35:00,99.42,99.5,99.27,99.32,10202.0,79.2667,79.3305,79.1471,79.187,10202.0
2016-03-24 09:40:00,99.33,99.39,99.11,99.17,13933.0,79.195,79.2428,79.0196,79.0674,13933.0
2016-03-24 09:45:00,99.14,99.3,99.12,99.25,6131.0,79.0435,79.1711,79.0276,79.1312,6131.0
2016-03-24 09:50:00,99.23,99.27,99.12,99.12,11732.0,79.1153,79.1471,79.0276,79.0276,11732.0
2016-03-24 09:55:00,99.15,99.16,98.91,98.91,17120.0,79.0515,79.0594,78.8601,78.8601,17120.0
2016-03-24 10:00:00,98.88,99.07,98.87,99.07,18440.0,78.8362,78.9877,78.8282,78.9877,18440.0
2016-03-24 10:05:00,99.07,99.31,99.07,99.31,5518.0,78.9877,79.179,78.9877,79.179,5518.0
2016-03-24 10:10:00,99.35,99.45,99.35,99.37,4205.0,79.2109,79.2907,79.2109,79.2269,4205.0
2016-03-24 10:15:00,99.34,99.45,99.32,99.45,7682.0,79.203,79.2907,79.187,79.2907,7682.0
2016-03-24 10:20:00,99.41,99.42,99.34,99.37,5401.0,79.2588,79.2667,79.203,79.2269,5401.0
2016-03-24 10:25:00,99.39,99.41,99.23,99.23,6829.0,79.2428,79.2588,79.1153,79.1153,6829.0
2016-03-24 10:30:00,99.21,99.34,99.16,99.34,10549.0,79.0993,79.203,79.0594,79.203,10549.0
2016-03-24 10:35:00,99.35,99.47,99.33,99.47,8906.0,79.2109,79.3066,79.195,79.3066,8906.0
2016-03-24 10:40:00,99.48,99.48,99.42,99.42,10003.0,79.3146,79.3146,79.2667,79.2667,10003.0
2016-03-24 10:45:00,99.43,99.55,99.43,99.55,6493.0,79.2747,79.3704,79.2747,79.3704,6493.0
2016-03-24 10:50:00,99.52,99.52,99.36,99.4,4296.0,79.3465,79.3465,79.2189,79.2508,4296.0
2016-03-24 10:55:00,99.4,99.7,99.4,99.7,38967.0,79.2508,79.49,79.2508,79.49,38967.0
2016-03-24 11:00:00,99.7,99.72,99.66,99.67,9277.0,79.49,79.5059,79.4581,79.4661,9277.0
2016-03-24 11:05:00,99.63,99.75,99.6,99.67,13718.0,79.4342,79.5298,79.4103,79.4661,13718.0
2016-03-24 11:10:00,99.67,99.71,99.67,99.67,6051.0,79.4661,79.498,79.4661,79.4661,6051.0
2016-03-24 11:15:00,99.68,99.7,99.64,99.65,6547.0,79.474,79.49,79.4421,79.4501,6547.0
2016-03-24 11:20:00,99.68,99.73,99.61,99.61,5440.0,79.474,79.5139,79.4182,79.4182,5440.0
2016-03-24 11:25:00,99.61,99.62,99.52,99.53,6604.0,79.4182,79.4262,79.3465,79.3544,6604.0
2016-03-24 11:30:00,99.51,99.53,99.41,99.44,8233.0,79.3385,79.3544,79.2588,79.2827,8233.0
2016-03-24 11:35:00,99.43,99.45,99.39,99.41,4290.0,79.2747,79.2907,79.2428,79.2588,4290.0
2016-03-24 11:40:00,99.39,99.42,99.23,99.23,53749.0,79.2428,79.2667,79.1153,79.1153,53749.0
2016-03-24 11:45:00,99.24,99.25,99.15,99.18,19659.0,79.1232,79.1312,79.0515,79.0754,19659.0
2016-03-24 11:50:00,99.18,99.22,99.05,99.05,11950.0,79.0754,79.1073,78.9717,78.9717,11950.0
2016-03-24 11:55:00,99.04,99.26,99.01,99.24,9739.0,78.9638,79.1392,78.9399,79.1232,9739.0
2016-03-24 12:00:00,99.29,99.49,99.29,99.41,6164.0,79.1631,79.3226,79.1631,79.2588,6164.0
2016-03-24 12:05:00,99.41,99.66,99.41,99.66,2902.0,79.2588,79.4581,79.2588,79.4581,2902.0
2016-03-24 12:10:00,99.65,99.68,99.63,99.65,2796.0,79.4501,79.474,79.4342,79.4501,2796.0
2016-03-24 12:15:00,99.67,99.67,99.45,99.45,3378.0,79.4661,79.4661,79.2907,79.2907,3378.0
2016-03-24 12:20:00,99.42,99.45,99.37,99.4,2658.0,79.2667,79.2907,79.2269,79.2508,2658.0
2016-03-24 12:25:00,99.38,99.48,99.33,99.47,4102.0,79.2349,79.3146,79.195,79.3066,4102.0
2016-03-24 12:30:00,99.48,99.51,99.37,99.37,4037.0,79.3146,79.3385,79.2269,79.2269,4037.0
2016-03-24 12:35:00,99.33,99.42,99.33,99.34,7212.0,79.195,79.2667,79.195,79.203,7212.0
2016-03-24 12:40:00,99.33,99.34,99.22,99.22,4307.0,79.195,79.203,79.1073,79.1073,4307.0
2016-03-24 12:45:00,99.22,99.39,99.22,99.35,4666.0,79.1073,79.2428,79.1073,79.2109,4666.0
2016-03-24 12:50:00,99.36,99.45,99.35,99.38,4354.0,79.2189,79.2907,79.2109,79.2349,4354.0
2016-03-24 12:55:00,99.38,99.45,99.36,99.38,5765.0,79.2349,79.2907,79.2189,79.2349,5765.0
2016-03-24 13:00:00,99.4,99.45,99.36,99.41,3912.0,79.2508,79.2907,79.2189,79.2588,3912.0
2016-03-24 13:05:00,99.44,99.56,99.43,99.54,5681.0,79.2827,79.3784,79.2747,79.3624,5681.0
2016-03-24 13:10:00,99.54,99.58,99.5,99.54,4498.0,79.3624,79.3943,79.3305,79.3624,4498.0
2016-03-24 13:15:00,99.56,99.58,99.51,99.57,3600.0,79.3784,79.3943,79.3385,79.3863,3600.0
2016-03-24 13:20:00,99.58,99.6,99.53,99.58,3700.0,79.3943,79.4103,79.3544,79.3943,3700.0
2016-03-24 13:25:00,99.6,99.67,99.51,99.64,11933.0,79.4103,79.4661,79.3385,79.4421,11933.0
2016-03-24 13:30:00,99.65,99.65,99.56,99.56,5100.0,79.4501,79.4501,79.3784,79.3784,5100.0
2016-03-24 13:35:00,99.56,99.7,99.56,99.7,5303.0,79.3784,79.49,79.3784,79.49,5303.0
2016-03-24 13:40:00,99.71,99.72,99.64,99.65,6396.0,79.498,79.5059,79.4421,79.4501,6396.0
2016-03-24 13:45:00,99.62,99.73,99.6,99.72,4845.0,79.4262,79.5139,79.4103,79.5059,4845.0
2016-03-24 13:50:00,99.74,99.9,99.72,99.85,12011.0,79.5219,79.6494,79.5059,79.6096,12011.0
2016-03-24 13:55:00,99.88,99.93,99.84,99.87,13110.0,79.6335,79.6734,79.6016,79.6255,13110.0
2016-03-24 14:00:00,99.84,99.91,99.83,99.91,20844.0,79.6016,79.6574,79.5936,79.6574,20844.0
2016-03-24 14:05:00,99.91,100.01,99.9,99.99,39079.0,79.6574,79.7371,79.6494,79.7212,39079.0
2016-03-24 14:10:00,100.0,100.01,99.95,100.0,11102.0,79.7292,79.7371,79.6893,79.7292,11102.0
2016-03-24 14:15:00,100.02,100.04,99.96,99.98,18604.0,79.7451,79.7611,79.6973,79.7132,18604.0
2016-03-24 14:20:00,99.98,100.12,99.98,100.03,13484.0,79.7132,79.8248,79.7132,79.7531,13484.0
2016-03-24 14:25:00,100.03,100.11,100.0,100.11,8600.0,79.7531,79.8169,79.7292,79.8169,8600.0
2016-03-24 14:30:00,100.11,100.17,100.09,100.16,12579.0,79.8169,79.8647,79.8009,79.8567,12579.0
2016-03-24 14:35:00,100.18,100.3,100.18,100.24,11120.0,79.8727,79.9684,79.8727,79.9205,11120.0
2016-03-24 14:40:00,100.24,100.4,100.21,100.39,15144.0,79.9205,80.0481,79.8966,80.0401,15144.0
2016-03-24 14:45:00,100.39,100.46,100.34,100.35,14917.0,80.0401,80.0959,80.0003,80.0082,14917.0
2016-03-24 14:50:00,100.37,100.43,100.34,100.42,12509.0,80.0242,80.072,80.0003,80.064,12509.0
2016-03-24 14:55:00,100.41,100.42,100.24,100.27,14675.0,80.0561,80.064,79.9205,79.9444,14675.0
2016-03-24 15:00:00,100.27,100.3,100.18,100.21,10546.0,79.9444,79.9684,79.8727,79.8966,10546.0
2016-03-24 15:05:00,100.21,100.29,100.15,100.17,13154.0,79.8966,79.9604,79.8488,79.8647,13154.0
2016-03-24 15:10:00,100.17,100.34,100.17,100.34,7423.0,79.8647,80.0003,79.8647,80.0003,7423.0
2016-03-24 15:15:00,100.33,100.4,100.33,100.4,13991.0,79.9923,80.0481,79.9923,80.0481,13991.0
2016-03-24 15:20:00,100.4,100.46,100.34,100.45,12724.0,80.0481,80.0959,80.0003,80.088,12724.0
2016-03-24 15:25:00,100.46,100.52,100.42,100.5,27086.0,80.0959,80.1438,80.064,80.1278,27086.0
2016-03-24 15:30:00,100.5,100.52,100.41,100.51,23425.0,80.1278,80.1438,80.0561,80.1358,23425.0
2016-03-24 15:35:00,100.52,100.55,100.48,100.5,18349.0,80.1438,80.1677,80.1119,80.1278,18349.0
2016-03-24 15:40:00,100.5,100.62,100.46,100.56,33692.0,80.1278,80.2235,80.0959,80.1757,33692.0
2016-03-24 15:45:00,100.56,100.58,100.47,100.55,21801.0,80.1757,80.1916,80.1039,80.1677,21801.0
2016-03-24 15:50:00,100.52,100.57,100.5,100.55,29112.0,80.1438,80.1836,80.1278,80.1677,29112.0
2016-03-24 15:55:00,100.53,100.54,100.32,100.35,148118.0,80.1517,80.1597,79.9843,80.0082,148118.0
2016-03-28 09:30:00,100.46,100.58,100.35,100.51,20985.0,80.0959,80.1916,80.0082,80.1358,20985.0
2016-03-28 09:35:00,100.51,100.54,100.19,100.3,7700.0,80.1358,80.1597,79.8807,79.9684,7700.0
2016-03-28 09:40:00,100.29,100.5,100.0,100.04,21138.0,79.9604,80.1278,79.7292,79.7611,21138.0
2016-03-28 09:45:00,100.0,100.2,99.97,100.09,7008.0,79.7292,79.8886,79.7053,79.8009,7008.0
2016-03-28 09:50:00,100.03,100.19,100.02,100.18,24703.0,79.7531,79.8807,79.7451,79.8727,24703.0
2016-03-28 09:55:00,100.14,100.22,100.01,100.01,6300.0,79.8408,79.9046,79.7371,79.7371,6300.0
2016-03-28 10:00:00,99.99,100.11,99.91,99.96,9884.0,79.7212,79.8169,79.6574,79.6973,9884.0
2016-03-28 10:05:00,99.96,99.99,99.9,99.98,6029.0,79.6973,79.7212,79.6494,79.7132,6029.0
2016-03-28 10:10:00,99.99,100.18,99.98,100.05,12205.0,79.7212,79.8727,79.7132,79.769,12205.0
2016-03-28 10:15:00,100.06,100.11,99.93,100.1,8904.0,79.777,79.8169,79.6734,79.8089,8904.0
2016-03-28 10:20:00,100.11,100.14,100.06,100.11,6002.0,79.8169,79.8408,79.777,79.8169,6002.0
2016-03-28 10:25:00,100.09,100.09,99.96,99.99,5304.0,79.8009,79.8009,79.6973,79.7212,5304.0
2016-03-28 10:30:00,99.96,100.04,99.89,100.04,11686.0,79.6973,79.7611,79.6415,79.7611,11686.0
2016-03-28 10:35:00,100.01,100.17,100.01,100.16,18877.0,79.7371,79.8647,79.7371,79.8567,18877.0
2016-03-28 10:40:00,100.18,100.29,100.16,100.16,7110.0,79.8727,79.9604,79.8567,79.8567,7110.0
2016-03-28 10:45:00,100.15,100.22,100.08,100.16,11268.0,79.8488,79.9046,79.793,79.8567,11268.0
2016-03-28 10:50:00,100.16,100.31,100.15,100.26,7691.0,79.8567,79.9763,79.8488,79.9365,7691.0
2016-03-28 10:55:00,100.26,100.31,100.17,100.18,7530.0,79.9365,79.9763,79.8647,79.8727,7530.0
2016-03-28 11:00:00,100.18,100.43,100.17,100.39,11430.0,79.8727,80.072,79.8647,80.0401,11430.0
2016-03-28 11:05:00,100.38,100.52,100.38,100.5,24411.0,80.0321,80.1438,80.0321,80.1278,24411.0
2016-03-28 11:10:00,100.48,100.6,100.45,100.52,8435.0,80.1119,80.2075,80.088,80.1438,8435.0
2016-03-28 11:15:00,100.52,100.58,100.5,100.54,10929.0,80.1438,80.1916,80.1278,80.1597,10929.0
2016-03-28 11:20:00,100.51,100.61,100.45,100.6,3251.0,80.1358,80.2155,80.088,80.2075,3251.0
2016-03-28 11:25:00,100.62,100.66,100.56,100.59,5606.0,80.2235,80.2554,80.1757,80.1996,5606.0
2016-03-28 11:30:00,100.59,100.62,100.47,100.51,5072.0,80.1996,80.2235,80.1039,80.1358,5072.0
2016-03-28 11:35:00,100.47,100.47,100.35,100.35,4090.0,80.1039,80.1039,80.0082,80.0082,4090.0
2016-03-28 11:40:00,100.39,100.47,100.39,100.39,47208.0,80.0401,80.1039,80.0401,80.0401,47208.0
2016-03-28 11:45:00,100.38,100.49,100.29,100.47,22946.0,80.0321,80.1198,79.9604,80.1039,22946.0
2016-03-28 11:50:00,100.4,100.5,100.36,100.42,6988.0,80.0481,80.1278,80.0162,80.064,6988.0
2016-03-28 11:55:00,100.4,100.42,100.37,100.41,5484.0,80.0481,80.064,80.0242,80.0561,5484.0
2016-03-28 12:00:00,100.37,100.46,100.36,100.44,4381.0,80.0242,80.0959,80.0162,80.08,4381.0
2016-03-28 12:05:00,100.44,100.55,100.35,100.35,7040.0,80.08,80.1677,80.0082,80.0082,7040.0
2016-03-28 12:10:00,100.41,100.48,100.4,100.48,2985.0,80.0561,80.1119,80.0481,80.1119,2985.0
2016-03-28 12:15:00,100.45,100.58,100.41,100.49,6189.0,80.088,80.1916,80.0561,80.1198,6189.0
2016-03-28 12:20:00,100.5,100.64,100.5,100.64,2050.0,80.1278,80.2394,80.1278,80.2394,2050.0
2016-03-28 12:25:00,100.64,100.66,100.55,100.65,3698.0,80.2394,80.2554,80.1677,80.2474,3698.0
2016-03-28 12:30:00,100.62,100.64,100.49,100.5,7046.0,80.2235,80.2394,80.1198,80.1278,7046.0
2016-03-28 12:35:00,100.51,100.72,100.49,100.68,30198.0,80.1358,80.3032,80.1198,80.2713,30198.0
2016-03-28 12:40:00,100.72,100.77,100.69,100.76,1800.0,80.3032,80.3431,80.2793,80.3351,1800.0
2016-03-28 12:45:00,100.77,100.88,100.72,100.76,29592.0,80.3431,80.4308,80.3032,80.3351,29592.0
2016-03-28 12:50:00,100.75,100.75,100.64,100.69,12216.0,80.3271,80.3271,80.2394,80.2793,12216.0
2016-03-28 12:55:00,100.7,100.7,100.57,100.57,3400.0,80.2873,80.2873,80.1836,80.1836,3400.0
2016-03-28 13:00:00,100.58,100.59,100.45,100.5,2650.0,80.1916,80.1996,80.088,80.1278,2650.0
2016-03-28 13:05:00,100.5,100.58,100.49,100.5,3200.0,80.1278,80.1916,80.1198,80.1278,3200.0
2016-03-28 13:10:00,100.52,100.54,100.42,100.46,2200.0,80.1438,80.1597,80.064,80.0959,2200.0
2016-03-28 13:15:00,100.43,100.44,100.39,100.43,4343.0,80.072,80.08,80.0401,80.072,4343.0
2016-03-28 13:20:00,100.41,100.44,100.34,100.42,3251.0,80.0561,80.08,80.0003,80.064,3251.0
2016-03-28 13:25:00,100.4,100.41,100.33,100.34,2015.0,80.0481,80.0561,79.9923,80.0003,2015.0
2016-03-28 13:30:00,100.34,100.49,100.33,100.44,6740.0,80.0003,80.1198,79.9923,80.08,6740.0
2016-03-28 13:35:00,100.47,100.52,100.43,100.47,3500.0,80.1039,80.1438,80.072,80.1039,3500.0
2016-03-28 13:40:00,100.51,100.51,100.37,100.42,2436.0,80.1358,80.1358,80.0242,80.064,2436.0
2016-03-28 13:45:00,100.42,100.52,100.42,100.52,3740.0,80.064,80.1438,80.064,80.1438,3740.0
2016-03-28 13:50:00,100.54,100.57,100.49,100.49,3862.0,80.1597,80.1836,80.1198,80.1198,3862.0
2016-03-28 13:55:00,100.48,100.55,100.37,100.42,6320.0,80.1119,80.1677,80.0242,80.064,6320.0
2016-03-28 14:00:00,100.42,100.58,100.42,100.56,5702.0,80.064,80.1916,80.064,80.1757,5702.0
2016-03-28 14:05:00,100.55,100.56,100.48,100.48,7474.0,80.1677,80.1757,80.1119,80.1119,7474.0
2016-03-28 14:10:00,100.48,100.53,100.42,100.51,6452.0,80.1119,80.1517,80.064,80.1358,6452.0
2016-03-28 14:15:00,100.5,100.51,100.44,100.44,2302.0,80.1278,80.1358,80.08,80.08,2302.0
2016-03-28 14:20:00,100.43,100.48,100.42,100.47,4362.0,80.072,80.1119,80.064,80.1039,4362.0
2016-03-28 14:25:00,100.49,100.6,100.46,100.54,11915.0,80.1198,80.2075,80.0959,80.1597,11915.0
2016-03-28 14:30:00,100.52,100.52,100.46,100.46,3253.0,80.1438,80.1438,80.0959,80.0959,3253.0
2016-03-28 14:35:00,100.45,100.57,100.45,100.54,4979.0,80.088,80.1836,80.088,80.1597,4979.0
2016-03-28 14:40:00,100.52,100.52,100.37,100.45,3578.0,80.1438,80.1438,80.0242,80.088,3578.0
2016-03-28 14:45:00,100.42,100.43,100.33,100.36,3415.0,80.064,80.072,79.9923,80.0162,3415.0
2016-03-28 14:50:00,100.36,100.39,100.29,100.37,6392.0,80.0162,80.0401,79.9604,80.0242,6392.0
2016-03-28 14:55:00,100.34,100.37,100.3,100.36,5944.0,80.0003,80.0242,79.9684,80.0162,5944.0
2016-03-28 15:00:00,100.37,100.49,100.35,100.46,6065.0,80.0242,80.1198,80.0082,80.0959,6065.0
2016-03-28 15:05:00,100.46,100.57,100.45,100.56,9100.0,80.0959,80.1836,80.088,80.1757,9100.0
2016-03-28 15:10:00,100.54,100.6,100.51,100.57,5282.0,80.1597,80.2075,80.1358,80.1836,5282.0
2016-03-28 15:15:00,100.54,100.56,100.47,100.5,7391.0,80.1597,80.1757,80.1039,80.1278,7391.0
2016-03-28 15:20:00,100.53,100.54,100.45,100.45,6630.0,80.1517,80.1597,80.088,80.088,6630.0
2016-03-28 15:25:00,100.44,100.44,100.31,100.37,9701.0,80.08,80.08,79.9763,80.0242,9701.0
2016-03-28 15:30:00,100.37,100.38,100.31,100.31,10542.0,80.0242,80.0321,79.9763,79.9763,10542.0
2016-03-28 15:35:00,100.34,100.35,100.2,100.23,14385.0,80.0003,80.0082,79.8886,79.9125,14385.0
2016-03-28 15:40:00,100.24,100.3,100.23,100.28,15809.0,79.9205,79.9684,79.9125,79.9524,15809.0
2016-03-28 15:45:00,100.29,100.31,100.23,100.25,17180.0,79.9604,79.9763,79.9125,79.9285,17180.0
2016-03-28 15:50:00,100.23,100.26,100.18,100.2,10741.0,79.9125,79.9365,79.8727,79.8886,10741.0
2016-03-28 15:55:00,100.22,100.33,100.16,100.27,37704.0,79.9046,79.9923,79.8567,79.9444,37704.0
2016-03-29 09:30:00,100.3,100.3,99.79,99.84,21322.0,79.9684,79.9684,79.5617,79.6016,21322.0
2016-03-29 09:35:00,99.85,100.25,99.85,100.2,19402.0,79.6096,79.9285,79.6096,79.8886,19402.0
2016-03-29 09:40:00,100.2,100.4,100.17,100.4,7424.0,79.8886,80.0481,79.8647,80.0481,7424.0
2016-03-29 09:45:00,100.4,100.46,100.32,100.41,7314.0,80.0481,80.0959,79.9843,80.0561,7314.0
2016-03-29 09:50:00,100.39,100.39,100.24,100.27,3274.0,80.0401,80.0401,79.9205,79.9444,3274.0
2016-03-29 09:55:00,100.31,100.4,100.29,100.35,8291.0,79.9763,80.0481,79.9604,80.0082,8291.0
2016-03-29 10:00:00,100.39,100.48,100.37,100.37,5591.0,80.0401,80.1119,80.0242,80.0242,5591.0
2016-03-29 10:05:00,100.36,100.56,100.34,100.54,7223.0,80.0162,80.1757,80.0003,80.1597,7223.0
2016-03-29 10:10:00,100.55,100.59,100.46,100.5,9691.0,80.1677,80.1996,80.0959,80.1278,9691.0
2016-03-29 10:15:00,100.49,100.67,100.49,100.64,7017.0,80.1198,80.2634,80.1198,80.2394,7017.0
2016-03-29 10:20:00,100.63,100.77,100.6,100.75,14133.0,80.2315,80.3431,80.2075,80.3271,14133.0
2016-03-29 10:25:00,100.75,100.83,100.71,100.74,8592.0,80.3271,80.3909,80.2952,80.3192,8592.0
2016-03-29 10:30:00,100.75,100.82,100.61,100.65,31920.0,80.3271,80.383,80.2155,80.2474,31920.0
2016-03-29 10:35:00,100.65,100.79,100.57,100.7,10283.0,80.2474,80.359,80.1836,80.2873,10283.0
2016-03-29 10:40:00,100.68,100.69,100.58,100.69,4410.0,80.2713,80.2793,80.1916,80.2793,4410.0
2016-03-29 10:45:00,100.66,100.69,100.58,100.67,4589.0,80.2554,80.2793,80.1916,80.2634,4589.0
2016-03-29 10:50:00,100.69,100.84,100.68,100.81,11260.0,80.2793,80.3989,80.2713,80.375,11260.0
2016-03-29 10:55:00,100.81,100.81,100.65,100.71,7303.0,80.375,80.375,80.2474,80.2952,7303.0
2016-03-29 11:00:00,100.72,100.76,100.67,100.7,6038.0,80.3032,80.3351,80.2634,80.2873,6038.0
2016-03-29 11:05:00,100.69,100.83,100.66,100.71,12061.0,80.2793,80.3909,80.2554,80.2952,12061.0
2016-03-29 11:10:00,100.75,100.84,100.73,100.79,2969.0,80.3271,80.3989,80.3112,80.359,2969.0
2016-03-29 11:15:00,100.78,100.81,100.67,100.81,12186.0,80.3511,80.375,80.2634,80.375,12186.0
2016-03-29 11:20:00,100.8,100.82,100.68,100.68,5147.0,80.367,80.383,80.2713,80.2713,5147.0
2016-03-29 11:25:00,100.67,100.81,100.67,100.72,5647.0,80.2634,80.375,80.2634,80.3032,5647.0
2016-03-29 11:30:00,100.66,100.83,100.66,100.81,3820.0,80.2554,80.3909,80.2554,80.375,3820.0
2016-03-29 11:35:00,100.81,100.82,100.72,100.81,10827.0,80.375,80.383,80.3032,80.375,10827.0
2016-03-29 11:40:00,100.8,100.96,100.8,100.96,12827.0,80.367,80.4946,80.367,80.4946,12827.0
2016-03-29 11:45:00,100.97,101.22,100.88,100.88,74755.0,80.5025,80.7019,80.4308,80.4308,74755.0
2016-03-29 11:50:00,100.89,100.97,100.8,100.93,6896.0,80.4388,80.5025,80.367,80.4707,6896.0
2016-03-29 11:55:00,100.95,101.0,100.91,100.95,5580.0,80.4866,80.5265,80.4547,80.4866,5580.0
2016-03-29 12:00:00,100.91,100.93,100.82,100.85,3300.0,80.4547,80.4707,80.383,80.4069,3300.0
2016-03-29 12:05:00,100.78,100.84,100.74,100.78,5524.0,80.3511,80.3989,80.3192,80.3511,5524.0
2016-03-29 12:10:00,100.8,100.85,100.76,100.82,6865.0,80.367,80.4069,80.3351,80.383,6865.0
2016-03-29 12:15:00,100.85,100.93,100.78,100.92,19624.0,80.4069,80.4707,80.3511,80.4627,19624.0
2016-03-29 12:20:00,100.93,101.24,100.93,101.17,23973.0,80.4707,80.7178,80.4707,80.662,23973.0
2016-03-29 12:25:00,101.21,101.35,100.93,101.35,12326.0,80.6939,80.8055,80.4707,80.8055,12326.0
2016-03-29 12:30:00,101.35,101.49,101.34,101.44,10711.0,80.8055,80.9171,80.7975,80.8773,10711.0
2016-03-29 12:35:00,101.42,101.48,101.32,101.34,6698.0,80.8613,80.9092,80.7816,80.7975,6698.0
2016-03-29 12:40:00,101.35,101.5,101.33,101.48,8887.0,80.8055,80.9251,80.7896,80.9092,8887.0
2016-03-29 12:45:00,101.5,101.5,101.43,101.44,5113.0,80.9251,80.9251,80.8693,80.8773,5113.0
2016-03-29 12:50:00,101.45,101.6,101.44,101.54,65396.0,80.8852,81.0048,80.8773,80.957,65396.0
2016-03-29 12:55:00,101.54,101.54,101.36,101.36,5117.0,80.957,80.957,80.8135,80.8135,5117.0
2016-03-29 13:00:00,101.39,101.43,101.34,101.34,4184.0,80.8374,80.8693,80.7975,80.7975,4184.0
2016-03-29 13:05:00,101.34,101.4,101.26,101.37,10600.0,80.7975,80.8454,80.7338,80.8215,10600.0
2016-03-29 13:10:00,101.37,101.41,101.32,101.34,5300.0,80.8215,80.8534,80.7816,80.7975,5300.0
2016-03-29 13:15:00,101.36,101.44,101.34,101.41,4492.0,80.8135,80.8773,80.7975,80.8534,4492.0
2016-03-29 13:20:00,101.38,101.49,101.38,101.4,5936.0,80.8294,80.9171,80.8294,80.8454,5936.0
2016-03-29 13:25:00,101.4,101.44,101.4,101.4,6116.0,80.8454,80.8773,80.8454,80.8454,6116.0
2016-03-29 13:30:00,101.38,101.48,101.37,101.45,11560.0,80.8294,80.9092,80.8215,80.8852,11560.0
2016-03-29 13:35:00,101.44,101.44,101.34,101.39,15898.0,80.8773,80.8773,80.7975,80.8374,15898.0
2016-03-29 13:40:00,101.38,101.49,101.38,101.47,29050.0,80.8294,80.9171,80.8294,80.9012,29050.0
2016-03-29 13:45:00,101.45,101.54,101.45,101.5,3632.0,80.8852,80.957,80.8852,80.9251,3632.0
2016-03-29 13:50:00,101.48,101.56,101.44,101.5,42148.0,80.9092,80.9729,80.8773,80.9251,42148.0
2016-03-29 13:55:00,101.51,101.54,101.32,101.52,94391.0,80.9331,80.957,80.7816,80.9411,94391.0
2016-03-29 14:00:00,101.53,101.65,101.53,101.65,20370.0,80.949,81.0447,80.949,81.0447,20370.0
2016-03-29 14:05:00,101.67,101.71,101.61,101.68,21680.0,81.0606,81.0925,81.0128,81.0686,21680.0
2016-03-29 14:10:00,101.65,101.72,101.62,101.72,14413.0,81.0447,81.1005,81.0208,81.1005,14413.0
2016-03-29 14:15:00,101.75,101.82,101.74,101.78,7136.0,81.1244,81.1802,81.1165,81.1484,7136.0
2016-03-29 14:20:00,101.78,101.81,101.73,101.76,17801.0,81.1484,81.1723,81.1085,81.1324,17801.0
2016-03-29 14:25:00,101.78,101.79,101.71,101.75,18875.0,81.1484,81.1563,81.0925,81.1244,18875.0
2016-03-29 14:30:00,101.77,101.8,101.74,101.77,15469.0,81.1404,81.1643,81.1165,81.1404,15469.0
2016-03-29 14:35:00,101.78,101.81,101.77,101.78,17731.0,81.1484,81.1723,81.1404,81.1484,17731.0
2016-03-29 14:40:00,101.79,101.82,101.74,101.82,16860.0,81.1563,81.1802,81.1165,81.1802,16860.0
2016-03-29 14:45:00,101.83,101.95,101.83,101.92,11721.0,81.1882,81.2839,81.1882,81.26,11721.0
2016-03-29 14:50:00,101.94,101.94,101.86,101.9,9865.0,81.2759,81.2759,81.2121,81.244,9865.0
2016-03-29 14:55:00,101.9,101.92,101.85,101.92,5837.0,81.244,81.26,81.2042,81.26,5837.0
2016-03-29 15:00:00,101.92,101.96,101.85,101.96,6757.0,81.26,81.2919,81.2042,81.2919,6757.0
2016-03-29 15:05:00,101.96,102.0,101.94,102.0,14222.0,81.2919,81.3238,81.2759,81.3238,14222.0
2016-03-29 15:10:00,101.99,102.04,101.98,102.03,12192.0,81.3158,81.3556,81.3078,81.3477,12192.0
2016-03-29 15:15:00,102.03,102.03,101.95,102.02,13264.0,81.3477,81.3477,81.2839,81.3397,13264.0
2016-03-29 15:20:00,102.04,102.07,102.0,102.06,9742.0,81.3556,81.3796,81.3238,81.3716,9742.0
2016-03-29 15:25:00,102.05,102.06,101.97,101.98,9460.0,81.3636,81.3716,81.2998,81.3078,9460.0
2016-03-29 15:30:00,101.99,102.0,101.88,101.91,84110.0,81.3158,81.3238,81.2281,81.252,84110.0
2016-03-29 15:35:00,101.9,101.9,101.81,101.84,13566.0,81.244,81.244,81.1723,81.1962,13566.0
2016-03-29 15:40:00,101.85,101.86,101.7,101.7,46045.0,81.2042,81.2121,81.0846,81.0846,46045.0
2016-03-29 15:45:00,101.71,101.93,101.69,101.87,39773.0,81.0925,81.2679,81.0766,81.2201,39773.0
2016-03-29 15:50:00,101.86,101.97,101.85,101.88,55326.0,81.2121,81.2998,81.2042,81.2281,55326.0
2016-03-29 15:55:00,101.86,102.04,101.8,101.95,113268.0,81.2121,81.3556,81.1643,81.2839,113268.0
2016-03-30 09:30:00,102.35,102.4,102.22,102.3,13814.0,81.6028,81.6427,81.4992,81.5629,13814.0
2016-03-30 09:35:00,102.34,102.7,102.3,102.63,8109.0,81.5948,81.8819,81.5629,81.826,8109.0
2016-03-30 09:40:00,102.63,102.72,102.57,102.72,10849.0,81.826,81.8978,81.7782,81.8978,10849.0
2016-03-30 09:45:00,102.69,102.89,102.54,102.87,27823.0,81.8739,82.0333,81.7543,82.0174,27823.0
2016-03-30 09:50:00,102.9,102.91,102.78,102.79,15576.0,82.0413,82.0493,81.9456,81.9536,15576.0
2016-03-30 09:55:00,102.79,102.82,102.69,102.82,16897.0,81.9536,81.9775,81.8739,81.9775,16897.0
2016-03-30 10:00:00,102.83,102.88,102.54,102.62,11490.0,81.9855,82.0254,81.7543,81.8181,11490.0
2016-03-30 10:05:00,102.6,102.67,102.49,102.63,8516.0,81.8021,81.8579,81.7144,81.826,8516.0
2016-03-30 10:10:00,102.64,102.65,102.55,102.55,4895.0,81.834,81.842,81.7623,81.7623,4895.0
2016-03-30 10:15:00,102.55,102.58,102.35,102.35,18900.0,81.7623,81.7862,81.6028,81.6028,18900.0
2016-03-30 10:20:00,102.35,102.37,102.31,102.31,9750.0,81.6028,81.6188,81.5709,81.5709,9750.0
2016-03-30 10:25:00,102.3,102.48,102.28,102.44,7326.0,81.5629,81.7065,81.547,81.6746,7326.0
2016-03-30 10:30:00,102.45,102.6,102.45,102.53,10127.0,81.6825,81.8021,81.6825,81.7463,10127.0
2016-03-30 10:35:00,102.54,102.54,102.4,102.5,23761.0,81.7543,81.7543,81.6427,81.7224,23761.0
2016-03-30 10:40:00,102.51,102.58,102.49,102.5,10500.0,81.7304,81.7862,81.7144,81.7224,10500.0
2016-03-30 10:45:00,102.5,102.5,102.32,102.45,14200.0,81.7224,81.7224,81.5789,81.6825,14200.0
2016-03-30 10:50:00,102.44,102.45,102.3,102.31,11105.0,81.6746,81.6825,81.5629,81.5709,11105.0
2016-03-30 10:55:00,102.3,102.36,102.29,102.31,21332.0,81.5629,81.6108,81.555,81.5709,21332.0
2016-03-30 11:00:00,102.3,102.48,102.28,102.48,16840.0,81.5629,81.7065,81.547,81.7065,16840.0
2016-03-30 11:05:00,102.46,102.48,102.26,102.26,24088.0,81.6905,81.7065,81.5311,81.5311,24088.0
2016-03-30 11:10:00,102.27,102.41,102.26,102.36,13455.0,81.539,81.6506,81.5311,81.6108,13455.0
2016-03-30 11:15:00,102.37,102.39,102.25,102.26,6765.0,81.6188,81.6347,81.5231,81.5311,6765.0
2016-03-30 11:20:00,102.26,102.3,102.22,102.25,9346.0,81.5311,81.5629,81.4992,81.5231,9346.0
2016-03-30 11:25:00,102.27,102.4,102.23,102.26,9715.0,81.539,81.6427,81.5071,81.5311,9715.0
2016-03-30 11:30:00,102.15,102.28,102.13,102.26,11572.0,81.4433,81.547,81.4274,81.5311,11572.0
2016-03-30 11:35:00,102.25,102.3,102.2,102.22,25721.0,81.5231,81.5629,81.4832,81.4992,25721.0
2016-03-30 11:40:00,102.23,102.31,102.19,102.3,13110.0,81.5071,81.5709,81.4752,81.5629,13110.0
2016-03-30 11:45:00,102.28,102.29,102.16,102.17,13895.0,81.547,81.555,81.4513,81.4593,13895.0
2016-03-30 11:50:00,102.16,102.27,102.15,102.27,8774.0,81.4513,81.539,81.4433,81.539,8774.0
2016-03-30 11:55:00,102.27,102.31,102.23,102.31,7433.0,81.539,81.5709,81.5071,81.5709,7433.0
2016-03-30 12:00:00,102.31,102.35,102.26,102.31,10747.0,81.5709,81.6028,81.5311,81.5709,10747.0
2016-03-30 12:05:00,102.33,102.41,102.29,102.35,4204.0,81.5869,81.6506,81.555,81.6028,4204.0
2016-03-30 12:10:00,102.38,102.38,102.27,102.27,8965.0,81.6267,81.6267,81.539,81.539,8965.0
2016-03-30 12:15:00,102.28,102.33,102.26,102.33,8819.0,81.547,81.5869,81.5311,81.5869,8819.0
2016-03-30 12:20:00,102.36,102.39,102.3,102.3,7660.0,81.6108,81.6347,81.5629,81.5629,7660.0
2016-03-30 12:25:00,102.3,102.31,102.25,102.3,7844.0,81.5629,81.5709,81.5231,81.5629,7844.0
2016-03-30 12:30:00,102.29,102.37,102.27,102.35,10363.0,81.555,81.6188,81.539,81.6028,10363.0
2016-03-30 12:35:00,102.35,102.37,102.3,102.35,11556.0,81.6028,81.6188,81.5629,81.6028,11556.0
2016-03-30 12:40:00,102.35,102.35,102.31,102.33,8503.0,81.6028,81.6028,81.5709,81.5869,8503.0
2016-03-30 12:45:00,102.29,102.32,102.28,102.31,6010.0,81.555,81.5789,81.547,81.5709,6010.0
2016-03-30 12:50:00,102.31,102.36,102.27,102.28,4898.0,81.5709,81.6108,81.539,81.547,4898.0
2016-03-30 12:55:00,102.25,102.29,102.25,102.26,3127.0,81.5231,81.555,81.5231,81.5311,3127.0
2016-03-30 13:00:00,102.25,102.28,102.24,102.25,12179.0,81.5231,81.547,81.5151,81.5231,12179.0
2016-03-30 13:05:00,102.26,102.32,102.22,102.25,11976.0,81.5311,81.5789,81.4992,81.5231,11976.0
2016-03-30 13:10:00,102.26,102.29,102.2,102.22,8010.0,81.5311,81.555,81.4832,81.4992,8010.0
2016-03-30 13:15:00,102.21,102.23,102.16,102.18,4687.0,81.4912,81.5071,81.4513,81.4673,4687.0
2016-03-30 13:20:00,102.15,102.2,102.15,102.18,6168.0,81.4433,81.4832,81.4433,81.4673,6168.0
2016-03-30 13:25:00,102.17,102.19,102.1,102.15,6739.0,81.4593,81.4752,81.4035,81.4433,6739.0
2016-03-30 13:30:00,102.12,102.21,102.08,102.2,17096.0,81.4194,81.4912,81.3875,81.4832,17096.0
2016-03-30 13:35:00,102.21,102.24,102.2,102.22,5473.0,81.4912,81.5151,81.4832,81.4992,5473.0
2016-03-30 13:40:00,102.23,102.26,102.2,102.24,8813.0,81.5071,81.5311,81.4832,81.5151,8813.0
2016-03-30 13:45:00,102.24,102.31,102.21,102.29,14950.0,81.5151,81.5709,81.4912,81.555,14950.0
2016-03-30 13:50:00,102.26,102.37,102.26,102.35,5428.0,81.5311,81.6188,81.5311,81.6028,5428.0
2016-03-30 13:55:00,102.34,102.42,102.33,102.37,19991.0,81.5948,81.6586,81.5869,81.6188,19991.0
2016-03-30 14:00:00,102.34,102.36,102.31,102.35,18989.0,81.5948,81.6108,81.5709,81.6028,18989.0
2016-03-30 14:05:00,102.37,102.38,102.33,102.36,14727.0,81.6188,81.6267,81.5869,81.6108,14727.0
2016-03-30 14:10:00,102.36,102.36,102.23,102.27,13057.0,81.6108,81.6108,81.5071,81.539,13057.0
2016-03-30 14:15:00,102.29,102.34,102.27,102.33,7886.0,81.555,81.5948,81.539,81.5869,7886.0
2016-03-30 14:20:00,102.32,102.33,102.25,102.3,6193.0,81.5789,81.5869,81.5231,81.5629,6193.0
2016-03-30 14:25:00,102.3,102.4,102.25,102.37,6274.0,81.5629,81.6427,81.5231,81.6188,6274.0
2016-03-30 14:30:00,102.43,102.44,102.35,102.37,7394.0,81.6666,81.6746,81.6028,81.6188,7394.0
2016-03-30 14:35:00,102.36,102.46,102.34,102.46,5500.0,81.6108,81.6905,81.5948,81.6905,5500.0
2016-03-30 14:40:00,102.46,102.46,102.34,102.36,18596.0,81.6905,81.6905,81.5948,81.6108,18596.0
2016-03-30 14:45:00,102.37,102.46,102.34,102.46,4970.0,81.6188,81.6905,81.5948,81.6905,4970.0
2016-03-30 14:50:00,102.43,102.49,102.38,102.49,6402.0,81.6666,81.7144,81.6267,81.7144,6402.0
2016-03-30 14:55:00,102.49,102.5,102.47,102.5,5638.0,81.7144,81.7224,81.6985,81.7224,5638.0
2016-03-30 15:00:00,102.51,102.55,102.5,102.53,8641.0,81.7304,81.7623,81.7224,81.7463,8641.0
2016-03-30 15:05:00,102.53,102.64,102.53,102.64,14264.0,81.7463,81.834,81.7463,81.834,14264.0
2016-03-30 15:10:00,102.64,102.68,102.59,102.68,15038.0,81.834,81.8659,81.7942,81.8659,15038.0
2016-03-30 15:15:00,102.68,102.74,102.66,102.72,14610.0,81.8659,81.9138,81.85,81.8978,14610.0
2016-03-30 15:20:00,102.72,102.79,102.7,102.72,15996.0,81.8978,81.9536,81.8819,81.8978,15996.0
2016-03-30 15:25:00,102.74,102.74,102.63,102.69,16829.0,81.9138,81.9138,81.826,81.8739,16829.0
2016-03-30 15:30:00,102.69,102.71,102.6,102.64,21831.0,81.8739,81.8898,81.8021,81.834,21831.0
2016-03-30 15:35:00,102.63,102.67,102.6,102.65,16986.0,81.826,81.8579,81.8021,81.842,16986.0
2016-03-30 15:40:00,102.64,102.66,102.5,102.6,21499.0,81.834,81.85,81.7224,81.8021,21499.0
2016-03-30 15:45:00,102.61,102.63,102.49,102.56,58825.0,81.8101,81.826,81.7144,81.7702,58825.0
2016-03-30 15:50:00,102.56,102.61,102.53,102.54,40541.0,81.7702,81.8101,81.7463,81.7543,40541.0
2016-03-30 15:55:00,102.54,102.54,102.28,102.32,111742.0,81.7543,81.7543,81.547,81.5789,111742.0
2016-03-31 09:30:00,102.0,102.35,101.88,102.32,27194.0,81.3238,81.6028,81.2281,81.5789,27194.0
2016-03-31 09:35:00,102.35,102.39,102.18,102.37,8278.0,81.6028,81.6347,81.4673,81.6188,8278.0
2016-03-31 09:40:00,102.34,102.37,102.23,102.37,3082.0,81.5948,81.6188,81.5071,81.6188,3082.0
2016-03-31 09:45:00,102.32,102.59,102.32,102.59,3569.0,81.5789,81.7942,81.5789,81.7942,3569.0
2016-03-31 09:50:00,102.59,102.59,102.48,102.52,2510.0,81.7942,81.7942,81.7065,81.7383,2510.0
2016-03-31 09:55:00,102.51,102.52,102.44,102.44,8564.0,81.7304,81.7383,81.6746,81.6746,8564.0
2016-03-31 10:00:00,102.46,102.53,102.4,102.4,29010.0,81.6905,81.7463,81.6427,81.6427,29010.0
2016-03-31 10:05:00,102.39,102.39,102.09,102.1,24109.0,81.6347,81.6347,81.3955,81.4035,24109.0
2016-03-31 10:10:00,102.11,102.4,102.09,102.28,31961.0,81.4115,81.6427,81.3955,81.547,31961.0
2016-03-31 10:15:00,102.31,102.43,102.31,102.43,12714.0,81.5709,81.6666,81.5709,81.6666,12714.0
2016-03-31 10:20:00,102.44,102.54,102.41,102.49,8363.0,81.6746,81.7543,81.6506,81.7144,8363.0
2016-03-31 10:25:00,102.5,102.52,102.45,102.48,9522.0,81.7224,81.7383,81.6825,81.7065,9522.0
2016-03-31 10:30:00,102.48,102.53,102.43,102.5,7913.0,81.7065,81.7463,81.6666,81.7224,7913.0
2016-03-31 10:35:00,102.52,102.57,102.45,102.46,9707.0,81.7383,81.7782,81.6825,81.6905,9707.0
2016-03-31 10:40:00,102.46,102.56,102.44,102.55,4600.0,81.6905,81.7702,81.6746,81.7623,4600.0
2016-03-31 10:45:00,102.54,102.6,102.52,102.55,4972.0,81.7543,81.8021,81.7383,81.7623,4972.0
2016-03-31 10:50:00,102.55,102.64,102.44,102.5,10168.0,81.7623,81.834,81.6746,81.7224,10168.0
2016-03-31 10:55:00,102.46,102.5,102.45,102.49,3777.0,81.6905,81.7224,81.6825,81.7144,3777.0
2016-03-31 11:00:00,102.47,102.56,102.46,102.53,7061.0,81.6985,81.7702,81.6905,81.7463,7061.0
2016-03-31 11:05:00,102.54,102.68,102.52,102.62,5383.0,81.7543,81.8659,81.7383,81.8181,5383.0
2016-03-31 11:10:00,102.61,102.65,102.52,102.58,9184.0,81.8101,81.842,81.7383,81.7862,9184.0
2016-03-31 11:15:00,102.6,102.69,102.58,102.62,3990.0,81.8021,81.8739,81.7862,81.8181,3990.0
2016-03-31 11:20:00,102.61,102.61,102.53,102.57,5769.0,81.8101,81.8101,81.7463,81.7782,5769.0
2016-03-31 11:25:00,102.55,102.59,102.47,102.57,7647.0,81.7623,81.7942,81.6985,81.7782,7647.0
2016-03-31 11:30:00,102.59,102.62,102.51,102.56,7738.0,81.7942,81.8181,81.7304,81.7702,7738.0
2016-03-31 11:35:00,102.58,102.64,102.54,102.64,4900.0,81.7862,81.834,81.7543,81.834,4900.0
2016-03-31 11:40:00,102.64,102.75,102.6,102.75,6670.0,81.834,81.9217,81.8021,81.9217,6670.0
2016-03-31 11:45:00,102.74,102.75,102.69,102.75,6794.0,81.9138,81.9217,81.8739,81.9217,6794.0
2016-03-31 11:50:00,102.76,102.93,102.76,102.9,24506.0,81.9297,82.0652,81.9297,82.0413,24506.0
2016-03-31 11:55:00,102.89,102.92,102.77,102.82,34793.0,82.0333,82.0573,81.9377,81.9775,34793.0
2016-03-31 12:00:00,102.83,102.91,102.79,102.79,7904.0,81.9855,82.0493,81.9536,81.9536,7904.0
2016-03-31 12:05:00,102.78,102.83,102.76,102.83,6323.0,81.9456,81.9855,81.9297,81.9855,6323.0
2016-03-31 12:10:00,102.81,102.81,102.71,102.72,10279.0,81.9696,81.9696,81.8898,81.8978,10279.0
2016-03-31 12:15:00,102.73,102.74,102.64,102.64,29539.0,81.9058,81.9138,81.834,81.834,29539.0
2016-03-31 12:20:00,102.65,102.7,102.57,102.7,8363.0,81.842,81.8819,81.7782,81.8819,8363.0
2016-03-31 12:25:00,102.7,102.73,102.65,102.7,4912.0,81.8819,81.9058,81.842,81.8819,4912.0
2016-03-31 12:30:00,102.72,102.76,102.68,102.72,4152.0,81.8978,81.9297,81.8659,81.8978,4152.0
2016-03-31 12:35:00,102.69,102.69,102.63,102.66,4735.0,81.8739,81.8739,81.826,81.85,4735.0
2016-03-31 12:40:00,102.67,102.67,102.58,102.65,3850.0,81.8579,81.8579,81.7862,81.842,3850.0
2016-03-31 12:45:00,102.66,102.7,102.62,102.63,5662.0,81.85,81.8819,81.8181,81.826,5662.0
2016-03-31 12:50:00,102.64,102.68,102.61,102.65,3750.0,81.834,81.8659,81.8101,81.842,3750.0
2016-03-31 12:55:00,102.63,102.7,102.63,102.64,3900.0,81.826,81.8819,81.826,81.834,3900.0
2016-03-31 13:00:00,102.65,102.65,102.53,102.57,5378.0,81.842,81.842,81.7463,81.7782,5378.0
2016-03-31 13:05:00,102.56,102.59,102.54,102.57,5294.0,81.7702,81.7942,81.7543,81.7782,5294.0
2016-03-31 13:10:00,102.57,102.6,102.55,102.55,3584.0,81.7782,81.8021,81.7623,81.7623,3584.0
2016-03-31 13:15:00,102.55,102.57,102.54,102.56,4830.0,81.7623,81.7782,81.7543,81.7702,4830.0
2016-03-31 13:20:00,102.54,102.56,102.47,102.5,5529.0,81.7543,81.7702,81.6985,81.7224,5529.0
2016-03-31 13:25:00,102.47,102.51,102.43,102.51,6236.0,81.6985,81.7304,81.6666,81.7304,6236.0
2016-03-31 13:30:00,102.51,102.55,102.5,102.53,6014.0,81.7304,81.7623,81.7224,81.7463,6014.0
2016-03-31 13:35:00,102.53,102.6,102.53,102.57,6483.0,81.7463,81.8021,81.7463,81.7782,6483.0
2016-03-31 13:40:00,102.58,102.58,102.52,102.53,9556.0,81.7862,81.7862,81.7383,81.7463,9556.0
2016-03-31 13:45:00,102.52,102.53,102.47,102.52,9205.0,81.7383,81.7463,81.6985,81.7383,9205.0
2016-03-31 13:50:00,102.52,102.52,102.44,102.45,4903.0,81.7383,81.7383,81.6746,81.6825,4903.0
2016-03-31 13:55:00,102.45,102.45,102.34,102.39,9128.0,81.6825,81.6825,81.5948,81.6347,9128.0
2016-03-31 14:00:00,102.38,102.38,102.34,102.34,10050.0,81.6267,81.6267,81.5948,81.5948,10050.0
2016-03-31 14:05:00,102.36,102.37,102.28,102.29,16758.0,81.6108,81.6188,81.547,81.555,16758.0
2016-03-31 14:10:00,102.33,102.41,102.33,102.37,7676.0,81.5869,81.6506,81.5869,81.6188,7676.0
2016-03-31 14:15:00,102.37,102.4,102.3,102.31,6607.0,81.6188,81.6427,81.5629,81.5709,6607.0
2016-03-31 14:20:00,102.34,102.38,102.31,102.34,8847.0,81.5948,81.6267,81.5709,81.5948,8847.0
2016-03-31 14:25:00,102.33,102.33,102.24,102.26,10237.0,81.5869,81.5869,81.5151,81.5311,10237.0
2016-03-31 14:30:00,102.26,102.28,102.24,102.27,6019.0,81.5311,81.547,81.5151,81.539,6019.0
2016-03-31 14:35:00,102.27,102.27,102.16,102.16,15103.0,81.539,81.539,81.4513,81.4513,15103.0
2016-03-31 14:40:00,102.16,102.17,102.01,102.01,15576.0,81.4513,81.4593,81.3317,81.3317,15576.0
2016-03-31 14:45:00,102.01,102.09,102.0,102.08,9187.0,81.3317,81.3955,81.3238,81.3875,9187.0
2016-03-31 14:50:00,102.07,102.2,102.06,102.19,20551.0,81.3796,81.4832,81.3716,81.4752,20551.0
2016-03-31 14:55:00,102.18,102.23,102.16,102.22,7392.0,81.4673,81.5071,81.4513,81.4992,7392.0
2016-03-31 15:00:00,102.22,102.32,102.18,102.26,12606.0,81.4992,81.5789,81.4673,81.5311,12606.0
2016-03-31 15:05:00,102.26,102.3,102.24,102.26,6590.0,81.5311,81.5629,81.5151,81.5311,6590.0
2016-03-31 15:10:00,102.28,102.28,102.2,102.24,10260.0,81.547,81.547,81.4832,81.5151,10260.0
2016-03-31 15:15:00,102.27,102.3,102.21,102.29,9488.0,81.539,81.5629,81.4912,81.555,9488.0
2016-03-31 15:20:00,102.3,102.39,102.3,102.39,11770.0,81.5629,81.6347,81.5629,81.6347,11770.0
2016-03-31 15:25:00,102.37,102.45,102.35,102.43,13588.0,81.6188,81.6825,81.6028,81.6666,13588.0
2016-03-31 15:30:00,102.44,102.48,102.38,102.44,19456.0,81.6746,81.7065,81.6267,81.6746,19456.0
2016-03-31 15:35:00,102.42,102.47,102.37,102.41,31233.0,81.6586,81.6985,81.6188,81.6506,31233.0
2016-03-31 15:40:00,102.4,102.53,102.36,102.51,42942.0,81.6427,81.7463,81.6108,81.7304,42942.0
2016-03-31 15:45:00,102.51,102.6,102.49,102.52,42441.0,81.7304,81.8021,81.7144,81.7383,42441.0
2016-03-31 15:50:00,102.55,102.55,102.48,102.5,26398.0,81.7623,81.7623,81.7065,81.7224,26398.0
2016-03-31 15:55:00,102.5,102.51,102.3,102.4,173234.0,81.7224,81.7304,81.5629,81.6427,173234.0
2016-04-01 09:30:00,101.93,102.48,101.87,102.26,51753.0,81.2679,81.7065,81.2201,81.5311,51753.0
2016-04-01 09:35:00,102.27,102.53,102.09,102.31,66160.0,81.539,81.7463,81.3955,81.5709,66160.0
2016-04-01 09:40:00,102.3,102.73,102.3,102.73,25451.0,81.5629,81.9058,81.5629,81.9058,25451.0
2016-04-01 09:45:00,102.73,102.93,102.66,102.82,16430.0,81.9058,82.0652,81.85,81.9775,16430.0
2016-04-01 09:50:00,102.81,102.94,102.69,102.88,21650.0,81.9696,82.0732,81.8739,82.0254,21650.0
2016-04-01 09:55:00,102.88,103.07,102.87,103.07,35582.0,82.0254,82.1769,82.0174,82.1769,35582.0
2016-04-01 10:00:00,103.0,103.28,102.98,103.07,47095.0,82.121,82.3443,82.1051,82.1769,47095.0
2016-04-01 10:05:00,103.08,103.25,102.97,103.25,38897.0,82.1848,82.3204,82.0971,82.3204,38897.0
2016-04-01 10:10:00,103.2,103.27,103.11,103.2,28782.0,82.2805,82.3363,82.2087,82.2805,28782.0
2016-04-01 10:15:00,103.21,103.23,103.06,103.12,22079.0,82.2885,82.3044,82.1689,82.2167,22079.0
2016-04-01 10:20:00,103.14,103.28,103.07,103.18,19475.0,82.2327,82.3443,82.1769,82.2646,19475.0
2016-04-01 10:25:00,103.15,103.18,102.75,102.76,30269.0,82.2406,82.2646,81.9217,81.9297,30269.0
2016-04-01 10:30:00,102.75,102.85,102.61,102.63,54659.0,81.9217,82.0015,81.8101,81.826,54659.0
2016-04-01 10:35:00,102.63,102.95,102.63,102.95,42500.0,81.826,82.0812,81.826,82.0812,42500.0
2016-04-01 10:40:00,102.95,103.13,102.92,103.13,9653.0,82.0812,82.2247,82.0573,82.2247,9653.0
2016-04-01 10:45:00,103.13,103.28,103.08,103.18,14907.0,82.2247,82.3443,82.1848,82.2646,14907.0
2016-04-01 10:50:00,103.18,103.25,103.13,103.23,13465.0,82.2646,82.3204,82.2247,82.3044,13465.0
2016-04-01 10:55:00,103.24,103.49,103.24,103.49,29606.0,82.3124,82.5117,82.3124,82.5117,29606.0
2016-04-01 11:00:00,103.48,103.57,103.38,103.55,36269.0,82.5037,82.5755,82.424,82.5596,36269.0
2016-04-01 11:05:00,103.54,103.54,103.33,103.46,9759.0,82.5516,82.5516,82.3842,82.4878,9759.0
2016-04-01 11:10:00,103.47,103.48,103.29,103.31,7270.0,82.4958,82.5037,82.3523,82.3682,7270.0
2016-04-01 11:15:00,103.29,103.41,103.26,103.33,8000.0,82.3523,82.4479,82.3283,82.3842,8000.0
2016-04-01 11:20:00,103.33,103.47,103.33,103.38,13716.0,82.3842,82.4958,82.3842,82.424,13716.0
2016-04-01 11:25:00,103.35,103.4,103.28,103.34,13701.0,82.4001,82.44,82.3443,82.3921,13701.0
2016-04-01 11:30:00,103.33,103.58,103.32,103.58,7779.0,82.3842,82.5835,82.3762,82.5835,7779.0
2016-04-01 11:35:00,103.58,103.66,103.52,103.59,14286.0,82.5835,82.6473,82.5356,82.5914,14286.0
2016-04-01 11:40:00,103.59,103.65,103.5,103.51,9339.0,82.5914,82.6393,82.5197,82.5277,9339.0
2016-04-01 11:45:00,103.48,103.74,103.47,103.69,23614.0,82.5037,82.711,82.4958,82.6712,23614.0
2016-04-01 11:50:00,103.69,103.77,103.61,103.77,19997.0,82.6712,82.735,82.6074,82.735,19997.0
2016-04-01 11:55:00,103.77,103.92,103.74,103.9,24650.0,82.735,82.8546,82.711,82.8386,24650.0
2016-04-01 12:00:00,103.89,103.95,103.78,103.78,24588.0,82.8306,82.8785,82.7429,82.7429,24588.0
2016-04-01 12:05:00,103.79,103.92,103.71,103.86,29910.0,82.7509,82.8546,82.6871,82.8067,29910.0
2016-04-01 12:10:00,103.86,104.03,103.85,104.0,23945.0,82.8067,82.9423,82.7987,82.9183,23945.0
2016-04-01 12:15:00,104.0,104.19,103.99,104.14,33536.0,82.9183,83.0698,82.9104,83.03,33536.0
2016-04-01 12:20:00,104.14,104.25,104.05,104.19,28449.0,83.03,83.1177,82.9582,83.0698,28449.0
2016-04-01 12:25:00,104.16,104.26,104.14,104.22,50514.0,83.0459,83.1256,83.03,83.0937,50514.0
2016-04-01 12:30:00,104.22,104.31,104.17,104.26,38295.0,83.0937,83.1655,83.0539,83.1256,38295.0
2016-04-01 12:35:00,104.26,104.42,104.22,104.41,33247.0,83.1256,83.2532,83.0937,83.2452,33247.0
2016-04-01 12:40:00,104.4,104.44,104.26,104.29,15240.0,83.2373,83.2691,83.1256,83.1496,15240.0
2016-04-01 12:45:00,104.26,104.26,104.18,104.26,14080.0,83.1256,83.1256,83.0619,83.1256,14080.0
2016-04-01 12:50:00,104.23,104.37,104.21,104.27,24964.0,83.1017,83.2133,83.0858,83.1336,24964.0
2016-04-01 12:55:00,104.26,104.48,104.2,104.21,125740.0,83.1256,83.301,83.0778,83.0858,125740.0
2016-04-01 13:00:00,104.2,104.21,103.97,103.99,10845.0,83.0778,83.0858,82.8944,82.9104,10845.0
2016-04-01 13:05:00,103.96,103.99,103.9,103.93,9998.0,82.8864,82.9104,82.8386,82.8625,9998.0
2016-04-01 13:10:00,103.93,103.99,103.87,103.99,12913.0,82.8625,82.9104,82.8147,82.9104,12913.0
2016-04-01 13:15:00,104.0,104.15,104.0,104.08,141715.0,82.9183,83.0379,82.9183,82.9821,141715.0
2016-04-01 13:20:00,104.11,104.5,104.1,104.41,25395.0,83.006,83.317,82.9981,83.2452,25395.0
2016-04-01 13:25:00,104.36,104.52,104.04,104.4,117179.0,83.2054,83.3329,82.9502,83.2373,117179.0
2016-04-01 13:30:00,104.38,104.44,104.31,104.4,18243.0,83.2213,83.2691,83.1655,83.2373,18243.0
2016-04-01 13:35:00,104.4,104.53,104.34,104.42,54667.0,83.2373,83.3409,83.1894,83.2532,54667.0
2016-04-01 13:40:00,104.42,104.44,104.28,104.3,40613.0,83.2532,83.2691,83.1416,83.1575,40613.0
2016-04-01 13:45:00,104.3,104.41,104.25,104.4,15055.0,83.1575,83.2452,83.1177,83.2373,15055.0
2016-04-01 13:50:00,104.4,104.47,104.29,104.29,11474.0,83.2373,83.2931,83.1496,83.1496,11474.0
2016-04-01 13:55:00,104.28,104.43,104.21,104.33,16523.0,83.1416,83.2612,83.0858,83.1814,16523.0
2016-04-01 14:00:00,104.33,104.53,104.32,104.49,17246.0,83.1814,83.3409,83.1735,83.309,17246.0
2016-04-01 14:05:00,104.51,104.6,104.41,104.5,13495.0,83.325,83.3967,83.2452,83.317,13495.0
2016-04-01 14:10:00,104.51,104.53,104.38,104.48,11297.0,83.325,83.3409,83.2213,83.301,11297.0
2016-04-01 14:15:00,104.46,104.46,104.37,104.42,8679.0,83.2851,83.2851,83.2133,83.2532,8679.0
2016-04-01 14:20:00,104.39,104.49,104.38,104.38,14386.0,83.2293,83.309,83.2213,83.2213,14386.0
2016-04-01 14:25:00,104.37,104.43,104.32,104.43,20993.0,83.2133,83.2612,83.1735,83.2612,20993.0
2016-04-01 14:30:00,104.42,104.5,104.41,104.46,13415.0,83.2532,83.317,83.2452,83.2851,13415.0
2016-04-01 14:35:00,104.46,104.65,104.4,104.63,22396.0,83.2851,83.4366,83.2373,83.4206,22396.0
2016-04-01 14:40:00,104.65,104.74,104.64,104.71,27866.0,83.4366,83.5083,83.4286,83.4844,27866.0
2016-04-01 14:45:00,104.73,104.82,104.73,104.79,29024.0,83.5004,83.5721,83.5004,83.5482,29024.0
2016-04-01 14:50:00,104.79,104.79,104.53,104.53,17110.0,83.5482,83.5482,83.3409,83.3409,17110.0
2016-04-01 14:55:00,104.53,104.55,104.45,104.55,23961.0,83.3409,83.3568,83.2771,83.3568,23961.0
2016-04-01 15:00:00,104.54,104.66,104.51,104.66,18337.0,83.3489,83.4446,83.325,83.4446,18337.0
2016-04-01 15:05:00,104.66,104.67,104.53,104.61,14575.0,83.4446,83.4525,83.3409,83.4047,14575.0
2016-04-01 15:10:00,104.62,104.62,104.53,104.56,23101.0,83.4127,83.4127,83.3409,83.3648,23101.0
2016-04-01 15:15:00,104.56,104.61,104.46,104.49,20077.0,83.3648,83.4047,83.2851,83.309,20077.0
2016-04-01 15:20:00,104.47,104.47,104.34,104.35,20348.0,83.2931,83.2931,83.1894,83.1974,20348.0
2016-04-01 15:25:00,104.34,104.38,104.3,104.34,27129.0,83.1894,83.2213,83.1575,83.1894,27129.0
2016-04-01 15:30:00,104.34,104.46,104.3,104.41,33317.0,83.1894,83.2851,83.1575,83.2452,33317.0
2016-04-01 15:35:00,104.4,104.46,104.35,104.43,34475.0,83.2373,83.2851,83.1974,83.2612,34475.0
2016-04-01 15:40:00,104.43,104.53,104.43,104.53,53033.0,83.2612,83.3409,83.2612,83.3409,53033.0
2016-04-01 15:45:00,104.53,104.61,104.51,104.54,48716.0,83.3409,83.4047,83.325,83.3489,48716.0
2016-04-01 15:50:00,104.54,104.62,104.52,104.6,105127.0,83.3489,83.4127,83.3329,83.3967,105127.0
2016-04-01 15:55:00,104.6,104.6,104.37,104.5,244268.0,83.3967,83.3967,83.2133,83.317,244268.0
2016-04-04 09:30:00,104.7,104.7,104.12,104.45,19406.0,83.4764,83.4764,83.014,83.2771,19406.0
2016-04-04 09:35:00,104.49,104.88,104.49,104.77,5007.0,83.309,83.62,83.309,83.5323,5007.0
2016-04-04 09:40:00,104.77,104.8,104.59,104.62,3609.0,83.5323,83.5562,83.3887,83.4127,3609.0
2016-04-04 09:45:00,104.56,104.57,104.41,104.53,3065.0,83.3648,83.3728,83.2452,83.3409,3065.0
2016-04-04 09:50:00,104.49,104.57,104.33,104.42,5986.0,83.309,83.3728,83.1814,83.2532,5986.0
2016-04-04 09:55:00,104.41,104.78,104.4,104.76,17782.0,83.2452,83.5402,83.2373,83.5243,17782.0
2016-04-04 10:00:00,104.78,104.78,104.59,104.71,7900.0,83.5402,83.5402,83.3887,83.4844,7900.0
2016-04-04 10:05:00,104.75,104.78,104.65,104.69,5472.0,83.5163,83.5402,83.4366,83.4685,5472.0
2016-04-04 10:10:00,104.68,104.68,104.43,104.53,10809.0,83.4605,83.4605,83.2612,83.3409,10809.0
2016-04-04 10:15:00,104.55,104.63,104.48,104.51,4600.0,83.3568,83.4206,83.301,83.325,4600.0
2016-04-04 10:20:00,104.51,104.68,104.51,104.56,10180.0,83.325,83.4605,83.325,83.3648,10180.0
2016-04-04 10:25:00,104.56,104.65,104.4,104.4,13967.0,83.3648,83.4366,83.2373,83.2373,13967.0
2016-04-04 10:30:00,104.38,104.43,104.3,104.41,20914.0,83.2213,83.2612,83.1575,83.2452,20914.0
2016-04-04 10:35:00,104.41,104.43,104.24,104.26,21845.0,83.2452,83.2612,83.1097,83.1256,21845.0
2016-04-04 10:40:00,104.26,104.42,104.26,104.28,17759.0,83.1256,83.2532,83.1256,83.1416,17759.0
2016-04-04 10:45:00,104.3,104.48,104.3,104.42,16395.0,83.1575,83.301,83.1575,83.2532,16395.0
2016-04-04 10:50:00,104.43,104.5,104.41,104.43,23620.0,83.2612,83.317,83.2452,83.2612,23620.0
2016-04-04 10:55:00,104.43,104.46,104.39,104.43,8100.0,83.2612,83.2851,83.2293,83.2612,8100.0
2016-04-04 11:00:00,104.43,104.52,104.4,104.51,11189.0,83.2612,83.3329,83.2373,83.325,11189.0
2016-04-04 11:05:00,104.5,104.54,104.47,104.53,12953.0,83.317,83.3489,83.2931,83.3409,12953.0
2016-04-04 11:10:00,104.52,104.62,104.51,104.59,17159.0,83.3329,83.4127,83.325,83.3887,17159.0
2016-04-04 11:15:00,104.59,104.65,104.58,104.59,13036.0,83.3887,83.4366,83.3808,83.3887,13036.0
2016-04-04 11:20:00,104.61,104.7,104.6,104.6,6424.0,83.4047,83.4764,83.3967,83.3967,6424.0
2016-04-04 11:25:00,104.61,104.68,104.58,104.68,17460.0,83.4047,83.4605,83.3808,83.4605,17460.0
2016-04-04 11:30:00,104.66,104.7,104.6,104.65,5503.0,83.4446,83.4764,83.3967,83.4366,5503.0
2016-04-04 11:35:00,104.64,104.72,104.6,104.72,19538.0,83.4286,83.4924,83.3967,83.4924,19538.0
2016-04-04 11:40:00,104.7,104.71,104.6,104.66,20945.0,83.4764,83.4844,83.3967,83.4446,20945.0
2016-04-04 11:45:00,104.64,104.67,104.58,104.64,20169.0,83.4286,83.4525,83.3808,83.4286,20169.0
2016-04-04 11:50:00,104.65,104.68,104.56,104.56,16720.0,83.4366,83.4605,83.3648,83.3648,16720.0
2016-04-04 11:55:00,104.57,104.63,104.51,104.62,8304.0,83.3728,83.4206,83.325,83.4127,8304.0
2016-04-04 12:00:00,104.63,104.69,104.61,104.68,7061.0,83.4206,83.4685,83.4047,83.4605,7061.0
2016-04-04 12:05:00,104.67,104.72,104.63,104.72,5483.0,83.4525,83.4924,83.4206,83.4924,5483.0
2016-04-04 12:10:00,104.69,104.72,104.65,104.65,8089.0,83.4685,83.4924,83.4366,83.4366,8089.0
2016-04-04 12:15:00,104.66,104.68,104.54,104.59,5595.0,83.4446,83.4605,83.3489,83.3887,5595.0
2016-04-04 12:20:00,104.6,104.64,104.58,104.63,7828.0,83.3967,83.4286,83.3808,83.4206,7828.0
2016-04-04 12:25:00,104.64,104.64,104.56,104.57,17611.0,83.4286,83.4286,83.3648,83.3728,17611.0
2016-04-04 12:30:00,104.58,104.6,104.47,104.47,13312.0,83.3808,83.3967,83.2931,83.2931,13312.0
2016-04-04 12:35:00,104.48,104.64,104.47,104.59,8260.0,83.301,83.4286,83.2931,83.3887,8260.0
2016-04-04 12:40:00,104.59,104.62,104.57,104.59,5244.0,83.3887,83.4127,83.3728,83.3887,5244.0
2016-04-04 12:45:00,104.57,104.59,104.52,104.57,6300.0,83.3728,83.3887,83.3329,83.3728,6300.0
2016-04-04 12:50:00,104.57,104.67,104.55,104.59,6207.0,83.3728,83.4525,83.3568,83.3887,6207.0
2016-04-04 12:55:00,104.58,104.64,104.56,104.61,12195.0,83.3808,83.4286,83.3648,83.4047,12195.0
2016-04-04 13:00:00,104.59,104.62,104.56,104.59,6900.0,83.3887,83.4127,83.3648,83.3887,6900.0
2016-04-04 13:05:00,104.58,104.63,104.58,104.63,6375.0,83.3808,83.4206,83.3808,83.4206,6375.0
2016-04-04 13:10:00,104.61,104.64,104.56,104.58,6577.0,83.4047,83.4286,83.3648,83.3808,6577.0
2016-04-04 13:15:00,104.57,104.73,104.51,104.72,29453.0,83.3728,83.5004,83.325,83.4924,29453.0
2016-04-04 13:20:00,104.73,104.74,104.63,104.64,30407.0,83.5004,83.5083,83.4206,83.4286,30407.0
2016-04-04 13:25:00,104.64,104.69,104.59,104.68,16037.0,83.4286,83.4685,83.3887,83.4605,16037.0
2016-04-04 13:30:00,104.68,104.72,104.67,104.68,7550.0,83.4605,83.4924,83.4525,83.4605,7550.0
2016-04-04 13:35:00,104.68,104.68,104.55,104.65,17109.0,83.4605,83.4605,83.3568,83.4366,17109.0
2016-04-04 13:40:00,104.64,104.64,104.58,104.6,7605.0,83.4286,83.4286,83.3808,83.3967,7605.0
2016-04-04 13:45:00,104.61,104.73,104.6,104.67,84763.0,83.4047,83.5004,83.3967,83.4525,84763.0
2016-04-04 13:50:00,104.67,104.79,104.67,104.76,12257.0,83.4525,83.5482,83.4525,83.5243,12257.0
2016-04-04 13:55:00,104.76,104.77,104.66,104.68,6295.0,83.5243,83.5323,83.4446,83.4605,6295.0
2016-04-04 14:00:00,104.69,104.72,104.63,104.71,9859.0,83.4685,83.4924,83.4206,83.4844,9859.0
2016-04-04 14:05:00,104.71,104.72,104.62,104.63,15434.0,83.4844,83.4924,83.4127,83.4206,15434.0
2016-04-04 14:10:00,104.63,104.72,104.59,104.71,11108.0,83.4206,83.4924,83.3887,83.4844,11108.0
2016-04-04 14:15:00,104.69,104.71,104.58,104.67,15122.0,83.4685,83.4844,83.3808,83.4525,15122.0
2016-04-04 14:20:00,104.67,104.78,104.64,104.78,12211.0,83.4525,83.5402,83.4286,83.5402,12211.0
2016-04-04 14:25:00,104.76,104.77,104.7,104.71,7605.0,83.5243,83.5323,83.4764,83.4844,7605.0
2016-04-04 14:30:00,104.72,104.82,104.71,104.78,10910.0,83.4924,83.5721,83.4844,83.5402,10910.0
2016-04-04 14:35:00,104.78,104.85,104.78,104.85,11084.0,83.5402,83.596,83.5402,83.596,11084.0
2016-04-04 14:40:00,104.85,104.87,104.79,104.81,9575.0,83.596,83.612,83.5482,83.5641,9575.0
2016-04-04 14:45:00,104.81,104.85,104.76,104.77,15901.0,83.5641,83.596,83.5243,83.5323,15901.0
2016-04-04 14:50:00,104.76,104.79,104.7,104.72,27864.0,83.5243,83.5482,83.4764,83.4924,27864.0
2016-04-04 14:55:00,104.7,104.71,104.55,104.55,18471.0,83.4764,83.4844,83.3568,83.3568,18471.0
2016-04-04 15:00:00,104.55,104.67,104.54,104.67,14915.0,83.3568,83.4525,83.3489,83.4525,14915.0
2016-04-04 15:05:00,104.66,104.74,104.66,104.71,26566.0,83.4446,83.5083,83.4446,83.4844,26566.0
2016-04-04 15:10:00,104.71,104.82,104.7,104.76,14452.0,83.4844,83.5721,83.4764,83.5243,14452.0
2016-04-04 15:15:00,104.77,104.83,104.71,104.73,25909.0,83.5323,83.5801,83.4844,83.5004,25909.0
2016-04-04 15:20:00,104.72,104.74,104.64,104.68,17792.0,83.4924,83.5083,83.4286,83.4605,17792.0
2016-04-04 15:25:00,104.68,104.72,104.65,104.67,19545.0,83.4605,83.4924,83.4366,83.4525,19545.0
2016-04-04 15:30:00,104.66,104.81,104.66,104.79,33407.0,83.4446,83.5641,83.4446,83.5482,33407.0
2016-04-04 15:35:00,104.78,104.79,104.71,104.75,22173.0,83.5402,83.5482,83.4844,83.5163,22173.0
2016-04-04 15:40:00,104.74,104.86,104.72,104.77,37985.0,83.5083,83.604,83.4924,83.5323,37985.0
2016-04-04 15:45:00,104.76,104.77,104.63,104.68,62586.0,83.5243,83.5323,83.4206,83.4605,62586.0
2016-04-04 15:50:00,104.69,104.82,104.69,104.72,68929.0,83.4685,83.5721,83.4685,83.4924,68929.0
2016-04-04 15:55:00,104.72,104.78,104.61,104.73,170623.0,83.4924,83.5402,83.4047,83.5004,170623.0
2016-04-05 09:30:00,104.0,104.38,104.0,104.2,21709.0,82.9183,83.2213,82.9183,83.0778,21709.0
2016-04-05 09:35:00,104.19,104.39,104.0,104.28,30171.0,83.0698,83.2293,82.9183,83.1416,30171.0
2016-04-05 09:40:00,104.38,104.38,104.17,104.17,15167.0,83.2213,83.2213,83.0539,83.0539,15167.0
2016-04-05 09:45:00,104.21,104.22,104.0,104.05,18997.0,83.0858,83.0937,82.9183,82.9582,18997.0
2016-04-05 09:50:00,104.05,104.19,104.02,104.19,23638.0,82.9582,83.0698,82.9343,83.0698,23638.0
2016-04-05 09:55:00,104.14,104.22,104.12,104.14,16002.0,83.03,83.0937,83.014,83.03,16002.0
2016-04-05 10:00:00,104.2,104.28,104.14,104.18,11850.0,83.0778,83.1416,83.03,83.0619,11850.0
2016-04-05 10:05:00,104.19,104.31,104.07,104.13,8635.0,83.0698,83.1655,82.9741,83.022,8635.0
2016-04-05 10:10:00,104.09,104.13,104.05,104.07,13312.0,82.9901,83.022,82.9582,82.9741,13312.0
2016-04-05 10:15:00,104.08,104.12,104.0,104.04,13868.0,82.9821,83.014,82.9183,82.9502,13868.0
2016-04-05 10:20:00,104.05,104.1,103.98,104.04,13463.0,82.9582,82.9981,82.9024,82.9502,13463.0
2016-04-05 10:25:00,104.04,104.15,104.03,104.13,13750.0,82.9502,83.0379,82.9423,83.022,13750.0
2016-04-05 10:30:00,104.14,104.23,104.12,104.23,9042.0,83.03,83.1017,83.014,83.1017,9042.0
2016-04-05 10:35:00,104.22,104.27,104.12,104.12,11103.0,83.0937,83.1336,83.014,83.014,11103.0
2016-04-05 10:40:00,104.11,104.11,104.03,104.04,14044.0,83.006,83.006,82.9423,82.9502,14044.0
2016-04-05 10:45:00,104.03,104.05,103.96,104.04,7178.0,82.9423,82.9582,82.8864,82.9502,7178.0
2016-04-05 10:50:00,104.02,104.04,103.92,103.96,8064.0,82.9343,82.9502,82.8546,82.8864,8064.0
2016-04-05 10:55:00,103.95,103.98,103.85,103.97,8604.0,82.8785,82.9024,82.7987,82.8944,8604.0
2016-04-05 11:00:00,103.97,103.97,103.87,103.92,11677.0,82.8944,82.8944,82.8147,82.8546,11677.0
2016-04-05 11:05:00,103.94,104.04,103.91,104.02,10905.0,82.8705,82.9502,82.8466,82.9343,10905.0
2016-04-05 11:10:00,104.03,104.16,104.02,104.09,7566.0,82.9423,83.0459,82.9343,82.9901,7566.0
2016-04-05 11:15:00,104.1,104.13,104.05,104.09,10660.0,82.9981,83.022,82.9582,82.9901,10660.0
2016-04-05 11:20:00,104.12,104.19,104.11,104.13,7754.0,83.014,83.0698,83.006,83.022,7754.0
2016-04-05 11:25:00,104.12,104.29,104.1,104.29,16893.0,83.014,83.1496,82.9981,83.1496,16893.0
2016-04-05 11:30:00,104.29,104.35,104.24,104.24,12864.0,83.1496,83.1974,83.1097,83.1097,12864.0
2016-04-05 11:35:00,104.25,104.25,104.19,104.24,11076.0,83.1177,83.1177,83.0698,83.1097,11076.0
2016-04-05 11:40:00,104.24,104.27,104.21,104.23,4483.0,83.1097,83.1336,83.0858,83.1017,4483.0
2016-04-05 11:45:00,104.21,104.21,104.08,104.08,7646.0,83.0858,83.0858,82.9821,82.9821,7646.0
2016-04-05 11:50:00,104.11,104.15,104.08,104.15,7196.0,83.006,83.0379,82.9821,83.0379,7196.0
2016-04-05 11:55:00,104.14,104.16,104.09,104.09,5017.0,83.03,83.0459,82.9901,82.9901,5017.0
2016-04-05 12:00:00,104.1,104.16,104.1,104.12,3811.0,82.9981,83.0459,82.9981,83.014,3811.0
2016-04-05 12:05:00,104.13,104.15,104.12,104.13,2812.0,83.022,83.0379,83.014,83.022,2812.0
2016-04-05 12:10:00,104.13,104.16,104.09,104.1,5243.0,83.022,83.0459,82.9901,82.9981,5243.0
2016-04-05 12:15:00,104.09,104.11,103.93,103.95,18811.0,82.9901,83.006,82.8625,82.8785,18811.0
2016-04-05 12:20:00,103.94,103.94,103.74,103.76,11360.0,82.8705,82.8705,82.711,82.727,11360.0
2016-04-05 12:25:00,103.76,103.89,103.74,103.83,10236.0,82.727,82.8306,82.711,82.7828,10236.0
2016-04-05 12:30:00,103.83,103.94,103.83,103.91,8785.0,82.7828,82.8705,82.7828,82.8466,8785.0
2016-04-05 12:35:00,103.91,103.96,103.86,103.96,1900.0,82.8466,82.8864,82.8067,82.8864,1900.0
2016-04-05 12:40:00,103.93,103.93,103.85,103.85,1407.0,82.8625,82.8625,82.7987,82.7987,1407.0
2016-04-05 12:45:00,103.86,103.89,103.8,103.81,3303.0,82.8067,82.8306,82.7589,82.7669,3303.0
2016-04-05 12:50:00,103.8,103.9,103.79,103.87,16261.0,82.7589,82.8386,82.7509,82.8147,16261.0
2016-04-05 12:55:00,103.87,103.9,103.84,103.85,7417.0,82.8147,82.8386,82.7908,82.7987,7417.0
2016-04-05 13:00:00,103.84,103.89,103.83,103.86,4397.0,82.7908,82.8306,82.7828,82.8067,4397.0
2016-04-05 13:05:00,103.85,103.87,103.82,103.85,5650.0,82.7987,82.8147,82.7748,82.7987,5650.0
2016-04-05 13:10:00,103.85,103.92,103.84,103.89,4810.0,82.7987,82.8546,82.7908,82.8306,4810.0
2016-04-05 13:15:00,103.91,103.92,103.86,103.87,3090.0,82.8466,82.8546,82.8067,82.8147,3090.0
2016-04-05 13:20:00,103.88,103.94,103.87,103.93,2862.0,82.8227,82.8705,82.8147,82.8625,2862.0
2016-04-05 13:25:00,103.93,104.01,103.93,104.0,4336.0,82.8625,82.9263,82.8625,82.9183,4336.0
2016-04-05 13:30:00,104.0,104.12,103.98,104.09,13779.0,82.9183,83.014,82.9024,82.9901,13779.0
2016-04-05 13:35:00,104.1,104.1,104.0,104.03,5637.0,82.9981,82.9981,82.9183,82.9423,5637.0
2016-04-05 13:40:00,104.03,104.08,104.01,104.01,4243.0,82.9423,82.9821,82.9263,82.9263,4243.0
2016-04-05 13:45:00,104.01,104.03,103.97,104.03,16042.0,82.9263,82.9423,82.8944,82.9423,16042.0
2016-04-05 13:50:00,104.03,104.18,104.03,104.16,6966.0,82.9423,83.0619,82.9423,83.0459,6966.0
2016-04-05 13:55:00,104.14,104.16,104.1,104.1,3154.0,83.03,83.0459,82.9981,82.9981,3154.0
2016-04-05 14:00:00,104.1,104.1,104.06,104.08,5324.0,82.9981,82.9981,82.9662,82.9821,5324.0
2016-04-05 14:05:00,104.08,104.08,104.0,104.01,4853.0,82.9821,82.9821,82.9183,82.9263,4853.0
2016-04-05 14:10:00,104.01,104.1,104.0,104.07,8437.0,82.9263,82.9981,82.9183,82.9741,8437.0
2016-04-05 14:15:00,104.08,104.12,104.07,104.11,3979.0,82.9821,83.014,82.9741,83.006,3979.0
2016-04-05 14:20:00,104.11,104.22,104.08,104.17,39870.0,83.006,83.0937,82.9821,83.0539,39870.0
2016-04-05 14:25:00,104.18,104.19,104.08,104.17,7030.0,83.0619,83.0698,82.9821,83.0539,7030.0
2016-04-05 14:30:00,104.19,104.23,104.17,104.21,6718.0,83.0698,83.1017,83.0539,83.0858,6718.0
2016-04-05 14:35:00,104.2,104.25,104.19,104.22,5205.0,83.0778,83.1177,83.0698,83.0937,5205.0
2016-04-05 14:40:00,104.22,104.23,104.16,104.17,6245.0,83.0937,83.1017,83.0459,83.0539,6245.0
2016-04-05 14:45:00,104.16,104.17,104.12,104.12,8987.0,83.0459,83.0539,83.014,83.014,8987.0
2016-04-05 14:50:00,104.12,104.21,104.12,104.15,8954.0,83.014,83.0858,83.014,83.0379,8954.0
2016-04-05 14:55:00,104.18,104.22,104.16,104.17,7527.0,83.0619,83.0937,83.0459,83.0539,7527.0
2016-04-05 15:00:00,104.17,104.21,104.15,104.16,12211.0,83.0539,83.0858,83.0379,83.0459,12211.0
2016-04-05 15:05:00,104.16,104.16,104.04,104.04,8797.0,83.0459,83.0459,82.9502,82.9502,8797.0
2016-04-05 15:10:00,104.05,104.16,104.03,104.13,33351.0,82.9582,83.0459,82.9423,83.022,33351.0
2016-04-05 15:15:00,104.11,104.16,104.09,104.12,9772.0,83.006,83.0459,82.9901,83.014,9772.0
2016-04-05 15:20:00,104.12,104.15,104.08,104.1,14714.0,83.014,83.0379,82.9821,82.9981,14714.0
2016-04-05 15:25:00,104.1,104.14,104.09,104.1,20795.0,82.9981,83.03,82.9901,82.9981,20795.0
2016-04-05 15:30:00,104.1,104.12,104.07,104.11,39640.0,82.9981,83.014,82.9741,83.006,39640.0
2016-04-05 15:35:00,104.12,104.13,104.02,104.1,41526.0,83.014,83.022,82.9343,82.9981,41526.0
2016-04-05 15:40:00,104.09,104.1,103.94,103.97,89891.0,82.9901,82.9981,82.8705,82.8944,89891.0
2016-04-05 15:45:00,103.95,104.0,103.91,103.95,84402.0,82.8785,82.9183,82.8466,82.8785,84402.0
2016-04-05 15:50:00,103.95,104.01,103.93,103.95,62958.0,82.8785,82.9263,82.8625,82.8785,62958.0
2016-04-05 15:55:00,103.94,104.15,103.93,104.06,202804.0,82.8705,83.0379,82.8625,82.9662,202804.0
2016-04-06 09:30:00,104.0,104.06,103.75,103.99,25160.0,82.9183,82.9662,82.719,82.9104,25160.0
2016-04-06 09:35:00,103.93,104.14,103.89,103.89,7260.0,82.8625,83.03,82.8306,82.8306,7260.0
2016-04-06 09:40:00,103.92,104.07,103.89,104.07,8083.0,82.8546,82.9741,82.8306,82.9741,8083.0
2016-04-06 09:45:00,103.99,104.34,103.99,104.23,13072.0,82.9104,83.1894,82.9104,83.1017,13072.0
2016-04-06 09:50:00,104.25,104.35,104.2,104.32,6735.0,83.1177,83.1974,83.0778,83.1735,6735.0
2016-04-06 09:55:00,104.35,104.5,104.26,104.35,16974.0,83.1974,83.317,83.1256,83.1974,16974.0
2016-04-06 10:00:00,104.28,104.53,104.28,104.49,14659.0,83.1416,83.3409,83.1416,83.309,14659.0
2016-04-06 10:05:00,104.47,104.56,104.44,104.5,14870.0,83.2931,83.3648,83.2691,83.317,14870.0
2016-04-06 10:10:00,104.5,104.52,104.45,104.5,27724.0,83.317,83.3329,83.2771,83.317,27724.0
2016-04-06 10:15:00,104.5,104.5,104.3,104.34,10059.0,83.317,83.317,83.1575,83.1894,10059.0
2016-04-06 10:20:00,104.34,104.34,104.24,104.3,6148.0,83.1894,83.1894,83.1097,83.1575,6148.0
2016-04-06 10:25:00,104.27,104.45,104.23,104.42,7973.0,83.1336,83.2771,83.1017,83.2532,7973.0
2016-04-06 10:30:00,104.45,104.56,104.23,104.44,13136.0,83.2771,83.3648,83.1017,83.2691,13136.0
2016-04-06 10:35:00,104.44,104.48,104.39,104.45,5210.0,83.2691,83.301,83.2293,83.2771,5210.0
2016-04-06 10:40:00,104.45,104.57,104.45,104.54,4156.0,83.2771,83.3728,83.2771,83.3489,4156.0
2016-04-06 10:45:00,104.54,104.67,104.49,104.66,21066.0,83.3489,83.4525,83.309,83.4446,21066.0
2016-04-06 10:50:00,104.66,104.93,104.43,104.49,81284.0,83.4446,83.6598,83.2612,83.309,81284.0
2016-04-06 10:55:00,104.47,104.65,104.47,104.65,9421.0,83.2931,83.4366,83.2931,83.4366,9421.0
2016-04-06 11:00:00,104.65,104.71,104.63,104.7,6250.0,83.4366,83.4844,83.4206,83.4764,6250.0
2016-04-06 11:05:00,104.7,104.82,104.7,104.77,12106.0,83.4764,83.5721,83.4764,83.5323,12106.0
2016-04-06 11:10:00,104.77,104.86,104.7,104.81,6664.0,83.5323,83.604,83.4764,83.5641,6664.0
2016-04-06 11:15:00,104.82,104.88,104.8,104.81,4509.0,83.5721,83.62,83.5562,83.5641,4509.0
2016-04-06 11:20:00,104.8,104.82,104.78,104.81,8891.0,83.5562,83.5721,83.5402,83.5641,8891.0
2016-04-06 11:25:00,104.81,104.92,104.81,104.88,8097.0,83.5641,83.6518,83.5641,83.62,8097.0
2016-04-06 11:30:00,104.88,104.89,104.78,104.82,7496.0,83.62,83.6279,83.5402,83.5721,7496.0
2016-04-06 11:35:00,104.8,104.87,104.76,104.76,9468.0,83.5562,83.612,83.5243,83.5243,9468.0
2016-04-06 11:40:00,104.77,104.78,104.7,104.76,5600.0,83.5323,83.5402,83.4764,83.5243,5600.0
2016-04-06 11:45:00,104.78,104.78,104.7,104.74,9156.0,83.5402,83.5402,83.4764,83.5083,9156.0
2016-04-06 11:50:00,104.73,104.74,104.69,104.69,8818.0,83.5004,83.5083,83.4685,83.4685,8818.0
2016-04-06 11:55:00,104.69,104.81,104.68,104.81,19610.0,83.4685,83.5641,83.4605,83.5641,19610.0
2016-04-06 12:00:00,104.82,104.88,104.81,104.86,14730.0,83.5721,83.62,83.5641,83.604,14730.0
2016-04-06 12:05:00,104.86,104.88,104.72,104.74,11840.0,83.604,83.62,83.4924,83.5083,11840.0
2016-04-06 12:10:00,104.75,104.76,104.71,104.74,4457.0,83.5163,83.5243,83.4844,83.5083,4457.0
2016-04-06 12:15:00,104.73,104.76,104.69,104.75,6015.0,83.5004,83.5243,83.4685,83.5163,6015.0
2016-04-06 12:20:00,104.76,104.82,104.73,104.79,18946.0,83.5243,83.5721,83.5004,83.5482,18946.0
2016-04-06 12:25:00,104.78,104.8,104.69,104.69,8380.0,83.5402,83.5562,83.4685,83.4685,8380.0
2016-04-06 12:30:00,104.71,104.82,104.67,104.82,40526.0,83.4844,83.5721,83.4525,83.5721,40526.0
2016-04-06 12:35:00,104.83,104.84,104.79,104.84,8923.0,83.5801,83.5881,83.5482,83.5881,8923.0
2016-04-06 12:40:00,104.84,104.98,104.84,104.98,29037.0,83.5881,83.6997,83.5881,83.6997,29037.0
2016-04-06 12:45:00,104.98,105.1,104.97,105.04,79461.0,83.6997,83.7954,83.6917,83.7475,79461.0
2016-04-06 12:50:00,105.05,105.05,104.99,105.03,8067.0,83.7555,83.7555,83.7077,83.7395,8067.0
2016-04-06 12:55:00,105.02,105.09,105.02,105.03,24005.0,83.7316,83.7874,83.7316,83.7395,24005.0
2016-04-06 13:00:00,105.04,105.06,104.98,105.02,25737.0,83.7475,83.7635,83.6997,83.7316,25737.0
2016-04-06 13:05:00,105.01,105.16,104.99,105.1,24632.0,83.7236,83.8432,83.7077,83.7954,24632.0
2016-04-06 13:10:00,105.11,105.18,105.09,105.15,14358.0,83.8033,83.8591,83.7874,83.8352,14358.0
2016-04-06 13:15:00,105.15,105.16,105.1,105.14,11316.0,83.8352,83.8432,83.7954,83.8273,11316.0
2016-04-06 13:20:00,105.15,105.28,105.14,105.24,15164.0,83.8352,83.9389,83.8273,83.907,15164.0
2016-04-06 13:25:00,105.23,105.26,105.15,105.26,6313.0,83.899,83.9229,83.8352,83.9229,6313.0
2016-04-06 13:30:00,105.25,105.29,105.15,105.15,14842.0,83.915,83.9468,83.8352,83.8352,14842.0
2016-04-06 13:35:00,105.15,105.18,105.14,105.15,8598.0,83.8352,83.8591,83.8273,83.8352,8598.0
2016-04-06 13:40:00,105.14,105.26,105.14,105.26,6294.0,83.8273,83.9229,83.8273,83.9229,6294.0
2016-04-06 13:45:00,105.26,105.27,105.2,105.24,22411.0,83.9229,83.9309,83.8751,83.907,22411.0
2016-04-06 13:50:00,105.24,105.38,105.23,105.37,22645.0,83.907,84.0186,83.899,84.0106,22645.0
2016-04-06 13:55:00,105.37,105.4,105.21,105.22,30241.0,84.0106,84.0345,83.8831,83.891,30241.0
2016-04-06 14:00:00,105.22,105.24,105.06,105.11,44219.0,83.891,83.907,83.7635,83.8033,44219.0
2016-04-06 14:05:00,105.11,105.16,105.0,105.05,39515.0,83.8033,83.8432,83.7156,83.7555,39515.0
2016-04-06 14:10:00,105.04,105.11,105.03,105.09,32200.0,83.7475,83.8033,83.7395,83.7874,32200.0
2016-04-06 14:15:00,105.08,105.23,105.08,105.23,25984.0,83.7794,83.899,83.7794,83.899,25984.0
2016-04-06 14:20:00,105.24,105.31,105.22,105.3,15341.0,83.907,83.9628,83.891,83.9548,15341.0
2016-04-06 14:25:00,105.3,105.31,105.22,105.25,11209.0,83.9548,83.9628,83.891,83.915,11209.0
2016-04-06 14:30:00,105.23,105.24,105.18,105.21,24149.0,83.899,83.907,83.8591,83.8831,24149.0
2016-04-06 14:35:00,105.19,105.22,105.09,105.11,10644.0,83.8671,83.891,83.7874,83.8033,10644.0
2016-04-06 14:40:00,105.1,105.21,105.1,105.2,12733.0,83.7954,83.8831,83.7954,83.8751,12733.0
2016-04-06 14:45:00,105.2,105.22,105.14,105.22,36735.0,83.8751,83.891,83.8273,83.891,36735.0
2016-04-06 14:50:00,105.21,105.27,105.21,105.25,14473.0,83.8831,83.9309,83.8831,83.915,14473.0
2016-04-06 14:55:00,105.26,105.44,105.26,105.41,60613.0,83.9229,84.0664,83.9229,84.0425,60613.0
2016-04-06 15:00:00,105.42,105.58,105.37,105.55,33690.0,84.0505,84.1781,84.0106,84.1541,33690.0
2016-04-06 15:05:00,105.56,105.67,105.53,105.66,23077.0,84.1621,84.2498,84.1382,84.2418,23077.0
2016-04-06 15:10:00,105.66,105.72,105.55,105.55,28460.0,84.2418,84.2897,84.1541,84.1541,28460.0
2016-04-06 15:15:00,105.56,105.72,105.56,105.69,20236.0,84.1621,84.2897,84.1621,84.2658,20236.0
2016-04-06 15:20:00,105.7,105.71,105.65,105.7,36545.0,84.2737,84.2817,84.2339,84.2737,36545.0
2016-04-06 15:25:00,105.7,105.74,105.66,105.7,29639.0,84.2737,84.3056,84.2418,84.2737,29639.0
2016-04-06 15:30:00,105.7,105.72,105.64,105.65,38402.0,84.2737,84.2897,84.2259,84.2339,38402.0
2016-04-06 15:35:00,105.65,105.67,105.58,105.62,33704.0,84.2339,84.2498,84.1781,84.21,33704.0
2016-04-06 15:40:00,105.61,105.68,105.55,105.66,43280.0,84.202,84.2578,84.1541,84.2418,43280.0
2016-04-06 15:45:00,105.68,105.71,105.65,105.7,60209.0,84.2578,84.2817,84.2339,84.2737,60209.0
2016-04-06 15:50:00,105.7,105.8,105.66,105.8,50029.0,84.2737,84.3535,84.2418,84.3535,50029.0
2016-04-06 15:55:00,105.8,105.84,105.7,105.71,106669.0,84.3535,84.3854,84.2737,84.2817,106669.0
2016-04-07 09:30:00,105.23,105.34,105.01,105.02,17573.0,83.899,83.9867,83.7236,83.7316,17573.0
2016-04-07 09:35:00,105.0,105.03,104.78,104.78,64001.0,83.7156,83.7395,83.5402,83.5402,64001.0
2016-04-07 09:40:00,104.76,104.84,104.49,104.84,15971.0,83.5243,83.5881,83.309,83.5881,15971.0
2016-04-07 09:45:00,104.81,104.95,104.61,104.67,10887.0,83.5641,83.6758,83.4047,83.4525,10887.0
2016-04-07 09:50:00,104.68,104.9,104.66,104.9,27085.0,83.4605,83.6359,83.4446,83.6359,27085.0
2016-04-07 09:55:00,104.91,105.22,104.86,105.22,9625.0,83.6439,83.891,83.604,83.891,9625.0
2016-04-07 10:00:00,105.22,105.37,105.09,105.22,17710.0,83.891,84.0106,83.7874,83.891,17710.0
2016-04-07 10:05:00,105.22,105.51,105.17,105.38,9307.0,83.891,84.1222,83.8512,84.0186,9307.0
2016-04-07 10:10:00,105.39,105.41,105.13,105.13,8241.0,84.0266,84.0425,83.8193,83.8193,8241.0
2016-04-07 10:15:00,105.1,105.21,105.02,105.17,33226.0,83.7954,83.8831,83.7316,83.8512,33226.0
2016-04-07 10:20:00,105.17,105.42,105.13,105.42,13330.0,83.8512,84.0505,83.8193,84.0505,13330.0
2016-04-07 10:25:00,105.43,105.52,105.21,105.27,7862.0,84.0585,84.1302,83.8831,83.9309,7862.0
2016-04-07 10:30:00,105.26,105.34,105.21,105.28,13229.0,83.9229,83.9867,83.8831,83.9389,13229.0
2016-04-07 10:35:00,105.26,105.44,105.25,105.44,9606.0,83.9229,84.0664,83.915,84.0664,9606.0
2016-04-07 10:40:00,105.41,105.42,105.29,105.35,15398.0,84.0425,84.0505,83.9468,83.9947,15398.0
2016-04-07 10:45:00,105.33,105.44,105.27,105.37,11018.0,83.9787,84.0664,83.9309,84.0106,11018.0
2016-04-07 10:50:00,105.37,105.5,105.36,105.45,13511.0,84.0106,84.1143,84.0027,84.0744,13511.0
2016-04-07 10:55:00,105.49,105.55,105.46,105.46,13037.0,84.1063,84.1541,84.0824,84.0824,13037.0
2016-04-07 11:00:00,105.45,105.53,105.3,105.49,34568.0,84.0744,84.1382,83.9548,84.1063,34568.0
2016-04-07 11:05:00,105.49,105.49,105.37,105.4,14472.0,84.1063,84.1063,84.0106,84.0345,14472.0
2016-04-07 11:10:00,105.43,105.48,105.37,105.43,8529.0,84.0585,84.0983,84.0106,84.0585,8529.0
2016-04-07 11:15:00,105.45,105.52,105.41,105.5,13949.0,84.0744,84.1302,84.0425,84.1143,13949.0
2016-04-07 11:20:00,105.46,105.46,105.31,105.32,7321.0,84.0824,84.0824,83.9628,83.9708,7321.0
2016-04-07 11:25:00,105.31,105.37,105.27,105.37,12995.0,83.9628,84.0106,83.9309,84.0106,12995.0
2016-04-07 11:30:00,105.39,105.48,105.29,105.33,14819.0,84.0266,84.0983,83.9468,83.9787,14819.0
2016-04-07 11:35:00,105.33,105.4,105.29,105.31,11536.0,83.9787,84.0345,83.9468,83.9628,11536.0
2016-04-07 11:40:00,105.3,105.35,105.18,105.32,59691.0,83.9548,83.9947,83.8591,83.9708,59691.0
2016-04-07 11:45:00,105.31,105.31,105.19,105.2,8279.0,83.9628,83.9628,83.8671,83.8751,8279.0
2016-04-07 11:50:00,105.16,105.21,105.11,105.17,4500.0,83.8432,83.8831,83.8033,83.8512,4500.0
2016-04-07 11:55:00,105.17,105.19,105.11,105.14,11430.0,83.8512,83.8671,83.8033,83.8273,11430.0
2016-04-07 12:00:00,105.16,105.16,104.98,105.0,5868.0,83.8432,83.8432,83.6997,83.7156,5868.0
2016-04-07 12:05:00,105.0,105.04,104.98,105.02,5837.0,83.7156,83.7475,83.6997,83.7316,5837.0
2016-04-07 12:10:00,105.0,105.08,104.99,105.03,29660.0,83.7156,83.7794,83.7077,83.7395,29660.0
2016-04-07 12:15:00,105.01,105.11,104.98,104.99,8607.0,83.7236,83.8033,83.6997,83.7077,8607.0
2016-04-07 12:20:00,105.01,105.08,105.01,105.05,2436.0,83.7236,83.7794,83.7236,83.7555,2436.0
2016-04-07 12:25:00,105.03,105.03,104.95,105.01,7038.0,83.7395,83.7395,83.6758,83.7236,7038.0
2016-04-07 12:30:00,105.0,105.09,104.91,104.91,29672.0,83.7156,83.7874,83.6439,83.6439,29672.0
2016-04-07 12:35:00,104.89,104.89,104.79,104.8,22860.0,83.6279,83.6279,83.5482,83.5562,22860.0
2016-04-07 12:40:00,104.83,104.84,104.75,104.77,11865.0,83.5801,83.5881,83.5163,83.5323,11865.0
2016-04-07 12:45:00,104.76,104.88,104.75,104.86,49733.0,83.5243,83.62,83.5163,83.604,49733.0
2016-04-07 12:50:00,104.86,105.07,104.86,105.02,34408.0,83.604,83.7714,83.604,83.7316,34408.0
2016-04-07 12:55:00,105.03,105.13,105.0,105.09,7426.0,83.7395,83.8193,83.7156,83.7874,7426.0
2016-04-07 13:00:00,105.08,105.12,105.06,105.1,7278.0,83.7794,83.8113,83.7635,83.7954,7278.0
2016-04-07 13:05:00,105.11,105.11,105.02,105.05,5256.0,83.8033,83.8033,83.7316,83.7555,5256.0
2016-04-07 13:10:00,105.01,105.17,105.01,105.09,8599.0,83.7236,83.8512,83.7236,83.7874,8599.0
2016-04-07 13:15:00,105.1,105.14,105.01,105.01,4815.0,83.7954,83.8273,83.7236,83.7236,4815.0
2016-04-07 13:20:00,105.01,105.07,105.01,105.07,5888.0,83.7236,83.7714,83.7236,83.7714,5888.0
2016-04-07 13:25:00,105.08,105.1,104.97,105.0,6980.0,83.7794,83.7954,83.6917,83.7156,6980.0
2016-04-07 13:30:00,105.01,105.06,104.97,105.01,16768.0,83.7236,83.7635,83.6917,83.7236,16768.0
2016-04-07 13:35:00,105.03,105.03,104.98,105.02,5239.0,83.7395,83.7395,83.6997,83.7316,5239.0
2016-04-07 13:40:00,105.05,105.05,105.0,105.02,4638.0,83.7555,83.7555,83.7156,83.7316,4638.0
2016-04-07 13:45:00,105.02,105.02,104.88,104.88,19966.0,83.7316,83.7316,83.62,83.62,19966.0
2016-04-07 13:50:00,104.88,104.93,104.74,104.77,9033.0,83.62,83.6598,83.5083,83.5323,9033.0
2016-04-07 13:55:00,104.77,104.79,104.74,104.77,34108.0,83.5323,83.5482,83.5083,83.5323,34108.0
2016-04-07 14:00:00,104.77,104.79,104.69,104.73,18253.0,83.5323,83.5482,83.4685,83.5004,18253.0
2016-04-07 14:05:00,104.72,104.78,104.54,104.55,10153.0,83.4924,83.5402,83.3489,83.3568,10153.0
2016-04-07 14:10:00,104.54,104.69,104.51,104.53,15754.0,83.3489,83.4685,83.325,83.3409,15754.0
2016-04-07 14:15:00,104.53,104.62,104.43,104.6,86877.0,83.3409,83.4127,83.2612,83.3967,86877.0
2016-04-07 14:20:00,104.6,104.75,104.6,104.74,39174.0,83.3967,83.5163,83.3967,83.5083,39174.0
2016-04-07 14:25:00,104.74,104.88,104.71,104.87,16231.0,83.5083,83.62,83.4844,83.612,16231.0
2016-04-07 14:30:00,104.87,105.01,104.86,104.98,71585.0,83.612,83.7236,83.604,83.6997,71585.0
2016-04-07 14:35:00,104.96,105.02,104.94,104.99,35066.0,83.6837,83.7316,83.6678,83.7077,35066.0
2016-04-07 14:40:00,104.99,105.0,104.86,104.91,35350.0,83.7077,83.7156,83.604,83.6439,35350.0
2016-04-07 14:45:00,104.9,104.92,104.63,104.64,38338.0,83.6359,83.6518,83.4206,83.4286,38338.0
2016-04-07 14:50:00,104.63,104.63,104.54,104.58,61296.0,83.4206,83.4206,83.3489,83.3808,61296.0
2016-04-07 14:55:00,104.6,104.61,104.53,104.55,7808.0,83.3967,83.4047,83.3409,83.3568,7808.0
2016-04-07 15:00:00,104.54,104.61,104.53,104.59,6278.0,83.3489,83.4047,83.3409,83.3887,6278.0
2016-04-07 15:05:00,104.6,104.8,104.6,104.78,9109.0,83.3967,83.5562,83.3967,83.5402,9109.0
2016-04-07 15:10:00,104.78,104.78,104.68,104.78,8900.0,83.5402,83.5402,83.4605,83.5402,8900.0
2016-04-07 15:15:00,104.76,104.76,104.69,104.73,9125.0,83.5243,83.5243,83.4685,83.5004,9125.0
2016-04-07 15:20:00,104.73,104.76,104.7,104.73,12764.0,83.5004,83.5243,83.4764,83.5004,12764.0
2016-04-07 15:25:00,104.75,104.81,104.68,104.77,11001.0,83.5163,83.5641,83.4605,83.5323,11001.0
2016-04-07 15:30:00,104.78,104.9,104.75,104.87,23470.0,83.5402,83.6359,83.5163,83.612,23470.0
2016-04-07 15:35:00,104.89,104.94,104.81,104.83,52516.0,83.6279,83.6678,83.5641,83.5801,52516.0
2016-04-07 15:40:00,104.84,104.91,104.82,104.85,29793.0,83.5881,83.6439,83.5721,83.596,29793.0
2016-04-07 15:45:00,104.85,105.08,104.85,104.97,41386.0,83.596,83.7794,83.596,83.6917,41386.0
2016-04-07 15:50:00,104.98,104.98,104.86,104.96,40508.0,83.6997,83.6997,83.604,83.6837,40508.0
2016-04-07 15:55:00,104.96,105.04,104.82,105.0,103214.0,83.6837,83.7475,83.5721,83.7156,103214.0
2016-04-08 09:30:00,105.02,105.36,104.81,105.18,24629.0,84.1355,84.4079,83.9673,84.2637,24629.0
2016-04-08 09:35:00,105.21,105.39,105.05,105.38,22013.0,84.2878,84.432,84.1596,84.4239,22013.0
2016-04-08 09:40:00,105.38,105.48,105.13,105.44,14227.0,84.4239,84.5041,84.2237,84.472,14227.0
2016-04-08 09:45:00,105.44,105.64,105.37,105.64,24335.0,84.472,84.6322,84.4159,84.6322,24335.0
2016-04-08 09:50:00,105.65,105.74,105.51,105.71,7715.0,84.6403,84.7124,84.5281,84.6883,7715.0
2016-04-08 09:55:00,105.74,105.86,105.66,105.81,7874.0,84.7124,84.8085,84.6483,84.7684,7874.0
2016-04-08 10:00:00,105.8,105.8,105.64,105.7,6764.0,84.7604,84.7604,84.6322,84.6803,6764.0
2016-04-08 10:05:00,105.67,105.82,105.67,105.75,8803.0,84.6563,84.7765,84.6563,84.7204,8803.0
2016-04-08 10:10:00,105.77,105.89,105.74,105.86,11143.0,84.7364,84.8325,84.7124,84.8085,11143.0
2016-04-08 10:15:00,105.89,106.07,105.89,106.04,16157.0,84.8325,84.9767,84.8325,84.9527,16157.0
2016-04-08 10:20:00,106.04,106.04,105.71,105.71,14293.0,84.9527,84.9527,84.6883,84.6883,14293.0
2016-04-08 10:25:00,105.72,105.72,105.54,105.62,19840.0,84.6963,84.6963,84.5521,84.6162,19840.0
2016-04-08 10:30:00,105.64,105.81,105.56,105.56,8823.0,84.6322,84.7684,84.5682,84.5682,8823.0
2016-04-08 10:35:00,105.58,105.75,105.55,105.73,9401.0,84.5842,84.7204,84.5601,84.7043,9401.0
2016-04-08 10:40:00,105.74,105.83,105.71,105.72,16831.0,84.7124,84.7845,84.6883,84.6963,16831.0
2016-04-08 10:45:00,105.71,105.75,105.6,105.74,17234.0,84.6883,84.7204,84.6002,84.7124,17234.0
2016-04-08 10:50:00,105.76,105.78,105.62,105.67,11108.0,84.7284,84.7444,84.6162,84.6563,11108.0
2016-04-08 10:55:00,105.66,105.66,105.51,105.57,18554.0,84.6483,84.6483,84.5281,84.5762,18554.0
2016-04-08 11:00:00,105.59,105.69,105.55,105.59,12501.0,84.5922,84.6723,84.5601,84.5922,12501.0
2016-04-08 11:05:00,105.6,105.65,105.54,105.61,9635.0,84.6002,84.6403,84.5521,84.6082,9635.0
2016-04-08 11:10:00,105.61,105.65,105.54,105.54,7901.0,84.6082,84.6403,84.5521,84.5521,7901.0
2016-04-08 11:15:00,105.53,105.54,105.38,105.45,8748.0,84.5441,84.5521,84.4239,84.48,8748.0
2016-04-08 11:20:00,105.44,105.52,105.42,105.5,13413.0,84.472,84.5361,84.456,84.5201,13413.0
2016-04-08 11:25:00,105.5,105.52,105.42,105.45,25433.0,84.5201,84.5361,84.456,84.48,25433.0
2016-04-08 11:30:00,105.42,105.46,105.29,105.31,8250.0,84.456,84.488,84.3518,84.3679,8250.0
2016-04-08 11:35:00,105.3,105.35,105.16,105.34,17330.0,84.3599,84.3999,84.2477,84.3919,17330.0
2016-04-08 11:40:00,105.32,105.36,105.21,105.24,7360.0,84.3759,84.4079,84.2878,84.3118,7360.0
2016-04-08 11:45:00,105.23,105.25,105.17,105.21,7431.0,84.3038,84.3198,84.2557,84.2878,7431.0
2016-04-08 11:50:00,105.19,105.29,105.15,105.25,12636.0,84.2717,84.3518,84.2397,84.3198,12636.0
2016-04-08 11:55:00,105.25,105.34,105.22,105.34,10601.0,84.3198,84.3919,84.2958,84.3919,10601.0
2016-04-08 12:00:00,105.34,105.41,105.26,105.26,12475.0,84.3919,84.448,84.3278,84.3278,12475.0
2016-04-08 12:05:00,105.26,105.36,105.21,105.35,6839.0,84.3278,84.4079,84.2878,84.3999,6839.0
2016-04-08 12:10:00,105.35,105.43,105.26,105.43,4556.0,84.3999,84.464,84.3278,84.464,4556.0
2016-04-08 12:15:00,105.44,105.49,105.42,105.47,6515.0,84.472,84.5121,84.456,84.4961,6515.0
2016-04-08 12:20:00,105.5,105.51,105.47,105.47,8003.0,84.5201,84.5281,84.4961,84.4961,8003.0
2016-04-08 12:25:00,105.48,105.48,105.27,105.27,7463.0,84.5041,84.5041,84.3358,84.3358,7463.0
2016-04-08 12:30:00,105.25,105.41,105.24,105.37,8410.0,84.3198,84.448,84.3118,84.4159,8410.0
2016-04-08 12:35:00,105.37,105.39,105.32,105.36,10476.0,84.4159,84.432,84.3759,84.4079,10476.0
2016-04-08 12:40:00,105.35,105.39,105.3,105.36,13207.0,84.3999,84.432,84.3599,84.4079,13207.0
2016-04-08 12:45:00,105.39,105.4,105.34,105.38,9061.0,84.432,84.44,84.3919,84.4239,9061.0
2016-04-08 12:50:00,105.38,105.38,105.31,105.33,6183.0,84.4239,84.4239,84.3679,84.3839,6183.0
2016-04-08 12:55:00,105.31,105.33,105.3,105.32,4829.0,84.3679,84.3839,84.3599,84.3759,4829.0
2016-04-08 13:00:00,105.33,105.34,105.27,105.31,6184.0,84.3839,84.3919,84.3358,84.3679,6184.0
2016-04-08 13:05:00,105.32,105.33,105.22,105.25,5000.0,84.3759,84.3839,84.2958,84.3198,5000.0
2016-04-08 13:10:00,105.26,105.32,105.26,105.32,3285.0,84.3278,84.3759,84.3278,84.3759,3285.0
2016-04-08 13:15:00,105.33,105.34,105.25,105.26,6693.0,84.3839,84.3919,84.3198,84.3278,6693.0
2016-04-08 13:20:00,105.27,105.35,105.26,105.33,5342.0,84.3358,84.3999,84.3278,84.3839,5342.0
2016-04-08 13:25:00,105.32,105.32,105.26,105.29,6819.0,84.3759,84.3759,84.3278,84.3518,6819.0
2016-04-08 13:30:00,105.3,105.33,105.23,105.33,5171.0,84.3599,84.3839,84.3038,84.3839,5171.0
2016-04-08 13:35:00,105.34,105.36,105.3,105.32,5787.0,84.3919,84.4079,84.3599,84.3759,5787.0
2016-04-08 13:40:00,105.32,105.38,105.31,105.36,6640.0,84.3759,84.4239,84.3679,84.4079,6640.0
2016-04-08 13:45:00,105.35,105.5,105.35,105.47,43724.0,84.3999,84.5201,84.3999,84.4961,43724.0
2016-04-08 13:50:00,105.45,105.58,105.42,105.53,10931.0,84.48,84.5842,84.456,84.5441,10931.0
2016-04-08 13:55:00,105.54,105.56,105.51,105.55,16743.0,84.5521,84.5682,84.5281,84.5601,16743.0
2016-04-08 14:00:00,105.55,105.62,105.52,105.58,11943.0,84.5601,84.6162,84.5361,84.5842,11943.0
2016-04-08 14:05:00,105.6,105.66,105.59,105.63,7168.0,84.6002,84.6483,84.5922,84.6242,7168.0
2016-04-08 14:10:00,105.66,105.77,105.66,105.75,21245.0,84.6483,84.7364,84.6483,84.7204,21245.0
2016-04-08 14:15:00,105.76,105.79,105.7,105.71,9545.0,84.7284,84.7524,84.6803,84.6883,9545.0
2016-04-08 14:20:00,105.71,105.73,105.7,105.71,6107.0,84.6883,84.7043,84.6803,84.6883,6107.0
2016-04-08 14:25:00,105.73,105.78,105.69,105.75,10740.0,84.7043,84.7444,84.6723,84.7204,10740.0
2016-04-08 14:30:00,105.77,105.8,105.7,105.74,16353.0,84.7364,84.7604,84.6803,84.7124,16353.0
2016-04-08 14:35:00,105.74,105.75,105.69,105.72,7577.0,84.7124,84.7204,84.6723,84.6963,7577.0
2016-04-08 14:40:00,105.71,105.72,105.65,105.65,13287.0,84.6883,84.6963,84.6403,84.6403,13287.0
2016-04-08 14:45:00,105.66,105.69,105.63,105.69,13239.0,84.6483,84.6723,84.6242,84.6723,13239.0
2016-04-08 14:50:00,105.69,105.69,105.55,105.59,10220.0,84.6723,84.6723,84.5601,84.5922,10220.0
2016-04-08 14:55:00,105.59,105.61,105.51,105.6,27254.0,84.5922,84.6082,84.5281,84.6002,27254.0
2016-04-08 15:00:00,105.62,105.65,105.59,105.63,12152.0,84.6162,84.6403,84.5922,84.6242,12152.0
2016-04-08 15:05:00,105.63,105.64,105.39,105.43,11535.0,84.6242,84.6322,84.432,84.464,11535.0
2016-04-08 15:10:00,105.39,105.55,105.39,105.55,42953.0,84.432,84.5601,84.432,84.5601,42953.0
2016-04-08 15:15:00,105.6,105.64,105.53,105.56,8613.0,84.6002,84.6322,84.5441,84.5682,8613.0
2016-04-08 15:20:00,105.59,105.7,105.55,105.67,11860.0,84.5922,84.6803,84.5601,84.6563,11860.0
2016-04-08 15:25:00,105.69,105.72,105.59,105.59,14261.0,84.6723,84.6963,84.5922,84.5922,14261.0
2016-04-08 15:30:00,105.59,105.64,105.47,105.52,11341.0,84.5922,84.6322,84.4961,84.5361,11341.0
2016-04-08 15:35:00,105.51,105.53,105.45,105.5,11369.0,84.5281,84.5441,84.48,84.5201,11369.0
2016-04-08 15:40:00,105.48,105.54,105.44,105.53,15601.0,84.5041,84.5521,84.472,84.5441,15601.0
2016-04-08 15:45:00,105.56,105.65,105.55,105.63,26585.0,84.5682,84.6403,84.5601,84.6242,26585.0
2016-04-08 15:50:00,105.63,105.65,105.54,105.63,43502.0,84.6242,84.6403,84.5521,84.6242,43502.0
2016-04-08 15:55:00,105.63,105.76,105.63,105.76,84901.0,84.6242,84.7284,84.6242,84.7284,84901.0
2016-04-11 09:30:00,106.25,106.26,105.8,105.8,26486.0,85.1209,85.129,84.7604,84.7604,26486.0
2016-04-11 09:35:00,105.98,106.29,105.98,106.1,12554.0,84.9046,85.153,84.9046,85.0008,12554.0
2016-04-11 09:40:00,106.09,106.29,106.09,106.21,9273.0,84.9928,85.153,84.9928,85.0889,9273.0
2016-04-11 09:45:00,106.23,106.41,106.14,106.27,16215.0,85.1049,85.2491,85.0328,85.137,16215.0
2016-04-11 09:50:00,106.33,106.53,106.27,106.39,22154.0,85.185,85.3453,85.137,85.2331,22154.0
2016-04-11 09:55:00,106.41,106.41,106.23,106.23,6879.0,85.2491,85.2491,85.1049,85.1049,6879.0
2016-04-11 10:00:00,106.26,106.31,106.05,106.11,6296.0,85.129,85.169,84.9607,85.0088,6296.0
2016-04-11 10:05:00,106.14,106.33,106.13,106.21,11645.0,85.0328,85.185,85.0248,85.0889,11645.0
2016-04-11 10:10:00,106.22,106.35,106.16,106.24,14434.0,85.0969,85.2011,85.0488,85.1129,14434.0
2016-04-11 10:15:00,106.24,106.31,106.15,106.29,21615.0,85.1129,85.169,85.0408,85.153,21615.0
2016-04-11 10:20:00,106.25,106.29,106.13,106.13,18657.0,85.1209,85.153,85.0248,85.0248,18657.0
2016-04-11 10:25:00,106.15,106.22,106.12,106.21,15912.0,85.0408,85.0969,85.0168,85.0889,15912.0
2016-04-11 10:30:00,106.2,106.24,106.15,106.22,40050.0,85.0809,85.1129,85.0408,85.0969,40050.0
2016-04-11 10:35:00,106.22,106.27,106.21,106.26,8455.0,85.0969,85.137,85.0889,85.129,8455.0
2016-04-11 10:40:00,106.23,106.24,106.16,106.2,8028.0,85.1049,85.1129,85.0488,85.0809,8028.0
2016-04-11 10:45:00,106.2,106.24,106.03,106.08,30987.0,85.0809,85.1129,84.9447,84.9847,30987.0
2016-04-11 10:50:00,106.04,106.1,106.0,106.09,15144.0,84.9527,85.0008,84.9207,84.9928,15144.0
2016-04-11 10:55:00,106.07,106.1,105.85,105.87,7328.0,84.9767,85.0008,84.8005,84.8165,7328.0
2016-04-11 11:00:00,105.85,105.88,105.81,105.88,6663.0,84.8005,84.8245,84.7684,84.8245,6663.0
2016-04-11 11:05:00,105.9,105.9,105.74,105.81,8781.0,84.8405,84.8405,84.7124,84.7684,8781.0
2016-04-11 11:10:00,105.81,105.81,105.69,105.76,13016.0,84.7684,84.7684,84.6723,84.7284,13016.0
2016-04-11 11:15:00,105.78,105.87,105.73,105.81,14530.0,84.7444,84.8165,84.7043,84.7684,14530.0
2016-04-11 11:20:00,105.83,105.94,105.78,105.91,6389.0,84.7845,84.8726,84.7444,84.8486,6389.0
2016-04-11 11:25:00,105.88,106.0,105.83,106.0,9737.0,84.8245,84.9207,84.7845,84.9207,9737.0
2016-04-11 11:30:00,105.93,105.93,105.73,105.73,10819.0,84.8646,84.8646,84.7043,84.7043,10819.0
2016-04-11 11:35:00,105.73,105.77,105.67,105.75,3260.0,84.7043,84.7364,84.6563,84.7204,3260.0
2016-04-11 11:40:00,105.74,105.82,105.71,105.79,5854.0,84.7124,84.7765,84.6883,84.7524,5854.0
2016-04-11 11:45:00,105.78,105.9,105.77,105.9,4510.0,84.7444,84.8405,84.7364,84.8405,4510.0
2016-04-11 11:50:00,105.9,105.94,105.79,105.8,11656.0,84.8405,84.8726,84.7524,84.7604,11656.0
2016-04-11 11:55:00,105.81,105.86,105.74,105.84,9479.0,84.7684,84.8085,84.7124,84.7925,9479.0
2016-04-11 12:00:00,105.88,105.93,105.87,105.9,3709.0,84.8245,84.8646,84.8165,84.8405,3709.0
2016-04-11 12:05:00,105.93,105.99,105.89,105.95,6991.0,84.8646,84.9126,84.8325,84.8806,6991.0
2016-04-11 12:10:00,105.94,106.06,105.91,106.03,15543.0,84.8726,84.9687,84.8486,84.9447,15543.0
2016-04-11 12:15:00,106.05,106.13,106.03,106.11,13387.0,84.9607,85.0248,84.9447,85.0088,13387.0
2016-04-11 12:20:00,106.12,106.13,106.02,106.09,15550.0,85.0168,85.0248,84.9367,84.9928,15550.0
2016-04-11 12:25:00,106.09,106.1,106.0,106.01,7766.0,84.9928,85.0008,84.9207,84.9287,7766.0
2016-04-11 12:30:00,106.01,106.04,105.97,105.98,5182.0,84.9287,84.9527,84.8966,84.9046,5182.0
2016-04-11 12:35:00,106.0,106.02,105.95,105.95,3373.0,84.9207,84.9367,84.8806,84.8806,3373.0
2016-04-11 12:40:00,105.96,106.04,105.96,106.04,4036.0,84.8886,84.9527,84.8886,84.9527,4036.0
2016-04-11 12:45:00,106.05,106.09,105.95,106.08,5953.0,84.9607,84.9928,84.8806,84.9847,5953.0
2016-04-11 12:50:00,106.07,106.19,106.06,106.16,6796.0,84.9767,85.0729,84.9687,85.0488,6796.0
2016-04-11 12:55:00,106.15,106.2,106.15,106.2,2195.0,85.0408,85.0809,85.0408,85.0809,2195.0
2016-04-11 13:00:00,106.21,106.26,106.18,106.26,5848.0,85.0889,85.129,85.0649,85.129,5848.0
2016-04-11 13:05:00,106.24,106.25,106.19,106.21,25654.0,85.1129,85.1209,85.0729,85.0889,25654.0
2016-04-11 13:10:00,106.2,106.29,106.18,106.26,9200.0,85.0809,85.153,85.0649,85.129,9200.0
2016-04-11 13:15:00,106.25,106.27,106.19,106.2,4545.0,85.1209,85.137,85.0729,85.0809,4545.0
2016-04-11 13:20:00,106.2,106.22,106.14,106.18,3823.0,85.0809,85.0969,85.0328,85.0649,3823.0
2016-04-11 13:25:00,106.16,106.16,106.03,106.05,6956.0,85.0488,85.0488,84.9447,84.9607,6956.0
2016-04-11 13:30:00,106.02,106.09,106.02,106.05,5867.0,84.9367,84.9928,84.9367,84.9607,5867.0
2016-04-11 13:35:00,106.05,106.13,106.01,106.01,10680.0,84.9607,85.0248,84.9287,84.9287,10680.0
2016-04-11 13:40:00,105.95,105.98,105.9,105.98,2948.0,84.8806,84.9046,84.8405,84.9046,2948.0
2016-04-11 13:45:00,105.97,105.98,105.88,105.94,4349.0,84.8966,84.9046,84.8245,84.8726,4349.0
2016-04-11 13:50:00,105.96,105.98,105.93,105.97,2514.0,84.8886,84.9046,84.8646,84.8966,2514.0
2016-04-11 13:55:00,105.98,106.04,105.92,105.92,3258.0,84.9046,84.9527,84.8566,84.8566,3258.0
2016-04-11 14:00:00,105.94,106.02,105.84,105.85,6533.0,84.8726,84.9367,84.7925,84.8005,6533.0
2016-04-11 14:05:00,105.85,105.86,105.78,105.81,10679.0,84.8005,84.8085,84.7444,84.7684,10679.0
2016-04-11 14:10:00,105.82,105.95,105.82,105.93,6938.0,84.7765,84.8806,84.7765,84.8646,6938.0
2016-04-11 14:15:00,105.93,106.05,105.89,106.04,17579.0,84.8646,84.9607,84.8325,84.9527,17579.0
2016-04-11 14:20:00,106.02,106.09,105.96,106.0,13532.0,84.9367,84.9928,84.8886,84.9207,13532.0
2016-04-11 14:25:00,106.01,106.07,105.86,105.9,8711.0,84.9287,84.9767,84.8085,84.8405,8711.0
2016-04-11 14:30:00,105.88,105.94,105.85,105.91,6566.0,84.8245,84.8726,84.8005,84.8486,6566.0
2016-04-11 14:35:00,105.92,106.08,105.85,106.08,11977.0,84.8566,84.9847,84.8005,84.9847,11977.0
2016-04-11 14:40:00,106.05,106.07,105.99,106.02,7561.0,84.9607,84.9767,84.9126,84.9367,7561.0
2016-04-11 14:45:00,106.01,106.06,105.97,106.05,8162.0,84.9287,84.9687,84.8966,84.9607,8162.0
2016-04-11 14:50:00,106.01,106.09,105.93,106.05,10200.0,84.9287,84.9928,84.8646,84.9607,10200.0
2016-04-11 14:55:00,106.05,106.06,105.95,106.0,4905.0,84.9607,84.9687,84.8806,84.9207,4905.0
2016-04-11 15:00:00,106.0,106.01,105.9,105.97,4781.0,84.9207,84.9287,84.8405,84.8966,4781.0
2016-04-11 15:05:00,105.93,105.93,105.84,105.86,6985.0,84.8646,84.8646,84.7925,84.8085,6985.0
2016-04-11 15:10:00,105.86,105.96,105.82,105.94,7332.0,84.8085,84.8886,84.7765,84.8726,7332.0
2016-04-11 15:15:00,105.94,105.96,105.87,105.96,10737.0,84.8726,84.8886,84.8165,84.8886,10737.0
2016-04-11 15:20:00,105.96,105.97,105.9,105.92,6522.0,84.8886,84.8966,84.8405,84.8566,6522.0
2016-04-11 15:25:00,105.93,105.99,105.84,105.87,16473.0,84.8646,84.9126,84.7925,84.8165,16473.0
2016-04-11 15:30:00,105.86,105.97,105.83,105.96,25468.0,84.8085,84.8966,84.7845,84.8886,25468.0
2016-04-11 15:35:00,105.94,105.96,105.88,105.88,12396.0,84.8726,84.8886,84.8245,84.8245,12396.0
2016-04-11 15:40:00,105.91,105.91,105.79,105.83,22201.0,84.8486,84.8486,84.7524,84.7845,22201.0
2016-04-11 15:45:00,105.84,105.86,105.75,105.8,21687.0,84.7925,84.8085,84.7204,84.7604,21687.0
2016-04-11 15:50:00,105.81,106.01,105.79,106.01,38735.0,84.7684,84.9287,84.7524,84.9287,38735.0
2016-04-11 15:55:00,106.0,106.03,105.84,106.0,141546.0,84.9207,84.9447,84.7925,84.9207,141546.0
2016-04-12 09:30:00,105.91,105.98,105.54,105.58,29635.0,84.8486,84.9046,84.5521,84.5842,29635.0
2016-04-12 09:35:00,105.57,105.99,105.57,105.67,10877.0,84.5762,84.9126,84.5762,84.6563,10877.0
2016-04-12 09:40:00,105.72,105.79,105.49,105.63,14615.0,84.6963,84.7524,84.5121,84.6242,14615.0
2016-04-12 09:45:00,105.57,105.79,105.56,105.64,9627.0,84.5762,84.7524,84.5682,84.6322,9627.0
2016-04-12 09:50:00,105.63,105.68,105.55,105.59,5410.0,84.6242,84.6643,84.5601,84.5922,5410.0
2016-04-12 09:55:00,105.64,105.76,105.62,105.74,10656.0,84.6322,84.7284,84.6162,84.7124,10656.0
2016-04-12 10:00:00,105.73,105.73,105.54,105.55,8675.0,84.7043,84.7043,84.5521,84.5601,8675.0
2016-04-12 10:05:00,105.52,105.58,105.37,105.37,28154.0,84.5361,84.5842,84.4159,84.4159,28154.0
2016-04-12 10:10:00,105.37,105.54,105.26,105.5,35717.0,84.4159,84.5521,84.3278,84.5201,35717.0
2016-04-12 10:15:00,105.5,105.63,105.48,105.63,15742.0,84.5201,84.6242,84.5041,84.6242,15742.0
2016-04-12 10:20:00,105.63,105.63,105.53,105.61,5720.0,84.6242,84.6242,84.5441,84.6082,5720.0
2016-04-12 10:25:00,105.61,105.74,105.54,105.59,16373.0,84.6082,84.7124,84.5521,84.5922,16373.0
2016-04-12 10:30:00,105.61,105.95,105.61,105.83,6574.0,84.6082,84.8806,84.6082,84.7845,6574.0
2016-04-12 10:35:00,105.84,105.94,105.72,105.85,5765.0,84.7925,84.8726,84.6963,84.8005,5765.0
2016-04-12 10:40:00,105.87,106.0,105.87,105.98,10623.0,84.8165,84.9207,84.8165,84.9046,10623.0
2016-04-12 10:45:00,105.99,106.1,105.91,106.1,5122.0,84.9126,85.0008,84.8486,85.0008,5122.0
2016-04-12 10:50:00,106.12,106.45,106.12,106.32,8947.0,85.0168,85.2812,85.0168,85.177,8947.0
2016-04-12 10:55:00,106.38,106.39,106.23,106.23,17610.0,85.2251,85.2331,85.1049,85.1049,17610.0
2016-04-12 11:00:00,106.24,106.28,106.05,106.05,5899.0,85.1129,85.145,84.9607,84.9607,5899.0
2016-04-12 11:05:00,106.1,106.21,106.04,106.15,7303.0,85.0008,85.0889,84.9527,85.0408,7303.0
2016-04-12 11:10:00,106.11,106.13,106.06,106.07,9630.0,85.0088,85.0248,84.9687,84.9767,9630.0
2016-04-12 11:15:00,106.11,106.13,106.05,106.12,14291.0,85.0088,85.0248,84.9607,85.0168,14291.0
2016-04-12 11:20:00,106.11,106.13,106.0,106.0,17942.0,85.0088,85.0248,84.9207,84.9207,17942.0
2016-04-12 11:25:00,106.02,106.05,105.92,106.05,24699.0,84.9367,84.9607,84.8566,84.9607,24699.0
2016-04-12 11:30:00,106.06,106.12,105.93,105.98,14367.0,84.9687,85.0168,84.8646,84.9046,14367.0
2016-04-12 11:35:00,106.0,106.03,105.86,105.9,18050.0,84.9207,84.9447,84.8085,84.8405,18050.0
2016-04-12 11:40:00,105.91,106.04,105.9,105.95,11502.0,84.8486,84.9527,84.8405,84.8806,11502.0
2016-04-12 11:45:00,105.95,105.97,105.91,105.93,13685.0,84.8806,84.8966,84.8486,84.8646,13685.0
2016-04-12 11:50:00,105.94,106.02,105.92,105.99,9461.0,84.8726,84.9367,84.8566,84.9126,9461.0
2016-04-12 11:55:00,106.01,106.03,105.93,105.97,11518.0,84.9287,84.9447,84.8646,84.8966,11518.0
2016-04-12 12:00:00,105.95,106.09,105.95,106.08,4901.0,84.8806,84.9928,84.8806,84.9847,4901.0
2016-04-12 12:05:00,106.09,106.1,105.94,105.99,8623.0,84.9928,85.0008,84.8726,84.9126,8623.0
2016-04-12 12:10:00,106.0,106.12,105.98,106.12,8311.0,84.9207,85.0168,84.9046,85.0168,8311.0
2016-04-12 12:15:00,106.12,106.19,106.1,106.1,7503.0,85.0168,85.0729,85.0008,85.0008,7503.0
2016-04-12 12:20:00,106.1,106.13,106.07,106.07,6290.0,85.0008,85.0248,84.9767,84.9767,6290.0
2016-04-12 12:25:00,106.1,106.17,106.08,106.16,5052.0,85.0008,85.0568,84.9847,85.0488,5052.0
2016-04-12 12:30:00,106.16,106.22,106.11,106.15,10239.0,85.0488,85.0969,85.0088,85.0408,10239.0
2016-04-12 12:35:00,106.17,106.28,106.15,106.23,11165.0,85.0568,85.145,85.0408,85.1049,11165.0
2016-04-12 12:40:00,106.24,106.26,106.19,106.2,4880.0,85.1129,85.129,85.0729,85.0809,4880.0
2016-04-12 12:45:00,106.2,106.21,106.14,106.14,6626.0,85.0809,85.0889,85.0328,85.0328,6626.0
2016-04-12 12:50:00,106.16,106.3,106.16,106.28,7712.0,85.0488,85.161,85.0488,85.145,7712.0
2016-04-12 12:55:00,106.3,106.4,106.28,106.34,6428.0,85.161,85.2411,85.145,85.193,6428.0
2016-04-12 13:00:00,106.37,106.4,106.32,106.35,5913.0,85.2171,85.2411,85.177,85.2011,5913.0
2016-04-12 13:05:00,106.34,106.42,106.33,106.36,4282.0,85.193,85.2571,85.185,85.2091,4282.0
2016-04-12 13:10:00,106.37,106.39,106.32,106.34,5443.0,85.2171,85.2331,85.177,85.193,5443.0
2016-04-12 13:15:00,106.36,106.41,106.34,106.37,5472.0,85.2091,85.2491,85.193,85.2171,5472.0
2016-04-12 13:20:00,106.39,106.4,106.33,106.35,8964.0,85.2331,85.2411,85.185,85.2011,8964.0
2016-04-12 13:25:00,106.35,106.39,106.32,106.33,12826.0,85.2011,85.2331,85.177,85.185,12826.0
2016-04-12 13:30:00,106.34,106.39,106.3,106.3,7958.0,85.193,85.2331,85.161,85.161,7958.0
2016-04-12 13:35:00,106.3,106.32,106.24,106.24,3690.0,85.161,85.177,85.1129,85.1129,3690.0
2016-04-12 13:40:00,106.24,106.25,106.13,106.18,16704.0,85.1129,85.1209,85.0248,85.0649,16704.0
2016-04-12 13:45:00,106.17,106.23,106.14,106.16,9132.0,85.0568,85.1049,85.0328,85.0488,9132.0
2016-04-12 13:50:00,106.19,106.21,106.1,106.12,7986.0,85.0729,85.0889,85.0008,85.0168,7986.0
2016-04-12 13:55:00,106.13,106.23,106.12,106.21,10406.0,85.0248,85.1049,85.0168,85.0889,10406.0
2016-04-12 14:00:00,106.23,106.24,106.13,106.19,13130.0,85.1049,85.1129,85.0248,85.0729,13130.0
2016-04-12 14:05:00,106.2,106.24,106.16,106.23,18318.0,85.0809,85.1129,85.0488,85.1049,18318.0
2016-04-12 14:10:00,106.26,106.38,106.26,106.31,8234.0,85.129,85.2251,85.129,85.169,8234.0
2016-04-12 14:15:00,106.33,106.41,106.33,106.38,6907.0,85.185,85.2491,85.185,85.2251,6907.0
2016-04-12 14:20:00,106.38,106.4,106.28,106.31,12581.0,85.2251,85.2411,85.145,85.169,12581.0
2016-04-12 14:25:00,106.29,106.34,106.27,106.29,8143.0,85.153,85.193,85.137,85.153,8143.0
2016-04-12 14:30:00,106.29,106.39,106.25,106.3,12332.0,85.153,85.2331,85.1209,85.161,12332.0
2016-04-12 14:35:00,106.3,106.35,106.24,106.35,5484.0,85.161,85.2011,85.1129,85.2011,5484.0
2016-04-12 14:40:00,106.33,106.43,106.33,106.4,10049.0,85.185,85.2651,85.185,85.2411,10049.0
2016-04-12 14:45:00,106.39,106.46,106.38,106.43,9116.0,85.2331,85.2892,85.2251,85.2651,9116.0
2016-04-12 14:50:00,106.43,106.48,106.41,106.47,7754.0,85.2651,85.3052,85.2491,85.2972,7754.0
2016-04-12 14:55:00,106.48,106.49,106.36,106.36,10660.0,85.3052,85.3132,85.2091,85.2091,10660.0
2016-04-12 15:00:00,106.4,106.46,106.29,106.3,30785.0,85.2411,85.2892,85.153,85.161,30785.0
2016-04-12 15:05:00,106.32,106.36,106.27,106.32,23218.0,85.177,85.2091,85.137,85.177,23218.0
2016-04-12 15:10:00,106.33,106.4,106.29,106.35,10026.0,85.185,85.2411,85.153,85.2011,10026.0
2016-04-12 15:15:00,106.35,106.4,106.33,106.4,7475.0,85.2011,85.2411,85.185,85.2411,7475.0
2016-04-12 15:20:00,106.38,106.39,106.16,106.18,17136.0,85.2251,85.2331,85.0488,85.0649,17136.0
2016-04-12 15:25:00,106.18,106.19,106.01,106.04,34094.0,85.0649,85.0729,84.9287,84.9527,34094.0
2016-04-12 15:30:00,106.05,106.1,106.0,106.06,44471.0,84.9607,85.0008,84.9207,84.9687,44471.0
2016-04-12 15:35:00,106.07,106.12,105.96,106.01,23556.0,84.9767,85.0168,84.8886,84.9287,23556.0
2016-04-12 15:40:00,106.01,106.07,105.92,105.98,27557.0,84.9287,84.9767,84.8566,84.9046,27557.0
2016-04-12 15:45:00,105.98,106.03,105.95,105.98,33950.0,84.9046,84.9447,84.8806,84.9046,33950.0
2016-04-12 15:50:00,105.98,106.06,105.96,106.03,29809.0,84.9046,84.9687,84.8886,84.9447,29809.0
2016-04-12 15:55:00,106.02,106.25,105.98,106.16,106300.0,84.9367,85.1209,84.9046,85.0488,106300.0
2016-04-13 09:30:00,106.74,106.74,106.21,106.57,50323.0,85.5135,85.5135,85.0889,85.3773,50323.0
2016-04-13 09:35:00,106.6,106.72,106.4,106.4,32602.0,85.4013,85.4975,85.2411,85.2411,32602.0
2016-04-13 09:40:00,106.5,106.55,106.3,106.54,23544.0,85.3212,85.3613,85.161,85.3533,23544.0
2016-04-13 09:45:00,106.48,106.6,106.48,106.59,9703.0,85.3052,85.4013,85.3052,85.3933,9703.0
2016-04-13 09:50:00,106.61,106.69,106.49,106.53,7216.0,85.4093,85.4734,85.3132,85.3453,7216.0
2016-04-13 09:55:00,106.57,106.59,106.43,106.47,26110.0,85.3773,85.3933,85.2651,85.2972,26110.0
2016-04-13 10:00:00,106.45,106.6,106.34,106.53,13851.0,85.2812,85.4013,85.193,85.3453,13851.0
2016-04-13 10:05:00,106.55,106.67,106.47,106.63,15523.0,85.3613,85.4574,85.2972,85.4254,15523.0
2016-04-13 10:10:00,106.57,106.75,106.56,106.71,12143.0,85.3773,85.5215,85.3693,85.4895,12143.0
2016-04-13 10:15:00,106.69,106.73,106.51,106.57,11080.0,85.4734,85.5055,85.3292,85.3773,11080.0
2016-04-13 10:20:00,106.58,106.58,106.38,106.41,9560.0,85.3853,85.3853,85.2251,85.2491,9560.0
2016-04-13 10:25:00,106.42,106.5,106.35,106.48,5285.0,85.2571,85.3212,85.2011,85.3052,5285.0
2016-04-13 10:30:00,106.5,106.54,106.4,106.41,4500.0,85.3212,85.3533,85.2411,85.2491,4500.0
2016-04-13 10:35:00,106.4,106.41,106.35,106.38,10714.0,85.2411,85.2491,85.2011,85.2251,10714.0
2016-04-13 10:40:00,106.35,106.38,106.29,106.37,9308.0,85.2011,85.2251,85.153,85.2171,9308.0
2016-04-13 10:45:00,106.35,106.45,106.34,106.41,6983.0,85.2011,85.2812,85.193,85.2491,6983.0
2016-04-13 10:50:00,106.46,106.65,106.45,106.63,4997.0,85.2892,85.4414,85.2812,85.4254,4997.0
2016-04-13 10:55:00,106.65,106.7,106.52,106.55,15944.0,85.4414,85.4815,85.3372,85.3613,15944.0
2016-04-13 11:00:00,106.55,106.61,106.52,106.53,6063.0,85.3613,85.4093,85.3372,85.3453,6063.0
2016-04-13 11:05:00,106.52,106.74,106.52,106.73,13413.0,85.3372,85.5135,85.3372,85.5055,13413.0
2016-04-13 11:10:00,106.71,106.72,106.6,106.61,8685.0,85.4895,85.4975,85.4013,85.4093,8685.0
2016-04-13 11:15:00,106.63,106.65,106.5,106.5,27835.0,85.4254,85.4414,85.3212,85.3212,27835.0
2016-04-13 11:20:00,106.52,106.52,106.46,106.52,58192.0,85.3372,85.3372,85.2892,85.3372,58192.0
2016-04-13 11:25:00,106.51,106.66,106.51,106.61,10600.0,85.3292,85.4494,85.3292,85.4093,10600.0
2016-04-13 11:30:00,106.63,106.68,106.59,106.65,5063.0,85.4254,85.4654,85.3933,85.4414,5063.0
2016-04-13 11:35:00,106.64,106.7,106.63,106.68,13778.0,85.4334,85.4815,85.4254,85.4654,13778.0
2016-04-13 11:40:00,106.68,106.68,106.56,106.58,18023.0,85.4654,85.4654,85.3693,85.3853,18023.0
2016-04-13 11:45:00,106.55,106.56,106.45,106.45,14321.0,85.3613,85.3693,85.2812,85.2812,14321.0
2016-04-13 11:50:00,106.45,106.49,106.37,106.38,6288.0,85.2812,85.3132,85.2171,85.2251,6288.0
2016-04-13 11:55:00,106.38,106.42,106.32,106.32,6822.0,85.2251,85.2571,85.177,85.177,6822.0
2016-04-13 12:00:00,106.33,106.34,106.19,106.23,6930.0,85.185,85.193,85.0729,85.1049,6930.0
2016-04-13 12:05:00,106.25,106.31,106.24,106.27,7842.0,85.1209,85.169,85.1129,85.137,7842.0
2016-04-13 12:10:00,106.26,106.29,106.23,106.28,3549.0,85.129,85.153,85.1049,85.145,3549.0
2016-04-13 12:15:00,106.28,106.34,106.24,106.31,60915.0,85.145,85.193,85.1129,85.169,60915.0
2016-04-13 12:20:00,106.31,106.34,106.25,106.27,7168.0,85.169,85.193,85.1209,85.137,7168.0
2016-04-13 12:25:00,106.29,106.38,106.29,106.31,8833.0,85.153,85.2251,85.153,85.169,8833.0
2016-04-13 12:30:00,106.3,106.32,106.16,106.19,14490.0,85.161,85.177,85.0488,85.0729,14490.0
2016-04-13 12:35:00,106.2,106.22,106.15,106.2,12210.0,85.0809,85.0969,85.0408,85.0809,12210.0
2016-04-13 12:40:00,106.2,106.27,106.19,106.23,8927.0,85.0809,85.137,85.0729,85.1049,8927.0
2016-04-13 12:45:00,106.25,106.29,106.25,106.29,79445.0,85.1209,85.153,85.1209,85.153,79445.0
2016-04-13 12:50:00,106.27,106.3,106.2,106.21,7004.0,85.137,85.161,85.0809,85.0889,7004.0
2016-04-13 12:55:00,106.22,106.25,106.18,106.2,7113.0,85.0969,85.1209,85.0649,85.0809,7113.0
2016-04-13 13:00:00,106.2,106.22,106.05,106.05,22207.0,85.0809,85.0969,84.9607,84.9607,22207.0
2016-04-13 13:05:00,106.05,106.08,106.01,106.05,19336.0,84.9607,84.9847,84.9287,84.9607,19336.0
2016-04-13 13:10:00,106.07,106.09,106.02,106.03,19253.0,84.9767,84.9928,84.9367,84.9447,19253.0
2016-04-13 13:15:00,106.02,106.04,105.98,106.03,16415.0,84.9367,84.9527,84.9046,84.9447,16415.0
2016-04-13 13:20:00,106.03,106.08,105.98,106.08,22261.0,84.9447,84.9847,84.9046,84.9847,22261.0
2016-04-13 13:25:00,106.08,106.11,106.02,106.02,12317.0,84.9847,85.0088,84.9367,84.9367,12317.0
2016-04-13 13:30:00,106.01,106.07,106.01,106.07,18132.0,84.9287,84.9767,84.9287,84.9767,18132.0
2016-04-13 13:35:00,106.08,106.12,106.04,106.09,13478.0,84.9847,85.0168,84.9527,84.9928,13478.0
2016-04-13 13:40:00,106.12,106.19,106.11,106.18,5276.0,85.0168,85.0729,85.0088,85.0649,5276.0
2016-04-13 13:45:00,106.18,106.23,106.15,106.22,9500.0,85.0649,85.1049,85.0408,85.0969,9500.0
2016-04-13 13:50:00,106.22,106.27,106.17,106.2,108337.0,85.0969,85.137,85.0568,85.0809,108337.0
2016-04-13 13:55:00,106.2,106.24,106.15,106.2,69157.0,85.0809,85.1129,85.0408,85.0809,69157.0
2016-04-13 14:00:00,106.18,106.2,106.03,106.03,14444.0,85.0649,85.0809,84.9447,84.9447,14444.0
2016-04-13 14:05:00,106.03,106.06,106.0,106.02,50765.0,84.9447,84.9687,84.9207,84.9367,50765.0
2016-04-13 14:10:00,106.03,106.07,105.95,105.95,42567.0,84.9447,84.9767,84.8806,84.8806,42567.0
2016-04-13 14:15:00,105.96,106.0,105.95,105.98,21370.0,84.8886,84.9207,84.8806,84.9046,21370.0
2016-04-13 14:20:00,105.98,105.99,105.96,105.99,15127.0,84.9046,84.9126,84.8886,84.9126,15127.0
2016-04-13 14:25:00,105.99,105.99,105.91,105.95,15783.0,84.9126,84.9126,84.8486,84.8806,15783.0
2016-04-13 14:30:00,105.95,106.03,105.95,105.99,11373.0,84.8806,84.9447,84.8806,84.9126,11373.0
2016-04-13 14:35:00,106.0,106.01,105.92,105.95,31500.0,84.9207,84.9287,84.8566,84.8806,31500.0
2016-04-13 14:40:00,105.93,105.93,105.81,105.89,56603.0,84.8646,84.8646,84.7684,84.8325,56603.0
2016-04-13 14:45:00,105.88,106.08,105.87,106.0,37158.0,84.8245,84.9847,84.8165,84.9207,37158.0
2016-04-13 14:50:00,106.0,106.02,105.94,105.95,15335.0,84.9207,84.9367,84.8726,84.8806,15335.0
2016-04-13 14:55:00,105.96,105.96,105.91,105.94,37973.0,84.8886,84.8886,84.8486,84.8726,37973.0
2016-04-13 15:00:00,105.94,106.0,105.93,105.97,12202.0,84.8726,84.9207,84.8646,84.8966,12202.0
2016-04-13 15:05:00,105.96,106.02,105.96,106.01,35012.0,84.8886,84.9367,84.8886,84.9287,35012.0
2016-04-13 15:10:00,106.02,106.03,105.96,105.98,65462.0,84.9367,84.9447,84.8886,84.9046,65462.0
2016-04-13 15:15:00,105.99,106.02,105.94,105.95,82621.0,84.9126,84.9367,84.8726,84.8806,82621.0
2016-04-13 15:20:00,105.94,105.95,105.88,105.93,20685.0,84.8726,84.8806,84.8245,84.8646,20685.0
2016-04-13 15:25:00,105.93,106.12,105.93,106.1,25594.0,84.8646,85.0168,84.8646,85.0008,25594.0
2016-04-13 15:30:00,106.1,106.15,106.06,106.13,25929.0,85.0008,85.0408,84.9687,85.0248,25929.0
2016-04-13 15:35:00,106.13,106.15,106.02,106.07,25611.0,85.0248,85.0408,84.9367,84.9767,25611.0
2016-04-13 15:40:00,106.08,106.08,105.98,105.98,28001.0,84.9847,84.9847,84.9046,84.9046,28001.0
2016-04-13 15:45:00,106.0,106.09,105.99,106.06,37851.0,84.9207,84.9928,84.9126,84.9687,37851.0
2016-04-13 15:50:00,106.06,106.16,106.06,106.11,30742.0,84.9687,85.0488,84.9687,85.0088,30742.0
2016-04-13 15:55:00,106.12,106.34,106.11,106.23,88032.0,85.0168,85.193,85.0088,85.1049,88032.0
2016-04-14 09:30:00,106.15,106.34,106.0,106.01,11306.0,85.0408,85.193,84.9207,84.9287,11306.0
2016-04-14 09:35:00,106.01,106.01,105.84,105.9,6600.0,84.9287,84.9287,84.7925,84.8405,6600.0
2016-04-14 09:40:00,105.93,105.97,105.83,105.89,8696.0,84.8646,84.8966,84.7845,84.8325,8696.0
2016-04-14 09:45:00,105.85,105.96,105.79,105.86,11894.0,84.8005,84.8886,84.7524,84.8085,11894.0
2016-04-14 09:50:00,105.85,105.97,105.71,105.89,8664.0,84.8005,84.8966,84.6883,84.8325,8664.0
2016-04-14 09:55:00,105.91,105.92,105.66,105.71,12498.0,84.8486,84.8566,84.6483,84.6883,12498.0
2016-04-14 10:00:00,105.69,105.76,105.54,105.63,9415.0,84.6723,84.7284,84.5521,84.6242,9415.0
2016-04-14 10:05:00,105.61,105.67,105.57,105.63,7437.0,84.6082,84.6563,84.5762,84.6242,7437.0
2016-04-14 10:10:00,105.65,105.65,105.5,105.54,25849.0,84.6403,84.6403,84.5201,84.5521,25849.0
2016-04-14 10:15:00,105.54,105.56,105.45,105.49,28908.0,84.5521,84.5682,84.48,84.5121,28908.0
2016-04-14 10:20:00,105.51,105.57,105.46,105.49,16914.0,84.5281,84.5762,84.488,84.5121,16914.0
2016-04-14 10:25:00,105.47,105.56,105.47,105.49,20564.0,84.4961,84.5682,84.4961,84.5121,20564.0
2016-04-14 10:30:00,105.51,105.63,105.49,105.49,10551.0,84.5281,84.6242,84.5121,84.5121,10551.0
2016-04-14 10:35:00,105.46,105.53,105.45,105.47,16785.0,84.488,84.5441,84.48,84.4961,16785.0
2016-04-14 10:40:00,105.45,105.52,105.44,105.45,14633.0,84.48,84.5361,84.472,84.48,14633.0
2016-04-14 10:45:00,105.46,105.46,105.29,105.31,14907.0,84.488,84.488,84.3518,84.3679,14907.0
2016-04-14 10:50:00,105.31,105.43,105.22,105.43,35969.0,84.3679,84.464,84.2958,84.464,35969.0
2016-04-14 10:55:00,105.43,105.53,105.37,105.52,15414.0,84.464,84.5441,84.4159,84.5361,15414.0
2016-04-14 11:00:00,105.49,105.56,105.45,105.52,21512.0,84.5121,84.5682,84.48,84.5361,21512.0
2016-04-14 11:05:00,105.52,105.53,105.44,105.53,6297.0,84.5361,84.5441,84.472,84.5441,6297.0
2016-04-14 11:10:00,105.51,105.55,105.46,105.47,11615.0,84.5281,84.5601,84.488,84.4961,11615.0
2016-04-14 11:15:00,105.48,105.52,105.48,105.49,11280.0,84.5041,84.5361,84.5041,84.5121,11280.0
2016-04-14 11:20:00,105.47,105.5,105.35,105.35,9029.0,84.4961,84.5201,84.3999,84.3999,9029.0
2016-04-14 11:25:00,105.34,105.34,105.26,105.31,8785.0,84.3919,84.3919,84.3278,84.3679,8785.0
2016-04-14 11:30:00,105.36,105.47,105.34,105.41,8103.0,84.4079,84.4961,84.3919,84.448,8103.0
2016-04-14 11:35:00,105.4,105.45,105.38,105.42,7960.0,84.44,84.48,84.4239,84.456,7960.0
2016-04-14 11:40:00,105.41,105.42,105.3,105.32,5666.0,84.448,84.456,84.3599,84.3759,5666.0
2016-04-14 11:45:00,105.33,105.44,105.31,105.36,6300.0,84.3839,84.472,84.3679,84.4079,6300.0
2016-04-14 11:50:00,105.36,105.36,105.21,105.26,17136.0,84.4079,84.4079,84.2878,84.3278,17136.0
2016-04-14 11:55:00,105.25,105.34,105.23,105.34,6046.0,84.3198,84.3919,84.3038,84.3919,6046.0
2016-04-14 12:00:00,105.35,105.35,105.16,105.19,11427.0,84.3999,84.3999,84.2477,84.2717,11427.0
2016-04-14 12:05:00,105.18,105.24,105.15,105.22,10980.0,84.2637,84.3118,84.2397,84.2958,10980.0
2016-04-14 12:10:00,105.21,105.23,105.17,105.2,4767.0,84.2878,84.3038,84.2557,84.2797,4767.0
2016-04-14 12:15:00,105.21,105.31,105.18,105.25,32426.0,84.2878,84.3679,84.2637,84.3198,32426.0
2016-04-14 12:20:00,105.28,105.31,105.24,105.29,24967.0,84.3438,84.3679,84.3118,84.3518,24967.0
2016-04-14 12:25:00,105.28,105.31,105.25,105.29,9302.0,84.3438,84.3679,84.3198,84.3518,9302.0
2016-04-14 12:30:00,105.29,105.47,105.29,105.45,10108.0,84.3518,84.4961,84.3518,84.48,10108.0
2016-04-14 12:35:00,105.45,105.63,105.44,105.63,5529.0,84.48,84.6242,84.472,84.6242,5529.0
2016-04-14 12:40:00,105.63,105.77,105.59,105.71,15243.0,84.6242,84.7364,84.5922,84.6883,15243.0
2016-04-14 12:45:00,105.71,105.72,105.56,105.58,17531.0,84.6883,84.6963,84.5682,84.5842,17531.0
2016-04-14 12:50:00,105.57,105.61,105.55,105.6,17324.0,84.5762,84.6082,84.5601,84.6002,17324.0
2016-04-14 12:55:00,105.59,105.6,105.55,105.58,12559.0,84.5922,84.6002,84.5601,84.5842,12559.0
2016-04-14 13:00:00,105.57,105.63,105.56,105.63,14500.0,84.5762,84.6242,84.5682,84.6242,14500.0
2016-04-14 13:05:00,105.62,105.65,105.58,105.62,8090.0,84.6162,84.6403,84.5842,84.6162,8090.0
2016-04-14 13:10:00,105.63,105.73,105.62,105.71,3979.0,84.6242,84.7043,84.6162,84.6883,3979.0
2016-04-14 13:15:00,105.74,105.74,105.54,105.57,9401.0,84.7124,84.7124,84.5521,84.5762,9401.0
2016-04-14 13:20:00,105.57,105.59,105.51,105.54,9310.0,84.5762,84.5922,84.5281,84.5521,9310.0
2016-04-14 13:25:00,105.54,105.54,105.48,105.5,6012.0,84.5521,84.5521,84.5041,84.5201,6012.0
2016-04-14 13:30:00,105.5,105.58,105.49,105.54,10875.0,84.5201,84.5842,84.5121,84.5521,10875.0
2016-04-14 13:35:00,105.54,105.57,105.48,105.56,3825.0,84.5521,84.5762,84.5041,84.5682,3825.0
2016-04-14 13:40:00,105.57,105.59,105.54,105.54,6099.0,84.5762,84.5922,84.5521,84.5521,6099.0
2016-04-14 13:45:00,105.55,105.55,105.48,105.49,28837.0,84.5601,84.5601,84.5041,84.5121,28837.0
2016-04-14 13:50:00,105.5,105.53,105.46,105.47,14486.0,84.5201,84.5441,84.488,84.4961,14486.0
2016-04-14 13:55:00,105.47,105.49,105.42,105.43,6877.0,84.4961,84.5121,84.456,84.464,6877.0
2016-04-14 14:00:00,105.42,105.46,105.38,105.43,9599.0,84.456,84.488,84.4239,84.464,9599.0
2016-04-14 14:05:00,105.45,105.45,105.39,105.43,10833.0,84.48,84.48,84.432,84.464,10833.0
2016-04-14 14:10:00,105.45,105.48,105.42,105.42,7023.0,84.48,84.5041,84.456,84.456,7023.0
2016-04-14 14:15:00,105.45,105.49,105.41,105.46,10606.0,84.48,84.5121,84.448,84.488,10606.0
2016-04-14 14:20:00,105.49,105.49,105.44,105.46,10536.0,84.5121,84.5121,84.472,84.488,10536.0
2016-04-14 14:25:00,105.45,105.49,105.42,105.45,3333.0,84.48,84.5121,84.456,84.48,3333.0
2016-04-14 14:30:00,105.47,105.47,105.4,105.4,8461.0,84.4961,84.4961,84.44,84.44,8461.0
2016-04-14 14:35:00,105.38,105.39,105.34,105.37,11657.0,84.4239,84.432,84.3919,84.4159,11657.0
2016-04-14 14:40:00,105.35,105.39,105.31,105.33,18307.0,84.3999,84.432,84.3679,84.3839,18307.0
2016-04-14 14:45:00,105.31,105.35,105.29,105.3,8676.0,84.3679,84.3999,84.3518,84.3599,8676.0
2016-04-14 14:50:00,105.31,105.36,105.3,105.34,14588.0,84.3679,84.4079,84.3599,84.3919,14588.0
2016-04-14 14:55:00,105.35,105.36,105.31,105.33,13479.0,84.3999,84.4079,84.3679,84.3839,13479.0
2016-04-14 15:00:00,105.32,105.37,105.31,105.31,19899.0,84.3759,84.4159,84.3679,84.3679,19899.0
2016-04-14 15:05:00,105.32,105.36,105.31,105.34,14166.0,84.3759,84.4079,84.3679,84.3919,14166.0
2016-04-14 15:10:00,105.34,105.34,105.26,105.26,15105.0,84.3919,84.3919,84.3278,84.3278,15105.0
2016-04-14 15:15:00,105.26,105.26,105.19,105.22,24914.0,84.3278,84.3278,84.2717,84.2958,24914.0
2016-04-14 15:20:00,105.22,105.26,105.18,105.22,17988.0,84.2958,84.3278,84.2637,84.2958,17988.0
2016-04-14 15:25:00,105.22,105.26,105.21,105.23,33044.0,84.2958,84.3278,84.2878,84.3038,33044.0
2016-04-14 15:30:00,105.21,105.25,105.19,105.2,37489.0,84.2878,84.3198,84.2717,84.2797,37489.0
2016-04-14 15:35:00,105.21,105.31,105.18,105.25,51904.0,84.2878,84.3679,84.2637,84.3198,51904.0
2016-04-14 15:40:00,105.25,105.38,105.25,105.35,36616.0,84.3198,84.4239,84.3198,84.3999,36616.0
2016-04-14 15:45:00,105.35,105.41,105.29,105.29,30585.0,84.3999,84.448,84.3518,84.3518,30585.0
2016-04-14 15:50:00,105.29,105.31,105.16,105.19,55195.0,84.3518,84.3679,84.2477,84.2717,55195.0
2016-04-14 15:55:00,105.19,105.25,105.08,105.18,130188.0,84.2717,84.3198,84.1836,84.2637,130188.0
2016-04-15 09:30:00,105.28,105.53,105.08,105.1,141350.0,84.3438,84.5441,84.1836,84.1996,141350.0
2016-04-15 09:35:00,105.2,105.2,104.87,104.91,10286.0,84.2797,84.2797,84.0154,84.0474,10286.0
2016-04-15 09:40:00,104.91,105.11,104.91,105.01,14519.0,84.0474,84.2076,84.0474,84.1275,14519.0
2016-04-15 09:45:00,105.0,105.08,104.9,105.08,13982.0,84.1195,84.1836,84.0394,84.1836,13982.0
2016-04-15 09:50:00,105.1,105.1,104.95,104.95,24905.0,84.1996,84.1996,84.0795,84.0795,24905.0
2016-04-15 09:55:00,104.99,105.04,104.91,104.95,20679.0,84.1115,84.1516,84.0474,84.0795,20679.0
2016-04-15 10:00:00,104.97,105.03,104.89,104.93,16052.0,84.0955,84.1436,84.0314,84.0634,16052.0
2016-04-15 10:05:00,104.95,105.05,104.9,104.95,19383.0,84.0795,84.1596,84.0394,84.0795,19383.0
2016-04-15 10:10:00,104.94,105.06,104.92,105.06,15757.0,84.0714,84.1676,84.0554,84.1676,15757.0
2016-04-15 10:15:00,105.06,105.19,105.05,105.19,10529.0,84.1676,84.2717,84.1596,84.2717,10529.0
2016-04-15 10:20:00,105.2,105.35,105.19,105.22,6059.0,84.2797,84.3999,84.2717,84.2958,6059.0
2016-04-15 10:25:00,105.24,105.36,105.2,105.29,5467.0,84.3118,84.4079,84.2797,84.3518,5467.0
2016-04-15 10:30:00,105.25,105.25,105.13,105.21,6838.0,84.3198,84.3198,84.2237,84.2878,6838.0
2016-04-15 10:35:00,105.23,105.3,105.22,105.25,7540.0,84.3038,84.3599,84.2958,84.3198,7540.0
2016-04-15 10:40:00,105.29,105.3,105.22,105.28,5096.0,84.3518,84.3599,84.2958,84.3438,5096.0
2016-04-15 10:45:00,105.33,105.44,105.29,105.4,21980.0,84.3839,84.472,84.3518,84.44,21980.0
2016-04-15 10:50:00,105.42,105.43,105.39,105.41,3240.0,84.456,84.464,84.432,84.448,3240.0
2016-04-15 10:55:00,105.39,105.44,105.31,105.41,5862.0,84.432,84.472,84.3679,84.448,5862.0
2016-04-15 11:00:00,105.39,105.45,105.36,105.4,13344.0,84.432,84.48,84.4079,84.44,13344.0
2016-04-15 11:05:00,105.41,105.56,105.38,105.54,11327.0,84.448,84.5682,84.4239,84.5521,11327.0
2016-04-15 11:10:00,105.53,105.56,105.5,105.5,5383.0,84.5441,84.5682,84.5201,84.5201,5383.0
2016-04-15 11:15:00,105.5,105.52,105.36,105.39,14990.0,84.5201,84.5361,84.4079,84.432,14990.0
2016-04-15 11:20:00,105.39,105.43,105.32,105.32,5210.0,84.432,84.464,84.3759,84.3759,5210.0
2016-04-15 11:25:00,105.32,105.38,105.31,105.32,4626.0,84.3759,84.4239,84.3679,84.3759,4626.0
2016-04-15 11:30:00,105.31,105.33,105.22,105.25,5339.0,84.3679,84.3839,84.2958,84.3198,5339.0
2016-04-15 11:35:00,105.23,105.29,105.18,105.25,10017.0,84.3038,84.3518,84.2637,84.3198,10017.0
2016-04-15 11:40:00,105.26,105.28,105.2,105.26,21597.0,84.3278,84.3438,84.2797,84.3278,21597.0
2016-04-15 11:45:00,105.24,105.36,105.23,105.34,11131.0,84.3118,84.4079,84.3038,84.3919,11131.0
2016-04-15 11:50:00,105.32,105.37,105.31,105.34,3647.0,84.3759,84.4159,84.3679,84.3919,3647.0
2016-04-15 11:55:00,105.36,105.43,105.36,105.43,4721.0,84.4079,84.464,84.4079,84.464,4721.0
2016-04-15 12:00:00,105.43,105.49,105.41,105.49,4228.0,84.464,84.5121,84.448,84.5121,4228.0
2016-04-15 12:05:00,105.47,105.52,105.45,105.52,3298.0,84.4961,84.5361,84.48,84.5361,3298.0
2016-04-15 12:10:00,105.54,105.54,105.49,105.53,3162.0,84.5521,84.5521,84.5121,84.5441,3162.0
2016-04-15 12:15:00,105.52,105.55,105.5,105.55,4840.0,84.5361,84.5601,84.5201,84.5601,4840.0
2016-04-15 12:20:00,105.55,105.65,105.51,105.6,8285.0,84.5601,84.6403,84.5281,84.6002,8285.0
2016-04-15 12:25:00,105.59,105.67,105.57,105.66,3829.0,84.5922,84.6563,84.5762,84.6483,3829.0
2016-04-15 12:30:00,105.64,105.64,105.57,105.59,4173.0,84.6322,84.6322,84.5762,84.5922,4173.0
2016-04-15 12:35:00,105.55,105.56,105.49,105.54,4293.0,84.5601,84.5682,84.5121,84.5521,4293.0
2016-04-15 12:40:00,105.55,105.6,105.53,105.58,5217.0,84.5601,84.6002,84.5441,84.5842,5217.0
2016-04-15 12:45:00,105.59,105.63,105.54,105.63,5750.0,84.5922,84.6242,84.5521,84.6242,5750.0
2016-04-15 12:50:00,105.62,105.69,105.62,105.66,4535.0,84.6162,84.6723,84.6162,84.6483,4535.0
2016-04-15 12:55:00,105.66,105.75,105.66,105.75,5271.0,84.6483,84.7204,84.6483,84.7204,5271.0
2016-04-15 13:00:00,105.76,105.78,105.72,105.78,11569.0,84.7284,84.7444,84.6963,84.7444,11569.0
2016-04-15 13:05:00,105.78,105.91,105.77,105.88,11512.0,84.7444,84.8486,84.7364,84.8245,11512.0
2016-04-15 13:10:00,105.87,105.98,105.84,105.97,9993.0,84.8165,84.9046,84.7925,84.8966,9993.0
2016-04-15 13:15:00,105.98,105.98,105.92,105.94,11653.0,84.9046,84.9046,84.8566,84.8726,11653.0
2016-04-15 13:20:00,105.94,105.99,105.91,105.97,9567.0,84.8726,84.9126,84.8486,84.8966,9567.0
2016-04-15 13:25:00,105.98,106.0,105.9,105.92,12213.0,84.9046,84.9207,84.8405,84.8566,12213.0
2016-04-15 13:30:00,105.92,105.92,105.88,105.89,12440.0,84.8566,84.8566,84.8245,84.8325,12440.0
2016-04-15 13:35:00,105.89,105.9,105.83,105.88,7657.0,84.8325,84.8405,84.7845,84.8245,7657.0
2016-04-15 13:40:00,105.87,105.87,105.73,105.78,19163.0,84.8165,84.8165,84.7043,84.7444,19163.0
2016-04-15 13:45:00,105.77,105.77,105.7,105.76,11135.0,84.7364,84.7364,84.6803,84.7284,11135.0
2016-04-15 13:50:00,105.77,105.8,105.73,105.79,26569.0,84.7364,84.7604,84.7043,84.7524,26569.0
2016-04-15 13:55:00,105.78,105.82,105.78,105.79,1400.0,84.7444,84.7765,84.7444,84.7524,1400.0
2016-04-15 14:00:00,105.76,105.79,105.73,105.78,4035.0,84.7284,84.7524,84.7043,84.7444,4035.0
2016-04-15 14:05:00,105.78,105.81,105.77,105.77,2452.0,84.7444,84.7684,84.7364,84.7364,2452.0
2016-04-15 14:10:00,105.77,105.83,105.77,105.8,3857.0,84.7364,84.7845,84.7364,84.7604,3857.0
2016-04-15 14:15:00,105.8,105.85,105.8,105.85,4121.0,84.7604,84.8005,84.7604,84.8005,4121.0
2016-04-15 14:20:00,105.81,105.84,105.8,105.8,3646.0,84.7684,84.7925,84.7604,84.7604,3646.0
2016-04-15 14:25:00,105.8,105.89,105.8,105.87,5714.0,84.7604,84.8325,84.7604,84.8165,5714.0
2016-04-15 14:30:00,105.9,105.9,105.85,105.87,4715.0,84.8405,84.8405,84.8005,84.8165,4715.0
2016-04-15 14:35:00,105.88,105.92,105.86,105.92,3753.0,84.8245,84.8566,84.8085,84.8566,3753.0
2016-04-15 14:40:00,105.92,105.92,105.89,105.9,2341.0,84.8566,84.8566,84.8325,84.8405,2341.0
2016-04-15 14:45:00,105.89,105.89,105.83,105.84,7476.0,84.8325,84.8325,84.7845,84.7925,7476.0
2016-04-15 14:50:00,105.84,105.84,105.77,105.82,9035.0,84.7925,84.7925,84.7364,84.7765,9035.0
2016-04-15 14:55:00,105.82,105.83,105.71,105.83,32579.0,84.7765,84.7845,84.6883,84.7845,32579.0
2016-04-15 15:00:00,105.83,105.84,105.8,105.84,4259.0,84.7845,84.7925,84.7604,84.7925,4259.0
2016-04-15 15:05:00,105.85,105.85,105.78,105.78,5100.0,84.8005,84.8005,84.7444,84.7444,5100.0
2016-04-15 15:10:00,105.77,105.78,105.72,105.75,7207.0,84.7364,84.7444,84.6963,84.7204,7207.0
2016-04-15 15:15:00,105.75,105.75,105.72,105.72,5301.0,84.7204,84.7204,84.6963,84.6963,5301.0
2016-04-15 15:20:00,105.73,105.76,105.7,105.72,12614.0,84.7043,84.7284,84.6803,84.6963,12614.0
2016-04-15 15:25:00,105.72,105.72,105.64,105.64,13601.0,84.6963,84.6963,84.6322,84.6322,13601.0
2016-04-15 15:30:00,105.65,105.7,105.63,105.66,18294.0,84.6403,84.6803,84.6242,84.6483,18294.0
2016-04-15 15:35:00,105.67,105.71,105.65,105.67,11639.0,84.6563,84.6883,84.6403,84.6563,11639.0
2016-04-15 15:40:00,105.67,105.67,105.55,105.56,12558.0,84.6563,84.6563,84.5601,84.5682,12558.0
2016-04-15 15:45:00,105.55,105.64,105.55,105.64,22009.0,84.5601,84.6322,84.5601,84.6322,22009.0
2016-04-15 15:50:00,105.64,105.72,105.64,105.69,16057.0,84.6322,84.6963,84.6322,84.6723,16057.0
2016-04-15 15:55:00,105.69,105.83,105.69,105.77,103531.0,84.6723,84.7845,84.6723,84.7364,103531.0
2016-04-18 09:30:00,105.22,105.7,105.17,105.26,20913.0,84.2958,84.6803,84.2557,84.3278,20913.0
2016-04-18 09:35:00,105.26,105.3,105.04,105.14,12799.0,84.3278,84.3599,84.1516,84.2317,12799.0
2016-04-18 09:40:00,105.14,105.31,105.04,105.1,15221.0,84.2317,84.3679,84.1516,84.1996,15221.0
2016-04-18 09:45:00,105.11,105.21,105.06,105.18,17568.0,84.2076,84.2878,84.1676,84.2637,17568.0
2016-04-18 09:50:00,105.21,105.21,105.0,105.06,49393.0,84.2878,84.2878,84.1195,84.1676,49393.0
2016-04-18 09:55:00,105.08,105.15,105.05,105.12,14921.0,84.1836,84.2397,84.1596,84.2157,14921.0
2016-04-18 10:00:00,105.15,105.32,105.15,105.3,33549.0,84.2397,84.3759,84.2397,84.3599,33549.0
2016-04-18 10:05:00,105.3,105.54,105.29,105.53,24408.0,84.3599,84.5521,84.3518,84.5441,24408.0
2016-04-18 10:10:00,105.54,105.7,105.52,105.68,19203.0,84.5521,84.6803,84.5361,84.6643,19203.0
2016-04-18 10:15:00,105.68,105.7,105.64,105.68,7817.0,84.6643,84.6803,84.6322,84.6643,7817.0
2016-04-18 10:20:00,105.68,105.75,105.61,105.62,12721.0,84.6643,84.7204,84.6082,84.6162,12721.0
2016-04-18 10:25:00,105.6,105.7,105.52,105.57,19339.0,84.6002,84.6803,84.5361,84.5762,19339.0
2016-04-18 10:30:00,105.59,105.76,105.59,105.64,12266.0,84.5922,84.7284,84.5922,84.6322,12266.0
2016-04-18 10:35:00,105.66,105.72,105.55,105.56,35911.0,84.6483,84.6963,84.5601,84.5682,35911.0
2016-04-18 10:40:00,105.57,105.63,105.52,105.6,14865.0,84.5762,84.6242,84.5361,84.6002,14865.0
2016-04-18 10:45:00,105.61,105.61,105.44,105.48,8521.0,84.6082,84.6082,84.472,84.5041,8521.0
2016-04-18 10:50:00,105.46,105.62,105.44,105.62,17385.0,84.488,84.6162,84.472,84.6162,17385.0
2016-04-18 10:55:00,105.62,105.68,105.59,105.6,13376.0,84.6162,84.6643,84.5922,84.6002,13376.0
2016-04-18 11:00:00,105.61,105.67,105.57,105.64,11512.0,84.6082,84.6563,84.5762,84.6322,11512.0
2016-04-18 11:05:00,105.64,105.64,105.49,105.55,11353.0,84.6322,84.6322,84.5121,84.5601,11353.0
2016-04-18 11:10:00,105.55,105.62,105.46,105.5,10083.0,84.5601,84.6162,84.488,84.5201,10083.0
2016-04-18 11:15:00,105.48,105.61,105.48,105.57,13326.0,84.5041,84.6082,84.5041,84.5762,13326.0
2016-04-18 11:20:00,105.6,105.63,105.54,105.55,10840.0,84.6002,84.6242,84.5521,84.5601,10840.0
2016-04-18 11:25:00,105.54,105.57,105.47,105.48,7070.0,84.5521,84.5762,84.4961,84.5041,7070.0
2016-04-18 11:30:00,105.49,105.57,105.44,105.45,8408.0,84.5121,84.5762,84.472,84.48,8408.0
2016-04-18 11:35:00,105.45,105.51,105.39,105.45,9260.0,84.48,84.5281,84.432,84.48,9260.0
2016-04-18 11:40:00,105.45,105.52,105.42,105.42,7474.0,84.48,84.5361,84.456,84.456,7474.0
2016-04-18 11:45:00,105.43,105.53,105.43,105.46,17302.0,84.464,84.5441,84.464,84.488,17302.0
2016-04-18 11:50:00,105.46,105.5,105.42,105.47,11836.0,84.488,84.5201,84.456,84.4961,11836.0
2016-04-18 11:55:00,105.47,105.47,105.33,105.33,16369.0,84.4961,84.4961,84.3839,84.3839,16369.0
2016-04-18 12:00:00,105.34,105.35,105.3,105.3,15785.0,84.3919,84.3999,84.3599,84.3599,15785.0
2016-04-18 12:05:00,105.29,105.39,105.28,105.31,12141.0,84.3518,84.432,84.3438,84.3679,12141.0
2016-04-18 12:10:00,105.32,105.4,105.29,105.29,8063.0,84.3759,84.44,84.3518,84.3518,8063.0
2016-04-18 12:15:00,105.3,105.35,105.28,105.34,9200.0,84.3599,84.3999,84.3438,84.3919,9200.0
2016-04-18 12:20:00,105.35,105.38,105.32,105.38,7131.0,84.3999,84.4239,84.3759,84.4239,7131.0
2016-04-18 12:25:00,105.38,105.38,105.29,105.35,17826.0,84.4239,84.4239,84.3518,84.3999,17826.0
2016-04-18 12:30:00,105.36,105.42,105.34,105.36,17387.0,84.4079,84.456,84.3919,84.4079,17387.0
2016-04-18 12:35:00,105.36,105.41,105.34,105.36,20014.0,84.4079,84.448,84.3919,84.4079,20014.0
2016-04-18 12:40:00,105.36,105.39,105.32,105.32,11335.0,84.4079,84.432,84.3759,84.3759,11335.0
2016-04-18 12:45:00,105.32,105.41,105.32,105.34,11469.0,84.3759,84.448,84.3759,84.3919,11469.0
2016-04-18 12:50:00,105.34,105.37,105.32,105.34,4534.0,84.3919,84.4159,84.3759,84.3919,4534.0
2016-04-18 12:55:00,105.33,105.38,105.27,105.29,12482.0,84.3839,84.4239,84.3358,84.3518,12482.0
2016-04-18 13:00:00,105.3,105.38,105.3,105.36,7867.0,84.3599,84.4239,84.3599,84.4079,7867.0
2016-04-18 13:05:00,105.35,105.38,105.32,105.34,13933.0,84.3999,84.4239,84.3759,84.3919,13933.0
2016-04-18 13:10:00,105.34,105.37,105.27,105.37,9561.0,84.3919,84.4159,84.3358,84.4159,9561.0
2016-04-18 13:15:00,105.39,105.42,105.36,105.38,10887.0,84.432,84.456,84.4079,84.4239,10887.0
2016-04-18 13:20:00,105.38,105.42,105.37,105.4,9400.0,84.4239,84.456,84.4159,84.44,9400.0
2016-04-18 13:25:00,105.41,105.41,105.31,105.34,20014.0,84.448,84.448,84.3679,84.3919,20014.0
2016-04-18 13:30:00,105.34,105.41,105.26,105.27,24946.0,84.3919,84.448,84.3278,84.3358,24946.0
2016-04-18 13:35:00,105.28,105.3,105.24,105.27,13965.0,84.3438,84.3599,84.3118,84.3358,13965.0
2016-04-18 13:40:00,105.28,105.36,105.27,105.36,13546.0,84.3438,84.4079,84.3358,84.4079,13546.0
2016-04-18 13:45:00,105.36,105.4,105.29,105.32,14676.0,84.4079,84.44,84.3518,84.3759,14676.0
2016-04-18 13:50:00,105.31,105.4,105.28,105.4,9788.0,84.3679,84.44,84.3438,84.44,9788.0
2016-04-18 13:55:00,105.38,105.38,105.35,105.36,14761.0,84.4239,84.4239,84.3999,84.4079,14761.0
2016-04-18 14:00:00,105.37,105.54,105.36,105.5,16060.0,84.4159,84.5521,84.4079,84.5201,16060.0
2016-04-18 14:05:00,105.49,105.5,105.36,105.4,17915.0,84.5121,84.5201,84.4079,84.44,17915.0
2016-04-18 14:10:00,105.4,105.5,105.4,105.48,11067.0,84.44,84.5201,84.44,84.5041,11067.0
2016-04-18 14:15:00,105.48,105.48,105.41,105.43,21912.0,84.5041,84.5041,84.448,84.464,21912.0
2016-04-18 14:20:00,105.44,105.53,105.42,105.51,20273.0,84.472,84.5441,84.456,84.5281,20273.0
2016-04-18 14:25:00,105.51,105.52,105.39,105.4,19714.0,84.5281,84.5361,84.432,84.44,19714.0
2016-04-18 14:30:00,105.41,105.44,105.38,105.39,11195.0,84.448,84.472,84.4239,84.432,11195.0
2016-04-18 14:35:00,105.4,105.57,105.39,105.53,16851.0,84.44,84.5762,84.432,84.5441,16851.0
2016-04-18 14:40:00,105.54,105.54,105.47,105.5,21069.0,84.5521,84.5521,84.4961,84.5201,21069.0
2016-04-18 14:45:00,105.48,105.48,105.42,105.44,16310.0,84.5041,84.5041,84.456,84.472,16310.0
2016-04-18 14:50:00,105.44,105.47,105.36,105.37,16621.0,84.472,84.4961,84.4079,84.4159,16621.0
2016-04-18 14:55:00,105.4,105.48,105.4,105.4,17419.0,84.44,84.5041,84.44,84.44,17419.0
2016-04-18 15:00:00,105.4,105.44,105.38,105.42,13703.0,84.44,84.472,84.4239,84.456,13703.0
2016-04-18 15:05:00,105.41,105.43,105.32,105.33,16501.0,84.448,84.464,84.3759,84.3839,16501.0
2016-04-18 15:10:00,105.32,105.38,105.29,105.29,18423.0,84.3759,84.4239,84.3518,84.3518,18423.0
2016-04-18 15:15:00,105.29,105.35,105.27,105.28,26034.0,84.3518,84.3999,84.3358,84.3438,26034.0
2016-04-18 15:20:00,105.28,105.3,105.24,105.29,18774.0,84.3438,84.3599,84.3118,84.3518,18774.0
2016-04-18 15:25:00,105.31,105.41,105.31,105.35,21202.0,84.3679,84.448,84.3679,84.3999,21202.0
2016-04-18 15:30:00,105.34,105.42,105.32,105.38,24970.0,84.3919,84.456,84.3759,84.4239,24970.0
2016-04-18 15:35:00,105.37,105.39,105.35,105.37,26777.0,84.4159,84.432,84.3999,84.4159,26777.0
2016-04-18 15:40:00,105.37,105.37,105.28,105.34,58051.0,84.4159,84.4159,84.3438,84.3919,58051.0
2016-04-18 15:45:00,105.37,105.38,105.32,105.33,68638.0,84.4159,84.4239,84.3759,84.3839,68638.0
2016-04-18 15:50:00,105.33,105.4,105.32,105.39,84036.0,84.3839,84.44,84.3759,84.432,84036.0
2016-04-18 15:55:00,105.39,105.56,105.39,105.5,153440.0,84.432,84.5682,84.432,84.5201,153440.0
2016-04-19 09:30:00,105.19,105.19,104.3,104.37,63395.0,84.2717,84.2717,83.5587,83.6148,63395.0
2016-04-19 09:35:00,104.34,104.41,103.95,104.11,79851.0,83.5908,83.6468,83.2783,83.4065,79851.0
2016-04-19 09:40:00,104.11,104.36,104.07,104.22,94090.0,83.4065,83.6068,83.3745,83.4946,94090.0
2016-04-19 09:45:00,104.24,104.3,104.18,104.26,60499.0,83.5107,83.5587,83.4626,83.5267,60499.0
2016-04-19 09:50:00,104.26,104.82,104.23,104.74,95947.0,83.5267,83.9753,83.5026,83.9112,95947.0
2016-04-19 09:55:00,104.74,105.1,104.74,105.1,32676.0,83.9112,84.1996,83.9112,84.1996,32676.0
2016-04-19 10:00:00,105.1,105.14,104.9,105.02,30323.0,84.1996,84.2317,84.0394,84.1355,30323.0
2016-04-19 10:05:00,105.01,105.14,104.88,104.95,40061.0,84.1275,84.2317,84.0234,84.0795,40061.0
2016-04-19 10:10:00,104.94,105.01,104.8,104.98,33370.0,84.0714,84.1275,83.9593,84.1035,33370.0
2016-04-19 10:15:00,104.98,105.17,104.87,105.17,57887.0,84.1035,84.2557,84.0154,84.2557,57887.0
2016-04-19 10:20:00,105.17,105.36,105.14,105.33,36721.0,84.2557,84.4079,84.2317,84.3839,36721.0
2016-04-19 10:25:00,105.35,105.48,105.34,105.41,27592.0,84.3999,84.5041,84.3919,84.448,27592.0
2016-04-19 10:30:00,105.44,105.46,105.16,105.28,21479.0,84.472,84.488,84.2477,84.3438,21479.0
2016-04-19 10:35:00,105.33,105.45,105.31,105.38,21974.0,84.3839,84.48,84.3679,84.4239,21974.0
2016-04-19 10:40:00,105.37,105.45,105.32,105.34,13142.0,84.4159,84.48,84.3759,84.3919,13142.0
2016-04-19 10:45:00,105.36,105.38,105.21,105.24,8308.0,84.4079,84.4239,84.2878,84.3118,8308.0
2016-04-19 10:50:00,105.27,105.38,105.25,105.34,16993.0,84.3358,84.4239,84.3198,84.3919,16993.0
2016-04-19 10:55:00,105.35,105.35,105.05,105.2,22249.0,84.3999,84.3999,84.1596,84.2797,22249.0
2016-04-19 11:00:00,105.24,105.4,105.24,105.35,19448.0,84.3118,84.44,84.3118,84.3999,19448.0
2016-04-19 11:05:00,105.35,105.44,105.31,105.33,17950.0,84.3999,84.472,84.3679,84.3839,17950.0
2016-04-19 11:10:00,105.32,105.4,105.28,105.36,11858.0,84.3759,84.44,84.3438,84.4079,11858.0
2016-04-19 11:15:00,105.4,105.51,105.34,105.38,12801.0,84.44,84.5281,84.3919,84.4239,12801.0
2016-04-19 11:20:00,105.38,105.52,105.37,105.49,11483.0,84.4239,84.5361,84.4159,84.5121,11483.0
2016-04-19 11:25:00,105.49,105.52,105.38,105.42,15056.0,84.5121,84.5361,84.4239,84.456,15056.0
2016-04-19 11:30:00,105.4,105.48,105.4,105.48,6941.0,84.44,84.5041,84.44,84.5041,6941.0
2016-04-19 11:35:00,105.47,105.5,105.42,105.47,15420.0,84.4961,84.5201,84.456,84.4961,15420.0
2016-04-19 11:40:00,105.46,105.54,105.44,105.45,15431.0,84.488,84.5521,84.472,84.48,15431.0
2016-04-19 11:45:00,105.41,105.44,105.21,105.22,12438.0,84.448,84.472,84.2878,84.2958,12438.0
2016-04-19 11:50:00,105.23,105.23,105.09,105.12,9991.0,84.3038,84.3038,84.1916,84.2157,9991.0
2016-04-19 11:55:00,105.15,105.2,105.04,105.04,11138.0,84.2397,84.2797,84.1516,84.1516,11138.0
2016-04-19 12:00:00,105.05,105.06,104.95,104.98,15693.0,84.1596,84.1676,84.0795,84.1035,15693.0
2016-04-19 12:05:00,104.99,105.14,104.99,105.08,10937.0,84.1115,84.2317,84.1115,84.1836,10937.0
2016-04-19 12:10:00,105.07,105.09,105.01,105.04,13567.0,84.1756,84.1916,84.1275,84.1516,13567.0
2016-04-19 12:15:00,105.04,105.07,105.02,105.04,13048.0,84.1516,84.1756,84.1355,84.1516,13048.0
2016-04-19 12:20:00,105.03,105.06,104.96,105.02,6238.0,84.1436,84.1676,84.0875,84.1355,6238.0
2016-04-19 12:25:00,105.03,105.13,105.02,105.09,7005.0,84.1436,84.2237,84.1355,84.1916,7005.0
2016-04-19 12:30:00,105.08,105.08,105.01,105.07,8530.0,84.1836,84.1836,84.1275,84.1756,8530.0
2016-04-19 12:35:00,105.07,105.1,105.01,105.05,15229.0,84.1756,84.1996,84.1275,84.1596,15229.0
2016-04-19 12:40:00,105.06,105.13,105.04,105.05,10976.0,84.1676,84.2237,84.1516,84.1596,10976.0
2016-04-19 12:45:00,105.06,105.06,105.0,105.01,9962.0,84.1676,84.1676,84.1195,84.1275,9962.0
2016-04-19 12:50:00,105.03,105.19,104.99,105.14,8799.0,84.1436,84.2717,84.1115,84.2317,8799.0
2016-04-19 12:55:00,105.13,105.28,105.12,105.24,8845.0,84.2237,84.3438,84.2157,84.3118,8845.0
2016-04-19 13:00:00,105.24,105.24,105.13,105.18,14294.0,84.3118,84.3118,84.2237,84.2637,14294.0
2016-04-19 13:05:00,105.16,105.22,105.15,105.19,7916.0,84.2477,84.2958,84.2397,84.2717,7916.0
2016-04-19 13:10:00,105.2,105.24,105.19,105.22,12437.0,84.2797,84.3118,84.2717,84.2958,12437.0
2016-04-19 13:15:00,105.23,105.23,105.12,105.13,17709.0,84.3038,84.3038,84.2157,84.2237,17709.0
2016-04-19 13:20:00,105.11,105.15,105.06,105.15,30597.0,84.2076,84.2397,84.1676,84.2397,30597.0
2016-04-19 13:25:00,105.16,105.32,105.15,105.29,12128.0,84.2477,84.3759,84.2397,84.3518,12128.0
2016-04-19 13:30:00,105.28,105.44,105.27,105.42,6238.0,84.3438,84.472,84.3358,84.456,6238.0
2016-04-19 13:35:00,105.42,105.42,105.18,105.26,28579.0,84.456,84.456,84.2637,84.3278,28579.0
2016-04-19 13:40:00,105.26,105.41,105.24,105.36,13837.0,84.3278,84.448,84.3118,84.4079,13837.0
2016-04-19 13:45:00,105.34,105.4,105.33,105.4,7626.0,84.3919,84.44,84.3839,84.44,7626.0
2016-04-19 13:50:00,105.4,105.41,105.24,105.29,15739.0,84.44,84.448,84.3118,84.3518,15739.0
2016-04-19 13:55:00,105.31,105.4,105.3,105.35,14517.0,84.3679,84.44,84.3599,84.3999,14517.0
2016-04-19 14:00:00,105.38,105.42,105.3,105.36,16320.0,84.4239,84.456,84.3599,84.4079,16320.0
2016-04-19 14:05:00,105.36,105.39,105.11,105.25,30988.0,84.4079,84.432,84.2076,84.3198,30988.0
2016-04-19 14:10:00,105.25,105.32,105.24,105.27,7825.0,84.3198,84.3759,84.3118,84.3358,7825.0
2016-04-19 14:15:00,105.27,105.37,105.27,105.31,11840.0,84.3358,84.4159,84.3358,84.3679,11840.0
2016-04-19 14:20:00,105.32,105.32,105.24,105.3,20327.0,84.3759,84.3759,84.3118,84.3599,20327.0
2016-04-19 14:25:00,105.3,105.32,105.24,105.24,18734.0,84.3599,84.3759,84.3118,84.3118,18734.0
2016-04-19 14:30:00,105.23,105.31,105.23,105.26,12839.0,84.3038,84.3679,84.3038,84.3278,12839.0
2016-04-19 14:35:00,105.26,105.31,105.23,105.28,59450.0,84.3278,84.3679,84.3038,84.3438,59450.0
2016-04-19 14:40:00,105.27,105.36,105.23,105.27,48887.0,84.3358,84.4079,84.3038,84.3358,48887.0
2016-04-19 14:45:00,105.28,105.39,105.28,105.39,12050.0,84.3438,84.432,84.3438,84.432,12050.0
2016-04-19 14:50:00,105.4,105.47,105.38,105.46,11695.0,84.44,84.4961,84.4239,84.488,11695.0
2016-04-19 14:55:00,105.46,105.47,105.39,105.4,9549.0,84.488,84.4961,84.432,84.44,9549.0
2016-04-19 15:00:00,105.4,105.41,105.35,105.4,10177.0,84.44,84.448,84.3999,84.44,10177.0
2016-04-19 15:05:00,105.39,105.42,105.37,105.38,11261.0,84.432,84.456,84.4159,84.4239,11261.0
2016-04-19 15:10:00,105.37,105.47,105.37,105.46,17227.0,84.4159,84.4961,84.4159,84.488,17227.0
2016-04-19 15:15:00,105.45,105.48,105.32,105.33,16476.0,84.48,84.5041,84.3759,84.3839,16476.0
2016-04-19 15:20:00,105.32,105.38,105.3,105.37,18345.0,84.3759,84.4239,84.3599,84.4159,18345.0
2016-04-19 15:25:00,105.37,105.39,105.29,105.34,19144.0,84.4159,84.432,84.3518,84.3919,19144.0
2016-04-19 15:30:00,105.34,105.35,105.3,105.31,31319.0,84.3919,84.3999,84.3599,84.3679,31319.0
2016-04-19 15:35:00,105.31,105.37,105.29,105.37,20858.0,84.3679,84.4159,84.3518,84.4159,20858.0
2016-04-19 15:40:00,105.39,105.39,105.27,105.31,33223.0,84.432,84.432,84.3358,84.3679,33223.0
2016-04-19 15:45:00,105.31,105.41,105.29,105.41,24093.0,84.3679,84.448,84.3518,84.448,24093.0
2016-04-19 15:50:00,105.41,105.43,105.37,105.4,68461.0,84.448,84.464,84.4159,84.44,68461.0
2016-04-19 15:55:00,105.42,105.48,105.35,105.48,101020.0,84.456,84.5041,84.3999,84.5041,101020.0
2016-04-20 09:30:00,105.51,105.89,105.32,105.48,34259.0,84.5281,84.8325,84.3759,84.5041,34259.0
2016-04-20 09:35:00,105.51,105.52,105.02,105.13,54596.0,84.5281,84.5361,84.1355,84.2237,54596.0
2016-04-20 09:40:00,105.08,105.16,104.95,105.05,35308.0,84.1836,84.2477,84.0795,84.1596,35308.0
2016-04-20 09:45:00,105.01,105.06,104.89,105.05,40706.0,84.1275,84.1676,84.0314,84.1596,40706.0
2016-04-20 09:50:00,105.09,105.14,104.88,104.95,17813.0,84.1916,84.2317,84.0234,84.0795,17813.0
2016-04-20 09:55:00,104.92,104.95,104.79,104.92,6510.0,84.0554,84.0795,83.9513,84.0554,6510.0
2016-04-20 10:00:00,105.01,105.01,104.79,104.9,12056.0,84.1275,84.1275,83.9513,84.0394,12056.0
2016-04-20 10:05:00,104.9,104.96,104.77,104.86,11635.0,84.0394,84.0875,83.9353,84.0074,11635.0
2016-04-20 10:10:00,104.87,104.91,104.76,104.77,8992.0,84.0154,84.0474,83.9272,83.9353,8992.0
2016-04-20 10:15:00,104.77,104.85,104.73,104.78,11629.0,83.9353,83.9993,83.9032,83.9433,11629.0
2016-04-20 10:20:00,104.75,104.81,104.7,104.76,11435.0,83.9192,83.9673,83.8792,83.9272,11435.0
2016-04-20 10:25:00,104.76,104.77,104.64,104.64,6750.0,83.9272,83.9353,83.8311,83.8311,6750.0
2016-04-20 10:30:00,104.67,104.83,104.63,104.82,11994.0,83.8551,83.9833,83.8231,83.9753,11994.0
2016-04-20 10:35:00,104.83,104.84,104.74,104.77,12643.0,83.9833,83.9913,83.9112,83.9353,12643.0
2016-04-20 10:40:00,104.76,104.78,104.66,104.73,9862.0,83.9272,83.9433,83.8471,83.9032,9862.0
2016-04-20 10:45:00,104.71,104.78,104.67,104.73,10154.0,83.8872,83.9433,83.8551,83.9032,10154.0
2016-04-20 10:50:00,104.74,104.77,104.66,104.69,8279.0,83.9112,83.9353,83.8471,83.8712,8279.0
2016-04-20 10:55:00,104.69,104.81,104.69,104.78,13006.0,83.8712,83.9673,83.8712,83.9433,13006.0
2016-04-20 11:00:00,104.77,104.81,104.75,104.78,10615.0,83.9353,83.9673,83.9192,83.9433,10615.0
2016-04-20 11:05:00,104.78,104.98,104.76,104.95,13047.0,83.9433,84.1035,83.9272,84.0795,13047.0
2016-04-20 11:10:00,104.96,105.01,104.92,104.99,11173.0,84.0875,84.1275,84.0554,84.1115,11173.0
2016-04-20 11:15:00,105.0,105.14,105.0,105.03,27389.0,84.1195,84.2317,84.1195,84.1436,27389.0
2016-04-20 11:20:00,105.06,105.11,105.05,105.06,7747.0,84.1676,84.2076,84.1596,84.1676,7747.0
2016-04-20 11:25:00,105.05,105.19,105.05,105.17,10968.0,84.1596,84.2717,84.1596,84.2557,10968.0
2016-04-20 11:30:00,105.18,105.23,105.11,105.2,8434.0,84.2637,84.3038,84.2076,84.2797,8434.0
2016-04-20 11:35:00,105.21,105.25,105.17,105.17,7739.0,84.2878,84.3198,84.2557,84.2557,7739.0
2016-04-20 11:40:00,105.16,105.23,105.14,105.16,7895.0,84.2477,84.3038,84.2317,84.2477,7895.0
2016-04-20 11:45:00,105.17,105.25,105.13,105.15,9145.0,84.2557,84.3198,84.2237,84.2397,9145.0
2016-04-20 11:50:00,105.14,105.19,105.12,105.12,6707.0,84.2317,84.2717,84.2157,84.2157,6707.0
2016-04-20 11:55:00,105.12,105.2,105.1,105.11,5642.0,84.2157,84.2797,84.1996,84.2076,5642.0
2016-04-20 12:00:00,105.11,105.16,105.11,105.11,5438.0,84.2076,84.2477,84.2076,84.2076,5438.0
2016-04-20 12:05:00,105.12,105.12,105.04,105.04,5546.0,84.2157,84.2157,84.1516,84.1516,5546.0
2016-04-20 12:10:00,105.04,105.16,105.03,105.16,6757.0,84.1516,84.2477,84.1436,84.2477,6757.0
2016-04-20 12:15:00,105.16,105.18,105.1,105.13,5994.0,84.2477,84.2637,84.1996,84.2237,5994.0
2016-04-20 12:20:00,105.14,105.28,105.12,105.23,6105.0,84.2317,84.3438,84.2157,84.3038,6105.0
2016-04-20 12:25:00,105.24,105.24,105.17,105.18,3498.0,84.3118,84.3118,84.2557,84.2637,3498.0
2016-04-20 12:30:00,105.17,105.22,105.12,105.18,9621.0,84.2557,84.2958,84.2157,84.2637,9621.0
2016-04-20 12:35:00,105.21,105.3,105.19,105.23,7400.0,84.2878,84.3599,84.2717,84.3038,7400.0
2016-04-20 12:40:00,105.25,105.27,105.17,105.19,8499.0,84.3198,84.3358,84.2557,84.2717,8499.0
2016-04-20 12:45:00,105.17,105.21,105.16,105.18,5361.0,84.2557,84.2878,84.2477,84.2637,5361.0
2016-04-20 12:50:00,105.16,105.19,105.09,105.09,15305.0,84.2477,84.2717,84.1916,84.1916,15305.0
2016-04-20 12:55:00,105.09,105.15,105.08,105.12,7270.0,84.1916,84.2397,84.1836,84.2157,7270.0
2016-04-20 13:00:00,105.12,105.21,105.09,105.18,3990.0,84.2157,84.2878,84.1916,84.2637,3990.0
2016-04-20 13:05:00,105.22,105.22,105.08,105.16,8625.0,84.2958,84.2958,84.1836,84.2477,8625.0
2016-04-20 13:10:00,105.21,105.28,105.17,105.28,9802.0,84.2878,84.3438,84.2557,84.3438,9802.0
2016-04-20 13:15:00,105.3,105.35,105.28,105.35,8472.0,84.3599,84.3999,84.3438,84.3999,8472.0
2016-04-20 13:20:00,105.35,105.41,105.33,105.38,7384.0,84.3999,84.448,84.3839,84.4239,7384.0
2016-04-20 13:25:00,105.39,105.48,105.36,105.47,5875.0,84.432,84.5041,84.4079,84.4961,5875.0
2016-04-20 13:30:00,105.47,105.49,105.4,105.49,7454.0,84.4961,84.5121,84.44,84.5121,7454.0
2016-04-20 13:35:00,105.5,105.5,105.37,105.41,6590.0,84.5201,84.5201,84.4159,84.448,6590.0
2016-04-20 13:40:00,105.42,105.46,105.41,105.41,10070.0,84.456,84.488,84.448,84.448,10070.0
2016-04-20 13:45:00,105.4,105.45,105.4,105.45,4407.0,84.44,84.48,84.44,84.48,4407.0
2016-04-20 13:50:00,105.45,105.5,105.45,105.47,6488.0,84.48,84.5201,84.48,84.4961,6488.0
2016-04-20 13:55:00,105.48,105.49,105.42,105.42,5250.0,84.5041,84.5121,84.456,84.456,5250.0
2016-04-20 14:00:00,105.44,105.44,105.27,105.27,7490.0,84.472,84.472,84.3358,84.3358,7490.0
2016-04-20 14:05:00,105.26,105.29,105.19,105.22,8604.0,84.3278,84.3518,84.2717,84.2958,8604.0
2016-04-20 14:10:00,105.23,105.27,105.22,105.23,11438.0,84.3038,84.3358,84.2958,84.3038,11438.0
2016-04-20 14:15:00,105.24,105.28,105.22,105.22,14430.0,84.3118,84.3438,84.2958,84.2958,14430.0
2016-04-20 14:20:00,105.23,105.27,105.2,105.23,12589.0,84.3038,84.3358,84.2797,84.3038,12589.0
2016-04-20 14:25:00,105.23,105.24,105.14,105.18,13025.0,84.3038,84.3118,84.2317,84.2637,13025.0
2016-04-20 14:30:00,105.17,105.32,105.17,105.31,13940.0,84.2557,84.3759,84.2557,84.3679,13940.0
2016-04-20 14:35:00,105.32,105.34,105.25,105.29,10812.0,84.3759,84.3919,84.3198,84.3518,10812.0
2016-04-20 14:40:00,105.29,105.36,105.25,105.25,12225.0,84.3518,84.4079,84.3198,84.3198,12225.0
2016-04-20 14:45:00,105.23,105.29,105.21,105.21,12097.0,84.3038,84.3518,84.2878,84.2878,12097.0
2016-04-20 14:50:00,105.23,105.27,105.15,105.24,23090.0,84.3038,84.3358,84.2397,84.3118,23090.0
2016-04-20 14:55:00,105.26,105.37,105.25,105.35,8820.0,84.3278,84.4159,84.3198,84.3999,8820.0
2016-04-20 15:00:00,105.36,105.37,105.31,105.36,8125.0,84.4079,84.4159,84.3679,84.4079,8125.0
2016-04-20 15:05:00,105.37,105.37,105.3,105.3,10308.0,84.4159,84.4159,84.3599,84.3599,10308.0
2016-04-20 15:10:00,105.3,105.31,105.16,105.16,14757.0,84.3599,84.3679,84.2477,84.2477,14757.0
2016-04-20 15:15:00,105.16,105.21,105.11,105.17,15364.0,84.2477,84.2878,84.2076,84.2557,15364.0
2016-04-20 15:20:00,105.18,105.21,105.14,105.18,21161.0,84.2637,84.2878,84.2317,84.2637,21161.0
2016-04-20 15:25:00,105.17,105.21,105.15,105.18,11959.0,84.2557,84.2878,84.2397,84.2637,11959.0
2016-04-20 15:30:00,105.19,105.26,105.13,105.15,28820.0,84.2717,84.3278,84.2237,84.2397,28820.0
2016-04-20 15:35:00,105.14,105.17,105.05,105.08,17097.0,84.2317,84.2557,84.1596,84.1836,17097.0
2016-04-20 15:40:00,105.08,105.08,104.98,105.0,20287.0,84.1836,84.1836,84.1035,84.1195,20287.0
2016-04-20 15:45:00,104.98,105.08,104.81,104.81,63396.0,84.1035,84.1836,83.9673,83.9673,63396.0
2016-04-20 15:50:00,104.82,104.85,104.74,104.74,70319.0,83.9753,83.9993,83.9112,83.9112,70319.0
2016-04-20 15:55:00,104.74,104.85,104.68,104.83,141216.0,83.9112,83.9993,83.8632,83.9833,141216.0
2016-04-21 09:30:00,104.5,104.5,104.27,104.45,54846.0,83.7189,83.7189,83.5347,83.6789,54846.0
2016-04-21 09:35:00,104.46,104.46,103.65,103.99,27462.0,83.6869,83.6869,83.038,83.3104,27462.0
2016-04-21 09:40:00,103.94,103.95,103.31,103.31,24654.0,83.2703,83.2783,82.7656,82.7656,24654.0
2016-04-21 09:45:00,103.3,103.46,103.12,103.17,29555.0,82.7576,82.8858,82.6134,82.6534,29555.0
2016-04-21 09:50:00,103.16,103.67,103.15,103.62,60920.0,82.6454,83.054,82.6374,83.0139,60920.0
2016-04-21 09:55:00,103.66,103.66,103.42,103.49,14096.0,83.046,83.046,82.8537,82.9098,14096.0
2016-04-21 10:00:00,103.5,103.85,103.5,103.84,40485.0,82.9178,83.1982,82.9178,83.1902,40485.0
2016-04-21 10:05:00,103.79,104.05,103.79,103.96,42696.0,83.1501,83.3584,83.1501,83.2863,42696.0
2016-04-21 10:10:00,103.96,104.01,103.84,103.89,13713.0,83.2863,83.3264,83.1902,83.2303,13713.0
2016-04-21 10:15:00,103.9,103.93,103.8,103.92,15141.0,83.2383,83.2623,83.1582,83.2543,15141.0
2016-04-21 10:20:00,103.92,103.97,103.78,103.84,13768.0,83.2543,83.2943,83.1421,83.1902,13768.0
2016-04-21 10:25:00,103.87,103.88,103.68,103.68,18678.0,83.2142,83.2222,83.062,83.062,18678.0
2016-04-21 10:30:00,103.7,103.76,103.52,103.56,17215.0,83.078,83.1261,82.9338,82.9659,17215.0
2016-04-21 10:35:00,103.58,103.6,103.37,103.49,32428.0,82.9819,82.9979,82.8137,82.9098,32428.0
2016-04-21 10:40:00,103.45,103.81,103.45,103.8,11752.0,82.8778,83.1662,82.8778,83.1582,11752.0
2016-04-21 10:45:00,103.79,104.01,103.79,104.0,6820.0,83.1501,83.3264,83.1501,83.3184,6820.0
2016-04-21 10:50:00,104.01,104.23,103.96,104.23,30159.0,83.3264,83.5026,83.2863,83.5026,30159.0
2016-04-21 10:55:00,104.25,104.35,104.21,104.28,8995.0,83.5187,83.5988,83.4866,83.5427,8995.0
2016-04-21 11:00:00,104.29,104.43,104.27,104.28,6813.0,83.5507,83.6629,83.5347,83.5427,6813.0
2016-04-21 11:05:00,104.29,104.38,104.26,104.28,6513.0,83.5507,83.6228,83.5267,83.5427,6513.0
2016-04-21 11:10:00,104.26,104.32,104.19,104.31,7800.0,83.5267,83.5747,83.4706,83.5667,7800.0
2016-04-21 11:15:00,104.36,104.36,104.26,104.28,6690.0,83.6068,83.6068,83.5267,83.5427,6690.0
2016-04-21 11:20:00,104.27,104.34,104.24,104.34,9029.0,83.5347,83.5908,83.5107,83.5908,9029.0
2016-04-21 11:25:00,104.33,104.45,104.32,104.37,9489.0,83.5828,83.6789,83.5747,83.6148,9489.0
2016-04-21 11:30:00,104.38,104.38,104.14,104.14,27016.0,83.6228,83.6228,83.4305,83.4305,27016.0
2016-04-21 11:35:00,104.12,104.13,103.94,104.07,34691.0,83.4145,83.4225,83.2703,83.3745,34691.0
2016-04-21 11:40:00,104.07,104.11,103.99,103.99,11264.0,83.3745,83.4065,83.3104,83.3104,11264.0
2016-04-21 11:45:00,104.0,104.0,103.91,103.91,4822.0,83.3184,83.3184,83.2463,83.2463,4822.0
2016-04-21 11:50:00,103.9,104.0,103.89,103.98,4848.0,83.2383,83.3184,83.2303,83.3024,4848.0
2016-04-21 11:55:00,103.99,103.99,103.9,103.93,7675.0,83.3104,83.3104,83.2383,83.2623,7675.0
2016-04-21 12:00:00,103.92,103.98,103.9,103.96,5327.0,83.2543,83.3024,83.2383,83.2863,5327.0
2016-04-21 12:05:00,103.97,104.0,103.93,103.96,5415.0,83.2943,83.3184,83.2623,83.2863,5415.0
2016-04-21 12:10:00,103.98,103.98,103.73,103.78,10169.0,83.3024,83.3024,83.1021,83.1421,10169.0
2016-04-21 12:15:00,103.79,103.79,103.7,103.74,3143.0,83.1501,83.1501,83.078,83.1101,3143.0
2016-04-21 12:20:00,103.72,103.75,103.67,103.7,3026.0,83.0941,83.1181,83.054,83.078,3026.0
2016-04-21 12:25:00,103.7,103.72,103.66,103.67,6752.0,83.078,83.0941,83.046,83.054,6752.0
2016-04-21 12:30:00,103.71,103.72,103.64,103.69,5088.0,83.086,83.0941,83.03,83.07,5088.0
2016-04-21 12:35:00,103.7,103.7,103.5,103.52,5844.0,83.078,83.078,82.9178,82.9338,5844.0
2016-04-21 12:40:00,103.52,103.7,103.52,103.68,5150.0,82.9338,83.078,82.9338,83.062,5150.0
2016-04-21 12:45:00,103.69,103.69,103.54,103.56,13801.0,83.07,83.07,82.9499,82.9659,13801.0
2016-04-21 12:50:00,103.54,103.62,103.48,103.48,11474.0,82.9499,83.0139,82.9018,82.9018,11474.0
2016-04-21 12:55:00,103.46,103.53,103.45,103.48,9368.0,82.8858,82.9418,82.8778,82.9018,9368.0
2016-04-21 13:00:00,103.51,103.59,103.49,103.51,11018.0,82.9258,82.9899,82.9098,82.9258,11018.0
2016-04-21 13:05:00,103.51,103.52,103.3,103.31,8298.0,82.9258,82.9338,82.7576,82.7656,8298.0
2016-04-21 13:10:00,103.32,103.4,103.3,103.32,8108.0,82.7736,82.8377,82.7576,82.7736,8108.0
2016-04-21 13:15:00,103.34,103.37,103.29,103.29,7883.0,82.7896,82.8137,82.7496,82.7496,7883.0
2016-04-21 13:20:00,103.28,103.39,103.19,103.21,21087.0,82.7416,82.8297,82.6695,82.6855,21087.0
2016-04-21 13:25:00,103.2,103.21,102.99,103.02,29281.0,82.6775,82.6855,82.5092,82.5333,29281.0
2016-04-21 13:30:00,103.01,103.07,102.93,103.03,17977.0,82.5253,82.5733,82.4612,82.5413,17977.0
2016-04-21 13:35:00,103.03,103.15,102.99,103.14,8350.0,82.5413,82.6374,82.5092,82.6294,8350.0
2016-04-21 13:40:00,103.14,103.23,103.1,103.11,16473.0,82.6294,82.7015,82.5974,82.6054,16473.0
2016-04-21 13:45:00,103.09,103.1,103.0,103.0,6880.0,82.5893,82.5974,82.5172,82.5172,6880.0
2016-04-21 13:50:00,103.03,103.04,102.94,102.98,11228.0,82.5413,82.5493,82.4692,82.5012,11228.0
2016-04-21 13:55:00,102.96,102.99,102.92,102.93,14422.0,82.4852,82.5092,82.4531,82.4612,14422.0
2016-04-21 14:00:00,102.92,102.95,102.78,102.79,17051.0,82.4531,82.4772,82.341,82.349,17051.0
2016-04-21 14:05:00,102.8,102.98,102.79,102.93,20439.0,82.357,82.5012,82.349,82.4612,20439.0
2016-04-21 14:10:00,102.93,103.09,102.91,103.08,17345.0,82.4612,82.5893,82.4451,82.5813,17345.0
2016-04-21 14:15:00,103.07,103.08,102.8,102.9,22845.0,82.5733,82.5813,82.357,82.4371,22845.0
2016-04-21 14:20:00,102.89,102.94,102.83,102.88,14471.0,82.4291,82.4692,82.381,82.4211,14471.0
2016-04-21 14:25:00,102.88,102.93,102.85,102.91,12130.0,82.4211,82.4612,82.3971,82.4451,12130.0
2016-04-21 14:30:00,102.91,102.91,102.66,102.66,15427.0,82.4451,82.4451,82.2449,82.2449,15427.0
2016-04-21 14:35:00,102.68,102.73,102.65,102.67,17455.0,82.2609,82.3009,82.2368,82.2529,17455.0
2016-04-21 14:40:00,102.66,102.71,102.58,102.71,16945.0,82.2449,82.2849,82.1808,82.2849,16945.0
2016-04-21 14:45:00,102.7,102.81,102.7,102.72,17244.0,82.2769,82.365,82.2769,82.2929,17244.0
2016-04-21 14:50:00,102.73,102.75,102.63,102.63,23335.0,82.3009,82.317,82.2208,82.2208,23335.0
2016-04-21 14:55:00,102.65,102.75,102.64,102.67,18445.0,82.2368,82.317,82.2288,82.2529,18445.0
2016-04-21 15:00:00,102.67,102.93,102.66,102.83,27870.0,82.2529,82.4612,82.2449,82.381,27870.0
2016-04-21 15:05:00,102.84,102.87,102.76,102.82,20231.0,82.3891,82.4131,82.325,82.373,20231.0
2016-04-21 15:10:00,102.85,102.91,102.81,102.81,17922.0,82.3971,82.4451,82.365,82.365,17922.0
2016-04-21 15:15:00,102.81,102.86,102.62,102.65,33558.0,82.365,82.4051,82.2128,82.2368,33558.0
2016-04-21 15:20:00,102.64,102.71,102.64,102.7,29566.0,82.2288,82.2849,82.2288,82.2769,29566.0
2016-04-21 15:25:00,102.7,102.71,102.45,102.47,63966.0,82.2769,82.2849,82.0766,82.0926,63966.0
2016-04-21 15:30:00,102.48,102.52,102.38,102.4,45938.0,82.1006,82.1327,82.0205,82.0366,45938.0
2016-04-21 15:35:00,102.42,102.53,102.41,102.51,49414.0,82.0526,82.1407,82.0446,82.1247,49414.0
2016-04-21 15:40:00,102.5,102.6,102.47,102.52,92712.0,82.1167,82.1968,82.0926,82.1327,92712.0
2016-04-21 15:45:00,102.51,102.65,102.51,102.64,177636.0,82.1247,82.2368,82.1247,82.2288,177636.0
2016-04-21 15:50:00,102.63,102.63,102.5,102.56,93508.0,82.2208,82.2208,82.1167,82.1647,93508.0
2016-04-21 15:55:00,102.56,102.63,102.54,102.56,197409.0,82.1647,82.2208,82.1487,82.1647,197409.0
2016-04-22 09:30:00,102.96,103.44,102.85,103.44,45870.0,82.4852,82.8697,82.3971,82.8697,45870.0
2016-04-22 09:35:00,103.46,104.17,103.44,104.15,31009.0,82.8858,83.4546,82.8697,83.4385,31009.0
2016-04-22 09:40:00,104.2,104.47,104.01,104.37,39351.0,83.4786,83.6949,83.3264,83.6148,39351.0
2016-04-22 09:45:00,104.33,104.8,104.27,104.8,22012.0,83.5828,83.9593,83.5347,83.9593,22012.0
2016-04-22 09:50:00,104.83,105.14,104.64,104.65,20432.0,83.9833,84.2317,83.8311,83.8391,20432.0
2016-04-22 09:55:00,104.58,104.59,104.44,104.49,14518.0,83.783,83.7911,83.6709,83.7109,14518.0
2016-04-22 10:00:00,104.55,104.78,104.44,104.44,12789.0,83.759,83.9433,83.6709,83.6709,12789.0
2016-04-22 10:05:00,104.45,104.68,104.33,104.67,26130.0,83.6789,83.8632,83.5828,83.8551,26130.0
2016-04-22 10:10:00,104.69,104.87,104.69,104.84,14198.0,83.8712,84.0154,83.8712,83.9913,14198.0
2016-04-22 10:15:00,104.85,104.97,104.53,104.54,52799.0,83.9993,84.0955,83.743,83.751,52799.0
2016-04-22 10:20:00,104.54,104.66,104.5,104.66,17507.0,83.751,83.8471,83.7189,83.8471,17507.0
2016-04-22 10:25:00,104.73,104.79,104.59,104.61,13217.0,83.9032,83.9513,83.7911,83.8071,13217.0
2016-04-22 10:30:00,104.63,104.8,104.4,104.4,12973.0,83.8231,83.9593,83.6388,83.6388,12973.0
2016-04-22 10:35:00,104.44,104.49,104.14,104.14,14685.0,83.6709,83.7109,83.4305,83.4305,14685.0
2016-04-22 10:40:00,104.15,104.17,103.9,103.92,13877.0,83.4385,83.4546,83.2383,83.2543,13877.0
2016-04-22 10:45:00,103.96,103.96,103.8,103.84,18292.0,83.2863,83.2863,83.1582,83.1902,18292.0
2016-04-22 10:50:00,103.86,103.96,103.81,103.92,11856.0,83.2062,83.2863,83.1662,83.2543,11856.0
2016-04-22 10:55:00,103.94,104.02,103.83,103.86,13334.0,83.2703,83.3344,83.1822,83.2062,13334.0
2016-04-22 11:00:00,103.88,103.89,103.75,103.76,13414.0,83.2222,83.2303,83.1181,83.1261,13414.0
2016-04-22 11:05:00,103.8,103.8,103.58,103.65,11382.0,83.1582,83.1582,82.9819,83.038,11382.0
2016-04-22 11:10:00,103.63,103.7,103.61,103.65,10300.0,83.022,83.078,83.0059,83.038,10300.0
2016-04-22 11:15:00,103.67,103.9,103.67,103.9,9550.0,83.054,83.2383,83.054,83.2383,9550.0
2016-04-22 11:20:00,103.93,103.96,103.81,103.89,10389.0,83.2623,83.2863,83.1662,83.2303,10389.0
2016-04-22 11:25:00,103.88,103.88,103.71,103.8,7800.0,83.2222,83.2222,83.086,83.1582,7800.0
2016-04-22 11:30:00,103.8,103.95,103.8,103.92,11597.0,83.1582,83.2783,83.1582,83.2543,11597.0
2016-04-22 11:35:00,103.92,104.02,103.83,103.99,10971.0,83.2543,83.3344,83.1822,83.3104,10971.0
2016-04-22 11:40:00,103.99,104.01,103.88,103.91,7814.0,83.3104,83.3264,83.2222,83.2463,7814.0
2016-04-22 11:45:00,103.9,103.93,103.85,103.91,7375.0,83.2383,83.2623,83.1982,83.2463,7375.0
2016-04-22 11:50:00,103.89,103.94,103.77,103.94,10165.0,83.2303,83.2703,83.1341,83.2703,10165.0
2016-04-22 11:55:00,103.92,104.1,103.92,104.04,11983.0,83.2543,83.3985,83.2543,83.3504,11983.0
2016-04-22 12:00:00,104.0,104.17,104.0,104.12,11073.0,83.3184,83.4546,83.3184,83.4145,11073.0
2016-04-22 12:05:00,104.09,104.17,104.05,104.15,5223.0,83.3905,83.4546,83.3584,83.4385,5223.0
2016-04-22 12:10:00,104.16,104.2,104.09,104.14,8861.0,83.4466,83.4786,83.3905,83.4305,8861.0
2016-04-22 12:15:00,104.13,104.14,104.06,104.08,10306.0,83.4225,83.4305,83.3664,83.3825,10306.0
2016-04-22 12:20:00,104.07,104.07,103.95,103.96,5701.0,83.3745,83.3745,83.2783,83.2863,5701.0
2016-04-22 12:25:00,103.95,103.97,103.81,103.81,7965.0,83.2783,83.2943,83.1662,83.1662,7965.0
2016-04-22 12:30:00,103.83,103.96,103.83,103.93,4621.0,83.1822,83.2863,83.1822,83.2623,4621.0
2016-04-22 12:35:00,103.94,103.98,103.89,103.96,5919.0,83.2703,83.3024,83.2303,83.2863,5919.0
2016-04-22 12:40:00,103.96,103.98,103.95,103.97,3887.0,83.2863,83.3024,83.2783,83.2943,3887.0
2016-04-22 12:45:00,103.96,103.96,103.83,103.83,4012.0,83.2863,83.2863,83.1822,83.1822,4012.0
2016-04-22 12:50:00,103.84,103.93,103.84,103.93,3109.0,83.1902,83.2623,83.1902,83.2623,3109.0
2016-04-22 12:55:00,103.94,103.94,103.83,103.84,5087.0,83.2703,83.2703,83.1822,83.1902,5087.0
2016-04-22 13:00:00,103.85,103.99,103.85,103.95,4839.0,83.1982,83.3104,83.1982,83.2783,4839.0
2016-04-22 13:05:00,103.97,103.97,103.9,103.92,5199.0,83.2943,83.2943,83.2383,83.2543,5199.0
2016-04-22 13:10:00,103.91,104.02,103.91,104.02,3866.0,83.2463,83.3344,83.2463,83.3344,3866.0
2016-04-22 13:15:00,104.02,104.03,103.95,103.96,2908.0,83.3344,83.3424,83.2783,83.2863,2908.0
2016-04-22 13:20:00,103.95,104.02,103.93,103.99,4665.0,83.2783,83.3344,83.2623,83.3104,4665.0
2016-04-22 13:25:00,104.0,104.02,103.96,104.01,5628.0,83.3184,83.3344,83.2863,83.3264,5628.0
2016-04-22 13:30:00,103.99,104.02,103.94,103.94,3867.0,83.3104,83.3344,83.2703,83.2703,3867.0
2016-04-22 13:35:00,103.96,104.09,103.95,104.09,4024.0,83.2863,83.3905,83.2783,83.3905,4024.0
2016-04-22 13:40:00,104.09,104.33,104.09,104.31,9212.0,83.3905,83.5828,83.3905,83.5667,9212.0
2016-04-22 13:45:00,104.31,104.39,104.31,104.36,6518.0,83.5667,83.6308,83.5667,83.6068,6518.0
2016-04-22 13:50:00,104.35,104.37,104.24,104.32,13754.0,83.5988,83.6148,83.5107,83.5747,13754.0
2016-04-22 13:55:00,104.32,104.43,104.26,104.42,15739.0,83.5747,83.6629,83.5267,83.6549,15739.0
2016-04-22 14:00:00,104.39,104.55,104.39,104.54,13802.0,83.6308,83.759,83.6308,83.751,13802.0
2016-04-22 14:05:00,104.51,104.55,104.4,104.41,12948.0,83.727,83.759,83.6388,83.6468,12948.0
2016-04-22 14:10:00,104.41,104.42,104.37,104.39,10677.0,83.6468,83.6549,83.6148,83.6308,10677.0
2016-04-22 14:15:00,104.37,104.41,104.27,104.32,9543.0,83.6148,83.6468,83.5347,83.5747,9543.0
2016-04-22 14:20:00,104.32,104.43,104.32,104.38,7536.0,83.5747,83.6629,83.5747,83.6228,7536.0
2016-04-22 14:25:00,104.35,104.43,104.35,104.38,12352.0,83.5988,83.6629,83.5988,83.6228,12352.0
2016-04-22 14:30:00,104.39,104.46,104.38,104.44,9477.0,83.6308,83.6869,83.6228,83.6709,9477.0
2016-04-22 14:35:00,104.43,104.45,104.38,104.39,5906.0,83.6629,83.6789,83.6228,83.6308,5906.0
2016-04-22 14:40:00,104.37,104.42,104.36,104.42,6905.0,83.6148,83.6549,83.6068,83.6549,6905.0
2016-04-22 14:45:00,104.42,104.42,104.38,104.4,8717.0,83.6549,83.6549,83.6228,83.6388,8717.0
2016-04-22 14:50:00,104.4,104.41,104.35,104.38,6206.0,83.6388,83.6468,83.5988,83.6228,6206.0
2016-04-22 14:55:00,104.38,104.38,104.31,104.35,13165.0,83.6228,83.6228,83.5667,83.5988,13165.0
2016-04-22 15:00:00,104.37,104.42,104.26,104.27,20951.0,83.6148,83.6549,83.5267,83.5347,20951.0
2016-04-22 15:05:00,104.28,104.31,104.23,104.27,22375.0,83.5427,83.5667,83.5026,83.5347,22375.0
2016-04-22 15:10:00,104.27,104.33,104.21,104.22,23676.0,83.5347,83.5828,83.4866,83.4946,23676.0
2016-04-22 15:15:00,104.2,104.26,104.16,104.2,18915.0,83.4786,83.5267,83.4466,83.4786,18915.0
2016-04-22 15:20:00,104.19,104.32,104.19,104.3,26392.0,83.4706,83.5747,83.4706,83.5587,26392.0
2016-04-22 15:25:00,104.3,104.36,104.29,104.3,20930.0,83.5587,83.6068,83.5507,83.5587,20930.0
2016-04-22 15:30:00,104.31,104.32,104.27,104.3,32783.0,83.5667,83.5747,83.5347,83.5587,32783.0
2016-04-22 15:35:00,104.31,104.35,104.28,104.28,26743.0,83.5667,83.5988,83.5427,83.5427,26743.0
2016-04-22 15:40:00,104.27,104.29,104.2,104.25,34752.0,83.5347,83.5507,83.4786,83.5187,34752.0
2016-04-22 15:45:00,104.25,104.33,104.22,104.23,45204.0,83.5187,83.5828,83.4946,83.5026,45204.0
2016-04-22 15:50:00,104.24,104.25,104.18,104.2,41250.0,83.5107,83.5187,83.4626,83.4786,41250.0
2016-04-22 15:55:00,104.2,104.28,104.18,104.2,72617.0,83.4786,83.5427,83.4626,83.4786,72617.0
2016-04-25 09:30:00,104.09,104.19,103.82,104.05,27986.0,83.3905,83.4706,83.1742,83.3584,27986.0
2016-04-25 09:35:00,104.04,104.22,104.01,104.2,7062.0,83.3504,83.4946,83.3264,83.4786,7062.0
2016-04-25 09:40:00,104.23,104.25,104.09,104.19,6324.0,83.5026,83.5187,83.3905,83.4706,6324.0
2016-04-25 09:45:00,104.21,104.32,104.16,104.22,3600.0,83.4866,83.5747,83.4466,83.4946,3600.0
2016-04-25 09:50:00,104.17,104.23,104.12,104.17,14012.0,83.4546,83.5026,83.4145,83.4546,14012.0
2016-04-25 09:55:00,104.19,104.31,104.19,104.31,5310.0,83.4706,83.5667,83.4706,83.5667,5310.0
2016-04-25 10:00:00,104.33,104.55,104.3,104.49,33369.0,83.5828,83.759,83.5587,83.7109,33369.0
2016-04-25 10:05:00,104.47,104.51,104.39,104.44,18664.0,83.6949,83.727,83.6308,83.6709,18664.0
2016-04-25 10:10:00,104.44,104.48,104.26,104.3,8128.0,83.6709,83.7029,83.5267,83.5587,8128.0
2016-04-25 10:15:00,104.26,104.26,103.99,103.99,5649.0,83.5267,83.5267,83.3104,83.3104,5649.0
2016-04-25 10:20:00,103.97,104.14,103.94,103.97,7643.0,83.2943,83.4305,83.2703,83.2943,7643.0
2016-04-25 10:25:00,103.97,104.01,103.8,103.86,11133.0,83.2943,83.3264,83.1582,83.2062,11133.0
2016-04-25 10:30:00,103.85,103.85,103.73,103.76,9025.0,83.1982,83.1982,83.1021,83.1261,9025.0
2016-04-25 10:35:00,103.76,103.91,103.74,103.87,5077.0,83.1261,83.2463,83.1101,83.2142,5077.0
2016-04-25 10:40:00,103.83,103.84,103.72,103.74,6683.0,83.1822,83.1902,83.0941,83.1101,6683.0
2016-04-25 10:45:00,103.7,103.87,103.67,103.87,4720.0,83.078,83.2142,83.054,83.2142,4720.0
2016-04-25 10:50:00,103.88,103.88,103.75,103.77,5830.0,83.2222,83.2222,83.1181,83.1341,5830.0
2016-04-25 10:55:00,103.78,103.78,103.69,103.69,5228.0,83.1421,83.1421,83.07,83.07,5228.0
2016-04-25 11:00:00,103.7,103.71,103.62,103.62,7099.0,83.078,83.086,83.0139,83.0139,7099.0
2016-04-25 11:05:00,103.64,103.68,103.61,103.67,6442.0,83.03,83.062,83.0059,83.054,6442.0
2016-04-25 11:10:00,103.65,103.66,103.6,103.66,4511.0,83.038,83.046,82.9979,83.046,4511.0
2016-04-25 11:15:00,103.63,103.67,103.59,103.64,5325.0,83.022,83.054,82.9899,83.03,5325.0
2016-04-25 11:20:00,103.64,103.83,103.63,103.73,10585.0,83.03,83.1822,83.022,83.1021,10585.0
2016-04-25 11:25:00,103.74,103.77,103.69,103.77,4300.0,83.1101,83.1341,83.07,83.1341,4300.0
2016-04-25 11:30:00,103.77,103.79,103.66,103.73,10230.0,83.1341,83.1501,83.046,83.1021,10230.0
2016-04-25 11:35:00,103.72,103.79,103.65,103.65,4641.0,83.0941,83.1501,83.038,83.038,4641.0
2016-04-25 11:40:00,103.65,103.67,103.61,103.67,5614.0,83.038,83.054,83.0059,83.054,5614.0
2016-04-25 11:45:00,103.64,103.67,103.55,103.55,10503.0,83.03,83.054,82.9579,82.9579,10503.0
2016-04-25 11:50:00,103.56,103.6,103.48,103.5,13011.0,82.9659,82.9979,82.9018,82.9178,13011.0
2016-04-25 11:55:00,103.5,103.5,103.43,103.46,5220.0,82.9178,82.9178,82.8617,82.8858,5220.0
2016-04-25 12:00:00,103.47,103.65,103.47,103.65,4516.0,82.8938,83.038,82.8938,83.038,4516.0
2016-04-25 12:05:00,103.65,103.69,103.64,103.64,3475.0,83.038,83.07,83.03,83.03,3475.0
2016-04-25 12:10:00,103.64,103.64,103.48,103.5,12075.0,83.03,83.03,82.9018,82.9178,12075.0
2016-04-25 12:15:00,103.5,103.58,103.48,103.52,10848.0,82.9178,82.9819,82.9018,82.9338,10848.0
2016-04-25 12:20:00,103.5,103.52,103.45,103.46,6852.0,82.9178,82.9338,82.8778,82.8858,6852.0
2016-04-25 12:25:00,103.45,103.46,103.38,103.38,11060.0,82.8778,82.8858,82.8217,82.8217,11060.0
2016-04-25 12:30:00,103.41,103.5,103.38,103.48,20400.0,82.8457,82.9178,82.8217,82.9018,20400.0
2016-04-25 12:35:00,103.49,103.49,103.34,103.34,10221.0,82.9098,82.9098,82.7896,82.7896,10221.0
2016-04-25 12:40:00,103.34,103.39,103.31,103.37,11212.0,82.7896,82.8297,82.7656,82.8137,11212.0
2016-04-25 12:45:00,103.35,103.46,103.32,103.45,9500.0,82.7976,82.8858,82.7736,82.8778,9500.0
2016-04-25 12:50:00,103.46,103.69,103.41,103.66,18867.0,82.8858,83.07,82.8457,83.046,18867.0
2016-04-25 12:55:00,103.65,103.65,103.54,103.56,10527.0,83.038,83.038,82.9499,82.9659,10527.0
2016-04-25 13:00:00,103.56,103.62,103.53,103.57,13756.0,82.9659,83.0139,82.9418,82.9739,13756.0
2016-04-25 13:05:00,103.54,103.55,103.48,103.48,14892.0,82.9499,82.9579,82.9018,82.9018,14892.0
2016-04-25 13:10:00,103.48,103.57,103.47,103.53,20600.0,82.9018,82.9739,82.8938,82.9418,20600.0
2016-04-25 13:15:00,103.54,103.61,103.47,103.5,14504.0,82.9499,83.0059,82.8938,82.9178,14504.0
2016-04-25 13:20:00,103.5,103.69,103.49,103.65,10483.0,82.9178,83.07,82.9098,83.038,10483.0
2016-04-25 13:25:00,103.66,103.7,103.55,103.55,14143.0,83.046,83.078,82.9579,82.9579,14143.0
2016-04-25 13:30:00,103.56,103.67,103.55,103.6,9486.0,82.9659,83.054,82.9579,82.9979,9486.0
2016-04-25 13:35:00,103.61,103.61,103.47,103.48,33119.0,83.0059,83.0059,82.8938,82.9018,33119.0
2016-04-25 13:40:00,103.5,103.51,103.43,103.43,10329.0,82.9178,82.9258,82.8617,82.8617,10329.0
2016-04-25 13:45:00,103.42,103.52,103.41,103.52,7755.0,82.8537,82.9338,82.8457,82.9338,7755.0
2016-04-25 13:50:00,103.53,103.6,103.53,103.59,7396.0,82.9418,82.9979,82.9418,82.9899,7396.0
2016-04-25 13:55:00,103.6,103.6,103.46,103.52,9767.0,82.9979,82.9979,82.8858,82.9338,9767.0
2016-04-25 14:00:00,103.47,103.57,103.47,103.57,4017.0,82.8938,82.9739,82.8938,82.9739,4017.0
2016-04-25 14:05:00,103.58,103.58,103.44,103.55,5951.0,82.9819,82.9819,82.8697,82.9579,5951.0
2016-04-25 14:10:00,103.56,103.62,103.55,103.6,8352.0,82.9659,83.0139,82.9579,82.9979,8352.0
2016-04-25 14:15:00,103.59,103.66,103.57,103.66,4056.0,82.9899,83.046,82.9739,83.046,4056.0
2016-04-25 14:20:00,103.66,103.66,103.6,103.64,3003.0,83.046,83.046,82.9979,83.03,3003.0
2016-04-25 14:25:00,103.66,103.78,103.65,103.77,7621.0,83.046,83.1421,83.038,83.1341,7621.0
2016-04-25 14:30:00,103.77,103.85,103.76,103.81,4132.0,83.1341,83.1982,83.1261,83.1662,4132.0
2016-04-25 14:35:00,103.79,103.79,103.67,103.72,9937.0,83.1501,83.1501,83.054,83.0941,9937.0
2016-04-25 14:40:00,103.73,103.82,103.73,103.82,4804.0,83.1021,83.1742,83.1021,83.1742,4804.0
2016-04-25 14:45:00,103.8,103.83,103.74,103.74,2997.0,83.1582,83.1822,83.1101,83.1101,2997.0
2016-04-25 14:50:00,103.76,103.78,103.73,103.77,3407.0,83.1261,83.1421,83.1021,83.1341,3407.0
2016-04-25 14:55:00,103.77,103.89,103.75,103.86,9024.0,83.1341,83.2303,83.1181,83.2062,9024.0
2016-04-25 15:00:00,103.86,103.87,103.75,103.77,3901.0,83.2062,83.2142,83.1181,83.1341,3901.0
2016-04-25 15:05:00,103.78,103.8,103.69,103.71,12339.0,83.1421,83.1582,83.07,83.086,12339.0
2016-04-25 15:10:00,103.68,103.75,103.67,103.72,15391.0,83.062,83.1181,83.054,83.0941,15391.0
2016-04-25 15:15:00,103.72,103.78,103.69,103.74,10008.0,83.0941,83.1421,83.07,83.1101,10008.0
2016-04-25 15:20:00,103.75,103.82,103.73,103.82,8137.0,83.1181,83.1742,83.1021,83.1742,8137.0
2016-04-25 15:25:00,103.81,103.81,103.72,103.74,10916.0,83.1662,83.1662,83.0941,83.1101,10916.0
2016-04-25 15:30:00,103.74,103.84,103.74,103.82,14870.0,83.1101,83.1902,83.1101,83.1742,14870.0
2016-04-25 15:35:00,103.82,103.94,103.82,103.9,16002.0,83.1742,83.2703,83.1742,83.2383,16002.0
2016-04-25 15:40:00,103.89,103.95,103.89,103.92,18205.0,83.2303,83.2783,83.2303,83.2543,18205.0
2016-04-25 15:45:00,103.92,104.0,103.91,103.96,16848.0,83.2543,83.3184,83.2463,83.2863,16848.0
2016-04-25 15:50:00,103.96,103.97,103.86,103.89,24910.0,83.2863,83.2943,83.2062,83.2303,24910.0
2016-04-25 15:55:00,103.9,104.16,103.89,104.16,123129.0,83.2383,83.4466,83.2303,83.4466,123129.0
2016-04-26 09:30:00,104.45,104.58,104.42,104.45,21592.0,83.6789,83.783,83.6549,83.6789,21592.0
2016-04-26 09:35:00,104.46,104.55,104.43,104.5,13429.0,83.6869,83.759,83.6629,83.7189,13429.0
2016-04-26 09:40:00,104.49,104.61,104.38,104.59,12011.0,83.7109,83.8071,83.6228,83.7911,12011.0
2016-04-26 09:45:00,104.61,104.75,104.52,104.74,24914.0,83.8071,83.9192,83.735,83.9112,24914.0
2016-04-26 09:50:00,104.76,104.76,104.63,104.72,11855.0,83.9272,83.9272,83.8231,83.8952,11855.0
2016-04-26 09:55:00,104.74,104.84,104.68,104.82,10685.0,83.9112,83.9913,83.8632,83.9753,10685.0
2016-04-26 10:00:00,104.86,104.91,104.79,104.89,10615.0,84.0074,84.0474,83.9513,84.0314,10615.0
2016-04-26 10:05:00,104.88,104.92,104.84,104.86,17819.0,84.0234,84.0554,83.9913,84.0074,17819.0
2016-04-26 10:10:00,104.89,104.96,104.85,104.88,14544.0,84.0314,84.0875,83.9993,84.0234,14544.0
2016-04-26 10:15:00,104.9,104.97,104.87,104.94,12018.0,84.0394,84.0955,84.0154,84.0714,12018.0
2016-04-26 10:20:00,104.95,105.05,104.91,104.93,28374.0,84.0795,84.1596,84.0474,84.0634,28374.0
2016-04-26 10:25:00,104.95,104.95,104.83,104.86,7729.0,84.0795,84.0795,83.9833,84.0074,7729.0
2016-04-26 10:30:00,104.84,104.9,104.77,104.77,8608.0,83.9913,84.0394,83.9353,83.9353,8608.0
2016-04-26 10:35:00,104.79,104.83,104.76,104.76,5307.0,83.9513,83.9833,83.9272,83.9272,5307.0
2016-04-26 10:40:00,104.75,104.85,104.73,104.78,4600.0,83.9192,83.9993,83.9032,83.9433,4600.0
2016-04-26 10:45:00,104.8,104.91,104.8,104.83,4305.0,83.9593,84.0474,83.9593,83.9833,4305.0
2016-04-26 10:50:00,104.8,104.85,104.74,104.78,4089.0,83.9593,83.9993,83.9112,83.9433,4089.0
2016-04-26 10:55:00,104.78,104.84,104.66,104.69,5653.0,83.9433,83.9913,83.8471,83.8712,5653.0
2016-04-26 11:00:00,104.67,104.69,104.6,104.68,4960.0,83.8551,83.8712,83.7991,83.8632,4960.0
2016-04-26 11:05:00,104.66,104.75,104.65,104.66,5463.0,83.8471,83.9192,83.8391,83.8471,5463.0
2016-04-26 11:10:00,104.68,104.74,104.68,104.72,3313.0,83.8632,83.9112,83.8632,83.8952,3313.0
2016-04-26 11:15:00,104.75,104.85,104.75,104.82,9832.0,83.9192,83.9993,83.9192,83.9753,9832.0
2016-04-26 11:20:00,104.83,104.9,104.78,104.88,10032.0,83.9833,84.0394,83.9433,84.0234,10032.0
2016-04-26 11:25:00,104.88,104.88,104.69,104.82,9233.0,84.0234,84.0234,83.8712,83.9753,9233.0
2016-04-26 11:30:00,104.83,104.83,104.75,104.76,4064.0,83.9833,83.9833,83.9192,83.9272,4064.0
2016-04-26 11:35:00,104.79,104.84,104.76,104.82,10061.0,83.9513,83.9913,83.9272,83.9753,10061.0
2016-04-26 11:40:00,104.83,104.84,104.68,104.73,8799.0,83.9833,83.9913,83.8632,83.9032,8799.0
2016-04-26 11:45:00,104.72,104.8,104.7,104.8,7586.0,83.8952,83.9593,83.8792,83.9593,7586.0
2016-04-26 11:50:00,104.81,104.83,104.79,104.82,10451.0,83.9673,83.9833,83.9513,83.9753,10451.0
2016-04-26 11:55:00,104.83,104.84,104.79,104.8,8722.0,83.9833,83.9913,83.9513,83.9593,8722.0
2016-04-26 12:00:00,104.81,104.88,104.8,104.87,14038.0,83.9673,84.0234,83.9593,84.0154,14038.0
2016-04-26 12:05:00,104.88,104.9,104.81,104.81,5239.0,84.0234,84.0394,83.9673,83.9673,5239.0
2016-04-26 12:10:00,104.83,104.87,104.77,104.77,5010.0,83.9833,84.0154,83.9353,83.9353,5010.0
2016-04-26 12:15:00,104.77,104.85,104.76,104.81,4155.0,83.9353,83.9993,83.9272,83.9673,4155.0
2016-04-26 12:20:00,104.81,104.85,104.8,104.81,4063.0,83.9673,83.9993,83.9593,83.9673,4063.0
2016-04-26 12:25:00,104.79,104.82,104.69,104.7,3304.0,83.9513,83.9753,83.8712,83.8792,3304.0
2016-04-26 12:30:00,104.69,104.79,104.68,104.74,1775.0,83.8712,83.9513,83.8632,83.9112,1775.0
2016-04-26 12:35:00,104.74,104.81,104.7,104.73,8459.0,83.9112,83.9673,83.8792,83.9032,8459.0
2016-04-26 12:40:00,104.75,104.76,104.69,104.72,10058.0,83.9192,83.9272,83.8712,83.8952,10058.0
2016-04-26 12:45:00,104.74,104.77,104.72,104.72,8243.0,83.9112,83.9353,83.8952,83.8952,8243.0
2016-04-26 12:50:00,104.73,104.77,104.65,104.68,6583.0,83.9032,83.9353,83.8391,83.8632,6583.0
2016-04-26 12:55:00,104.66,104.69,104.63,104.68,3502.0,83.8471,83.8712,83.8231,83.8632,3502.0
2016-04-26 13:00:00,104.68,104.71,104.56,104.56,10250.0,83.8632,83.8872,83.767,83.767,10250.0
2016-04-26 13:05:00,104.54,104.6,104.54,104.58,1533.0,83.751,83.7991,83.751,83.783,1533.0
2016-04-26 13:10:00,104.6,104.65,104.59,104.64,36658.0,83.7991,83.8391,83.7911,83.8311,36658.0
2016-04-26 13:15:00,104.64,104.67,104.6,104.66,5245.0,83.8311,83.8551,83.7991,83.8471,5245.0
2016-04-26 13:20:00,104.65,104.74,104.65,104.7,6359.0,83.8391,83.9112,83.8391,83.8792,6359.0
2016-04-26 13:25:00,104.69,104.73,104.68,104.71,5096.0,83.8712,83.9032,83.8632,83.8872,5096.0
2016-04-26 13:30:00,104.7,104.73,104.64,104.64,6179.0,83.8792,83.9032,83.8311,83.8311,6179.0
2016-04-26 13:35:00,104.66,104.67,104.63,104.65,4443.0,83.8471,83.8551,83.8231,83.8391,4443.0
2016-04-26 13:40:00,104.63,104.63,104.53,104.57,8919.0,83.8231,83.8231,83.743,83.775,8919.0
2016-04-26 13:45:00,104.56,104.64,104.54,104.63,7937.0,83.767,83.8311,83.751,83.8231,7937.0
2016-04-26 13:50:00,104.62,104.68,104.6,104.63,4874.0,83.8151,83.8632,83.7991,83.8231,4874.0
2016-04-26 13:55:00,104.65,104.66,104.62,104.65,3408.0,83.8391,83.8471,83.8151,83.8391,3408.0
2016-04-26 14:00:00,104.68,104.73,104.66,104.73,7963.0,83.8632,83.9032,83.8471,83.9032,7963.0
2016-04-26 14:05:00,104.72,104.75,104.64,104.65,5409.0,83.8952,83.9192,83.8311,83.8391,5409.0
2016-04-26 14:10:00,104.64,104.72,104.64,104.7,4815.0,83.8311,83.8952,83.8311,83.8792,4815.0
2016-04-26 14:15:00,104.72,104.76,104.7,104.75,8307.0,83.8952,83.9272,83.8792,83.9192,8307.0
2016-04-26 14:20:00,104.74,104.74,104.67,104.67,4352.0,83.9112,83.9112,83.8551,83.8551,4352.0
2016-04-26 14:25:00,104.68,104.73,104.58,104.58,11814.0,83.8632,83.9032,83.783,83.783,11814.0
2016-04-26 14:30:00,104.58,104.6,104.53,104.53,4104.0,83.783,83.7991,83.743,83.743,4104.0
2016-04-26 14:35:00,104.55,104.65,104.54,104.65,6290.0,83.759,83.8391,83.751,83.8391,6290.0
2016-04-26 14:40:00,104.63,104.66,104.57,104.66,26640.0,83.8231,83.8471,83.775,83.8471,26640.0
2016-04-26 14:45:00,104.67,104.72,104.65,104.67,30938.0,83.8551,83.8952,83.8391,83.8551,30938.0
2016-04-26 14:50:00,104.68,104.7,104.63,104.65,5161.0,83.8632,83.8792,83.8231,83.8391,5161.0
2016-04-26 14:55:00,104.64,104.71,104.64,104.67,7298.0,83.8311,83.8872,83.8311,83.8551,7298.0
2016-04-26 15:00:00,104.68,104.7,104.63,104.68,5685.0,83.8632,83.8792,83.8231,83.8632,5685.0
2016-04-26 15:05:00,104.69,104.69,104.59,104.61,7166.0,83.8712,83.8712,83.7911,83.8071,7166.0
2016-04-26 15:10:00,104.58,104.66,104.58,104.6,5559.0,83.783,83.8471,83.783,83.7991,5559.0
2016-04-26 15:15:00,104.61,104.61,104.55,104.57,4431.0,83.8071,83.8071,83.759,83.775,4431.0
2016-04-26 15:20:00,104.57,104.61,104.48,104.54,7994.0,83.775,83.8071,83.7029,83.751,7994.0
2016-04-26 15:25:00,104.52,104.6,104.51,104.56,6992.0,83.735,83.7991,83.727,83.767,6992.0
2016-04-26 15:30:00,104.59,104.71,104.58,104.67,9033.0,83.7911,83.8872,83.783,83.8551,9033.0
2016-04-26 15:35:00,104.66,104.72,104.59,104.61,13267.0,83.8471,83.8952,83.7911,83.8071,13267.0
2016-04-26 15:40:00,104.6,104.69,104.6,104.69,33174.0,83.7991,83.8712,83.7991,83.8712,33174.0
2016-04-26 15:45:00,104.67,104.72,104.64,104.69,39336.0,83.8551,83.8952,83.8311,83.8712,39336.0
2016-04-26 15:50:00,104.69,104.77,104.68,104.75,40054.0,83.8712,83.9353,83.8632,83.9192,40054.0
2016-04-26 15:55:00,104.74,104.87,104.71,104.76,98760.0,83.9112,84.0154,83.8872,83.9272,98760.0
2016-04-27 09:30:00,104.53,104.93,104.53,104.87,20188.0,83.743,84.0634,83.743,84.0154,20188.0
2016-04-27 09:35:00,104.95,105.0,104.84,104.95,7484.0,84.0795,84.1195,83.9913,84.0795,7484.0
2016-04-27 09:40:00,104.93,105.08,104.86,105.08,6690.0,84.0634,84.1836,84.0074,84.1836,6690.0
2016-04-27 09:45:00,105.08,105.24,105.06,105.24,17056.0,84.1836,84.3118,84.1676,84.3118,17056.0
2016-04-27 09:50:00,105.23,105.28,104.91,104.91,25189.0,84.3038,84.3438,84.0474,84.0474,25189.0
2016-04-27 09:55:00,104.88,104.92,104.74,104.74,7264.0,84.0234,84.0554,83.9112,83.9112,7264.0
2016-04-27 10:00:00,104.82,104.94,104.79,104.91,8905.0,83.9753,84.0714,83.9513,84.0474,8905.0
2016-04-27 10:05:00,104.94,105.02,104.85,105.01,9731.0,84.0714,84.1355,83.9993,84.1275,9731.0
2016-04-27 10:10:00,105.0,105.03,104.92,104.95,8974.0,84.1195,84.1436,84.0554,84.0795,8974.0
2016-04-27 10:15:00,104.94,104.96,104.78,104.78,16758.0,84.0714,84.0875,83.9433,83.9433,16758.0
2016-04-27 10:20:00,104.73,104.75,104.53,104.54,16110.0,83.9032,83.9192,83.743,83.751,16110.0
2016-04-27 10:25:00,104.54,104.54,104.44,104.44,15926.0,83.751,83.751,83.6709,83.6709,15926.0
2016-04-27 10:30:00,104.4,104.46,104.31,104.32,11576.0,83.6388,83.6869,83.5667,83.5747,11576.0
2016-04-27 10:35:00,104.33,104.4,104.29,104.35,5048.0,83.5828,83.6388,83.5507,83.5988,5048.0
2016-04-27 10:40:00,104.35,104.4,104.32,104.35,7328.0,83.5988,83.6388,83.5747,83.5988,7328.0
2016-04-27 10:45:00,104.35,104.39,104.32,104.39,10704.0,83.5988,83.6308,83.5747,83.6308,10704.0
2016-04-27 10:50:00,104.4,104.41,104.35,104.36,5734.0,83.6388,83.6468,83.5988,83.6068,5734.0
2016-04-27 10:55:00,104.39,104.44,104.34,104.37,29861.0,83.6308,83.6709,83.5908,83.6148,29861.0
2016-04-27 11:00:00,104.35,104.41,104.32,104.36,15835.0,83.5988,83.6468,83.5747,83.6068,15835.0
2016-04-27 11:05:00,104.4,104.41,104.23,104.23,14234.0,83.6388,83.6468,83.5026,83.5026,14234.0
2016-04-27 11:10:00,104.24,104.28,104.2,104.24,10032.0,83.5107,83.5427,83.4786,83.5107,10032.0
2016-04-27 11:15:00,104.23,104.3,104.2,104.2,6089.0,83.5026,83.5587,83.4786,83.4786,6089.0
2016-04-27 11:20:00,104.2,104.22,104.15,104.18,7226.0,83.4786,83.4946,83.4385,83.4626,7226.0
2016-04-27 11:25:00,104.19,104.21,104.1,104.17,8313.0,83.4706,83.4866,83.3985,83.4546,8313.0
2016-04-27 11:30:00,104.2,104.32,104.2,104.29,6738.0,83.4786,83.5747,83.4786,83.5507,6738.0
2016-04-27 11:35:00,104.26,104.36,104.26,104.34,7072.0,83.5267,83.6068,83.5267,83.5908,7072.0
2016-04-27 11:40:00,104.37,104.41,104.25,104.28,5647.0,83.6148,83.6468,83.5187,83.5427,5647.0
2016-04-27 11:45:00,104.29,104.35,104.25,104.31,6174.0,83.5507,83.5988,83.5187,83.5667,6174.0
2016-04-27 11:50:00,104.32,104.34,104.26,104.33,4542.0,83.5747,83.5908,83.5267,83.5828,4542.0
2016-04-27 11:55:00,104.34,104.36,104.27,104.32,5574.0,83.5908,83.6068,83.5347,83.5747,5574.0
2016-04-27 12:00:00,104.29,104.37,104.28,104.3,7795.0,83.5507,83.6148,83.5427,83.5587,7795.0
2016-04-27 12:05:00,104.33,104.36,104.28,104.33,7558.0,83.5828,83.6068,83.5427,83.5828,7558.0
2016-04-27 12:10:00,104.34,104.43,104.32,104.37,10189.0,83.5908,83.6629,83.5747,83.6148,10189.0
2016-04-27 12:15:00,104.37,104.4,104.33,104.35,7905.0,83.6148,83.6388,83.5828,83.5988,7905.0
2016-04-27 12:20:00,104.34,104.46,104.33,104.45,13232.0,83.5908,83.6869,83.5828,83.6789,13232.0
2016-04-27 12:25:00,104.44,104.47,104.39,104.41,7162.0,83.6709,83.6949,83.6308,83.6468,7162.0
2016-04-27 12:30:00,104.41,104.42,104.38,104.39,6982.0,83.6468,83.6549,83.6228,83.6308,6982.0
2016-04-27 12:35:00,104.4,104.43,104.32,104.37,8867.0,83.6388,83.6629,83.5747,83.6148,8867.0
2016-04-27 12:40:00,104.36,104.41,104.35,104.35,7175.0,83.6068,83.6468,83.5988,83.5988,7175.0
2016-04-27 12:45:00,104.35,104.38,104.27,104.29,15585.0,83.5988,83.6228,83.5347,83.5507,15585.0
2016-04-27 12:50:00,104.29,104.29,104.22,104.22,24663.0,83.5507,83.5507,83.4946,83.4946,24663.0
2016-04-27 12:55:00,104.23,104.32,104.21,104.32,14433.0,83.5026,83.5747,83.4866,83.5747,14433.0
2016-04-27 13:00:00,104.34,104.43,104.27,104.29,29790.0,83.5908,83.6629,83.5347,83.5507,29790.0
2016-04-27 13:05:00,104.29,104.3,104.22,104.23,8084.0,83.5507,83.5587,83.4946,83.5026,8084.0
2016-04-27 13:10:00,104.22,104.27,104.15,104.27,7623.0,83.4946,83.5347,83.4385,83.5347,7623.0
2016-04-27 13:15:00,104.27,104.37,104.27,104.35,7357.0,83.5347,83.6148,83.5347,83.5988,7357.0
2016-04-27 13:20:00,104.37,104.39,104.23,104.27,12195.0,83.6148,83.6308,83.5026,83.5347,12195.0
2016-04-27 13:25:00,104.27,104.31,104.17,104.2,18933.0,83.5347,83.5667,83.4546,83.4786,18933.0
2016-04-27 13:30:00,104.17,104.28,104.16,104.23,18219.0,83.4546,83.5427,83.4466,83.5026,18219.0
2016-04-27 13:35:00,104.21,104.27,104.21,104.23,6358.0,83.4866,83.5347,83.4866,83.5026,6358.0
2016-04-27 13:40:00,104.24,104.27,104.23,104.27,6664.0,83.5107,83.5347,83.5026,83.5347,6664.0
2016-04-27 13:45:00,104.28,104.36,104.28,104.32,17220.0,83.5427,83.6068,83.5427,83.5747,17220.0
2016-04-27 13:50:00,104.33,104.35,104.3,104.31,11462.0,83.5828,83.5988,83.5587,83.5667,11462.0
2016-04-27 13:55:00,104.33,104.35,104.16,104.17,17589.0,83.5828,83.5988,83.4466,83.4546,17589.0
2016-04-27 14:00:00,104.18,104.19,103.8,103.92,31523.0,83.4626,83.4706,83.1582,83.2543,31523.0
2016-04-27 14:05:00,103.88,104.35,103.88,104.33,45155.0,83.2222,83.5988,83.2222,83.5828,45155.0
2016-04-27 14:10:00,104.33,104.38,104.23,104.27,28888.0,83.5828,83.6228,83.5026,83.5347,28888.0
2016-04-27 14:15:00,104.31,104.56,104.31,104.51,11472.0,83.5667,83.767,83.5667,83.727,11472.0
2016-04-27 14:20:00,104.52,104.56,104.48,104.55,68262.0,83.735,83.767,83.7029,83.759,68262.0
2016-04-27 14:25:00,104.53,104.63,104.52,104.54,8143.0,83.743,83.8231,83.735,83.751,8143.0
2016-04-27 14:30:00,104.57,104.59,104.39,104.39,10749.0,83.775,83.7911,83.6308,83.6308,10749.0
2016-04-27 14:35:00,104.43,104.54,104.4,104.53,5401.0,83.6629,83.751,83.6388,83.743,5401.0
2016-04-27 14:40:00,104.53,104.65,104.53,104.57,8174.0,83.743,83.8391,83.743,83.775,8174.0
2016-04-27 14:45:00,104.6,104.7,104.53,104.59,14048.0,83.7991,83.8792,83.743,83.7911,14048.0
2016-04-27 14:50:00,104.56,104.66,104.55,104.65,6350.0,83.767,83.8471,83.759,83.8391,6350.0
2016-04-27 14:55:00,104.64,104.67,104.6,104.63,7223.0,83.8311,83.8551,83.7991,83.8231,7223.0
2016-04-27 15:00:00,104.61,104.67,104.57,104.64,23215.0,83.8071,83.8551,83.775,83.8311,23215.0
2016-04-27 15:05:00,104.61,104.71,104.59,104.61,15937.0,83.8071,83.8872,83.7911,83.8071,15937.0
2016-04-27 15:10:00,104.6,104.77,104.58,104.72,23799.0,83.7991,83.9353,83.783,83.8952,23799.0
2016-04-27 15:15:00,104.73,104.82,104.67,104.79,18876.0,83.9032,83.9753,83.8551,83.9513,18876.0
2016-04-27 15:20:00,104.82,104.89,104.81,104.86,15157.0,83.9753,84.0314,83.9673,84.0074,15157.0
2016-04-27 15:25:00,104.87,104.87,104.75,104.79,16662.0,84.0154,84.0154,83.9192,83.9513,16662.0
2016-04-27 15:30:00,104.78,104.79,104.7,104.78,45873.0,83.9433,83.9513,83.8792,83.9433,45873.0
2016-04-27 15:35:00,104.77,104.79,104.72,104.73,28316.0,83.9353,83.9513,83.8952,83.9032,28316.0
2016-04-27 15:40:00,104.73,104.8,104.7,104.76,23516.0,83.9032,83.9593,83.8792,83.9272,23516.0
2016-04-27 15:45:00,104.75,104.79,104.64,104.74,34845.0,83.9192,83.9513,83.8311,83.9112,34845.0
2016-04-27 15:50:00,104.74,104.74,104.57,104.59,32072.0,83.9112,83.9112,83.775,83.7911,32072.0
2016-04-27 15:55:00,104.58,104.58,104.43,104.5,81626.0,83.783,83.783,83.6629,83.7189,81626.0
2016-04-28 09:30:00,103.81,104.1,103.52,104.03,29485.0,83.1662,83.3985,82.9338,83.3424,29485.0
2016-04-28 09:35:00,104.04,104.24,103.98,104.23,48720.0,83.3504,83.5107,83.3024,83.5026,48720.0
2016-04-28 09:40:00,104.21,104.45,104.16,104.38,16891.0,83.4866,83.6789,83.4466,83.6228,16891.0
2016-04-28 09:45:00,104.31,104.66,104.21,104.6,29176.0,83.5667,83.8471,83.4866,83.7991,29176.0
2016-04-28 09:50:00,104.58,104.62,104.37,104.43,18997.0,83.783,83.8151,83.6148,83.6629,18997.0
2016-04-28 09:55:00,104.43,104.49,104.38,104.44,11858.0,83.6629,83.7109,83.6228,83.6709,11858.0
2016-04-28 10:00:00,104.45,104.58,104.39,104.54,20586.0,83.6789,83.783,83.6308,83.751,20586.0
2016-04-28 10:05:00,104.51,104.51,104.36,104.36,7523.0,83.727,83.727,83.6068,83.6068,7523.0
2016-04-28 10:10:00,104.34,104.38,104.13,104.16,41791.0,83.5908,83.6228,83.4225,83.4466,41791.0
2016-04-28 10:15:00,104.18,104.21,103.97,103.97,21079.0,83.4626,83.4866,83.2943,83.2943,21079.0
2016-04-28 10:20:00,104.0,104.08,103.9,103.95,11646.0,83.3184,83.3825,83.2383,83.2783,11646.0
2016-04-28 10:25:00,103.93,104.1,103.9,104.07,15156.0,83.2623,83.3985,83.2383,83.3745,15156.0
2016-04-28 10:30:00,104.07,104.17,103.97,104.06,14043.0,83.3745,83.4546,83.2943,83.3664,14043.0
2016-04-28 10:35:00,104.04,104.2,104.03,104.18,29408.0,83.3504,83.4786,83.3424,83.4626,29408.0
2016-04-28 10:40:00,104.21,104.48,104.11,104.48,36023.0,83.4866,83.7029,83.4065,83.7029,36023.0
2016-04-28 10:45:00,104.47,104.47,104.29,104.33,10510.0,83.6949,83.6949,83.5507,83.5828,10510.0
2016-04-28 10:50:00,104.34,104.36,104.18,104.18,12832.0,83.5908,83.6068,83.4626,83.4626,12832.0
2016-04-28 10:55:00,104.2,104.28,104.18,104.25,11032.0,83.4786,83.5427,83.4626,83.5187,11032.0
2016-04-28 11:00:00,104.25,104.35,104.24,104.31,10697.0,83.5187,83.5988,83.5107,83.5667,10697.0
2016-04-28 11:05:00,104.31,104.38,104.23,104.38,48123.0,83.5667,83.6228,83.5026,83.6228,48123.0
2016-04-28 11:10:00,104.37,104.48,104.22,104.42,86079.0,83.6148,83.7029,83.4946,83.6549,86079.0
2016-04-28 11:15:00,104.47,104.5,104.42,104.45,9868.0,83.6949,83.7189,83.6549,83.6789,9868.0
2016-04-28 11:20:00,104.45,104.57,104.39,104.43,51452.0,83.6789,83.775,83.6308,83.6629,51452.0
2016-04-28 11:25:00,104.45,104.58,104.37,104.55,17480.0,83.6789,83.783,83.6148,83.759,17480.0
2016-04-28 11:30:00,104.54,104.71,104.5,104.71,17362.0,83.751,83.8872,83.7189,83.8872,17362.0
2016-04-28 11:35:00,104.74,104.76,104.68,104.71,15084.0,83.9112,83.9272,83.8632,83.8872,15084.0
2016-04-28 11:40:00,104.69,104.83,104.69,104.82,9501.0,83.8712,83.9833,83.8712,83.9753,9501.0
2016-04-28 11:45:00,104.81,104.81,104.63,104.63,33831.0,83.9673,83.9673,83.8231,83.8231,33831.0
2016-04-28 11:50:00,104.61,104.65,104.5,104.53,11531.0,83.8071,83.8391,83.7189,83.743,11531.0
2016-04-28 11:55:00,104.53,104.66,104.49,104.6,16264.0,83.743,83.8471,83.7109,83.7991,16264.0
2016-04-28 12:00:00,104.61,104.88,104.56,104.88,13132.0,83.8071,84.0234,83.767,84.0234,13132.0
2016-04-28 12:05:00,104.88,105.01,104.87,105.01,12306.0,84.0234,84.1275,84.0154,84.1275,12306.0
2016-04-28 12:10:00,105.01,105.09,104.96,105.02,50561.0,84.1275,84.1916,84.0875,84.1355,50561.0
2016-04-28 12:15:00,105.02,105.1,104.97,104.97,10290.0,84.1355,84.1996,84.0955,84.0955,10290.0
2016-04-28 12:20:00,104.99,105.13,104.99,105.13,9520.0,84.1115,84.2237,84.1115,84.2237,9520.0
2016-04-28 12:25:00,105.12,105.18,105.12,105.13,9096.0,84.2157,84.2637,84.2157,84.2237,9096.0
2016-04-28 12:30:00,105.14,105.24,105.06,105.23,12038.0,84.2317,84.3118,84.1676,84.3038,12038.0
2016-04-28 12:35:00,105.21,105.34,105.21,105.31,11693.0,84.2878,84.3919,84.2878,84.3679,11693.0
2016-04-28 12:40:00,105.27,105.3,105.11,105.13,20844.0,84.3358,84.3599,84.2076,84.2237,20844.0
2016-04-28 12:45:00,105.14,105.18,105.12,105.14,9339.0,84.2317,84.2637,84.2157,84.2317,9339.0
2016-04-28 12:50:00,105.08,105.25,105.08,105.2,9954.0,84.1836,84.3198,84.1836,84.2797,9954.0
2016-04-28 12:55:00,105.2,105.2,105.01,105.13,16913.0,84.2797,84.2797,84.1275,84.2237,16913.0
2016-04-28 13:00:00,105.13,105.13,104.97,104.99,11041.0,84.2237,84.2237,84.0955,84.1115,11041.0
2016-04-28 13:05:00,104.98,104.98,104.89,104.89,9231.0,84.1035,84.1035,84.0314,84.0314,9231.0
2016-04-28 13:10:00,104.92,104.92,104.75,104.75,9116.0,84.0554,84.0554,83.9192,83.9192,9116.0
2016-04-28 13:15:00,104.73,104.75,104.67,104.7,13738.0,83.9032,83.9192,83.8551,83.8792,13738.0
2016-04-28 13:20:00,104.69,104.69,104.56,104.61,13840.0,83.8712,83.8712,83.767,83.8071,13840.0
2016-04-28 13:25:00,104.62,104.83,104.62,104.74,10161.0,83.8151,83.9833,83.8151,83.9112,10161.0
2016-04-28 13:30:00,104.73,105.0,104.72,105.0,7626.0,83.9032,84.1195,83.8952,84.1195,7626.0
2016-04-28 13:35:00,104.97,105.06,104.95,105.03,12022.0,84.0955,84.1676,84.0795,84.1436,12022.0
2016-04-28 13:40:00,105.01,105.05,104.97,104.98,8496.0,84.1275,84.1596,84.0955,84.1035,8496.0
2016-04-28 13:45:00,105.01,105.01,104.91,104.95,12461.0,84.1275,84.1275,84.0474,84.0795,12461.0
2016-04-28 13:50:00,104.93,105.07,104.91,105.03,9549.0,84.0634,84.1756,84.0474,84.1436,9549.0
2016-04-28 13:55:00,105.02,105.11,104.99,105.09,14823.0,84.1355,84.2076,84.1115,84.1916,14823.0
2016-04-28 14:00:00,105.06,105.2,105.04,105.17,20739.0,84.1676,84.2797,84.1516,84.2557,20739.0
2016-04-28 14:05:00,105.19,105.25,105.18,105.23,23238.0,84.2717,84.3198,84.2637,84.3038,23238.0
2016-04-28 14:10:00,105.23,105.25,105.13,105.17,30566.0,84.3038,84.3198,84.2237,84.2557,30566.0
2016-04-28 14:15:00,105.18,105.2,105.09,105.09,19499.0,84.2637,84.2797,84.1916,84.1916,19499.0
2016-04-28 14:20:00,105.1,105.24,105.09,105.24,16969.0,84.1996,84.3118,84.1916,84.3118,16969.0
2016-04-28 14:25:00,105.23,105.32,105.18,105.32,22872.0,84.3038,84.3759,84.2637,84.3759,22872.0
2016-04-28 14:30:00,105.31,105.34,105.17,105.2,31219.0,84.3679,84.3919,84.2557,84.2797,31219.0
2016-04-28 14:35:00,105.2,105.21,105.12,105.15,27944.0,84.2797,84.2878,84.2157,84.2397,27944.0
2016-04-28 14:40:00,105.14,105.26,105.11,105.17,19925.0,84.2317,84.3278,84.2076,84.2557,19925.0
2016-04-28 14:45:00,105.17,105.21,105.05,105.05,15585.0,84.2557,84.2878,84.1596,84.1596,15585.0
2016-04-28 14:50:00,105.05,105.07,104.93,104.93,11602.0,84.1596,84.1756,84.0634,84.0634,11602.0
2016-04-28 14:55:00,104.93,105.15,104.83,104.86,20752.0,84.0634,84.2397,83.9833,84.0074,20752.0
2016-04-28 15:00:00,104.86,104.86,104.7,104.73,17981.0,84.0074,84.0074,83.8792,83.9032,17981.0
2016-04-28 15:05:00,104.74,104.78,104.61,104.61,19004.0,83.9112,83.9433,83.8071,83.8071,19004.0
2016-04-28 15:10:00,104.62,104.62,104.4,104.4,20434.0,83.8151,83.8151,83.6388,83.6388,20434.0
2016-04-28 15:15:00,104.39,104.43,104.33,104.36,21474.0,83.6308,83.6629,83.5828,83.6068,21474.0
2016-04-28 15:20:00,104.35,104.43,104.25,104.25,19258.0,83.5988,83.6629,83.5187,83.5187,19258.0
2016-04-28 15:25:00,104.26,104.29,104.11,104.15,27420.0,83.5267,83.5507,83.4065,83.4385,27420.0
2016-04-28 15:30:00,104.15,104.23,104.05,104.06,39604.0,83.4385,83.5026,83.3584,83.3664,39604.0
2016-04-28 15:35:00,104.06,104.09,103.98,104.07,89331.0,83.3664,83.3905,83.3024,83.3745,89331.0
2016-04-28 15:40:00,104.08,104.22,104.02,104.02,67423.0,83.3825,83.4946,83.3344,83.3344,67423.0
2016-04-28 15:45:00,104.01,104.11,103.94,103.94,77811.0,83.3264,83.4065,83.2703,83.2703,77811.0
2016-04-28 15:50:00,103.94,103.98,103.79,103.84,95069.0,83.2703,83.3024,83.1501,83.1902,95069.0
2016-04-28 15:55:00,103.83,104.11,103.76,104.09,156330.0,83.1822,83.4065,83.1261,83.3905,156330.0
2016-04-29 09:30:00,103.95,104.88,103.66,104.88,26730.0,83.2783,84.0234,83.046,84.0234,26730.0
2016-04-29 09:35:00,104.82,104.88,104.22,104.56,87825.0,83.9753,84.0234,83.4946,83.767,87825.0
2016-04-29 09:40:00,104.6,104.8,104.13,104.23,35054.0,83.7991,83.9593,83.4225,83.5026,35054.0
2016-04-29 09:45:00,104.12,104.13,103.17,103.23,68999.0,83.4145,83.4225,82.6534,82.7015,68999.0
2016-04-29 09:50:00,103.18,103.28,102.99,103.24,37902.0,82.6614,82.7416,82.5092,82.7095,37902.0
2016-04-29 09:55:00,103.29,103.99,103.25,103.87,22079.0,82.7496,83.3104,82.7175,83.2142,22079.0
2016-04-29 10:00:00,103.89,103.92,103.56,103.86,25007.0,83.2303,83.2543,82.9659,83.2062,25007.0
2016-04-29 10:05:00,103.88,103.92,103.73,103.84,22059.0,83.2222,83.2543,83.1021,83.1902,22059.0
2016-04-29 10:10:00,103.8,103.93,103.71,103.84,23600.0,83.1582,83.2623,83.086,83.1902,23600.0
2016-04-29 10:15:00,103.81,103.87,103.25,103.47,29880.0,83.1662,83.2142,82.7175,82.8938,29880.0
2016-04-29 10:20:00,103.49,103.71,103.33,103.62,23548.0,82.9098,83.086,82.7816,83.0139,23548.0
2016-04-29 10:25:00,103.65,103.76,103.59,103.69,20939.0,83.038,83.1261,82.9899,83.07,20939.0
2016-04-29 10:30:00,103.73,103.91,103.7,103.88,28436.0,83.1021,83.2463,83.078,83.2222,28436.0
2016-04-29 10:35:00,103.9,103.98,103.81,103.85,43773.0,83.2383,83.3024,83.1662,83.1982,43773.0
2016-04-29 10:40:00,103.85,103.85,103.34,103.34,11309.0,83.1982,83.1982,82.7896,82.7896,11309.0
2016-04-29 10:45:00,103.34,103.38,102.92,102.93,23701.0,82.7896,82.8217,82.4531,82.4612,23701.0
2016-04-29 10:50:00,102.91,102.93,102.54,102.71,48473.0,82.4451,82.4612,82.1487,82.2849,48473.0
2016-04-29 10:55:00,102.74,102.97,102.72,102.73,30965.0,82.3089,82.4932,82.2929,82.3009,30965.0
2016-04-29 11:00:00,102.72,102.82,102.51,102.82,17560.0,82.2929,82.373,82.1247,82.373,17560.0
2016-04-29 11:05:00,102.82,102.86,102.62,102.66,26569.0,82.373,82.4051,82.2128,82.2449,26569.0
2016-04-29 11:10:00,102.66,102.73,102.55,102.6,18192.0,82.2449,82.3009,82.1567,82.1968,18192.0
2016-04-29 11:15:00,102.59,102.76,102.29,102.76,36250.0,82.1888,82.325,81.9484,82.325,36250.0
2016-04-29 11:20:00,102.79,102.9,102.72,102.72,15679.0,82.349,82.4371,82.2929,82.2929,15679.0
2016-04-29 11:25:00,102.72,103.1,102.71,102.98,11861.0,82.2929,82.5974,82.2849,82.5012,11861.0
2016-04-29 11:30:00,102.99,103.36,102.97,103.33,16827.0,82.5092,82.8057,82.4932,82.7816,16827.0
2016-04-29 11:35:00,103.32,103.43,103.27,103.41,8543.0,82.7736,82.8617,82.7335,82.8457,8543.0
2016-04-29 11:40:00,103.44,103.5,103.3,103.37,10622.0,82.8697,82.9178,82.7576,82.8137,10622.0
2016-04-29 11:45:00,103.38,103.53,103.34,103.42,12224.0,82.8217,82.9418,82.7896,82.8537,12224.0
2016-04-29 11:50:00,103.45,103.57,103.42,103.42,3900.0,82.8778,82.9739,82.8537,82.8537,3900.0
2016-04-29 11:55:00,103.41,103.58,103.29,103.58,9127.0,82.8457,82.9819,82.7496,82.9819,9127.0
2016-04-29 12:00:00,103.52,103.53,103.33,103.4,10821.0,82.9338,82.9418,82.7816,82.8377,10821.0
2016-04-29 12:05:00,103.39,103.62,103.37,103.53,13482.0,82.8297,83.0139,82.8137,82.9418,13482.0
2016-04-29 12:10:00,103.54,103.55,103.46,103.47,12107.0,82.9499,82.9579,82.8858,82.8938,12107.0
2016-04-29 12:15:00,103.45,103.66,103.42,103.58,11650.0,82.8778,83.046,82.8537,82.9819,11650.0
2016-04-29 12:20:00,103.56,103.87,103.56,103.69,17791.0,82.9659,83.2142,82.9659,83.07,17791.0
2016-04-29 12:25:00,103.69,103.91,103.69,103.86,7798.0,83.07,83.2463,83.07,83.2062,7798.0
2016-04-29 12:30:00,103.84,103.9,103.76,103.9,10384.0,83.1902,83.2383,83.1261,83.2383,10384.0
2016-04-29 12:35:00,103.91,103.97,103.86,103.93,11418.0,83.2463,83.2943,83.2062,83.2623,11418.0
2016-04-29 12:40:00,103.95,104.0,103.85,103.85,15382.0,83.2783,83.3184,83.1982,83.1982,15382.0
2016-04-29 12:45:00,103.87,104.08,103.84,104.0,14580.0,83.2142,83.3825,83.1902,83.3184,14580.0
2016-04-29 12:50:00,104.03,104.06,103.9,103.92,12588.0,83.3424,83.3664,83.2383,83.2543,12588.0
2016-04-29 12:55:00,103.91,103.94,103.8,103.85,7304.0,83.2463,83.2703,83.1582,83.1982,7304.0
2016-04-29 13:00:00,103.81,103.93,103.81,103.86,9604.0,83.1662,83.2623,83.1662,83.2062,9604.0
2016-04-29 13:05:00,103.82,103.97,103.78,103.94,7444.0,83.1742,83.2943,83.1421,83.2703,7444.0
2016-04-29 13:10:00,103.94,104.16,103.91,104.16,6095.0,83.2703,83.4466,83.2463,83.4466,6095.0
2016-04-29 13:15:00,104.14,104.37,104.13,104.34,14543.0,83.4305,83.6148,83.4225,83.5908,14543.0
2016-04-29 13:20:00,104.31,104.34,103.98,104.08,12570.0,83.5667,83.5908,83.3024,83.3825,12570.0
2016-04-29 13:25:00,104.05,104.15,104.04,104.13,5483.0,83.3584,83.4385,83.3504,83.4225,5483.0
2016-04-29 13:30:00,104.1,104.13,103.98,104.07,6960.0,83.3985,83.4225,83.3024,83.3745,6960.0
2016-04-29 13:35:00,104.03,104.03,103.89,103.94,10115.0,83.3424,83.3424,83.2303,83.2703,10115.0
2016-04-29 13:40:00,103.91,103.94,103.83,103.89,10942.0,83.2463,83.2703,83.1822,83.2303,10942.0
2016-04-29 13:45:00,103.89,103.99,103.85,103.96,11746.0,83.2303,83.3104,83.1982,83.2863,11746.0
2016-04-29 13:50:00,103.96,104.12,103.93,104.08,11165.0,83.2863,83.4145,83.2623,83.3825,11165.0
2016-04-29 13:55:00,104.08,104.13,103.99,104.13,13803.0,83.3825,83.4225,83.3104,83.4225,13803.0
2016-04-29 14:00:00,104.1,104.18,103.99,104.16,42492.0,83.3985,83.4626,83.3104,83.4466,42492.0
2016-04-29 14:05:00,104.14,104.15,104.02,104.02,26984.0,83.4305,83.4385,83.3344,83.3344,26984.0
2016-04-29 14:10:00,104.01,104.03,103.95,104.03,19522.0,83.3264,83.3424,83.2783,83.3424,19522.0
2016-04-29 14:15:00,104.03,104.07,103.93,104.07,30951.0,83.3424,83.3745,83.2623,83.3745,30951.0
2016-04-29 14:20:00,104.07,104.21,104.04,104.21,18858.0,83.3745,83.4866,83.3504,83.4866,18858.0
2016-04-29 14:25:00,104.18,104.48,104.14,104.41,30444.0,83.4626,83.7029,83.4305,83.6468,30444.0
2016-04-29 14:30:00,104.42,104.5,104.41,104.46,25163.0,83.6549,83.7189,83.6468,83.6869,25163.0
2016-04-29 14:35:00,104.45,104.57,104.44,104.54,26096.0,83.6789,83.775,83.6709,83.751,26096.0
2016-04-29 14:40:00,104.54,104.69,104.53,104.69,22737.0,83.751,83.8712,83.743,83.8712,22737.0
2016-04-29 14:45:00,104.68,104.83,104.67,104.82,15055.0,83.8632,83.9833,83.8551,83.9753,15055.0
2016-04-29 14:50:00,104.8,104.83,104.55,104.64,25224.0,83.9593,83.9833,83.759,83.8311,25224.0
2016-04-29 14:55:00,104.66,104.71,104.51,104.55,14526.0,83.8471,83.8872,83.727,83.759,14526.0
2016-04-29 15:00:00,104.54,104.59,104.44,104.45,19180.0,83.751,83.7911,83.6709,83.6789,19180.0
2016-04-29 15:05:00,104.4,104.54,104.38,104.46,18807.0,83.6388,83.751,83.6228,83.6869,18807.0
2016-04-29 15:10:00,104.48,104.6,104.41,104.54,88224.0,83.7029,83.7991,83.6468,83.751,88224.0
2016-04-29 15:15:00,104.59,104.69,104.54,104.64,20670.0,83.7911,83.8712,83.751,83.8311,20670.0
2016-04-29 15:20:00,104.64,104.81,104.62,104.73,29553.0,83.8311,83.9673,83.8151,83.9032,29553.0
2016-04-29 15:25:00,104.73,104.84,104.64,104.64,34972.0,83.9032,83.9913,83.8311,83.8311,34972.0
2016-04-29 15:30:00,104.65,105.04,104.64,104.95,33141.0,83.8391,84.1516,83.8311,84.0795,33141.0
2016-04-29 15:35:00,104.95,104.96,104.82,104.83,44271.0,84.0795,84.0875,83.9753,83.9833,44271.0
2016-04-29 15:40:00,104.83,105.02,104.81,105.02,41017.0,83.9833,84.1355,83.9673,84.1355,41017.0
2016-04-29 15:45:00,105.02,105.25,104.93,104.93,83285.0,84.1355,84.3198,84.0634,84.0634,83285.0
2016-04-29 15:50:00,104.92,105.1,104.88,105.07,75127.0,84.0554,84.1996,84.0234,84.1756,75127.0
2016-04-29 15:55:00,105.06,105.08,104.8,104.89,145628.0,84.1676,84.1836,83.9593,84.0314,145628.0
2016-05-02 09:30:00,105.0,105.34,104.9,105.12,19542.0,84.1195,84.3919,84.0394,84.2157,19542.0
2016-05-02 09:35:00,105.13,105.72,105.02,105.45,32814.0,84.2237,84.6963,84.1355,84.48,32814.0
2016-05-02 09:40:00,105.33,105.67,105.18,105.18,20446.0,84.3839,84.6563,84.2637,84.2637,20446.0
2016-05-02 09:45:00,105.2,105.26,105.06,105.19,14659.0,84.2797,84.3278,84.1676,84.2717,14659.0
2016-05-02 09:50:00,105.19,105.23,105.11,105.19,16634.0,84.2717,84.3038,84.2076,84.2717,16634.0
2016-05-02 09:55:00,105.17,105.21,105.0,105.0,9109.0,84.2557,84.2878,84.1195,84.1195,9109.0
2016-05-02 10:00:00,105.01,105.06,104.85,105.0,14440.0,84.1275,84.1676,83.9993,84.1195,14440.0
2016-05-02 10:05:00,105.0,105.18,104.9,105.09,31814.0,84.1195,84.2637,84.0394,84.1916,31814.0
2016-05-02 10:10:00,105.09,105.33,105.06,105.32,27940.0,84.1916,84.3839,84.1676,84.3759,27940.0
2016-05-02 10:15:00,105.31,105.33,104.98,104.98,34079.0,84.3679,84.3839,84.1035,84.1035,34079.0
2016-05-02 10:20:00,104.96,104.99,104.77,104.78,22981.0,84.0875,84.1115,83.9353,83.9433,22981.0
2016-05-02 10:25:00,104.78,104.82,104.5,104.5,30222.0,83.9433,83.9753,83.7189,83.7189,30222.0
2016-05-02 10:30:00,104.53,105.14,104.52,105.08,35726.0,83.743,84.2317,83.735,84.1836,35726.0
2016-05-02 10:35:00,105.11,105.36,105.08,105.08,18498.0,84.2076,84.4079,84.1836,84.1836,18498.0
2016-05-02 10:40:00,105.05,105.05,104.82,104.85,36467.0,84.1596,84.1596,83.9753,83.9993,36467.0
2016-05-02 10:45:00,104.84,105.01,104.82,105.01,18296.0,83.9913,84.1275,83.9753,84.1275,18296.0
2016-05-02 10:50:00,105.01,105.01,104.72,104.75,19325.0,84.1275,84.1275,83.8952,83.9192,19325.0
2016-05-02 10:55:00,104.75,105.1,104.73,104.96,20503.0,83.9192,84.1996,83.9032,84.0875,20503.0
2016-05-02 11:00:00,104.97,104.97,104.8,104.84,11043.0,84.0955,84.0955,83.9593,83.9913,11043.0
2016-05-02 11:05:00,104.83,104.93,104.75,104.88,11115.0,83.9833,84.0634,83.9192,84.0234,11115.0
2016-05-02 11:10:00,104.87,105.0,104.74,104.82,10935.0,84.0154,84.1195,83.9112,83.9753,10935.0
2016-05-02 11:15:00,104.83,104.87,104.71,104.79,28784.0,83.9833,84.0154,83.8872,83.9513,28784.0
2016-05-02 11:20:00,104.76,104.98,104.76,104.92,14461.0,83.9272,84.1035,83.9272,84.0554,14461.0
2016-05-02 11:25:00,104.9,104.94,104.82,104.86,14127.0,84.0394,84.0714,83.9753,84.0074,14127.0
2016-05-02 11:30:00,104.87,104.89,104.71,104.71,10416.0,84.0154,84.0314,83.8872,83.8872,10416.0
2016-05-02 11:35:00,104.72,104.87,104.69,104.87,10924.0,83.8952,84.0154,83.8712,84.0154,10924.0
2016-05-02 11:40:00,104.86,104.88,104.78,104.79,13086.0,84.0074,84.0234,83.9433,83.9513,13086.0
2016-05-02 11:45:00,104.8,104.88,104.7,104.85,26759.0,83.9593,84.0234,83.8792,83.9993,26759.0
2016-05-02 11:50:00,104.85,104.89,104.79,104.82,13192.0,83.9993,84.0314,83.9513,83.9753,13192.0
2016-05-02 11:55:00,104.8,104.86,104.73,104.8,9551.0,83.9593,84.0074,83.9032,83.9593,9551.0
2016-05-02 12:00:00,104.78,104.9,104.76,104.9,19821.0,83.9433,84.0394,83.9272,84.0394,19821.0
2016-05-02 12:05:00,104.89,104.97,104.89,104.95,9269.0,84.0314,84.0955,84.0314,84.0795,9269.0
2016-05-02 12:10:00,104.95,105.04,104.94,105.0,10375.0,84.0795,84.1516,84.0714,84.1195,10375.0
2016-05-02 12:15:00,105.0,105.08,104.99,105.02,13931.0,84.1195,84.1836,84.1115,84.1355,13931.0
2016-05-02 12:20:00,105.04,105.06,104.98,104.99,9409.0,84.1516,84.1676,84.1035,84.1115,9409.0
2016-05-02 12:25:00,105.0,105.04,104.97,105.0,16329.0,84.1195,84.1516,84.0955,84.1195,16329.0
2016-05-02 12:30:00,105.01,105.08,104.99,105.07,31919.0,84.1275,84.1836,84.1115,84.1756,31919.0
2016-05-02 12:35:00,105.08,105.19,105.06,105.14,17205.0,84.1836,84.2717,84.1676,84.2317,17205.0
2016-05-02 12:40:00,105.13,105.19,105.1,105.15,11983.0,84.2237,84.2717,84.1996,84.2397,11983.0
2016-05-02 12:45:00,105.17,105.4,105.15,105.4,18410.0,84.2557,84.44,84.2397,84.44,18410.0
2016-05-02 12:50:00,105.4,105.45,105.33,105.41,14410.0,84.44,84.48,84.3839,84.448,14410.0
2016-05-02 12:55:00,105.4,105.4,105.23,105.37,22967.0,84.44,84.44,84.3038,84.4159,22967.0
2016-05-02 13:00:00,105.37,105.41,105.31,105.31,11567.0,84.4159,84.448,84.3679,84.3679,11567.0
2016-05-02 13:05:00,105.31,105.47,105.3,105.45,15950.0,84.3679,84.4961,84.3599,84.48,15950.0
2016-05-02 13:10:00,105.45,105.57,105.45,105.52,26141.0,84.48,84.5762,84.48,84.5361,26141.0
2016-05-02 13:15:00,105.53,105.53,105.27,105.4,17644.0,84.5441,84.5441,84.3358,84.44,17644.0
2016-05-02 13:20:00,105.4,105.48,105.4,105.48,8424.0,84.44,84.5041,84.44,84.5041,8424.0
2016-05-02 13:25:00,105.48,105.49,105.4,105.42,9761.0,84.5041,84.5121,84.44,84.456,9761.0
2016-05-02 13:30:00,105.41,105.42,105.35,105.37,24752.0,84.448,84.456,84.3999,84.4159,24752.0
2016-05-02 13:35:00,105.36,105.42,105.31,105.31,16366.0,84.4079,84.456,84.3679,84.3679,16366.0
2016-05-02 13:40:00,105.31,105.41,105.24,105.4,53671.0,84.3679,84.448,84.3118,84.44,53671.0
2016-05-02 13:45:00,105.41,105.5,105.41,105.5,9130.0,84.448,84.5201,84.448,84.5201,9130.0
2016-05-02 13:50:00,105.47,105.53,105.47,105.51,6724.0,84.4961,84.5441,84.4961,84.5281,6724.0
2016-05-02 13:55:00,105.5,105.58,105.49,105.55,9271.0,84.5201,84.5842,84.5121,84.5601,9271.0
2016-05-02 14:00:00,105.55,105.65,105.51,105.65,19256.0,84.5601,84.6403,84.5281,84.6403,19256.0
2016-05-02 14:05:00,105.65,105.71,105.4,105.41,27963.0,84.6403,84.6883,84.44,84.448,27963.0
2016-05-02 14:10:00,105.39,105.44,105.37,105.41,9302.0,84.432,84.472,84.4159,84.448,9302.0
2016-05-02 14:15:00,105.42,105.46,105.34,105.37,17417.0,84.456,84.488,84.3919,84.4159,17417.0
2016-05-02 14:20:00,105.36,105.54,105.36,105.53,12346.0,84.4079,84.5521,84.4079,84.5441,12346.0
2016-05-02 14:25:00,105.53,105.55,105.17,105.23,36193.0,84.5441,84.5601,84.2557,84.3038,36193.0
2016-05-02 14:30:00,105.25,105.27,105.18,105.2,32462.0,84.3198,84.3358,84.2637,84.2797,32462.0
2016-05-02 14:35:00,105.2,105.28,105.14,105.15,47015.0,84.2797,84.3438,84.2317,84.2397,47015.0
2016-05-02 14:40:00,105.16,105.45,105.16,105.45,9348.0,84.2477,84.48,84.2477,84.48,9348.0
2016-05-02 14:45:00,105.45,105.46,105.31,105.32,14438.0,84.48,84.488,84.3679,84.3759,14438.0
2016-05-02 14:50:00,105.34,105.46,105.33,105.42,12887.0,84.3919,84.488,84.3839,84.456,12887.0
2016-05-02 14:55:00,105.42,105.42,105.32,105.36,10312.0,84.456,84.456,84.3759,84.4079,10312.0
2016-05-02 15:00:00,105.36,105.55,105.36,105.55,11394.0,84.4079,84.5601,84.4079,84.5601,11394.0
2016-05-02 15:05:00,105.56,105.57,105.5,105.55,15565.0,84.5682,84.5762,84.5201,84.5601,15565.0
2016-05-02 15:10:00,105.54,105.59,105.53,105.58,12494.0,84.5521,84.5922,84.5441,84.5842,12494.0
2016-05-02 15:15:00,105.58,105.59,105.55,105.58,12941.0,84.5842,84.5922,84.5601,84.5842,12941.0
2016-05-02 15:20:00,105.57,105.58,105.49,105.56,16586.0,84.5762,84.5842,84.5121,84.5682,16586.0
2016-05-02 15:25:00,105.56,105.66,105.55,105.58,22371.0,84.5682,84.6483,84.5601,84.5842,22371.0
2016-05-02 15:30:00,105.58,105.7,105.57,105.67,25752.0,84.5842,84.6803,84.5762,84.6563,25752.0
2016-05-02 15:35:00,105.66,105.72,105.62,105.65,29051.0,84.6483,84.6963,84.6162,84.6403,29051.0
2016-05-02 15:40:00,105.64,105.77,105.63,105.77,72613.0,84.6322,84.7364,84.6242,84.7364,72613.0
2016-05-02 15:45:00,105.77,105.77,105.65,105.65,44658.0,84.7364,84.7364,84.6403,84.6403,44658.0
2016-05-02 15:50:00,105.65,105.7,105.62,105.69,42373.0,84.6403,84.6803,84.6162,84.6723,42373.0
2016-05-02 15:55:00,105.68,105.69,105.45,105.52,96842.0,84.6643,84.6723,84.48,84.5361,96842.0
2016-05-03 09:30:00,104.42,104.99,104.33,104.63,50453.0,83.6549,84.1115,83.5828,83.8231,50453.0
2016-05-03 09:35:00,104.61,104.61,104.31,104.34,20681.0,83.8071,83.8071,83.5667,83.5908,20681.0
2016-05-03 09:40:00,104.32,104.37,103.61,103.61,44130.0,83.5747,83.6148,83.0059,83.0059,44130.0
2016-05-03 09:45:00,103.58,104.04,103.45,103.98,78633.0,82.9819,83.3504,82.8778,83.3024,78633.0
2016-05-03 09:50:00,103.99,103.99,103.53,103.56,43292.0,83.3104,83.3104,82.9418,82.9659,43292.0
2016-05-03 09:55:00,103.59,103.69,103.54,103.55,21454.0,82.9899,83.07,82.9499,82.9579,21454.0
2016-05-03 10:00:00,103.61,103.67,103.4,103.49,62304.0,83.0059,83.054,82.8377,82.9098,62304.0
2016-05-03 10:05:00,103.5,103.67,103.44,103.63,21350.0,82.9178,83.054,82.8697,83.022,21350.0
2016-05-03 10:10:00,103.62,103.63,103.44,103.55,24566.0,83.0139,83.022,82.8697,82.9579,24566.0
2016-05-03 10:15:00,103.53,103.61,103.48,103.49,17922.0,82.9418,83.0059,82.9018,82.9098,17922.0
2016-05-03 10:20:00,103.51,103.58,103.44,103.51,25499.0,82.9258,82.9819,82.8697,82.9258,25499.0
2016-05-03 10:25:00,103.52,103.57,103.25,103.5,31831.0,82.9338,82.9739,82.7175,82.9178,31831.0
2016-05-03 10:30:00,103.44,103.59,103.43,103.43,11710.0,82.8697,82.9899,82.8617,82.8617,11710.0
2016-05-03 10:35:00,103.42,103.72,103.41,103.56,21400.0,82.8537,83.0941,82.8457,82.9659,21400.0
2016-05-03 10:40:00,103.56,103.71,103.48,103.66,16298.0,82.9659,83.086,82.9018,83.046,16298.0
2016-05-03 10:45:00,103.66,103.73,103.58,103.6,31167.0,83.046,83.1021,82.9819,82.9979,31167.0
2016-05-03 10:50:00,103.63,103.78,103.63,103.77,10850.0,83.022,83.1421,83.022,83.1341,10850.0
2016-05-03 10:55:00,103.78,103.88,103.72,103.73,15174.0,83.1421,83.2222,83.0941,83.1021,15174.0
2016-05-03 11:00:00,103.78,103.82,103.67,103.76,17653.0,83.1421,83.1742,83.054,83.1261,17653.0
2016-05-03 11:05:00,103.73,103.73,103.6,103.69,13922.0,83.1021,83.1021,82.9979,83.07,13922.0
2016-05-03 11:10:00,103.67,103.74,103.62,103.65,19830.0,83.054,83.1101,83.0139,83.038,19830.0
2016-05-03 11:15:00,103.66,103.68,103.62,103.64,10702.0,83.046,83.062,83.0139,83.03,10702.0
2016-05-03 11:20:00,103.61,103.61,103.41,103.41,8187.0,83.0059,83.0059,82.8457,82.8457,8187.0
2016-05-03 11:25:00,103.42,103.47,103.31,103.31,14408.0,82.8537,82.8938,82.7656,82.7656,14408.0
2016-05-03 11:30:00,103.31,103.34,103.23,103.28,14106.0,82.7656,82.7896,82.7015,82.7416,14106.0
2016-05-03 11:35:00,103.27,103.31,103.15,103.25,17612.0,82.7335,82.7656,82.6374,82.7175,17612.0
2016-05-03 11:40:00,103.24,103.56,103.19,103.55,14667.0,82.7095,82.9659,82.6695,82.9579,14667.0
2016-05-03 11:45:00,103.56,103.71,103.54,103.65,14783.0,82.9659,83.086,82.9499,83.038,14783.0
2016-05-03 11:50:00,103.67,103.8,103.65,103.73,18050.0,83.054,83.1582,83.038,83.1021,18050.0
2016-05-03 11:55:00,103.73,103.73,103.47,103.49,21321.0,83.1021,83.1021,82.8938,82.9098,21321.0
2016-05-03 12:00:00,103.5,103.61,103.49,103.57,11705.0,82.9178,83.0059,82.9098,82.9739,11705.0
2016-05-03 12:05:00,103.56,103.61,103.51,103.51,11061.0,82.9659,83.0059,82.9258,82.9258,11061.0
2016-05-03 12:10:00,103.52,103.55,103.34,103.43,16030.0,82.9338,82.9579,82.7896,82.8617,16030.0
2016-05-03 12:15:00,103.43,103.47,103.42,103.42,8700.0,82.8617,82.8938,82.8537,82.8537,8700.0
2016-05-03 12:20:00,103.41,103.48,103.34,103.42,11577.0,82.8457,82.9018,82.7896,82.8537,11577.0
2016-05-03 12:25:00,103.42,103.44,103.36,103.44,8235.0,82.8537,82.8697,82.8057,82.8697,8235.0
2016-05-03 12:30:00,103.44,103.52,103.43,103.48,22052.0,82.8697,82.9338,82.8617,82.9018,22052.0
2016-05-03 12:35:00,103.47,103.5,103.44,103.47,6122.0,82.8938,82.9178,82.8697,82.8938,6122.0
2016-05-03 12:40:00,103.47,103.63,103.47,103.61,13188.0,82.8938,83.022,82.8938,83.0059,13188.0
2016-05-03 12:45:00,103.6,103.71,103.55,103.67,5746.0,82.9979,83.086,82.9579,83.054,5746.0
2016-05-03 12:50:00,103.68,103.82,103.68,103.74,9957.0,83.062,83.1742,83.062,83.1101,9957.0
2016-05-03 12:55:00,103.74,103.83,103.72,103.79,6306.0,83.1101,83.1822,83.0941,83.1501,6306.0
2016-05-03 13:00:00,103.78,103.82,103.69,103.7,6485.0,83.1421,83.1742,83.07,83.078,6485.0
2016-05-03 13:05:00,103.69,103.82,103.65,103.81,9785.0,83.07,83.1742,83.038,83.1662,9785.0
2016-05-03 13:10:00,103.81,103.97,103.78,103.94,8244.0,83.1662,83.2943,83.1421,83.2703,8244.0
2016-05-03 13:15:00,103.9,103.92,103.87,103.9,3652.0,83.2383,83.2543,83.2142,83.2383,3652.0
2016-05-03 13:20:00,103.89,103.89,103.78,103.82,12125.0,83.2303,83.2303,83.1421,83.1742,12125.0
2016-05-03 13:25:00,103.81,103.83,103.77,103.82,3429.0,83.1662,83.1822,83.1341,83.1742,3429.0
2016-05-03 13:30:00,103.83,104.01,103.83,103.99,14000.0,83.1822,83.3264,83.1822,83.3104,14000.0
2016-05-03 13:35:00,103.98,104.0,103.91,103.91,44060.0,83.3024,83.3184,83.2463,83.2463,44060.0
2016-05-03 13:40:00,103.93,103.96,103.9,103.91,15087.0,83.2623,83.2863,83.2383,83.2463,15087.0
2016-05-03 13:45:00,103.94,103.95,103.87,103.91,19648.0,83.2703,83.2783,83.2142,83.2463,19648.0
2016-05-03 13:50:00,103.9,104.01,103.89,103.98,19246.0,83.2383,83.3264,83.2303,83.3024,19246.0
2016-05-03 13:55:00,103.99,104.04,103.96,104.0,11211.0,83.3104,83.3504,83.2863,83.3184,11211.0
2016-05-03 14:00:00,104.01,104.03,103.99,104.0,19221.0,83.3264,83.3424,83.3104,83.3184,19221.0
2016-05-03 14:05:00,104.01,104.09,103.99,104.07,8032.0,83.3264,83.3905,83.3104,83.3745,8032.0
2016-05-03 14:10:00,104.08,104.09,104.02,104.05,8272.0,83.3825,83.3905,83.3344,83.3584,8272.0
2016-05-03 14:15:00,104.05,104.11,104.01,104.02,23688.0,83.3584,83.4065,83.3264,83.3344,23688.0
2016-05-03 14:20:00,104.02,104.03,103.97,103.97,27266.0,83.3344,83.3424,83.2943,83.2943,27266.0
2016-05-03 14:25:00,103.98,104.0,103.92,103.98,25249.0,83.3024,83.3184,83.2543,83.3024,25249.0
2016-05-03 14:30:00,103.98,104.02,103.96,104.0,12083.0,83.3024,83.3344,83.2863,83.3184,12083.0
2016-05-03 14:35:00,104.0,104.16,103.99,104.14,7052.0,83.3184,83.4466,83.3104,83.4305,7052.0
2016-05-03 14:40:00,104.14,104.14,104.06,104.1,3739.0,83.4305,83.4305,83.3664,83.3985,3739.0
2016-05-03 14:45:00,104.11,104.13,104.02,104.03,7902.0,83.4065,83.4225,83.3344,83.3424,7902.0
2016-05-03 14:50:00,104.07,104.1,104.02,104.05,20494.0,83.3745,83.3985,83.3344,83.3584,20494.0
2016-05-03 14:55:00,104.07,104.17,104.03,104.15,4583.0,83.3745,83.4546,83.3424,83.4385,4583.0
2016-05-03 15:00:00,104.16,104.17,104.07,104.1,5356.0,83.4466,83.4546,83.3745,83.3985,5356.0
2016-05-03 15:05:00,104.11,104.2,104.11,104.17,19969.0,83.4065,83.4786,83.4065,83.4546,19969.0
2016-05-03 15:10:00,104.16,104.17,104.01,104.01,9541.0,83.4466,83.4546,83.3264,83.3264,9541.0
2016-05-03 15:15:00,104.0,104.08,104.0,104.08,6742.0,83.3184,83.3825,83.3184,83.3825,6742.0
2016-05-03 15:20:00,104.11,104.13,104.02,104.08,12035.0,83.4065,83.4225,83.3344,83.3825,12035.0
2016-05-03 15:25:00,104.08,104.19,104.06,104.16,12279.0,83.3825,83.4706,83.3664,83.4466,12279.0
2016-05-03 15:30:00,104.15,104.2,103.96,104.06,35471.0,83.4385,83.4786,83.2863,83.3664,35471.0
2016-05-03 15:35:00,104.06,104.08,103.96,104.04,15526.0,83.3664,83.3825,83.2863,83.3504,15526.0
2016-05-03 15:40:00,104.04,104.08,103.95,103.99,17914.0,83.3504,83.3825,83.2783,83.3104,17914.0
2016-05-03 15:45:00,104.0,104.28,103.93,104.25,38565.0,83.3184,83.5427,83.2623,83.5187,38565.0
2016-05-03 15:50:00,104.26,104.27,104.2,104.26,34352.0,83.5267,83.5347,83.4786,83.5267,34352.0
2016-05-03 15:55:00,104.25,104.25,104.11,104.17,69851.0,83.5187,83.5187,83.4065,83.4546,69851.0
2016-05-04 09:30:00,103.65,104.07,103.26,104.07,21115.0,83.038,83.3745,82.7255,83.3745,21115.0
2016-05-04 09:35:00,103.8,104.24,103.8,104.09,12694.0,83.1582,83.5107,83.1582,83.3905,12694.0
2016-05-04 09:40:00,104.09,104.09,103.94,103.96,6300.0,83.3905,83.3905,83.2703,83.2863,6300.0
2016-05-04 09:45:00,104.0,104.19,103.91,104.19,10831.0,83.3184,83.4706,83.2463,83.4706,10831.0
2016-05-04 09:50:00,104.16,104.38,104.13,104.35,9911.0,83.4466,83.6228,83.4225,83.5988,9911.0
2016-05-04 09:55:00,104.43,104.73,104.38,104.71,20140.0,83.6629,83.9032,83.6228,83.8872,20140.0
2016-05-04 10:00:00,104.73,104.92,104.65,104.73,19409.0,83.9032,84.0554,83.8391,83.9032,19409.0
2016-05-04 10:05:00,104.73,104.73,104.54,104.63,17887.0,83.9032,83.9032,83.751,83.8231,17887.0
2016-05-04 10:10:00,104.63,105.02,104.63,104.84,25083.0,83.8231,84.1355,83.8231,83.9913,25083.0
2016-05-04 10:15:00,104.79,104.79,104.67,104.7,8217.0,83.9513,83.9513,83.8551,83.8792,8217.0
2016-05-04 10:20:00,104.69,104.72,104.67,104.7,19761.0,83.8712,83.8952,83.8551,83.8792,19761.0
2016-05-04 10:25:00,104.69,104.72,104.63,104.65,8911.0,83.8712,83.8952,83.8231,83.8391,8911.0
2016-05-04 10:30:00,104.64,104.76,104.62,104.65,41655.0,83.8311,83.9272,83.8151,83.8391,41655.0
2016-05-04 10:35:00,104.7,104.73,104.62,104.68,17701.0,83.8792,83.9032,83.8151,83.8632,17701.0
2016-05-04 10:40:00,104.66,104.7,104.57,104.59,20950.0,83.8471,83.8792,83.775,83.7911,20950.0
2016-05-04 10:45:00,104.57,104.7,104.47,104.66,18830.0,83.775,83.8792,83.6949,83.8471,18830.0
2016-05-04 10:50:00,104.65,104.67,104.52,104.54,8765.0,83.8391,83.8551,83.735,83.751,8765.0
2016-05-04 10:55:00,104.54,104.68,104.53,104.62,11193.0,83.751,83.8632,83.743,83.8151,11193.0
2016-05-04 11:00:00,104.59,104.62,104.53,104.6,39625.0,83.7911,83.8151,83.743,83.7991,39625.0
2016-05-04 11:05:00,104.61,104.64,104.53,104.61,19428.0,83.8071,83.8311,83.743,83.8071,19428.0
2016-05-04 11:10:00,104.64,104.75,104.63,104.75,6669.0,83.8311,83.9192,83.8231,83.9192,6669.0
2016-05-04 11:15:00,104.75,104.79,104.58,104.63,8450.0,83.9192,83.9513,83.783,83.8231,8450.0
2016-05-04 11:20:00,104.63,104.65,104.47,104.6,11445.0,83.8231,83.8391,83.6949,83.7991,11445.0
2016-05-04 11:25:00,104.57,104.63,104.49,104.63,6159.0,83.775,83.8231,83.7109,83.8231,6159.0
2016-05-04 11:30:00,104.64,104.75,104.6,104.63,11170.0,83.8311,83.9192,83.7991,83.8231,11170.0
2016-05-04 11:35:00,104.65,104.68,104.59,104.67,4343.0,83.8391,83.8632,83.7911,83.8551,4343.0
2016-05-04 11:40:00,104.65,104.74,104.61,104.74,5153.0,83.8391,83.9112,83.8071,83.9112,5153.0
2016-05-04 11:45:00,104.76,105.01,104.75,105.01,13023.0,83.9272,84.1275,83.9192,84.1275,13023.0
2016-05-04 11:50:00,105.0,105.02,104.92,104.98,10137.0,84.1195,84.1355,84.0554,84.1035,10137.0
2016-05-04 11:55:00,104.97,105.05,104.88,104.88,16563.0,84.0955,84.1596,84.0234,84.0234,16563.0
2016-05-04 12:00:00,104.92,105.11,104.91,105.07,10386.0,84.0554,84.2076,84.0474,84.1756,10386.0
2016-05-04 12:05:00,105.07,105.11,104.99,104.99,5981.0,84.1756,84.2076,84.1115,84.1115,5981.0
2016-05-04 12:10:00,105.02,105.19,104.98,105.19,9273.0,84.1355,84.2717,84.1035,84.2717,9273.0
2016-05-04 12:15:00,105.16,105.31,105.15,105.3,10911.0,84.2477,84.3679,84.2397,84.3599,10911.0
2016-05-04 12:20:00,105.29,105.34,105.27,105.3,10902.0,84.3518,84.3919,84.3358,84.3599,10902.0
2016-05-04 12:25:00,105.3,105.32,105.28,105.3,5581.0,84.3599,84.3759,84.3438,84.3599,5581.0
2016-05-04 12:30:00,105.28,105.31,105.25,105.3,7813.0,84.3438,84.3679,84.3198,84.3599,7813.0
2016-05-04 12:35:00,105.29,105.31,105.27,105.3,9519.0,84.3518,84.3679,84.3358,84.3599,9519.0
2016-05-04 12:40:00,105.29,105.3,105.22,105.28,9592.0,84.3518,84.3599,84.2958,84.3438,9592.0
2016-05-04 12:45:00,105.29,105.33,105.28,105.31,12593.0,84.3518,84.3839,84.3438,84.3679,12593.0
2016-05-04 12:50:00,105.32,105.32,105.18,105.2,6641.0,84.3759,84.3759,84.2637,84.2797,6641.0
2016-05-04 12:55:00,105.17,105.19,105.07,105.11,8638.0,84.2557,84.2717,84.1756,84.2076,8638.0
2016-05-04 13:00:00,105.14,105.23,105.11,105.22,17989.0,84.2317,84.3038,84.2076,84.2958,17989.0
2016-05-04 13:05:00,105.24,105.32,105.21,105.31,15228.0,84.3118,84.3759,84.2878,84.3679,15228.0
2016-05-04 13:10:00,105.31,105.34,105.27,105.29,16697.0,84.3679,84.3919,84.3358,84.3518,16697.0
2016-05-04 13:15:00,105.3,105.44,105.29,105.43,9202.0,84.3599,84.472,84.3518,84.464,9202.0
2016-05-04 13:20:00,105.44,105.49,105.4,105.48,8350.0,84.472,84.5121,84.44,84.5041,8350.0
2016-05-04 13:25:00,105.47,105.53,105.42,105.46,33062.0,84.4961,84.5441,84.456,84.488,33062.0
2016-05-04 13:30:00,105.42,105.46,105.37,105.44,8464.0,84.456,84.488,84.4159,84.472,8464.0
2016-05-04 13:35:00,105.47,105.47,105.29,105.36,8835.0,84.4961,84.4961,84.3518,84.4079,8835.0
2016-05-04 13:40:00,105.37,105.44,105.36,105.39,9021.0,84.4159,84.472,84.4079,84.432,9021.0
2016-05-04 13:45:00,105.39,105.39,105.27,105.29,36289.0,84.432,84.432,84.3358,84.3518,36289.0
2016-05-04 13:50:00,105.3,105.35,105.29,105.34,13712.0,84.3599,84.3999,84.3518,84.3919,13712.0
2016-05-04 13:55:00,105.34,105.4,105.32,105.34,13648.0,84.3919,84.44,84.3759,84.3919,13648.0
2016-05-04 14:00:00,105.35,105.4,105.3,105.38,11596.0,84.3999,84.44,84.3599,84.4239,11596.0
2016-05-04 14:05:00,105.39,105.39,105.32,105.34,9347.0,84.432,84.432,84.3759,84.3919,9347.0
2016-05-04 14:10:00,105.36,105.4,105.32,105.38,33115.0,84.4079,84.44,84.3759,84.4239,33115.0
2016-05-04 14:15:00,105.39,105.43,105.36,105.41,36315.0,84.432,84.464,84.4079,84.448,36315.0
2016-05-04 14:20:00,105.4,105.47,105.3,105.4,39398.0,84.44,84.4961,84.3599,84.44,39398.0
2016-05-04 14:25:00,105.41,105.56,105.39,105.53,11814.0,84.448,84.5682,84.432,84.5441,11814.0
2016-05-04 14:30:00,105.52,105.57,105.5,105.51,8052.0,84.5361,84.5762,84.5201,84.5281,8052.0
2016-05-04 14:35:00,105.51,105.53,105.44,105.48,8726.0,84.5281,84.5441,84.472,84.5041,8726.0
2016-05-04 14:40:00,105.49,105.5,105.33,105.33,7170.0,84.5121,84.5201,84.3839,84.3839,7170.0
2016-05-04 14:45:00,105.34,105.39,105.29,105.36,8500.0,84.3919,84.432,84.3518,84.4079,8500.0
2016-05-04 14:50:00,105.37,105.47,105.37,105.46,13775.0,84.4159,84.4961,84.4159,84.488,13775.0
2016-05-04 14:55:00,105.47,105.49,105.4,105.45,8725.0,84.4961,84.5121,84.44,84.48,8725.0
2016-05-04 15:00:00,105.47,105.47,105.33,105.37,15140.0,84.4961,84.4961,84.3839,84.4159,15140.0
2016-05-04 15:05:00,105.38,105.43,105.32,105.41,16083.0,84.4239,84.464,84.3759,84.448,16083.0
2016-05-04 15:10:00,105.4,105.53,105.35,105.53,16790.0,84.44,84.5441,84.3999,84.5441,16790.0
2016-05-04 15:15:00,105.53,105.56,105.47,105.55,14325.0,84.5441,84.5682,84.4961,84.5601,14325.0
2016-05-04 15:20:00,105.56,105.64,105.53,105.63,19245.0,84.5682,84.6322,84.5441,84.6242,19245.0
2016-05-04 15:25:00,105.61,105.64,105.52,105.58,19191.0,84.6082,84.6322,84.5361,84.5842,19191.0
2016-05-04 15:30:00,105.59,105.64,105.52,105.64,39620.0,84.5922,84.6322,84.5361,84.6322,39620.0
2016-05-04 15:35:00,105.63,105.63,105.51,105.52,30015.0,84.6242,84.6242,84.5281,84.5361,30015.0
2016-05-04 15:40:00,105.52,105.69,105.51,105.64,47035.0,84.5361,84.6723,84.5281,84.6322,47035.0
2016-05-04 15:45:00,105.64,105.73,105.63,105.7,52242.0,84.6322,84.7043,84.6242,84.6803,52242.0
2016-05-04 15:50:00,105.7,105.7,105.51,105.54,73270.0,84.6803,84.6803,84.5281,84.5521,73270.0
2016-05-04 15:55:00,105.54,105.55,105.41,105.51,141083.0,84.5521,84.5601,84.448,84.5281,141083.0
2016-05-05 09:30:00,105.61,105.8,105.61,105.78,17966.0,84.6082,84.7604,84.6082,84.7444,17966.0
2016-05-05 09:35:00,105.81,106.32,105.8,106.2,23306.0,84.7684,85.177,84.7604,85.0809,23306.0
2016-05-05 09:40:00,106.18,106.31,106.09,106.31,45949.0,85.0649,85.169,84.9928,85.169,45949.0
2016-05-05 09:45:00,106.27,106.27,105.97,106.21,34052.0,85.137,85.137,84.8966,85.0889,34052.0
2016-05-05 09:50:00,106.21,106.41,106.18,106.36,17212.0,85.0889,85.2491,85.0649,85.2091,17212.0
2016-05-05 09:55:00,106.4,106.51,106.32,106.5,12588.0,85.2411,85.3292,85.177,85.3212,12588.0
2016-05-05 10:00:00,106.52,106.53,106.4,106.52,34960.0,85.3372,85.3453,85.2411,85.3372,34960.0
2016-05-05 10:05:00,106.52,106.62,106.41,106.59,17619.0,85.3372,85.4174,85.2491,85.3933,17619.0
2016-05-05 10:10:00,106.56,106.61,106.39,106.47,23217.0,85.3693,85.4093,85.2331,85.2972,23217.0
2016-05-05 10:15:00,106.45,106.54,106.4,106.4,18549.0,85.2812,85.3533,85.2411,85.2411,18549.0
2016-05-05 10:20:00,106.41,106.41,106.26,106.3,16507.0,85.2491,85.2491,85.129,85.161,16507.0
2016-05-05 10:25:00,106.31,106.38,106.05,106.07,20137.0,85.169,85.2251,84.9607,84.9767,20137.0
2016-05-05 10:30:00,106.07,106.15,106.05,106.08,7786.0,84.9767,85.0408,84.9607,84.9847,7786.0
2016-05-05 10:35:00,106.07,106.1,105.97,106.01,19366.0,84.9767,85.0008,84.8966,84.9287,19366.0
2016-05-05 10:40:00,106.01,106.08,105.97,105.99,27469.0,84.9287,84.9847,84.8966,84.9126,27469.0
2016-05-05 10:45:00,106.01,106.27,105.99,106.24,7068.0,84.9287,85.137,84.9126,85.1129,7068.0
2016-05-05 10:50:00,106.25,106.28,106.14,106.14,4549.0,85.1209,85.145,85.0328,85.0328,4549.0
2016-05-05 10:55:00,106.14,106.17,105.99,106.01,9719.0,85.0328,85.0568,84.9126,84.9287,9719.0
2016-05-05 11:00:00,106.02,106.03,105.93,105.96,14696.0,84.9367,84.9447,84.8646,84.8886,14696.0
2016-05-05 11:05:00,105.98,106.02,105.93,105.95,5842.0,84.9046,84.9367,84.8646,84.8806,5842.0
2016-05-05 11:10:00,105.94,106.06,105.94,106.04,7095.0,84.8726,84.9687,84.8726,84.9527,7095.0
2016-05-05 11:15:00,106.03,106.04,105.95,105.99,6154.0,84.9447,84.9527,84.8806,84.9126,6154.0
2016-05-05 11:20:00,105.99,106.05,105.78,105.78,7843.0,84.9126,84.9607,84.7444,84.7444,7843.0
2016-05-05 11:25:00,105.77,105.82,105.73,105.79,5998.0,84.7364,84.7765,84.7043,84.7524,5998.0
2016-05-05 11:30:00,105.8,105.92,105.8,105.92,8721.0,84.7604,84.8566,84.7604,84.8566,8721.0
2016-05-05 11:35:00,105.93,106.19,105.93,106.18,10365.0,84.8646,85.0729,84.8646,85.0649,10365.0
2016-05-05 11:40:00,106.2,106.34,106.2,106.3,17277.0,85.0809,85.193,85.0809,85.161,17277.0
2016-05-05 11:45:00,106.32,106.48,106.3,106.44,9776.0,85.177,85.3052,85.161,85.2732,9776.0
2016-05-05 11:50:00,106.46,106.53,106.4,106.51,21434.0,85.2892,85.3453,85.2411,85.3292,21434.0
2016-05-05 11:55:00,106.52,106.6,106.5,106.5,16290.0,85.3372,85.4013,85.3212,85.3212,16290.0
2016-05-05 12:00:00,106.51,106.56,106.45,106.51,16364.0,85.3292,85.3693,85.2812,85.3292,16364.0
2016-05-05 12:05:00,106.48,106.56,106.48,106.53,14300.0,85.3052,85.3693,85.3052,85.3453,14300.0
2016-05-05 12:10:00,106.53,106.72,106.46,106.59,44152.0,85.3453,85.4975,85.2892,85.3933,44152.0
2016-05-05 12:15:00,106.61,106.72,106.61,106.66,20816.0,85.4093,85.4975,85.4093,85.4494,20816.0
2016-05-05 12:20:00,106.66,106.69,106.53,106.55,18180.0,85.4494,85.4734,85.3453,85.3613,18180.0
2016-05-05 12:25:00,106.53,106.63,106.53,106.61,17121.0,85.3453,85.4254,85.3453,85.4093,17121.0
2016-05-05 12:30:00,106.61,106.62,106.53,106.53,19413.0,85.4093,85.4174,85.3453,85.3453,19413.0
2016-05-05 12:35:00,106.55,106.6,106.53,106.6,23870.0,85.3613,85.4013,85.3453,85.4013,23870.0
2016-05-05 12:40:00,106.58,106.58,106.42,106.42,19074.0,85.3853,85.3853,85.2571,85.2571,19074.0
2016-05-05 12:45:00,106.42,106.48,106.37,106.46,23966.0,85.2571,85.3052,85.2171,85.2892,23966.0
2016-05-05 12:50:00,106.47,106.6,106.47,106.59,8254.0,85.2972,85.4013,85.2972,85.3933,8254.0
2016-05-05 12:55:00,106.58,106.58,106.5,106.56,7224.0,85.3853,85.3853,85.3212,85.3693,7224.0
2016-05-05 13:00:00,106.55,106.56,106.41,106.41,11915.0,85.3613,85.3693,85.2491,85.2491,11915.0
2016-05-05 13:05:00,106.44,106.44,106.32,106.32,6260.0,85.2732,85.2732,85.177,85.177,6260.0
2016-05-05 13:10:00,106.31,106.31,106.09,106.09,10935.0,85.169,85.169,84.9928,84.9928,10935.0
2016-05-05 13:15:00,106.08,106.1,106.0,106.01,11328.0,84.9847,85.0008,84.9207,84.9287,11328.0
2016-05-05 13:20:00,106.0,106.03,105.91,105.99,21508.0,84.9207,84.9447,84.8486,84.9126,21508.0
2016-05-05 13:25:00,105.99,106.09,105.98,106.0,10740.0,84.9126,84.9928,84.9046,84.9207,10740.0
2016-05-05 13:30:00,105.99,106.03,105.9,105.98,22492.0,84.9126,84.9447,84.8405,84.9046,22492.0
2016-05-05 13:35:00,105.93,106.01,105.8,105.91,9909.0,84.8646,84.9287,84.7604,84.8486,9909.0
2016-05-05 13:40:00,105.91,106.01,105.91,106.0,9847.0,84.8486,84.9287,84.8486,84.9207,9847.0
2016-05-05 13:45:00,106.0,106.06,105.98,106.0,21993.0,84.9207,84.9687,84.9046,84.9207,21993.0
2016-05-05 13:50:00,106.0,106.09,105.98,105.99,28452.0,84.9207,84.9928,84.9046,84.9126,28452.0
2016-05-05 13:55:00,105.99,106.14,105.98,106.08,16251.0,84.9126,85.0328,84.9046,84.9847,16251.0
2016-05-05 14:00:00,106.07,106.14,106.04,106.14,12723.0,84.9767,85.0328,84.9527,85.0328,12723.0
2016-05-05 14:05:00,106.14,106.25,106.14,106.24,11193.0,85.0328,85.1209,85.0328,85.1129,11193.0
2016-05-05 14:10:00,106.23,106.25,106.2,106.23,12512.0,85.1049,85.1209,85.0809,85.1049,12512.0
2016-05-05 14:15:00,106.21,106.25,106.2,106.23,9595.0,85.0889,85.1209,85.0809,85.1049,9595.0
2016-05-05 14:20:00,106.23,106.3,106.23,106.25,12468.0,85.1049,85.161,85.1049,85.1209,12468.0
2016-05-05 14:25:00,106.26,106.26,106.12,106.16,20729.0,85.129,85.129,85.0168,85.0488,20729.0
2016-05-05 14:30:00,106.18,106.24,106.13,106.13,8306.0,85.0649,85.1129,85.0248,85.0248,8306.0
2016-05-05 14:35:00,106.13,106.15,106.1,106.11,7859.0,85.0248,85.0408,85.0008,85.0088,7859.0
2016-05-05 14:40:00,106.1,106.17,106.06,106.17,9297.0,85.0008,85.0568,84.9687,85.0568,9297.0
2016-05-05 14:45:00,106.18,106.24,106.16,106.18,8528.0,85.0649,85.1129,85.0488,85.0649,8528.0
2016-05-05 14:50:00,106.21,106.28,106.18,106.22,10875.0,85.0889,85.145,85.0649,85.0969,10875.0
2016-05-05 14:55:00,106.23,106.25,106.19,106.22,22055.0,85.1049,85.1209,85.0729,85.0969,22055.0
2016-05-05 15:00:00,106.22,106.24,106.09,106.09,30145.0,85.0969,85.1129,84.9928,84.9928,30145.0
2016-05-05 15:05:00,106.09,106.09,105.99,106.0,20087.0,84.9928,84.9928,84.9126,84.9207,20087.0
2016-05-05 15:10:00,106.0,106.09,106.0,106.05,39580.0,84.9207,84.9928,84.9207,84.9607,39580.0
2016-05-05 15:15:00,106.03,106.06,105.98,106.04,18648.0,84.9447,84.9687,84.9046,84.9527,18648.0
2016-05-05 15:20:00,106.06,106.15,106.02,106.15,19214.0,84.9687,85.0408,84.9367,85.0408,19214.0
2016-05-05 15:25:00,106.15,106.2,106.07,106.17,35801.0,85.0408,85.0809,84.9767,85.0568,35801.0
2016-05-05 15:30:00,106.18,106.28,106.18,106.23,44413.0,85.0649,85.145,85.0649,85.1049,44413.0
2016-05-05 15:35:00,106.23,106.25,106.15,106.18,43777.0,85.1049,85.1209,85.0408,85.0649,43777.0
2016-05-05 15:40:00,106.18,106.31,106.18,106.29,54556.0,85.0649,85.169,85.0649,85.153,54556.0
2016-05-05 15:45:00,106.29,106.4,106.27,106.29,82997.0,85.153,85.2411,85.137,85.153,82997.0
2016-05-05 15:50:00,106.29,106.33,106.26,106.27,72093.0,85.153,85.185,85.129,85.137,72093.0
2016-05-05 15:55:00,106.27,106.34,106.17,106.28,161380.0,85.137,85.193,85.0568,85.145,161380.0
2016-05-06 09:30:00,106.06,106.18,105.81,106.01,26181.0,84.9687,85.0649,84.7684,84.9287,26181.0
2016-05-06 09:35:00,106.06,106.16,105.89,106.11,9850.0,84.9687,85.0488,84.8325,85.0088,9850.0
2016-05-06 09:40:00,106.07,106.19,105.89,105.98,12787.0,84.9767,85.0729,84.8325,84.9046,12787.0
2016-05-06 09:45:00,105.97,105.99,105.85,105.85,5764.0,84.8966,84.9126,84.8005,84.8005,5764.0
2016-05-06 09:50:00,105.82,105.9,105.7,105.78,8242.0,84.7765,84.8405,84.6803,84.7444,8242.0
2016-05-06 09:55:00,105.8,105.81,105.53,105.56,7737.0,84.7604,84.7684,84.5441,84.5682,7737.0
2016-05-06 10:00:00,105.59,105.67,105.52,105.52,9284.0,84.5922,84.6563,84.5361,84.5361,9284.0
2016-05-06 10:05:00,105.54,105.72,105.52,105.72,9156.0,84.5521,84.6963,84.5361,84.6963,9156.0
2016-05-06 10:10:00,105.73,105.75,105.62,105.63,5683.0,84.7043,84.7204,84.6162,84.6242,5683.0
2016-05-06 10:15:00,105.61,105.63,105.49,105.5,6273.0,84.6082,84.6242,84.5121,84.5201,6273.0
2016-05-06 10:20:00,105.46,105.54,105.37,105.41,9466.0,84.488,84.5521,84.4159,84.448,9466.0
2016-05-06 10:25:00,105.37,105.47,105.32,105.47,5591.0,84.4159,84.4961,84.3759,84.4961,5591.0
2016-05-06 10:30:00,105.44,105.5,105.38,105.47,7508.0,84.472,84.5201,84.4239,84.4961,7508.0
2016-05-06 10:35:00,105.44,105.47,105.29,105.29,6094.0,84.472,84.4961,84.3518,84.3518,6094.0
2016-05-06 10:40:00,105.29,105.39,105.26,105.36,5411.0,84.3518,84.432,84.3278,84.4079,5411.0
2016-05-06 10:45:00,105.41,105.51,105.38,105.42,13603.0,84.448,84.5281,84.4239,84.456,13603.0
2016-05-06 10:50:00,105.42,105.42,105.24,105.31,7725.0,84.456,84.456,84.3118,84.3679,7725.0
2016-05-06 10:55:00,105.32,105.36,105.28,105.32,11752.0,84.3759,84.4079,84.3438,84.3759,11752.0
2016-05-06 11:00:00,105.34,105.37,105.29,105.32,5524.0,84.3919,84.4159,84.3518,84.3759,5524.0
2016-05-06 11:05:00,105.36,105.36,105.27,105.28,5010.0,84.4079,84.4079,84.3358,84.3438,5010.0
2016-05-06 11:10:00,105.29,105.42,105.29,105.39,10067.0,84.3518,84.456,84.3518,84.432,10067.0
2016-05-06 11:15:00,105.39,105.47,105.39,105.43,11702.0,84.432,84.4961,84.432,84.464,11702.0
2016-05-06 11:20:00,105.42,105.5,105.41,105.44,8077.0,84.456,84.5201,84.448,84.472,8077.0
2016-05-06 11:25:00,105.46,105.52,105.45,105.51,9225.0,84.488,84.5361,84.48,84.5281,9225.0
2016-05-06 11:30:00,105.54,105.72,105.54,105.68,8076.0,84.5521,84.6963,84.5521,84.6643,8076.0
2016-05-06 11:35:00,105.7,105.84,105.68,105.84,6139.0,84.6803,84.7925,84.6643,84.7925,6139.0
2016-05-06 11:40:00,105.84,105.89,105.84,105.88,7585.0,84.7925,84.8325,84.7925,84.8245,7585.0
2016-05-06 11:45:00,105.87,105.91,105.81,105.87,9719.0,84.8165,84.8486,84.7684,84.8165,9719.0
2016-05-06 11:50:00,105.87,105.91,105.86,105.88,9977.0,84.8165,84.8486,84.8085,84.8245,9977.0
2016-05-06 11:55:00,105.9,105.92,105.87,105.92,4096.0,84.8405,84.8566,84.8165,84.8566,4096.0
2016-05-06 12:00:00,105.91,105.94,105.84,105.84,8795.0,84.8486,84.8726,84.7925,84.7925,8795.0
2016-05-06 12:05:00,105.83,105.84,105.74,105.74,4785.0,84.7845,84.7925,84.7124,84.7124,4785.0
2016-05-06 12:10:00,105.73,105.75,105.69,105.75,7823.0,84.7043,84.7204,84.6723,84.7204,7823.0
2016-05-06 12:15:00,105.75,105.79,105.73,105.73,7244.0,84.7204,84.7524,84.7043,84.7043,7244.0
2016-05-06 12:20:00,105.74,105.76,105.57,105.6,10057.0,84.7124,84.7284,84.5762,84.6002,10057.0
2016-05-06 12:25:00,105.57,105.62,105.57,105.62,4655.0,84.5762,84.6162,84.5762,84.6162,4655.0
2016-05-06 12:30:00,105.63,105.63,105.55,105.57,5135.0,84.6242,84.6242,84.5601,84.5762,5135.0
2016-05-06 12:35:00,105.55,105.58,105.5,105.52,9387.0,84.5601,84.5842,84.5201,84.5361,9387.0
2016-05-06 12:40:00,105.52,105.62,105.51,105.62,8345.0,84.5361,84.6162,84.5281,84.6162,8345.0
2016-05-06 12:45:00,105.6,105.61,105.56,105.59,3701.0,84.6002,84.6082,84.5682,84.5922,3701.0
2016-05-06 12:50:00,105.58,105.64,105.55,105.59,14295.0,84.5842,84.6322,84.5601,84.5922,14295.0
2016-05-06 12:55:00,105.59,105.73,105.59,105.73,9793.0,84.5922,84.7043,84.5922,84.7043,9793.0
2016-05-06 13:00:00,105.73,105.79,105.72,105.76,4424.0,84.7043,84.7524,84.6963,84.7284,4424.0
2016-05-06 13:05:00,105.76,105.95,105.76,105.94,9076.0,84.7284,84.8806,84.7284,84.8726,9076.0
2016-05-06 13:10:00,105.94,106.02,105.93,106.01,14946.0,84.8726,84.9367,84.8646,84.9287,14946.0
2016-05-06 13:15:00,105.98,106.16,105.98,106.13,9954.0,84.9046,85.0488,84.9046,85.0248,9954.0
2016-05-06 13:20:00,106.12,106.14,106.01,106.05,8520.0,85.0168,85.0328,84.9287,84.9607,8520.0
2016-05-06 13:25:00,106.05,106.19,106.04,106.09,14972.0,84.9607,85.0729,84.9527,84.9928,14972.0
2016-05-06 13:30:00,106.11,106.12,106.06,106.12,12053.0,85.0088,85.0168,84.9687,85.0168,12053.0
2016-05-06 13:35:00,106.1,106.11,105.98,105.98,8982.0,85.0008,85.0088,84.9046,84.9046,8982.0
2016-05-06 13:40:00,106.0,106.06,106.0,106.03,10848.0,84.9207,84.9687,84.9207,84.9447,10848.0
2016-05-06 13:45:00,106.04,106.16,106.04,106.15,10042.0,84.9527,85.0488,84.9527,85.0408,10042.0
2016-05-06 13:50:00,106.15,106.2,106.11,106.11,8742.0,85.0408,85.0809,85.0088,85.0088,8742.0
2016-05-06 13:55:00,106.11,106.35,106.09,106.33,10640.0,85.0088,85.2011,84.9928,85.185,10640.0
2016-05-06 14:00:00,106.37,106.57,106.35,106.5,17078.0,85.2171,85.3773,85.2011,85.3212,17078.0
2016-05-06 14:05:00,106.49,106.57,106.46,106.54,13801.0,85.3132,85.3773,85.2892,85.3533,13801.0
2016-05-06 14:10:00,106.56,106.59,106.5,106.59,14269.0,85.3693,85.3933,85.3212,85.3933,14269.0
2016-05-06 14:15:00,106.59,106.61,106.54,106.57,13446.0,85.3933,85.4093,85.3533,85.3773,13446.0
2016-05-06 14:20:00,106.55,106.56,106.45,106.54,8534.0,85.3613,85.3693,85.2812,85.3533,8534.0
2016-05-06 14:25:00,106.55,106.61,106.53,106.61,12434.0,85.3613,85.4093,85.3453,85.4093,12434.0
2016-05-06 14:30:00,106.6,106.62,106.48,106.58,15479.0,85.4013,85.4174,85.3052,85.3853,15479.0
2016-05-06 14:35:00,106.56,106.56,106.4,106.47,47311.0,85.3693,85.3693,85.2411,85.2972,47311.0
2016-05-06 14:40:00,106.48,106.57,106.47,106.55,11713.0,85.3052,85.3773,85.2972,85.3613,11713.0
2016-05-06 14:45:00,106.53,106.68,106.49,106.5,19632.0,85.3453,85.4654,85.3132,85.3212,19632.0
2016-05-06 14:50:00,106.52,106.55,106.43,106.54,11779.0,85.3372,85.3613,85.2651,85.3533,11779.0
2016-05-06 14:55:00,106.54,106.54,106.35,106.35,10442.0,85.3533,85.3533,85.2011,85.2011,10442.0
2016-05-06 15:00:00,106.34,106.51,106.34,106.46,8677.0,85.193,85.3292,85.193,85.2892,8677.0
2016-05-06 15:05:00,106.46,106.5,106.37,106.44,8764.0,85.2892,85.3212,85.2171,85.2732,8764.0
2016-05-06 15:10:00,106.43,106.5,106.41,106.42,16460.0,85.2651,85.3212,85.2491,85.2571,16460.0
2016-05-06 15:15:00,106.42,106.47,106.39,106.43,19404.0,85.2571,85.2972,85.2331,85.2651,19404.0
2016-05-06 15:20:00,106.41,106.5,106.4,106.49,9956.0,85.2491,85.3212,85.2411,85.3132,9956.0
2016-05-06 15:25:00,106.49,106.53,106.47,106.47,13464.0,85.3132,85.3453,85.2972,85.2972,13464.0
2016-05-06 15:30:00,106.47,106.47,106.4,106.45,14441.0,85.2972,85.2972,85.2411,85.2812,14441.0
2016-05-06 15:35:00,106.45,106.51,106.41,106.42,16903.0,85.2812,85.3292,85.2491,85.2571,16903.0
2016-05-06 15:40:00,106.43,106.44,106.3,106.32,26245.0,85.2651,85.2732,85.161,85.177,26245.0
2016-05-06 15:45:00,106.31,106.43,106.28,106.39,41247.0,85.169,85.2651,85.145,85.2331,41247.0
2016-05-06 15:50:00,106.38,106.43,106.36,106.39,33507.0,85.2251,85.2651,85.2091,85.2331,33507.0
2016-05-06 15:55:00,106.39,106.61,106.39,106.57,67394.0,85.2331,85.4093,85.2331,85.3773,67394.0
2016-05-09 09:30:00,106.63,106.68,106.23,106.58,17685.0,85.4254,85.4654,85.1049,85.3853,17685.0
2016-05-09 09:35:00,106.67,106.9,106.67,106.76,18143.0,85.4574,85.6417,85.4574,85.5295,18143.0
2016-05-09 09:40:00,106.74,106.87,106.65,106.73,7153.0,85.5135,85.6176,85.4414,85.5055,7153.0
2016-05-09 09:45:00,106.78,107.16,106.77,107.01,22430.0,85.5455,85.85,85.5375,85.7298,22430.0
2016-05-09 09:50:00,107.07,107.1,106.9,106.92,12717.0,85.7779,85.8019,85.6417,85.6577,12717.0
2016-05-09 09:55:00,106.93,107.11,106.71,107.11,33122.0,85.6657,85.8099,85.4895,85.8099,33122.0
2016-05-09 10:00:00,107.05,107.1,106.98,107.06,8675.0,85.7619,85.8019,85.7058,85.7699,8675.0
2016-05-09 10:05:00,107.0,107.03,106.84,106.87,8279.0,85.7218,85.7458,85.5936,85.6176,8279.0
2016-05-09 10:10:00,106.83,106.87,106.71,106.78,18173.0,85.5856,85.6176,85.4895,85.5455,18173.0
2016-05-09 10:15:00,106.74,106.82,106.61,106.82,9724.0,85.5135,85.5776,85.4093,85.5776,9724.0
2016-05-09 10:20:00,106.8,106.92,106.61,106.61,8395.0,85.5616,85.6577,85.4093,85.4093,8395.0
2016-05-09 10:25:00,106.66,106.7,106.4,106.4,7454.0,85.4494,85.4815,85.2411,85.2411,7454.0
2016-05-09 10:30:00,106.45,106.66,106.44,106.66,6530.0,85.2812,85.4494,85.2732,85.4494,6530.0
2016-05-09 10:35:00,106.64,106.69,106.53,106.61,5050.0,85.4334,85.4734,85.3453,85.4093,5050.0
2016-05-09 10:40:00,106.61,106.74,106.52,106.72,7808.0,85.4093,85.5135,85.3372,85.4975,7808.0
2016-05-09 10:45:00,106.75,106.84,106.68,106.83,5229.0,85.5215,85.5936,85.4654,85.5856,5229.0
2016-05-09 10:50:00,106.83,106.88,106.78,106.87,5564.0,85.5856,85.6257,85.5455,85.6176,5564.0
2016-05-09 10:55:00,106.91,106.91,106.74,106.77,6261.0,85.6497,85.6497,85.5135,85.5375,6261.0
2016-05-09 11:00:00,106.78,106.88,106.78,106.78,4842.0,85.5455,85.6257,85.5455,85.5455,4842.0
2016-05-09 11:05:00,106.75,106.84,106.74,106.75,6906.0,85.5215,85.5936,85.5135,85.5215,6906.0
2016-05-09 11:10:00,106.76,106.77,106.58,106.64,7114.0,85.5295,85.5375,85.3853,85.4334,7114.0
2016-05-09 11:15:00,106.61,106.74,106.58,106.63,11106.0,85.4093,85.5135,85.3853,85.4254,11106.0
2016-05-09 11:20:00,106.65,106.76,106.65,106.66,7221.0,85.4414,85.5295,85.4414,85.4494,7221.0
2016-05-09 11:25:00,106.69,106.71,106.56,106.57,5700.0,85.4734,85.4895,85.3693,85.3773,5700.0
2016-05-09 11:30:00,106.58,106.7,106.57,106.69,6639.0,85.3853,85.4815,85.3773,85.4734,6639.0
2016-05-09 11:35:00,106.73,106.77,106.67,106.73,3033.0,85.5055,85.5375,85.4574,85.5055,3033.0
2016-05-09 11:40:00,106.71,106.83,106.69,106.79,5167.0,85.4895,85.5856,85.4734,85.5536,5167.0
2016-05-09 11:45:00,106.83,107.09,106.83,107.07,4643.0,85.5856,85.7939,85.5856,85.7779,4643.0
2016-05-09 11:50:00,107.1,107.1,106.97,107.04,4776.0,85.8019,85.8019,85.6978,85.7538,4776.0
2016-05-09 11:55:00,107.02,107.09,106.99,107.05,4700.0,85.7378,85.7939,85.7138,85.7619,4700.0
2016-05-09 12:00:00,107.0,107.04,106.89,106.95,18090.0,85.7218,85.7538,85.6337,85.6817,18090.0
2016-05-09 12:05:00,106.95,106.96,106.74,106.74,19924.0,85.6817,85.6897,85.5135,85.5135,19924.0
2016-05-09 12:10:00,106.74,106.82,106.71,106.8,14051.0,85.5135,85.5776,85.4895,85.5616,14051.0
2016-05-09 12:15:00,106.82,106.82,106.7,106.75,5382.0,85.5776,85.5776,85.4815,85.5215,5382.0
2016-05-09 12:20:00,106.75,106.8,106.73,106.79,6031.0,85.5215,85.5616,85.5055,85.5536,6031.0
2016-05-09 12:25:00,106.79,106.79,106.66,106.66,10357.0,85.5536,85.5536,85.4494,85.4494,10357.0
2016-05-09 12:30:00,106.68,106.73,106.68,106.69,7611.0,85.4654,85.5055,85.4654,85.4734,7611.0
2016-05-09 12:35:00,106.7,106.7,106.56,106.58,4514.0,85.4815,85.4815,85.3693,85.3853,4514.0
2016-05-09 12:40:00,106.56,106.66,106.56,106.65,6553.0,85.3693,85.4494,85.3693,85.4414,6553.0
2016-05-09 12:45:00,106.63,106.65,106.57,106.59,7894.0,85.4254,85.4414,85.3773,85.3933,7894.0
2016-05-09 12:50:00,106.57,106.57,106.44,106.5,11862.0,85.3773,85.3773,85.2732,85.3212,11862.0
2016-05-09 12:55:00,106.5,106.52,106.46,106.48,13782.0,85.3212,85.3372,85.2892,85.3052,13782.0
2016-05-09 13:00:00,106.49,106.52,106.48,106.51,17085.0,85.3132,85.3372,85.3052,85.3292,17085.0
2016-05-09 13:05:00,106.48,106.53,106.46,106.51,9816.0,85.3052,85.3453,85.2892,85.3292,9816.0
2016-05-09 13:10:00,106.54,106.62,106.51,106.56,6844.0,85.3533,85.4174,85.3292,85.3693,6844.0
2016-05-09 13:15:00,106.57,106.65,106.54,106.56,5727.0,85.3773,85.4414,85.3533,85.3693,5727.0
2016-05-09 13:20:00,106.6,106.64,106.58,106.58,5200.0,85.4013,85.4334,85.3853,85.3853,5200.0
2016-05-09 13:25:00,106.59,106.64,106.57,106.6,12644.0,85.3933,85.4334,85.3773,85.4013,12644.0
2016-05-09 13:30:00,106.63,106.68,106.61,106.66,13941.0,85.4254,85.4654,85.4093,85.4494,13941.0
2016-05-09 13:35:00,106.66,106.68,106.57,106.58,6339.0,85.4494,85.4654,85.3773,85.3853,6339.0
2016-05-09 13:40:00,106.58,106.64,106.58,106.62,7576.0,85.3853,85.4334,85.3853,85.4174,7576.0
2016-05-09 13:45:00,106.6,106.61,106.54,106.59,6243.0,85.4013,85.4093,85.3533,85.3933,6243.0
2016-05-09 13:50:00,106.6,106.61,106.57,106.57,5868.0,85.4013,85.4093,85.3773,85.3773,5868.0
2016-05-09 13:55:00,106.57,106.59,106.54,106.54,6632.0,85.3773,85.3933,85.3533,85.3533,6632.0
2016-05-09 14:00:00,106.54,106.63,106.54,106.54,19199.0,85.3533,85.4254,85.3533,85.3533,19199.0
2016-05-09 14:05:00,106.54,106.55,106.47,106.51,11858.0,85.3533,85.3613,85.2972,85.3292,11858.0
2016-05-09 14:10:00,106.53,106.55,106.49,106.51,4267.0,85.3453,85.3613,85.3132,85.3292,4267.0
2016-05-09 14:15:00,106.48,106.48,106.4,106.42,9815.0,85.3052,85.3052,85.2411,85.2571,9815.0
2016-05-09 14:20:00,106.44,106.54,106.42,106.52,6106.0,85.2732,85.3533,85.2571,85.3372,6106.0
2016-05-09 14:25:00,106.53,106.56,106.47,106.53,9114.0,85.3453,85.3693,85.2972,85.3453,9114.0
2016-05-09 14:30:00,106.53,106.59,106.53,106.58,9888.0,85.3453,85.3933,85.3453,85.3853,9888.0
2016-05-09 14:35:00,106.58,106.61,106.52,106.55,16650.0,85.3853,85.4093,85.3372,85.3613,16650.0
2016-05-09 14:40:00,106.57,106.58,106.55,106.58,5140.0,85.3773,85.3853,85.3613,85.3853,5140.0
2016-05-09 14:45:00,106.58,106.61,106.54,106.6,6981.0,85.3853,85.4093,85.3533,85.4013,6981.0
2016-05-09 14:50:00,106.59,106.67,106.58,106.65,9822.0,85.3933,85.4574,85.3853,85.4414,9822.0
2016-05-09 14:55:00,106.65,106.71,106.63,106.68,4846.0,85.4414,85.4895,85.4254,85.4654,4846.0
2016-05-09 15:00:00,106.7,106.74,106.69,106.7,6250.0,85.4815,85.5135,85.4734,85.4815,6250.0
2016-05-09 15:05:00,106.7,106.75,106.68,106.75,7667.0,85.4815,85.5215,85.4654,85.5215,7667.0
2016-05-09 15:10:00,106.77,106.8,106.73,106.8,6408.0,85.5375,85.5616,85.5055,85.5616,6408.0
2016-05-09 15:15:00,106.77,106.78,106.7,106.75,8691.0,85.5375,85.5455,85.4815,85.5215,8691.0
2016-05-09 15:20:00,106.72,106.78,106.72,106.76,11867.0,85.4975,85.5455,85.4975,85.5295,11867.0
2016-05-09 15:25:00,106.77,106.81,106.71,106.74,12674.0,85.5375,85.5696,85.4895,85.5135,12674.0
2016-05-09 15:30:00,106.73,106.75,106.62,106.65,9522.0,85.5055,85.5215,85.4174,85.4414,9522.0
2016-05-09 15:35:00,106.66,106.71,106.63,106.68,12139.0,85.4494,85.4895,85.4254,85.4654,12139.0
2016-05-09 15:40:00,106.67,106.79,106.67,106.73,21166.0,85.4574,85.5536,85.4574,85.5055,21166.0
2016-05-09 15:45:00,106.73,106.8,106.66,106.69,23856.0,85.5055,85.5616,85.4494,85.4734,23856.0
2016-05-09 15:50:00,106.68,106.71,106.6,106.61,31374.0,85.4654,85.4895,85.4013,85.4093,31374.0
2016-05-09 15:55:00,106.6,106.69,106.59,106.66,72695.0,85.4013,85.4734,85.3933,85.4494,72695.0
2016-05-10 09:30:00,106.87,107.19,106.65,106.99,19413.0,85.6176,85.874,85.4414,85.7138,19413.0
2016-05-10 09:35:00,106.92,106.95,106.55,106.82,6470.0,85.6577,85.6817,85.3613,85.5776,6470.0
2016-05-10 09:40:00,106.75,106.98,106.72,106.94,10683.0,85.5215,85.7058,85.4975,85.6737,10683.0
2016-05-10 09:45:00,106.95,107.14,106.87,107.05,16802.0,85.6817,85.834,85.6176,85.7619,16802.0
2016-05-10 09:50:00,107.13,107.24,107.11,107.11,3910.0,85.8259,85.9141,85.8099,85.8099,3910.0
2016-05-10 09:55:00,107.14,107.21,107.08,107.18,10299.0,85.834,85.89,85.7859,85.866,10299.0
2016-05-10 10:00:00,107.1,107.23,106.99,107.03,14313.0,85.8019,85.9061,85.7138,85.7458,14313.0
2016-05-10 10:05:00,107.03,107.03,106.66,106.66,27315.0,85.7458,85.7458,85.4494,85.4494,27315.0
2016-05-10 10:10:00,106.64,106.84,106.63,106.71,12362.0,85.4334,85.5936,85.4254,85.4895,12362.0
2016-05-10 10:15:00,106.73,106.79,106.69,106.73,18352.0,85.5055,85.5536,85.4734,85.5055,18352.0
2016-05-10 10:20:00,106.72,106.74,106.62,106.67,12255.0,85.4975,85.5135,85.4174,85.4574,12255.0
2016-05-10 10:25:00,106.66,106.74,106.65,106.66,9896.0,85.4494,85.5135,85.4414,85.4494,9896.0
2016-05-10 10:30:00,106.67,106.98,106.67,106.98,10642.0,85.4574,85.7058,85.4574,85.7058,10642.0
2016-05-10 10:35:00,107.0,107.12,106.98,107.02,12805.0,85.7218,85.8179,85.7058,85.7378,12805.0
2016-05-10 10:40:00,107.04,107.14,106.95,107.14,40696.0,85.7538,85.834,85.6817,85.834,40696.0
2016-05-10 10:45:00,107.16,107.23,107.06,107.08,8990.0,85.85,85.9061,85.7699,85.7859,8990.0
2016-05-10 10:50:00,107.09,107.13,106.99,107.0,5496.0,85.7939,85.8259,85.7138,85.7218,5496.0
2016-05-10 10:55:00,107.0,107.15,106.98,107.15,6579.0,85.7218,85.842,85.7058,85.842,6579.0
2016-05-10 11:00:00,107.12,107.15,107.04,107.05,9603.0,85.8179,85.842,85.7538,85.7619,9603.0
2016-05-10 11:05:00,107.03,107.1,106.99,107.03,6827.0,85.7458,85.8019,85.7138,85.7458,6827.0
2016-05-10 11:10:00,107.05,107.05,106.9,106.9,10806.0,85.7619,85.7619,85.6417,85.6417,10806.0
2016-05-10 11:15:00,106.9,106.93,106.84,106.88,5665.0,85.6417,85.6657,85.5936,85.6257,5665.0
2016-05-10 11:20:00,106.87,106.88,106.72,106.8,24690.0,85.6176,85.6257,85.4975,85.5616,24690.0
2016-05-10 11:25:00,106.78,106.8,106.72,106.8,7673.0,85.5455,85.5616,85.4975,85.5616,7673.0
2016-05-10 11:30:00,106.77,106.95,106.77,106.94,10816.0,85.5375,85.6817,85.5375,85.6737,10816.0
2016-05-10 11:35:00,106.93,106.95,106.9,106.95,5005.0,85.6657,85.6817,85.6417,85.6817,5005.0
2016-05-10 11:40:00,106.95,106.96,106.92,106.93,9035.0,85.6817,85.6897,85.6577,85.6657,9035.0
2016-05-10 11:45:00,106.94,106.95,106.86,106.89,5320.0,85.6737,85.6817,85.6096,85.6337,5320.0
2016-05-10 11:50:00,106.86,106.95,106.81,106.91,6328.0,85.6096,85.6817,85.5696,85.6497,6328.0
2016-05-10 11:55:00,106.94,106.95,106.9,106.92,4699.0,85.6737,85.6817,85.6417,85.6577,4699.0
2016-05-10 12:00:00,106.92,106.96,106.91,106.94,11457.0,85.6577,85.6897,85.6497,85.6737,11457.0
2016-05-10 12:05:00,106.94,106.96,106.9,106.95,5690.0,85.6737,85.6897,85.6417,85.6817,5690.0
2016-05-10 12:10:00,106.95,106.99,106.93,106.95,7182.0,85.6817,85.7138,85.6657,85.6817,7182.0
2016-05-10 12:15:00,106.97,107.0,106.94,106.96,5847.0,85.6978,85.7218,85.6737,85.6897,5847.0
2016-05-10 12:20:00,106.96,106.98,106.89,106.9,5472.0,85.6897,85.7058,85.6337,85.6417,5472.0
2016-05-10 12:25:00,106.91,106.92,106.86,106.9,6658.0,85.6497,85.6577,85.6096,85.6417,6658.0
2016-05-10 12:30:00,106.9,106.95,106.89,106.95,11851.0,85.6417,85.6817,85.6337,85.6817,11851.0
2016-05-10 12:35:00,106.93,107.0,106.92,106.96,7613.0,85.6657,85.7218,85.6577,85.6897,7613.0
2016-05-10 12:40:00,106.96,107.07,106.96,107.06,9347.0,85.6897,85.7779,85.6897,85.7699,9347.0
2016-05-10 12:45:00,107.07,107.1,107.02,107.02,29543.0,85.7779,85.8019,85.7378,85.7378,29543.0
2016-05-10 12:50:00,107.02,107.03,106.95,107.01,3843.0,85.7378,85.7458,85.6817,85.7298,3843.0
2016-05-10 12:55:00,107.0,107.02,106.88,106.88,8278.0,85.7218,85.7378,85.6257,85.6257,8278.0
2016-05-10 13:00:00,106.92,106.99,106.91,106.99,3187.0,85.6577,85.7138,85.6497,85.7138,3187.0
2016-05-10 13:05:00,106.99,107.02,106.9,106.92,10601.0,85.7138,85.7378,85.6417,85.6577,10601.0
2016-05-10 13:10:00,106.91,107.02,106.91,106.97,4637.0,85.6497,85.7378,85.6497,85.6978,4637.0
2016-05-10 13:15:00,106.96,106.99,106.88,106.92,9083.0,85.6897,85.7138,85.6257,85.6577,9083.0
2016-05-10 13:20:00,106.91,106.96,106.9,106.91,7572.0,85.6497,85.6897,85.6417,85.6497,7572.0
2016-05-10 13:25:00,106.91,106.92,106.85,106.91,6800.0,85.6497,85.6577,85.6016,85.6497,6800.0
2016-05-10 13:30:00,106.92,106.99,106.9,106.91,6666.0,85.6577,85.7138,85.6417,85.6497,6666.0
2016-05-10 13:35:00,106.91,106.99,106.91,106.95,15943.0,85.6497,85.7138,85.6497,85.6817,15943.0
2016-05-10 13:40:00,106.94,106.97,106.92,106.94,6543.0,85.6737,85.6978,85.6577,85.6737,6543.0
2016-05-10 13:45:00,106.95,106.98,106.9,106.94,4854.0,85.6817,85.7058,85.6417,85.6737,4854.0
2016-05-10 13:50:00,106.93,107.01,106.93,107.01,7311.0,85.6657,85.7298,85.6657,85.7298,7311.0
2016-05-10 13:55:00,106.97,107.01,106.95,107.01,4484.0,85.6978,85.7298,85.6817,85.7298,4484.0
2016-05-10 14:00:00,107.01,107.01,106.95,106.99,6080.0,85.7298,85.7298,85.6817,85.7138,6080.0
2016-05-10 14:05:00,107.0,107.03,106.98,107.03,7824.0,85.7218,85.7458,85.7058,85.7458,7824.0
2016-05-10 14:10:00,107.03,107.04,106.97,106.97,4689.0,85.7458,85.7538,85.6978,85.6978,4689.0
2016-05-10 14:15:00,106.97,106.99,106.94,106.94,6802.0,85.6978,85.7138,85.6737,85.6737,6802.0
2016-05-10 14:20:00,106.93,106.94,106.89,106.93,8004.0,85.6657,85.6737,85.6337,85.6657,8004.0
2016-05-10 14:25:00,106.91,106.98,106.91,106.97,7410.0,85.6497,85.7058,85.6497,85.6978,7410.0
2016-05-10 14:30:00,106.95,106.96,106.89,106.9,8437.0,85.6817,85.6897,85.6337,85.6417,8437.0
2016-05-10 14:35:00,106.89,106.93,106.89,106.92,6952.0,85.6337,85.6657,85.6337,85.6577,6952.0
2016-05-10 14:40:00,106.92,106.95,106.91,106.95,4965.0,85.6577,85.6817,85.6497,85.6817,4965.0
2016-05-10 14:45:00,106.95,107.01,106.91,106.95,40838.0,85.6817,85.7298,85.6497,85.6817,40838.0
2016-05-10 14:50:00,106.94,106.95,106.82,106.83,16721.0,85.6737,85.6817,85.5776,85.5856,16721.0
2016-05-10 14:55:00,106.86,106.93,106.85,106.87,5625.0,85.6096,85.6657,85.6016,85.6176,5625.0
2016-05-10 15:00:00,106.85,106.9,106.85,106.9,3668.0,85.6016,85.6417,85.6016,85.6417,3668.0
2016-05-10 15:05:00,106.89,106.93,106.87,106.93,5031.0,85.6337,85.6657,85.6176,85.6657,5031.0
2016-05-10 15:10:00,106.93,106.97,106.87,106.89,10276.0,85.6657,85.6978,85.6176,85.6337,10276.0
2016-05-10 15:15:00,106.89,106.9,106.83,106.84,8507.0,85.6337,85.6417,85.5856,85.5936,8507.0
2016-05-10 15:20:00,106.85,106.94,106.83,106.91,10729.0,85.6016,85.6737,85.5856,85.6497,10729.0
2016-05-10 15:25:00,106.9,107.03,106.9,106.98,9386.0,85.6417,85.7458,85.6417,85.7058,9386.0
2016-05-10 15:30:00,106.97,106.97,106.86,106.87,12533.0,85.6978,85.6978,85.6096,85.6176,12533.0
2016-05-10 15:35:00,106.87,106.94,106.86,106.93,9214.0,85.6176,85.6737,85.6096,85.6657,9214.0
2016-05-10 15:40:00,106.94,107.0,106.91,106.99,18369.0,85.6737,85.7218,85.6497,85.7138,18369.0
2016-05-10 15:45:00,107.0,107.13,106.99,107.12,26475.0,85.7218,85.8259,85.7138,85.8179,26475.0
2016-05-10 15:50:00,107.13,107.16,107.09,107.15,24396.0,85.8259,85.85,85.7939,85.842,24396.0
2016-05-10 15:55:00,107.15,107.22,107.11,107.17,59112.0,85.842,85.898,85.8099,85.858,59112.0
2016-05-11 09:30:00,106.93,107.13,106.7,107.08,20929.0,85.6657,85.8259,85.4815,85.7859,20929.0
2016-05-11 09:35:00,107.01,107.01,106.6,106.86,6801.0,85.7298,85.7298,85.4013,85.6096,6801.0
2016-05-11 09:40:00,106.87,106.87,106.59,106.69,3520.0,85.6176,85.6176,85.3933,85.4734,3520.0
2016-05-11 09:45:00,106.67,106.83,106.67,106.79,4146.0,85.4574,85.5856,85.4574,85.5536,4146.0
2016-05-11 09:50:00,106.8,106.8,106.67,106.68,6612.0,85.5616,85.5616,85.4574,85.4654,6612.0
2016-05-11 09:55:00,106.64,106.7,106.56,106.58,3757.0,85.4334,85.4815,85.3693,85.3853,3757.0
2016-05-11 10:00:00,106.59,106.69,106.48,106.53,6648.0,85.3933,85.4734,85.3052,85.3453,6648.0
2016-05-11 10:05:00,106.52,106.62,106.47,106.55,4693.0,85.3372,85.4174,85.2972,85.3613,4693.0
2016-05-11 10:10:00,106.58,106.65,106.48,106.61,8812.0,85.3853,85.4414,85.3052,85.4093,8812.0
2016-05-11 10:15:00,106.61,106.66,106.57,106.63,4535.0,85.4093,85.4494,85.3773,85.4254,4535.0
2016-05-11 10:20:00,106.58,106.67,106.57,106.67,4703.0,85.3853,85.4574,85.3773,85.4574,4703.0
2016-05-11 10:25:00,106.64,106.78,106.64,106.77,5931.0,85.4334,85.5455,85.4334,85.5375,5931.0
2016-05-11 10:30:00,106.78,106.92,106.77,106.79,9350.0,85.5455,85.6577,85.5375,85.5536,9350.0
2016-05-11 10:35:00,106.83,106.9,106.8,106.84,5104.0,85.5856,85.6417,85.5616,85.5936,5104.0
2016-05-11 10:40:00,106.86,106.86,106.64,106.64,5400.0,85.6096,85.6096,85.4334,85.4334,5400.0
2016-05-11 10:45:00,106.62,106.63,106.42,106.44,9178.0,85.4174,85.4254,85.2571,85.2732,9178.0
2016-05-11 10:50:00,106.39,106.41,106.32,106.32,8909.0,85.2331,85.2491,85.177,85.177,8909.0
2016-05-11 10:55:00,106.33,106.46,106.31,106.32,10429.0,85.185,85.2892,85.169,85.177,10429.0
2016-05-11 11:00:00,106.3,106.37,106.19,106.21,12415.0,85.161,85.2171,85.0729,85.0889,12415.0
2016-05-11 11:05:00,106.17,106.24,106.11,106.2,5538.0,85.0568,85.1129,85.0088,85.0809,5538.0
2016-05-11 11:10:00,106.2,106.28,106.16,106.28,9147.0,85.0809,85.145,85.0488,85.145,9147.0
2016-05-11 11:15:00,106.24,106.33,106.23,106.32,9026.0,85.1129,85.185,85.1049,85.177,9026.0
2016-05-11 11:20:00,106.31,106.38,106.28,106.31,2755.0,85.169,85.2251,85.145,85.169,2755.0
2016-05-11 11:25:00,106.31,106.34,106.24,106.27,6709.0,85.169,85.193,85.1129,85.137,6709.0
2016-05-11 11:30:00,106.25,106.26,106.18,106.21,8193.0,85.1209,85.129,85.0649,85.0889,8193.0
2016-05-11 11:35:00,106.2,106.24,106.12,106.12,11714.0,85.0809,85.1129,85.0168,85.0168,11714.0
2016-05-11 11:40:00,106.11,106.12,106.05,106.08,8521.0,85.0088,85.0168,84.9607,84.9847,8521.0
2016-05-11 11:45:00,106.05,106.1,106.01,106.03,6282.0,84.9607,85.0008,84.9287,84.9447,6282.0
2016-05-11 11:50:00,106.04,106.05,105.97,105.97,7921.0,84.9527,84.9607,84.8966,84.8966,7921.0
2016-05-11 11:55:00,105.97,105.99,105.9,105.92,6306.0,84.8966,84.9126,84.8405,84.8566,6306.0
2016-05-11 12:00:00,105.92,105.94,105.83,105.87,7488.0,84.8566,84.8726,84.7845,84.8165,7488.0
2016-05-11 12:05:00,105.91,105.99,105.86,105.86,5201.0,84.8486,84.9126,84.8085,84.8085,5201.0
2016-05-11 12:10:00,105.86,105.96,105.86,105.94,8704.0,84.8085,84.8886,84.8085,84.8726,8704.0
2016-05-11 12:15:00,105.93,106.14,105.93,106.14,3993.0,84.8646,85.0328,84.8646,85.0328,3993.0
2016-05-11 12:20:00,106.12,106.28,106.12,106.2,3391.0,85.0168,85.145,85.0168,85.0809,3391.0
2016-05-11 12:25:00,106.2,106.2,106.13,106.17,3288.0,85.0809,85.0809,85.0248,85.0568,3288.0
2016-05-11 12:30:00,106.15,106.24,106.11,106.13,4416.0,85.0408,85.1129,85.0088,85.0248,4416.0
2016-05-11 12:35:00,106.12,106.22,106.12,106.16,4916.0,85.0168,85.0969,85.0168,85.0488,4916.0
2016-05-11 12:40:00,106.14,106.18,106.14,106.16,3187.0,85.0328,85.0649,85.0328,85.0488,3187.0
2016-05-11 12:45:00,106.15,106.18,106.07,106.18,4658.0,85.0408,85.0649,84.9767,85.0649,4658.0
2016-05-11 12:50:00,106.18,106.21,106.13,106.17,4889.0,85.0649,85.0889,85.0248,85.0568,4889.0
2016-05-11 12:55:00,106.21,106.21,106.15,106.18,4311.0,85.0889,85.0889,85.0408,85.0649,4311.0
2016-05-11 13:00:00,106.18,106.22,106.14,106.22,3400.0,85.0649,85.0969,85.0328,85.0969,3400.0
2016-05-11 13:05:00,106.24,106.24,106.18,106.2,3364.0,85.1129,85.1129,85.0649,85.0809,3364.0
2016-05-11 13:10:00,106.21,106.21,106.13,106.13,14860.0,85.0889,85.0889,85.0248,85.0248,14860.0
2016-05-11 13:15:00,106.11,106.16,106.05,106.13,4666.0,85.0088,85.0488,84.9607,85.0248,4666.0
2016-05-11 13:20:00,106.12,106.16,106.08,106.09,8750.0,85.0168,85.0488,84.9847,84.9928,8750.0
2016-05-11 13:25:00,106.09,106.13,106.05,106.11,3798.0,84.9928,85.0248,84.9607,85.0088,3798.0
2016-05-11 13:30:00,106.13,106.15,106.1,106.1,5101.0,85.0248,85.0408,85.0008,85.0008,5101.0
2016-05-11 13:35:00,106.08,106.2,106.08,106.17,8614.0,84.9847,85.0809,84.9847,85.0568,8614.0
2016-05-11 13:40:00,106.12,106.13,106.08,106.08,3816.0,85.0168,85.0248,84.9847,84.9847,3816.0
2016-05-11 13:45:00,106.08,106.12,106.08,106.11,3286.0,84.9847,85.0168,84.9847,85.0088,3286.0
2016-05-11 13:50:00,106.12,106.17,106.1,106.11,4408.0,85.0168,85.0568,85.0008,85.0088,4408.0
2016-05-11 13:55:00,106.13,106.14,105.99,106.01,7700.0,85.0248,85.0328,84.9126,84.9287,7700.0
2016-05-11 14:00:00,106.02,106.02,105.94,105.94,4939.0,84.9367,84.9367,84.8726,84.8726,4939.0
2016-05-11 14:05:00,105.93,105.94,105.87,105.88,9615.0,84.8646,84.8726,84.8165,84.8245,9615.0
2016-05-11 14:10:00,105.86,105.9,105.8,105.88,9527.0,84.8085,84.8405,84.7604,84.8245,9527.0
2016-05-11 14:15:00,105.86,105.93,105.79,105.9,5895.0,84.8085,84.8646,84.7524,84.8405,5895.0
2016-05-11 14:20:00,105.89,105.92,105.85,105.89,9534.0,84.8325,84.8566,84.8005,84.8325,9534.0
2016-05-11 14:25:00,105.92,105.93,105.83,105.9,4822.0,84.8566,84.8646,84.7845,84.8405,4822.0
2016-05-11 14:30:00,105.94,105.96,105.89,105.9,6837.0,84.8726,84.8886,84.8325,84.8405,6837.0
2016-05-11 14:35:00,105.89,105.96,105.89,105.93,5521.0,84.8325,84.8886,84.8325,84.8646,5521.0
2016-05-11 14:40:00,105.92,105.98,105.9,105.97,7515.0,84.8566,84.9046,84.8405,84.8966,7515.0
2016-05-11 14:45:00,105.95,105.95,105.78,105.78,5501.0,84.8806,84.8806,84.7444,84.7444,5501.0
2016-05-11 14:50:00,105.75,105.78,105.72,105.75,4863.0,84.7204,84.7444,84.6963,84.7204,4863.0
2016-05-11 14:55:00,105.75,105.85,105.74,105.82,12879.0,84.7204,84.8005,84.7124,84.7765,12879.0
2016-05-11 15:00:00,105.83,105.87,105.79,105.84,13483.0,84.7845,84.8165,84.7524,84.7925,13483.0
2016-05-11 15:05:00,105.84,106.06,105.83,106.04,6111.0,84.7925,84.9687,84.7845,84.9527,6111.0
2016-05-11 15:10:00,106.02,106.04,105.93,105.93,12325.0,84.9367,84.9527,84.8646,84.8646,12325.0
2016-05-11 15:15:00,105.92,105.95,105.85,105.86,10234.0,84.8566,84.8806,84.8005,84.8085,10234.0
2016-05-11 15:20:00,105.84,105.85,105.79,105.8,11657.0,84.7925,84.8005,84.7524,84.7604,11657.0
2016-05-11 15:25:00,105.81,105.96,105.81,105.94,14031.0,84.7684,84.8886,84.7684,84.8726,14031.0
2016-05-11 15:30:00,105.94,106.04,105.94,106.04,15677.0,84.8726,84.9527,84.8726,84.9527,15677.0
2016-05-11 15:35:00,106.03,106.03,105.91,105.94,18056.0,84.9447,84.9447,84.8486,84.8726,18056.0
2016-05-11 15:40:00,105.93,105.96,105.8,105.8,15479.0,84.8646,84.8886,84.7604,84.7604,15479.0
2016-05-11 15:45:00,105.8,105.88,105.77,105.82,31921.0,84.7604,84.8245,84.7364,84.7765,31921.0
2016-05-11 15:50:00,105.81,105.86,105.75,105.78,21887.0,84.7684,84.8085,84.7204,84.7444,21887.0
2016-05-11 15:55:00,105.78,105.81,105.7,105.74,64906.0,84.7444,84.7684,84.6803,84.7124,64906.0
2016-05-12 09:30:00,106.26,106.44,105.76,106.34,26312.0,85.129,85.2732,84.7284,85.193,26312.0
2016-05-12 09:35:00,106.21,106.36,105.93,106.03,17410.0,85.0889,85.2091,84.8646,84.9447,17410.0
2016-05-12 09:40:00,105.98,106.23,105.95,106.14,6751.0,84.9046,85.1049,84.8806,85.0328,6751.0
2016-05-12 09:45:00,106.11,106.33,106.11,106.21,12581.0,85.0088,85.185,85.0088,85.0889,12581.0
2016-05-12 09:50:00,106.24,106.46,106.22,106.33,11678.0,85.1129,85.2892,85.0969,85.185,11678.0
2016-05-12 09:55:00,106.28,106.41,106.1,106.12,6486.0,85.145,85.2491,85.0008,85.0168,6486.0
2016-05-12 10:00:00,106.08,106.18,106.04,106.12,3910.0,84.9847,85.0649,84.9527,85.0168,3910.0
2016-05-12 10:05:00,106.11,106.14,105.98,106.06,5200.0,85.0088,85.0328,84.9046,84.9687,5200.0
2016-05-12 10:10:00,106.06,106.3,106.06,106.27,9241.0,84.9687,85.161,84.9687,85.137,9241.0
2016-05-12 10:15:00,106.26,106.26,106.04,106.04,9032.0,85.129,85.129,84.9527,84.9527,9032.0
2016-05-12 10:20:00,106.05,106.06,105.86,105.86,4787.0,84.9607,84.9687,84.8085,84.8085,4787.0
2016-05-12 10:25:00,105.85,106.14,105.84,106.07,8409.0,84.8005,85.0328,84.7925,84.9767,8409.0
2016-05-12 10:30:00,106.05,106.05,105.94,105.99,8099.0,84.9607,84.9607,84.8726,84.9126,8099.0
2016-05-12 10:35:00,105.97,106.07,105.94,105.98,9455.0,84.8966,84.9767,84.8726,84.9046,9455.0
2016-05-12 10:40:00,105.96,106.01,105.76,105.79,10782.0,84.8886,84.9287,84.7284,84.7524,10782.0
2016-05-12 10:45:00,105.78,105.84,105.77,105.82,5032.0,84.7444,84.7925,84.7364,84.7765,5032.0
2016-05-12 10:50:00,105.82,105.92,105.77,105.91,7904.0,84.7765,84.8566,84.7364,84.8486,7904.0
2016-05-12 10:55:00,105.91,105.97,105.79,105.97,7860.0,84.8486,84.8966,84.7524,84.8966,7860.0
2016-05-12 11:00:00,105.95,105.98,105.79,105.82,11558.0,84.8806,84.9046,84.7524,84.7765,11558.0
2016-05-12 11:05:00,105.78,105.85,105.68,105.85,22615.0,84.7444,84.8005,84.6643,84.8005,22615.0
2016-05-12 11:10:00,105.85,105.89,105.82,105.88,6816.0,84.8005,84.8325,84.7765,84.8245,6816.0
2016-05-12 11:15:00,105.86,105.89,105.76,105.86,9342.0,84.8085,84.8325,84.7284,84.8085,9342.0
2016-05-12 11:20:00,105.84,105.88,105.79,105.79,5250.0,84.7925,84.8245,84.7524,84.7524,5250.0
2016-05-12 11:25:00,105.79,105.81,105.7,105.73,6352.0,84.7524,84.7684,84.6803,84.7043,6352.0
2016-05-12 11:30:00,105.73,105.76,105.67,105.74,16408.0,84.7043,84.7284,84.6563,84.7124,16408.0
2016-05-12 11:35:00,105.76,105.81,105.74,105.77,11527.0,84.7284,84.7684,84.7124,84.7364,11527.0
2016-05-12 11:40:00,105.78,105.86,105.77,105.8,12917.0,84.7444,84.8085,84.7364,84.7604,12917.0
2016-05-12 11:45:00,105.79,105.86,105.79,105.85,6437.0,84.7524,84.8085,84.7524,84.8005,6437.0
2016-05-12 11:50:00,105.84,105.86,105.73,105.82,9724.0,84.7925,84.8085,84.7043,84.7765,9724.0
2016-05-12 11:55:00,105.81,105.88,105.76,105.77,9723.0,84.7684,84.8245,84.7284,84.7364,9723.0
2016-05-12 12:00:00,105.79,105.79,105.6,105.64,5870.0,84.7524,84.7524,84.6002,84.6322,5870.0
2016-05-12 12:05:00,105.64,105.66,105.6,105.6,9070.0,84.6322,84.6483,84.6002,84.6002,9070.0
2016-05-12 12:10:00,105.6,105.63,105.59,105.62,3766.0,84.6002,84.6242,84.5922,84.6162,3766.0
2016-05-12 12:15:00,105.63,105.71,105.61,105.68,5558.0,84.6242,84.6883,84.6082,84.6643,5558.0
2016-05-12 12:20:00,105.67,105.75,105.67,105.75,2628.0,84.6563,84.7204,84.6563,84.7204,2628.0
2016-05-12 12:25:00,105.76,105.81,105.7,105.73,7460.0,84.7284,84.7684,84.6803,84.7043,7460.0
2016-05-12 12:30:00,105.74,105.8,105.73,105.77,5970.0,84.7124,84.7604,84.7043,84.7364,5970.0
2016-05-12 12:35:00,105.75,105.75,105.66,105.75,8412.0,84.7204,84.7204,84.6483,84.7204,8412.0
2016-05-12 12:40:00,105.74,105.81,105.73,105.78,6628.0,84.7124,84.7684,84.7043,84.7444,6628.0
2016-05-12 12:45:00,105.79,105.91,105.79,105.9,3718.0,84.7524,84.8486,84.7524,84.8405,3718.0
2016-05-12 12:50:00,105.87,105.91,105.85,105.87,8061.0,84.8165,84.8486,84.8005,84.8165,8061.0
2016-05-12 12:55:00,105.89,105.99,105.88,105.95,12119.0,84.8325,84.9126,84.8245,84.8806,12119.0
2016-05-12 13:00:00,105.95,105.98,105.88,105.92,25978.0,84.8806,84.9046,84.8245,84.8566,25978.0
2016-05-12 13:05:00,105.94,106.12,105.92,106.08,10959.0,84.8726,85.0168,84.8566,84.9847,10959.0
2016-05-12 13:10:00,106.09,106.11,106.01,106.06,11953.0,84.9928,85.0088,84.9287,84.9687,11953.0
2016-05-12 13:15:00,106.04,106.11,106.01,106.1,8685.0,84.9527,85.0088,84.9287,85.0008,8685.0
2016-05-12 13:20:00,106.11,106.26,106.08,106.26,7787.0,85.0088,85.129,84.9847,85.129,7787.0
2016-05-12 13:25:00,106.26,106.34,106.26,106.29,16966.0,85.129,85.193,85.129,85.153,16966.0
2016-05-12 13:30:00,106.28,106.3,106.19,106.23,28385.0,85.145,85.161,85.0729,85.1049,28385.0
2016-05-12 13:35:00,106.21,106.24,106.15,106.2,17971.0,85.0889,85.1129,85.0408,85.0809,17971.0
2016-05-12 13:40:00,106.22,106.34,106.21,106.32,11158.0,85.0969,85.193,85.0889,85.177,11158.0
2016-05-12 13:45:00,106.32,106.4,106.32,106.35,7346.0,85.177,85.2411,85.177,85.2011,7346.0
2016-05-12 13:50:00,106.34,106.39,106.31,106.38,8464.0,85.193,85.2331,85.169,85.2251,8464.0
2016-05-12 13:55:00,106.38,106.48,106.33,106.48,20080.0,85.2251,85.3052,85.185,85.3052,20080.0
2016-05-12 14:00:00,106.45,106.54,106.45,106.52,13212.0,85.2812,85.3533,85.2812,85.3372,13212.0
2016-05-12 14:05:00,106.55,106.71,106.55,106.62,5200.0,85.3613,85.4895,85.3613,85.4174,5200.0
2016-05-12 14:10:00,106.64,106.77,106.63,106.72,8262.0,85.4334,85.5375,85.4254,85.4975,8262.0
2016-05-12 14:15:00,106.7,106.74,106.64,106.72,11295.0,85.4815,85.5135,85.4334,85.4975,11295.0
2016-05-12 14:20:00,106.7,106.72,106.63,106.67,14751.0,85.4815,85.4975,85.4254,85.4574,14751.0
2016-05-12 14:25:00,106.67,106.74,106.65,106.74,15460.0,85.4574,85.5135,85.4414,85.5135,15460.0
2016-05-12 14:30:00,106.71,106.76,106.68,106.72,8413.0,85.4895,85.5295,85.4654,85.4975,8413.0
2016-05-12 14:35:00,106.72,106.76,106.7,106.74,5296.0,85.4975,85.5295,85.4815,85.5135,5296.0
2016-05-12 14:40:00,106.75,106.76,106.7,106.7,8514.0,85.5215,85.5295,85.4815,85.4815,8514.0
2016-05-12 14:45:00,106.7,106.78,106.68,106.69,14350.0,85.4815,85.5455,85.4654,85.4734,14350.0
2016-05-12 14:50:00,106.73,106.73,106.65,106.7,10889.0,85.5055,85.5055,85.4414,85.4815,10889.0
2016-05-12 14:55:00,106.68,106.76,106.68,106.75,7615.0,85.4654,85.5295,85.4654,85.5215,7615.0
2016-05-12 15:00:00,106.75,106.76,106.63,106.67,5810.0,85.5215,85.5295,85.4254,85.4574,5810.0
2016-05-12 15:05:00,106.65,106.65,106.59,106.64,6769.0,85.4414,85.4414,85.3933,85.4334,6769.0
2016-05-12 15:10:00,106.62,106.71,106.62,106.69,5657.0,85.4174,85.4895,85.4174,85.4734,5657.0
2016-05-12 15:15:00,106.65,106.69,106.58,106.58,8355.0,85.4414,85.4734,85.3853,85.3853,8355.0
2016-05-12 15:20:00,106.58,106.67,106.58,106.61,5923.0,85.3853,85.4574,85.3853,85.4093,5923.0
2016-05-12 15:25:00,106.61,106.64,106.57,106.59,13459.0,85.4093,85.4334,85.3773,85.3933,13459.0
2016-05-12 15:30:00,106.59,106.63,106.54,106.59,15938.0,85.3933,85.4254,85.3533,85.3933,15938.0
2016-05-12 15:35:00,106.58,106.67,106.55,106.63,16239.0,85.3853,85.4574,85.3613,85.4254,16239.0
2016-05-12 15:40:00,106.64,106.66,106.5,106.54,11237.0,85.4334,85.4494,85.3212,85.3533,11237.0
2016-05-12 15:45:00,106.56,106.69,106.54,106.67,21025.0,85.3693,85.4734,85.3533,85.4574,21025.0
2016-05-12 15:50:00,106.66,106.67,106.52,106.57,28044.0,85.4494,85.4574,85.3372,85.3773,28044.0
2016-05-12 15:55:00,106.58,106.65,106.5,106.6,51258.0,85.3853,85.4414,85.3212,85.4013,51258.0
2016-05-13 09:30:00,106.34,106.6,105.95,105.95,40373.0,85.193,85.4013,84.8806,84.8806,40373.0
2016-05-13 09:35:00,105.95,105.98,105.58,105.98,19082.0,84.8806,84.9046,84.5842,84.9046,19082.0
2016-05-13 09:40:00,105.95,106.16,105.81,106.05,84303.0,84.8806,85.0488,84.7684,84.9607,84303.0
2016-05-13 09:45:00,106.05,106.19,105.98,106.09,17353.0,84.9607,85.0729,84.9046,84.9928,17353.0
2016-05-13 09:50:00,106.1,106.1,105.81,105.87,9320.0,85.0008,85.0008,84.7684,84.8165,9320.0
2016-05-13 09:55:00,105.85,105.91,105.75,105.89,6800.0,84.8005,84.8486,84.7204,84.8325,6800.0
2016-05-13 10:00:00,105.92,105.95,105.57,105.58,9087.0,84.8566,84.8806,84.5762,84.5842,9087.0
2016-05-13 10:05:00,105.53,105.56,105.45,105.46,4882.0,84.5441,84.5682,84.48,84.488,4882.0
2016-05-13 10:10:00,105.47,105.51,105.37,105.47,7401.0,84.4961,84.5281,84.4159,84.4961,7401.0
2016-05-13 10:15:00,105.45,105.64,105.45,105.64,7505.0,84.48,84.6322,84.48,84.6322,7505.0
2016-05-13 10:20:00,105.6,105.7,105.54,105.58,9747.0,84.6002,84.6803,84.5521,84.5842,9747.0
2016-05-13 10:25:00,105.61,105.76,105.6,105.73,7939.0,84.6082,84.7284,84.6002,84.7043,7939.0
2016-05-13 10:30:00,105.73,105.94,105.72,105.79,9373.0,84.7043,84.8726,84.6963,84.7524,9373.0
2016-05-13 10:35:00,105.78,105.92,105.78,105.83,10927.0,84.7444,84.8566,84.7444,84.7845,10927.0
2016-05-13 10:40:00,105.82,105.88,105.68,105.68,7387.0,84.7765,84.8245,84.6643,84.6643,7387.0
2016-05-13 10:45:00,105.67,106.01,105.66,105.95,55831.0,84.6563,84.9287,84.6483,84.8806,55831.0
2016-05-13 10:50:00,105.92,106.13,105.92,106.09,13771.0,84.8566,85.0248,84.8566,84.9928,13771.0
2016-05-13 10:55:00,106.09,106.09,105.87,105.92,13047.0,84.9928,84.9928,84.8165,84.8566,13047.0
2016-05-13 11:00:00,105.94,106.3,105.94,106.3,8767.0,84.8726,85.161,84.8726,85.161,8767.0
2016-05-13 11:05:00,106.3,106.43,106.22,106.24,5833.0,85.161,85.2651,85.0969,85.1129,5833.0
2016-05-13 11:10:00,106.24,106.27,106.21,106.22,9154.0,85.1129,85.137,85.0889,85.0969,9154.0
2016-05-13 11:15:00,106.19,106.23,106.14,106.22,4104.0,85.0729,85.1049,85.0328,85.0969,4104.0
2016-05-13 11:20:00,106.25,106.28,106.2,106.24,6018.0,85.1209,85.145,85.0809,85.1129,6018.0
2016-05-13 11:25:00,106.27,106.5,106.27,106.45,6872.0,85.137,85.3212,85.137,85.2812,6872.0
2016-05-13 11:30:00,106.44,106.53,106.39,106.39,8234.0,85.2732,85.3453,85.2331,85.2331,8234.0
2016-05-13 11:35:00,106.36,106.54,106.36,106.48,7749.0,85.2091,85.3533,85.2091,85.3052,7749.0
2016-05-13 11:40:00,106.44,106.47,106.25,106.25,8220.0,85.2732,85.2972,85.1209,85.1209,8220.0
2016-05-13 11:45:00,106.25,106.37,106.25,106.32,3523.0,85.1209,85.2171,85.1209,85.177,3523.0
2016-05-13 11:50:00,106.3,106.33,106.25,106.33,9819.0,85.161,85.185,85.1209,85.185,9819.0
2016-05-13 11:55:00,106.33,106.36,106.23,106.23,4200.0,85.185,85.2091,85.1049,85.1049,4200.0
2016-05-13 12:00:00,106.26,106.26,106.13,106.14,13529.0,85.129,85.129,85.0248,85.0328,13529.0
2016-05-13 12:05:00,106.14,106.19,106.14,106.18,9841.0,85.0328,85.0729,85.0328,85.0649,9841.0
2016-05-13 12:10:00,106.18,106.27,106.18,106.27,5780.0,85.0649,85.137,85.0649,85.137,5780.0
2016-05-13 12:15:00,106.25,106.34,106.25,106.33,13119.0,85.1209,85.193,85.1209,85.185,13119.0
2016-05-13 12:20:00,106.34,106.4,106.32,106.35,5926.0,85.193,85.2411,85.177,85.2011,5926.0
2016-05-13 12:25:00,106.35,106.41,106.27,106.3,2901.0,85.2011,85.2491,85.137,85.161,2901.0
2016-05-13 12:30:00,106.3,106.36,106.27,106.34,3270.0,85.161,85.2091,85.137,85.193,3270.0
2016-05-13 12:35:00,106.35,106.39,106.3,106.3,1662.0,85.2011,85.2331,85.161,85.161,1662.0
2016-05-13 12:40:00,106.29,106.32,106.24,106.27,8131.0,85.153,85.177,85.1129,85.137,8131.0
2016-05-13 12:45:00,106.24,106.32,106.2,106.26,10502.0,85.1129,85.177,85.0809,85.129,10502.0
2016-05-13 12:50:00,106.25,106.34,106.25,106.32,7085.0,85.1209,85.193,85.1209,85.177,7085.0
2016-05-13 12:55:00,106.32,106.32,106.19,106.21,1925.0,85.177,85.177,85.0729,85.0889,1925.0
2016-05-13 13:00:00,106.2,106.23,106.1,106.19,6753.0,85.0809,85.1049,85.0008,85.0729,6753.0
2016-05-13 13:05:00,106.2,106.3,106.19,106.26,2850.0,85.0809,85.161,85.0729,85.129,2850.0
2016-05-13 13:10:00,106.28,106.3,106.19,106.29,3921.0,85.145,85.161,85.0729,85.153,3921.0
2016-05-13 13:15:00,106.27,106.3,106.21,106.22,4859.0,85.137,85.161,85.0889,85.0969,4859.0
2016-05-13 13:20:00,106.2,106.24,106.1,106.13,5399.0,85.0809,85.1129,85.0008,85.0248,5399.0
2016-05-13 13:25:00,106.1,106.15,106.0,106.03,4900.0,85.0008,85.0408,84.9207,84.9447,4900.0
2016-05-13 13:30:00,105.97,106.04,105.95,105.95,2300.0,84.8966,84.9527,84.8806,84.8806,2300.0
2016-05-13 13:35:00,105.93,106.0,105.9,105.93,7212.0,84.8646,84.9207,84.8405,84.8646,7212.0
2016-05-13 13:40:00,105.91,106.07,105.89,106.05,6607.0,84.8486,84.9767,84.8325,84.9607,6607.0
2016-05-13 13:45:00,106.03,106.03,105.89,105.9,9011.0,84.9447,84.9447,84.8325,84.8405,9011.0
2016-05-13 13:50:00,105.88,105.92,105.76,105.81,5643.0,84.8245,84.8566,84.7284,84.7684,5643.0
2016-05-13 13:55:00,105.83,105.88,105.8,105.84,4778.0,84.7845,84.8245,84.7604,84.7925,4778.0
2016-05-13 14:00:00,105.81,105.84,105.78,105.83,5883.0,84.7684,84.7925,84.7444,84.7845,5883.0
2016-05-13 14:05:00,105.81,105.96,105.81,105.95,8304.0,84.7684,84.8886,84.7684,84.8806,8304.0
2016-05-13 14:10:00,105.92,105.94,105.8,105.88,15245.0,84.8566,84.8726,84.7604,84.8245,15245.0
2016-05-13 14:15:00,105.9,105.96,105.9,105.95,6138.0,84.8405,84.8886,84.8405,84.8806,6138.0
2016-05-13 14:20:00,105.93,105.94,105.69,105.72,8525.0,84.8646,84.8726,84.6723,84.6963,8525.0
2016-05-13 14:25:00,105.72,105.77,105.69,105.69,3800.0,84.6963,84.7364,84.6723,84.6723,3800.0
2016-05-13 14:30:00,105.67,105.73,105.62,105.7,4842.0,84.6563,84.7043,84.6162,84.6803,4842.0
2016-05-13 14:35:00,105.67,105.77,105.67,105.72,4867.0,84.6563,84.7364,84.6563,84.6963,4867.0
2016-05-13 14:40:00,105.73,105.74,105.58,105.69,6128.0,84.7043,84.7124,84.5842,84.6723,6128.0
2016-05-13 14:45:00,105.7,105.77,105.65,105.74,6036.0,84.6803,84.7364,84.6403,84.7124,6036.0
2016-05-13 14:50:00,105.75,105.75,105.67,105.71,5806.0,84.7204,84.7204,84.6563,84.6883,5806.0
2016-05-13 14:55:00,105.7,105.82,105.67,105.82,6759.0,84.6803,84.7765,84.6563,84.7765,6759.0
2016-05-13 15:00:00,105.81,105.81,105.72,105.74,6176.0,84.7684,84.7684,84.6963,84.7124,6176.0
2016-05-13 15:05:00,105.74,105.74,105.63,105.7,6046.0,84.7124,84.7124,84.6242,84.6803,6046.0
2016-05-13 15:10:00,105.71,105.76,105.7,105.74,6529.0,84.6883,84.7284,84.6803,84.7124,6529.0
2016-05-13 15:15:00,105.73,105.81,105.71,105.76,9406.0,84.7043,84.7684,84.6883,84.7284,9406.0
2016-05-13 15:20:00,105.76,105.79,105.69,105.72,10793.0,84.7284,84.7524,84.6723,84.6963,10793.0
2016-05-13 15:25:00,105.7,105.71,105.65,105.67,8651.0,84.6803,84.6883,84.6403,84.6563,8651.0
2016-05-13 15:30:00,105.67,105.68,105.59,105.62,9421.0,84.6563,84.6643,84.5922,84.6162,9421.0
2016-05-13 15:35:00,105.61,105.68,105.59,105.59,9572.0,84.6082,84.6643,84.5922,84.5922,9572.0
2016-05-13 15:40:00,105.6,105.81,105.6,105.73,19244.0,84.6002,84.7684,84.6002,84.7043,19244.0
2016-05-13 15:45:00,105.73,105.79,105.68,105.76,19162.0,84.7043,84.7524,84.6643,84.7284,19162.0
2016-05-13 15:50:00,105.75,105.76,105.67,105.72,29425.0,84.7204,84.7284,84.6563,84.6963,29425.0
2016-05-13 15:55:00,105.71,105.76,105.69,105.73,76208.0,84.6883,84.7284,84.6723,84.7043,76208.0
2016-05-16 09:30:00,105.75,105.99,105.7,105.95,14594.0,84.7204,84.9126,84.6803,84.8806,14594.0
2016-05-16 09:35:00,105.9,106.04,105.8,106.04,6373.0,84.8405,84.9527,84.7604,84.9527,6373.0
2016-05-16 09:40:00,106.04,106.26,106.04,106.14,6950.0,84.9527,85.129,84.9527,85.0328,6950.0
2016-05-16 09:45:00,106.11,106.41,106.11,106.22,6543.0,85.0088,85.2491,85.0088,85.0969,6543.0
2016-05-16 09:50:00,106.27,106.35,106.23,106.27,2516.0,85.137,85.2011,85.1049,85.137,2516.0
2016-05-16 09:55:00,106.22,106.32,106.14,106.22,11200.0,85.0969,85.177,85.0328,85.0969,11200.0
2016-05-16 10:00:00,106.21,106.3,106.14,106.17,11757.0,85.0889,85.161,85.0328,85.0568,11757.0
2016-05-16 10:05:00,106.17,106.19,106.05,106.13,13643.0,85.0568,85.0729,84.9607,85.0248,13643.0
2016-05-16 10:10:00,106.16,106.33,106.16,106.33,6139.0,85.0488,85.185,85.0488,85.185,6139.0
2016-05-16 10:15:00,106.32,106.37,106.19,106.2,6020.0,85.177,85.2171,85.0729,85.0809,6020.0
2016-05-16 10:20:00,106.23,106.26,106.13,106.13,3500.0,85.1049,85.129,85.0248,85.0248,3500.0
2016-05-16 10:25:00,106.14,106.22,106.1,106.16,4169.0,85.0328,85.0969,85.0008,85.0488,4169.0
2016-05-16 10:30:00,106.15,106.26,106.1,106.1,9790.0,85.0408,85.129,85.0008,85.0008,9790.0
2016-05-16 10:35:00,106.11,106.27,106.1,106.22,5994.0,85.0088,85.137,85.0008,85.0969,5994.0
2016-05-16 10:40:00,106.19,106.24,106.17,106.2,3937.0,85.0729,85.1129,85.0568,85.0809,3937.0
2016-05-16 10:45:00,106.18,106.29,106.18,106.23,5376.0,85.0649,85.153,85.0649,85.1049,5376.0
2016-05-16 10:50:00,106.31,106.34,106.24,106.29,5200.0,85.169,85.193,85.1129,85.153,5200.0
2016-05-16 10:55:00,106.32,106.4,106.31,106.38,3258.0,85.177,85.2411,85.169,85.2251,3258.0
2016-05-16 11:00:00,106.38,106.47,106.38,106.45,4419.0,85.2251,85.2972,85.2251,85.2812,4419.0
2016-05-16 11:05:00,106.43,106.49,106.42,106.49,6141.0,85.2651,85.3132,85.2571,85.3132,6141.0
2016-05-16 11:10:00,106.46,106.48,106.4,106.4,3735.0,85.2892,85.3052,85.2411,85.2411,3735.0
2016-05-16 11:15:00,106.43,106.48,106.42,106.44,6968.0,85.2651,85.3052,85.2571,85.2732,6968.0
2016-05-16 11:20:00,106.44,106.49,106.42,106.45,11108.0,85.2732,85.3132,85.2571,85.2812,11108.0
2016-05-16 11:25:00,106.46,106.66,106.45,106.64,23918.0,85.2892,85.4494,85.2812,85.4334,23918.0
2016-05-16 11:30:00,106.62,106.63,106.52,106.58,13085.0,85.4174,85.4254,85.3372,85.3853,13085.0
2016-05-16 11:35:00,106.56,106.59,106.51,106.56,10893.0,85.3693,85.3933,85.3292,85.3693,10893.0
2016-05-16 11:40:00,106.57,106.69,106.57,106.62,19618.0,85.3773,85.4734,85.3773,85.4174,19618.0
2016-05-16 11:45:00,106.64,106.68,106.58,106.68,10588.0,85.4334,85.4654,85.3853,85.4654,10588.0
2016-05-16 11:50:00,106.69,106.72,106.49,106.5,24854.0,85.4734,85.4975,85.3132,85.3212,24854.0
2016-05-16 11:55:00,106.48,106.66,106.42,106.51,42261.0,85.3052,85.4494,85.2571,85.3292,42261.0
2016-05-16 12:00:00,106.52,106.6,106.5,106.52,6009.0,85.3372,85.4013,85.3212,85.3372,6009.0
2016-05-16 12:05:00,106.53,106.6,106.42,106.43,10480.0,85.3453,85.4013,85.2571,85.2651,10480.0
2016-05-16 12:10:00,106.42,106.54,106.36,106.51,57731.0,85.2571,85.3533,85.2091,85.3292,57731.0
2016-05-16 12:15:00,106.52,106.53,106.44,106.49,35148.0,85.3372,85.3453,85.2732,85.3132,35148.0
2016-05-16 12:20:00,106.49,106.56,106.46,106.55,22927.0,85.3132,85.3693,85.2892,85.3613,22927.0
2016-05-16 12:25:00,106.54,106.56,106.42,106.44,18055.0,85.3533,85.3693,85.2571,85.2732,18055.0
2016-05-16 12:30:00,106.44,106.49,106.43,106.49,6474.0,85.2732,85.3132,85.2651,85.3132,6474.0
2016-05-16 12:35:00,106.48,106.49,106.4,106.4,15337.0,85.3052,85.3132,85.2411,85.2411,15337.0
2016-05-16 12:40:00,106.4,106.55,106.35,106.54,25715.0,85.2411,85.3613,85.2011,85.3533,25715.0
2016-05-16 12:45:00,106.54,106.58,106.52,106.52,11477.0,85.3533,85.3853,85.3372,85.3372,11477.0
2016-05-16 12:50:00,106.54,106.56,106.48,106.49,32007.0,85.3533,85.3693,85.3052,85.3132,32007.0
2016-05-16 12:55:00,106.51,106.56,106.51,106.55,6242.0,85.3292,85.3693,85.3292,85.3613,6242.0
2016-05-16 13:00:00,106.55,106.63,106.53,106.59,37679.0,85.3613,85.4254,85.3453,85.3933,37679.0
2016-05-16 13:05:00,106.61,106.61,106.51,106.58,46732.0,85.4093,85.4093,85.3292,85.3853,46732.0
2016-05-16 13:10:00,106.58,106.59,106.49,106.57,15066.0,85.3853,85.3933,85.3132,85.3773,15066.0
2016-05-16 13:15:00,106.57,106.63,106.56,106.63,11500.0,85.3773,85.4254,85.3693,85.4254,11500.0
2016-05-16 13:20:00,106.59,106.63,106.57,106.57,6340.0,85.3933,85.4254,85.3773,85.3773,6340.0
2016-05-16 13:25:00,106.58,106.6,106.55,106.6,4764.0,85.3853,85.4013,85.3613,85.4013,4764.0
2016-05-16 13:30:00,106.58,106.59,106.52,106.58,10308.0,85.3853,85.3933,85.3372,85.3853,10308.0
2016-05-16 13:35:00,106.58,106.61,106.55,106.58,5399.0,85.3853,85.4093,85.3613,85.3853,5399.0
2016-05-16 13:40:00,106.56,106.58,106.53,106.58,12619.0,85.3693,85.3853,85.3453,85.3853,12619.0
2016-05-16 13:45:00,106.58,106.6,106.57,106.57,5395.0,85.3853,85.4013,85.3773,85.3773,5395.0
2016-05-16 13:50:00,106.58,106.62,106.55,106.58,8804.0,85.3853,85.4174,85.3613,85.3853,8804.0
2016-05-16 13:55:00,106.6,106.64,106.51,106.55,42460.0,85.4013,85.4334,85.3292,85.3613,42460.0
2016-05-16 14:00:00,106.56,106.6,106.54,106.55,21455.0,85.3693,85.4013,85.3533,85.3613,21455.0
2016-05-16 14:05:00,106.56,106.63,106.48,106.55,39745.0,85.3693,85.4254,85.3052,85.3613,39745.0
2016-05-16 14:10:00,106.55,106.63,106.5,106.5,28428.0,85.3613,85.4254,85.3212,85.3212,28428.0
2016-05-16 14:15:00,106.5,106.54,106.49,106.51,13884.0,85.3212,85.3533,85.3132,85.3292,13884.0
2016-05-16 14:20:00,106.5,106.54,106.5,106.52,10829.0,85.3212,85.3533,85.3212,85.3372,10829.0
2016-05-16 14:25:00,106.52,106.54,106.5,106.53,10053.0,85.3372,85.3533,85.3212,85.3453,10053.0
2016-05-16 14:30:00,106.52,106.54,106.5,106.52,7852.0,85.3372,85.3533,85.3212,85.3372,7852.0
2016-05-16 14:35:00,106.52,106.54,106.5,106.51,9902.0,85.3372,85.3533,85.3212,85.3292,9902.0
2016-05-16 14:40:00,106.51,106.54,106.49,106.51,12950.0,85.3292,85.3533,85.3132,85.3292,12950.0
2016-05-16 14:45:00,106.51,106.51,106.42,106.44,20332.0,85.3292,85.3292,85.2571,85.2732,20332.0
2016-05-16 14:50:00,106.45,106.51,106.45,106.5,7558.0,85.2812,85.3292,85.2812,85.3212,7558.0
2016-05-16 14:55:00,106.5,106.52,106.43,106.44,10891.0,85.3212,85.3372,85.2651,85.2732,10891.0
2016-05-16 15:00:00,106.44,106.5,106.43,106.48,36395.0,85.2732,85.3212,85.2651,85.3052,36395.0
2016-05-16 15:05:00,106.49,106.54,106.49,106.52,13806.0,85.3132,85.3533,85.3132,85.3372,13806.0
2016-05-16 15:10:00,106.51,106.53,106.44,106.44,8948.0,85.3292,85.3453,85.2732,85.2732,8948.0
2016-05-16 15:15:00,106.45,106.45,106.39,106.43,21921.0,85.2812,85.2812,85.2331,85.2651,21921.0
2016-05-16 15:20:00,106.45,106.53,106.44,106.52,13166.0,85.2812,85.3453,85.2732,85.3372,13166.0
2016-05-16 15:25:00,106.52,106.52,106.48,106.49,6398.0,85.3372,85.3372,85.3052,85.3132,6398.0
2016-05-16 15:30:00,106.49,106.51,106.39,106.39,15069.0,85.3132,85.3292,85.2331,85.2331,15069.0
2016-05-16 15:35:00,106.38,106.46,106.37,106.44,14681.0,85.2251,85.2892,85.2171,85.2732,14681.0
2016-05-16 15:40:00,106.46,106.46,106.36,106.42,18404.0,85.2892,85.2892,85.2091,85.2571,18404.0
2016-05-16 15:45:00,106.42,106.48,106.39,106.47,24401.0,85.2571,85.3052,85.2331,85.2972,24401.0
2016-05-16 15:50:00,106.46,106.48,106.41,106.46,33732.0,85.2892,85.3052,85.2491,85.2892,33732.0
2016-05-16 15:55:00,106.47,106.53,106.42,106.47,69063.0,85.2972,85.3453,85.2571,85.2972,69063.0
2016-05-17 09:30:00,106.65,106.65,106.15,106.45,17502.0,85.4414,85.4414,85.0408,85.2812,17502.0
2016-05-17 09:35:00,106.54,106.56,106.06,106.19,12971.0,85.3533,85.3693,84.9687,85.0729,12971.0
2016-05-17 09:40:00,106.22,106.26,106.0,106.24,11912.0,85.0969,85.129,84.9207,85.1129,11912.0
2016-05-17 09:45:00,106.27,106.34,106.15,106.22,6743.0,85.137,85.193,85.0408,85.0969,6743.0
2016-05-17 09:50:00,106.17,106.21,105.91,106.01,10704.0,85.0568,85.0889,84.8486,84.9287,10704.0
2016-05-17 09:55:00,106.03,106.09,105.92,106.09,16493.0,84.9447,84.9928,84.8566,84.9928,16493.0
2016-05-17 10:00:00,106.05,106.13,105.99,105.99,5951.0,84.9607,85.0248,84.9126,84.9126,5951.0
2016-05-17 10:05:00,105.99,105.99,105.81,105.88,6315.0,84.9126,84.9126,84.7684,84.8245,6315.0
2016-05-17 10:10:00,105.93,105.96,105.82,105.92,4088.0,84.8646,84.8886,84.7765,84.8566,4088.0
2016-05-17 10:15:00,105.95,106.2,105.95,106.18,8718.0,84.8806,85.0809,84.8806,85.0649,8718.0
2016-05-17 10:20:00,106.21,106.29,106.19,106.26,7656.0,85.0889,85.153,85.0729,85.129,7656.0
2016-05-17 10:25:00,106.26,106.29,106.14,106.26,6221.0,85.129,85.153,85.0328,85.129,6221.0
2016-05-17 10:30:00,106.29,106.29,105.99,106.05,10295.0,85.153,85.153,84.9126,84.9607,10295.0
2016-05-17 10:35:00,106.0,106.05,105.94,105.99,6901.0,84.9207,84.9607,84.8726,84.9126,6901.0
2016-05-17 10:40:00,105.99,106.08,105.96,106.07,7684.0,84.9126,84.9847,84.8886,84.9767,7684.0
2016-05-17 10:45:00,106.06,106.18,106.02,106.15,10327.0,84.9687,85.0649,84.9367,85.0408,10327.0
2016-05-17 10:50:00,106.15,106.15,106.01,106.06,4845.0,85.0408,85.0408,84.9287,84.9687,4845.0
2016-05-17 10:55:00,106.05,106.22,106.05,106.21,6217.0,84.9607,85.0969,84.9607,85.0889,6217.0
2016-05-17 11:00:00,106.2,106.24,106.09,106.09,10056.0,85.0809,85.1129,84.9928,84.9928,10056.0
2016-05-17 11:05:00,106.07,106.08,105.95,105.99,8642.0,84.9767,84.9847,84.8806,84.9126,8642.0
2016-05-17 11:10:00,105.99,106.04,105.93,105.98,5422.0,84.9126,84.9527,84.8646,84.9046,5422.0
2016-05-17 11:15:00,105.98,106.08,105.94,105.94,11421.0,84.9046,84.9847,84.8726,84.8726,11421.0
2016-05-17 11:20:00,105.92,106.04,105.92,106.02,11248.0,84.8566,84.9527,84.8566,84.9367,11248.0
2016-05-17 11:25:00,106.02,106.11,105.98,106.08,5260.0,84.9367,85.0088,84.9046,84.9847,5260.0
2016-05-17 11:30:00,106.07,106.11,106.05,106.06,4100.0,84.9767,85.0088,84.9607,84.9687,4100.0
2016-05-17 11:35:00,106.06,106.09,106.0,106.04,20661.0,84.9687,84.9928,84.9207,84.9527,20661.0
2016-05-17 11:40:00,106.03,106.04,105.98,106.03,4507.0,84.9447,84.9527,84.9046,84.9447,4507.0
2016-05-17 11:45:00,106.03,106.18,106.0,106.15,28345.0,84.9447,85.0649,84.9207,85.0408,28345.0
2016-05-17 11:50:00,106.15,106.27,106.15,106.25,4434.0,85.0408,85.137,85.0408,85.1209,4434.0
2016-05-17 11:55:00,106.22,106.31,106.22,106.3,4757.0,85.0969,85.169,85.0969,85.161,4757.0
2016-05-17 12:00:00,106.31,106.35,106.25,106.31,6780.0,85.169,85.2011,85.1209,85.169,6780.0
2016-05-17 12:05:00,106.3,106.41,106.3,106.37,5982.0,85.161,85.2491,85.161,85.2171,5982.0
2016-05-17 12:10:00,106.35,106.35,106.28,106.29,3906.0,85.2011,85.2011,85.145,85.153,3906.0
2016-05-17 12:15:00,106.29,106.29,106.22,106.22,2900.0,85.153,85.153,85.0969,85.0969,2900.0
2016-05-17 12:20:00,106.16,106.22,106.16,106.22,3674.0,85.0488,85.0969,85.0488,85.0969,3674.0
2016-05-17 12:25:00,106.2,106.21,106.13,106.15,5602.0,85.0809,85.0889,85.0248,85.0408,5602.0
2016-05-17 12:30:00,106.16,106.16,106.08,106.1,4211.0,85.0488,85.0488,84.9847,85.0008,4211.0
2016-05-17 12:35:00,106.09,106.1,106.04,106.04,5197.0,84.9928,85.0008,84.9527,84.9527,5197.0
2016-05-17 12:40:00,106.07,106.13,106.07,106.08,4438.0,84.9767,85.0248,84.9767,84.9847,4438.0
2016-05-17 12:45:00,106.09,106.11,106.06,106.09,4731.0,84.9928,85.0088,84.9687,84.9928,4731.0
2016-05-17 12:50:00,106.1,106.1,105.98,105.98,4220.0,85.0008,85.0008,84.9046,84.9046,4220.0
2016-05-17 12:55:00,105.99,106.01,105.95,105.98,3540.0,84.9126,84.9287,84.8806,84.9046,3540.0
2016-05-17 13:00:00,105.99,106.01,105.9,106.0,8154.0,84.9126,84.9287,84.8405,84.9207,8154.0
2016-05-17 13:05:00,105.98,106.02,105.95,105.97,2401.0,84.9046,84.9367,84.8806,84.8966,2401.0
2016-05-17 13:10:00,106.01,106.01,105.93,105.99,3873.0,84.9287,84.9287,84.8646,84.9126,3873.0
2016-05-17 13:15:00,105.94,106.02,105.94,105.96,4200.0,84.8726,84.9367,84.8726,84.8886,4200.0
2016-05-17 13:20:00,106.0,106.02,105.95,105.99,4233.0,84.9207,84.9367,84.8806,84.9126,4233.0
2016-05-17 13:25:00,105.97,106.06,105.96,105.98,4528.0,84.8966,84.9687,84.8886,84.9046,4528.0
2016-05-17 13:30:00,105.99,106.09,105.99,106.09,3127.0,84.9126,84.9928,84.9126,84.9928,3127.0
2016-05-17 13:35:00,106.09,106.16,106.06,106.06,4315.0,84.9928,85.0488,84.9687,84.9687,4315.0
2016-05-17 13:40:00,106.05,106.05,105.92,105.93,3505.0,84.9607,84.9607,84.8566,84.8646,3505.0
2016-05-17 13:45:00,105.97,106.01,105.91,105.92,3500.0,84.8966,84.9287,84.8486,84.8566,3500.0
2016-05-17 13:50:00,105.92,105.92,105.8,105.8,6292.0,84.8566,84.8566,84.7604,84.7604,6292.0
2016-05-17 13:55:00,105.79,105.8,105.61,105.61,6519.0,84.7524,84.7604,84.6082,84.6082,6519.0
2016-05-17 14:00:00,105.64,105.65,105.48,105.5,9658.0,84.6322,84.6403,84.5041,84.5201,9658.0
2016-05-17 14:05:00,105.51,105.51,105.35,105.35,5887.0,84.5281,84.5281,84.3999,84.3999,5887.0
2016-05-17 14:10:00,105.3,105.42,105.15,105.42,30628.0,84.3599,84.456,84.2397,84.456,30628.0
2016-05-17 14:15:00,105.43,105.43,105.2,105.22,4019.0,84.464,84.464,84.2797,84.2958,4019.0
2016-05-17 14:20:00,105.21,105.22,104.93,104.94,10818.0,84.2878,84.2958,84.0634,84.0714,10818.0
2016-05-17 14:25:00,104.94,105.11,104.82,105.06,9580.0,84.0714,84.2076,83.9753,84.1676,9580.0
2016-05-17 14:30:00,105.05,105.2,105.01,105.16,4860.0,84.1596,84.2797,84.1275,84.2477,4860.0
2016-05-17 14:35:00,105.16,105.22,105.12,105.2,6024.0,84.2477,84.2958,84.2157,84.2797,6024.0
2016-05-17 14:40:00,105.16,105.32,105.14,105.32,6365.0,84.2477,84.3759,84.2317,84.3759,6365.0
2016-05-17 14:45:00,105.3,105.44,105.28,105.41,10617.0,84.3599,84.472,84.3438,84.448,10617.0
2016-05-17 14:50:00,105.38,105.42,105.26,105.27,9252.0,84.4239,84.456,84.3278,84.3358,9252.0
2016-05-17 14:55:00,105.26,105.46,105.24,105.41,9297.0,84.3278,84.488,84.3118,84.448,9297.0
2016-05-17 15:00:00,105.45,105.49,105.4,105.49,5793.0,84.48,84.5121,84.44,84.5121,5793.0
2016-05-17 15:05:00,105.49,105.61,105.44,105.53,9098.0,84.5121,84.6082,84.472,84.5441,9098.0
2016-05-17 15:10:00,105.52,105.52,105.44,105.45,10921.0,84.5361,84.5361,84.472,84.48,10921.0
2016-05-17 15:15:00,105.42,105.44,105.31,105.33,9875.0,84.456,84.472,84.3679,84.3839,9875.0
2016-05-17 15:20:00,105.29,105.33,105.18,105.22,11929.0,84.3518,84.3839,84.2637,84.2958,11929.0
2016-05-17 15:25:00,105.19,105.2,105.07,105.14,9598.0,84.2717,84.2797,84.1756,84.2317,9598.0
2016-05-17 15:30:00,105.12,105.21,105.11,105.16,9214.0,84.2157,84.2878,84.2076,84.2477,9214.0
2016-05-17 15:35:00,105.16,105.28,105.16,105.28,15265.0,84.2477,84.3438,84.2477,84.3438,15265.0
2016-05-17 15:40:00,105.28,105.3,105.19,105.23,19512.0,84.3438,84.3599,84.2717,84.3038,19512.0
2016-05-17 15:45:00,105.24,105.36,105.19,105.33,33475.0,84.3118,84.4079,84.2717,84.3839,33475.0
2016-05-17 15:50:00,105.34,105.42,105.3,105.41,30371.0,84.3919,84.456,84.3599,84.448,30371.0
2016-05-17 15:55:00,105.39,105.43,105.29,105.37,69013.0,84.432,84.464,84.3518,84.4159,69013.0
2016-05-18 09:30:00,105.18,105.25,104.51,104.65,29392.0,84.2637,84.3198,83.727,83.8391,29392.0
2016-05-18 09:35:00,104.51,104.77,104.47,104.65,10149.0,83.727,83.9353,83.6949,83.8391,10149.0
2016-05-18 09:40:00,104.65,104.75,104.3,104.3,17742.0,83.8391,83.9192,83.5587,83.5587,17742.0
2016-05-18 09:45:00,104.38,104.39,104.19,104.29,14681.0,83.6228,83.6308,83.4706,83.5507,14681.0
2016-05-18 09:50:00,104.26,104.62,104.26,104.5,19690.0,83.5267,83.8151,83.5267,83.7189,19690.0
2016-05-18 09:55:00,104.46,104.83,104.35,104.77,64782.0,83.6869,83.9833,83.5988,83.9353,64782.0
2016-05-18 10:00:00,104.77,104.85,104.52,104.55,11331.0,83.9353,83.9993,83.735,83.759,11331.0
2016-05-18 10:05:00,104.6,104.68,104.47,104.61,10613.0,83.7991,83.8632,83.6949,83.8071,10613.0
2016-05-18 10:10:00,104.57,104.76,104.53,104.75,9673.0,83.775,83.9272,83.743,83.9192,9673.0
2016-05-18 10:15:00,104.78,104.83,104.69,104.75,12749.0,83.9433,83.9833,83.8712,83.9192,12749.0
2016-05-18 10:20:00,104.75,105.0,104.69,104.98,15342.0,83.9192,84.1195,83.8712,84.1035,15342.0
2016-05-18 10:25:00,104.98,105.05,104.88,105.0,15772.0,84.1035,84.1596,84.0234,84.1195,15772.0
2016-05-18 10:30:00,104.99,105.06,104.97,105.0,10656.0,84.1115,84.1676,84.0955,84.1195,10656.0
2016-05-18 10:35:00,105.01,105.05,104.96,104.97,9493.0,84.1275,84.1596,84.0875,84.0955,9493.0
2016-05-18 10:40:00,104.98,105.04,104.96,105.01,13290.0,84.1035,84.1516,84.0875,84.1275,13290.0
2016-05-18 10:45:00,105.02,105.15,104.98,105.0,11930.0,84.1355,84.2397,84.1035,84.1195,11930.0
2016-05-18 10:50:00,105.0,105.1,104.97,104.99,10802.0,84.1195,84.1996,84.0955,84.1115,10802.0
2016-05-18 10:55:00,105.0,105.05,104.96,104.97,9679.0,84.1195,84.1596,84.0875,84.0955,9679.0
2016-05-18 11:00:00,105.0,105.06,104.96,105.05,16711.0,84.1195,84.1676,84.0875,84.1596,16711.0
2016-05-18 11:05:00,105.04,105.1,104.99,105.02,19588.0,84.1516,84.1996,84.1115,84.1355,19588.0
2016-05-18 11:10:00,105.01,105.04,104.97,105.04,10235.0,84.1275,84.1516,84.0955,84.1516,10235.0
2016-05-18 11:15:00,105.02,105.06,104.95,104.97,34214.0,84.1355,84.1676,84.0795,84.0955,34214.0
2016-05-18 11:20:00,104.96,105.08,104.96,105.01,35312.0,84.0875,84.1836,84.0875,84.1275,35312.0
2016-05-18 11:25:00,105.0,105.26,104.99,105.15,26246.0,84.1195,84.3278,84.1115,84.2397,26246.0
2016-05-18 11:30:00,105.13,105.13,104.98,105.05,18169.0,84.2237,84.2237,84.1035,84.1596,18169.0
2016-05-18 11:35:00,105.05,105.07,104.98,105.02,37407.0,84.1596,84.1756,84.1035,84.1355,37407.0
2016-05-18 11:40:00,105.02,105.09,104.98,104.99,23083.0,84.1355,84.1916,84.1035,84.1115,23083.0
2016-05-18 11:45:00,104.99,105.04,104.98,105.0,15295.0,84.1115,84.1516,84.1035,84.1195,15295.0
2016-05-18 11:50:00,105.0,105.01,104.96,104.99,20626.0,84.1195,84.1275,84.0875,84.1115,20626.0
2016-05-18 11:55:00,105.0,105.12,105.0,105.02,11110.0,84.1195,84.2157,84.1195,84.1355,11110.0
2016-05-18 12:00:00,104.99,105.02,104.99,104.99,7908.0,84.1115,84.1355,84.1115,84.1115,7908.0
2016-05-18 12:05:00,104.99,105.0,104.94,104.96,6587.0,84.1115,84.1195,84.0714,84.0875,6587.0
2016-05-18 12:10:00,104.96,104.99,104.93,104.98,5728.0,84.0875,84.1115,84.0634,84.1035,5728.0
2016-05-18 12:15:00,104.99,105.02,104.96,104.97,7273.0,84.1115,84.1355,84.0875,84.0955,7273.0
2016-05-18 12:20:00,104.98,105.01,104.96,105.0,6329.0,84.1035,84.1275,84.0875,84.1195,6329.0
2016-05-18 12:25:00,104.99,105.01,104.96,104.99,4820.0,84.1115,84.1275,84.0875,84.1115,4820.0
2016-05-18 12:30:00,104.99,105.01,104.96,104.97,3448.0,84.1115,84.1275,84.0875,84.0955,3448.0
2016-05-18 12:35:00,104.96,104.97,104.88,104.91,4700.0,84.0875,84.0955,84.0234,84.0474,4700.0
2016-05-18 12:40:00,104.9,104.99,104.89,104.95,5925.0,84.0394,84.1115,84.0314,84.0795,5925.0
2016-05-18 12:45:00,104.95,105.03,104.95,105.01,5140.0,84.0795,84.1436,84.0795,84.1275,5140.0
2016-05-18 12:50:00,105.0,105.0,104.97,104.98,6000.0,84.1195,84.1195,84.0955,84.1035,6000.0
2016-05-18 12:55:00,104.99,105.04,104.92,105.04,10704.0,84.1115,84.1516,84.0554,84.1516,10704.0
2016-05-18 13:00:00,105.05,105.22,105.05,105.15,8720.0,84.1596,84.2958,84.1596,84.2397,8720.0
2016-05-18 13:05:00,105.15,105.16,105.08,105.08,12476.0,84.2397,84.2477,84.1836,84.1836,12476.0
2016-05-18 13:10:00,105.09,105.1,105.02,105.04,36940.0,84.1916,84.1996,84.1355,84.1516,36940.0
2016-05-18 13:15:00,105.03,105.24,105.02,105.22,10684.0,84.1436,84.3118,84.1355,84.2958,10684.0
2016-05-18 13:20:00,105.19,105.39,105.19,105.34,7216.0,84.2717,84.432,84.2717,84.3919,7216.0
2016-05-18 13:25:00,105.35,105.44,105.35,105.37,6100.0,84.3999,84.472,84.3999,84.4159,6100.0
2016-05-18 13:30:00,105.37,105.41,105.33,105.34,7646.0,84.4159,84.448,84.3839,84.3919,7646.0
2016-05-18 13:35:00,105.34,105.39,105.31,105.35,7629.0,84.3919,84.432,84.3679,84.3999,7629.0
2016-05-18 13:40:00,105.38,105.42,105.35,105.38,11342.0,84.4239,84.456,84.3999,84.4239,11342.0
2016-05-18 13:45:00,105.41,105.41,105.32,105.35,4039.0,84.448,84.448,84.3759,84.3999,4039.0
2016-05-18 13:50:00,105.3,105.31,105.21,105.21,4110.0,84.3599,84.3679,84.2878,84.2878,4110.0
2016-05-18 13:55:00,105.21,105.24,105.19,105.22,3864.0,84.2878,84.3118,84.2717,84.2958,3864.0
2016-05-18 14:00:00,105.18,105.18,104.41,104.41,22254.0,84.2637,84.2637,83.6468,83.6468,22254.0
2016-05-18 14:05:00,104.41,104.47,104.15,104.39,15126.0,83.6468,83.6949,83.4385,83.6308,15126.0
2016-05-18 14:10:00,104.5,104.55,104.23,104.23,10992.0,83.7189,83.759,83.5026,83.5026,10992.0
2016-05-18 14:15:00,104.24,104.24,103.96,104.1,14343.0,83.5107,83.5107,83.2863,83.3985,14343.0
2016-05-18 14:20:00,104.13,104.15,103.88,104.09,7882.0,83.4225,83.4385,83.2222,83.3905,7882.0
2016-05-18 14:25:00,104.04,104.06,103.58,103.59,12913.0,83.3504,83.3664,82.9819,82.9899,12913.0
2016-05-18 14:30:00,103.55,103.63,103.41,103.61,10598.0,82.9579,83.022,82.8457,83.0059,10598.0
2016-05-18 14:35:00,103.62,103.86,103.6,103.86,12426.0,83.0139,83.2062,82.9979,83.2062,12426.0
2016-05-18 14:40:00,103.86,104.02,103.74,103.96,12033.0,83.2062,83.3344,83.1101,83.2863,12033.0
2016-05-18 14:45:00,103.94,103.96,103.83,103.93,10886.0,83.2703,83.2863,83.1822,83.2623,10886.0
2016-05-18 14:50:00,103.96,104.15,103.96,103.97,12115.0,83.2863,83.4385,83.2863,83.2943,12115.0
2016-05-18 14:55:00,103.99,104.05,103.96,104.05,8411.0,83.3104,83.3584,83.2863,83.3584,8411.0
2016-05-18 15:00:00,104.05,104.34,104.04,104.26,11011.0,83.3584,83.5908,83.3504,83.5267,11011.0
2016-05-18 15:05:00,104.27,104.27,104.19,104.21,10352.0,83.5347,83.5347,83.4706,83.4866,10352.0
2016-05-18 15:10:00,104.19,104.2,103.94,104.0,10697.0,83.4706,83.4786,83.2703,83.3184,10697.0
2016-05-18 15:15:00,104.0,104.04,103.91,104.04,10545.0,83.3184,83.3504,83.2463,83.3504,10545.0
2016-05-18 15:20:00,104.01,104.02,103.79,103.81,12709.0,83.3264,83.3344,83.1501,83.1662,12709.0
2016-05-18 15:25:00,103.8,103.88,103.77,103.79,12767.0,83.1582,83.2222,83.1341,83.1501,12767.0
2016-05-18 15:30:00,103.79,103.98,103.79,103.97,15732.0,83.1501,83.3024,83.1501,83.2943,15732.0
2016-05-18 15:35:00,103.97,104.01,103.82,103.82,15467.0,83.2943,83.3264,83.1742,83.1742,15467.0
2016-05-18 15:40:00,103.82,104.15,103.82,104.13,19962.0,83.1742,83.4385,83.1742,83.4225,19962.0
2016-05-18 15:45:00,104.13,104.41,104.13,104.4,35182.0,83.4225,83.6468,83.4225,83.6388,35182.0
2016-05-18 15:50:00,104.39,104.4,104.29,104.36,31039.0,83.6308,83.6388,83.5507,83.6068,31039.0
2016-05-18 15:55:00,104.37,104.57,104.34,104.55,80483.0,83.6148,83.775,83.5908,83.759,80483.0
2016-05-19 09:30:00,103.5,104.02,103.11,103.27,27104.0,82.9178,83.3344,82.6054,82.7335,27104.0
2016-05-19 09:35:00,103.33,103.54,103.27,103.54,8329.0,82.7816,82.9499,82.7335,82.9499,8329.0
2016-05-19 09:40:00,103.51,103.71,103.45,103.64,3752.0,82.9258,83.086,82.8778,83.03,3752.0
2016-05-19 09:45:00,103.6,104.02,103.6,103.98,32881.0,82.9979,83.3344,82.9979,83.3024,32881.0
2016-05-19 09:50:00,103.98,104.05,103.81,103.87,13499.0,83.3024,83.3584,83.1662,83.2142,13499.0
2016-05-19 09:55:00,103.84,103.84,103.63,103.68,18613.0,83.1902,83.1902,83.022,83.062,18613.0
2016-05-19 10:00:00,103.68,103.73,103.61,103.71,8294.0,83.062,83.1021,83.0059,83.086,8294.0
2016-05-19 10:05:00,103.65,103.77,103.52,103.52,13344.0,83.038,83.1341,82.9338,82.9338,13344.0
2016-05-19 10:10:00,103.52,103.68,103.5,103.68,8392.0,82.9338,83.062,82.9178,83.062,8392.0
2016-05-19 10:15:00,103.69,103.73,103.56,103.57,5887.0,83.07,83.1021,82.9659,82.9739,5887.0
2016-05-19 10:20:00,103.58,103.74,103.57,103.74,5725.0,82.9819,83.1101,82.9739,83.1101,5725.0
2016-05-19 10:25:00,103.69,103.71,103.58,103.65,5292.0,83.07,83.086,82.9819,83.038,5292.0
2016-05-19 10:30:00,103.62,103.9,103.54,103.85,6210.0,83.0139,83.2383,82.9499,83.1982,6210.0
2016-05-19 10:35:00,103.85,103.91,103.75,103.78,7850.0,83.1982,83.2463,83.1181,83.1421,7850.0
2016-05-19 10:40:00,103.78,104.0,103.74,104.0,10841.0,83.1421,83.3184,83.1101,83.3184,10841.0
2016-05-19 10:45:00,103.94,103.97,103.75,103.77,11560.0,83.2703,83.2943,83.1181,83.1341,11560.0
2016-05-19 10:50:00,103.79,103.81,103.6,103.6,71428.0,83.1501,83.1662,82.9979,82.9979,71428.0
2016-05-19 10:55:00,103.65,103.71,103.57,103.58,7500.0,83.038,83.086,82.9739,82.9819,7500.0
2016-05-19 11:00:00,103.59,103.6,103.42,103.48,8076.0,82.9899,82.9979,82.8537,82.9018,8076.0
2016-05-19 11:05:00,103.47,103.53,103.38,103.52,6628.0,82.8938,82.9418,82.8217,82.9338,6628.0
2016-05-19 11:10:00,103.51,103.51,103.33,103.41,8610.0,82.9258,82.9258,82.7816,82.8457,8610.0
2016-05-19 11:15:00,103.37,103.58,103.37,103.58,5703.0,82.8137,82.9819,82.8137,82.9819,5703.0
2016-05-19 11:20:00,103.56,103.61,103.49,103.56,4718.0,82.9659,83.0059,82.9098,82.9659,4718.0
2016-05-19 11:25:00,103.55,103.55,103.45,103.49,9094.0,82.9579,82.9579,82.8778,82.9098,9094.0
2016-05-19 11:30:00,103.48,103.57,103.45,103.54,9080.0,82.9018,82.9739,82.8778,82.9499,9080.0
2016-05-19 11:35:00,103.5,103.55,103.49,103.5,6562.0,82.9178,82.9579,82.9098,82.9178,6562.0
2016-05-19 11:40:00,103.51,103.52,103.45,103.46,7852.0,82.9258,82.9338,82.8778,82.8858,7852.0
2016-05-19 11:45:00,103.45,103.63,103.45,103.62,8926.0,82.8778,83.022,82.8778,83.0139,8926.0
2016-05-19 11:50:00,103.62,103.64,103.52,103.52,6210.0,83.0139,83.03,82.9338,82.9338,6210.0
2016-05-19 11:55:00,103.51,103.7,103.47,103.65,5470.0,82.9258,83.078,82.8938,83.038,5470.0
2016-05-19 12:00:00,103.65,103.73,103.57,103.69,6803.0,83.038,83.1021,82.9739,83.07,6803.0
2016-05-19 12:05:00,103.68,103.72,103.61,103.68,5095.0,83.062,83.0941,83.0059,83.062,5095.0
2016-05-19 12:10:00,103.67,103.79,103.66,103.77,3623.0,83.054,83.1501,83.046,83.1341,3623.0
2016-05-19 12:15:00,103.79,103.9,103.79,103.85,4515.0,83.1501,83.2383,83.1501,83.1982,4515.0
2016-05-19 12:20:00,103.86,103.9,103.79,103.85,4700.0,83.2062,83.2383,83.1501,83.1982,4700.0
2016-05-19 12:25:00,103.83,103.87,103.76,103.78,5929.0,83.1822,83.2142,83.1261,83.1421,5929.0
2016-05-19 12:30:00,103.78,103.78,103.6,103.6,6500.0,83.1421,83.1421,82.9979,82.9979,6500.0
2016-05-19 12:35:00,103.59,103.68,103.52,103.68,7138.0,82.9899,83.062,82.9338,83.062,7138.0
2016-05-19 12:40:00,103.65,103.65,103.5,103.55,3000.0,83.038,83.038,82.9178,82.9579,3000.0
2016-05-19 12:45:00,103.57,103.58,103.52,103.56,2760.0,82.9739,82.9819,82.9338,82.9659,2760.0
2016-05-19 12:50:00,103.56,103.62,103.52,103.58,3300.0,82.9659,83.0139,82.9338,82.9819,3300.0
2016-05-19 12:55:00,103.54,103.59,103.48,103.48,4150.0,82.9499,82.9899,82.9018,82.9018,4150.0
2016-05-19 13:00:00,103.47,103.53,103.45,103.5,3438.0,82.8938,82.9418,82.8778,82.9178,3438.0
2016-05-19 13:05:00,103.52,103.56,103.51,103.55,3400.0,82.9338,82.9659,82.9258,82.9579,3400.0
2016-05-19 13:10:00,103.52,103.66,103.51,103.66,3850.0,82.9338,83.046,82.9258,83.046,3850.0
2016-05-19 13:15:00,103.66,103.71,103.55,103.58,6990.0,83.046,83.086,82.9579,82.9819,6990.0
2016-05-19 13:20:00,103.58,103.6,103.51,103.55,2988.0,82.9819,82.9979,82.9258,82.9579,2988.0
2016-05-19 13:25:00,103.55,103.67,103.55,103.67,4451.0,82.9579,83.054,82.9579,83.054,4451.0
2016-05-19 13:30:00,103.69,103.72,103.64,103.69,3451.0,83.07,83.0941,83.03,83.07,3451.0
2016-05-19 13:35:00,103.69,103.82,103.65,103.74,6090.0,83.07,83.1742,83.038,83.1101,6090.0
2016-05-19 13:40:00,103.77,103.88,103.77,103.8,3879.0,83.1341,83.2222,83.1341,83.1582,3879.0
2016-05-19 13:45:00,103.85,103.9,103.75,103.77,4200.0,83.1982,83.2383,83.1181,83.1341,4200.0
2016-05-19 13:50:00,103.75,103.84,103.71,103.78,4849.0,83.1181,83.1902,83.086,83.1421,4849.0
2016-05-19 13:55:00,103.77,103.81,103.75,103.76,4547.0,83.1341,83.1662,83.1181,83.1261,4547.0
2016-05-19 14:00:00,103.76,103.8,103.68,103.68,18098.0,83.1261,83.1582,83.062,83.062,18098.0
2016-05-19 14:05:00,103.7,103.83,103.67,103.79,8167.0,83.078,83.1822,83.054,83.1501,8167.0
2016-05-19 14:10:00,103.83,103.94,103.83,103.93,5783.0,83.1822,83.2703,83.1822,83.2623,5783.0
2016-05-19 14:15:00,103.92,104.03,103.89,104.02,6907.0,83.2543,83.3424,83.2303,83.3344,6907.0
2016-05-19 14:20:00,104.03,104.05,103.92,103.94,3477.0,83.3424,83.3584,83.2543,83.2703,3477.0
2016-05-19 14:25:00,103.94,104.09,103.94,104.03,7190.0,83.2703,83.3905,83.2703,83.3424,7190.0
2016-05-19 14:30:00,104.05,104.05,103.95,103.96,23918.0,83.3584,83.3584,83.2783,83.2863,23918.0
2016-05-19 14:35:00,103.95,103.96,103.77,103.78,12060.0,83.2783,83.2863,83.1341,83.1421,12060.0
2016-05-19 14:40:00,103.8,103.81,103.67,103.7,10884.0,83.1582,83.1662,83.054,83.078,10884.0
2016-05-19 14:45:00,103.7,103.72,103.63,103.65,5180.0,83.078,83.0941,83.022,83.038,5180.0
2016-05-19 14:50:00,103.65,103.65,103.6,103.65,7592.0,83.038,83.038,82.9979,83.038,7592.0
2016-05-19 14:55:00,103.66,103.73,103.64,103.67,5158.0,83.046,83.1021,83.03,83.054,5158.0
2016-05-19 15:00:00,103.66,103.84,103.66,103.83,9843.0,83.046,83.1902,83.046,83.1822,9843.0
2016-05-19 15:05:00,103.84,103.87,103.82,103.85,16136.0,83.1902,83.2142,83.1742,83.1982,16136.0
2016-05-19 15:10:00,103.85,103.91,103.84,103.84,8092.0,83.1982,83.2463,83.1902,83.1902,8092.0
2016-05-19 15:15:00,103.84,103.87,103.77,103.87,9589.0,83.1902,83.2142,83.1341,83.2142,9589.0
2016-05-19 15:20:00,103.88,103.99,103.86,103.89,9524.0,83.2222,83.3104,83.2062,83.2303,9524.0
2016-05-19 15:25:00,103.91,103.92,103.79,103.79,6627.0,83.2463,83.2543,83.1501,83.1501,6627.0
2016-05-19 15:30:00,103.79,103.83,103.69,103.7,12543.0,83.1501,83.1822,83.07,83.078,12543.0
2016-05-19 15:35:00,103.7,103.8,103.7,103.8,11312.0,83.078,83.1582,83.078,83.1582,11312.0
2016-05-19 15:40:00,103.81,103.84,103.71,103.71,18728.0,83.1662,83.1902,83.086,83.086,18728.0
2016-05-19 15:45:00,103.69,103.9,103.67,103.88,28459.0,83.07,83.2383,83.054,83.2222,28459.0
2016-05-19 15:50:00,103.88,103.9,103.81,103.86,24608.0,83.2222,83.2383,83.1662,83.2062,24608.0
2016-05-19 15:55:00,103.86,103.87,103.71,103.76,74324.0,83.2062,83.2142,83.086,83.1261,74324.0
2016-05-20 09:30:00,104.28,104.32,103.75,104.14,135413.0,83.5427,83.5747,83.1181,83.4305,135413.0
2016-05-20 09:35:00,104.09,104.2,103.92,104.11,11162.0,83.3905,83.4786,83.2543,83.4065,11162.0
2016-05-20 09:40:00,104.12,104.12,103.94,104.08,21659.0,83.4145,83.4145,83.2703,83.3825,21659.0
2016-05-20 09:45:00,104.05,104.16,103.98,104.16,14602.0,83.3584,83.4466,83.3024,83.4466,14602.0
2016-05-20 09:50:00,104.2,104.35,104.2,104.26,5100.0,83.4786,83.5988,83.4786,83.5267,5100.0
2016-05-20 09:55:00,104.25,104.34,104.22,104.3,9075.0,83.5187,83.5908,83.4946,83.5587,9075.0
2016-05-20 10:00:00,104.34,104.41,104.29,104.35,10491.0,83.5908,83.6468,83.5507,83.5988,10491.0
2016-05-20 10:05:00,104.35,104.43,104.31,104.39,9001.0,83.5988,83.6629,83.5667,83.6308,9001.0
2016-05-20 10:10:00,104.34,104.43,104.34,104.35,7425.0,83.5908,83.6629,83.5908,83.5988,7425.0
2016-05-20 10:15:00,104.33,104.39,104.22,104.27,8769.0,83.5828,83.6308,83.4946,83.5347,8769.0
2016-05-20 10:20:00,104.25,104.26,104.14,104.2,10861.0,83.5187,83.5267,83.4305,83.4786,10861.0
2016-05-20 10:25:00,104.19,104.28,104.17,104.24,20683.0,83.4706,83.5427,83.4546,83.5107,20683.0
2016-05-20 10:30:00,104.27,104.29,104.16,104.22,17786.0,83.5347,83.5507,83.4466,83.4946,17786.0
2016-05-20 10:35:00,104.22,104.24,104.0,104.01,14450.0,83.4946,83.5107,83.3184,83.3264,14450.0
2016-05-20 10:40:00,104.02,104.12,103.99,104.08,10339.0,83.3344,83.4145,83.3104,83.3825,10339.0
2016-05-20 10:45:00,104.07,104.08,103.93,103.98,25035.0,83.3745,83.3825,83.2623,83.3024,25035.0
2016-05-20 10:50:00,103.98,104.06,103.91,103.92,9487.0,83.3024,83.3664,83.2463,83.2543,9487.0
2016-05-20 10:55:00,103.93,103.98,103.82,103.83,11983.0,83.2623,83.3024,83.1742,83.1822,11983.0
2016-05-20 11:00:00,103.84,103.9,103.81,103.81,15085.0,83.1902,83.2383,83.1662,83.1662,15085.0
2016-05-20 11:05:00,103.82,103.92,103.78,103.9,15500.0,83.1742,83.2543,83.1421,83.2383,15500.0
2016-05-20 11:10:00,103.89,103.91,103.67,103.72,22278.0,83.2303,83.2463,83.054,83.0941,22278.0
2016-05-20 11:15:00,103.73,103.92,103.68,103.91,14021.0,83.1021,83.2543,83.062,83.2463,14021.0
2016-05-20 11:20:00,103.89,104.01,103.86,104.01,8189.0,83.2303,83.3264,83.2062,83.3264,8189.0
2016-05-20 11:25:00,104.0,104.04,103.93,103.97,7108.0,83.3184,83.3504,83.2623,83.2943,7108.0
2016-05-20 11:30:00,103.97,104.01,103.92,103.96,12742.0,83.2943,83.3264,83.2543,83.2863,12742.0
2016-05-20 11:35:00,103.97,104.08,103.94,104.06,14774.0,83.2943,83.3825,83.2703,83.3664,14774.0
2016-05-20 11:40:00,104.09,104.12,104.01,104.01,7127.0,83.3905,83.4145,83.3264,83.3264,7127.0
2016-05-20 11:45:00,104.01,104.03,103.97,104.0,14155.0,83.3264,83.3424,83.2943,83.3184,14155.0
2016-05-20 11:50:00,104.0,104.02,103.85,103.86,15478.0,83.3184,83.3344,83.1982,83.2062,15478.0
2016-05-20 11:55:00,103.85,103.88,103.73,103.73,10629.0,83.1982,83.2222,83.1021,83.1021,10629.0
2016-05-20 12:00:00,103.74,103.8,103.68,103.72,8604.0,83.1101,83.1582,83.062,83.0941,8604.0
2016-05-20 12:05:00,103.73,103.75,103.63,103.66,11667.0,83.1021,83.1181,83.022,83.046,11667.0
2016-05-20 12:10:00,103.66,103.77,103.66,103.77,9842.0,83.046,83.1341,83.046,83.1341,9842.0
2016-05-20 12:15:00,103.77,103.8,103.74,103.77,12071.0,83.1341,83.1582,83.1101,83.1341,12071.0
2016-05-20 12:20:00,103.79,103.81,103.77,103.81,5862.0,83.1501,83.1662,83.1341,83.1662,5862.0
2016-05-20 12:25:00,103.82,103.9,103.78,103.9,10633.0,83.1742,83.2383,83.1421,83.2383,10633.0
2016-05-20 12:30:00,103.87,103.89,103.82,103.85,7370.0,83.2142,83.2303,83.1742,83.1982,7370.0
2016-05-20 12:35:00,103.86,103.89,103.79,103.8,8423.0,83.2062,83.2303,83.1501,83.1582,8423.0
2016-05-20 12:40:00,103.81,103.89,103.81,103.81,6300.0,83.1662,83.2303,83.1662,83.1662,6300.0
2016-05-20 12:45:00,103.82,103.89,103.79,103.88,8075.0,83.1742,83.2303,83.1501,83.2222,8075.0
2016-05-20 12:50:00,103.86,103.91,103.84,103.89,2500.0,83.2062,83.2463,83.1902,83.2303,2500.0
2016-05-20 12:55:00,103.86,103.93,103.84,103.93,7176.0,83.2062,83.2623,83.1902,83.2623,7176.0
2016-05-20 13:00:00,103.91,104.01,103.91,103.98,8345.0,83.2463,83.3264,83.2463,83.3024,8345.0
2016-05-20 13:05:00,103.97,104.01,103.97,104.01,4709.0,83.2943,83.3264,83.2943,83.3264,4709.0
2016-05-20 13:10:00,104.0,104.11,104.0,104.1,5190.0,83.3184,83.4065,83.3184,83.3985,5190.0
2016-05-20 13:15:00,104.09,104.14,104.08,104.1,10595.0,83.3905,83.4305,83.3825,83.3985,10595.0
2016-05-20 13:20:00,104.1,104.13,104.07,104.07,10208.0,83.3985,83.4225,83.3745,83.3745,10208.0
2016-05-20 13:25:00,104.07,104.1,104.03,104.06,5428.0,83.3745,83.3985,83.3424,83.3664,5428.0
2016-05-20 13:30:00,104.04,104.06,103.93,103.94,6702.0,83.3504,83.3664,83.2623,83.2703,6702.0
2016-05-20 13:35:00,103.94,104.01,103.93,103.99,6204.0,83.2703,83.3264,83.2623,83.3104,6204.0
2016-05-20 13:40:00,103.97,104.06,103.96,104.05,5478.0,83.2943,83.3664,83.2863,83.3584,5478.0
2016-05-20 13:45:00,104.04,104.06,103.99,104.04,4325.0,83.3504,83.3664,83.3104,83.3504,4325.0
2016-05-20 13:50:00,104.05,104.07,103.94,103.97,7651.0,83.3584,83.3745,83.2703,83.2943,7651.0
2016-05-20 13:55:00,103.95,104.09,103.93,104.09,7648.0,83.2783,83.3905,83.2623,83.3905,7648.0
2016-05-20 14:00:00,104.06,104.08,104.0,104.08,10782.0,83.3664,83.3825,83.3184,83.3825,10782.0
2016-05-20 14:05:00,104.05,104.17,104.05,104.15,9459.0,83.3584,83.4546,83.3584,83.4385,9459.0
2016-05-20 14:10:00,104.16,104.19,104.13,104.14,11210.0,83.4466,83.4706,83.4225,83.4305,11210.0
2016-05-20 14:15:00,104.13,104.22,104.13,104.21,6674.0,83.4225,83.4946,83.4225,83.4866,6674.0
2016-05-20 14:20:00,104.2,104.21,104.13,104.17,9244.0,83.4786,83.4866,83.4225,83.4546,9244.0
2016-05-20 14:25:00,104.19,104.26,104.19,104.23,6740.0,83.4706,83.5267,83.4706,83.5026,6740.0
2016-05-20 14:30:00,104.23,104.25,104.13,104.13,12116.0,83.5026,83.5187,83.4225,83.4225,12116.0
2016-05-20 14:35:00,104.12,104.15,104.06,104.11,11704.0,83.4145,83.4385,83.3664,83.4065,11704.0
2016-05-20 14:40:00,104.12,104.19,104.11,104.16,11348.0,83.4145,83.4706,83.4065,83.4466,11348.0
2016-05-20 14:45:00,104.16,104.2,104.13,104.18,8240.0,83.4466,83.4786,83.4225,83.4626,8240.0
2016-05-20 14:50:00,104.18,104.2,104.15,104.17,16738.0,83.4626,83.4786,83.4385,83.4546,16738.0
2016-05-20 14:55:00,104.17,104.17,104.03,104.06,8855.0,83.4546,83.4546,83.3424,83.3664,8855.0
2016-05-20 15:00:00,104.09,104.09,103.88,103.88,10192.0,83.3905,83.3905,83.2222,83.2222,10192.0
2016-05-20 15:05:00,103.87,103.9,103.82,103.88,8340.0,83.2142,83.2383,83.1742,83.2222,8340.0
2016-05-20 15:10:00,103.88,103.97,103.86,103.91,18962.0,83.2222,83.2943,83.2062,83.2463,18962.0
2016-05-20 15:15:00,103.91,103.97,103.9,103.97,10259.0,83.2463,83.2943,83.2383,83.2943,10259.0
2016-05-20 15:20:00,103.96,103.97,103.79,103.83,18185.0,83.2863,83.2943,83.1501,83.1822,18185.0
2016-05-20 15:25:00,103.83,103.89,103.82,103.85,13545.0,83.1822,83.2303,83.1742,83.1982,13545.0
2016-05-20 15:30:00,103.86,103.99,103.85,103.96,29162.0,83.2062,83.3104,83.1982,83.2863,29162.0
2016-05-20 15:35:00,103.96,104.01,103.92,103.95,23536.0,83.2863,83.3264,83.2543,83.2783,23536.0
2016-05-20 15:40:00,103.95,103.98,103.89,103.92,21945.0,83.2783,83.3024,83.2303,83.2543,21945.0
2016-05-20 15:45:00,103.91,104.06,103.9,104.02,36710.0,83.2463,83.3664,83.2383,83.3344,36710.0
2016-05-20 15:50:00,104.02,104.04,103.99,104.0,49835.0,83.3344,83.3504,83.3104,83.3184,49835.0
2016-05-20 15:55:00,104.0,104.07,103.95,104.0,137111.0,83.3184,83.3745,83.2783,83.3184,137111.0
2016-05-23 09:30:00,104.28,104.33,103.96,104.2,13104.0,83.5427,83.5828,83.2863,83.4786,13104.0
2016-05-23 09:35:00,104.07,104.2,103.63,103.72,6168.0,83.3745,83.4786,83.022,83.0941,6168.0
2016-05-23 09:40:00,103.72,103.86,103.72,103.76,7275.0,83.0941,83.2062,83.0941,83.1261,7275.0
2016-05-23 09:45:00,103.8,103.97,103.79,103.84,6973.0,83.1582,83.2943,83.1501,83.1902,6973.0
2016-05-23 09:50:00,103.79,103.92,103.7,103.92,12273.0,83.1501,83.2543,83.078,83.2543,12273.0
2016-05-23 09:55:00,103.88,103.99,103.83,103.95,3026.0,83.2222,83.3104,83.1822,83.2783,3026.0
2016-05-23 10:00:00,103.99,104.23,103.94,104.18,46277.0,83.3104,83.5026,83.2703,83.4626,46277.0
2016-05-23 10:05:00,104.16,104.21,103.93,104.08,25954.0,83.4466,83.4866,83.2623,83.3825,25954.0
2016-05-23 10:10:00,104.09,104.23,104.09,104.12,2885.0,83.3905,83.5026,83.3905,83.4145,2885.0
2016-05-23 10:15:00,104.19,104.19,104.07,104.14,4826.0,83.4706,83.4706,83.3745,83.4305,4826.0
2016-05-23 10:20:00,104.17,104.25,104.17,104.25,3154.0,83.4546,83.5187,83.4546,83.5187,3154.0
2016-05-23 10:25:00,104.23,104.26,104.11,104.11,6725.0,83.5026,83.5267,83.4065,83.4065,6725.0
2016-05-23 10:30:00,104.11,104.22,104.11,104.19,16747.0,83.4065,83.4946,83.4065,83.4706,16747.0
2016-05-23 10:35:00,104.16,104.21,104.15,104.19,6000.0,83.4466,83.4866,83.4385,83.4706,6000.0
2016-05-23 10:40:00,104.19,104.19,104.14,104.14,5291.0,83.4706,83.4706,83.4305,83.4305,5291.0
2016-05-23 10:45:00,104.12,104.16,104.08,104.1,5536.0,83.4145,83.4466,83.3825,83.3985,5536.0
2016-05-23 10:50:00,104.1,104.15,104.06,104.1,3046.0,83.3985,83.4385,83.3664,83.3985,3046.0
2016-05-23 10:55:00,104.05,104.1,104.02,104.09,3721.0,83.3584,83.3985,83.3344,83.3905,3721.0
2016-05-23 11:00:00,104.08,104.18,104.0,104.16,3968.0,83.3825,83.4626,83.3184,83.4466,3968.0
2016-05-23 11:05:00,104.2,104.22,104.14,104.19,15443.0,83.4786,83.4946,83.4305,83.4706,15443.0
2016-05-23 11:10:00,104.19,104.21,104.16,104.17,9000.0,83.4706,83.4866,83.4466,83.4546,9000.0
2016-05-23 11:15:00,104.18,104.21,104.17,104.18,6691.0,83.4626,83.4866,83.4546,83.4626,6691.0
2016-05-23 11:20:00,104.2,104.22,104.18,104.18,5344.0,83.4786,83.4946,83.4626,83.4626,5344.0
2016-05-23 11:25:00,104.17,104.23,104.14,104.19,6382.0,83.4546,83.5026,83.4305,83.4706,6382.0
2016-05-23 11:30:00,104.19,104.19,104.11,104.12,3600.0,83.4706,83.4706,83.4065,83.4145,3600.0
2016-05-23 11:35:00,104.14,104.17,104.1,104.15,4305.0,83.4305,83.4546,83.3985,83.4385,4305.0
2016-05-23 11:40:00,104.17,104.21,104.15,104.2,7097.0,83.4546,83.4866,83.4385,83.4786,7097.0
2016-05-23 11:45:00,104.2,104.2,104.07,104.11,3893.0,83.4786,83.4786,83.3745,83.4065,3893.0
2016-05-23 11:50:00,104.12,104.18,104.11,104.18,6726.0,83.4145,83.4626,83.4065,83.4626,6726.0
2016-05-23 11:55:00,104.2,104.21,104.13,104.15,3088.0,83.4786,83.4866,83.4225,83.4385,3088.0
2016-05-23 12:00:00,104.16,104.24,104.15,104.2,5637.0,83.4466,83.5107,83.4385,83.4786,5637.0
2016-05-23 12:05:00,104.2,104.2,104.13,104.16,3976.0,83.4786,83.4786,83.4225,83.4466,3976.0
2016-05-23 12:10:00,104.16,104.2,104.09,104.17,9020.0,83.4466,83.4786,83.3905,83.4546,9020.0
2016-05-23 12:15:00,104.16,104.21,104.15,104.21,11004.0,83.4466,83.4866,83.4385,83.4866,11004.0
2016-05-23 12:20:00,104.22,104.31,104.2,104.31,7724.0,83.4946,83.5667,83.4786,83.5667,7724.0
2016-05-23 12:25:00,104.33,104.33,104.26,104.31,2479.0,83.5828,83.5828,83.5267,83.5667,2479.0
2016-05-23 12:30:00,104.32,104.35,104.29,104.29,9434.0,83.5747,83.5988,83.5507,83.5507,9434.0
2016-05-23 12:35:00,104.29,104.31,104.25,104.27,6298.0,83.5507,83.5667,83.5187,83.5347,6298.0
2016-05-23 12:40:00,104.26,104.35,104.22,104.35,5560.0,83.5267,83.5988,83.4946,83.5988,5560.0
2016-05-23 12:45:00,104.36,104.38,104.33,104.33,3638.0,83.6068,83.6228,83.5828,83.5828,3638.0
2016-05-23 12:50:00,104.3,104.33,104.26,104.33,4326.0,83.5587,83.5828,83.5267,83.5828,4326.0
2016-05-23 12:55:00,104.3,104.39,104.3,104.36,2500.0,83.5587,83.6308,83.5587,83.6068,2500.0
2016-05-23 13:00:00,104.39,104.43,104.38,104.41,2492.0,83.6308,83.6629,83.6228,83.6468,2492.0
2016-05-23 13:05:00,104.41,104.44,104.39,104.39,2206.0,83.6468,83.6709,83.6308,83.6308,2206.0
2016-05-23 13:10:00,104.39,104.43,104.33,104.42,21166.0,83.6308,83.6629,83.5828,83.6549,21166.0
2016-05-23 13:15:00,104.42,104.43,104.36,104.36,9497.0,83.6549,83.6629,83.6068,83.6068,9497.0
2016-05-23 13:20:00,104.37,104.41,104.29,104.29,4166.0,83.6148,83.6468,83.5507,83.5507,4166.0
2016-05-23 13:25:00,104.29,104.42,104.29,104.38,3433.0,83.5507,83.6549,83.5507,83.6228,3433.0
2016-05-23 13:30:00,104.37,104.4,104.33,104.37,2000.0,83.6148,83.6388,83.5828,83.6148,2000.0
2016-05-23 13:35:00,104.34,104.36,104.32,104.36,4147.0,83.5908,83.6068,83.5747,83.6068,4147.0
2016-05-23 13:40:00,104.36,104.39,104.35,104.35,4612.0,83.6068,83.6308,83.5988,83.5988,4612.0
2016-05-23 13:45:00,104.33,104.34,104.27,104.27,4266.0,83.5828,83.5908,83.5347,83.5347,4266.0
2016-05-23 13:50:00,104.27,104.33,104.27,104.3,2600.0,83.5347,83.5828,83.5347,83.5587,2600.0
2016-05-23 13:55:00,104.31,104.35,104.31,104.32,5600.0,83.5667,83.5988,83.5667,83.5747,5600.0
2016-05-23 14:00:00,104.32,104.33,104.27,104.29,6583.0,83.5747,83.5828,83.5347,83.5507,6583.0
2016-05-23 14:05:00,104.28,104.3,104.25,104.26,5400.0,83.5427,83.5587,83.5187,83.5267,5400.0
2016-05-23 14:10:00,104.27,104.28,104.22,104.24,10474.0,83.5347,83.5427,83.4946,83.5107,10474.0
2016-05-23 14:15:00,104.26,104.29,104.25,104.28,6585.0,83.5267,83.5507,83.5187,83.5427,6585.0
2016-05-23 14:20:00,104.28,104.32,104.27,104.29,6496.0,83.5427,83.5747,83.5347,83.5507,6496.0
2016-05-23 14:25:00,104.28,104.3,104.2,104.29,11741.0,83.5427,83.5587,83.4786,83.5507,11741.0
2016-05-23 14:30:00,104.3,104.33,104.3,104.33,4893.0,83.5587,83.5828,83.5587,83.5828,4893.0
2016-05-23 14:35:00,104.29,104.33,104.28,104.28,4630.0,83.5507,83.5828,83.5427,83.5427,4630.0
2016-05-23 14:40:00,104.3,104.35,104.28,104.32,12507.0,83.5587,83.5988,83.5427,83.5747,12507.0
2016-05-23 14:45:00,104.32,104.34,104.29,104.32,9425.0,83.5747,83.5908,83.5507,83.5747,9425.0
2016-05-23 14:50:00,104.33,104.35,104.24,104.29,10435.0,83.5828,83.5988,83.5107,83.5507,10435.0
2016-05-23 14:55:00,104.28,104.29,104.15,104.19,8101.0,83.5427,83.5507,83.4385,83.4706,8101.0
2016-05-23 15:00:00,104.2,104.25,104.14,104.14,10091.0,83.4786,83.5187,83.4305,83.4305,10091.0
2016-05-23 15:05:00,104.13,104.19,104.12,104.17,9226.0,83.4225,83.4706,83.4145,83.4546,9226.0
2016-05-23 15:10:00,104.17,104.17,104.09,104.15,9621.0,83.4546,83.4546,83.3905,83.4385,9621.0
2016-05-23 15:15:00,104.14,104.19,104.14,104.16,8238.0,83.4305,83.4706,83.4305,83.4466,8238.0
2016-05-23 15:20:00,104.16,104.24,104.15,104.24,10541.0,83.4466,83.5107,83.4385,83.5107,10541.0
2016-05-23 15:25:00,104.23,104.28,104.23,104.26,12736.0,83.5026,83.5427,83.5026,83.5267,12736.0
2016-05-23 15:30:00,104.26,104.29,104.23,104.23,21348.0,83.5267,83.5507,83.5026,83.5026,21348.0
2016-05-23 15:35:00,104.23,104.23,104.16,104.2,14932.0,83.5026,83.5026,83.4466,83.4786,14932.0
2016-05-23 15:40:00,104.17,104.24,104.14,104.24,22787.0,83.4546,83.5107,83.4305,83.5107,22787.0
2016-05-23 15:45:00,104.22,104.25,104.15,104.24,26358.0,83.4946,83.5187,83.4385,83.5107,26358.0
2016-05-23 15:50:00,104.23,104.24,104.17,104.18,25592.0,83.5026,83.5107,83.4546,83.4626,25592.0
2016-05-23 15:55:00,104.18,104.22,104.12,104.19,103730.0,83.4626,83.4946,83.4145,83.4706,103730.0
2016-05-24 09:30:00,104.45,104.98,104.45,104.89,37865.0,83.6789,84.1035,83.6789,84.0314,37865.0
2016-05-24 09:35:00,104.95,105.13,104.94,105.07,22294.0,84.0795,84.2237,84.0714,84.1756,22294.0
2016-05-24 09:40:00,105.06,105.11,104.79,104.9,69771.0,84.1676,84.2076,83.9513,84.0394,69771.0
2016-05-24 09:45:00,104.92,105.01,104.81,104.96,22381.0,84.0554,84.1275,83.9673,84.0875,22381.0
2016-05-24 09:50:00,104.94,104.97,104.75,104.78,10277.0,84.0714,84.0955,83.9192,83.9433,10277.0
2016-05-24 09:55:00,104.76,104.94,104.74,104.79,21923.0,83.9272,84.0714,83.9112,83.9513,21923.0
2016-05-24 10:00:00,104.79,104.82,104.66,104.7,21488.0,83.9513,83.9753,83.8471,83.8792,21488.0
2016-05-24 10:05:00,104.69,104.72,104.62,104.67,14458.0,83.8712,83.8952,83.8151,83.8551,14458.0
2016-05-24 10:10:00,104.67,104.69,104.29,104.29,23969.0,83.8551,83.8712,83.5507,83.5507,23969.0
2016-05-24 10:15:00,104.29,104.38,104.21,104.37,16082.0,83.5507,83.6228,83.4866,83.6148,16082.0
2016-05-24 10:20:00,104.38,104.44,104.26,104.4,16541.0,83.6228,83.6709,83.5267,83.6388,16541.0
2016-05-24 10:25:00,104.43,104.47,104.3,104.33,14278.0,83.6629,83.6949,83.5587,83.5828,14278.0
2016-05-24 10:30:00,104.33,104.42,104.29,104.31,19092.0,83.5828,83.6549,83.5507,83.5667,19092.0
2016-05-24 10:35:00,104.34,104.56,104.34,104.5,17746.0,83.5908,83.767,83.5908,83.7189,17746.0
2016-05-24 10:40:00,104.53,104.55,104.4,104.44,17169.0,83.743,83.759,83.6388,83.6709,17169.0
2016-05-24 10:45:00,104.45,104.45,104.26,104.29,20058.0,83.6789,83.6789,83.5267,83.5507,20058.0
2016-05-24 10:50:00,104.29,104.33,104.2,104.24,14348.0,83.5507,83.5828,83.4786,83.5107,14348.0
2016-05-24 10:55:00,104.24,104.41,104.2,104.4,22445.0,83.5107,83.6468,83.4786,83.6388,22445.0
2016-05-24 11:00:00,104.36,104.45,104.34,104.39,18219.0,83.6068,83.6789,83.5908,83.6308,18219.0
2016-05-24 11:05:00,104.39,104.41,104.34,104.35,19142.0,83.6308,83.6468,83.5908,83.5988,19142.0
2016-05-24 11:10:00,104.35,104.35,104.22,104.31,25259.0,83.5988,83.5988,83.4946,83.5667,25259.0
2016-05-24 11:15:00,104.32,104.53,104.32,104.51,19668.0,83.5747,83.743,83.5747,83.727,19668.0
2016-05-24 11:20:00,104.54,104.6,104.49,104.59,14342.0,83.751,83.7991,83.7109,83.7911,14342.0
2016-05-24 11:25:00,104.61,104.69,104.58,104.63,16478.0,83.8071,83.8712,83.783,83.8231,16478.0
2016-05-24 11:30:00,104.66,104.72,104.58,104.58,9059.0,83.8471,83.8952,83.783,83.783,9059.0
2016-05-24 11:35:00,104.56,104.62,104.5,104.61,16583.0,83.767,83.8151,83.7189,83.8071,16583.0
2016-05-24 11:40:00,104.59,104.67,104.58,104.58,7209.0,83.7911,83.8551,83.783,83.783,7209.0
2016-05-24 11:45:00,104.59,104.61,104.48,104.51,11487.0,83.7911,83.8071,83.7029,83.727,11487.0
2016-05-24 11:50:00,104.52,104.65,104.51,104.65,8769.0,83.735,83.8391,83.727,83.8391,8769.0
2016-05-24 11:55:00,104.64,104.78,104.63,104.75,9025.0,83.8311,83.9433,83.8231,83.9192,9025.0
2016-05-24 12:00:00,104.76,104.78,104.73,104.75,8820.0,83.9272,83.9433,83.9032,83.9192,8820.0
2016-05-24 12:05:00,104.75,104.75,104.67,104.71,18723.0,83.9192,83.9192,83.8551,83.8872,18723.0
2016-05-24 12:10:00,104.72,104.76,104.66,104.68,13991.0,83.8952,83.9272,83.8471,83.8632,13991.0
2016-05-24 12:15:00,104.68,104.68,104.65,104.67,12745.0,83.8632,83.8632,83.8391,83.8551,12745.0
2016-05-24 12:20:00,104.66,104.66,104.62,104.65,29608.0,83.8471,83.8471,83.8151,83.8391,29608.0
2016-05-24 12:25:00,104.65,104.65,104.54,104.54,32606.0,83.8391,83.8391,83.751,83.751,32606.0
2016-05-24 12:30:00,104.54,104.61,104.53,104.6,12644.0,83.751,83.8071,83.743,83.7991,12644.0
2016-05-24 12:35:00,104.6,104.68,104.6,104.68,17039.0,83.7991,83.8632,83.7991,83.8632,17039.0
2016-05-24 12:40:00,104.7,104.75,104.69,104.72,7479.0,83.8792,83.9192,83.8712,83.8952,7479.0
2016-05-24 12:45:00,104.72,104.75,104.7,104.75,18399.0,83.8952,83.9192,83.8792,83.9192,18399.0
2016-05-24 12:50:00,104.75,104.84,104.74,104.83,11979.0,83.9192,83.9913,83.9112,83.9833,11979.0
2016-05-24 12:55:00,104.84,104.89,104.78,104.79,31366.0,83.9913,84.0314,83.9433,83.9513,31366.0
2016-05-24 13:00:00,104.79,104.86,104.78,104.8,22466.0,83.9513,84.0074,83.9433,83.9593,22466.0
2016-05-24 13:05:00,104.79,104.79,104.68,104.69,25954.0,83.9513,83.9513,83.8632,83.8712,25954.0
2016-05-24 13:10:00,104.69,104.82,104.67,104.82,68059.0,83.8712,83.9753,83.8551,83.9753,68059.0
2016-05-24 13:15:00,104.8,104.9,104.8,104.9,19127.0,83.9593,84.0394,83.9593,84.0394,19127.0
2016-05-24 13:20:00,104.89,104.92,104.84,104.84,9961.0,84.0314,84.0554,83.9913,83.9913,9961.0
2016-05-24 13:25:00,104.87,104.87,104.75,104.75,4507.0,84.0154,84.0154,83.9192,83.9192,4507.0
2016-05-24 13:30:00,104.75,104.78,104.74,104.76,10299.0,83.9192,83.9433,83.9112,83.9272,10299.0
2016-05-24 13:35:00,104.76,104.76,104.7,104.7,9039.0,83.9272,83.9272,83.8792,83.8792,9039.0
2016-05-24 13:40:00,104.71,104.77,104.69,104.69,4229.0,83.8872,83.9353,83.8712,83.8712,4229.0
2016-05-24 13:45:00,104.69,104.73,104.69,104.73,8067.0,83.8712,83.9032,83.8712,83.9032,8067.0
2016-05-24 13:50:00,104.73,104.76,104.63,104.66,17541.0,83.9032,83.9272,83.8231,83.8471,17541.0
2016-05-24 13:55:00,104.67,104.67,104.63,104.67,6947.0,83.8551,83.8551,83.8231,83.8551,6947.0
2016-05-24 14:00:00,104.66,104.74,104.62,104.73,11812.0,83.8471,83.9112,83.8151,83.9032,11812.0
2016-05-24 14:05:00,104.73,104.77,104.69,104.69,12723.0,83.9032,83.9353,83.8712,83.8712,12723.0
2016-05-24 14:10:00,104.7,104.81,104.69,104.8,11699.0,83.8792,83.9673,83.8712,83.9593,11699.0
2016-05-24 14:15:00,104.79,104.81,104.71,104.8,12788.0,83.9513,83.9673,83.8872,83.9593,12788.0
2016-05-24 14:20:00,104.81,104.85,104.77,104.85,30662.0,83.9673,83.9993,83.9353,83.9993,30662.0
2016-05-24 14:25:00,104.86,104.87,104.77,104.84,15925.0,84.0074,84.0154,83.9353,83.9913,15925.0
2016-05-24 14:30:00,104.86,104.86,104.78,104.79,17813.0,84.0074,84.0074,83.9433,83.9513,17813.0
2016-05-24 14:35:00,104.81,104.83,104.76,104.82,5500.0,83.9673,83.9833,83.9272,83.9753,5500.0
2016-05-24 14:40:00,104.85,104.92,104.85,104.86,5855.0,83.9993,84.0554,83.9993,84.0074,5855.0
2016-05-24 14:45:00,104.84,104.96,104.83,104.91,7005.0,83.9913,84.0875,83.9833,84.0474,7005.0
2016-05-24 14:50:00,104.9,104.95,104.88,104.94,5437.0,84.0394,84.0795,84.0234,84.0714,5437.0
2016-05-24 14:55:00,104.95,105.01,104.95,104.99,8364.0,84.0795,84.1275,84.0795,84.1115,8364.0
2016-05-24 15:00:00,104.99,105.01,104.97,104.99,8530.0,84.1115,84.1275,84.0955,84.1115,8530.0
2016-05-24 15:05:00,104.99,105.02,104.94,105.0,13518.0,84.1115,84.1355,84.0714,84.1195,13518.0
2016-05-24 15:10:00,105.0,105.01,104.94,104.97,10548.0,84.1195,84.1275,84.0714,84.0955,10548.0
2016-05-24 15:15:00,104.99,105.03,104.98,105.01,16727.0,84.1115,84.1436,84.1035,84.1275,16727.0
2016-05-24 15:20:00,105.01,105.13,104.98,105.13,15564.0,84.1275,84.2237,84.1035,84.2237,15564.0
2016-05-24 15:25:00,105.13,105.14,105.0,105.08,27810.0,84.2237,84.2317,84.1195,84.1836,27810.0
2016-05-24 15:30:00,105.08,105.11,105.02,105.11,27151.0,84.1836,84.2076,84.1355,84.2076,27151.0
2016-05-24 15:35:00,105.1,105.14,105.07,105.11,21150.0,84.1996,84.2317,84.1756,84.2076,21150.0
2016-05-24 15:40:00,105.11,105.17,105.08,105.1,26865.0,84.2076,84.2557,84.1836,84.1996,26865.0
2016-05-24 15:45:00,105.1,105.32,105.1,105.28,64599.0,84.1996,84.3759,84.1996,84.3438,64599.0
2016-05-24 15:50:00,105.27,105.28,105.14,105.27,74842.0,84.3358,84.3438,84.2317,84.3358,74842.0
2016-05-24 15:55:00,105.27,105.35,105.25,105.29,166670.0,84.3358,84.3999,84.3198,84.3518,166670.0
2016-05-25 09:30:00,105.89,106.27,105.89,106.07,37340.0,84.8325,85.137,84.8325,84.9767,37340.0
2016-05-25 09:35:00,106.08,106.08,105.73,105.73,15773.0,84.9847,84.9847,84.7043,84.7043,15773.0
2016-05-25 09:40:00,105.67,105.8,105.52,105.8,10360.0,84.6563,84.7604,84.5361,84.7604,10360.0
2016-05-25 09:45:00,105.9,105.94,105.68,105.85,12828.0,84.8405,84.8726,84.6643,84.8005,12828.0
2016-05-25 09:50:00,105.81,105.93,105.69,105.75,16695.0,84.7684,84.8646,84.6723,84.7204,16695.0
2016-05-25 09:55:00,105.71,105.98,105.69,105.96,9571.0,84.6883,84.9046,84.6723,84.8886,9571.0
2016-05-25 10:00:00,105.98,106.0,105.8,105.81,35169.0,84.9046,84.9207,84.7604,84.7684,35169.0
2016-05-25 10:05:00,105.79,105.94,105.75,105.78,12753.0,84.7524,84.8726,84.7204,84.7444,12753.0
2016-05-25 10:10:00,105.78,105.92,105.72,105.9,13708.0,84.7444,84.8566,84.6963,84.8405,13708.0
2016-05-25 10:15:00,105.9,105.92,105.74,105.86,13292.0,84.8405,84.8566,84.7124,84.8085,13292.0
2016-05-25 10:20:00,105.86,105.94,105.81,105.86,11107.0,84.8085,84.8726,84.7684,84.8085,11107.0
2016-05-25 10:25:00,105.88,105.97,105.85,105.97,7132.0,84.8245,84.8966,84.8005,84.8966,7132.0
2016-05-25 10:30:00,105.99,106.07,105.94,105.96,9691.0,84.9126,84.9767,84.8726,84.8886,9691.0
2016-05-25 10:35:00,105.97,105.98,105.87,105.97,7350.0,84.8966,84.9046,84.8165,84.8966,7350.0
2016-05-25 10:40:00,105.97,105.97,105.73,105.73,5200.0,84.8966,84.8966,84.7043,84.7043,5200.0
2016-05-25 10:45:00,105.74,105.74,105.66,105.69,9862.0,84.7124,84.7124,84.6483,84.6723,9862.0
2016-05-25 10:50:00,105.7,105.85,105.69,105.85,7742.0,84.6803,84.8005,84.6723,84.8005,7742.0
2016-05-25 10:55:00,105.86,105.93,105.81,105.87,9922.0,84.8085,84.8646,84.7684,84.8165,9922.0
2016-05-25 11:00:00,105.85,105.86,105.71,105.86,7731.0,84.8005,84.8085,84.6883,84.8085,7731.0
2016-05-25 11:05:00,105.86,105.88,105.7,105.75,13155.0,84.8085,84.8245,84.6803,84.7204,13155.0
2016-05-25 11:10:00,105.72,105.88,105.72,105.88,4643.0,84.6963,84.8245,84.6963,84.8245,4643.0
2016-05-25 11:15:00,105.87,105.94,105.87,105.92,11200.0,84.8165,84.8726,84.8165,84.8566,11200.0
2016-05-25 11:20:00,105.91,105.92,105.79,105.92,7187.0,84.8486,84.8566,84.7524,84.8566,7187.0
2016-05-25 11:25:00,105.92,105.97,105.89,105.94,5971.0,84.8566,84.8966,84.8325,84.8726,5971.0
2016-05-25 11:30:00,105.95,106.06,105.88,105.98,12584.0,84.8806,84.9687,84.8245,84.9046,12584.0
2016-05-25 11:35:00,106.02,106.11,106.02,106.07,3959.0,84.9367,85.0088,84.9367,84.9767,3959.0
2016-05-25 11:40:00,106.1,106.18,106.08,106.1,9297.0,85.0008,85.0649,84.9847,85.0008,9297.0
2016-05-25 11:45:00,106.14,106.15,106.06,106.06,5674.0,85.0328,85.0408,84.9687,84.9687,5674.0
2016-05-25 11:50:00,106.05,106.05,105.93,105.94,4763.0,84.9607,84.9607,84.8646,84.8726,4763.0
2016-05-25 11:55:00,105.96,106.11,105.92,106.07,5878.0,84.8886,85.0088,84.8566,84.9767,5878.0
2016-05-25 12:00:00,106.07,106.1,106.03,106.03,5200.0,84.9767,85.0008,84.9447,84.9447,5200.0
2016-05-25 12:05:00,106.04,106.15,106.04,106.15,5088.0,84.9527,85.0408,84.9527,85.0408,5088.0
2016-05-25 12:10:00,106.15,106.2,106.11,106.19,8913.0,85.0408,85.0809,85.0088,85.0729,8913.0
2016-05-25 12:15:00,106.18,106.19,106.15,106.15,10560.0,85.0649,85.0729,85.0408,85.0408,10560.0
2016-05-25 12:20:00,106.13,106.19,106.07,106.08,7749.0,85.0248,85.0729,84.9767,84.9847,7749.0
2016-05-25 12:25:00,106.08,106.11,106.05,106.08,4685.0,84.9847,85.0088,84.9607,84.9847,4685.0
2016-05-25 12:30:00,106.09,106.14,106.08,106.14,8000.0,84.9928,85.0328,84.9847,85.0328,8000.0
2016-05-25 12:35:00,106.13,106.24,106.1,106.24,15627.0,85.0248,85.1129,85.0008,85.1129,15627.0
2016-05-25 12:40:00,106.22,106.23,106.19,106.22,5059.0,85.0969,85.1049,85.0729,85.0969,5059.0
2016-05-25 12:45:00,106.22,106.24,106.2,106.23,6535.0,85.0969,85.1129,85.0809,85.1049,6535.0
2016-05-25 12:50:00,106.24,106.24,106.17,106.17,4300.0,85.1129,85.1129,85.0568,85.0568,4300.0
2016-05-25 12:55:00,106.18,106.21,106.17,106.2,5549.0,85.0649,85.0889,85.0568,85.0809,5549.0
2016-05-25 13:00:00,106.17,106.29,106.17,106.21,16260.0,85.0568,85.153,85.0568,85.0889,16260.0
2016-05-25 13:05:00,106.22,106.27,106.21,106.23,6016.0,85.0969,85.137,85.0889,85.1049,6016.0
2016-05-25 13:10:00,106.25,106.27,106.14,106.15,8354.0,85.1209,85.137,85.0328,85.0408,8354.0
2016-05-25 13:15:00,106.16,106.16,106.09,106.09,6959.0,85.0488,85.0488,84.9928,84.9928,6959.0
2016-05-25 13:20:00,106.1,106.13,106.08,106.1,8503.0,85.0008,85.0248,84.9847,85.0008,8503.0
2016-05-25 13:25:00,106.1,106.11,106.04,106.07,5900.0,85.0008,85.0088,84.9527,84.9767,5900.0
2016-05-25 13:30:00,106.07,106.14,106.06,106.11,5355.0,84.9767,85.0328,84.9687,85.0088,5355.0
2016-05-25 13:35:00,106.14,106.14,106.02,106.03,5400.0,85.0328,85.0328,84.9367,84.9447,5400.0
2016-05-25 13:40:00,106.06,106.06,105.99,106.04,5915.0,84.9687,84.9687,84.9126,84.9527,5915.0
2016-05-25 13:45:00,106.04,106.06,105.99,106.01,8434.0,84.9527,84.9687,84.9126,84.9287,8434.0
2016-05-25 13:50:00,106.02,106.07,106.02,106.07,5567.0,84.9367,84.9767,84.9367,84.9767,5567.0
2016-05-25 13:55:00,106.09,106.22,106.07,106.2,18035.0,84.9928,85.0969,84.9767,85.0809,18035.0
2016-05-25 14:00:00,106.2,106.22,106.06,106.09,7441.0,85.0809,85.0969,84.9687,84.9928,7441.0
2016-05-25 14:05:00,106.09,106.09,106.04,106.06,5264.0,84.9928,84.9928,84.9527,84.9687,5264.0
2016-05-25 14:10:00,106.07,106.09,106.01,106.08,8588.0,84.9767,84.9928,84.9287,84.9847,8588.0
2016-05-25 14:15:00,106.08,106.1,106.0,106.1,37739.0,84.9847,85.0008,84.9207,85.0008,37739.0
2016-05-25 14:20:00,106.12,106.26,106.12,106.26,8487.0,85.0168,85.129,85.0168,85.129,8487.0
2016-05-25 14:25:00,106.26,106.3,106.22,106.22,8126.0,85.129,85.161,85.0969,85.0969,8126.0
2016-05-25 14:30:00,106.24,106.34,106.22,106.34,11295.0,85.1129,85.193,85.0969,85.193,11295.0
2016-05-25 14:35:00,106.35,106.37,106.28,106.31,8674.0,85.2011,85.2171,85.145,85.169,8674.0
2016-05-25 14:40:00,106.3,106.32,106.25,106.3,11486.0,85.161,85.177,85.1209,85.161,11486.0
2016-05-25 14:45:00,106.29,106.38,106.28,106.32,13203.0,85.153,85.2251,85.145,85.177,13203.0
2016-05-25 14:50:00,106.3,106.31,106.19,106.24,17990.0,85.161,85.169,85.0729,85.1129,17990.0
2016-05-25 14:55:00,106.26,106.26,106.15,106.18,4490.0,85.129,85.129,85.0408,85.0649,4490.0
2016-05-25 15:00:00,106.16,106.18,106.05,106.08,9479.0,85.0488,85.0649,84.9607,84.9847,9479.0
2016-05-25 15:05:00,106.07,106.14,106.07,106.14,7958.0,84.9767,85.0328,84.9767,85.0328,7958.0
2016-05-25 15:10:00,106.13,106.16,106.11,106.12,21037.0,85.0248,85.0488,85.0088,85.0168,21037.0
2016-05-25 15:15:00,106.14,106.19,106.12,106.18,16199.0,85.0328,85.0729,85.0168,85.0649,16199.0
2016-05-25 15:20:00,106.2,106.25,106.18,106.22,13206.0,85.0809,85.1209,85.0649,85.0969,13206.0
2016-05-25 15:25:00,106.23,106.47,106.23,106.47,28000.0,85.1049,85.2972,85.1049,85.2972,28000.0
2016-05-25 15:30:00,106.46,106.47,106.35,106.39,25932.0,85.2892,85.2972,85.2011,85.2331,25932.0
2016-05-25 15:35:00,106.41,106.42,106.32,106.32,26419.0,85.2491,85.2571,85.177,85.177,26419.0
2016-05-25 15:40:00,106.34,106.36,106.29,106.36,29515.0,85.193,85.2091,85.153,85.2091,29515.0
2016-05-25 15:45:00,106.36,106.37,106.12,106.17,33236.0,85.2091,85.2171,85.0168,85.0568,33236.0
2016-05-25 15:50:00,106.17,106.19,106.13,106.14,45085.0,85.0568,85.0729,85.0248,85.0328,45085.0
2016-05-25 15:55:00,106.15,106.26,106.13,106.17,65812.0,85.0408,85.129,85.0248,85.0568,65812.0
2016-05-26 09:30:00,106.03,106.24,105.76,105.98,25206.0,84.9447,85.1129,84.7284,84.9046,25206.0
2016-05-26 09:35:00,105.98,105.98,105.56,105.61,7214.0,84.9046,84.9046,84.5682,84.6082,7214.0
2016-05-26 09:40:00,105.74,105.92,105.7,105.92,9473.0,84.7124,84.8566,84.6803,84.8566,9473.0
2016-05-26 09:45:00,105.86,105.94,105.78,105.83,9331.0,84.8085,84.8726,84.7444,84.7845,9331.0
2016-05-26 09:50:00,105.79,105.87,105.54,105.59,14873.0,84.7524,84.8165,84.5521,84.5922,14873.0
2016-05-26 09:55:00,105.57,105.67,105.38,105.38,8930.0,84.5762,84.6563,84.4239,84.4239,8930.0
2016-05-26 10:00:00,105.42,105.64,105.41,105.44,15586.0,84.456,84.6322,84.448,84.472,15586.0
2016-05-26 10:05:00,105.44,105.65,105.4,105.65,8650.0,84.472,84.6403,84.44,84.6403,8650.0
2016-05-26 10:10:00,105.66,105.78,105.66,105.73,4800.0,84.6483,84.7444,84.6483,84.7043,4800.0
2016-05-26 10:15:00,105.7,105.77,105.65,105.66,12126.0,84.6803,84.7364,84.6403,84.6483,12126.0
2016-05-26 10:20:00,105.7,106.01,105.68,105.96,16404.0,84.6803,84.9287,84.6643,84.8886,16404.0
2016-05-26 10:25:00,105.97,106.02,105.77,105.8,12541.0,84.8966,84.9367,84.7364,84.7604,12541.0
2016-05-26 10:30:00,105.79,105.94,105.79,105.88,9976.0,84.7524,84.8726,84.7524,84.8245,9976.0
2016-05-26 10:35:00,105.89,105.89,105.74,105.87,12497.0,84.8325,84.8325,84.7124,84.8165,12497.0
2016-05-26 10:40:00,105.88,105.89,105.67,105.79,24698.0,84.8245,84.8325,84.6563,84.7524,24698.0
2016-05-26 10:45:00,105.78,105.82,105.58,105.58,13499.0,84.7444,84.7765,84.5842,84.5842,13499.0
2016-05-26 10:50:00,105.55,105.57,105.47,105.52,13800.0,84.5601,84.5762,84.4961,84.5361,13800.0
2016-05-26 10:55:00,105.5,105.5,105.39,105.41,10659.0,84.5201,84.5201,84.432,84.448,10659.0
2016-05-26 11:00:00,105.4,105.63,105.39,105.62,9138.0,84.44,84.6242,84.432,84.6162,9138.0
2016-05-26 11:05:00,105.6,105.62,105.44,105.57,5893.0,84.6002,84.6162,84.472,84.5762,5893.0
2016-05-26 11:10:00,105.56,105.64,105.53,105.62,7905.0,84.5682,84.6322,84.5441,84.6162,7905.0
2016-05-26 11:15:00,105.6,105.6,105.35,105.42,31084.0,84.6002,84.6002,84.3999,84.456,31084.0
2016-05-26 11:20:00,105.41,105.41,105.32,105.37,17714.0,84.448,84.448,84.3759,84.4159,17714.0
2016-05-26 11:25:00,105.37,105.4,105.31,105.37,15556.0,84.4159,84.44,84.3679,84.4159,15556.0
2016-05-26 11:30:00,105.37,105.4,105.32,105.4,11910.0,84.4159,84.44,84.3759,84.44,11910.0
2016-05-26 11:35:00,105.4,105.46,105.34,105.34,8201.0,84.44,84.488,84.3919,84.3919,8201.0
2016-05-26 11:40:00,105.36,105.47,105.31,105.47,12878.0,84.4079,84.4961,84.3679,84.4961,12878.0
2016-05-26 11:45:00,105.48,105.51,105.39,105.4,8349.0,84.5041,84.5281,84.432,84.44,8349.0
2016-05-26 11:50:00,105.4,105.4,105.35,105.37,6705.0,84.44,84.44,84.3999,84.4159,6705.0
2016-05-26 11:55:00,105.39,105.39,105.27,105.29,9176.0,84.432,84.432,84.3358,84.3518,9176.0
2016-05-26 12:00:00,105.29,105.36,105.25,105.27,14769.0,84.3518,84.4079,84.3198,84.3358,14769.0
2016-05-26 12:05:00,105.28,105.33,105.23,105.23,13340.0,84.3438,84.3839,84.3038,84.3038,13340.0
2016-05-26 12:10:00,105.25,105.32,105.22,105.32,19682.0,84.3198,84.3759,84.2958,84.3759,19682.0
2016-05-26 12:15:00,105.32,105.35,105.3,105.32,5227.0,84.3759,84.3999,84.3599,84.3759,5227.0
2016-05-26 12:20:00,105.32,105.33,105.24,105.27,4025.0,84.3759,84.3839,84.3118,84.3358,4025.0
2016-05-26 12:25:00,105.23,105.23,105.15,105.15,10546.0,84.3038,84.3038,84.2397,84.2397,10546.0
2016-05-26 12:30:00,105.13,105.22,105.12,105.19,7425.0,84.2237,84.2958,84.2157,84.2717,7425.0
2016-05-26 12:35:00,105.19,105.21,105.15,105.17,7046.0,84.2717,84.2878,84.2397,84.2557,7046.0
2016-05-26 12:40:00,105.16,105.17,105.1,105.14,12789.0,84.2477,84.2557,84.1996,84.2317,12789.0
2016-05-26 12:45:00,105.15,105.16,105.12,105.15,10569.0,84.2397,84.2477,84.2157,84.2397,10569.0
2016-05-26 12:50:00,105.14,105.15,105.07,105.08,7008.0,84.2317,84.2397,84.1756,84.1836,7008.0
2016-05-26 12:55:00,105.07,105.08,105.04,105.05,6888.0,84.1756,84.1836,84.1516,84.1596,6888.0
2016-05-26 13:00:00,105.06,105.08,104.99,105.0,15303.0,84.1676,84.1836,84.1115,84.1195,15303.0
2016-05-26 13:05:00,105.0,105.03,104.93,104.93,18904.0,84.1195,84.1436,84.0634,84.0634,18904.0
2016-05-26 13:10:00,104.93,104.95,104.91,104.95,17925.0,84.0634,84.0795,84.0474,84.0795,17925.0
2016-05-26 13:15:00,104.95,105.16,104.95,105.1,15844.0,84.0795,84.2477,84.0795,84.1996,15844.0
2016-05-26 13:20:00,105.08,105.1,105.01,105.08,9475.0,84.1836,84.1996,84.1275,84.1836,9475.0
2016-05-26 13:25:00,105.09,105.1,105.06,105.09,7058.0,84.1916,84.1996,84.1676,84.1916,7058.0
2016-05-26 13:30:00,105.1,105.11,105.06,105.1,19855.0,84.1996,84.2076,84.1676,84.1996,19855.0
2016-05-26 13:35:00,105.1,105.21,105.09,105.17,9919.0,84.1996,84.2878,84.1916,84.2557,9919.0
2016-05-26 13:40:00,105.17,105.22,105.16,105.16,8498.0,84.2557,84.2958,84.2477,84.2477,8498.0
2016-05-26 13:45:00,105.16,105.2,105.16,105.18,8344.0,84.2477,84.2797,84.2477,84.2637,8344.0
2016-05-26 13:50:00,105.19,105.2,105.13,105.17,10447.0,84.2717,84.2797,84.2237,84.2557,10447.0
2016-05-26 13:55:00,105.15,105.21,105.14,105.16,10533.0,84.2397,84.2878,84.2317,84.2477,10533.0
2016-05-26 14:00:00,105.18,105.21,105.15,105.15,5542.0,84.2637,84.2878,84.2397,84.2397,5542.0
2016-05-26 14:05:00,105.15,105.21,105.15,105.19,14387.0,84.2397,84.2878,84.2397,84.2717,14387.0
2016-05-26 14:10:00,105.19,105.23,105.18,105.2,12217.0,84.2717,84.3038,84.2637,84.2797,12217.0
2016-05-26 14:15:00,105.2,105.26,105.17,105.26,20949.0,84.2797,84.3278,84.2557,84.3278,20949.0
2016-05-26 14:20:00,105.26,105.33,105.25,105.3,8964.0,84.3278,84.3839,84.3198,84.3599,8964.0
2016-05-26 14:25:00,105.3,105.37,105.21,105.36,8553.0,84.3599,84.4159,84.2878,84.4079,8553.0
2016-05-26 14:30:00,105.35,105.35,105.27,105.3,14403.0,84.3999,84.3999,84.3358,84.3599,14403.0
2016-05-26 14:35:00,105.29,105.3,105.26,105.28,14019.0,84.3518,84.3599,84.3278,84.3438,14019.0
2016-05-26 14:40:00,105.28,105.33,105.27,105.29,21821.0,84.3438,84.3839,84.3358,84.3518,21821.0
2016-05-26 14:45:00,105.3,105.3,105.27,105.3,28332.0,84.3599,84.3599,84.3358,84.3599,28332.0
2016-05-26 14:50:00,105.3,105.33,105.28,105.31,16708.0,84.3599,84.3839,84.3438,84.3679,16708.0
2016-05-26 14:55:00,105.33,105.44,105.32,105.32,19421.0,84.3839,84.472,84.3759,84.3759,19421.0
2016-05-26 15:00:00,105.34,105.4,105.34,105.37,12612.0,84.3919,84.44,84.3919,84.4159,12612.0
2016-05-26 15:05:00,105.38,105.41,105.28,105.37,20719.0,84.4239,84.448,84.3438,84.4159,20719.0
2016-05-26 15:10:00,105.38,105.47,105.37,105.45,15449.0,84.4239,84.4961,84.4159,84.48,15449.0
2016-05-26 15:15:00,105.45,105.52,105.42,105.48,14979.0,84.48,84.5361,84.456,84.5041,14979.0
2016-05-26 15:20:00,105.48,105.55,105.47,105.49,19285.0,84.5041,84.5601,84.4961,84.5121,19285.0
2016-05-26 15:25:00,105.49,105.5,105.35,105.37,37833.0,84.5121,84.5201,84.3999,84.4159,37833.0
2016-05-26 15:30:00,105.39,105.39,105.32,105.35,20619.0,84.432,84.432,84.3759,84.3999,20619.0
2016-05-26 15:35:00,105.35,105.35,105.26,105.3,23061.0,84.3999,84.3999,84.3278,84.3599,23061.0
2016-05-26 15:40:00,105.3,105.32,105.27,105.28,22308.0,84.3599,84.3759,84.3358,84.3438,22308.0
2016-05-26 15:45:00,105.27,105.3,105.18,105.2,57888.0,84.3358,84.3599,84.2637,84.2797,57888.0
2016-05-26 15:50:00,105.2,105.25,105.18,105.2,44392.0,84.2797,84.3198,84.2637,84.2797,44392.0
2016-05-26 15:55:00,105.19,105.31,105.19,105.3,50602.0,84.2717,84.3679,84.2717,84.3599,50602.0
2016-05-27 09:30:00,105.44,105.96,105.34,105.94,27711.0,84.472,84.8886,84.3919,84.8726,27711.0
2016-05-27 09:35:00,105.9,106.18,105.83,106.07,8888.0,84.8405,85.0649,84.7845,84.9767,8888.0
2016-05-27 09:40:00,106.08,106.34,106.0,106.21,48595.0,84.9847,85.193,84.9207,85.0889,48595.0
2016-05-27 09:45:00,106.19,106.31,106.09,106.25,17067.0,85.0729,85.169,84.9928,85.1209,17067.0
2016-05-27 09:50:00,106.25,106.33,106.21,106.23,39781.0,85.1209,85.185,85.0889,85.1049,39781.0
2016-05-27 09:55:00,106.24,106.27,106.17,106.22,14583.0,85.1129,85.137,85.0568,85.0969,14583.0
2016-05-27 10:00:00,106.23,106.29,106.16,106.28,13878.0,85.1049,85.153,85.0488,85.145,13878.0
2016-05-27 10:05:00,106.28,106.35,106.26,106.33,13063.0,85.145,85.2011,85.129,85.185,13063.0
2016-05-27 10:10:00,106.33,106.47,106.31,106.36,10954.0,85.185,85.2972,85.169,85.2091,10954.0
2016-05-27 10:15:00,106.35,106.49,106.32,106.45,17251.0,85.2011,85.3132,85.177,85.2812,17251.0
2016-05-27 10:20:00,106.47,106.54,106.4,106.48,23716.0,85.2972,85.3533,85.2411,85.3052,23716.0
2016-05-27 10:25:00,106.47,106.5,106.29,106.31,9951.0,85.2972,85.3212,85.153,85.169,9951.0
2016-05-27 10:30:00,106.31,106.37,106.12,106.15,16522.0,85.169,85.2171,85.0168,85.0408,16522.0
2016-05-27 10:35:00,106.11,106.2,106.1,106.11,12925.0,85.0088,85.0809,85.0008,85.0088,12925.0
2016-05-27 10:40:00,106.11,106.24,106.11,106.22,7937.0,85.0088,85.1129,85.0088,85.0969,7937.0
2016-05-27 10:45:00,106.2,106.2,105.98,106.0,3778.0,85.0809,85.0809,84.9046,84.9207,3778.0
2016-05-27 10:50:00,106.0,106.07,105.97,106.07,10733.0,84.9207,84.9767,84.8966,84.9767,10733.0
2016-05-27 10:55:00,106.07,106.09,105.96,106.04,7553.0,84.9767,84.9928,84.8886,84.9527,7553.0
2016-05-27 11:00:00,106.05,106.06,105.97,106.01,7413.0,84.9607,84.9687,84.8966,84.9287,7413.0
2016-05-27 11:05:00,106.0,106.05,106.0,106.03,5824.0,84.9207,84.9607,84.9207,84.9447,5824.0
2016-05-27 11:10:00,106.05,106.06,105.93,105.96,7901.0,84.9607,84.9687,84.8646,84.8886,7901.0
2016-05-27 11:15:00,105.95,106.02,105.92,105.99,3580.0,84.8806,84.9367,84.8566,84.9126,3580.0
2016-05-27 11:20:00,106.01,106.09,106.0,106.09,2764.0,84.9287,84.9928,84.9207,84.9928,2764.0
2016-05-27 11:25:00,106.08,106.22,106.0,106.21,13628.0,84.9847,85.0969,84.9207,85.0889,13628.0
2016-05-27 11:30:00,106.23,106.31,106.21,106.25,5258.0,85.1049,85.169,85.0889,85.1209,5258.0
2016-05-27 11:35:00,106.26,106.34,106.25,106.28,5343.0,85.129,85.193,85.1209,85.145,5343.0
2016-05-27 11:40:00,106.3,106.3,106.16,106.29,7114.0,85.161,85.161,85.0488,85.153,7114.0
2016-05-27 11:45:00,106.3,106.32,106.24,106.26,5294.0,85.161,85.177,85.1129,85.129,5294.0
2016-05-27 11:50:00,106.26,106.31,106.23,106.23,8934.0,85.129,85.169,85.1049,85.1049,8934.0
2016-05-27 11:55:00,106.24,106.26,106.18,106.2,9513.0,85.1129,85.129,85.0649,85.0809,9513.0
2016-05-27 12:00:00,106.2,106.23,106.19,106.19,3071.0,85.0809,85.1049,85.0729,85.0729,3071.0
2016-05-27 12:05:00,106.18,106.22,106.18,106.2,9370.0,85.0649,85.0969,85.0649,85.0809,9370.0
2016-05-27 12:10:00,106.2,106.31,106.19,106.29,10733.0,85.0809,85.169,85.0729,85.153,10733.0
2016-05-27 12:15:00,106.29,106.32,106.29,106.32,5403.0,85.153,85.177,85.153,85.177,5403.0
2016-05-27 12:20:00,106.31,106.31,106.26,106.29,7675.0,85.169,85.169,85.129,85.153,7675.0
2016-05-27 12:25:00,106.29,106.31,106.22,106.26,5064.0,85.153,85.169,85.0969,85.129,5064.0
2016-05-27 12:30:00,106.27,106.27,106.22,106.22,2542.0,85.137,85.137,85.0969,85.0969,2542.0
2016-05-27 12:35:00,106.21,106.28,106.21,106.25,6871.0,85.0889,85.145,85.0889,85.1209,6871.0
2016-05-27 12:40:00,106.25,106.26,106.22,106.25,3950.0,85.1209,85.129,85.0969,85.1209,3950.0
2016-05-27 12:45:00,106.25,106.26,106.22,106.23,6799.0,85.1209,85.129,85.0969,85.1049,6799.0
2016-05-27 12:50:00,106.22,106.25,106.21,106.23,3344.0,85.0969,85.1209,85.0889,85.1049,3344.0
2016-05-27 12:55:00,106.23,106.23,106.14,106.16,19817.0,85.1049,85.1049,85.0328,85.0488,19817.0
2016-05-27 13:00:00,106.18,106.22,106.18,106.21,8765.0,85.0649,85.0969,85.0649,85.0889,8765.0
2016-05-27 13:05:00,106.2,106.25,106.18,106.19,12684.0,85.0809,85.1209,85.0649,85.0729,12684.0
2016-05-27 13:10:00,106.19,106.24,106.18,106.21,3700.0,85.0729,85.1129,85.0649,85.0889,3700.0
2016-05-27 13:15:00,106.21,106.23,106.18,106.21,7842.0,85.0889,85.1049,85.0649,85.0889,7842.0
2016-05-27 13:20:00,106.22,106.26,106.22,106.24,4840.0,85.0969,85.129,85.0969,85.1129,4840.0
2016-05-27 13:25:00,106.25,106.28,106.24,106.28,7028.0,85.1209,85.145,85.1129,85.145,7028.0
2016-05-27 13:30:00,106.3,106.3,106.27,106.29,6431.0,85.161,85.161,85.137,85.153,6431.0
2016-05-27 13:35:00,106.3,106.31,106.04,106.04,11731.0,85.161,85.169,84.9527,84.9527,11731.0
2016-05-27 13:40:00,106.01,106.07,105.99,106.01,10382.0,84.9287,84.9767,84.9126,84.9287,10382.0
2016-05-27 13:45:00,106.0,106.05,105.99,105.99,5379.0,84.9207,84.9607,84.9126,84.9126,5379.0
2016-05-27 13:50:00,106.01,106.06,105.96,106.06,6584.0,84.9287,84.9687,84.8886,84.9687,6584.0
2016-05-27 13:55:00,106.05,106.07,106.04,106.05,4314.0,84.9607,84.9767,84.9527,84.9607,4314.0
2016-05-27 14:00:00,106.05,106.05,105.85,105.86,5992.0,84.9607,84.9607,84.8005,84.8085,5992.0
2016-05-27 14:05:00,105.85,106.0,105.85,106.0,7597.0,84.8005,84.9207,84.8005,84.9207,7597.0
2016-05-27 14:10:00,106.0,106.0,105.83,105.87,15672.0,84.9207,84.9207,84.7845,84.8165,15672.0
2016-05-27 14:15:00,105.89,105.99,105.89,105.98,6852.0,84.8325,84.9126,84.8325,84.9046,6852.0
2016-05-27 14:20:00,105.97,105.98,105.93,105.98,5104.0,84.8966,84.9046,84.8646,84.9046,5104.0
2016-05-27 14:25:00,105.98,106.05,105.95,105.97,7777.0,84.9046,84.9607,84.8806,84.8966,7777.0
2016-05-27 14:30:00,105.98,106.13,105.97,106.07,5837.0,84.9046,85.0248,84.8966,84.9767,5837.0
2016-05-27 14:35:00,106.08,106.08,105.93,105.96,7608.0,84.9847,84.9847,84.8646,84.8886,7608.0
2016-05-27 14:40:00,105.96,105.98,105.9,105.91,7599.0,84.8886,84.9046,84.8405,84.8486,7599.0
2016-05-27 14:45:00,105.93,106.0,105.92,105.95,5944.0,84.8646,84.9207,84.8566,84.8806,5944.0
2016-05-27 14:50:00,105.94,106.02,105.94,106.02,3300.0,84.8726,84.9367,84.8726,84.9367,3300.0
2016-05-27 14:55:00,106.01,106.07,105.99,106.01,9756.0,84.9287,84.9767,84.9126,84.9287,9756.0
2016-05-27 15:00:00,106.02,106.05,105.99,106.02,8998.0,84.9367,84.9607,84.9126,84.9367,8998.0
2016-05-27 15:05:00,106.02,106.17,106.02,106.11,11038.0,84.9367,85.0568,84.9367,85.0088,11038.0
2016-05-27 15:10:00,106.1,106.12,106.07,106.07,5916.0,85.0008,85.0168,84.9767,84.9767,5916.0
2016-05-27 15:15:00,106.05,106.09,106.01,106.02,13163.0,84.9607,84.9928,84.9287,84.9367,13163.0
2016-05-27 15:20:00,106.06,106.08,105.97,106.03,6263.0,84.9687,84.9847,84.8966,84.9447,6263.0
2016-05-27 15:25:00,106.01,106.08,106.01,106.05,6981.0,84.9287,84.9847,84.9287,84.9607,6981.0
2016-05-27 15:30:00,106.05,106.07,105.99,106.05,10336.0,84.9607,84.9767,84.9126,84.9607,10336.0
2016-05-27 15:35:00,106.05,106.1,106.05,106.08,9977.0,84.9607,85.0008,84.9607,84.9847,9977.0
2016-05-27 15:40:00,106.08,106.09,106.03,106.08,19716.0,84.9847,84.9928,84.9447,84.9847,19716.0
2016-05-27 15:45:00,106.07,106.11,106.02,106.04,20316.0,84.9767,85.0088,84.9367,84.9527,20316.0
2016-05-27 15:50:00,106.04,106.09,106.03,106.05,23161.0,84.9527,84.9928,84.9447,84.9607,23161.0
2016-05-27 15:55:00,106.04,106.07,105.96,106.06,61603.0,84.9527,84.9767,84.8886,84.9687,61603.0
2016-05-31 09:30:00,105.96,106.3,105.96,106.02,20623.0,84.8886,85.161,84.8886,84.9367,20623.0
2016-05-31 09:35:00,106.01,106.01,105.51,105.53,5808.0,84.9287,84.9287,84.5281,84.5441,5808.0
2016-05-31 09:40:00,105.53,105.7,105.45,105.62,6513.0,84.5441,84.6803,84.48,84.6162,6513.0
2016-05-31 09:45:00,105.62,105.8,105.62,105.8,6328.0,84.6162,84.7604,84.6162,84.7604,6328.0
2016-05-31 09:50:00,105.81,105.84,105.61,105.67,6103.0,84.7684,84.7925,84.6082,84.6563,6103.0
2016-05-31 09:55:00,105.67,105.76,105.6,105.65,10485.0,84.6563,84.7284,84.6002,84.6403,10485.0
2016-05-31 10:00:00,105.65,105.84,105.61,105.69,48131.0,84.6403,84.7925,84.6082,84.6723,48131.0
2016-05-31 10:05:00,105.69,105.74,105.62,105.62,15374.0,84.6723,84.7124,84.6162,84.6162,15374.0
2016-05-31 10:10:00,105.72,105.74,105.61,105.67,11604.0,84.6963,84.7124,84.6082,84.6563,11604.0
2016-05-31 10:15:00,105.67,105.7,105.62,105.7,3313.0,84.6563,84.6803,84.6162,84.6803,3313.0
2016-05-31 10:20:00,105.75,105.82,105.73,105.78,9372.0,84.7204,84.7765,84.7043,84.7444,9372.0
2016-05-31 10:25:00,105.78,105.78,105.67,105.67,7413.0,84.7444,84.7444,84.6563,84.6563,7413.0
2016-05-31 10:30:00,105.67,105.74,105.67,105.73,66239.0,84.6563,84.7124,84.6563,84.7043,66239.0
2016-05-31 10:35:00,105.74,105.74,105.64,105.68,3841.0,84.7124,84.7124,84.6322,84.6643,3841.0
2016-05-31 10:40:00,105.68,105.68,105.61,105.63,5000.0,84.6643,84.6643,84.6082,84.6242,5000.0
2016-05-31 10:45:00,105.63,105.67,105.61,105.66,4559.0,84.6242,84.6563,84.6082,84.6483,4559.0
2016-05-31 10:50:00,105.67,105.68,105.61,105.63,4101.0,84.6563,84.6643,84.6082,84.6242,4101.0
2016-05-31 10:55:00,105.65,105.7,105.54,105.56,13774.0,84.6403,84.6803,84.5521,84.5682,13774.0
2016-05-31 11:00:00,105.54,105.57,105.46,105.46,11975.0,84.5521,84.5762,84.488,84.488,11975.0
2016-05-31 11:05:00,105.47,105.48,105.39,105.41,8222.0,84.4961,84.5041,84.432,84.448,8222.0
2016-05-31 11:10:00,105.43,105.44,105.39,105.44,19731.0,84.464,84.472,84.432,84.472,19731.0
2016-05-31 11:15:00,105.45,105.49,105.41,105.41,9093.0,84.48,84.5121,84.448,84.448,9093.0
2016-05-31 11:20:00,105.44,105.52,105.41,105.42,9780.0,84.472,84.5361,84.448,84.456,9780.0
2016-05-31 11:25:00,105.42,105.59,105.42,105.56,25018.0,84.456,84.5922,84.456,84.5682,25018.0
2016-05-31 11:30:00,105.57,105.67,105.55,105.66,9957.0,84.5762,84.6563,84.5601,84.6483,9957.0
2016-05-31 11:35:00,105.67,105.72,105.64,105.71,9052.0,84.6563,84.6963,84.6322,84.6883,9052.0
2016-05-31 11:40:00,105.71,105.73,105.58,105.62,19460.0,84.6883,84.7043,84.5842,84.6162,19460.0
2016-05-31 11:45:00,105.6,105.67,105.59,105.6,6538.0,84.6002,84.6563,84.5922,84.6002,6538.0
2016-05-31 11:50:00,105.6,105.6,105.52,105.57,4368.0,84.6002,84.6002,84.5361,84.5762,4368.0
2016-05-31 11:55:00,105.58,105.58,105.46,105.46,4484.0,84.5842,84.5842,84.488,84.488,4484.0
2016-05-31 12:00:00,105.45,105.48,105.42,105.43,3292.0,84.48,84.5041,84.456,84.464,3292.0
2016-05-31 12:05:00,105.42,105.44,105.37,105.38,7170.0,84.456,84.472,84.4159,84.4239,7170.0
2016-05-31 12:10:00,105.38,105.41,105.37,105.4,2950.0,84.4239,84.448,84.4159,84.44,2950.0
2016-05-31 12:15:00,105.39,105.39,105.33,105.35,3809.0,84.432,84.432,84.3839,84.3999,3809.0
2016-05-31 12:20:00,105.34,105.36,105.25,105.32,9874.0,84.3919,84.4079,84.3198,84.3759,9874.0
2016-05-31 12:25:00,105.33,105.35,105.25,105.27,8639.0,84.3839,84.3999,84.3198,84.3358,8639.0
2016-05-31 12:30:00,105.28,105.43,105.27,105.35,5526.0,84.3438,84.464,84.3358,84.3999,5526.0
2016-05-31 12:35:00,105.35,105.4,105.3,105.33,6001.0,84.3999,84.44,84.3599,84.3839,6001.0
2016-05-31 12:40:00,105.3,105.4,105.29,105.4,9975.0,84.3599,84.44,84.3518,84.44,9975.0
2016-05-31 12:45:00,105.39,105.48,105.37,105.44,5270.0,84.432,84.5041,84.4159,84.472,5270.0
2016-05-31 12:50:00,105.43,105.46,105.43,105.46,2710.0,84.464,84.488,84.464,84.488,2710.0
2016-05-31 12:55:00,105.45,105.45,105.38,105.42,2693.0,84.48,84.48,84.4239,84.456,2693.0
2016-05-31 13:00:00,105.43,105.49,105.42,105.49,3257.0,84.464,84.5121,84.456,84.5121,3257.0
2016-05-31 13:05:00,105.49,105.54,105.45,105.45,3239.0,84.5121,84.5521,84.48,84.48,3239.0
2016-05-31 13:10:00,105.42,105.48,105.42,105.46,1691.0,84.456,84.5041,84.456,84.488,1691.0
2016-05-31 13:15:00,105.45,105.51,105.45,105.51,1625.0,84.48,84.5281,84.48,84.5281,1625.0
2016-05-31 13:20:00,105.51,105.63,105.5,105.61,3239.0,84.5281,84.6242,84.5201,84.6082,3239.0
2016-05-31 13:25:00,105.59,105.6,105.53,105.56,2563.0,84.5922,84.6002,84.5441,84.5682,2563.0
2016-05-31 13:30:00,105.58,105.6,105.53,105.54,1700.0,84.5842,84.6002,84.5441,84.5521,1700.0
2016-05-31 13:35:00,105.54,105.6,105.53,105.55,4235.0,84.5521,84.6002,84.5441,84.5601,4235.0
2016-05-31 13:40:00,105.55,105.61,105.51,105.51,5067.0,84.5601,84.6082,84.5281,84.5281,5067.0
2016-05-31 13:45:00,105.53,105.61,105.52,105.58,5102.0,84.5441,84.6082,84.5361,84.5842,5102.0
2016-05-31 13:50:00,105.57,105.65,105.57,105.61,3733.0,84.5762,84.6403,84.5762,84.6082,3733.0
2016-05-31 13:55:00,105.6,105.64,105.6,105.63,5693.0,84.6002,84.6322,84.6002,84.6242,5693.0
2016-05-31 14:00:00,105.62,105.63,105.49,105.51,3902.0,84.6162,84.6242,84.5121,84.5281,3902.0
2016-05-31 14:05:00,105.51,105.51,105.37,105.39,7269.0,84.5281,84.5281,84.4159,84.432,7269.0
2016-05-31 14:10:00,105.39,105.4,105.32,105.38,6262.0,84.432,84.44,84.3759,84.4239,6262.0
2016-05-31 14:15:00,105.39,105.47,105.36,105.46,7605.0,84.432,84.4961,84.4079,84.488,7605.0
2016-05-31 14:20:00,105.45,105.58,105.45,105.52,5656.0,84.48,84.5842,84.48,84.5361,5656.0
2016-05-31 14:25:00,105.54,105.64,105.53,105.63,7133.0,84.5521,84.6322,84.5441,84.6242,7133.0
2016-05-31 14:30:00,105.64,105.66,105.54,105.62,8741.0,84.6322,84.6483,84.5521,84.6162,8741.0
2016-05-31 14:35:00,105.63,105.63,105.55,105.61,5492.0,84.6242,84.6242,84.5601,84.6082,5492.0
2016-05-31 14:40:00,105.61,105.65,105.57,105.61,6459.0,84.6082,84.6403,84.5762,84.6082,6459.0
2016-05-31 14:45:00,105.6,105.67,105.55,105.67,10958.0,84.6002,84.6563,84.5601,84.6563,10958.0
2016-05-31 14:50:00,105.67,105.7,105.65,105.7,9030.0,84.6563,84.6803,84.6403,84.6803,9030.0
2016-05-31 14:55:00,105.68,105.72,105.67,105.7,14002.0,84.6643,84.6963,84.6563,84.6803,14002.0
2016-05-31 15:00:00,105.69,105.7,105.62,105.65,8479.0,84.6723,84.6803,84.6162,84.6403,8479.0
2016-05-31 15:05:00,105.66,105.72,105.64,105.71,8956.0,84.6483,84.6963,84.6322,84.6883,8956.0
2016-05-31 15:10:00,105.72,105.72,105.62,105.64,15021.0,84.6963,84.6963,84.6162,84.6322,15021.0
2016-05-31 15:15:00,105.64,105.74,105.64,105.74,11516.0,84.6322,84.7124,84.6322,84.7124,11516.0
2016-05-31 15:20:00,105.74,105.75,105.72,105.73,21748.0,84.7124,84.7204,84.6963,84.7043,21748.0
2016-05-31 15:25:00,105.74,105.82,105.72,105.82,19403.0,84.7124,84.7765,84.6963,84.7765,19403.0
2016-05-31 15:30:00,105.82,105.89,105.78,105.86,27493.0,84.7765,84.8325,84.7444,84.8085,27493.0
2016-05-31 15:35:00,105.86,105.88,105.81,105.85,23162.0,84.8085,84.8245,84.7684,84.8005,23162.0
2016-05-31 15:40:00,105.85,105.92,105.8,105.87,31533.0,84.8005,84.8566,84.7604,84.8165,31533.0
2016-05-31 15:45:00,105.86,105.87,105.73,105.87,53584.0,84.8085,84.8165,84.7043,84.8165,53584.0
2016-05-31 15:50:00,105.87,105.95,105.87,105.9,37166.0,84.8165,84.8806,84.8165,84.8405,37166.0
2016-05-31 15:55:00,105.89,105.91,105.78,105.78,110695.0,84.8325,84.8486,84.7444,84.7444,110695.0
2016-06-01 09:30:00,105.46,105.85,105.37,105.67,40500.0,84.488,84.8005,84.4159,84.6563,40500.0
2016-06-01 09:35:00,105.64,105.64,105.32,105.33,9323.0,84.6322,84.6322,84.3759,84.3839,9323.0
2016-06-01 09:40:00,105.35,105.42,105.16,105.2,7673.0,84.3999,84.456,84.2477,84.2797,7673.0
2016-06-01 09:45:00,105.2,105.32,105.1,105.25,15225.0,84.2797,84.3759,84.1996,84.3198,15225.0
2016-06-01 09:50:00,105.22,105.26,105.15,105.19,14549.0,84.2958,84.3278,84.2397,84.2717,14549.0
2016-06-01 09:55:00,105.17,105.28,105.12,105.26,21492.0,84.2557,84.3438,84.2157,84.3278,21492.0
2016-06-01 10:00:00,105.27,105.51,105.27,105.51,15100.0,84.3358,84.5281,84.3358,84.5281,15100.0
2016-06-01 10:05:00,105.48,105.6,105.42,105.47,9851.0,84.5041,84.6002,84.456,84.4961,9851.0
2016-06-01 10:10:00,105.49,105.52,105.27,105.32,8411.0,84.5121,84.5361,84.3358,84.3759,8411.0
2016-06-01 10:15:00,105.28,105.3,105.09,105.09,11570.0,84.3438,84.3599,84.1916,84.1916,11570.0
2016-06-01 10:20:00,105.1,105.16,104.93,104.99,18930.0,84.1996,84.2477,84.0634,84.1115,18930.0
2016-06-01 10:25:00,105.01,105.15,104.96,105.08,8772.0,84.1275,84.2397,84.0875,84.1836,8772.0
2016-06-01 10:30:00,105.12,105.29,105.12,105.29,6172.0,84.2157,84.3518,84.2157,84.3518,6172.0
2016-06-01 10:35:00,105.31,105.39,105.29,105.31,3900.0,84.3679,84.432,84.3518,84.3679,3900.0
2016-06-01 10:40:00,105.27,105.27,105.08,105.08,7262.0,84.3358,84.3358,84.1836,84.1836,7262.0
2016-06-01 10:45:00,105.09,105.15,105.03,105.14,10080.0,84.1916,84.2397,84.1436,84.2317,10080.0
2016-06-01 10:50:00,105.15,105.23,105.08,105.17,4707.0,84.2397,84.3038,84.1836,84.2557,4707.0
2016-06-01 10:55:00,105.2,105.2,105.15,105.19,7011.0,84.2797,84.2797,84.2397,84.2717,7011.0
2016-06-01 11:00:00,105.25,105.33,105.23,105.27,3782.0,84.3198,84.3839,84.3038,84.3358,3782.0
2016-06-01 11:05:00,105.24,105.26,105.2,105.2,3700.0,84.3118,84.3278,84.2797,84.2797,3700.0
2016-06-01 11:10:00,105.22,105.32,105.22,105.26,14469.0,84.2958,84.3759,84.2958,84.3278,14469.0
2016-06-01 11:15:00,105.22,105.23,105.18,105.19,6253.0,84.2958,84.3038,84.2637,84.2717,6253.0
2016-06-01 11:20:00,105.22,105.23,105.15,105.18,4477.0,84.2958,84.3038,84.2397,84.2637,4477.0
2016-06-01 11:25:00,105.17,105.18,105.1,105.17,7039.0,84.2557,84.2637,84.1996,84.2557,7039.0
2016-06-01 11:30:00,105.19,105.19,105.12,105.18,5470.0,84.2717,84.2717,84.2157,84.2637,5470.0
2016-06-01 11:35:00,105.16,105.17,105.05,105.09,3245.0,84.2477,84.2557,84.1596,84.1916,3245.0
2016-06-01 11:40:00,105.07,105.07,104.97,104.97,5815.0,84.1756,84.1756,84.0955,84.0955,5815.0
2016-06-01 11:45:00,104.97,104.99,104.88,104.92,5213.0,84.0955,84.1115,84.0234,84.0554,5213.0
2016-06-01 11:50:00,104.91,104.95,104.9,104.93,4622.0,84.0474,84.0795,84.0394,84.0634,4622.0
2016-06-01 11:55:00,104.94,104.94,104.88,104.91,4919.0,84.0714,84.0714,84.0234,84.0474,4919.0
2016-06-01 12:00:00,104.91,104.94,104.88,104.91,5225.0,84.0474,84.0714,84.0234,84.0474,5225.0
2016-06-01 12:05:00,104.92,104.96,104.91,104.92,10630.0,84.0554,84.0875,84.0474,84.0554,10630.0
2016-06-01 12:10:00,104.92,104.96,104.91,104.96,5075.0,84.0554,84.0875,84.0474,84.0875,5075.0
2016-06-01 12:15:00,104.97,105.09,104.97,105.07,3623.0,84.0955,84.1916,84.0955,84.1756,3623.0
2016-06-01 12:20:00,105.09,105.12,105.06,105.12,4381.0,84.1916,84.2157,84.1676,84.2157,4381.0
2016-06-01 12:25:00,105.11,105.14,105.09,105.14,3947.0,84.2076,84.2317,84.1916,84.2317,3947.0
2016-06-01 12:30:00,105.12,105.15,105.08,105.09,2784.0,84.2157,84.2397,84.1836,84.1916,2784.0
2016-06-01 12:35:00,105.08,105.09,105.02,105.02,5532.0,84.1836,84.1916,84.1355,84.1355,5532.0
2016-06-01 12:40:00,105.02,105.16,105.02,105.13,7061.0,84.1355,84.2477,84.1355,84.2237,7061.0
2016-06-01 12:45:00,105.13,105.15,105.08,105.09,1910.0,84.2237,84.2397,84.1836,84.1916,1910.0
2016-06-01 12:50:00,105.08,105.17,105.07,105.17,5255.0,84.1836,84.2557,84.1756,84.2557,5255.0
2016-06-01 12:55:00,105.15,105.15,105.08,105.14,3575.0,84.2397,84.2397,84.1836,84.2317,3575.0
2016-06-01 13:00:00,105.14,105.2,105.14,105.18,3441.0,84.2317,84.2797,84.2317,84.2637,3441.0
2016-06-01 13:05:00,105.18,105.26,105.18,105.23,5645.0,84.2637,84.3278,84.2637,84.3038,5645.0
2016-06-01 13:10:00,105.22,105.22,105.17,105.18,3368.0,84.2958,84.2958,84.2557,84.2637,3368.0
2016-06-01 13:15:00,105.17,105.17,105.1,105.11,3600.0,84.2557,84.2557,84.1996,84.2076,3600.0
2016-06-01 13:20:00,105.11,105.14,105.07,105.07,5728.0,84.2076,84.2317,84.1756,84.1756,5728.0
2016-06-01 13:25:00,105.06,105.07,105.01,105.02,2986.0,84.1676,84.1756,84.1275,84.1355,2986.0
2016-06-01 13:30:00,105.02,105.02,104.99,105.0,5056.0,84.1355,84.1355,84.1115,84.1195,5056.0
2016-06-01 13:35:00,105.0,105.03,104.98,104.98,5188.0,84.1195,84.1436,84.1035,84.1035,5188.0
2016-06-01 13:40:00,104.99,105.0,104.9,104.9,4146.0,84.1115,84.1195,84.0394,84.0394,4146.0
2016-06-01 13:45:00,104.89,104.94,104.87,104.94,5133.0,84.0314,84.0714,84.0154,84.0714,5133.0
2016-06-01 13:50:00,104.92,105.01,104.91,105.01,4500.0,84.0554,84.1275,84.0474,84.1275,4500.0
2016-06-01 13:55:00,105.02,105.03,105.0,105.03,3466.0,84.1355,84.1436,84.1195,84.1436,3466.0
2016-06-01 14:00:00,105.03,105.07,104.95,105.01,9439.0,84.1436,84.1756,84.0795,84.1275,9439.0
2016-06-01 14:05:00,105.01,105.06,104.98,105.01,5653.0,84.1275,84.1676,84.1035,84.1275,5653.0
2016-06-01 14:10:00,105.03,105.11,105.03,105.09,4497.0,84.1436,84.2076,84.1436,84.1916,4497.0
2016-06-01 14:15:00,105.09,105.19,105.09,105.16,5528.0,84.1916,84.2717,84.1916,84.2477,5528.0
2016-06-01 14:20:00,105.17,105.23,105.17,105.18,3450.0,84.2557,84.3038,84.2557,84.2637,3450.0
2016-06-01 14:25:00,105.17,105.19,105.13,105.14,4521.0,84.2557,84.2717,84.2237,84.2317,4521.0
2016-06-01 14:30:00,105.15,105.15,105.05,105.06,10871.0,84.2397,84.2397,84.1596,84.1676,10871.0
2016-06-01 14:35:00,105.06,105.09,105.01,105.08,5806.0,84.1676,84.1916,84.1275,84.1836,5806.0
2016-06-01 14:40:00,105.1,105.14,105.1,105.14,8810.0,84.1996,84.2317,84.1996,84.2317,8810.0
2016-06-01 14:45:00,105.13,105.16,105.1,105.1,5240.0,84.2237,84.2477,84.1996,84.1996,5240.0
2016-06-01 14:50:00,105.11,105.16,105.1,105.15,4142.0,84.2076,84.2477,84.1996,84.2397,4142.0
2016-06-01 14:55:00,105.14,105.27,105.13,105.27,7617.0,84.2317,84.3358,84.2237,84.3358,7617.0
2016-06-01 15:00:00,105.27,105.33,105.25,105.27,9545.0,84.3358,84.3839,84.3198,84.3358,9545.0
2016-06-01 15:05:00,105.26,105.27,105.22,105.22,10197.0,84.3278,84.3358,84.2958,84.2958,10197.0
2016-06-01 15:10:00,105.22,105.27,105.18,105.26,6663.0,84.2958,84.3358,84.2637,84.3278,6663.0
2016-06-01 15:15:00,105.25,105.34,105.21,105.33,8715.0,84.3198,84.3919,84.2878,84.3839,8715.0
2016-06-01 15:20:00,105.31,105.42,105.29,105.4,7281.0,84.3679,84.456,84.3518,84.44,7281.0
2016-06-01 15:25:00,105.4,105.41,105.33,105.35,10434.0,84.44,84.448,84.3839,84.3999,10434.0
2016-06-01 15:30:00,105.35,105.37,105.25,105.3,13793.0,84.3999,84.4159,84.3198,84.3599,13793.0
2016-06-01 15:35:00,105.29,105.3,105.26,105.29,16811.0,84.3518,84.3599,84.3278,84.3518,16811.0
2016-06-01 15:40:00,105.29,105.42,105.27,105.39,17499.0,84.3518,84.456,84.3358,84.432,17499.0
2016-06-01 15:45:00,105.37,105.38,105.26,105.29,17966.0,84.4159,84.4239,84.3278,84.3518,17966.0
2016-06-01 15:50:00,105.29,105.3,105.25,105.28,19755.0,84.3518,84.3599,84.3198,84.3438,19755.0
2016-06-01 15:55:00,105.27,105.54,105.26,105.47,109751.0,84.3358,84.5521,84.3278,84.4961,109751.0
2016-06-02 09:30:00,105.35,105.81,105.32,105.79,22356.0,84.3999,84.7684,84.3759,84.7524,22356.0
2016-06-02 09:35:00,105.8,105.83,105.64,105.83,10103.0,84.7604,84.7845,84.6322,84.7845,10103.0
2016-06-02 09:40:00,105.8,105.9,105.64,105.74,15224.0,84.7604,84.8405,84.6322,84.7124,15224.0
2016-06-02 09:45:00,105.79,105.79,105.42,105.45,8380.0,84.7524,84.7524,84.456,84.48,8380.0
2016-06-02 09:50:00,105.43,105.43,105.18,105.18,11825.0,84.464,84.464,84.2637,84.2637,11825.0
2016-06-02 09:55:00,105.24,105.36,105.23,105.27,8799.0,84.3118,84.4079,84.3038,84.3358,8799.0
2016-06-02 10:00:00,105.24,105.36,105.19,105.19,13730.0,84.3118,84.4079,84.2717,84.2717,13730.0
2016-06-02 10:05:00,105.19,105.28,105.18,105.25,36002.0,84.2717,84.3438,84.2637,84.3198,36002.0
2016-06-02 10:10:00,105.25,105.3,105.16,105.16,26331.0,84.3198,84.3599,84.2477,84.2477,26331.0
2016-06-02 10:15:00,105.17,105.17,105.02,105.06,25253.0,84.2557,84.2557,84.1355,84.1676,25253.0
2016-06-02 10:20:00,105.07,105.07,104.93,105.0,26901.0,84.1756,84.1756,84.0634,84.1195,26901.0
2016-06-02 10:25:00,105.0,105.17,104.98,105.17,11179.0,84.1195,84.2557,84.1035,84.2557,11179.0
2016-06-02 10:30:00,105.16,105.25,105.16,105.23,23941.0,84.2477,84.3198,84.2477,84.3038,23941.0
2016-06-02 10:35:00,105.23,105.24,105.15,105.23,6410.0,84.3038,84.3118,84.2397,84.3038,6410.0
2016-06-02 10:40:00,105.25,105.33,105.18,105.18,12662.0,84.3198,84.3839,84.2637,84.2637,12662.0
2016-06-02 10:45:00,105.2,105.3,105.14,105.28,6505.0,84.2797,84.3599,84.2317,84.3438,6505.0
2016-06-02 10:50:00,105.27,105.49,105.27,105.47,10555.0,84.3358,84.5121,84.3358,84.4961,10555.0
2016-06-02 10:55:00,105.47,105.52,105.43,105.5,4878.0,84.4961,84.5361,84.464,84.5201,4878.0
2016-06-02 11:00:00,105.55,105.61,105.48,105.51,5225.0,84.5601,84.6082,84.5041,84.5281,5225.0
2016-06-02 11:05:00,105.55,105.66,105.53,105.6,7315.0,84.5601,84.6483,84.5441,84.6002,7315.0
2016-06-02 11:10:00,105.59,105.67,105.52,105.64,6952.0,84.5922,84.6563,84.5361,84.6322,6952.0
2016-06-02 11:15:00,105.67,105.76,105.64,105.73,4325.0,84.6563,84.7284,84.6322,84.7043,4325.0
2016-06-02 11:20:00,105.75,105.85,105.74,105.84,6243.0,84.7204,84.8005,84.7124,84.7925,6243.0
2016-06-02 11:25:00,105.81,105.89,105.81,105.87,5250.0,84.7684,84.8325,84.7684,84.8165,5250.0
2016-06-02 11:30:00,105.88,105.88,105.78,105.8,10694.0,84.8245,84.8245,84.7444,84.7604,10694.0
2016-06-02 11:35:00,105.83,105.91,105.82,105.9,3542.0,84.7845,84.8486,84.7765,84.8405,3542.0
2016-06-02 11:40:00,105.89,106.08,105.89,106.05,21503.0,84.8325,84.9847,84.8325,84.9607,21503.0
2016-06-02 11:45:00,106.04,106.06,105.99,106.02,7488.0,84.9527,84.9687,84.9126,84.9367,7488.0
2016-06-02 11:50:00,106.02,106.16,106.0,106.14,12675.0,84.9367,85.0488,84.9207,85.0328,12675.0
2016-06-02 11:55:00,106.13,106.22,106.12,106.19,11203.0,85.0248,85.0969,85.0168,85.0729,11203.0
2016-06-02 12:00:00,106.16,106.17,106.01,106.06,12455.0,85.0488,85.0568,84.9287,84.9687,12455.0
2016-06-02 12:05:00,106.08,106.08,106.01,106.04,12094.0,84.9847,84.9847,84.9287,84.9527,12094.0
2016-06-02 12:10:00,106.01,106.08,106.01,106.06,22603.0,84.9287,84.9847,84.9287,84.9687,22603.0
2016-06-02 12:15:00,106.05,106.07,106.0,106.0,7157.0,84.9607,84.9767,84.9207,84.9207,7157.0
2016-06-02 12:20:00,106.01,106.07,106.0,106.07,39202.0,84.9287,84.9767,84.9207,84.9767,39202.0
2016-06-02 12:25:00,106.07,106.1,106.06,106.08,6342.0,84.9767,85.0008,84.9687,84.9847,6342.0
2016-06-02 12:30:00,106.07,106.08,105.81,105.83,37281.0,84.9767,84.9847,84.7684,84.7845,37281.0
2016-06-02 12:35:00,105.83,105.89,105.8,105.82,12142.0,84.7845,84.8325,84.7604,84.7765,12142.0
2016-06-02 12:40:00,105.83,106.03,105.79,106.01,12772.0,84.7845,84.9447,84.7524,84.9287,12772.0
2016-06-02 12:45:00,106.02,106.11,106.01,106.11,6775.0,84.9367,85.0088,84.9287,85.0088,6775.0
2016-06-02 12:50:00,106.13,106.24,106.13,106.24,5334.0,85.0248,85.1129,85.0248,85.1129,5334.0
2016-06-02 12:55:00,106.23,106.26,106.18,106.2,9098.0,85.1049,85.129,85.0649,85.0809,9098.0
2016-06-02 13:00:00,106.21,106.24,106.18,106.22,4525.0,85.0889,85.1129,85.0649,85.0969,4525.0
2016-06-02 13:05:00,106.2,106.33,106.2,106.3,4930.0,85.0809,85.185,85.0809,85.161,4930.0
2016-06-02 13:10:00,106.28,106.29,106.24,106.28,3832.0,85.145,85.153,85.1129,85.145,3832.0
2016-06-02 13:15:00,106.28,106.33,106.27,106.32,2867.0,85.145,85.185,85.137,85.177,2867.0
2016-06-02 13:20:00,106.32,106.38,106.29,106.36,4850.0,85.177,85.2251,85.153,85.2091,4850.0
2016-06-02 13:25:00,106.35,106.37,106.31,106.32,5750.0,85.2011,85.2171,85.169,85.177,5750.0
2016-06-02 13:30:00,106.33,106.33,106.23,106.28,11983.0,85.185,85.185,85.1049,85.145,11983.0
2016-06-02 13:35:00,106.29,106.34,106.27,106.29,8672.0,85.153,85.193,85.137,85.153,8672.0
2016-06-02 13:40:00,106.3,106.41,106.3,106.41,3207.0,85.161,85.2491,85.161,85.2491,3207.0
2016-06-02 13:45:00,106.42,106.43,106.33,106.33,4510.0,85.2571,85.2651,85.185,85.185,4510.0
2016-06-02 13:50:00,106.33,106.46,106.33,106.45,4514.0,85.185,85.2892,85.185,85.2812,4514.0
2016-06-02 13:55:00,106.43,106.45,106.4,106.4,105495.0,85.2651,85.2812,85.2411,85.2411,105495.0
2016-06-02 14:00:00,106.42,106.43,106.38,106.43,6318.0,85.2571,85.2651,85.2251,85.2651,6318.0
2016-06-02 14:05:00,106.44,106.52,106.43,106.52,9771.0,85.2732,85.3372,85.2651,85.3372,9771.0
2016-06-02 14:10:00,106.51,106.53,106.46,106.47,5552.0,85.3292,85.3453,85.2892,85.2972,5552.0
2016-06-02 14:15:00,106.47,106.52,106.47,106.49,5987.0,85.2972,85.3372,85.2972,85.3132,5987.0
2016-06-02 14:20:00,106.51,106.53,106.48,106.5,8515.0,85.3292,85.3453,85.3052,85.3212,8515.0
2016-06-02 14:25:00,106.51,106.57,106.51,106.53,7263.0,85.3292,85.3773,85.3292,85.3453,7263.0
2016-06-02 14:30:00,106.51,106.51,106.36,106.37,6357.0,85.3292,85.3292,85.2091,85.2171,6357.0
2016-06-02 14:35:00,106.36,106.38,106.29,106.36,6879.0,85.2091,85.2251,85.153,85.2091,6879.0
2016-06-02 14:40:00,106.36,106.41,106.34,106.34,5200.0,85.2091,85.2491,85.193,85.193,5200.0
2016-06-02 14:45:00,106.33,106.38,106.31,106.33,5229.0,85.185,85.2251,85.169,85.185,5229.0
2016-06-02 14:50:00,106.31,106.31,106.25,106.3,4763.0,85.169,85.169,85.1209,85.161,4763.0
2016-06-02 14:55:00,106.29,106.36,106.29,106.36,5510.0,85.153,85.2091,85.153,85.2091,5510.0
2016-06-02 15:00:00,106.35,106.38,106.32,106.37,16343.0,85.2011,85.2251,85.177,85.2171,16343.0
2016-06-02 15:05:00,106.36,106.39,106.34,106.38,13838.0,85.2091,85.2331,85.193,85.2251,13838.0
2016-06-02 15:10:00,106.38,106.38,106.33,106.34,5493.0,85.2251,85.2251,85.185,85.193,5493.0
2016-06-02 15:15:00,106.33,106.35,106.23,106.25,12580.0,85.185,85.2011,85.1049,85.1209,12580.0
2016-06-02 15:20:00,106.25,106.34,106.25,106.34,8471.0,85.1209,85.193,85.1209,85.193,8471.0
2016-06-02 15:25:00,106.33,106.45,106.32,106.44,7280.0,85.185,85.2812,85.177,85.2732,7280.0
2016-06-02 15:30:00,106.43,106.44,106.38,106.39,13477.0,85.2651,85.2732,85.2251,85.2331,13477.0
2016-06-02 15:35:00,106.41,106.45,106.39,106.44,8305.0,85.2491,85.2812,85.2331,85.2732,8305.0
2016-06-02 15:40:00,106.43,106.47,106.39,106.4,11986.0,85.2651,85.2972,85.2331,85.2411,11986.0
2016-06-02 15:45:00,106.39,106.4,106.3,106.36,24267.0,85.2331,85.2411,85.161,85.2091,24267.0
2016-06-02 15:50:00,106.35,106.46,106.34,106.43,20784.0,85.2011,85.2892,85.193,85.2651,20784.0
2016-06-02 15:55:00,106.44,106.54,106.44,106.54,49039.0,85.2732,85.3533,85.2732,85.3533,49039.0
2016-06-03 09:30:00,106.96,107.29,106.41,106.79,86823.0,85.6897,85.9541,85.2491,85.5536,86823.0
2016-06-03 09:35:00,106.77,106.93,106.49,106.71,17701.0,85.5375,85.6657,85.3132,85.4895,17701.0
2016-06-03 09:40:00,106.74,106.93,106.69,106.78,10334.0,85.5135,85.6657,85.4734,85.5455,10334.0
2016-06-03 09:45:00,106.84,107.06,106.8,106.98,15794.0,85.5936,85.7699,85.5616,85.7058,15794.0
2016-06-03 09:50:00,106.92,107.02,106.82,107.0,16315.0,85.6577,85.7378,85.5776,85.7218,16315.0
2016-06-03 09:55:00,107.0,107.02,106.9,106.97,21787.0,85.7218,85.7378,85.6417,85.6978,21787.0
2016-06-03 10:00:00,106.94,106.97,106.73,106.76,25639.0,85.6737,85.6978,85.5055,85.5295,25639.0
2016-06-03 10:05:00,106.74,106.84,106.65,106.65,15645.0,85.5135,85.5936,85.4414,85.4414,15645.0
2016-06-03 10:10:00,106.63,106.76,106.49,106.71,14251.0,85.4254,85.5295,85.3132,85.4895,14251.0
2016-06-03 10:15:00,106.69,106.84,106.69,106.81,10918.0,85.4734,85.5936,85.4734,85.5696,10918.0
2016-06-03 10:20:00,106.8,106.98,106.7,106.95,10783.0,85.5616,85.7058,85.4815,85.6817,10783.0
2016-06-03 10:25:00,106.92,107.04,106.88,106.98,12419.0,85.6577,85.7538,85.6257,85.7058,12419.0
2016-06-03 10:30:00,106.97,107.09,106.92,107.09,24565.0,85.6978,85.7939,85.6577,85.7939,24565.0
2016-06-03 10:35:00,107.07,107.15,106.93,107.02,9989.0,85.7779,85.842,85.6657,85.7378,9989.0
2016-06-03 10:40:00,107.03,107.14,107.0,107.05,22870.0,85.7458,85.834,85.7218,85.7619,22870.0
2016-06-03 10:45:00,107.03,107.1,106.98,106.98,19621.0,85.7458,85.8019,85.7058,85.7058,19621.0
2016-06-03 10:50:00,106.98,107.14,106.98,107.1,15262.0,85.7058,85.834,85.7058,85.8019,15262.0
2016-06-03 10:55:00,107.11,107.18,107.05,107.11,14472.0,85.8099,85.866,85.7619,85.8099,14472.0
2016-06-03 11:00:00,107.11,107.11,106.88,106.88,60609.0,85.8099,85.8099,85.6257,85.6257,60609.0
2016-06-03 11:05:00,106.88,106.88,106.63,106.63,7862.0,85.6257,85.6257,85.4254,85.4254,7862.0
2016-06-03 11:10:00,106.63,106.75,106.5,106.75,6540.0,85.4254,85.5215,85.3212,85.5215,6540.0
2016-06-03 11:15:00,106.77,106.78,106.64,106.64,19639.0,85.5375,85.5455,85.4334,85.4334,19639.0
2016-06-03 11:20:00,106.64,106.7,106.59,106.68,31266.0,85.4334,85.4815,85.3933,85.4654,31266.0
2016-06-03 11:25:00,106.64,106.74,106.6,106.69,13225.0,85.4334,85.5135,85.4013,85.4734,13225.0
2016-06-03 11:30:00,106.74,106.83,106.72,106.75,6449.0,85.5135,85.5856,85.4975,85.5215,6449.0
2016-06-03 11:35:00,106.76,106.83,106.72,106.8,7850.0,85.5295,85.5856,85.4975,85.5616,7850.0
2016-06-03 11:40:00,106.79,106.84,106.69,106.83,6225.0,85.5536,85.5936,85.4734,85.5856,6225.0
2016-06-03 11:45:00,106.81,106.86,106.73,106.75,7326.0,85.5696,85.6096,85.5055,85.5215,7326.0
2016-06-03 11:50:00,106.78,106.78,106.64,106.7,5100.0,85.5455,85.5455,85.4334,85.4815,5100.0
2016-06-03 11:55:00,106.67,106.81,106.66,106.8,5104.0,85.4574,85.5696,85.4494,85.5616,5104.0
2016-06-03 12:00:00,106.81,106.91,106.79,106.79,3223.0,85.5696,85.6497,85.5536,85.5536,3223.0
2016-06-03 12:05:00,106.78,106.81,106.73,106.73,3934.0,85.5455,85.5696,85.5055,85.5055,3934.0
2016-06-03 12:10:00,106.7,106.8,106.68,106.79,4705.0,85.4815,85.5616,85.4654,85.5536,4705.0
2016-06-03 12:15:00,106.81,106.83,106.78,106.79,3101.0,85.5696,85.5856,85.5455,85.5536,3101.0
2016-06-03 12:20:00,106.8,106.84,106.77,106.8,72017.0,85.5616,85.5936,85.5375,85.5616,72017.0
2016-06-03 12:25:00,106.8,106.86,106.77,106.8,24782.0,85.5616,85.6096,85.5375,85.5616,24782.0
2016-06-03 12:30:00,106.79,106.9,106.78,106.88,3600.0,85.5536,85.6417,85.5455,85.6257,3600.0
2016-06-03 12:35:00,106.89,106.91,106.8,106.84,1913.0,85.6337,85.6497,85.5616,85.5936,1913.0
2016-06-03 12:40:00,106.82,106.85,106.76,106.8,3762.0,85.5776,85.6016,85.5295,85.5616,3762.0
2016-06-03 12:45:00,106.79,106.81,106.68,106.73,5737.0,85.5536,85.5696,85.4654,85.5055,5737.0
2016-06-03 12:50:00,106.7,106.83,106.69,106.78,8275.0,85.4815,85.5856,85.4734,85.5455,8275.0
2016-06-03 12:55:00,106.8,106.8,106.7,106.71,4200.0,85.5616,85.5616,85.4815,85.4895,4200.0
2016-06-03 13:00:00,106.71,106.73,106.65,106.67,3009.0,85.4895,85.5055,85.4414,85.4574,3009.0
2016-06-03 13:05:00,106.63,106.68,106.61,106.68,4590.0,85.4254,85.4654,85.4093,85.4654,4590.0
2016-06-03 13:10:00,106.68,106.74,106.68,106.72,3465.0,85.4654,85.5135,85.4654,85.4975,3465.0
2016-06-03 13:15:00,106.7,106.71,106.63,106.7,4858.0,85.4815,85.4895,85.4254,85.4815,4858.0
2016-06-03 13:20:00,106.73,106.73,106.67,106.68,4007.0,85.5055,85.5055,85.4574,85.4654,4007.0
2016-06-03 13:25:00,106.68,106.72,106.65,106.65,7191.0,85.4654,85.4975,85.4414,85.4414,7191.0
2016-06-03 13:30:00,106.64,106.68,106.59,106.67,7885.0,85.4334,85.4654,85.3933,85.4574,7885.0
2016-06-03 13:35:00,106.67,106.73,106.65,106.65,4248.0,85.4574,85.5055,85.4414,85.4414,4248.0
2016-06-03 13:40:00,106.64,106.75,106.64,106.71,3457.0,85.4334,85.5215,85.4334,85.4895,3457.0
2016-06-03 13:45:00,106.69,106.82,106.69,106.73,7451.0,85.4734,85.5776,85.4734,85.5055,7451.0
2016-06-03 13:50:00,106.73,106.81,106.65,106.69,8832.0,85.5055,85.5696,85.4414,85.4734,8832.0
2016-06-03 13:55:00,106.67,106.75,106.66,106.74,3851.0,85.4574,85.5215,85.4494,85.5135,3851.0
2016-06-03 14:00:00,106.73,106.76,106.7,106.74,11367.0,85.5055,85.5295,85.4815,85.5135,11367.0
2016-06-03 14:05:00,106.74,106.8,106.73,106.79,9251.0,85.5135,85.5616,85.5055,85.5536,9251.0
2016-06-03 14:10:00,106.78,106.83,106.75,106.78,8404.0,85.5455,85.5856,85.5215,85.5455,8404.0
2016-06-03 14:15:00,106.79,106.82,106.72,106.8,6447.0,85.5536,85.5776,85.4975,85.5616,6447.0
2016-06-03 14:20:00,106.81,106.83,106.73,106.8,7641.0,85.5696,85.5856,85.5055,85.5616,7641.0
2016-06-03 14:25:00,106.8,106.91,106.78,106.87,5176.0,85.5616,85.6497,85.5455,85.6176,5176.0
2016-06-03 14:30:00,106.94,107.03,106.93,107.0,6865.0,85.6737,85.7458,85.6657,85.7218,6865.0
2016-06-03 14:35:00,107.0,107.05,106.96,107.02,5273.0,85.7218,85.7619,85.6897,85.7378,5273.0
2016-06-03 14:40:00,107.0,107.07,106.97,107.01,5169.0,85.7218,85.7779,85.6978,85.7298,5169.0
2016-06-03 14:45:00,107.0,107.03,106.94,106.98,7935.0,85.7218,85.7458,85.6737,85.7058,7935.0
2016-06-03 14:50:00,106.99,107.03,106.97,107.03,12255.0,85.7138,85.7458,85.6978,85.7458,12255.0
2016-06-03 14:55:00,107.04,107.1,107.0,107.02,9933.0,85.7538,85.8019,85.7218,85.7378,9933.0
2016-06-03 15:00:00,107.01,107.03,106.95,107.01,9300.0,85.7298,85.7458,85.6817,85.7298,9300.0
2016-06-03 15:05:00,107.0,107.02,106.92,106.94,4203.0,85.7218,85.7378,85.6577,85.6737,4203.0
2016-06-03 15:10:00,106.92,106.96,106.87,106.96,5139.0,85.6577,85.6897,85.6176,85.6897,5139.0
2016-06-03 15:15:00,106.96,106.98,106.94,106.97,7528.0,85.6897,85.7058,85.6737,85.6978,7528.0
2016-06-03 15:20:00,106.97,106.99,106.92,106.92,5464.0,85.6978,85.7138,85.6577,85.6577,5464.0
2016-06-03 15:25:00,106.93,106.95,106.89,106.91,6259.0,85.6657,85.6817,85.6337,85.6497,6259.0
2016-06-03 15:30:00,106.91,106.95,106.88,106.9,7220.0,85.6497,85.6817,85.6257,85.6417,7220.0
2016-06-03 15:35:00,106.9,106.98,106.9,106.97,10524.0,85.6417,85.7058,85.6417,85.6978,10524.0
2016-06-03 15:40:00,106.98,107.01,106.96,107.0,13564.0,85.7058,85.7298,85.6897,85.7218,13564.0
2016-06-03 15:45:00,107.0,107.01,106.94,107.0,24444.0,85.7218,85.7298,85.6737,85.7218,24444.0
2016-06-03 15:50:00,107.01,107.07,106.97,107.0,49770.0,85.7298,85.7779,85.6978,85.7218,49770.0
2016-06-03 15:55:00,106.99,107.0,106.94,106.98,71602.0,85.7138,85.7218,85.6737,85.7058,71602.0
2016-06-06 09:30:00,107.11,107.41,106.82,107.29,13231.0,85.8099,86.0503,85.5776,85.9541,13231.0
2016-06-06 09:35:00,107.28,107.28,106.99,107.08,12918.0,85.9461,85.9461,85.7138,85.7859,12918.0
2016-06-06 09:40:00,107.06,107.21,106.98,107.08,15643.0,85.7699,85.89,85.7058,85.7859,15643.0
2016-06-06 09:45:00,107.05,107.4,107.01,107.26,9373.0,85.7619,86.0422,85.7298,85.9301,9373.0
2016-06-06 09:50:00,107.29,107.64,107.29,107.64,7118.0,85.9541,86.2345,85.9541,86.2345,7118.0
2016-06-06 09:55:00,107.62,107.62,107.04,107.34,44176.0,86.2185,86.2185,85.7538,85.9942,44176.0
2016-06-06 10:00:00,107.4,107.55,107.38,107.47,8852.0,86.0422,86.1624,86.0262,86.0983,8852.0
2016-06-06 10:05:00,107.41,107.57,107.37,107.41,7113.0,86.0503,86.1784,86.0182,86.0503,7113.0
2016-06-06 10:10:00,107.43,107.52,107.4,107.47,7680.0,86.0663,86.1384,86.0422,86.0983,7680.0
2016-06-06 10:15:00,107.43,107.61,107.43,107.57,8385.0,86.0663,86.2105,86.0663,86.1784,8385.0
2016-06-06 10:20:00,107.52,107.63,107.47,107.47,22547.0,86.1384,86.2265,86.0983,86.0983,22547.0
2016-06-06 10:25:00,107.48,107.56,107.42,107.5,10862.0,86.1063,86.1704,86.0583,86.1224,10862.0
2016-06-06 10:30:00,107.52,107.58,107.4,107.52,15315.0,86.1384,86.1865,86.0422,86.1384,15315.0
2016-06-06 10:35:00,107.51,107.66,107.5,107.57,21892.0,86.1304,86.2505,86.1224,86.1784,21892.0
2016-06-06 10:40:00,107.58,107.64,107.53,107.64,12294.0,86.1865,86.2345,86.1464,86.2345,12294.0
2016-06-06 10:45:00,107.63,107.63,107.35,107.35,7746.0,86.2265,86.2265,86.0022,86.0022,7746.0
2016-06-06 10:50:00,107.34,107.42,107.33,107.33,26177.0,85.9942,86.0583,85.9862,85.9862,26177.0
2016-06-06 10:55:00,107.31,107.36,107.27,107.27,7736.0,85.9701,86.0102,85.9381,85.9381,7736.0
2016-06-06 11:00:00,107.28,107.28,107.08,107.13,18098.0,85.9461,85.9461,85.7859,85.8259,18098.0
2016-06-06 11:05:00,107.13,107.17,107.06,107.06,8000.0,85.8259,85.858,85.7699,85.7699,8000.0
2016-06-06 11:10:00,107.09,107.28,107.04,107.27,7402.0,85.7939,85.9461,85.7538,85.9381,7402.0
2016-06-06 11:15:00,107.23,107.23,107.12,107.12,4340.0,85.9061,85.9061,85.8179,85.8179,4340.0
2016-06-06 11:20:00,107.12,107.15,107.01,107.01,10463.0,85.8179,85.842,85.7298,85.7298,10463.0
2016-06-06 11:25:00,107.0,107.01,106.9,106.94,15503.0,85.7218,85.7298,85.6417,85.6737,15503.0
2016-06-06 11:30:00,106.93,107.07,106.91,107.06,9369.0,85.6657,85.7779,85.6497,85.7699,9369.0
2016-06-06 11:35:00,107.07,107.14,106.99,107.14,6125.0,85.7779,85.834,85.7138,85.834,6125.0
2016-06-06 11:40:00,107.2,107.2,107.07,107.12,6702.0,85.882,85.882,85.7779,85.8179,6702.0
2016-06-06 11:45:00,107.13,107.18,107.1,107.13,7396.0,85.8259,85.866,85.8019,85.8259,7396.0
2016-06-06 11:50:00,107.12,107.29,107.11,107.27,7034.0,85.8179,85.9541,85.8099,85.9381,7034.0
2016-06-06 11:55:00,107.31,107.31,107.2,107.2,7115.0,85.9701,85.9701,85.882,85.882,7115.0
2016-06-06 12:00:00,107.15,107.18,107.1,107.1,5100.0,85.842,85.866,85.8019,85.8019,5100.0
2016-06-06 12:05:00,107.09,107.11,106.96,106.96,15168.0,85.7939,85.8099,85.6897,85.6897,15168.0
2016-06-06 12:10:00,106.99,106.99,106.83,106.85,11322.0,85.7138,85.7138,85.5856,85.6016,11322.0
2016-06-06 12:15:00,106.87,107.0,106.85,107.0,4400.0,85.6176,85.7218,85.6016,85.7218,4400.0
2016-06-06 12:20:00,106.99,107.01,106.81,106.86,5596.0,85.7138,85.7298,85.5696,85.6096,5596.0
2016-06-06 12:25:00,106.83,107.0,106.83,107.0,2728.0,85.5856,85.7218,85.5856,85.7218,2728.0
2016-06-06 12:30:00,106.96,107.01,106.86,107.0,7039.0,85.6897,85.7298,85.6096,85.7218,7039.0
2016-06-06 12:35:00,107.0,107.01,106.89,106.9,3670.0,85.7218,85.7298,85.6337,85.6417,3670.0
2016-06-06 12:40:00,106.9,106.9,106.8,106.88,8761.0,85.6417,85.6417,85.5616,85.6257,8761.0
2016-06-06 12:45:00,106.85,106.92,106.83,106.85,3588.0,85.6016,85.6577,85.5856,85.6016,3588.0
2016-06-06 12:50:00,106.85,106.85,106.71,106.73,6400.0,85.6016,85.6016,85.4895,85.5055,6400.0
2016-06-06 12:55:00,106.69,106.77,106.66,106.74,12728.0,85.4734,85.5375,85.4494,85.5135,12728.0
2016-06-06 13:00:00,106.76,106.76,106.71,106.74,10869.0,85.5295,85.5295,85.4895,85.5135,10869.0
2016-06-06 13:05:00,106.74,106.82,106.73,106.81,3300.0,85.5135,85.5776,85.5055,85.5696,3300.0
2016-06-06 13:10:00,106.83,106.98,106.83,106.96,6307.0,85.5856,85.7058,85.5856,85.6897,6307.0
2016-06-06 13:15:00,106.95,107.04,106.94,107.01,4899.0,85.6817,85.7538,85.6737,85.7298,4899.0
2016-06-06 13:20:00,107.0,107.0,106.92,106.99,4185.0,85.7218,85.7218,85.6577,85.7138,4185.0
2016-06-06 13:25:00,106.97,107.0,106.92,106.98,5555.0,85.6978,85.7218,85.6577,85.7058,5555.0
2016-06-06 13:30:00,107.0,107.0,106.93,107.0,4604.0,85.7218,85.7218,85.6657,85.7218,4604.0
2016-06-06 13:35:00,107.01,107.02,106.93,106.93,7319.0,85.7298,85.7378,85.6657,85.6657,7319.0
2016-06-06 13:40:00,106.93,107.0,106.93,106.95,3386.0,85.6657,85.7218,85.6657,85.6817,3386.0
2016-06-06 13:45:00,106.96,107.04,106.95,107.04,3733.0,85.6897,85.7538,85.6817,85.7538,3733.0
2016-06-06 13:50:00,107.03,107.15,107.03,107.09,7921.0,85.7458,85.842,85.7458,85.7939,7921.0
2016-06-06 13:55:00,107.1,107.17,107.08,107.08,7139.0,85.8019,85.858,85.7859,85.7859,7139.0
2016-06-06 14:00:00,107.08,107.17,107.07,107.14,5530.0,85.7859,85.858,85.7779,85.834,5530.0
2016-06-06 14:05:00,107.13,107.25,107.08,107.23,10307.0,85.8259,85.9221,85.7859,85.9061,10307.0
2016-06-06 14:10:00,107.21,107.26,107.17,107.22,6608.0,85.89,85.9301,85.858,85.898,6608.0
2016-06-06 14:15:00,107.24,107.32,107.21,107.28,11710.0,85.9141,85.9782,85.89,85.9461,11710.0
2016-06-06 14:20:00,107.28,107.38,107.28,107.3,9898.0,85.9461,86.0262,85.9461,85.9621,9898.0
2016-06-06 14:25:00,107.3,107.38,107.29,107.34,40798.0,85.9621,86.0262,85.9541,85.9942,40798.0
2016-06-06 14:30:00,107.33,107.37,107.31,107.37,12601.0,85.9862,86.0182,85.9701,86.0182,12601.0
2016-06-06 14:35:00,107.36,107.37,107.22,107.26,4471.0,86.0102,86.0182,85.898,85.9301,4471.0
2016-06-06 14:40:00,107.26,107.31,107.25,107.3,3973.0,85.9301,85.9701,85.9221,85.9621,3973.0
2016-06-06 14:45:00,107.29,107.34,107.24,107.3,9521.0,85.9541,85.9942,85.9141,85.9621,9521.0
2016-06-06 14:50:00,107.29,107.38,107.29,107.32,8364.0,85.9541,86.0262,85.9541,85.9782,8364.0
2016-06-06 14:55:00,107.32,107.37,107.31,107.36,9712.0,85.9782,86.0182,85.9701,86.0102,9712.0
2016-06-06 15:00:00,107.35,107.36,107.29,107.31,10929.0,86.0022,86.0102,85.9541,85.9701,10929.0
2016-06-06 15:05:00,107.3,107.34,107.26,107.3,8561.0,85.9621,85.9942,85.9301,85.9621,8561.0
2016-06-06 15:10:00,107.3,107.33,107.28,107.33,7834.0,85.9621,85.9862,85.9461,85.9862,7834.0
2016-06-06 15:15:00,107.34,107.35,107.25,107.31,8779.0,85.9942,86.0022,85.9221,85.9701,8779.0
2016-06-06 15:20:00,107.3,107.32,107.28,107.29,9091.0,85.9621,85.9782,85.9461,85.9541,9091.0
2016-06-06 15:25:00,107.29,107.36,107.29,107.36,11003.0,85.9541,86.0102,85.9541,86.0102,11003.0
2016-06-06 15:30:00,107.35,107.36,107.31,107.33,15639.0,86.0022,86.0102,85.9701,85.9862,15639.0
2016-06-06 15:35:00,107.34,107.35,107.31,107.35,14173.0,85.9942,86.0022,85.9701,86.0022,14173.0
2016-06-06 15:40:00,107.34,107.37,107.32,107.33,23119.0,85.9942,86.0182,85.9782,85.9862,23119.0
2016-06-06 15:45:00,107.34,107.36,107.3,107.3,20938.0,85.9942,86.0102,85.9621,85.9621,20938.0
2016-06-06 15:50:00,107.3,107.3,107.18,107.19,33255.0,85.9621,85.9621,85.866,85.874,33255.0
2016-06-06 15:55:00,107.18,107.24,107.18,107.19,76496.0,85.866,85.9141,85.866,85.874,76496.0
2016-06-07 09:30:00,107.27,107.32,106.93,107.32,11055.0,85.9381,85.9782,85.6657,85.9782,11055.0
2016-06-07 09:35:00,107.3,107.75,107.21,107.29,7121.0,85.9621,86.3226,85.89,85.9541,7121.0
2016-06-07 09:40:00,107.28,107.31,107.18,107.27,3164.0,85.9461,85.9701,85.866,85.9381,3164.0
2016-06-07 09:45:00,107.28,107.44,107.1,107.18,13183.0,85.9461,86.0743,85.8019,85.866,13183.0
2016-06-07 09:50:00,107.16,107.41,107.13,107.35,6556.0,85.85,86.0503,85.8259,86.0022,6556.0
2016-06-07 09:55:00,107.34,107.43,107.27,107.43,9717.0,85.9942,86.0663,85.9381,86.0663,9717.0
2016-06-07 10:00:00,107.42,107.49,107.39,107.44,3147.0,86.0583,86.1144,86.0342,86.0743,3147.0
2016-06-07 10:05:00,107.44,107.73,107.42,107.69,27582.0,86.0743,86.3066,86.0583,86.2746,27582.0
2016-06-07 10:10:00,107.69,107.85,107.66,107.73,14270.0,86.2746,86.4028,86.2505,86.3066,14270.0
2016-06-07 10:15:00,107.7,107.74,107.58,107.6,10922.0,86.2826,86.3146,86.1865,86.2025,10922.0
2016-06-07 10:20:00,107.62,107.72,107.61,107.71,2890.0,86.2185,86.2986,86.2105,86.2906,2890.0
2016-06-07 10:25:00,107.66,107.88,107.6,107.88,30457.0,86.2505,86.4268,86.2025,86.4268,30457.0
2016-06-07 10:30:00,107.9,107.93,107.81,107.83,20732.0,86.4428,86.4669,86.3707,86.3867,20732.0
2016-06-07 10:35:00,107.86,107.93,107.84,107.93,6532.0,86.4108,86.4669,86.3948,86.4669,6532.0
2016-06-07 10:40:00,107.92,107.98,107.91,107.95,4500.0,86.4588,86.5069,86.4508,86.4829,4500.0
2016-06-07 10:45:00,107.93,108.06,107.92,107.95,36613.0,86.4669,86.571,86.4588,86.4829,36613.0
2016-06-07 10:50:00,107.93,108.1,107.93,108.1,33146.0,86.4669,86.603,86.4669,86.603,33146.0
2016-06-07 10:55:00,108.1,108.18,108.08,108.17,7203.0,86.603,86.6671,86.587,86.6591,7203.0
2016-06-07 11:00:00,108.15,108.2,108.11,108.15,13281.0,86.6431,86.6832,86.6111,86.6431,13281.0
2016-06-07 11:05:00,108.15,108.27,108.1,108.22,21389.0,86.6431,86.7392,86.603,86.6992,21389.0
2016-06-07 11:10:00,108.23,108.26,108.18,108.2,4525.0,86.7072,86.7312,86.6671,86.6832,4525.0
2016-06-07 11:15:00,108.21,108.24,108.17,108.21,4247.0,86.6912,86.7152,86.6591,86.6912,4247.0
2016-06-07 11:20:00,108.22,108.24,108.18,108.21,4807.0,86.6992,86.7152,86.6671,86.6912,4807.0
2016-06-07 11:25:00,108.21,108.23,108.09,108.09,7415.0,86.6912,86.7072,86.595,86.595,7415.0
2016-06-07 11:30:00,108.1,108.13,108.07,108.12,13465.0,86.603,86.6271,86.579,86.6191,13465.0
2016-06-07 11:35:00,108.11,108.11,107.98,108.01,7047.0,86.6111,86.6111,86.5069,86.5309,7047.0
2016-06-07 11:40:00,108.0,108.04,107.99,108.02,11108.0,86.5229,86.555,86.5149,86.539,11108.0
2016-06-07 11:45:00,108.02,108.09,108.01,108.08,25902.0,86.539,86.595,86.5309,86.587,25902.0
2016-06-07 11:50:00,108.09,108.23,108.09,108.21,23931.0,86.595,86.7072,86.595,86.6912,23931.0
2016-06-07 11:55:00,108.23,108.24,108.09,108.12,13905.0,86.7072,86.7152,86.595,86.6191,13905.0
2016-06-07 12:00:00,108.09,108.11,108.04,108.07,4830.0,86.595,86.6111,86.555,86.579,4830.0
2016-06-07 12:05:00,108.08,108.15,108.07,108.15,2936.0,86.587,86.6431,86.579,86.6431,2936.0
2016-06-07 12:10:00,108.11,108.15,108.1,108.12,2947.0,86.6111,86.6431,86.603,86.6191,2947.0
2016-06-07 12:15:00,108.12,108.16,108.1,108.15,5242.0,86.6191,86.6511,86.603,86.6431,5242.0
2016-06-07 12:20:00,108.15,108.17,108.12,108.15,3225.0,86.6431,86.6591,86.6191,86.6431,3225.0
2016-06-07 12:25:00,108.14,108.17,108.08,108.17,6124.0,86.6351,86.6591,86.587,86.6591,6124.0
2016-06-07 12:30:00,108.17,108.19,108.12,108.18,10200.0,86.6591,86.6751,86.6191,86.6671,10200.0
2016-06-07 12:35:00,108.17,108.18,108.14,108.18,15009.0,86.6591,86.6671,86.6351,86.6671,15009.0
2016-06-07 12:40:00,108.18,108.18,108.15,108.16,7876.0,86.6671,86.6671,86.6431,86.6511,7876.0
2016-06-07 12:45:00,108.15,108.17,108.11,108.15,6534.0,86.6431,86.6591,86.6111,86.6431,6534.0
2016-06-07 12:50:00,108.15,108.21,108.14,108.2,5718.0,86.6431,86.6912,86.6351,86.6832,5718.0
2016-06-07 12:55:00,108.2,108.21,108.18,108.21,8044.0,86.6832,86.6912,86.6671,86.6912,8044.0
2016-06-07 13:00:00,108.2,108.2,108.13,108.14,10321.0,86.6832,86.6832,86.6271,86.6351,10321.0
2016-06-07 13:05:00,108.14,108.21,108.14,108.2,4487.0,86.6351,86.6912,86.6351,86.6832,4487.0
2016-06-07 13:10:00,108.2,108.25,108.19,108.23,6348.0,86.6832,86.7232,86.6751,86.7072,6348.0
2016-06-07 13:15:00,108.24,108.26,108.22,108.24,15963.0,86.7152,86.7312,86.6992,86.7152,15963.0
2016-06-07 13:20:00,108.25,108.25,108.17,108.17,6318.0,86.7232,86.7232,86.6591,86.6591,6318.0
2016-06-07 13:25:00,108.19,108.21,108.18,108.21,5867.0,86.6751,86.6912,86.6671,86.6912,5867.0
2016-06-07 13:30:00,108.2,108.21,108.17,108.19,8614.0,86.6832,86.6912,86.6591,86.6751,8614.0
2016-06-07 13:35:00,108.18,108.2,108.18,108.19,3530.0,86.6671,86.6832,86.6671,86.6751,3530.0
2016-06-07 13:40:00,108.19,108.19,108.11,108.11,4479.0,86.6751,86.6751,86.6111,86.6111,4479.0
2016-06-07 13:45:00,108.11,108.11,108.08,108.09,8670.0,86.6111,86.6111,86.587,86.595,8670.0
2016-06-07 13:50:00,108.09,108.09,108.05,108.05,4167.0,86.595,86.595,86.563,86.563,4167.0
2016-06-07 13:55:00,108.05,108.05,108.02,108.04,3584.0,86.563,86.563,86.539,86.555,3584.0
2016-06-07 14:00:00,108.05,108.09,108.04,108.04,7030.0,86.563,86.595,86.555,86.555,7030.0
2016-06-07 14:05:00,108.03,108.05,108.03,108.04,2762.0,86.547,86.563,86.547,86.555,2762.0
2016-06-07 14:10:00,108.04,108.07,108.02,108.04,4251.0,86.555,86.579,86.539,86.555,4251.0
2016-06-07 14:15:00,108.03,108.11,108.03,108.05,6750.0,86.547,86.6111,86.547,86.563,6750.0
2016-06-07 14:20:00,108.07,108.11,108.04,108.09,6841.0,86.579,86.6111,86.555,86.595,6841.0
2016-06-07 14:25:00,108.09,108.12,108.07,108.07,8091.0,86.595,86.6191,86.579,86.579,8091.0
2016-06-07 14:30:00,108.07,108.07,108.01,108.02,4961.0,86.579,86.579,86.5309,86.539,4961.0
2016-06-07 14:35:00,108.01,108.01,107.94,107.96,4164.0,86.5309,86.5309,86.4749,86.4909,4164.0
2016-06-07 14:40:00,107.97,107.99,107.93,107.99,7694.0,86.4989,86.5149,86.4669,86.5149,7694.0
2016-06-07 14:45:00,108.0,108.01,107.93,107.94,12989.0,86.5229,86.5309,86.4669,86.4749,12989.0
2016-06-07 14:50:00,107.93,107.93,107.89,107.92,4384.0,86.4669,86.4669,86.4348,86.4588,4384.0
2016-06-07 14:55:00,107.92,107.96,107.88,107.89,5509.0,86.4588,86.4909,86.4268,86.4348,5509.0
2016-06-07 15:00:00,107.88,107.94,107.88,107.9,7203.0,86.4268,86.4749,86.4268,86.4428,7203.0
2016-06-07 15:05:00,107.91,107.95,107.9,107.9,11937.0,86.4508,86.4829,86.4428,86.4428,11937.0
2016-06-07 15:10:00,107.88,107.89,107.83,107.83,30847.0,86.4268,86.4348,86.3867,86.3867,30847.0
2016-06-07 15:15:00,107.82,107.91,107.81,107.88,30397.0,86.3787,86.4508,86.3707,86.4268,30397.0
2016-06-07 15:20:00,107.89,107.91,107.88,107.9,9871.0,86.4348,86.4508,86.4268,86.4428,9871.0
2016-06-07 15:25:00,107.9,107.93,107.88,107.91,14284.0,86.4428,86.4669,86.4268,86.4508,14284.0
2016-06-07 15:30:00,107.91,107.95,107.91,107.93,15233.0,86.4508,86.4829,86.4508,86.4669,15233.0
2016-06-07 15:35:00,107.94,107.94,107.82,107.84,38036.0,86.4749,86.4749,86.3787,86.3948,38036.0
2016-06-07 15:40:00,107.84,107.84,107.75,107.76,19023.0,86.3948,86.3948,86.3226,86.3307,19023.0
2016-06-07 15:45:00,107.76,107.84,107.74,107.8,39573.0,86.3307,86.3948,86.3146,86.3627,39573.0
2016-06-07 15:50:00,107.8,107.82,107.79,107.82,29937.0,86.3627,86.3787,86.3547,86.3787,29937.0
2016-06-07 15:55:00,107.82,107.89,107.81,107.88,60305.0,86.3787,86.4348,86.3707,86.4268,60305.0
2016-06-08 09:30:00,107.84,108.21,107.44,108.21,30859.0,86.3948,86.6912,86.0743,86.6912,30859.0
2016-06-08 09:35:00,108.24,108.31,107.75,107.84,23590.0,86.7152,86.7713,86.3226,86.3948,23590.0
2016-06-08 09:40:00,107.93,108.18,107.88,107.93,7672.0,86.4669,86.6671,86.4268,86.4669,7672.0
2016-06-08 09:45:00,107.89,108.1,107.85,108.1,10463.0,86.4348,86.603,86.4028,86.603,10463.0
2016-06-08 09:50:00,108.08,108.15,107.89,107.92,10289.0,86.587,86.6431,86.4348,86.4588,10289.0
2016-06-08 09:55:00,107.95,108.01,107.87,107.95,10550.0,86.4829,86.5309,86.4188,86.4829,10550.0
2016-06-08 10:00:00,107.96,107.96,107.8,107.9,6305.0,86.4909,86.4909,86.3627,86.4428,6305.0
2016-06-08 10:05:00,107.96,107.97,107.83,107.9,50498.0,86.4909,86.4989,86.3867,86.4428,50498.0
2016-06-08 10:10:00,107.93,108.0,107.83,107.87,8059.0,86.4669,86.5229,86.3867,86.4188,8059.0
2016-06-08 10:15:00,107.85,107.85,107.57,107.58,11899.0,86.4028,86.4028,86.1784,86.1865,11899.0
2016-06-08 10:20:00,107.57,107.62,107.51,107.59,11926.0,86.1784,86.2185,86.1304,86.1945,11926.0
2016-06-08 10:25:00,107.59,107.64,107.47,107.59,11062.0,86.1945,86.2345,86.0983,86.1945,11062.0
2016-06-08 10:30:00,107.6,107.68,107.55,107.61,8440.0,86.2025,86.2666,86.1624,86.2105,8440.0
2016-06-08 10:35:00,107.61,107.7,107.59,107.64,14270.0,86.2105,86.2826,86.1945,86.2345,14270.0
2016-06-08 10:40:00,107.64,107.65,107.5,107.52,12331.0,86.2345,86.2425,86.1224,86.1384,12331.0
2016-06-08 10:45:00,107.53,107.56,107.48,107.53,8474.0,86.1464,86.1704,86.1063,86.1464,8474.0
2016-06-08 10:50:00,107.53,107.56,107.44,107.44,12329.0,86.1464,86.1704,86.0743,86.0743,12329.0
2016-06-08 10:55:00,107.41,107.43,107.3,107.33,8952.0,86.0503,86.0663,85.9621,85.9862,8952.0
2016-06-08 11:00:00,107.3,107.38,107.28,107.32,13114.0,85.9621,86.0262,85.9461,85.9782,13114.0
2016-06-08 11:05:00,107.32,107.35,107.3,107.34,6670.0,85.9782,86.0022,85.9621,85.9942,6670.0
2016-06-08 11:10:00,107.34,107.36,107.3,107.33,10643.0,85.9942,86.0102,85.9621,85.9862,10643.0
2016-06-08 11:15:00,107.33,107.36,107.26,107.28,12779.0,85.9862,86.0102,85.9301,85.9461,12779.0
2016-06-08 11:20:00,107.26,107.33,107.26,107.3,9556.0,85.9301,85.9862,85.9301,85.9621,9556.0
2016-06-08 11:25:00,107.3,107.32,107.23,107.27,13243.0,85.9621,85.9782,85.9061,85.9381,13243.0
2016-06-08 11:30:00,107.27,107.4,107.26,107.38,16586.0,85.9381,86.0422,85.9301,86.0262,16586.0
2016-06-08 11:35:00,107.39,107.46,107.31,107.36,10143.0,86.0342,86.0903,85.9701,86.0102,10143.0
2016-06-08 11:40:00,107.36,107.42,107.31,107.39,10439.0,86.0102,86.0583,85.9701,86.0342,10439.0
2016-06-08 11:45:00,107.39,107.46,107.37,107.45,6491.0,86.0342,86.0903,86.0182,86.0823,6491.0
2016-06-08 11:50:00,107.43,107.49,107.43,107.46,14649.0,86.0663,86.1144,86.0663,86.0903,14649.0
2016-06-08 11:55:00,107.44,107.47,107.35,107.39,5700.0,86.0743,86.0983,86.0022,86.0342,5700.0
2016-06-08 12:00:00,107.38,107.46,107.37,107.46,10341.0,86.0262,86.0903,86.0182,86.0903,10341.0
2016-06-08 12:05:00,107.46,107.54,107.46,107.5,4900.0,86.0903,86.1544,86.0903,86.1224,4900.0
2016-06-08 12:10:00,107.51,107.51,107.45,107.48,4541.0,86.1304,86.1304,86.0823,86.1063,4541.0
2016-06-08 12:15:00,107.47,107.48,107.41,107.42,8162.0,86.0983,86.1063,86.0503,86.0583,8162.0
2016-06-08 12:20:00,107.43,107.52,107.42,107.52,14878.0,86.0663,86.1384,86.0583,86.1384,14878.0
2016-06-08 12:25:00,107.5,107.5,107.43,107.47,5794.0,86.1224,86.1224,86.0663,86.0983,5794.0
2016-06-08 12:30:00,107.49,107.5,107.46,107.47,2968.0,86.1144,86.1224,86.0903,86.0983,2968.0
2016-06-08 12:35:00,107.47,107.47,107.43,107.43,9173.0,86.0983,86.0983,86.0663,86.0663,9173.0
2016-06-08 12:40:00,107.42,107.42,107.32,107.35,8218.0,86.0583,86.0583,85.9782,86.0022,8218.0
2016-06-08 12:45:00,107.36,107.36,107.32,107.32,8707.0,86.0102,86.0102,85.9782,85.9782,8707.0
2016-06-08 12:50:00,107.31,107.37,107.31,107.36,10730.0,85.9701,86.0182,85.9701,86.0102,10730.0
2016-06-08 12:55:00,107.35,107.4,107.31,107.38,7627.0,86.0022,86.0422,85.9701,86.0262,7627.0
2016-06-08 13:00:00,107.39,107.46,107.39,107.44,6850.0,86.0342,86.0903,86.0342,86.0743,6850.0
2016-06-08 13:05:00,107.44,107.54,107.44,107.52,8482.0,86.0743,86.1544,86.0743,86.1384,8482.0
2016-06-08 13:10:00,107.51,107.6,107.51,107.6,8711.0,86.1304,86.2025,86.1304,86.2025,8711.0
2016-06-08 13:15:00,107.6,107.63,107.58,107.6,7141.0,86.2025,86.2265,86.1865,86.2025,7141.0
2016-06-08 13:20:00,107.6,107.66,107.57,107.62,10216.0,86.2025,86.2505,86.1784,86.2185,10216.0
2016-06-08 13:25:00,107.63,107.66,107.6,107.64,7027.0,86.2265,86.2505,86.2025,86.2345,7027.0
2016-06-08 13:30:00,107.64,107.65,107.6,107.6,8937.0,86.2345,86.2425,86.2025,86.2025,8937.0
2016-06-08 13:35:00,107.6,107.63,107.59,107.61,8115.0,86.2025,86.2265,86.1945,86.2105,8115.0
2016-06-08 13:40:00,107.62,107.63,107.6,107.62,4606.0,86.2185,86.2265,86.2025,86.2185,4606.0
2016-06-08 13:45:00,107.62,107.62,107.56,107.56,4980.0,86.2185,86.2185,86.1704,86.1704,4980.0
2016-06-08 13:50:00,107.57,107.6,107.57,107.57,3190.0,86.1784,86.2025,86.1784,86.1784,3190.0
2016-06-08 13:55:00,107.57,107.6,107.57,107.57,6869.0,86.1784,86.2025,86.1784,86.1784,6869.0
2016-06-08 14:00:00,107.57,107.58,107.49,107.5,18112.0,86.1784,86.1865,86.1144,86.1224,18112.0
2016-06-08 14:05:00,107.51,107.56,107.49,107.56,10894.0,86.1304,86.1704,86.1144,86.1704,10894.0
2016-06-08 14:10:00,107.55,107.62,107.54,107.62,10909.0,86.1624,86.2185,86.1544,86.2185,10909.0
2016-06-08 14:15:00,107.62,107.67,107.56,107.58,14401.0,86.2185,86.2586,86.1704,86.1865,14401.0
2016-06-08 14:20:00,107.57,107.58,107.51,107.51,13142.0,86.1784,86.1865,86.1304,86.1304,13142.0
2016-06-08 14:25:00,107.51,107.53,107.5,107.53,11891.0,86.1304,86.1464,86.1224,86.1464,11891.0
2016-06-08 14:30:00,107.52,107.63,107.51,107.56,15164.0,86.1384,86.2265,86.1304,86.1704,15164.0
2016-06-08 14:35:00,107.57,107.61,107.55,107.6,7816.0,86.1784,86.2105,86.1624,86.2025,7816.0
2016-06-08 14:40:00,107.59,107.62,107.55,107.61,17589.0,86.1945,86.2185,86.1624,86.2105,17589.0
2016-06-08 14:45:00,107.61,107.65,107.58,107.59,10867.0,86.2105,86.2425,86.1865,86.1945,10867.0
2016-06-08 14:50:00,107.59,107.6,107.56,107.58,11508.0,86.1945,86.2025,86.1704,86.1865,11508.0
2016-06-08 14:55:00,107.58,107.58,107.53,107.56,7918.0,86.1865,86.1865,86.1464,86.1704,7918.0
2016-06-08 15:00:00,107.57,107.6,107.53,107.59,15510.0,86.1784,86.2025,86.1464,86.1945,15510.0
2016-06-08 15:05:00,107.58,107.61,107.56,107.57,8038.0,86.1865,86.2105,86.1704,86.1784,8038.0
2016-06-08 15:10:00,107.58,107.61,107.57,107.61,13284.0,86.1865,86.2105,86.1784,86.2105,13284.0
2016-06-08 15:15:00,107.59,107.6,107.54,107.58,8654.0,86.1945,86.2025,86.1544,86.1865,8654.0
2016-06-08 15:20:00,107.57,107.57,107.49,107.54,10107.0,86.1784,86.1784,86.1144,86.1544,10107.0
2016-06-08 15:25:00,107.54,107.55,107.45,107.45,12354.0,86.1544,86.1624,86.0823,86.0823,12354.0
2016-06-08 15:30:00,107.46,107.51,107.45,107.49,17320.0,86.0903,86.1304,86.0823,86.1144,17320.0
2016-06-08 15:35:00,107.49,107.49,107.45,107.46,11955.0,86.1144,86.1144,86.0823,86.0903,11955.0
2016-06-08 15:40:00,107.45,107.55,107.45,107.52,15837.0,86.0823,86.1624,86.0823,86.1384,15837.0
2016-06-08 15:45:00,107.52,107.64,107.52,107.58,33801.0,86.1384,86.2345,86.1384,86.1865,33801.0
2016-06-08 15:50:00,107.58,107.65,107.58,107.58,24372.0,86.1865,86.2425,86.1865,86.1865,24372.0
2016-06-08 15:55:00,107.58,107.61,107.53,107.57,44681.0,86.1865,86.2105,86.1464,86.1784,44681.0
2016-06-09 09:30:00,107.4,107.49,107.1,107.1,51502.0,86.0422,86.1144,85.8019,85.8019,51502.0
2016-06-09 09:35:00,107.13,107.43,107.1,107.26,29474.0,85.8259,86.0663,85.8019,85.9301,29474.0
2016-06-09 09:40:00,107.23,107.4,107.23,107.34,7086.0,85.9061,86.0422,85.9061,85.9942,7086.0
2016-06-09 09:45:00,107.39,107.5,107.26,107.5,4789.0,86.0342,86.1224,85.9301,86.1224,4789.0
2016-06-09 09:50:00,107.54,107.72,107.51,107.72,5848.0,86.1544,86.2986,86.1304,86.2986,5848.0
2016-06-09 09:55:00,107.69,107.8,107.6,107.8,7716.0,86.2746,86.3627,86.2025,86.3627,7716.0
2016-06-09 10:00:00,107.77,107.79,107.65,107.73,8072.0,86.3387,86.3547,86.2425,86.3066,8072.0
2016-06-09 10:05:00,107.71,107.73,107.63,107.73,10996.0,86.2906,86.3066,86.2265,86.3066,10996.0
2016-06-09 10:10:00,107.73,107.88,107.72,107.85,10345.0,86.3066,86.4268,86.2986,86.4028,10345.0
2016-06-09 10:15:00,107.86,108.0,107.81,107.98,10826.0,86.4108,86.5229,86.3707,86.5069,10826.0
2016-06-09 10:20:00,107.96,107.99,107.86,107.95,10689.0,86.4909,86.5149,86.4108,86.4829,10689.0
2016-06-09 10:25:00,107.97,108.03,107.95,107.98,7108.0,86.4989,86.547,86.4829,86.5069,7108.0
2016-06-09 10:30:00,107.99,108.17,107.96,108.16,60855.0,86.5149,86.6591,86.4909,86.6511,60855.0
2016-06-09 10:35:00,108.13,108.29,108.12,108.29,8382.0,86.6271,86.7553,86.6191,86.7553,8382.0
2016-06-09 10:40:00,108.3,108.47,108.3,108.44,16070.0,86.7633,86.8995,86.7633,86.8754,16070.0
2016-06-09 10:45:00,108.45,108.45,108.26,108.26,19122.0,86.8834,86.8834,86.7312,86.7312,19122.0
2016-06-09 10:50:00,108.26,108.41,108.21,108.4,16791.0,86.7312,86.8514,86.6912,86.8434,16791.0
2016-06-09 10:55:00,108.41,108.43,108.27,108.37,22348.0,86.8514,86.8674,86.7392,86.8194,22348.0
2016-06-09 11:00:00,108.36,108.38,108.16,108.22,12383.0,86.8113,86.8274,86.6511,86.6992,12383.0
2016-06-09 11:05:00,108.23,108.3,108.16,108.23,9673.0,86.7072,86.7633,86.6511,86.7072,9673.0
2016-06-09 11:10:00,108.23,108.27,108.21,108.25,8502.0,86.7072,86.7392,86.6912,86.7232,8502.0
2016-06-09 11:15:00,108.25,108.26,108.22,108.22,9501.0,86.7232,86.7312,86.6992,86.6992,9501.0
2016-06-09 11:20:00,108.21,108.21,108.1,108.1,8321.0,86.6912,86.6912,86.603,86.603,8321.0
2016-06-09 11:25:00,108.1,108.2,108.1,108.19,11495.0,86.603,86.6832,86.603,86.6751,11495.0
2016-06-09 11:30:00,108.19,108.25,108.15,108.22,13360.0,86.6751,86.7232,86.6431,86.6992,13360.0
2016-06-09 11:35:00,108.23,108.27,108.19,108.25,12456.0,86.7072,86.7392,86.6751,86.7232,12456.0
2016-06-09 11:40:00,108.26,108.38,108.25,108.36,18209.0,86.7312,86.8274,86.7232,86.8113,18209.0
2016-06-09 11:45:00,108.36,108.43,108.35,108.36,16276.0,86.8113,86.8674,86.8033,86.8113,16276.0
2016-06-09 11:50:00,108.36,108.46,108.31,108.43,25770.0,86.8113,86.8915,86.7713,86.8674,25770.0
2016-06-09 11:55:00,108.44,108.52,108.44,108.5,12391.0,86.8754,86.9395,86.8754,86.9235,12391.0
2016-06-09 12:00:00,108.5,108.51,108.41,108.51,19335.0,86.9235,86.9315,86.8514,86.9315,19335.0
2016-06-09 12:05:00,108.51,108.57,108.47,108.57,17254.0,86.9315,86.9796,86.8995,86.9796,17254.0
2016-06-09 12:10:00,108.55,108.61,108.51,108.54,15612.0,86.9636,87.0116,86.9315,86.9555,15612.0
2016-06-09 12:15:00,108.55,108.63,108.52,108.56,17407.0,86.9636,87.0276,86.9395,86.9716,17407.0
2016-06-09 12:20:00,108.57,108.65,108.56,108.61,14636.0,86.9796,87.0437,86.9716,87.0116,14636.0
2016-06-09 12:25:00,108.62,108.72,108.61,108.71,17880.0,87.0196,87.0998,87.0116,87.0917,17880.0
2016-06-09 12:30:00,108.71,108.77,108.64,108.76,20755.0,87.0917,87.1398,87.0357,87.1318,20755.0
2016-06-09 12:35:00,108.75,108.77,108.7,108.75,40463.0,87.1238,87.1398,87.0837,87.1238,40463.0
2016-06-09 12:40:00,108.75,108.78,108.68,108.73,7896.0,87.1238,87.1478,87.0677,87.1078,7896.0
2016-06-09 12:45:00,108.74,108.8,108.61,108.68,57010.0,87.1158,87.1638,87.0116,87.0677,57010.0
2016-06-09 12:50:00,108.68,108.81,108.68,108.8,17093.0,87.0677,87.1719,87.0677,87.1638,17093.0
2016-06-09 12:55:00,108.81,108.88,108.8,108.83,26510.0,87.1719,87.2279,87.1638,87.1879,26510.0
2016-06-09 13:00:00,108.81,108.84,108.77,108.79,21579.0,87.1719,87.1959,87.1398,87.1558,21579.0
2016-06-09 13:05:00,108.81,108.88,108.79,108.87,16789.0,87.1719,87.2279,87.1558,87.2199,16789.0
2016-06-09 13:10:00,108.88,108.92,108.79,108.8,22089.0,87.2279,87.26,87.1558,87.1638,22089.0
2016-06-09 13:15:00,108.8,108.9,108.8,108.88,20043.0,87.1638,87.244,87.1638,87.2279,20043.0
2016-06-09 13:20:00,108.89,108.98,108.89,108.96,9987.0,87.2359,87.308,87.2359,87.292,9987.0
2016-06-09 13:25:00,108.97,108.99,108.91,108.96,12445.0,87.3,87.3161,87.252,87.292,12445.0
2016-06-09 13:30:00,108.96,108.98,108.89,108.89,21729.0,87.292,87.308,87.2359,87.2359,21729.0
2016-06-09 13:35:00,108.86,108.96,108.84,108.94,20856.0,87.2119,87.292,87.1959,87.276,20856.0
2016-06-09 13:40:00,108.93,108.94,108.74,108.76,43445.0,87.268,87.276,87.1158,87.1318,43445.0
2016-06-09 13:45:00,108.77,108.82,108.73,108.74,13854.0,87.1398,87.1799,87.1078,87.1158,13854.0
2016-06-09 13:50:00,108.75,108.77,108.67,108.71,21862.0,87.1238,87.1398,87.0597,87.0917,21862.0
2016-06-09 13:55:00,108.73,108.73,108.64,108.67,34412.0,87.1078,87.1078,87.0357,87.0597,34412.0
2016-06-09 14:00:00,108.66,108.67,108.62,108.64,20449.0,87.0517,87.0597,87.0196,87.0357,20449.0
2016-06-09 14:05:00,108.63,108.63,108.57,108.58,10141.0,87.0276,87.0276,86.9796,86.9876,10141.0
2016-06-09 14:10:00,108.58,108.61,108.51,108.61,18886.0,86.9876,87.0116,86.9315,87.0116,18886.0
2016-06-09 14:15:00,108.62,108.7,108.61,108.68,16807.0,87.0196,87.0837,87.0116,87.0677,16807.0
2016-06-09 14:20:00,108.68,108.71,108.63,108.67,15565.0,87.0677,87.0917,87.0276,87.0597,15565.0
2016-06-09 14:25:00,108.66,108.72,108.57,108.61,12401.0,87.0517,87.0998,86.9796,87.0116,12401.0
2016-06-09 14:30:00,108.62,108.68,108.61,108.67,8993.0,87.0196,87.0677,87.0116,87.0597,8993.0
2016-06-09 14:35:00,108.67,108.75,108.65,108.75,9431.0,87.0597,87.1238,87.0437,87.1238,9431.0
2016-06-09 14:40:00,108.75,108.81,108.7,108.79,14248.0,87.1238,87.1719,87.0837,87.1558,14248.0
2016-06-09 14:45:00,108.8,108.87,108.76,108.86,14878.0,87.1638,87.2199,87.1318,87.2119,14878.0
2016-06-09 14:50:00,108.86,108.93,108.84,108.91,34341.0,87.2119,87.268,87.1959,87.252,34341.0
2016-06-09 14:55:00,108.91,108.94,108.83,108.83,13412.0,87.252,87.276,87.1879,87.1879,13412.0
2016-06-09 15:00:00,108.83,108.88,108.83,108.87,26837.0,87.1879,87.2279,87.1879,87.2199,26837.0
2016-06-09 15:05:00,108.87,108.95,108.87,108.94,28762.0,87.2199,87.284,87.2199,87.276,28762.0
2016-06-09 15:10:00,108.94,108.97,108.9,108.96,15409.0,87.276,87.3,87.244,87.292,15409.0
2016-06-09 15:15:00,108.97,108.99,108.94,108.98,21505.0,87.3,87.3161,87.276,87.308,21505.0
2016-06-09 15:20:00,108.97,108.97,108.88,108.9,17242.0,87.3,87.3,87.2279,87.244,17242.0
2016-06-09 15:25:00,108.89,108.89,108.81,108.82,15817.0,87.2359,87.2359,87.1719,87.1799,15817.0
2016-06-09 15:30:00,108.82,108.92,108.8,108.89,25912.0,87.1799,87.26,87.1638,87.2359,25912.0
2016-06-09 15:35:00,108.89,109.01,108.88,109.01,21728.0,87.2359,87.3321,87.2279,87.3321,21728.0
2016-06-09 15:40:00,109.02,109.06,108.97,109.01,36119.0,87.3401,87.3721,87.3,87.3321,36119.0
2016-06-09 15:45:00,109.0,109.05,108.97,109.01,85883.0,87.3241,87.3641,87.3,87.3321,85883.0
2016-06-09 15:50:00,109.01,109.07,109.0,109.05,62666.0,87.3321,87.3802,87.3241,87.3641,62666.0
2016-06-09 15:55:00,109.04,109.1,109.04,109.1,108061.0,87.3561,87.4042,87.3561,87.4042,108061.0
2016-06-10 09:30:00,108.43,108.98,108.22,108.59,18572.0,86.8674,87.308,86.6992,86.9956,18572.0
2016-06-10 09:35:00,108.65,108.66,108.15,108.3,20146.0,87.0437,87.0517,86.6431,86.7633,20146.0
2016-06-10 09:40:00,108.24,108.3,108.03,108.27,16725.0,86.7152,86.7633,86.547,86.7392,16725.0
2016-06-10 09:45:00,108.29,108.57,108.26,108.56,7781.0,86.7553,86.9796,86.7312,86.9716,7781.0
2016-06-10 09:50:00,108.52,108.61,108.35,108.42,13296.0,86.9395,87.0116,86.8033,86.8594,13296.0
2016-06-10 09:55:00,108.46,108.46,108.3,108.39,9267.0,86.8915,86.8915,86.7633,86.8354,9267.0
2016-06-10 10:00:00,108.39,108.4,108.26,108.26,12379.0,86.8354,86.8434,86.7312,86.7312,12379.0
2016-06-10 10:05:00,108.27,108.29,108.21,108.25,16880.0,86.7392,86.7553,86.6912,86.7232,16880.0
2016-06-10 10:10:00,108.23,108.31,108.21,108.3,35324.0,86.7072,86.7713,86.6912,86.7633,35324.0
2016-06-10 10:15:00,108.28,108.3,108.24,108.28,14057.0,86.7473,86.7633,86.7152,86.7473,14057.0
2016-06-10 10:20:00,108.28,108.46,108.27,108.45,26068.0,86.7473,86.8915,86.7392,86.8834,26068.0
2016-06-10 10:25:00,108.47,108.65,108.46,108.59,10882.0,86.8995,87.0437,86.8915,86.9956,10882.0
2016-06-10 10:30:00,108.61,108.78,108.61,108.73,22164.0,87.0116,87.1478,87.0116,87.1078,22164.0
2016-06-10 10:35:00,108.74,108.79,108.73,108.75,17261.0,87.1158,87.1558,87.1078,87.1238,17261.0
2016-06-10 10:40:00,108.74,108.81,108.71,108.73,13610.0,87.1158,87.1719,87.0917,87.1078,13610.0
2016-06-10 10:45:00,108.74,108.81,108.72,108.72,12599.0,87.1158,87.1719,87.0998,87.0998,12599.0
2016-06-10 10:50:00,108.71,108.73,108.57,108.6,27009.0,87.0917,87.1078,86.9796,87.0036,27009.0
2016-06-10 10:55:00,108.6,108.8,108.6,108.78,12236.0,87.0036,87.1638,87.0036,87.1478,12236.0
2016-06-10 11:00:00,108.79,108.91,108.77,108.82,15667.0,87.1558,87.252,87.1398,87.1799,15667.0
2016-06-10 11:05:00,108.82,108.97,108.82,108.96,10073.0,87.1799,87.3,87.1799,87.292,10073.0
2016-06-10 11:10:00,108.95,109.04,108.9,108.92,16657.0,87.284,87.3561,87.244,87.26,16657.0
2016-06-10 11:15:00,108.93,109.04,108.93,108.94,15800.0,87.268,87.3561,87.268,87.276,15800.0
2016-06-10 11:20:00,108.94,109.09,108.93,109.07,13920.0,87.276,87.3962,87.268,87.3802,13920.0
2016-06-10 11:25:00,109.07,109.13,109.0,109.1,26666.0,87.3802,87.4282,87.3241,87.4042,26666.0
2016-06-10 11:30:00,109.1,109.22,109.09,109.2,36672.0,87.4042,87.5003,87.3962,87.4843,36672.0
2016-06-10 11:35:00,109.2,109.22,109.13,109.13,25960.0,87.4843,87.5003,87.4282,87.4282,25960.0
2016-06-10 11:40:00,109.13,109.24,109.1,109.23,28070.0,87.4282,87.5163,87.4042,87.5083,28070.0
2016-06-10 11:45:00,109.22,109.28,109.18,109.25,21746.0,87.5003,87.5484,87.4683,87.5244,21746.0
2016-06-10 11:50:00,109.25,109.27,109.2,109.25,24460.0,87.5244,87.5404,87.4843,87.5244,24460.0
2016-06-10 11:55:00,109.24,109.27,109.21,109.26,14266.0,87.5163,87.5404,87.4923,87.5324,14266.0
2016-06-10 12:00:00,109.24,109.32,109.22,109.22,17122.0,87.5163,87.5804,87.5003,87.5003,17122.0
2016-06-10 12:05:00,109.22,109.29,109.22,109.23,27748.0,87.5003,87.5564,87.5003,87.5083,27748.0
2016-06-10 12:10:00,109.23,109.25,109.13,109.18,13421.0,87.5083,87.5244,87.4282,87.4683,13421.0
2016-06-10 12:15:00,109.18,109.23,109.14,109.22,36409.0,87.4683,87.5083,87.4362,87.5003,36409.0
2016-06-10 12:20:00,109.22,109.22,109.14,109.19,30382.0,87.5003,87.5003,87.4362,87.4763,30382.0
2016-06-10 12:25:00,109.19,109.21,109.12,109.16,41128.0,87.4763,87.4923,87.4202,87.4523,41128.0
2016-06-10 12:30:00,109.15,109.17,108.96,108.97,11138.0,87.4442,87.4603,87.292,87.3,11138.0
2016-06-10 12:35:00,108.96,109.08,108.96,109.08,6972.0,87.292,87.3882,87.292,87.3882,6972.0
2016-06-10 12:40:00,109.08,109.15,109.05,109.15,12093.0,87.3882,87.4442,87.3641,87.4442,12093.0
2016-06-10 12:45:00,109.15,109.2,109.12,109.14,12150.0,87.4442,87.4843,87.4202,87.4362,12150.0
2016-06-10 12:50:00,109.12,109.21,109.12,109.2,8732.0,87.4202,87.4923,87.4202,87.4843,8732.0
2016-06-10 12:55:00,109.18,109.27,109.18,109.21,12975.0,87.4683,87.5404,87.4683,87.4923,12975.0
2016-06-10 13:00:00,109.2,109.22,109.17,109.18,14311.0,87.4843,87.5003,87.4603,87.4683,14311.0
2016-06-10 13:05:00,109.17,109.23,109.13,109.22,10633.0,87.4603,87.5083,87.4282,87.5003,10633.0
2016-06-10 13:10:00,109.22,109.26,109.22,109.23,7618.0,87.5003,87.5324,87.5003,87.5083,7618.0
2016-06-10 13:15:00,109.23,109.27,109.23,109.26,11811.0,87.5083,87.5404,87.5083,87.5324,11811.0
2016-06-10 13:20:00,109.25,109.31,109.24,109.3,11121.0,87.5244,87.5724,87.5163,87.5644,11121.0
2016-06-10 13:25:00,109.31,109.38,109.3,109.37,21112.0,87.5724,87.6285,87.5644,87.6205,21112.0
2016-06-10 13:30:00,109.37,109.38,109.33,109.34,23993.0,87.6205,87.6285,87.5884,87.5965,23993.0
2016-06-10 13:35:00,109.33,109.33,109.23,109.23,14149.0,87.5884,87.5884,87.5083,87.5083,14149.0
2016-06-10 13:40:00,109.23,109.27,109.22,109.23,11496.0,87.5083,87.5404,87.5003,87.5083,11496.0
2016-06-10 13:45:00,109.23,109.24,109.09,109.09,33014.0,87.5083,87.5163,87.3962,87.3962,33014.0
2016-06-10 13:50:00,109.08,109.14,109.01,109.04,25987.0,87.3882,87.4362,87.3321,87.3561,25987.0
2016-06-10 13:55:00,109.03,109.1,108.97,109.01,12963.0,87.3481,87.4042,87.3,87.3321,12963.0
2016-06-10 14:00:00,109.01,109.01,108.85,108.85,14700.0,87.3321,87.3321,87.2039,87.2039,14700.0
2016-06-10 14:05:00,108.86,108.9,108.75,108.78,12106.0,87.2119,87.244,87.1238,87.1478,12106.0
2016-06-10 14:10:00,108.77,108.77,108.66,108.68,12296.0,87.1398,87.1398,87.0517,87.0677,12296.0
2016-06-10 14:15:00,108.67,108.73,108.63,108.73,12753.0,87.0597,87.1078,87.0276,87.1078,12753.0
2016-06-10 14:20:00,108.73,108.8,108.71,108.79,13748.0,87.1078,87.1638,87.0917,87.1558,13748.0
2016-06-10 14:25:00,108.77,108.86,108.77,108.85,14194.0,87.1398,87.2119,87.1398,87.2039,14194.0
2016-06-10 14:30:00,108.84,108.88,108.82,108.83,18243.0,87.1959,87.2279,87.1799,87.1879,18243.0
2016-06-10 14:35:00,108.84,108.99,108.82,108.95,42625.0,87.1959,87.3161,87.1799,87.284,42625.0
2016-06-10 14:40:00,108.93,108.94,108.83,108.9,21536.0,87.268,87.276,87.1879,87.244,21536.0
2016-06-10 14:45:00,108.89,108.9,108.84,108.86,18786.0,87.2359,87.244,87.1959,87.2119,18786.0
2016-06-10 14:50:00,108.86,108.87,108.82,108.87,19878.0,87.2119,87.2199,87.1799,87.2199,19878.0
2016-06-10 14:55:00,108.86,108.87,108.83,108.84,15991.0,87.2119,87.2199,87.1879,87.1959,15991.0
2016-06-10 15:00:00,108.84,108.88,108.83,108.87,20438.0,87.1959,87.2279,87.1879,87.2199,20438.0
2016-06-10 15:05:00,108.87,108.88,108.83,108.87,12993.0,87.2199,87.2279,87.1879,87.2199,12993.0
2016-06-10 15:10:00,108.87,108.89,108.85,108.86,20163.0,87.2199,87.2359,87.2039,87.2119,20163.0
2016-06-10 15:15:00,108.87,108.92,108.84,108.84,19846.0,87.2199,87.26,87.1959,87.1959,19846.0
2016-06-10 15:20:00,108.85,108.85,108.73,108.74,29158.0,87.2039,87.2039,87.1078,87.1158,29158.0
2016-06-10 15:25:00,108.75,108.75,108.69,108.73,26949.0,87.1238,87.1238,87.0757,87.1078,26949.0
2016-06-10 15:30:00,108.73,108.79,108.73,108.74,20227.0,87.1078,87.1558,87.1078,87.1158,20227.0
2016-06-10 15:35:00,108.75,108.79,108.72,108.79,28755.0,87.1238,87.1558,87.0998,87.1558,28755.0
2016-06-10 15:40:00,108.78,108.78,108.74,108.76,20847.0,87.1478,87.1478,87.1158,87.1318,20847.0
2016-06-10 15:45:00,108.76,108.91,108.75,108.9,42392.0,87.1318,87.252,87.1238,87.244,42392.0
2016-06-10 15:50:00,108.9,108.91,108.85,108.85,39467.0,87.244,87.252,87.2039,87.2039,39467.0
2016-06-10 15:55:00,108.85,108.87,108.77,108.79,137050.0,87.2039,87.2199,87.1398,87.1558,137050.0
2016-06-13 09:30:00,108.77,109.42,108.55,109.23,33685.0,87.1398,87.6605,86.9636,87.5083,33685.0
2016-06-13 09:35:00,109.23,109.57,109.06,109.46,44248.0,87.5083,87.7807,87.3721,87.6926,44248.0
2016-06-13 09:40:00,109.4,109.49,109.3,109.41,41210.0,87.6445,87.7166,87.5644,87.6525,41210.0
2016-06-13 09:45:00,109.4,109.43,109.23,109.34,18289.0,87.6445,87.6686,87.5083,87.5965,18289.0
2016-06-13 09:50:00,109.4,109.6,109.4,109.57,8039.0,87.6445,87.8048,87.6445,87.7807,8039.0
2016-06-13 09:55:00,109.59,109.68,109.51,109.68,21357.0,87.7967,87.8688,87.7327,87.8688,21357.0
2016-06-13 10:00:00,109.66,109.78,109.57,109.64,16896.0,87.8528,87.949,87.7807,87.8368,16896.0
2016-06-13 10:05:00,109.62,109.62,109.43,109.43,16724.0,87.8208,87.8208,87.6686,87.6686,16724.0
2016-06-13 10:10:00,109.43,109.51,109.41,109.43,19995.0,87.6686,87.7327,87.6525,87.6686,19995.0
2016-06-13 10:15:00,109.43,109.43,109.11,109.15,37768.0,87.6686,87.6686,87.4122,87.4442,37768.0
2016-06-13 10:20:00,109.17,109.4,109.14,109.4,13047.0,87.4603,87.6445,87.4362,87.6445,13047.0
2016-06-13 10:25:00,109.43,109.53,109.39,109.52,8963.0,87.6686,87.7487,87.6365,87.7407,8963.0
2016-06-13 10:30:00,109.51,109.6,109.47,109.47,10253.0,87.7327,87.8048,87.7006,87.7006,10253.0
2016-06-13 10:35:00,109.48,109.48,109.33,109.35,11852.0,87.7086,87.7086,87.5884,87.6045,11852.0
2016-06-13 10:40:00,109.37,109.39,109.28,109.33,4483.0,87.6205,87.6365,87.5484,87.5884,4483.0
2016-06-13 10:45:00,109.35,109.52,109.35,109.5,19294.0,87.6045,87.7407,87.6045,87.7246,19294.0
2016-06-13 10:50:00,109.48,109.49,109.3,109.34,13389.0,87.7086,87.7166,87.5644,87.5965,13389.0
2016-06-13 10:55:00,109.37,109.4,109.3,109.39,14510.0,87.6205,87.6445,87.5644,87.6365,14510.0
2016-06-13 11:00:00,109.39,109.41,109.23,109.33,17799.0,87.6365,87.6525,87.5083,87.5884,17799.0
2016-06-13 11:05:00,109.34,109.48,109.32,109.48,11400.0,87.5965,87.7086,87.5804,87.7086,11400.0
2016-06-13 11:10:00,109.48,109.51,109.44,109.5,19943.0,87.7086,87.7327,87.6766,87.7246,19943.0
2016-06-13 11:15:00,109.48,109.49,109.34,109.37,26008.0,87.7086,87.7166,87.5965,87.6205,26008.0
2016-06-13 11:20:00,109.37,109.54,109.37,109.54,61375.0,87.6205,87.7567,87.6205,87.7567,61375.0
2016-06-13 11:25:00,109.53,109.6,109.49,109.59,22231.0,87.7487,87.8048,87.7166,87.7967,22231.0
2016-06-13 11:30:00,109.55,109.6,109.45,109.47,12696.0,87.7647,87.8048,87.6846,87.7006,12696.0
2016-06-13 11:35:00,109.46,109.5,109.38,109.48,28689.0,87.6926,87.7246,87.6285,87.7086,28689.0
2016-06-13 11:40:00,109.49,109.58,109.48,109.54,24106.0,87.7166,87.7887,87.7086,87.7567,24106.0
2016-06-13 11:45:00,109.53,109.53,109.37,109.42,32249.0,87.7487,87.7487,87.6205,87.6605,32249.0
2016-06-13 11:50:00,109.41,109.49,109.4,109.47,14498.0,87.6525,87.7166,87.6445,87.7006,14498.0
2016-06-13 11:55:00,109.45,109.53,109.37,109.42,14417.0,87.6846,87.7487,87.6205,87.6605,14417.0
2016-06-13 12:00:00,109.4,109.43,109.35,109.38,18510.0,87.6445,87.6686,87.6045,87.6285,18510.0
2016-06-13 12:05:00,109.39,109.53,109.37,109.51,8627.0,87.6365,87.7487,87.6205,87.7327,8627.0
2016-06-13 12:10:00,109.51,109.57,109.46,109.56,17406.0,87.7327,87.7807,87.6926,87.7727,17406.0
2016-06-13 12:15:00,109.57,109.63,109.4,109.42,38879.0,87.7807,87.8288,87.6445,87.6605,38879.0
2016-06-13 12:20:00,109.41,109.56,109.33,109.45,12051.0,87.6525,87.7727,87.5884,87.6846,12051.0
2016-06-13 12:25:00,109.43,109.44,109.37,109.43,3610.0,87.6686,87.6766,87.6205,87.6686,3610.0
2016-06-13 12:30:00,109.46,109.62,109.46,109.6,14062.0,87.6926,87.8208,87.6926,87.8048,14062.0
2016-06-13 12:35:00,109.61,109.68,109.56,109.58,26568.0,87.8128,87.8688,87.7727,87.7887,26568.0
2016-06-13 12:40:00,109.56,109.59,109.53,109.55,12840.0,87.7727,87.7967,87.7487,87.7647,12840.0
2016-06-13 12:45:00,109.57,109.59,109.47,109.49,9003.0,87.7807,87.7967,87.7006,87.7166,9003.0
2016-06-13 12:50:00,109.5,109.6,109.5,109.6,4210.0,87.7246,87.8048,87.7246,87.8048,4210.0
2016-06-13 12:55:00,109.6,109.65,109.58,109.61,5604.0,87.8048,87.8448,87.7887,87.8128,5604.0
2016-06-13 13:00:00,109.61,109.71,109.6,109.7,6776.0,87.8128,87.8929,87.8048,87.8849,6776.0
2016-06-13 13:05:00,109.69,109.72,109.67,109.68,6833.0,87.8769,87.9009,87.8608,87.8688,6833.0
2016-06-13 13:10:00,109.67,109.71,109.65,109.69,13249.0,87.8608,87.8929,87.8448,87.8769,13249.0
2016-06-13 13:15:00,109.68,109.7,109.64,109.67,9255.0,87.8688,87.8849,87.8368,87.8608,9255.0
2016-06-13 13:20:00,109.68,109.75,109.66,109.69,22663.0,87.8688,87.9249,87.8528,87.8769,22663.0
2016-06-13 13:25:00,109.69,109.77,109.66,109.77,7172.0,87.8769,87.9409,87.8528,87.9409,7172.0
2016-06-13 13:30:00,109.75,109.76,109.69,109.75,16533.0,87.9249,87.9329,87.8769,87.9249,16533.0
2016-06-13 13:35:00,109.75,109.79,109.53,109.57,38849.0,87.9249,87.957,87.7487,87.7807,38849.0
2016-06-13 13:40:00,109.54,109.65,109.49,109.64,9986.0,87.7567,87.8448,87.7166,87.8368,9986.0
2016-06-13 13:45:00,109.65,109.65,109.6,109.61,12934.0,87.8448,87.8448,87.8048,87.8128,12934.0
2016-06-13 13:50:00,109.61,109.69,109.59,109.59,17071.0,87.8128,87.8769,87.7967,87.7967,17071.0
2016-06-13 13:55:00,109.6,109.62,109.5,109.53,48468.0,87.8048,87.8208,87.7246,87.7487,48468.0
2016-06-13 14:00:00,109.54,109.59,109.5,109.55,78748.0,87.7567,87.7967,87.7246,87.7647,78748.0
2016-06-13 14:05:00,109.55,109.59,109.53,109.56,35188.0,87.7647,87.7967,87.7487,87.7727,35188.0
2016-06-13 14:10:00,109.57,109.57,109.41,109.5,59990.0,87.7807,87.7807,87.6525,87.7246,59990.0
2016-06-13 14:15:00,109.48,109.48,109.38,109.4,31051.0,87.7086,87.7086,87.6285,87.6445,31051.0
2016-06-13 14:20:00,109.4,109.46,109.35,109.4,18929.0,87.6445,87.6926,87.6045,87.6445,18929.0
2016-06-13 14:25:00,109.37,109.57,109.37,109.52,37659.0,87.6205,87.7807,87.6205,87.7407,37659.0
2016-06-13 14:30:00,109.5,109.67,109.44,109.67,15940.0,87.7246,87.8608,87.6766,87.8608,15940.0
2016-06-13 14:35:00,109.7,109.72,109.67,109.7,12186.0,87.8849,87.9009,87.8608,87.8849,12186.0
2016-06-13 14:40:00,109.72,109.8,109.66,109.78,42066.0,87.9009,87.965,87.8528,87.949,42066.0
2016-06-13 14:45:00,109.79,109.8,109.58,109.59,27017.0,87.957,87.965,87.7887,87.7967,27017.0
2016-06-13 14:50:00,109.59,109.71,109.58,109.67,20929.0,87.7967,87.8929,87.7887,87.8608,20929.0
2016-06-13 14:55:00,109.66,109.69,109.52,109.53,21338.0,87.8528,87.8769,87.7407,87.7487,21338.0
2016-06-13 15:00:00,109.52,109.55,109.39,109.43,14640.0,87.7407,87.7647,87.6365,87.6686,14640.0
2016-06-13 15:05:00,109.43,109.43,109.3,109.3,48318.0,87.6686,87.6686,87.5644,87.5644,48318.0
2016-06-13 15:10:00,109.31,109.32,109.22,109.24,22243.0,87.5724,87.5804,87.5003,87.5163,22243.0
2016-06-13 15:15:00,109.22,109.26,109.16,109.2,30965.0,87.5003,87.5324,87.4523,87.4843,30965.0
2016-06-13 15:20:00,109.2,109.3,109.2,109.26,33660.0,87.4843,87.5644,87.4843,87.5324,33660.0
2016-06-13 15:25:00,109.27,109.29,109.21,109.25,16366.0,87.5404,87.5564,87.4923,87.5244,16366.0
2016-06-13 15:30:00,109.27,109.38,109.24,109.24,44003.0,87.5404,87.6285,87.5163,87.5163,44003.0
2016-06-13 15:35:00,109.22,109.24,109.11,109.13,26310.0,87.5003,87.5163,87.4122,87.4282,26310.0
2016-06-13 15:40:00,109.11,109.16,109.02,109.08,44855.0,87.4122,87.4523,87.3401,87.3882,44855.0
2016-06-13 15:45:00,109.08,109.1,109.05,109.07,36354.0,87.3882,87.4042,87.3641,87.3802,36354.0
2016-06-13 15:50:00,109.07,109.07,108.93,109.02,74577.0,87.3802,87.3802,87.268,87.3401,74577.0
2016-06-13 15:55:00,109.01,109.04,108.92,108.96,154899.0,87.3321,87.3561,87.26,87.292,154899.0
2016-06-14 09:30:00,108.52,108.85,108.14,108.14,34460.0,86.9395,87.2039,86.6351,86.6351,34460.0
2016-06-14 09:35:00,108.08,108.09,107.67,107.71,31009.0,86.587,86.595,86.2586,86.2906,31009.0
2016-06-14 09:40:00,107.77,108.24,107.76,108.17,20680.0,86.3387,86.7152,86.3307,86.6591,20680.0
2016-06-14 09:45:00,108.22,108.22,107.77,107.78,24701.0,86.6992,86.6992,86.3387,86.3467,24701.0
2016-06-14 09:50:00,107.8,107.95,107.79,107.95,8225.0,86.3627,86.4829,86.3547,86.4829,8225.0
2016-06-14 09:55:00,107.96,108.18,107.89,108.1,8276.0,86.4909,86.6671,86.4348,86.603,8276.0
2016-06-14 10:00:00,108.09,108.26,108.04,108.19,47393.0,86.595,86.7312,86.555,86.6751,47393.0
2016-06-14 10:05:00,108.22,108.34,108.14,108.34,9820.0,86.6992,86.7953,86.6351,86.7953,9820.0
2016-06-14 10:10:00,108.34,108.47,108.33,108.39,18186.0,86.7953,86.8995,86.7873,86.8354,18186.0
2016-06-14 10:15:00,108.39,108.51,108.32,108.41,30252.0,86.8354,86.9315,86.7793,86.8514,30252.0
2016-06-14 10:20:00,108.4,108.4,108.28,108.28,8788.0,86.8434,86.8434,86.7473,86.7473,8788.0
2016-06-14 10:25:00,108.27,108.28,108.04,108.05,13192.0,86.7392,86.7473,86.555,86.563,13192.0
2016-06-14 10:30:00,108.05,108.15,108.04,108.1,11578.0,86.563,86.6431,86.555,86.603,11578.0
2016-06-14 10:35:00,108.11,108.13,107.88,108.03,6713.0,86.6111,86.6271,86.4268,86.547,6713.0
2016-06-14 10:40:00,108.0,108.09,107.94,108.01,11136.0,86.5229,86.595,86.4749,86.5309,11136.0
2016-06-14 10:45:00,107.98,108.01,107.89,107.98,6887.0,86.5069,86.5309,86.4348,86.5069,6887.0
2016-06-14 10:50:00,107.93,107.96,107.84,107.88,6788.0,86.4669,86.4909,86.3948,86.4268,6788.0
2016-06-14 10:55:00,107.86,107.92,107.64,107.67,11608.0,86.4108,86.4588,86.2345,86.2586,11608.0
2016-06-14 11:00:00,107.7,107.72,107.6,107.71,11305.0,86.2826,86.2986,86.2025,86.2906,11305.0
2016-06-14 11:05:00,107.72,107.76,107.65,107.73,12880.0,86.2986,86.3307,86.2425,86.3066,12880.0
2016-06-14 11:10:00,107.75,107.85,107.72,107.75,14223.0,86.3226,86.4028,86.2986,86.3226,14223.0
2016-06-14 11:15:00,107.72,107.8,107.63,107.63,3721.0,86.2986,86.3627,86.2265,86.2265,3721.0
2016-06-14 11:20:00,107.66,107.75,107.63,107.74,8700.0,86.2505,86.3226,86.2265,86.3146,8700.0
2016-06-14 11:25:00,107.72,107.75,107.65,107.7,7412.0,86.2986,86.3226,86.2425,86.2826,7412.0
2016-06-14 11:30:00,107.7,107.84,107.67,107.8,7277.0,86.2826,86.3948,86.2586,86.3627,7277.0
2016-06-14 11:35:00,107.83,107.93,107.78,107.89,4865.0,86.3867,86.4669,86.3467,86.4348,4865.0
2016-06-14 11:40:00,107.85,108.0,107.85,107.96,7776.0,86.4028,86.5229,86.4028,86.4909,7776.0
2016-06-14 11:45:00,107.98,107.98,107.84,107.89,7776.0,86.5069,86.5069,86.3948,86.4348,7776.0
2016-06-14 11:50:00,107.89,108.02,107.85,107.97,8954.0,86.4348,86.539,86.4028,86.4989,8954.0
2016-06-14 11:55:00,107.98,108.02,107.87,107.91,4580.0,86.5069,86.539,86.4188,86.4508,4580.0
2016-06-14 12:00:00,107.9,107.97,107.88,107.91,12111.0,86.4428,86.4989,86.4268,86.4508,12111.0
2016-06-14 12:05:00,107.9,107.9,107.8,107.82,5354.0,86.4428,86.4428,86.3627,86.3787,5354.0
2016-06-14 12:10:00,107.83,108.02,107.83,108.02,4720.0,86.3867,86.539,86.3867,86.539,4720.0
2016-06-14 12:15:00,108.01,108.01,107.94,107.94,8580.0,86.5309,86.5309,86.4749,86.4749,8580.0
2016-06-14 12:20:00,107.95,108.02,107.95,107.98,11741.0,86.4829,86.539,86.4829,86.5069,11741.0
2016-06-14 12:25:00,108.0,108.05,107.97,107.99,5100.0,86.5229,86.563,86.4989,86.5149,5100.0
2016-06-14 12:30:00,108.0,108.0,107.92,107.96,17653.0,86.5229,86.5229,86.4588,86.4909,17653.0
2016-06-14 12:35:00,107.97,107.97,107.88,107.88,3329.0,86.4989,86.4989,86.4268,86.4268,3329.0
2016-06-14 12:40:00,107.89,107.9,107.79,107.79,7647.0,86.4348,86.4428,86.3547,86.3547,7647.0
2016-06-14 12:45:00,107.8,107.82,107.74,107.79,6347.0,86.3627,86.3787,86.3146,86.3547,6347.0
2016-06-14 12:50:00,107.77,107.88,107.77,107.83,8700.0,86.3387,86.4268,86.3387,86.3867,8700.0
2016-06-14 12:55:00,107.83,107.83,107.75,107.78,15478.0,86.3867,86.3867,86.3226,86.3467,15478.0
2016-06-14 13:00:00,107.76,107.81,107.74,107.74,15500.0,86.3307,86.3707,86.3146,86.3146,15500.0
2016-06-14 13:05:00,107.74,107.74,107.59,107.62,5308.0,86.3146,86.3146,86.1945,86.2185,5308.0
2016-06-14 13:10:00,107.62,107.63,107.49,107.51,11496.0,86.2185,86.2265,86.1144,86.1304,11496.0
2016-06-14 13:15:00,107.51,107.51,107.39,107.41,9006.0,86.1304,86.1304,86.0342,86.0503,9006.0
2016-06-14 13:20:00,107.42,107.51,107.42,107.46,7319.0,86.0583,86.1304,86.0583,86.0903,7319.0
2016-06-14 13:25:00,107.44,107.47,107.36,107.36,9170.0,86.0743,86.0983,86.0102,86.0102,9170.0
2016-06-14 13:30:00,107.38,107.39,107.26,107.32,46414.0,86.0262,86.0342,85.9301,85.9782,46414.0
2016-06-14 13:35:00,107.31,107.42,107.31,107.4,13504.0,85.9701,86.0583,85.9701,86.0422,13504.0
2016-06-14 13:40:00,107.39,107.43,107.3,107.4,8449.0,86.0342,86.0663,85.9621,86.0422,8449.0
2016-06-14 13:45:00,107.41,107.43,107.34,107.34,6144.0,86.0503,86.0663,85.9942,85.9942,6144.0
2016-06-14 13:50:00,107.33,107.37,107.27,107.29,7964.0,85.9862,86.0182,85.9381,85.9541,7964.0
2016-06-14 13:55:00,107.3,107.3,107.26,107.27,8244.0,85.9621,85.9621,85.9301,85.9381,8244.0
2016-06-14 14:00:00,107.27,107.37,107.26,107.32,8784.0,85.9381,86.0182,85.9301,85.9782,8784.0
2016-06-14 14:05:00,107.33,107.36,107.26,107.26,8912.0,85.9862,86.0102,85.9301,85.9301,8912.0
2016-06-14 14:10:00,107.25,107.43,107.22,107.41,6689.0,85.9221,86.0663,85.898,86.0503,6689.0
2016-06-14 14:15:00,107.44,107.51,107.44,107.5,4346.0,86.0743,86.1304,86.0743,86.1224,4346.0
2016-06-14 14:20:00,107.49,107.55,107.49,107.53,7361.0,86.1144,86.1624,86.1144,86.1464,7361.0
2016-06-14 14:25:00,107.54,107.59,107.51,107.59,6817.0,86.1544,86.1945,86.1304,86.1945,6817.0
2016-06-14 14:30:00,107.59,107.6,107.43,107.46,6754.0,86.1945,86.2025,86.0663,86.0903,6754.0
2016-06-14 14:35:00,107.44,107.47,107.35,107.4,5581.0,86.0743,86.0983,86.0022,86.0422,5581.0
2016-06-14 14:40:00,107.4,107.47,107.4,107.47,6012.0,86.0422,86.0983,86.0422,86.0983,6012.0
2016-06-14 14:45:00,107.45,107.47,107.36,107.37,4671.0,86.0823,86.0983,86.0102,86.0182,4671.0
2016-06-14 14:50:00,107.38,107.38,107.31,107.32,8691.0,86.0262,86.0262,85.9701,85.9782,8691.0
2016-06-14 14:55:00,107.37,107.37,107.29,107.3,4635.0,86.0182,86.0182,85.9541,85.9621,4635.0
2016-06-14 15:00:00,107.29,107.41,107.21,107.41,14108.0,85.9541,86.0503,85.89,86.0503,14108.0
2016-06-14 15:05:00,107.43,107.57,107.43,107.52,10823.0,86.0663,86.1784,86.0663,86.1384,10823.0
2016-06-14 15:10:00,107.53,107.59,107.48,107.59,10933.0,86.1464,86.1945,86.1063,86.1945,10933.0
2016-06-14 15:15:00,107.59,107.76,107.59,107.69,19973.0,86.1945,86.3307,86.1945,86.2746,19973.0
2016-06-14 15:20:00,107.7,107.75,107.67,107.67,16650.0,86.2826,86.3226,86.2586,86.2586,16650.0
2016-06-14 15:25:00,107.67,107.85,107.65,107.84,15832.0,86.2586,86.4028,86.2425,86.3948,15832.0
2016-06-14 15:30:00,107.86,107.86,107.78,107.83,16335.0,86.4108,86.4108,86.3467,86.3867,16335.0
2016-06-14 15:35:00,107.81,107.82,107.74,107.81,26209.0,86.3707,86.3787,86.3146,86.3707,26209.0
2016-06-14 15:40:00,107.81,107.82,107.67,107.69,41042.0,86.3707,86.3787,86.2586,86.2746,41042.0
2016-06-14 15:45:00,107.67,107.67,107.54,107.56,28581.0,86.2586,86.2586,86.1544,86.1704,28581.0
2016-06-14 15:50:00,107.57,107.62,107.48,107.57,77480.0,86.1784,86.2185,86.1063,86.1784,77480.0
2016-06-14 15:55:00,107.58,107.68,107.58,107.63,75709.0,86.1865,86.2666,86.1865,86.2265,75709.0
2016-06-15 09:30:00,107.25,107.36,106.86,107.36,27415.0,86.3468,86.4353,86.0328,86.4353,27415.0
2016-06-15 09:35:00,107.53,107.7,107.34,107.48,12743.0,86.5722,86.7091,86.4192,86.5319,12743.0
2016-06-15 09:40:00,107.47,107.54,107.37,107.37,8006.0,86.5239,86.5802,86.4434,86.4434,8006.0
2016-06-15 09:45:00,107.5,107.51,107.33,107.51,8058.0,86.548,86.5561,86.4112,86.5561,8058.0
2016-06-15 09:50:00,107.46,107.53,107.27,107.44,12652.0,86.5158,86.5722,86.3629,86.4997,12652.0
2016-06-15 09:55:00,107.46,107.48,107.3,107.45,11096.0,86.5158,86.5319,86.387,86.5078,11096.0
2016-06-15 10:00:00,107.42,107.52,107.38,107.49,19100.0,86.4836,86.5641,86.4514,86.54,19100.0
2016-06-15 10:05:00,107.51,107.55,107.28,107.37,20425.0,86.5561,86.5883,86.3709,86.4434,20425.0
2016-06-15 10:10:00,107.37,107.37,107.31,107.34,4638.0,86.4434,86.4434,86.3951,86.4192,4638.0
2016-06-15 10:15:00,107.36,107.36,107.18,107.21,15442.0,86.4353,86.4353,86.2904,86.3146,15442.0
2016-06-15 10:20:00,107.18,107.26,107.18,107.22,7307.0,86.2904,86.3548,86.2904,86.3226,7307.0
2016-06-15 10:25:00,107.25,107.26,107.14,107.17,7916.0,86.3468,86.3548,86.2582,86.2824,7916.0
2016-06-15 10:30:00,107.22,107.45,107.22,107.42,5687.0,86.3226,86.5078,86.3226,86.4836,5687.0
2016-06-15 10:35:00,107.41,107.5,107.37,107.47,6869.0,86.4756,86.548,86.4434,86.5239,6869.0
2016-06-15 10:40:00,107.48,107.52,107.46,107.48,34341.0,86.5319,86.5641,86.5158,86.5319,34341.0
2016-06-15 10:45:00,107.48,107.5,107.38,107.38,6065.0,86.5319,86.548,86.4514,86.4514,6065.0
2016-06-15 10:50:00,107.42,107.45,107.29,107.35,5603.0,86.4836,86.5078,86.379,86.4273,5603.0
2016-06-15 10:55:00,107.32,107.38,107.22,107.23,7556.0,86.4031,86.4514,86.3226,86.3307,7556.0
2016-06-15 11:00:00,107.25,107.31,107.24,107.24,7796.0,86.3468,86.3951,86.3387,86.3387,7796.0
2016-06-15 11:05:00,107.24,107.26,107.2,107.22,5556.0,86.3387,86.3548,86.3065,86.3226,5556.0
2016-06-15 11:10:00,107.22,107.24,107.14,107.18,4505.0,86.3226,86.3387,86.2582,86.2904,4505.0
2016-06-15 11:15:00,107.16,107.2,107.08,107.09,5872.0,86.2743,86.3065,86.2099,86.2179,5872.0
2016-06-15 11:20:00,107.1,107.12,107.06,107.08,8252.0,86.226,86.2421,86.1938,86.2099,8252.0
2016-06-15 11:25:00,107.08,107.08,107.0,107.0,6228.0,86.2099,86.2099,86.1455,86.1455,6228.0
2016-06-15 11:30:00,107.0,107.05,106.98,106.99,6437.0,86.1455,86.1857,86.1294,86.1374,6437.0
2016-06-15 11:35:00,107.0,107.05,106.97,107.02,7105.0,86.1455,86.1857,86.1213,86.1616,7105.0
2016-06-15 11:40:00,107.02,107.02,106.95,106.96,7164.0,86.1616,86.1616,86.1052,86.1133,7164.0
2016-06-15 11:45:00,106.97,107.02,106.96,107.01,5307.0,86.1213,86.1616,86.1133,86.1535,5307.0
2016-06-15 11:50:00,107.0,107.07,107.0,107.05,6905.0,86.1455,86.2018,86.1455,86.1857,6905.0
2016-06-15 11:55:00,107.08,107.1,107.05,107.1,4927.0,86.2099,86.226,86.1857,86.226,4927.0
2016-06-15 12:00:00,107.1,107.12,107.05,107.09,13110.0,86.226,86.2421,86.1857,86.2179,13110.0
2016-06-15 12:05:00,107.08,107.14,107.07,107.13,2586.0,86.2099,86.2582,86.2018,86.2501,2586.0
2016-06-15 12:10:00,107.12,107.17,107.12,107.13,2814.0,86.2421,86.2824,86.2421,86.2501,2814.0
2016-06-15 12:15:00,107.15,107.2,107.13,107.2,5121.0,86.2663,86.3065,86.2501,86.3065,5121.0
2016-06-15 12:20:00,107.21,107.26,107.18,107.2,9188.0,86.3146,86.3548,86.2904,86.3065,9188.0
2016-06-15 12:25:00,107.2,107.21,107.12,107.12,7777.0,86.3065,86.3146,86.2421,86.2421,7777.0
2016-06-15 12:30:00,107.12,107.21,107.11,107.16,6706.0,86.2421,86.3146,86.234,86.2743,6706.0
2016-06-15 12:35:00,107.15,107.16,107.12,107.16,2705.0,86.2663,86.2743,86.2421,86.2743,2705.0
2016-06-15 12:40:00,107.15,107.2,107.15,107.19,9291.0,86.2663,86.3065,86.2663,86.2985,9291.0
2016-06-15 12:45:00,107.2,107.2,107.08,107.09,7204.0,86.3065,86.3065,86.2099,86.2179,7204.0
2016-06-15 12:50:00,107.07,107.07,107.02,107.02,3526.0,86.2018,86.2018,86.1616,86.1616,3526.0
2016-06-15 12:55:00,107.03,107.04,107.0,107.01,3479.0,86.1696,86.1777,86.1455,86.1535,3479.0
2016-06-15 13:00:00,107.01,107.03,107.0,107.01,5180.0,86.1535,86.1696,86.1455,86.1535,5180.0
2016-06-15 13:05:00,107.01,107.01,106.94,106.96,6105.0,86.1535,86.1535,86.0972,86.1133,6105.0
2016-06-15 13:10:00,106.99,107.0,106.96,106.97,4133.0,86.1374,86.1455,86.1133,86.1213,4133.0
2016-06-15 13:15:00,106.97,107.0,106.95,106.96,5229.0,86.1213,86.1455,86.1052,86.1133,5229.0
2016-06-15 13:20:00,106.97,107.02,106.97,106.99,4566.0,86.1213,86.1616,86.1213,86.1374,4566.0
2016-06-15 13:25:00,107.0,107.02,106.97,107.0,3730.0,86.1455,86.1616,86.1213,86.1455,3730.0
2016-06-15 13:30:00,107.0,107.02,106.99,107.0,17692.0,86.1455,86.1616,86.1374,86.1455,17692.0
2016-06-15 13:35:00,107.0,107.02,106.97,107.0,10342.0,86.1455,86.1616,86.1213,86.1455,10342.0
2016-06-15 13:40:00,107.0,107.06,106.99,107.06,7641.0,86.1455,86.1938,86.1374,86.1938,7641.0
2016-06-15 13:45:00,107.07,107.07,107.02,107.06,9619.0,86.2018,86.2018,86.1616,86.1938,9619.0
2016-06-15 13:50:00,107.06,107.06,107.02,107.04,10370.0,86.1938,86.1938,86.1616,86.1777,10370.0
2016-06-15 13:55:00,107.05,107.17,107.04,107.06,17836.0,86.1857,86.2824,86.1777,86.1938,17836.0
2016-06-15 14:00:00,107.14,107.43,107.1,107.37,36631.0,86.2582,86.4917,86.226,86.4434,36631.0
2016-06-15 14:05:00,107.45,107.54,107.38,107.38,16266.0,86.5078,86.5802,86.4514,86.4514,16266.0
2016-06-15 14:10:00,107.4,107.48,107.33,107.41,7651.0,86.4675,86.5319,86.4112,86.4756,7651.0
2016-06-15 14:15:00,107.46,107.48,107.42,107.46,9172.0,86.5158,86.5319,86.4836,86.5158,9172.0
2016-06-15 14:20:00,107.51,107.51,107.45,107.5,13380.0,86.5561,86.5561,86.5078,86.548,13380.0
2016-06-15 14:25:00,107.5,107.51,107.35,107.35,9522.0,86.548,86.5561,86.4273,86.4273,9522.0
2016-06-15 14:30:00,107.36,107.46,107.27,107.44,17863.0,86.4353,86.5158,86.3629,86.4997,17863.0
2016-06-15 14:35:00,107.43,107.45,107.29,107.34,18651.0,86.4917,86.5078,86.379,86.4192,18651.0
2016-06-15 14:40:00,107.35,107.41,107.33,107.39,9765.0,86.4273,86.4756,86.4112,86.4595,9765.0
2016-06-15 14:45:00,107.38,107.51,107.37,107.49,50219.0,86.4514,86.5561,86.4434,86.54,50219.0
2016-06-15 14:50:00,107.47,107.48,107.32,107.35,6609.0,86.5239,86.5319,86.4031,86.4273,6609.0
2016-06-15 14:55:00,107.34,107.49,107.34,107.49,6161.0,86.4192,86.54,86.4192,86.54,6161.0
2016-06-15 15:00:00,107.48,107.51,107.4,107.42,22487.0,86.5319,86.5561,86.4675,86.4836,22487.0
2016-06-15 15:05:00,107.43,107.53,107.43,107.5,6029.0,86.4917,86.5722,86.4917,86.548,6029.0
2016-06-15 15:10:00,107.47,107.56,107.43,107.52,20525.0,86.5239,86.5963,86.4917,86.5641,20525.0
2016-06-15 15:15:00,107.54,107.54,107.41,107.51,12824.0,86.5802,86.5802,86.4756,86.5561,12824.0
2016-06-15 15:20:00,107.53,107.68,107.53,107.68,28483.0,86.5722,86.693,86.5722,86.693,28483.0
2016-06-15 15:25:00,107.68,107.76,107.64,107.76,15044.0,86.693,86.7574,86.6607,86.7574,15044.0
2016-06-15 15:30:00,107.76,107.76,107.64,107.69,16114.0,86.7574,86.7574,86.6607,86.701,16114.0
2016-06-15 15:35:00,107.68,107.71,107.52,107.57,40631.0,86.693,86.7171,86.5641,86.6044,40631.0
2016-06-15 15:40:00,107.54,107.58,107.49,107.5,28270.0,86.5802,86.6124,86.54,86.548,28270.0
2016-06-15 15:45:00,107.48,107.49,107.38,107.4,36648.0,86.5319,86.54,86.4514,86.4675,36648.0
2016-06-15 15:50:00,107.39,107.39,107.2,107.23,35558.0,86.4595,86.4595,86.3065,86.3307,35558.0
2016-06-15 15:55:00,107.23,107.33,107.2,107.28,74218.0,86.3307,86.4112,86.3065,86.3709,74218.0
2016-06-16 09:30:00,106.98,107.26,106.98,107.25,39640.0,86.1294,86.3548,86.1294,86.3468,39640.0
2016-06-16 09:35:00,107.23,107.38,107.12,107.12,14250.0,86.3307,86.4514,86.2421,86.2421,14250.0
2016-06-16 09:40:00,107.09,107.1,106.85,106.95,12402.0,86.2179,86.226,86.0247,86.1052,12402.0
2016-06-16 09:45:00,106.92,106.97,106.71,106.76,10308.0,86.0811,86.1213,85.912,85.9523,10308.0
2016-06-16 09:50:00,106.76,106.76,106.64,106.75,9396.0,85.9523,85.9523,85.8557,85.9442,9396.0
2016-06-16 09:55:00,106.75,106.9,106.7,106.75,31081.0,85.9442,86.065,85.904,85.9442,31081.0
2016-06-16 10:00:00,106.74,106.89,106.7,106.81,23730.0,85.9362,86.0569,85.904,85.9925,23730.0
2016-06-16 10:05:00,106.82,106.99,106.74,106.97,10815.0,86.0006,86.1374,85.9362,86.1213,10815.0
2016-06-16 10:10:00,106.97,107.21,106.95,107.18,9972.0,86.1213,86.3146,86.1052,86.2904,9972.0
2016-06-16 10:15:00,107.2,107.24,107.11,107.13,6800.0,86.3065,86.3387,86.234,86.2501,6800.0
2016-06-16 10:20:00,107.09,107.11,106.8,106.8,30501.0,86.2179,86.234,85.9845,85.9845,30501.0
2016-06-16 10:25:00,106.75,107.02,106.75,106.99,5572.0,85.9442,86.1616,85.9442,86.1374,5572.0
2016-06-16 10:30:00,106.98,106.98,106.85,106.88,13962.0,86.1294,86.1294,86.0247,86.0489,13962.0
2016-06-16 10:35:00,106.86,106.92,106.76,106.8,8153.0,86.0328,86.0811,85.9523,85.9845,8153.0
2016-06-16 10:40:00,106.8,106.92,106.8,106.89,5675.0,85.9845,86.0811,85.9845,86.0569,5675.0
2016-06-16 10:45:00,106.92,106.96,106.82,106.91,24460.0,86.0811,86.1133,86.0006,86.073,24460.0
2016-06-16 10:50:00,106.91,106.96,106.87,106.96,9801.0,86.073,86.1133,86.0408,86.1133,9801.0
2016-06-16 10:55:00,106.95,106.97,106.9,106.95,14582.0,86.1052,86.1213,86.065,86.1052,14582.0
2016-06-16 11:00:00,106.93,107.07,106.91,107.07,4253.0,86.0891,86.2018,86.073,86.2018,4253.0
2016-06-16 11:05:00,107.07,107.14,107.03,107.13,4384.0,86.2018,86.2582,86.1696,86.2501,4384.0
2016-06-16 11:10:00,107.15,107.16,107.07,107.15,6771.0,86.2663,86.2743,86.2018,86.2663,6771.0
2016-06-16 11:15:00,107.11,107.13,107.04,107.04,3487.0,86.234,86.2501,86.1777,86.1777,3487.0
2016-06-16 11:20:00,107.04,107.09,107.01,107.09,3600.0,86.1777,86.2179,86.1535,86.2179,3600.0
2016-06-16 11:25:00,107.09,107.43,107.09,107.43,23027.0,86.2179,86.4917,86.2179,86.4917,23027.0
2016-06-16 11:30:00,107.5,107.51,107.21,107.24,8908.0,86.548,86.5561,86.3146,86.3387,8908.0
2016-06-16 11:35:00,107.22,107.28,107.2,107.26,10774.0,86.3226,86.3709,86.3065,86.3548,10774.0
2016-06-16 11:40:00,107.23,107.28,107.14,107.17,5971.0,86.3307,86.3709,86.2582,86.2824,5971.0
2016-06-16 11:45:00,107.15,107.17,107.07,107.14,4939.0,86.2663,86.2824,86.2018,86.2582,4939.0
2016-06-16 11:50:00,107.14,107.18,107.07,107.13,5360.0,86.2582,86.2904,86.2018,86.2501,5360.0
2016-06-16 11:55:00,107.16,107.17,107.06,107.09,5782.0,86.2743,86.2824,86.1938,86.2179,5782.0
2016-06-16 12:00:00,107.09,107.19,107.04,107.19,6336.0,86.2179,86.2985,86.1777,86.2985,6336.0
2016-06-16 12:05:00,107.19,107.24,107.13,107.24,3108.0,86.2985,86.3387,86.2501,86.3387,3108.0
2016-06-16 12:10:00,107.26,107.26,107.16,107.25,13106.0,86.3548,86.3548,86.2743,86.3468,13106.0
2016-06-16 12:15:00,107.24,107.38,107.23,107.37,4967.0,86.3387,86.4514,86.3307,86.4434,4967.0
2016-06-16 12:20:00,107.4,107.49,107.33,107.49,9240.0,86.4675,86.54,86.4112,86.54,9240.0
2016-06-16 12:25:00,107.5,107.54,107.46,107.5,6227.0,86.548,86.5802,86.5158,86.548,6227.0
2016-06-16 12:30:00,107.51,107.54,107.47,107.52,6095.0,86.5561,86.5802,86.5239,86.5641,6095.0
2016-06-16 12:35:00,107.53,107.63,107.47,107.59,5606.0,86.5722,86.6527,86.5239,86.6205,5606.0
2016-06-16 12:40:00,107.58,107.73,107.52,107.73,4558.0,86.6124,86.7332,86.5641,86.7332,4558.0
2016-06-16 12:45:00,107.7,107.71,107.54,107.6,22013.0,86.7091,86.7171,86.5802,86.6285,22013.0
2016-06-16 12:50:00,107.63,107.63,107.49,107.51,5197.0,86.6527,86.6527,86.54,86.5561,5197.0
2016-06-16 12:55:00,107.48,107.51,107.45,107.46,5202.0,86.5319,86.5561,86.5078,86.5158,5202.0
2016-06-16 13:00:00,107.48,107.64,107.48,107.58,5193.0,86.5319,86.6607,86.5319,86.6124,5193.0
2016-06-16 13:05:00,107.57,107.6,107.44,107.59,7200.0,86.6044,86.6285,86.4997,86.6205,7200.0
2016-06-16 13:10:00,107.56,107.62,107.47,107.47,4243.0,86.5963,86.6446,86.5239,86.5239,4243.0
2016-06-16 13:15:00,107.52,107.59,107.47,107.55,18601.0,86.5641,86.6205,86.5239,86.5883,18601.0
2016-06-16 13:20:00,107.57,107.57,107.4,107.41,8214.0,86.6044,86.6044,86.4675,86.4756,8214.0
2016-06-16 13:25:00,107.45,107.54,107.43,107.48,11892.0,86.5078,86.5802,86.4917,86.5319,11892.0
2016-06-16 13:30:00,107.44,107.52,107.37,107.45,7017.0,86.4997,86.5641,86.4434,86.5078,7017.0
2016-06-16 13:35:00,107.46,107.59,107.46,107.57,7662.0,86.5158,86.6205,86.5158,86.6044,7662.0
2016-06-16 13:40:00,107.57,107.58,107.53,107.56,4429.0,86.6044,86.6124,86.5722,86.5963,4429.0
2016-06-16 13:45:00,107.54,107.56,107.46,107.54,6334.0,86.5802,86.5963,86.5158,86.5802,6334.0
2016-06-16 13:50:00,107.5,107.51,107.42,107.48,3658.0,86.548,86.5561,86.4836,86.5319,3658.0
2016-06-16 13:55:00,107.52,107.55,107.42,107.43,3886.0,86.5641,86.5883,86.4836,86.4917,3886.0
2016-06-16 14:00:00,107.45,107.55,107.41,107.5,5713.0,86.5078,86.5883,86.4756,86.548,5713.0
2016-06-16 14:05:00,107.53,107.54,107.43,107.47,10861.0,86.5722,86.5802,86.4917,86.5239,10861.0
2016-06-16 14:10:00,107.45,107.64,107.45,107.58,5522.0,86.5078,86.6607,86.5078,86.6124,5522.0
2016-06-16 14:15:00,107.57,107.72,107.57,107.67,5500.0,86.6044,86.7252,86.6044,86.6849,5500.0
2016-06-16 14:20:00,107.67,107.7,107.62,107.68,5827.0,86.6849,86.7091,86.6446,86.693,5827.0
2016-06-16 14:25:00,107.69,107.71,107.6,107.61,5209.0,86.701,86.7171,86.6285,86.6366,5209.0
2016-06-16 14:30:00,107.63,107.65,107.53,107.55,19451.0,86.6527,86.6688,86.5722,86.5883,19451.0
2016-06-16 14:35:00,107.56,107.63,107.52,107.54,8759.0,86.5963,86.6527,86.5641,86.5802,8759.0
2016-06-16 14:40:00,107.54,107.62,107.53,107.58,10540.0,86.5802,86.6446,86.5722,86.6124,10540.0
2016-06-16 14:45:00,107.59,107.59,107.48,107.53,10682.0,86.6205,86.6205,86.5319,86.5722,10682.0
2016-06-16 14:50:00,107.53,107.63,107.5,107.63,13496.0,86.5722,86.6527,86.548,86.6527,13496.0
2016-06-16 14:55:00,107.64,107.66,107.5,107.5,16334.0,86.6607,86.6769,86.548,86.548,16334.0
2016-06-16 15:00:00,107.5,107.58,107.5,107.53,13637.0,86.548,86.6124,86.548,86.5722,13637.0
2016-06-16 15:05:00,107.54,107.55,107.49,107.5,23827.0,86.5802,86.5883,86.54,86.548,23827.0
2016-06-16 15:10:00,107.5,107.53,107.46,107.5,41173.0,86.548,86.5722,86.5158,86.548,41173.0
2016-06-16 15:15:00,107.51,107.62,107.49,107.56,29047.0,86.5561,86.6446,86.54,86.5963,29047.0
2016-06-16 15:20:00,107.56,107.64,107.51,107.61,18463.0,86.5963,86.6607,86.5561,86.6366,18463.0
2016-06-16 15:25:00,107.62,107.63,107.56,107.59,17685.0,86.6446,86.6527,86.5963,86.6205,17685.0
2016-06-16 15:30:00,107.59,107.67,107.58,107.65,29277.0,86.6205,86.6849,86.6124,86.6688,29277.0
2016-06-16 15:35:00,107.66,107.68,107.57,107.62,20185.0,86.6769,86.693,86.6044,86.6446,20185.0
2016-06-16 15:40:00,107.63,107.72,107.62,107.7,26366.0,86.6527,86.7252,86.6446,86.7091,26366.0
2016-06-16 15:45:00,107.69,107.69,107.59,107.65,35844.0,86.701,86.701,86.6205,86.6688,35844.0
2016-06-16 15:50:00,107.64,107.69,107.58,107.66,46698.0,86.6607,86.701,86.6124,86.6769,46698.0
2016-06-16 15:55:00,107.66,107.75,107.61,107.69,113241.0,86.6769,86.7493,86.6366,86.701,113241.0
2016-06-17 09:30:00,107.6,107.71,107.13,107.3,287380.0,86.6285,86.7171,86.2501,86.387,287380.0
2016-06-17 09:35:00,107.14,107.15,106.73,106.9,28935.0,86.2582,86.2663,85.9281,86.065,28935.0
2016-06-17 09:40:00,106.9,107.06,106.81,106.86,13522.0,86.065,86.1938,85.9925,86.0328,13522.0
2016-06-17 09:45:00,106.88,106.92,106.74,106.79,55397.0,86.0489,86.0811,85.9362,85.9764,55397.0
2016-06-17 09:50:00,106.79,106.81,106.69,106.76,33936.0,85.9764,85.9925,85.8959,85.9523,33936.0
2016-06-17 09:55:00,106.75,106.83,106.7,106.72,33648.0,85.9442,86.0086,85.904,85.9201,33648.0
2016-06-17 10:00:00,106.73,106.82,106.62,106.65,21768.0,85.9281,86.0006,85.8395,85.8637,21768.0
2016-06-17 10:05:00,106.65,106.71,106.6,106.68,14204.0,85.8637,85.912,85.8234,85.8879,14204.0
2016-06-17 10:10:00,106.64,106.76,106.64,106.72,12107.0,85.8557,85.9523,85.8557,85.9201,12107.0
2016-06-17 10:15:00,106.72,107.04,106.69,107.04,78684.0,85.9201,86.1777,85.8959,86.1777,78684.0
2016-06-17 10:20:00,107.03,107.23,106.98,107.15,49336.0,86.1696,86.3307,86.1294,86.2663,49336.0
2016-06-17 10:25:00,107.14,107.17,107.08,107.11,7296.0,86.2582,86.2824,86.2099,86.234,7296.0
2016-06-17 10:30:00,107.07,107.07,106.83,106.88,10735.0,86.2018,86.2018,86.0086,86.0489,10735.0
2016-06-17 10:35:00,106.85,107.09,106.83,107.07,10050.0,86.0247,86.2179,86.0086,86.2018,10050.0
2016-06-17 10:40:00,107.05,107.08,106.98,107.01,5672.0,86.1857,86.2099,86.1294,86.1535,5672.0
2016-06-17 10:45:00,107.0,107.0,106.91,106.94,21344.0,86.1455,86.1455,86.073,86.0972,21344.0
2016-06-17 10:50:00,106.91,106.92,106.8,106.81,6778.0,86.073,86.0811,85.9845,85.9925,6778.0
2016-06-17 10:55:00,106.82,106.85,106.74,106.74,8810.0,86.0006,86.0247,85.9362,85.9362,8810.0
2016-06-17 11:00:00,106.73,106.76,106.61,106.68,5243.0,85.9281,85.9523,85.8315,85.8879,5243.0
2016-06-17 11:05:00,106.66,106.71,106.6,106.62,11511.0,85.8718,85.912,85.8234,85.8395,11511.0
2016-06-17 11:10:00,106.63,106.66,106.55,106.58,7280.0,85.8476,85.8718,85.7832,85.8073,7280.0
2016-06-17 11:15:00,106.6,106.7,106.57,106.68,6342.0,85.8234,85.904,85.7993,85.8879,6342.0
2016-06-17 11:20:00,106.74,106.78,106.67,106.76,8385.0,85.9362,85.9684,85.8798,85.9523,8385.0
2016-06-17 11:25:00,106.72,106.75,106.55,106.55,6622.0,85.9201,85.9442,85.7832,85.7832,6622.0
2016-06-17 11:30:00,106.55,106.64,106.54,106.55,4765.0,85.7832,85.8557,85.7751,85.7832,4765.0
2016-06-17 11:35:00,106.53,106.69,106.5,106.67,4715.0,85.7671,85.8959,85.7429,85.8798,4715.0
2016-06-17 11:40:00,106.67,106.73,106.65,106.72,6159.0,85.8798,85.9281,85.8637,85.9201,6159.0
2016-06-17 11:45:00,106.7,106.8,106.67,106.76,6043.0,85.904,85.9845,85.8798,85.9523,6043.0
2016-06-17 11:50:00,106.78,106.83,106.72,106.73,7155.0,85.9684,86.0086,85.9201,85.9281,7155.0
2016-06-17 11:55:00,106.73,106.79,106.69,106.72,9616.0,85.9281,85.9764,85.8959,85.9201,9616.0
2016-06-17 12:00:00,106.71,106.76,106.7,106.75,10393.0,85.912,85.9523,85.904,85.9442,10393.0
2016-06-17 12:05:00,106.72,106.79,106.65,106.75,10431.0,85.9201,85.9764,85.8637,85.9442,10431.0
2016-06-17 12:10:00,106.77,106.84,106.75,106.82,14782.0,85.9603,86.0167,85.9442,86.0006,14782.0
2016-06-17 12:15:00,106.83,106.83,106.72,106.74,164420.0,86.0086,86.0086,85.9201,85.9362,164420.0
2016-06-17 12:20:00,106.78,106.82,106.76,106.8,11752.0,85.9684,86.0006,85.9523,85.9845,11752.0
2016-06-17 12:25:00,106.79,106.83,106.76,106.83,5282.0,85.9764,86.0086,85.9523,86.0086,5282.0
2016-06-17 12:30:00,106.81,106.86,106.78,106.8,8010.0,85.9925,86.0328,85.9684,85.9845,8010.0
2016-06-17 12:35:00,106.79,106.86,106.79,106.83,7222.0,85.9764,86.0328,85.9764,86.0086,7222.0
2016-06-17 12:40:00,106.85,106.88,106.81,106.88,4743.0,86.0247,86.0489,85.9925,86.0489,4743.0
2016-06-17 12:45:00,106.9,106.92,106.85,106.87,4807.0,86.065,86.0811,86.0247,86.0408,4807.0
2016-06-17 12:50:00,106.89,106.96,106.88,106.94,2943.0,86.0569,86.1133,86.0489,86.0972,2943.0
2016-06-17 12:55:00,106.96,106.96,106.87,106.9,8261.0,86.1133,86.1133,86.0408,86.065,8261.0
2016-06-17 13:00:00,106.88,106.9,106.78,106.81,8152.0,86.0489,86.065,85.9684,85.9925,8152.0
2016-06-17 13:05:00,106.79,106.91,106.79,106.9,4757.0,85.9764,86.073,85.9764,86.065,4757.0
2016-06-17 13:10:00,106.9,106.91,106.82,106.9,2441.0,86.065,86.073,86.0006,86.065,2441.0
2016-06-17 13:15:00,106.91,107.0,106.89,106.98,6468.0,86.073,86.1455,86.0569,86.1294,6468.0
2016-06-17 13:20:00,106.98,107.04,106.97,107.02,5241.0,86.1294,86.1777,86.1213,86.1616,5241.0
2016-06-17 13:25:00,107.04,107.19,107.04,107.13,14245.0,86.1777,86.2985,86.1777,86.2501,14245.0
2016-06-17 13:30:00,107.11,107.11,107.0,107.02,7356.0,86.234,86.234,86.1455,86.1616,7356.0
2016-06-17 13:35:00,107.02,107.04,107.0,107.03,6627.0,86.1616,86.1777,86.1455,86.1696,6627.0
2016-06-17 13:40:00,107.02,107.07,107.0,107.0,7451.0,86.1616,86.2018,86.1455,86.1455,7451.0
2016-06-17 13:45:00,107.0,107.01,106.97,107.01,7895.0,86.1455,86.1535,86.1213,86.1535,7895.0
2016-06-17 13:50:00,107.0,107.07,106.99,107.03,8387.0,86.1455,86.2018,86.1374,86.1696,8387.0
2016-06-17 13:55:00,107.02,107.06,106.96,106.99,7881.0,86.1616,86.1938,86.1133,86.1374,7881.0
2016-06-17 14:00:00,106.99,107.08,106.98,107.0,8471.0,86.1374,86.2099,86.1294,86.1455,8471.0
2016-06-17 14:05:00,106.99,107.01,106.94,106.99,8709.0,86.1374,86.1535,86.0972,86.1374,8709.0
2016-06-17 14:10:00,106.98,107.04,106.97,107.04,7245.0,86.1294,86.1777,86.1213,86.1777,7245.0
2016-06-17 14:15:00,107.03,107.14,107.02,107.03,14596.0,86.1696,86.2582,86.1616,86.1696,14596.0
2016-06-17 14:20:00,107.02,107.13,107.0,107.09,9730.0,86.1616,86.2501,86.1455,86.2179,9730.0
2016-06-17 14:25:00,107.08,107.14,107.07,107.12,7168.0,86.2099,86.2582,86.2018,86.2421,7168.0
2016-06-17 14:30:00,107.1,107.15,107.08,107.15,18318.0,86.226,86.2663,86.2099,86.2663,18318.0
2016-06-17 14:35:00,107.14,107.14,107.06,107.08,20950.0,86.2582,86.2582,86.1938,86.2099,20950.0
2016-06-17 14:40:00,107.08,107.14,107.02,107.14,11665.0,86.2099,86.2582,86.1616,86.2582,11665.0
2016-06-17 14:45:00,107.14,107.19,107.13,107.14,8207.0,86.2582,86.2985,86.2501,86.2582,8207.0
2016-06-17 14:50:00,107.14,107.17,107.13,107.14,7630.0,86.2582,86.2824,86.2501,86.2582,7630.0
2016-06-17 14:55:00,107.14,107.19,107.1,107.16,7146.0,86.2582,86.2985,86.226,86.2743,7146.0
2016-06-17 15:00:00,107.17,107.19,107.15,107.18,4818.0,86.2824,86.2985,86.2663,86.2904,4818.0
2016-06-17 15:05:00,107.18,107.19,107.12,107.12,11336.0,86.2904,86.2985,86.2421,86.2421,11336.0
2016-06-17 15:10:00,107.12,107.14,107.09,107.14,4730.0,86.2421,86.2582,86.2179,86.2582,4730.0
2016-06-17 15:15:00,107.11,107.16,107.05,107.08,6547.0,86.234,86.2743,86.1857,86.2099,6547.0
2016-06-17 15:20:00,107.12,107.14,107.08,107.12,7224.0,86.2421,86.2582,86.2099,86.2421,7224.0
2016-06-17 15:25:00,107.12,107.14,107.09,107.1,9408.0,86.2421,86.2582,86.2179,86.226,9408.0
2016-06-17 15:30:00,107.1,107.1,107.01,107.06,19163.0,86.226,86.226,86.1535,86.1938,19163.0
2016-06-17 15:35:00,107.06,107.09,107.0,107.01,10936.0,86.1938,86.2179,86.1455,86.1535,10936.0
2016-06-17 15:40:00,107.01,107.01,106.94,106.99,15699.0,86.1535,86.1535,86.0972,86.1374,15699.0
2016-06-17 15:45:00,106.97,107.0,106.93,107.0,26360.0,86.1213,86.1455,86.0891,86.1455,26360.0
2016-06-17 15:50:00,106.99,107.01,106.96,107.0,32469.0,86.1374,86.1535,86.1133,86.1455,32469.0
2016-06-17 15:55:00,107.0,107.05,106.98,106.99,131752.0,86.1455,86.1857,86.1294,86.1374,131752.0
2016-06-20 09:30:00,107.84,108.15,107.84,107.99,28553.0,86.8218,87.0713,86.8218,86.9425,28553.0
2016-06-20 09:35:00,108.05,108.42,108.01,108.28,16680.0,86.9908,87.2887,86.9586,87.176,16680.0
2016-06-20 09:40:00,108.43,108.56,108.08,108.14,32956.0,87.2968,87.4014,87.015,87.0633,32956.0
2016-06-20 09:45:00,108.16,108.16,107.92,107.99,20521.0,87.0794,87.0794,86.8862,86.9425,20521.0
2016-06-20 09:50:00,108.0,108.12,107.93,107.98,14181.0,86.9506,87.0472,86.8942,86.9345,14181.0
2016-06-20 09:55:00,107.99,108.03,107.89,107.93,10467.0,86.9425,86.9747,86.862,86.8942,10467.0
2016-06-20 10:00:00,107.97,108.02,107.88,107.96,9704.0,86.9264,86.9667,86.854,86.9184,9704.0
2016-06-20 10:05:00,107.94,108.04,107.82,107.9,8258.0,86.9023,86.9828,86.8057,86.8701,8258.0
2016-06-20 10:10:00,107.92,107.97,107.78,107.81,7707.0,86.8862,86.9264,86.7735,86.7976,7707.0
2016-06-20 10:15:00,107.87,107.87,107.75,107.78,8616.0,86.8459,86.8459,86.7493,86.7735,8616.0
2016-06-20 10:20:00,107.79,107.79,107.65,107.71,7172.0,86.7815,86.7815,86.6688,86.7171,7172.0
2016-06-20 10:25:00,107.73,107.79,107.64,107.71,10657.0,86.7332,86.7815,86.6607,86.7171,10657.0
2016-06-20 10:30:00,107.7,107.73,107.59,107.62,13228.0,86.7091,86.7332,86.6205,86.6446,13228.0
2016-06-20 10:35:00,107.62,107.65,107.56,107.6,11480.0,86.6446,86.6688,86.5963,86.6285,11480.0
2016-06-20 10:40:00,107.6,107.67,107.54,107.67,11054.0,86.6285,86.6849,86.5802,86.6849,11054.0
2016-06-20 10:45:00,107.7,107.7,107.5,107.51,9065.0,86.7091,86.7091,86.548,86.5561,9065.0
2016-06-20 10:50:00,107.51,107.57,107.48,107.53,12316.0,86.5561,86.6044,86.5319,86.5722,12316.0
2016-06-20 10:55:00,107.54,107.75,107.53,107.73,10183.0,86.5802,86.7493,86.5722,86.7332,10183.0
2016-06-20 11:00:00,107.74,107.78,107.61,107.65,28982.0,86.7413,86.7735,86.6366,86.6688,28982.0
2016-06-20 11:05:00,107.66,107.78,107.65,107.77,11101.0,86.6769,86.7735,86.6688,86.7654,11101.0
2016-06-20 11:10:00,107.77,107.86,107.77,107.79,19881.0,86.7654,86.8379,86.7654,86.7815,19881.0
2016-06-20 11:15:00,107.78,107.84,107.71,107.84,11603.0,86.7735,86.8218,86.7171,86.8218,11603.0
2016-06-20 11:20:00,107.85,107.98,107.84,107.95,13142.0,86.8298,86.9345,86.8218,86.9103,13142.0
2016-06-20 11:25:00,107.95,108.02,107.95,108.0,18996.0,86.9103,86.9667,86.9103,86.9506,18996.0
2016-06-20 11:30:00,108.0,108.11,107.99,108.11,21950.0,86.9506,87.0391,86.9425,87.0391,21950.0
2016-06-20 11:35:00,108.12,108.17,108.1,108.15,20392.0,87.0472,87.0875,87.0311,87.0713,20392.0
2016-06-20 11:40:00,108.15,108.2,107.97,107.97,19823.0,87.0713,87.1116,86.9264,86.9264,19823.0
2016-06-20 11:45:00,107.98,107.99,107.92,107.93,32892.0,86.9345,86.9425,86.8862,86.8942,32892.0
2016-06-20 11:50:00,107.94,107.96,107.8,107.86,18267.0,86.9023,86.9184,86.7896,86.8379,18267.0
2016-06-20 11:55:00,107.87,107.95,107.8,107.95,61452.0,86.8459,86.9103,86.7896,86.9103,61452.0
2016-06-20 12:00:00,107.92,108.0,107.92,107.98,25690.0,86.8862,86.9506,86.8862,86.9345,25690.0
2016-06-20 12:05:00,107.98,108.11,107.96,108.06,17017.0,86.9345,87.0391,86.9184,86.9989,17017.0
2016-06-20 12:10:00,108.03,108.04,107.92,108.01,18054.0,86.9747,86.9828,86.8862,86.9586,18054.0
2016-06-20 12:15:00,108.01,108.05,107.95,107.95,8625.0,86.9586,86.9908,86.9103,86.9103,8625.0
2016-06-20 12:20:00,107.96,108.02,107.96,108.02,9968.0,86.9184,86.9667,86.9184,86.9667,9968.0
2016-06-20 12:25:00,108.01,108.09,108.01,108.09,13477.0,86.9586,87.023,86.9586,87.023,13477.0
2016-06-20 12:30:00,108.09,108.14,108.05,108.08,24000.0,87.023,87.0633,86.9908,87.015,24000.0
2016-06-20 12:35:00,108.08,108.12,107.99,107.99,11916.0,87.015,87.0472,86.9425,86.9425,11916.0
2016-06-20 12:40:00,108.0,108.05,107.98,108.03,10045.0,86.9506,86.9908,86.9345,86.9747,10045.0
2016-06-20 12:45:00,108.01,108.06,107.99,108.03,12014.0,86.9586,86.9989,86.9425,86.9747,12014.0
2016-06-20 12:50:00,108.02,108.05,107.98,108.03,84579.0,86.9667,86.9908,86.9345,86.9747,84579.0
2016-06-20 12:55:00,108.02,108.11,108.02,108.11,94379.0,86.9667,87.0391,86.9667,87.0391,94379.0
2016-06-20 13:00:00,108.09,108.19,108.07,108.16,10417.0,87.023,87.1036,87.0069,87.0794,10417.0
2016-06-20 13:05:00,108.18,108.25,108.14,108.25,6945.0,87.0955,87.1519,87.0633,87.1519,6945.0
2016-06-20 13:10:00,108.24,108.26,108.09,108.09,77465.0,87.1438,87.1599,87.023,87.023,77465.0
2016-06-20 13:15:00,108.1,108.15,108.06,108.15,4850.0,87.0311,87.0713,86.9989,87.0713,4850.0
2016-06-20 13:20:00,108.12,108.2,108.11,108.2,9113.0,87.0472,87.1116,87.0391,87.1116,9113.0
2016-06-20 13:25:00,108.22,108.22,108.1,108.12,5754.0,87.1277,87.1277,87.0311,87.0472,5754.0
2016-06-20 13:30:00,108.13,108.15,108.05,108.1,8774.0,87.0552,87.0713,86.9908,87.0311,8774.0
2016-06-20 13:35:00,108.11,108.25,108.11,108.25,7011.0,87.0391,87.1519,87.0391,87.1519,7011.0
2016-06-20 13:40:00,108.25,108.29,108.14,108.27,9583.0,87.1519,87.1841,87.0633,87.168,9583.0
2016-06-20 13:45:00,108.26,108.28,108.2,108.22,8221.0,87.1599,87.176,87.1116,87.1277,8221.0
2016-06-20 13:50:00,108.22,108.27,108.2,108.22,9430.0,87.1277,87.168,87.1116,87.1277,9430.0
2016-06-20 13:55:00,108.21,108.33,108.21,108.28,10147.0,87.1197,87.2163,87.1197,87.176,10147.0
2016-06-20 14:00:00,108.28,108.3,108.22,108.22,10487.0,87.176,87.1921,87.1277,87.1277,10487.0
2016-06-20 14:05:00,108.24,108.26,108.21,108.25,9312.0,87.1438,87.1599,87.1197,87.1519,9312.0
2016-06-20 14:10:00,108.24,108.28,108.22,108.23,13048.0,87.1438,87.176,87.1277,87.1358,13048.0
2016-06-20 14:15:00,108.24,108.28,108.21,108.26,8172.0,87.1438,87.176,87.1197,87.1599,8172.0
2016-06-20 14:20:00,108.25,108.28,108.21,108.28,12681.0,87.1519,87.176,87.1197,87.176,12681.0
2016-06-20 14:25:00,108.26,108.26,108.11,108.14,10266.0,87.1599,87.1599,87.0391,87.0633,10266.0
2016-06-20 14:30:00,108.13,108.16,108.1,108.15,6502.0,87.0552,87.0794,87.0311,87.0713,6502.0
2016-06-20 14:35:00,108.15,108.19,108.08,108.09,12893.0,87.0713,87.1036,87.015,87.023,12893.0
2016-06-20 14:40:00,108.09,108.11,108.04,108.08,10739.0,87.023,87.0391,86.9828,87.015,10739.0
2016-06-20 14:45:00,108.09,108.14,108.05,108.1,12256.0,87.023,87.0633,86.9908,87.0311,12256.0
2016-06-20 14:50:00,108.12,108.14,108.05,108.09,25045.0,87.0472,87.0633,86.9908,87.023,25045.0
2016-06-20 14:55:00,108.1,108.13,108.06,108.08,7900.0,87.0311,87.0552,86.9989,87.015,7900.0
2016-06-20 15:00:00,108.07,108.11,108.04,108.07,14770.0,87.0069,87.0391,86.9828,87.0069,14770.0
2016-06-20 15:05:00,108.09,108.09,108.02,108.05,10158.0,87.023,87.023,86.9667,86.9908,10158.0
2016-06-20 15:10:00,108.05,108.06,108.0,108.03,8612.0,86.9908,86.9989,86.9506,86.9747,8612.0
2016-06-20 15:15:00,108.02,108.02,107.92,108.01,14597.0,86.9667,86.9667,86.8862,86.9586,14597.0
2016-06-20 15:20:00,107.99,108.02,107.9,107.92,19142.0,86.9425,86.9667,86.8701,86.8862,19142.0
2016-06-20 15:25:00,107.91,107.91,107.72,107.73,25292.0,86.8781,86.8781,86.7252,86.7332,25292.0
2016-06-20 15:30:00,107.73,107.77,107.7,107.76,24528.0,86.7332,86.7654,86.7091,86.7574,24528.0
2016-06-20 15:35:00,107.75,107.76,107.69,107.73,39208.0,86.7493,86.7574,86.701,86.7332,39208.0
2016-06-20 15:40:00,107.73,107.85,107.71,107.83,33478.0,86.7332,86.8298,86.7171,86.8137,33478.0
2016-06-20 15:45:00,107.83,107.83,107.56,107.57,46540.0,86.8137,86.8137,86.5963,86.6044,46540.0
2016-06-20 15:50:00,107.57,107.57,107.44,107.45,37252.0,86.6044,86.6044,86.4997,86.5078,37252.0
2016-06-20 15:55:00,107.47,107.52,107.36,107.45,236407.0,86.5239,86.5641,86.4353,86.5078,236407.0
2016-06-21 09:30:00,107.91,108.22,107.63,108.08,26564.0,86.8781,87.1277,86.6527,87.015,26564.0
2016-06-21 09:35:00,108.09,108.4,108.06,108.39,10059.0,87.023,87.2726,86.9989,87.2646,10059.0
2016-06-21 09:40:00,108.39,108.56,108.23,108.46,18416.0,87.2646,87.4014,87.1358,87.3209,18416.0
2016-06-21 09:45:00,108.48,108.7,108.37,108.51,20116.0,87.337,87.5142,87.2485,87.3612,20116.0
2016-06-21 09:50:00,108.52,108.52,108.28,108.41,20351.0,87.3692,87.3692,87.176,87.2807,20351.0
2016-06-21 09:55:00,108.47,108.54,108.42,108.51,23730.0,87.329,87.3853,87.2887,87.3612,23730.0
2016-06-21 10:00:00,108.52,108.63,108.51,108.55,10950.0,87.3692,87.4578,87.3612,87.3934,10950.0
2016-06-21 10:05:00,108.57,108.73,108.52,108.65,15555.0,87.4095,87.5383,87.3692,87.4739,15555.0
2016-06-21 10:10:00,108.64,108.99,108.64,108.86,16225.0,87.4658,87.7476,87.4658,87.643,16225.0
2016-06-21 10:15:00,108.86,109.04,108.84,108.94,25311.0,87.643,87.7879,87.6269,87.7074,25311.0
2016-06-21 10:20:00,108.97,108.98,108.82,108.91,14735.0,87.7315,87.7396,87.6108,87.6832,14735.0
2016-06-21 10:25:00,108.89,108.94,108.78,108.91,12582.0,87.6671,87.7074,87.5786,87.6832,12582.0
2016-06-21 10:30:00,108.92,109.11,108.9,108.94,13730.0,87.6913,87.8442,87.6752,87.7074,13730.0
2016-06-21 10:35:00,108.95,109.07,108.95,108.97,11223.0,87.7154,87.812,87.7154,87.7315,11223.0
2016-06-21 10:40:00,108.96,109.12,108.94,109.1,10698.0,87.7235,87.8523,87.7074,87.8362,10698.0
2016-06-21 10:45:00,109.12,109.2,109.01,109.02,12007.0,87.8523,87.9167,87.7637,87.7718,12007.0
2016-06-21 10:50:00,109.0,109.03,108.97,108.98,8438.0,87.7557,87.7798,87.7315,87.7396,8438.0
2016-06-21 10:55:00,108.97,109.0,108.88,108.94,10723.0,87.7315,87.7557,87.6591,87.7074,10723.0
2016-06-21 11:00:00,108.95,109.07,108.93,109.03,13945.0,87.7154,87.812,87.6993,87.7798,13945.0
2016-06-21 11:05:00,109.04,109.04,108.92,109.01,12837.0,87.7879,87.7879,87.6913,87.7637,12837.0
2016-06-21 11:10:00,108.98,109.04,108.95,109.04,8001.0,87.7396,87.7879,87.7154,87.7879,8001.0
2016-06-21 11:15:00,109.02,109.04,108.88,108.88,13212.0,87.7718,87.7879,87.6591,87.6591,13212.0
2016-06-21 11:20:00,108.89,108.89,108.79,108.83,6450.0,87.6671,87.6671,87.5866,87.6188,6450.0
2016-06-21 11:25:00,108.83,108.87,108.76,108.79,38012.0,87.6188,87.651,87.5625,87.5866,38012.0
2016-06-21 11:30:00,108.79,108.81,108.61,108.77,19634.0,87.5866,87.6027,87.4417,87.5705,19634.0
2016-06-21 11:35:00,108.78,108.88,108.74,108.82,18823.0,87.5786,87.6591,87.5464,87.6108,18823.0
2016-06-21 11:40:00,108.81,109.01,108.81,109.0,62810.0,87.6027,87.7637,87.6027,87.7557,62810.0
2016-06-21 11:45:00,108.99,109.09,108.95,109.08,11116.0,87.7476,87.8281,87.7154,87.8201,11116.0
2016-06-21 11:50:00,109.09,109.1,108.99,109.09,12053.0,87.8281,87.8362,87.7476,87.8281,12053.0
2016-06-21 11:55:00,109.07,109.12,109.03,109.08,14642.0,87.812,87.8523,87.7798,87.8201,14642.0
2016-06-21 12:00:00,109.08,109.16,109.05,109.16,11715.0,87.8201,87.8845,87.7959,87.8845,11715.0
2016-06-21 12:05:00,109.16,109.25,109.07,109.15,37592.0,87.8845,87.957,87.812,87.8764,37592.0
2016-06-21 12:10:00,109.15,109.26,109.1,109.23,14291.0,87.8764,87.965,87.8362,87.9409,14291.0
2016-06-21 12:15:00,109.25,109.35,109.25,109.33,17936.0,87.957,88.0375,87.957,88.0214,17936.0
2016-06-21 12:20:00,109.33,109.43,109.33,109.41,11683.0,88.0214,88.1019,88.0214,88.0858,11683.0
2016-06-21 12:25:00,109.41,109.46,109.38,109.41,19757.0,88.0858,88.126,88.0616,88.0858,19757.0
2016-06-21 12:30:00,109.41,109.44,109.37,109.39,9769.0,88.0858,88.1099,88.0536,88.0697,9769.0
2016-06-21 12:35:00,109.39,109.48,109.39,109.45,13458.0,88.0697,88.1421,88.0697,88.118,13458.0
2016-06-21 12:40:00,109.44,109.47,109.36,109.44,29527.0,88.1099,88.1341,88.0455,88.1099,29527.0
2016-06-21 12:45:00,109.45,109.49,109.35,109.38,17003.0,88.118,88.1502,88.0375,88.0616,17003.0
2016-06-21 12:50:00,109.4,109.47,109.39,109.47,8210.0,88.0777,88.1341,88.0697,88.1341,8210.0
2016-06-21 12:55:00,109.47,109.5,109.39,109.41,17799.0,88.1341,88.1582,88.0697,88.0858,17799.0
2016-06-21 13:00:00,109.42,109.42,109.27,109.4,20920.0,88.0938,88.0938,87.9731,88.0777,20920.0
2016-06-21 13:05:00,109.39,109.42,109.33,109.41,12448.0,88.0697,88.0938,88.0214,88.0858,12448.0
2016-06-21 13:10:00,109.4,109.4,109.31,109.33,14933.0,88.0777,88.0777,88.0053,88.0214,14933.0
2016-06-21 13:15:00,109.34,109.36,109.29,109.31,8353.0,88.0294,88.0455,87.9892,88.0053,8353.0
2016-06-21 13:20:00,109.29,109.31,109.19,109.21,10438.0,87.9892,88.0053,87.9087,87.9248,10438.0
2016-06-21 13:25:00,109.23,109.29,109.21,109.27,11328.0,87.9409,87.9892,87.9248,87.9731,11328.0
2016-06-21 13:30:00,109.28,109.34,109.26,109.26,7865.0,87.9811,88.0294,87.965,87.965,7865.0
2016-06-21 13:35:00,109.28,109.3,109.18,109.21,21049.0,87.9811,87.9972,87.9006,87.9248,21049.0
2016-06-21 13:40:00,109.2,109.28,109.18,109.27,10477.0,87.9167,87.9811,87.9006,87.9731,10477.0
2016-06-21 13:45:00,109.26,109.3,109.24,109.27,14728.0,87.965,87.9972,87.9489,87.9731,14728.0
2016-06-21 13:50:00,109.28,109.45,109.28,109.41,18237.0,87.9811,88.118,87.9811,88.0858,18237.0
2016-06-21 13:55:00,109.41,109.45,109.36,109.44,10441.0,88.0858,88.118,88.0455,88.1099,10441.0
2016-06-21 14:00:00,109.44,109.47,109.4,109.42,11026.0,88.1099,88.1341,88.0777,88.0938,11026.0
2016-06-21 14:05:00,109.42,109.48,109.34,109.41,26542.0,88.0938,88.1421,88.0294,88.0858,26542.0
2016-06-21 14:10:00,109.43,109.53,109.43,109.49,18109.0,88.1019,88.1824,88.1019,88.1502,18109.0
2016-06-21 14:15:00,109.48,109.53,109.41,109.52,25884.0,88.1421,88.1824,88.0858,88.1743,25884.0
2016-06-21 14:20:00,109.52,109.58,109.42,109.45,22716.0,88.1743,88.2226,88.0938,88.118,22716.0
2016-06-21 14:25:00,109.45,109.57,109.45,109.51,10985.0,88.118,88.2146,88.118,88.1663,10985.0
2016-06-21 14:30:00,109.51,109.57,109.49,109.56,25917.0,88.1663,88.2146,88.1502,88.2065,25917.0
2016-06-21 14:35:00,109.56,109.66,109.51,109.57,32773.0,88.2065,88.287,88.1663,88.2146,32773.0
2016-06-21 14:40:00,109.59,109.59,109.51,109.55,14929.0,88.2307,88.2307,88.1663,88.1985,14929.0
2016-06-21 14:45:00,109.54,109.6,109.54,109.57,25100.0,88.1904,88.2387,88.1904,88.2146,25100.0
2016-06-21 14:50:00,109.56,109.57,109.52,109.56,14231.0,88.2065,88.2146,88.1743,88.2065,14231.0
2016-06-21 14:55:00,109.56,109.58,109.52,109.52,23799.0,88.2065,88.2226,88.1743,88.1743,23799.0
2016-06-21 15:00:00,109.52,109.55,109.4,109.44,30588.0,88.1743,88.1985,88.0777,88.1099,30588.0
2016-06-21 15:05:00,109.44,109.56,109.42,109.56,22619.0,88.1099,88.2065,88.0938,88.2065,22619.0
2016-06-21 15:10:00,109.56,109.63,109.55,109.6,22776.0,88.2065,88.2629,88.1985,88.2387,22776.0
2016-06-21 15:15:00,109.61,109.64,109.59,109.6,17236.0,88.2468,88.2709,88.2307,88.2387,17236.0
2016-06-21 15:20:00,109.59,109.67,109.57,109.62,32546.0,88.2307,88.2951,88.2146,88.2548,32546.0
2016-06-21 15:25:00,109.62,109.79,109.61,109.77,26257.0,88.2548,88.3917,88.2468,88.3756,26257.0
2016-06-21 15:30:00,109.77,109.79,109.67,109.72,40608.0,88.3756,88.3917,88.2951,88.3354,40608.0
2016-06-21 15:35:00,109.73,109.78,109.7,109.76,29712.0,88.3434,88.3837,88.3193,88.3676,29712.0
2016-06-21 15:40:00,109.76,109.78,109.59,109.64,33200.0,88.3676,88.3837,88.2307,88.2709,33200.0
2016-06-21 15:45:00,109.65,109.69,109.58,109.58,38073.0,88.279,88.3112,88.2226,88.2226,38073.0
2016-06-21 15:50:00,109.59,109.61,109.51,109.51,61351.0,88.2307,88.2468,88.1663,88.1663,61351.0
2016-06-21 15:55:00,109.51,109.56,109.42,109.45,82232.0,88.1663,88.2065,88.0938,88.118,82232.0
2016-06-22 09:30:00,109.39,109.82,109.34,109.77,21012.0,88.0697,88.4159,88.0294,88.3756,21012.0
2016-06-22 09:35:00,109.78,109.8,109.38,109.48,7850.0,88.3837,88.3998,88.0616,88.1421,7850.0
2016-06-22 09:40:00,109.42,109.47,109.34,109.35,5650.0,88.0938,88.1341,88.0294,88.0375,5650.0
2016-06-22 09:45:00,109.29,109.3,109.19,109.19,3329.0,87.9892,87.9972,87.9087,87.9087,3329.0
2016-06-22 09:50:00,109.18,109.28,109.17,109.22,6787.0,87.9006,87.9811,87.8925,87.9328,6787.0
2016-06-22 09:55:00,109.23,109.27,108.63,109.21,18708.0,87.9409,87.9731,87.4578,87.9248,18708.0
2016-06-22 10:00:00,109.19,109.21,109.07,109.11,10943.0,87.9087,87.9248,87.812,87.8442,10943.0
2016-06-22 10:05:00,109.11,109.15,109.02,109.15,7739.0,87.8442,87.8764,87.7718,87.8764,7739.0
2016-06-22 10:10:00,109.14,109.26,109.09,109.23,10100.0,87.8684,87.965,87.8281,87.9409,10100.0
2016-06-22 10:15:00,109.25,109.41,109.21,109.4,6216.0,87.957,88.0858,87.9248,88.0777,6216.0
2016-06-22 10:20:00,109.36,109.55,109.36,109.55,6499.0,88.0455,88.1985,88.0455,88.1985,6499.0
2016-06-22 10:25:00,109.58,109.64,109.54,109.58,7554.0,88.2226,88.2709,88.1904,88.2226,7554.0
2016-06-22 10:30:00,109.62,109.62,109.4,109.46,6185.0,88.2548,88.2548,88.0777,88.126,6185.0
2016-06-22 10:35:00,109.51,109.65,109.51,109.59,5154.0,88.1663,88.279,88.1663,88.2307,5154.0
2016-06-22 10:40:00,109.62,109.69,109.6,109.67,6419.0,88.2548,88.3112,88.2387,88.2951,6419.0
2016-06-22 10:45:00,109.65,109.71,109.57,109.59,8026.0,88.279,88.3273,88.2146,88.2307,8026.0
2016-06-22 10:50:00,109.61,109.61,109.48,109.48,8449.0,88.2468,88.2468,88.1421,88.1421,8449.0
2016-06-22 10:55:00,109.49,109.6,109.3,109.32,16405.0,88.1502,88.2387,87.9972,88.0133,16405.0
2016-06-22 11:00:00,109.29,109.31,109.2,109.3,12873.0,87.9892,88.0053,87.9167,87.9972,12873.0
2016-06-22 11:05:00,109.31,109.33,109.26,109.31,6120.0,88.0053,88.0214,87.965,88.0053,6120.0
2016-06-22 11:10:00,109.28,109.4,109.28,109.38,6025.0,87.9811,88.0777,87.9811,88.0616,6025.0
2016-06-22 11:15:00,109.39,109.59,109.39,109.57,7225.0,88.0697,88.2307,88.0697,88.2146,7225.0
2016-06-22 11:20:00,109.59,109.64,109.57,109.61,7634.0,88.2307,88.2709,88.2146,88.2468,7634.0
2016-06-22 11:25:00,109.57,109.57,109.22,109.26,16880.0,88.2146,88.2146,87.9328,87.965,16880.0
2016-06-22 11:30:00,109.26,109.27,108.96,109.01,15643.0,87.965,87.9731,87.7235,87.7637,15643.0
2016-06-22 11:35:00,109.03,109.24,109.01,109.24,11604.0,87.7798,87.9489,87.7637,87.9489,11604.0
2016-06-22 11:40:00,109.23,109.3,109.2,109.28,10281.0,87.9409,87.9972,87.9167,87.9811,10281.0
2016-06-22 11:45:00,109.27,109.3,109.2,109.27,11149.0,87.9731,87.9972,87.9167,87.9731,11149.0
2016-06-22 11:50:00,109.28,109.35,109.27,109.33,7933.0,87.9811,88.0375,87.9731,88.0214,7933.0
2016-06-22 11:55:00,109.33,109.33,109.25,109.27,8300.0,88.0214,88.0214,87.957,87.9731,8300.0
2016-06-22 12:00:00,109.27,109.45,109.26,109.45,10895.0,87.9731,88.118,87.965,88.118,10895.0
2016-06-22 12:05:00,109.44,109.5,109.41,109.49,5721.0,88.1099,88.1582,88.0858,88.1502,5721.0
2016-06-22 12:10:00,109.5,109.52,109.43,109.46,4755.0,88.1582,88.1743,88.1019,88.126,4755.0
2016-06-22 12:15:00,109.45,109.46,109.31,109.32,3960.0,88.118,88.126,88.0053,88.0133,3960.0
2016-06-22 12:20:00,109.33,109.36,109.21,109.21,3672.0,88.0214,88.0455,87.9248,87.9248,3672.0
2016-06-22 12:25:00,109.16,109.24,109.14,109.2,6070.0,87.8845,87.9489,87.8684,87.9167,6070.0
2016-06-22 12:30:00,109.21,109.36,109.13,109.36,4789.0,87.9248,88.0455,87.8603,88.0455,4789.0
2016-06-22 12:35:00,109.34,109.42,109.31,109.38,7720.0,88.0294,88.0938,88.0053,88.0616,7720.0
2016-06-22 12:40:00,109.38,109.5,109.35,109.42,4391.0,88.0616,88.1582,88.0375,88.0938,4391.0
2016-06-22 12:45:00,109.4,109.4,109.29,109.4,5708.0,88.0777,88.0777,87.9892,88.0777,5708.0
2016-06-22 12:50:00,109.37,109.52,109.37,109.45,9475.0,88.0536,88.1743,88.0536,88.118,9475.0
2016-06-22 12:55:00,109.48,109.52,109.39,109.5,7425.0,88.1421,88.1743,88.0697,88.1582,7425.0
2016-06-22 13:00:00,109.49,109.5,109.38,109.48,8738.0,88.1502,88.1582,88.0616,88.1421,8738.0
2016-06-22 13:05:00,109.49,109.5,109.32,109.32,11020.0,88.1502,88.1582,88.0133,88.0133,11020.0
2016-06-22 13:10:00,109.28,109.34,109.28,109.31,4544.0,87.9811,88.0294,87.9811,88.0053,4544.0
2016-06-22 13:15:00,109.33,109.46,109.29,109.46,6213.0,88.0214,88.126,87.9892,88.126,6213.0
2016-06-22 13:20:00,109.44,109.48,109.38,109.4,6005.0,88.1099,88.1421,88.0616,88.0777,6005.0
2016-06-22 13:25:00,109.4,109.51,109.39,109.51,7174.0,88.0777,88.1663,88.0697,88.1663,7174.0
2016-06-22 13:30:00,109.51,109.56,109.45,109.49,5937.0,88.1663,88.2065,88.118,88.1502,5937.0
2016-06-22 13:35:00,109.45,109.55,109.45,109.52,6316.0,88.118,88.1985,88.118,88.1743,6316.0
2016-06-22 13:40:00,109.54,109.63,109.54,109.63,4700.0,88.1904,88.2629,88.1904,88.2629,4700.0
2016-06-22 13:45:00,109.62,109.62,109.58,109.61,8610.0,88.2548,88.2548,88.2226,88.2468,8610.0
2016-06-22 13:50:00,109.61,109.69,109.61,109.69,5375.0,88.2468,88.3112,88.2468,88.3112,5375.0
2016-06-22 13:55:00,109.69,109.73,109.67,109.73,10892.0,88.3112,88.3434,88.2951,88.3434,10892.0
2016-06-22 14:00:00,109.72,109.74,109.64,109.74,7377.0,88.3354,88.3515,88.2709,88.3515,7377.0
2016-06-22 14:05:00,109.73,109.77,109.67,109.67,9714.0,88.3434,88.3756,88.2951,88.2951,9714.0
2016-06-22 14:10:00,109.71,109.75,109.69,109.75,9493.0,88.3273,88.3595,88.3112,88.3595,9493.0
2016-06-22 14:15:00,109.74,109.75,109.69,109.71,5146.0,88.3515,88.3595,88.3112,88.3273,5146.0
2016-06-22 14:20:00,109.7,109.7,109.62,109.67,8536.0,88.3193,88.3193,88.2548,88.2951,8536.0
2016-06-22 14:25:00,109.65,109.73,109.65,109.68,7379.0,88.279,88.3434,88.279,88.3031,7379.0
2016-06-22 14:30:00,109.65,109.71,109.61,109.63,23445.0,88.279,88.3273,88.2468,88.2629,23445.0
2016-06-22 14:35:00,109.63,109.63,109.51,109.59,5300.0,88.2629,88.2629,88.1663,88.2307,5300.0
2016-06-22 14:40:00,109.59,109.68,109.59,109.59,8031.0,88.2307,88.3031,88.2307,88.2307,8031.0
2016-06-22 14:45:00,109.56,109.56,109.51,109.53,8297.0,88.2065,88.2065,88.1663,88.1824,8297.0
2016-06-22 14:50:00,109.55,109.56,109.49,109.55,7065.0,88.1985,88.2065,88.1502,88.1985,7065.0
2016-06-22 14:55:00,109.54,109.59,109.53,109.57,12078.0,88.1904,88.2307,88.1824,88.2146,12078.0
2016-06-22 15:00:00,109.56,109.6,109.53,109.58,11619.0,88.2065,88.2387,88.1824,88.2226,11619.0
2016-06-22 15:05:00,109.57,109.57,109.41,109.44,13700.0,88.2146,88.2146,88.0858,88.1099,13700.0
2016-06-22 15:10:00,109.43,109.46,109.4,109.43,8300.0,88.1019,88.126,88.0777,88.1019,8300.0
2016-06-22 15:15:00,109.42,109.47,109.42,109.46,6980.0,88.0938,88.1341,88.0938,88.126,6980.0
2016-06-22 15:20:00,109.45,109.47,109.37,109.39,12408.0,88.118,88.1341,88.0536,88.0697,12408.0
2016-06-22 15:25:00,109.39,109.42,109.35,109.38,12467.0,88.0697,88.0938,88.0375,88.0616,12467.0
2016-06-22 15:30:00,109.36,109.41,109.34,109.41,13957.0,88.0455,88.0858,88.0294,88.0858,13957.0
2016-06-22 15:35:00,109.42,109.43,109.3,109.43,12976.0,88.0938,88.1019,87.9972,88.1019,12976.0
2016-06-22 15:40:00,109.44,109.46,109.36,109.37,12379.0,88.1099,88.126,88.0455,88.0536,12379.0
2016-06-22 15:45:00,109.37,109.46,109.35,109.42,40899.0,88.0536,88.126,88.0375,88.0938,40899.0
2016-06-22 15:50:00,109.41,109.46,109.34,109.45,33277.0,88.0858,88.126,88.0294,88.118,33277.0
2016-06-22 15:55:00,109.46,109.47,109.31,109.38,88549.0,88.126,88.1341,88.0053,88.0616,88549.0
2016-06-23 09:30:00,110.0,110.25,109.53,110.02,31646.0,88.5608,88.7621,88.1824,88.5769,31646.0
2016-06-23 09:35:00,109.99,110.23,109.96,109.99,7071.0,88.5527,88.746,88.5286,88.5527,7071.0
2016-06-23 09:40:00,110.0,110.2,109.96,110.02,13372.0,88.5608,88.7218,88.5286,88.5769,13372.0
2016-06-23 09:45:00,109.99,110.39,109.99,110.2,18050.0,88.5527,88.8748,88.5527,88.7218,18050.0
2016-06-23 09:50:00,110.2,110.4,110.19,110.37,17267.0,88.7218,88.8828,88.7137,88.8587,17267.0
2016-06-23 09:55:00,110.39,110.45,110.27,110.33,15380.0,88.8748,88.9231,88.7782,88.8265,15380.0
2016-06-23 10:00:00,110.31,110.44,110.26,110.41,14570.0,88.8104,88.915,88.7701,88.8909,14570.0
2016-06-23 10:05:00,110.39,110.46,110.25,110.37,16669.0,88.8748,88.9311,88.7621,88.8587,16669.0
2016-06-23 10:10:00,110.36,110.47,110.31,110.45,16218.0,88.8506,88.9392,88.8104,88.9231,16218.0
2016-06-23 10:15:00,110.5,110.59,110.29,110.32,19912.0,88.9633,89.0358,88.7943,88.8184,19912.0
2016-06-23 10:20:00,110.35,110.53,110.35,110.49,11420.0,88.8426,88.9875,88.8426,88.9553,11420.0
2016-06-23 10:25:00,110.48,110.64,110.44,110.47,20663.0,88.9472,89.076,88.915,88.9392,20663.0
2016-06-23 10:30:00,110.44,110.44,110.3,110.31,8609.0,88.915,88.915,88.8023,88.8104,8609.0
2016-06-23 10:35:00,110.32,110.43,110.28,110.4,17775.0,88.8184,88.907,88.7862,88.8828,17775.0
2016-06-23 10:40:00,110.4,110.48,110.38,110.4,9503.0,88.8828,88.9472,88.8667,88.8828,9503.0
2016-06-23 10:45:00,110.38,110.51,110.36,110.49,11614.0,88.8667,88.9714,88.8506,88.9553,11614.0
2016-06-23 10:50:00,110.5,110.65,110.5,110.64,20243.0,88.9633,89.0841,88.9633,89.076,20243.0
2016-06-23 10:55:00,110.64,110.78,110.63,110.73,17761.0,89.076,89.1888,89.068,89.1485,17761.0
2016-06-23 11:00:00,110.72,110.97,110.71,110.94,60244.0,89.1405,89.3417,89.1324,89.3176,60244.0
2016-06-23 11:05:00,110.96,111.03,110.86,110.97,24738.0,89.3337,89.39,89.2532,89.3417,24738.0
2016-06-23 11:10:00,110.98,111.05,110.9,111.03,37054.0,89.3498,89.4061,89.2854,89.39,37054.0
2016-06-23 11:15:00,111.03,111.14,111.0,111.08,11721.0,89.39,89.4786,89.3659,89.4303,11721.0
2016-06-23 11:20:00,111.1,111.17,111.09,111.15,28075.0,89.4464,89.5027,89.4383,89.4866,28075.0
2016-06-23 11:25:00,111.15,111.17,111.03,111.17,10312.0,89.4866,89.5027,89.39,89.5027,10312.0
2016-06-23 11:30:00,111.16,111.18,111.07,111.15,21529.0,89.4947,89.5108,89.4222,89.4866,21529.0
2016-06-23 11:35:00,111.15,111.15,111.06,111.06,16770.0,89.4866,89.4866,89.4142,89.4142,16770.0
2016-06-23 11:40:00,111.06,111.08,111.01,111.03,15327.0,89.4142,89.4303,89.3739,89.39,15327.0
2016-06-23 11:45:00,111.01,111.09,111.01,111.07,15532.0,89.3739,89.4383,89.3739,89.4222,15532.0
2016-06-23 11:50:00,111.07,111.17,111.07,111.13,7334.0,89.4222,89.5027,89.4222,89.4705,7334.0
2016-06-23 11:55:00,111.11,111.19,111.1,111.16,9833.0,89.4544,89.5188,89.4464,89.4947,9833.0
2016-06-23 12:00:00,111.18,111.21,111.11,111.19,19247.0,89.5108,89.5349,89.4544,89.5188,19247.0
2016-06-23 12:05:00,111.17,111.18,111.05,111.07,12333.0,89.5027,89.5108,89.4061,89.4222,12333.0
2016-06-23 12:10:00,111.08,111.13,111.01,111.1,15053.0,89.4303,89.4705,89.3739,89.4464,15053.0
2016-06-23 12:15:00,111.12,111.18,111.1,111.15,8521.0,89.4625,89.5108,89.4464,89.4866,8521.0
2016-06-23 12:20:00,111.17,111.22,111.14,111.21,6787.0,89.5027,89.543,89.4786,89.5349,6787.0
2016-06-23 12:25:00,111.23,111.29,111.22,111.26,6785.0,89.5511,89.5994,89.543,89.5752,6785.0
2016-06-23 12:30:00,111.25,111.25,111.17,111.25,12075.0,89.5672,89.5672,89.5027,89.5672,12075.0
2016-06-23 12:35:00,111.26,111.26,111.19,111.2,9127.0,89.5752,89.5752,89.5188,89.5269,9127.0
2016-06-23 12:40:00,111.2,111.25,111.18,111.23,15110.0,89.5269,89.5672,89.5108,89.5511,15110.0
2016-06-23 12:45:00,111.23,111.31,111.21,111.26,35987.0,89.5511,89.6155,89.5349,89.5752,35987.0
2016-06-23 12:50:00,111.28,111.31,111.25,111.29,11944.0,89.5913,89.6155,89.5672,89.5994,11944.0
2016-06-23 12:55:00,111.29,111.37,111.28,111.34,12985.0,89.5994,89.6638,89.5913,89.6396,12985.0
2016-06-23 13:00:00,111.33,111.36,111.28,111.28,29417.0,89.6316,89.6557,89.5913,89.5913,29417.0
2016-06-23 13:05:00,111.28,111.33,111.24,111.32,6737.0,89.5913,89.6316,89.5591,89.6235,6737.0
2016-06-23 13:10:00,111.32,111.36,111.21,111.36,18619.0,89.6235,89.6557,89.5349,89.6557,18619.0
2016-06-23 13:15:00,111.38,111.38,111.31,111.33,9836.0,89.6718,89.6718,89.6155,89.6316,9836.0
2016-06-23 13:20:00,111.33,111.33,111.27,111.3,7023.0,89.6316,89.6316,89.5833,89.6074,7023.0
2016-06-23 13:25:00,111.28,111.32,111.28,111.32,5400.0,89.5913,89.6235,89.5913,89.6235,5400.0
2016-06-23 13:30:00,111.32,111.32,111.27,111.28,13640.0,89.6235,89.6235,89.5833,89.5913,13640.0
2016-06-23 13:35:00,111.27,111.27,111.1,111.13,10651.0,89.5833,89.5833,89.4464,89.4705,10651.0
2016-06-23 13:40:00,111.13,111.14,111.06,111.1,7082.0,89.4705,89.4786,89.4142,89.4464,7082.0
2016-06-23 13:45:00,111.11,111.13,111.09,111.1,6760.0,89.4544,89.4705,89.4383,89.4464,6760.0
2016-06-23 13:50:00,111.1,111.13,111.09,111.13,6847.0,89.4464,89.4705,89.4383,89.4705,6847.0
2016-06-23 13:55:00,111.12,111.12,111.09,111.1,8618.0,89.4625,89.4625,89.4383,89.4464,8618.0
2016-06-23 14:00:00,111.1,111.11,111.04,111.07,7051.0,89.4464,89.4544,89.3981,89.4222,7051.0
2016-06-23 14:05:00,111.05,111.07,111.0,111.06,14748.0,89.4061,89.4222,89.3659,89.4142,14748.0
2016-06-23 14:10:00,111.07,111.13,111.07,111.1,6318.0,89.4222,89.4705,89.4222,89.4464,6318.0
2016-06-23 14:15:00,111.09,111.1,110.98,110.98,8377.0,89.4383,89.4464,89.3498,89.3498,8377.0
2016-06-23 14:20:00,111.01,111.03,110.95,110.98,4727.0,89.3739,89.39,89.3256,89.3498,4727.0
2016-06-23 14:25:00,110.98,111.0,110.88,110.88,14296.0,89.3498,89.3659,89.2693,89.2693,14296.0
2016-06-23 14:30:00,110.88,110.91,110.81,110.87,12684.0,89.2693,89.2934,89.2129,89.2612,12684.0
2016-06-23 14:35:00,110.87,110.87,110.81,110.81,13343.0,89.2612,89.2612,89.2129,89.2129,13343.0
2016-06-23 14:40:00,110.8,110.8,110.71,110.76,11325.0,89.2049,89.2049,89.1324,89.1727,11325.0
2016-06-23 14:45:00,110.74,110.85,110.73,110.85,15139.0,89.1566,89.2451,89.1485,89.2451,15139.0
2016-06-23 14:50:00,110.84,110.9,110.82,110.87,43580.0,89.2371,89.2854,89.221,89.2612,43580.0
2016-06-23 14:55:00,110.85,110.87,110.79,110.81,14550.0,89.2451,89.2612,89.1968,89.2129,14550.0
2016-06-23 15:00:00,110.83,110.85,110.8,110.8,8666.0,89.229,89.2451,89.2049,89.2049,8666.0
2016-06-23 15:05:00,110.8,110.89,110.79,110.89,12138.0,89.2049,89.2773,89.1968,89.2773,12138.0
2016-06-23 15:10:00,110.9,110.92,110.88,110.89,13704.0,89.2854,89.3015,89.2693,89.2773,13704.0
2016-06-23 15:15:00,110.89,110.91,110.8,110.8,14811.0,89.2773,89.2934,89.2049,89.2049,14811.0
2016-06-23 15:20:00,110.8,110.86,110.78,110.83,22161.0,89.2049,89.2532,89.1888,89.229,22161.0
2016-06-23 15:25:00,110.84,110.92,110.84,110.91,10798.0,89.2371,89.3015,89.2371,89.2934,10798.0
2016-06-23 15:30:00,110.91,111.05,110.89,111.03,21213.0,89.2934,89.4061,89.2773,89.39,21213.0
2016-06-23 15:35:00,111.04,111.08,111.03,111.04,14879.0,89.3981,89.4303,89.39,89.3981,14879.0
2016-06-23 15:40:00,111.04,111.17,111.03,111.17,22562.0,89.3981,89.5027,89.39,89.5027,22562.0
2016-06-23 15:45:00,111.17,111.2,111.12,111.19,41507.0,89.5027,89.5269,89.4625,89.5188,41507.0
2016-06-23 15:50:00,111.19,111.35,111.19,111.35,76425.0,89.5188,89.6477,89.5188,89.6477,76425.0
2016-06-23 15:55:00,111.35,111.47,111.34,111.45,147388.0,89.6477,89.7443,89.6396,89.7282,147388.0
2016-06-24 09:30:00,108.18,109.09,107.68,108.54,84691.0,87.0955,87.8281,86.693,87.3853,84691.0
2016-06-24 09:35:00,108.65,109.03,108.37,108.98,35656.0,87.4739,87.7798,87.2485,87.7396,35656.0
2016-06-24 09:40:00,109.03,109.16,108.67,109.16,27535.0,87.7798,87.8845,87.49,87.8845,27535.0
2016-06-24 09:45:00,109.1,109.33,108.87,109.24,22103.0,87.8362,88.0214,87.651,87.9489,22103.0
2016-06-24 09:50:00,109.21,109.41,109.14,109.41,22412.0,87.9248,88.0858,87.8684,88.0858,22412.0
2016-06-24 09:55:00,109.36,109.66,109.32,109.42,25170.0,88.0455,88.287,88.0133,88.0938,25170.0
2016-06-24 10:00:00,109.35,109.83,109.33,109.76,31574.0,88.0375,88.4239,88.0214,88.3676,31574.0
2016-06-24 10:05:00,109.75,110.02,109.59,109.98,42768.0,88.3595,88.5769,88.2307,88.5447,42768.0
2016-06-24 10:10:00,110.07,110.17,109.86,109.86,39701.0,88.6171,88.6976,88.4481,88.4481,39701.0
2016-06-24 10:15:00,109.89,109.94,109.74,109.79,24377.0,88.4722,88.5125,88.3515,88.3917,24377.0
2016-06-24 10:20:00,109.73,109.83,109.45,109.64,22941.0,88.3434,88.4239,88.118,88.2709,22941.0
2016-06-24 10:25:00,109.62,109.79,109.48,109.67,34533.0,88.2548,88.3917,88.1421,88.2951,34533.0
2016-06-24 10:30:00,109.66,109.88,109.49,109.52,18630.0,88.287,88.4642,88.1502,88.1743,18630.0
2016-06-24 10:35:00,109.53,109.92,109.53,109.91,21275.0,88.1824,88.4964,88.1824,88.4883,21275.0
2016-06-24 10:40:00,109.92,109.92,109.53,109.79,14685.0,88.4964,88.4964,88.1824,88.3917,14685.0
2016-06-24 10:45:00,109.78,109.87,109.67,109.83,13463.0,88.3837,88.4561,88.2951,88.4239,13463.0
2016-06-24 10:50:00,109.85,110.13,109.85,110.13,14125.0,88.44,88.6654,88.44,88.6654,14125.0
2016-06-24 10:55:00,110.12,110.27,109.92,109.92,22920.0,88.6574,88.7782,88.4964,88.4964,22920.0
2016-06-24 11:00:00,109.93,110.07,109.77,109.78,32217.0,88.5044,88.6171,88.3756,88.3837,32217.0
2016-06-24 11:05:00,109.76,110.09,109.76,110.06,26234.0,88.3676,88.6332,88.3676,88.6091,26234.0
2016-06-24 11:10:00,110.03,110.13,109.94,110.12,39856.0,88.5849,88.6654,88.5125,88.6574,39856.0
2016-06-24 11:15:00,110.14,110.14,109.98,110.07,8780.0,88.6735,88.6735,88.5447,88.6171,8780.0
2016-06-24 11:20:00,110.07,110.12,109.91,109.94,12510.0,88.6171,88.6574,88.4883,88.5125,12510.0
2016-06-24 11:25:00,109.94,110.09,109.85,110.03,21546.0,88.5125,88.6332,88.44,88.5849,21546.0
2016-06-24 11:30:00,109.97,110.16,109.95,110.03,17669.0,88.5366,88.6896,88.5205,88.5849,17669.0
2016-06-24 11:35:00,110.08,110.09,109.92,109.94,8396.0,88.6252,88.6332,88.4964,88.5125,8396.0
2016-06-24 11:40:00,109.94,109.96,109.81,109.91,14267.0,88.5125,88.5286,88.4078,88.4883,14267.0
2016-06-24 11:45:00,109.95,110.09,109.81,109.86,14380.0,88.5205,88.6332,88.4078,88.4481,14380.0
2016-06-24 11:50:00,109.87,109.88,109.69,109.72,18274.0,88.4561,88.4642,88.3112,88.3354,18274.0
2016-06-24 11:55:00,109.71,109.81,109.6,109.71,85999.0,88.3273,88.4078,88.2387,88.3273,85999.0
2016-06-24 12:00:00,109.7,109.91,109.68,109.72,27961.0,88.3193,88.4883,88.3031,88.3354,27961.0
2016-06-24 12:05:00,109.76,109.77,109.58,109.59,15573.0,88.3676,88.3756,88.2226,88.2307,15573.0
2016-06-24 12:10:00,109.57,109.57,109.3,109.36,27416.0,88.2146,88.2146,87.9972,88.0455,27416.0
2016-06-24 12:15:00,109.37,109.39,109.19,109.23,24795.0,88.0536,88.0697,87.9087,87.9409,24795.0
2016-06-24 12:20:00,109.22,109.42,109.2,109.37,24336.0,87.9328,88.0938,87.9167,88.0536,24336.0
2016-06-24 12:25:00,109.35,109.48,109.34,109.44,16022.0,88.0375,88.1421,88.0294,88.1099,16022.0
2016-06-24 12:30:00,109.44,109.52,109.27,109.28,14555.0,88.1099,88.1743,87.9731,87.9811,14555.0
2016-06-24 12:35:00,109.29,109.37,109.08,109.11,13401.0,87.9892,88.0536,87.8201,87.8442,13401.0
2016-06-24 12:40:00,109.1,109.1,108.87,108.89,19042.0,87.8362,87.8362,87.651,87.6671,19042.0
2016-06-24 12:45:00,108.89,108.9,108.71,108.81,23138.0,87.6671,87.6752,87.5222,87.6027,23138.0
2016-06-24 12:50:00,108.82,108.87,108.72,108.83,17446.0,87.6108,87.651,87.5303,87.6188,17446.0
2016-06-24 12:55:00,108.87,108.9,108.64,108.7,15326.0,87.651,87.6752,87.4658,87.5142,15326.0
2016-06-24 13:00:00,108.75,108.96,108.73,108.84,18772.0,87.5544,87.7235,87.5383,87.6269,18772.0
2016-06-24 13:05:00,108.82,108.84,108.57,108.57,15238.0,87.6108,87.6269,87.4095,87.4095,15238.0
2016-06-24 13:10:00,108.57,108.79,108.52,108.77,27806.0,87.4095,87.5866,87.3692,87.5705,27806.0
2016-06-24 13:15:00,108.77,108.92,108.7,108.92,12806.0,87.5705,87.6913,87.5142,87.6913,12806.0
2016-06-24 13:20:00,108.94,109.03,108.88,108.94,15856.0,87.7074,87.7798,87.6591,87.7074,15856.0
2016-06-24 13:25:00,108.94,109.06,108.88,108.93,19251.0,87.7074,87.804,87.6591,87.6993,19251.0
2016-06-24 13:30:00,108.94,109.23,108.93,109.16,14063.0,87.7074,87.9409,87.6993,87.8845,14063.0
2016-06-24 13:35:00,109.17,109.33,109.17,109.24,13425.0,87.8925,88.0214,87.8925,87.9489,13425.0
2016-06-24 13:40:00,109.23,109.23,109.11,109.12,13468.0,87.9409,87.9409,87.8442,87.8523,13468.0
2016-06-24 13:45:00,109.12,109.14,108.97,109.02,21813.0,87.8523,87.8684,87.7315,87.7718,21813.0
2016-06-24 13:50:00,109.04,109.05,108.93,108.98,16100.0,87.7879,87.7959,87.6993,87.7396,16100.0
2016-06-24 13:55:00,108.99,109.02,108.9,109.02,18040.0,87.7476,87.7718,87.6752,87.7718,18040.0
2016-06-24 14:00:00,109.02,109.12,108.96,109.08,28425.0,87.7718,87.8523,87.7235,87.8201,28425.0
2016-06-24 14:05:00,109.1,109.13,108.94,109.01,23618.0,87.8362,87.8603,87.7074,87.7637,23618.0
2016-06-24 14:10:00,108.99,109.15,108.98,109.07,24281.0,87.7476,87.8764,87.7396,87.812,24281.0
2016-06-24 14:15:00,109.08,109.13,108.98,109.03,18917.0,87.8201,87.8603,87.7396,87.7798,18917.0
2016-06-24 14:20:00,109.02,109.04,108.77,108.81,20826.0,87.7718,87.7879,87.5705,87.6027,20826.0
2016-06-24 14:25:00,108.79,108.79,108.58,108.61,23062.0,87.5866,87.5866,87.4175,87.4417,23062.0
2016-06-24 14:30:00,108.61,108.61,108.34,108.4,24991.0,87.4417,87.4417,87.2243,87.2726,24991.0
2016-06-24 14:35:00,108.39,108.47,108.22,108.43,27356.0,87.2646,87.329,87.1277,87.2968,27356.0
2016-06-24 14:40:00,108.43,108.59,108.39,108.44,21724.0,87.2968,87.4256,87.2646,87.3048,21724.0
2016-06-24 14:45:00,108.43,108.49,108.3,108.42,51859.0,87.2968,87.3451,87.1921,87.2887,51859.0
2016-06-24 14:50:00,108.42,108.81,108.4,108.79,33755.0,87.2887,87.6027,87.2726,87.5866,33755.0
2016-06-24 14:55:00,108.8,109.02,108.79,108.83,29266.0,87.5947,87.7718,87.5866,87.6188,29266.0
2016-06-24 15:00:00,108.84,108.93,108.72,108.78,25417.0,87.6269,87.6993,87.5303,87.5786,25417.0
2016-06-24 15:05:00,108.79,108.8,108.62,108.65,23889.0,87.5866,87.5947,87.4497,87.4739,23889.0
2016-06-24 15:10:00,108.65,108.65,108.16,108.36,48954.0,87.4739,87.4739,87.0794,87.2404,48954.0
2016-06-24 15:15:00,108.33,108.34,107.95,107.98,36661.0,87.2163,87.2243,86.9103,86.9345,36661.0
2016-06-24 15:20:00,107.98,108.18,107.96,108.06,49817.0,86.9345,87.0955,86.9184,86.9989,49817.0
2016-06-24 15:25:00,108.07,108.19,108.04,108.13,42412.0,87.0069,87.1036,86.9828,87.0552,42412.0
2016-06-24 15:30:00,108.12,108.32,108.08,108.31,47702.0,87.0472,87.2082,87.015,87.2002,47702.0
2016-06-24 15:35:00,108.33,108.53,108.29,108.39,46497.0,87.2163,87.3773,87.1841,87.2646,46497.0
2016-06-24 15:40:00,108.4,108.68,108.36,108.63,56011.0,87.2726,87.4981,87.2404,87.4578,56011.0
2016-06-24 15:45:00,108.62,108.77,108.52,108.64,77764.0,87.4497,87.5705,87.3692,87.4658,77764.0
2016-06-24 15:50:00,108.64,108.88,108.64,108.76,86700.0,87.4658,87.6591,87.4658,87.5625,86700.0
2016-06-24 15:55:00,108.76,108.77,108.24,108.29,195014.0,87.5625,87.5705,87.1438,87.1841,195014.0
2016-06-27 09:30:00,107.64,107.93,107.5,107.92,40917.0,86.6607,86.8942,86.548,86.8862,40917.0
2016-06-27 09:35:00,107.87,108.02,107.76,107.82,16545.0,86.8459,86.9667,86.7574,86.8057,16545.0
2016-06-27 09:40:00,107.76,107.87,107.4,107.78,24382.0,86.7574,86.8459,86.4675,86.7735,24382.0
2016-06-27 09:45:00,107.72,108.01,107.61,107.61,46463.0,86.7252,86.9586,86.6366,86.6366,46463.0
2016-06-27 09:50:00,107.62,107.73,107.55,107.6,18077.0,86.6446,86.7332,86.5883,86.6285,18077.0
2016-06-27 09:55:00,107.62,107.78,107.57,107.64,19402.0,86.6446,86.7735,86.6044,86.6607,19402.0
2016-06-27 10:00:00,107.62,107.75,107.54,107.56,16455.0,86.6446,86.7493,86.5802,86.5963,16455.0
2016-06-27 10:05:00,107.52,107.65,107.37,107.46,17220.0,86.5641,86.6688,86.4434,86.5158,17220.0
2016-06-27 10:10:00,107.45,107.48,107.34,107.36,23177.0,86.5078,86.5319,86.4192,86.4353,23177.0
2016-06-27 10:15:00,107.4,107.43,107.27,107.3,29679.0,86.4675,86.4917,86.3629,86.387,29679.0
2016-06-27 10:20:00,107.3,107.38,107.17,107.17,23706.0,86.387,86.4514,86.2824,86.2824,23706.0
2016-06-27 10:25:00,107.16,107.17,106.94,106.98,13086.0,86.2743,86.2824,86.0972,86.1294,13086.0
2016-06-27 10:30:00,106.99,107.05,106.92,107.05,17156.0,86.1374,86.1857,86.0811,86.1857,17156.0
2016-06-27 10:35:00,107.07,107.24,107.05,107.18,35275.0,86.2018,86.3387,86.1857,86.2904,35275.0
2016-06-27 10:40:00,107.19,107.35,107.16,107.31,44150.0,86.2985,86.4273,86.2743,86.3951,44150.0
2016-06-27 10:45:00,107.31,107.35,107.01,107.05,32378.0,86.3951,86.4273,86.1535,86.1857,32378.0
2016-06-27 10:50:00,107.03,107.06,106.78,106.84,38115.0,86.1696,86.1938,85.9684,86.0167,38115.0
2016-06-27 10:55:00,106.86,106.91,106.7,106.75,13524.0,86.0328,86.073,85.904,85.9442,13524.0
2016-06-27 11:00:00,106.72,106.92,106.67,106.85,13848.0,85.9201,86.0811,85.8798,86.0247,13848.0
2016-06-27 11:05:00,106.87,106.98,106.81,106.9,12623.0,86.0408,86.1294,85.9925,86.065,12623.0
2016-06-27 11:10:00,106.86,106.86,106.69,106.76,12899.0,86.0328,86.0328,85.8959,85.9523,12899.0
2016-06-27 11:15:00,106.7,106.78,106.64,106.78,11590.0,85.904,85.9684,85.8557,85.9684,11590.0
2016-06-27 11:20:00,106.77,106.88,106.7,106.74,21397.0,85.9603,86.0489,85.904,85.9362,21397.0
2016-06-27 11:25:00,106.72,107.15,106.72,107.15,9180.0,85.9201,86.2663,85.9201,86.2663,9180.0
2016-06-27 11:30:00,107.13,107.3,107.11,107.2,12754.0,86.2501,86.387,86.234,86.3065,12754.0
2016-06-27 11:35:00,107.22,107.31,107.14,107.25,12450.0,86.3226,86.3951,86.2582,86.3468,12450.0
2016-06-27 11:40:00,107.23,107.34,107.19,107.31,11104.0,86.3307,86.4192,86.2985,86.3951,11104.0
2016-06-27 11:45:00,107.27,107.56,107.25,107.56,17780.0,86.3629,86.5963,86.3468,86.5963,17780.0
2016-06-27 11:50:00,107.59,107.63,107.39,107.46,10735.0,86.6205,86.6527,86.4595,86.5158,10735.0
2016-06-27 11:55:00,107.47,107.68,107.45,107.68,20395.0,86.5239,86.693,86.5078,86.693,20395.0
2016-06-27 12:00:00,107.65,107.73,107.56,107.7,17301.0,86.6688,86.7332,86.5963,86.7091,17301.0
2016-06-27 12:05:00,107.7,107.83,107.68,107.82,17609.0,86.7091,86.8137,86.693,86.8057,17609.0
2016-06-27 12:10:00,107.81,107.94,107.74,107.94,27008.0,86.7976,86.9023,86.7413,86.9023,27008.0
2016-06-27 12:15:00,107.92,108.12,107.89,108.03,26227.0,86.8862,87.0472,86.862,86.9747,26227.0
2016-06-27 12:20:00,108.06,108.1,107.99,108.07,11163.0,86.9989,87.0311,86.9425,87.0069,11163.0
2016-06-27 12:25:00,108.08,108.25,108.07,108.25,25786.0,87.015,87.1519,87.0069,87.1519,25786.0
2016-06-27 12:30:00,108.26,108.26,108.08,108.17,14241.0,87.1599,87.1599,87.015,87.0875,14241.0
2016-06-27 12:35:00,108.15,108.15,108.02,108.06,12817.0,87.0713,87.0713,86.9667,86.9989,12817.0
2016-06-27 12:40:00,108.06,108.08,107.94,107.97,31517.0,86.9989,87.015,86.9023,86.9264,31517.0
2016-06-27 12:45:00,107.94,108.04,107.92,108.03,14010.0,86.9023,86.9828,86.8862,86.9747,14010.0
2016-06-27 12:50:00,108.08,108.16,108.01,108.12,26047.0,87.015,87.0794,86.9586,87.0472,26047.0
2016-06-27 12:55:00,108.15,108.3,108.15,108.2,13624.0,87.0713,87.1921,87.0713,87.1116,13624.0
2016-06-27 13:00:00,108.22,108.28,108.17,108.19,28268.0,87.1277,87.176,87.0875,87.1036,28268.0
2016-06-27 13:05:00,108.21,108.25,108.17,108.17,6046.0,87.1197,87.1519,87.0875,87.0875,6046.0
2016-06-27 13:10:00,108.19,108.25,108.14,108.2,9106.0,87.1036,87.1519,87.0633,87.1116,9106.0
2016-06-27 13:15:00,108.24,108.3,108.22,108.29,11525.0,87.1438,87.1921,87.1277,87.1841,11525.0
2016-06-27 13:20:00,108.3,108.44,108.3,108.43,10838.0,87.1921,87.3048,87.1921,87.2968,10838.0
2016-06-27 13:25:00,108.42,108.52,108.4,108.5,14009.0,87.2887,87.3692,87.2726,87.3531,14009.0
2016-06-27 13:30:00,108.5,108.51,108.31,108.33,13840.0,87.3531,87.3612,87.2002,87.2163,13840.0
2016-06-27 13:35:00,108.32,108.48,108.28,108.42,17970.0,87.2082,87.337,87.176,87.2887,17970.0
2016-06-27 13:40:00,108.41,108.41,108.17,108.17,7503.0,87.2807,87.2807,87.0875,87.0875,7503.0
2016-06-27 13:45:00,108.15,108.24,108.12,108.19,20543.0,87.0713,87.1438,87.0472,87.1036,20543.0
2016-06-27 13:50:00,108.22,108.39,108.22,108.38,12113.0,87.1277,87.2646,87.1277,87.2565,12113.0
2016-06-27 13:55:00,108.37,108.42,108.28,108.37,19643.0,87.2485,87.2887,87.176,87.2485,19643.0
2016-06-27 14:00:00,108.34,108.43,108.32,108.39,18586.0,87.2243,87.2968,87.2082,87.2646,18586.0
2016-06-27 14:05:00,108.38,108.41,108.31,108.38,19823.0,87.2565,87.2807,87.2002,87.2565,19823.0
2016-06-27 14:10:00,108.38,108.41,108.18,108.22,11173.0,87.2565,87.2807,87.0955,87.1277,11173.0
2016-06-27 14:15:00,108.2,108.22,108.12,108.15,10501.0,87.1116,87.1277,87.0472,87.0713,10501.0
2016-06-27 14:20:00,108.16,108.35,108.15,108.3,18551.0,87.0794,87.2324,87.0713,87.1921,18551.0
2016-06-27 14:25:00,108.31,108.5,108.29,108.5,13093.0,87.2002,87.3531,87.1841,87.3531,13093.0
2016-06-27 14:30:00,108.5,108.59,108.44,108.52,24723.0,87.3531,87.4256,87.3048,87.3692,24723.0
2016-06-27 14:35:00,108.53,108.63,108.46,108.49,17576.0,87.3773,87.4578,87.3209,87.3451,17576.0
2016-06-27 14:40:00,108.5,108.6,108.47,108.57,44987.0,87.3531,87.4336,87.329,87.4095,44987.0
2016-06-27 14:45:00,108.57,108.57,108.4,108.46,45420.0,87.4095,87.4095,87.2726,87.3209,45420.0
2016-06-27 14:50:00,108.46,108.55,108.41,108.46,30203.0,87.3209,87.3934,87.2807,87.3209,30203.0
2016-06-27 14:55:00,108.46,108.6,108.39,108.6,32298.0,87.3209,87.4336,87.2646,87.4336,32298.0
2016-06-27 15:00:00,108.61,108.78,108.56,108.78,30811.0,87.4417,87.5786,87.4014,87.5786,30811.0
2016-06-27 15:05:00,108.77,108.79,108.63,108.69,33203.0,87.5705,87.5866,87.4578,87.5061,33203.0
2016-06-27 15:10:00,108.67,108.77,108.67,108.69,27110.0,87.49,87.5705,87.49,87.5061,27110.0
2016-06-27 15:15:00,108.68,108.68,108.52,108.57,36380.0,87.4981,87.4981,87.3692,87.4095,36380.0
2016-06-27 15:20:00,108.54,108.58,108.26,108.3,24538.0,87.3853,87.4175,87.1599,87.1921,24538.0
2016-06-27 15:25:00,108.28,108.49,108.28,108.42,35896.0,87.176,87.3451,87.176,87.2887,35896.0
2016-06-27 15:30:00,108.45,108.56,108.35,108.42,60978.0,87.3129,87.4014,87.2324,87.2887,60978.0
2016-06-27 15:35:00,108.41,108.77,108.37,108.76,35318.0,87.2807,87.5705,87.2485,87.5625,35318.0
2016-06-27 15:40:00,108.73,108.86,108.64,108.72,40462.0,87.5383,87.643,87.4658,87.5303,40462.0
2016-06-27 15:45:00,108.72,108.89,108.68,108.86,57867.0,87.5303,87.6671,87.4981,87.643,57867.0
2016-06-27 15:50:00,108.84,108.84,108.69,108.82,61282.0,87.6269,87.6269,87.5061,87.6108,61282.0
2016-06-27 15:55:00,108.83,108.92,108.77,108.89,176855.0,87.6188,87.6913,87.5705,87.6671,176855.0
2016-06-28 09:30:00,109.82,109.82,109.19,109.5,42680.0,88.4159,88.4159,87.9087,88.1582,42680.0
2016-06-28 09:35:00,109.59,110.09,109.59,110.04,11577.0,88.2307,88.6332,88.2307,88.593,11577.0
2016-06-28 09:40:00,110.04,110.09,109.68,109.77,9575.0,88.593,88.6332,88.3031,88.3756,9575.0
2016-06-28 09:45:00,109.79,110.11,109.78,110.03,8365.0,88.3917,88.6493,88.3837,88.5849,8365.0
2016-06-28 09:50:00,110.0,110.33,109.93,110.18,12578.0,88.5608,88.8265,88.5044,88.7057,12578.0
2016-06-28 09:55:00,110.18,110.31,110.01,110.31,13068.0,88.7057,88.8104,88.5688,88.8104,13068.0
2016-06-28 10:00:00,110.34,110.36,110.08,110.31,9695.0,88.8345,88.8506,88.6252,88.8104,9695.0
2016-06-28 10:05:00,110.31,110.34,110.12,110.21,11444.0,88.8104,88.8345,88.6574,88.7299,11444.0
2016-06-28 10:10:00,110.21,110.22,110.07,110.1,10658.0,88.7299,88.7379,88.6171,88.6413,10658.0
2016-06-28 10:15:00,110.07,110.28,110.06,110.28,13218.0,88.6171,88.7862,88.6091,88.7862,13218.0
2016-06-28 10:20:00,110.28,110.48,110.28,110.41,14990.0,88.7862,88.9472,88.7862,88.8909,14990.0
2016-06-28 10:25:00,110.39,110.48,110.3,110.45,23778.0,88.8748,88.9472,88.8023,88.9231,23778.0
2016-06-28 10:30:00,110.42,110.53,110.31,110.42,10109.0,88.8989,88.9875,88.8104,88.8989,10109.0
2016-06-28 10:35:00,110.46,110.49,110.31,110.34,15286.0,88.9311,88.9553,88.8104,88.8345,15286.0
2016-06-28 10:40:00,110.29,110.5,110.27,110.48,13434.0,88.7943,88.9633,88.7782,88.9472,13434.0
2016-06-28 10:45:00,110.48,110.69,110.45,110.69,9604.0,88.9472,89.1163,88.9231,89.1163,9604.0
2016-06-28 10:50:00,110.68,110.68,110.58,110.62,12270.0,89.1082,89.1082,89.0277,89.0599,12270.0
2016-06-28 10:55:00,110.63,110.66,110.46,110.46,15604.0,89.068,89.0921,88.9311,88.9311,15604.0
2016-06-28 11:00:00,110.45,110.48,110.18,110.18,7473.0,88.9231,88.9472,88.7057,88.7057,7473.0
2016-06-28 11:05:00,110.17,110.19,109.99,110.0,25808.0,88.6976,88.7137,88.5527,88.5608,25808.0
2016-06-28 11:10:00,109.99,110.1,109.97,110.01,22575.0,88.5527,88.6413,88.5366,88.5688,22575.0
2016-06-28 11:15:00,110.04,110.04,109.96,110.0,12464.0,88.593,88.593,88.5286,88.5608,12464.0
2016-06-28 11:20:00,110.02,110.04,109.84,109.85,13437.0,88.5769,88.593,88.432,88.44,13437.0
2016-06-28 11:25:00,109.84,109.91,109.76,109.76,8156.0,88.432,88.4883,88.3676,88.3676,8156.0
2016-06-28 11:30:00,109.8,109.99,109.75,109.93,9662.0,88.3998,88.5527,88.3595,88.5044,9662.0
2016-06-28 11:35:00,109.93,110.02,109.87,109.91,8850.0,88.5044,88.5769,88.4561,88.4883,8850.0
2016-06-28 11:40:00,109.98,110.06,109.92,110.03,11286.0,88.5447,88.6091,88.4964,88.5849,11286.0
2016-06-28 11:45:00,110.05,110.15,110.05,110.1,13095.0,88.601,88.6815,88.601,88.6413,13095.0
2016-06-28 11:50:00,110.1,110.13,109.97,110.0,11668.0,88.6413,88.6654,88.5366,88.5608,11668.0
2016-06-28 11:55:00,109.99,110.05,109.96,110.0,6326.0,88.5527,88.601,88.5286,88.5608,6326.0
2016-06-28 12:00:00,110.02,110.05,109.93,110.0,5952.0,88.5769,88.601,88.5044,88.5608,5952.0
2016-06-28 12:05:00,110.02,110.05,109.93,109.94,5046.0,88.5769,88.601,88.5044,88.5125,5046.0
2016-06-28 12:10:00,109.94,110.04,109.92,109.98,6233.0,88.5125,88.593,88.4964,88.5447,6233.0
2016-06-28 12:15:00,109.98,110.19,109.98,110.19,5940.0,88.5447,88.7137,88.5447,88.7137,5940.0
2016-06-28 12:20:00,110.18,110.24,110.15,110.16,4835.0,88.7057,88.754,88.6815,88.6896,4835.0
2016-06-28 12:25:00,110.11,110.21,110.07,110.19,9754.0,88.6493,88.7299,88.6171,88.7137,9754.0
2016-06-28 12:30:00,110.2,110.24,110.16,110.16,7191.0,88.7218,88.754,88.6896,88.6896,7191.0
2016-06-28 12:35:00,110.16,110.17,110.12,110.16,5109.0,88.6896,88.6976,88.6574,88.6896,5109.0
2016-06-28 12:40:00,110.15,110.24,110.11,110.11,4994.0,88.6815,88.754,88.6493,88.6493,4994.0
2016-06-28 12:45:00,110.11,110.12,110.0,110.0,6979.0,88.6493,88.6574,88.5608,88.5608,6979.0
2016-06-28 12:50:00,110.01,110.17,110.01,110.14,5098.0,88.5688,88.6976,88.5688,88.6735,5098.0
2016-06-28 12:55:00,110.16,110.2,110.06,110.08,5610.0,88.6896,88.7218,88.6091,88.6252,5610.0
2016-06-28 13:00:00,110.08,110.1,109.97,110.0,10509.0,88.6252,88.6413,88.5366,88.5608,10509.0
2016-06-28 13:05:00,110.01,110.02,109.87,109.94,9730.0,88.5688,88.5769,88.4561,88.5125,9730.0
2016-06-28 13:10:00,109.93,110.12,109.92,110.12,6500.0,88.5044,88.6574,88.4964,88.6574,6500.0
2016-06-28 13:15:00,110.12,110.17,110.0,110.03,13760.0,88.6574,88.6976,88.5608,88.5849,13760.0
2016-06-28 13:20:00,110.06,110.06,109.9,109.93,11415.0,88.6091,88.6091,88.4803,88.5044,11415.0
2016-06-28 13:25:00,109.88,110.01,109.83,109.9,10948.0,88.4642,88.5688,88.4239,88.4803,10948.0
2016-06-28 13:30:00,109.9,110.0,109.84,109.91,19248.0,88.4803,88.5608,88.432,88.4883,19248.0
2016-06-28 13:35:00,109.91,109.93,109.84,109.93,5151.0,88.4883,88.5044,88.432,88.5044,5151.0
2016-06-28 13:40:00,109.93,110.04,109.92,110.0,6420.0,88.5044,88.593,88.4964,88.5608,6420.0
2016-06-28 13:45:00,110.0,110.0,109.87,109.94,7382.0,88.5608,88.5608,88.4561,88.5125,7382.0
2016-06-28 13:50:00,109.95,110.11,109.95,110.03,15715.0,88.5205,88.6493,88.5205,88.5849,15715.0
2016-06-28 13:55:00,110.04,110.13,110.04,110.13,8958.0,88.593,88.6654,88.593,88.6654,8958.0
2016-06-28 14:00:00,110.12,110.17,110.02,110.08,21759.0,88.6574,88.6976,88.5769,88.6252,21759.0
2016-06-28 14:05:00,110.05,110.05,109.87,109.9,10656.0,88.601,88.601,88.4561,88.4803,10656.0
2016-06-28 14:10:00,109.9,109.92,109.82,109.88,7455.0,88.4803,88.4964,88.4159,88.4642,7455.0
2016-06-28 14:15:00,109.87,109.97,109.85,109.97,8674.0,88.4561,88.5366,88.44,88.5366,8674.0
2016-06-28 14:20:00,109.98,110.02,109.84,109.87,20032.0,88.5447,88.5769,88.432,88.4561,20032.0
2016-06-28 14:25:00,109.85,109.99,109.85,109.92,12200.0,88.44,88.5527,88.44,88.4964,12200.0
2016-06-28 14:30:00,109.92,110.17,109.92,110.15,31878.0,88.4964,88.6976,88.4964,88.6815,31878.0
2016-06-28 14:35:00,110.13,110.27,110.1,110.19,14168.0,88.6654,88.7782,88.6413,88.7137,14168.0
2016-06-28 14:40:00,110.18,110.25,110.14,110.22,10194.0,88.7057,88.7621,88.6735,88.7379,10194.0
2016-06-28 14:45:00,110.22,110.25,110.19,110.22,10496.0,88.7379,88.7621,88.7137,88.7379,10496.0
2016-06-28 14:50:00,110.23,110.45,110.23,110.45,16498.0,88.746,88.9231,88.746,88.9231,16498.0
2016-06-28 14:55:00,110.45,110.55,110.39,110.4,14148.0,88.9231,89.0036,88.8748,88.8828,14148.0
2016-06-28 15:00:00,110.39,110.49,110.37,110.41,16664.0,88.8748,88.9553,88.8587,88.8909,16664.0
2016-06-28 15:05:00,110.41,110.47,110.34,110.37,12198.0,88.8909,88.9392,88.8345,88.8587,12198.0
2016-06-28 15:10:00,110.34,110.56,110.33,110.52,21255.0,88.8345,89.0116,88.8265,88.9794,21255.0
2016-06-28 15:15:00,110.51,110.54,110.33,110.33,16858.0,88.9714,88.9955,88.8265,88.8265,16858.0
2016-06-28 15:20:00,110.32,110.33,110.25,110.29,14367.0,88.8184,88.8265,88.7621,88.7943,14367.0
2016-06-28 15:25:00,110.28,110.31,110.2,110.26,21273.0,88.7862,88.8104,88.7218,88.7701,21273.0
2016-06-28 15:30:00,110.27,110.42,110.25,110.38,25576.0,88.7782,88.8989,88.7621,88.8667,25576.0
2016-06-28 15:35:00,110.37,110.51,110.31,110.46,21208.0,88.8587,88.9714,88.8104,88.9311,21208.0
2016-06-28 15:40:00,110.47,110.64,110.45,110.53,41211.0,88.9392,89.076,88.9231,88.9875,41211.0
2016-06-28 15:45:00,110.58,110.72,110.54,110.63,55264.0,89.0277,89.1405,88.9955,89.068,55264.0
2016-06-28 15:50:00,110.63,110.73,110.55,110.73,61436.0,89.068,89.1485,89.0036,89.1485,61436.0
2016-06-28 15:55:00,110.71,110.84,110.66,110.78,116720.0,89.1324,89.2371,89.0921,89.1888,116720.0
2016-06-29 09:30:00,111.65,112.38,111.11,112.13,37201.0,89.8892,90.4769,89.4544,90.2756,37201.0
2016-06-29 09:35:00,111.95,112.26,111.81,112.11,21508.0,90.1307,90.3803,90.018,90.2595,21508.0
2016-06-29 09:40:00,112.09,112.34,112.01,112.31,15132.0,90.2434,90.4447,90.179,90.4206,15132.0
2016-06-29 09:45:00,112.26,112.46,112.12,112.39,21740.0,90.3803,90.5413,90.2676,90.485,21740.0
2016-06-29 09:50:00,112.37,112.5,112.22,112.26,44358.0,90.4689,90.5735,90.3481,90.3803,44358.0
2016-06-29 09:55:00,112.24,112.37,112.1,112.25,30219.0,90.3642,90.4689,90.2515,90.3723,30219.0
2016-06-29 10:00:00,112.39,112.43,112.22,112.33,35425.0,90.485,90.5172,90.3481,90.4367,35425.0
2016-06-29 10:05:00,112.3,112.4,112.28,112.35,14606.0,90.4125,90.493,90.3964,90.4528,14606.0
2016-06-29 10:10:00,112.37,112.72,112.36,112.66,30457.0,90.4689,90.7506,90.4608,90.7023,30457.0
2016-06-29 10:15:00,112.65,112.68,112.45,112.56,7058.0,90.6943,90.7184,90.5333,90.6218,7058.0
2016-06-29 10:20:00,112.58,112.6,112.39,112.46,20719.0,90.6379,90.654,90.485,90.5413,20719.0
2016-06-29 10:25:00,112.49,112.72,112.48,112.72,41347.0,90.5655,90.7506,90.5574,90.7506,41347.0
2016-06-29 10:30:00,112.68,112.98,112.66,112.85,28442.0,90.7184,90.96,90.7023,90.8553,28442.0
2016-06-29 10:35:00,112.82,112.82,112.59,112.68,22207.0,90.8312,90.8312,90.646,90.7184,22207.0
2016-06-29 10:40:00,112.71,112.73,112.51,112.52,9419.0,90.7426,90.7587,90.5816,90.5896,9419.0
2016-06-29 10:45:00,112.5,112.51,112.41,112.41,8871.0,90.5735,90.5816,90.5011,90.5011,8871.0
2016-06-29 10:50:00,112.39,112.4,112.21,112.22,6952.0,90.485,90.493,90.34,90.3481,6952.0
2016-06-29 10:55:00,112.22,112.37,112.22,112.34,16461.0,90.3481,90.4689,90.3481,90.4447,16461.0
2016-06-29 11:00:00,112.34,112.38,112.27,112.28,19138.0,90.4447,90.4769,90.3884,90.3964,19138.0
2016-06-29 11:05:00,112.26,112.31,112.17,112.17,24588.0,90.3803,90.4206,90.3078,90.3078,24588.0
2016-06-29 11:10:00,112.16,112.17,112.03,112.08,20737.0,90.2998,90.3078,90.1951,90.2354,20737.0
2016-06-29 11:15:00,112.07,112.19,112.06,112.1,41327.0,90.2273,90.3239,90.2193,90.2515,41327.0
2016-06-29 11:20:00,112.09,112.13,112.03,112.07,33911.0,90.2434,90.2756,90.1951,90.2273,33911.0
2016-06-29 11:25:00,112.08,112.39,112.07,112.39,19705.0,90.2354,90.485,90.2273,90.485,19705.0
2016-06-29 11:30:00,112.37,112.43,112.35,112.38,23022.0,90.4689,90.5172,90.4528,90.4769,23022.0
2016-06-29 11:35:00,112.39,112.58,112.38,112.56,28910.0,90.485,90.6379,90.4769,90.6218,28910.0
2016-06-29 11:40:00,112.58,112.82,112.56,112.82,48663.0,90.6379,90.8312,90.6218,90.8312,48663.0
2016-06-29 11:45:00,112.82,112.86,112.67,112.76,27947.0,90.8312,90.8634,90.7104,90.7829,27947.0
2016-06-29 11:50:00,112.77,112.86,112.75,112.82,16313.0,90.7909,90.8634,90.7748,90.8312,16313.0
2016-06-29 11:55:00,112.8,112.86,112.72,112.84,12210.0,90.8151,90.8634,90.7506,90.8473,12210.0
2016-06-29 12:00:00,112.84,112.95,112.8,112.94,15868.0,90.8473,90.9358,90.8151,90.9278,15868.0
2016-06-29 12:05:00,112.94,112.97,112.85,112.91,10999.0,90.9278,90.9519,90.8553,90.9036,10999.0
2016-06-29 12:10:00,112.92,112.96,112.86,112.96,10097.0,90.9117,90.9439,90.8634,90.9439,10097.0
2016-06-29 12:15:00,112.97,113.0,112.86,112.89,10848.0,90.9519,90.9761,90.8634,90.8875,10848.0
2016-06-29 12:20:00,112.89,112.95,112.87,112.88,7850.0,90.8875,90.9358,90.8714,90.8795,7850.0
2016-06-29 12:25:00,112.89,112.95,112.83,112.9,8021.0,90.8875,90.9358,90.8392,90.8956,8021.0
2016-06-29 12:30:00,112.87,112.9,112.75,112.81,11184.0,90.8714,90.8956,90.7748,90.8231,11184.0
2016-06-29 12:35:00,112.8,112.83,112.72,112.73,8551.0,90.8151,90.8392,90.7506,90.7587,8551.0
2016-06-29 12:40:00,112.73,112.74,112.63,112.63,11264.0,90.7587,90.7667,90.6782,90.6782,11264.0
2016-06-29 12:45:00,112.63,112.65,112.43,112.45,17336.0,90.6782,90.6943,90.5172,90.5333,17336.0
2016-06-29 12:50:00,112.44,112.56,112.41,112.56,11509.0,90.5252,90.6218,90.5011,90.6218,11509.0
2016-06-29 12:55:00,112.54,112.67,112.52,112.67,11755.0,90.6057,90.7104,90.5896,90.7104,11755.0
2016-06-29 13:00:00,112.66,112.66,112.55,112.57,12378.0,90.7023,90.7023,90.6138,90.6299,12378.0
2016-06-29 13:05:00,112.57,112.58,112.47,112.48,22700.0,90.6299,90.6379,90.5494,90.5574,22700.0
2016-06-29 13:10:00,112.45,112.45,112.42,112.43,6210.0,90.5333,90.5333,90.5091,90.5172,6210.0
2016-06-29 13:15:00,112.45,112.54,112.45,112.52,18643.0,90.5333,90.6057,90.5333,90.5896,18643.0
2016-06-29 13:20:00,112.52,112.61,112.52,112.55,7073.0,90.5896,90.6621,90.5896,90.6138,7073.0
2016-06-29 13:25:00,112.55,112.65,112.54,112.64,16284.0,90.6138,90.6943,90.6057,90.6862,16284.0
2016-06-29 13:30:00,112.66,112.78,112.66,112.78,6937.0,90.7023,90.799,90.7023,90.799,6937.0
2016-06-29 13:35:00,112.76,112.81,112.76,112.8,7779.0,90.7829,90.8231,90.7829,90.8151,7779.0
2016-06-29 13:40:00,112.8,112.81,112.73,112.73,6078.0,90.8151,90.8231,90.7587,90.7587,6078.0
2016-06-29 13:45:00,112.74,112.85,112.74,112.83,8994.0,90.7667,90.8553,90.7667,90.8392,8994.0
2016-06-29 13:50:00,112.85,112.89,112.83,112.84,7057.0,90.8553,90.8875,90.8392,90.8473,7057.0
2016-06-29 13:55:00,112.82,112.86,112.77,112.86,11642.0,90.8312,90.8634,90.7909,90.8634,11642.0
2016-06-29 14:00:00,112.86,112.86,112.73,112.79,6675.0,90.8634,90.8634,90.7587,90.807,6675.0
2016-06-29 14:05:00,112.82,112.95,112.82,112.92,11361.0,90.8312,90.9358,90.8312,90.9117,11361.0
2016-06-29 14:10:00,112.92,112.95,112.89,112.94,13576.0,90.9117,90.9358,90.8875,90.9278,13576.0
2016-06-29 14:15:00,112.94,112.95,112.89,112.9,7940.0,90.9278,90.9358,90.8875,90.8956,7940.0
2016-06-29 14:20:00,112.89,113.08,112.89,113.06,55035.0,90.8875,91.0405,90.8875,91.0244,55035.0
2016-06-29 14:25:00,113.08,113.1,112.88,112.92,16591.0,91.0405,91.0566,90.8795,90.9117,16591.0
2016-06-29 14:30:00,112.95,113.0,112.91,112.97,10291.0,90.9358,90.9761,90.9036,90.9519,10291.0
2016-06-29 14:35:00,112.97,113.07,112.97,113.04,31941.0,90.9519,91.0324,90.9519,91.0083,31941.0
2016-06-29 14:40:00,113.05,113.05,112.78,112.78,106451.0,91.0163,91.0163,90.799,90.799,106451.0
2016-06-29 14:45:00,112.8,112.82,112.67,112.68,30673.0,90.8151,90.8312,90.7104,90.7184,30673.0
2016-06-29 14:50:00,112.69,112.74,112.59,112.69,14925.0,90.7265,90.7667,90.646,90.7265,14925.0
2016-06-29 14:55:00,112.72,112.8,112.7,112.7,23620.0,90.7506,90.8151,90.7345,90.7345,23620.0
2016-06-29 15:00:00,112.7,112.73,112.68,112.71,19844.0,90.7345,90.7587,90.7184,90.7426,19844.0
2016-06-29 15:05:00,112.73,112.8,112.67,112.78,15533.0,90.7587,90.8151,90.7104,90.799,15533.0
2016-06-29 15:10:00,112.78,112.83,112.74,112.83,12234.0,90.799,90.8392,90.7667,90.8392,12234.0
2016-06-29 15:15:00,112.81,112.86,112.77,112.86,26570.0,90.8231,90.8634,90.7909,90.8634,26570.0
2016-06-29 15:20:00,112.87,112.93,112.82,112.93,46040.0,90.8714,90.9197,90.8312,90.9197,46040.0
2016-06-29 15:25:00,112.94,113.1,112.92,113.09,23856.0,90.9278,91.0566,90.9117,91.0485,23856.0
2016-06-29 15:30:00,113.09,113.12,112.92,113.11,51783.0,91.0485,91.0727,90.9117,91.0646,51783.0
2016-06-29 15:35:00,113.1,113.13,113.03,113.03,51661.0,91.0566,91.0807,91.0002,91.0002,51661.0
2016-06-29 15:40:00,113.03,113.06,112.88,112.88,49538.0,91.0002,91.0244,90.8795,90.8795,49538.0
2016-06-29 15:45:00,112.88,113.06,112.81,113.06,60299.0,90.8795,91.0244,90.8231,91.0244,60299.0
2016-06-29 15:50:00,113.05,113.05,112.94,113.02,64917.0,91.0163,91.0163,90.9278,90.9922,64917.0
2016-06-29 15:55:00,113.01,113.08,112.96,112.99,83810.0,90.9841,91.0405,90.9439,90.968,83810.0
2016-06-30 09:30:00,113.22,113.44,112.56,112.57,43517.0,91.1532,91.3303,90.6218,90.6299,43517.0
2016-06-30 09:35:00,112.7,112.77,112.37,112.48,37996.0,90.7345,90.7909,90.4689,90.5574,37996.0
2016-06-30 09:40:00,112.52,112.74,112.42,112.58,22101.0,90.5896,90.7667,90.5091,90.6379,22101.0
2016-06-30 09:45:00,112.58,112.58,112.35,112.36,53987.0,90.6379,90.6379,90.4528,90.4608,53987.0
2016-06-30 09:50:00,112.33,112.33,111.93,111.96,16162.0,90.4367,90.4367,90.1146,90.1388,16162.0
2016-06-30 09:55:00,111.95,112.16,111.82,112.16,17348.0,90.1307,90.2998,90.0261,90.2998,17348.0
2016-06-30 10:00:00,112.13,112.2,112.03,112.09,23628.0,90.2756,90.332,90.1951,90.2434,23628.0
2016-06-30 10:05:00,112.06,112.18,112.03,112.12,17869.0,90.2193,90.3159,90.1951,90.2676,17869.0
2016-06-30 10:10:00,112.12,112.16,111.99,112.16,34555.0,90.2676,90.2998,90.1629,90.2998,34555.0
2016-06-30 10:15:00,112.17,112.57,112.14,112.48,22293.0,90.3078,90.6299,90.2837,90.5574,22293.0
2016-06-30 10:20:00,112.47,112.48,112.31,112.32,25564.0,90.5494,90.5574,90.4206,90.4286,25564.0
2016-06-30 10:25:00,112.34,112.46,112.25,112.44,25092.0,90.4447,90.5413,90.3723,90.5252,25092.0
2016-06-30 10:30:00,112.45,112.6,112.28,112.32,24199.0,90.5333,90.654,90.3964,90.4286,24199.0
2016-06-30 10:35:00,112.34,112.34,112.15,112.22,19887.0,90.4447,90.4447,90.2917,90.3481,19887.0
2016-06-30 10:40:00,112.25,112.38,112.21,112.38,15691.0,90.3723,90.4769,90.34,90.4769,15691.0
2016-06-30 10:45:00,112.39,112.47,112.34,112.34,17475.0,90.485,90.5494,90.4447,90.4447,17475.0
2016-06-30 10:50:00,112.34,112.48,112.34,112.4,10731.0,90.4447,90.5574,90.4447,90.493,10731.0
2016-06-30 10:55:00,112.4,112.58,112.39,112.52,16496.0,90.493,90.6379,90.485,90.5896,16496.0
2016-06-30 11:00:00,112.52,112.55,112.38,112.42,17561.0,90.5896,90.6138,90.4769,90.5091,17561.0
2016-06-30 11:05:00,112.42,112.45,112.37,112.41,12368.0,90.5091,90.5333,90.4689,90.5011,12368.0
2016-06-30 11:10:00,112.42,112.45,112.04,112.05,59167.0,90.5091,90.5333,90.2032,90.2112,59167.0
2016-06-30 11:15:00,112.07,112.08,111.91,111.92,14816.0,90.2273,90.2354,90.0985,90.1066,14816.0
2016-06-30 11:20:00,111.94,111.97,111.77,111.78,33146.0,90.1227,90.1468,89.9858,89.9939,33146.0
2016-06-30 11:25:00,111.77,112.06,111.74,112.06,40522.0,89.9858,90.2193,89.9617,90.2193,40522.0
2016-06-30 11:30:00,112.06,112.23,112.06,112.23,11281.0,90.2193,90.3561,90.2193,90.3561,11281.0
2016-06-30 11:35:00,112.18,112.35,112.18,112.31,7820.0,90.3159,90.4528,90.3159,90.4206,7820.0
2016-06-30 11:40:00,112.33,112.5,112.33,112.38,14526.0,90.4367,90.5735,90.4367,90.4769,14526.0
2016-06-30 11:45:00,112.39,112.47,112.35,112.38,20392.0,90.485,90.5494,90.4528,90.4769,20392.0
2016-06-30 11:50:00,112.38,112.44,112.29,112.34,17485.0,90.4769,90.5252,90.4045,90.4447,17485.0
2016-06-30 11:55:00,112.34,112.44,112.32,112.44,26523.0,90.4447,90.5252,90.4286,90.5252,26523.0
2016-06-30 12:00:00,112.44,112.59,112.41,112.53,12714.0,90.5252,90.646,90.5011,90.5977,12714.0
2016-06-30 12:05:00,112.51,112.52,112.33,112.34,16209.0,90.5816,90.5896,90.4367,90.4447,16209.0
2016-06-30 12:10:00,112.38,112.57,112.38,112.57,12187.0,90.4769,90.6299,90.4769,90.6299,12187.0
2016-06-30 12:15:00,112.59,112.8,112.59,112.8,9693.0,90.646,90.8151,90.646,90.8151,9693.0
2016-06-30 12:20:00,112.81,112.86,112.7,112.73,15915.0,90.8231,90.8634,90.7345,90.7587,15915.0
2016-06-30 12:25:00,112.69,112.8,112.68,112.7,12255.0,90.7265,90.8151,90.7184,90.7345,12255.0
2016-06-30 12:30:00,112.73,112.77,112.69,112.69,12221.0,90.7587,90.7909,90.7265,90.7265,12221.0
2016-06-30 12:35:00,112.67,112.73,112.64,112.7,19271.0,90.7104,90.7587,90.6862,90.7345,19271.0
2016-06-30 12:40:00,112.71,112.74,112.66,112.67,8856.0,90.7426,90.7667,90.7023,90.7104,8856.0
2016-06-30 12:45:00,112.66,112.69,112.62,112.67,12452.0,90.7023,90.7265,90.6701,90.7104,12452.0
2016-06-30 12:50:00,112.67,112.82,112.67,112.79,38734.0,90.7104,90.8312,90.7104,90.807,38734.0
2016-06-30 12:55:00,112.79,112.93,112.79,112.92,23542.0,90.807,90.9197,90.807,90.9117,23542.0
2016-06-30 13:00:00,112.91,112.97,112.9,112.97,15195.0,90.9036,90.9519,90.8956,90.9519,15195.0
2016-06-30 13:05:00,112.98,113.04,112.95,113.03,8494.0,90.96,91.0083,90.9358,91.0002,8494.0
2016-06-30 13:10:00,113.01,113.09,112.98,113.09,20428.0,90.9841,91.0485,90.96,91.0485,20428.0
2016-06-30 13:15:00,113.08,113.14,113.07,113.1,8865.0,91.0405,91.0888,91.0324,91.0566,8865.0
2016-06-30 13:20:00,113.11,113.11,112.99,113.0,11137.0,91.0646,91.0646,90.968,90.9761,11137.0
2016-06-30 13:25:00,113.02,113.15,113.02,113.14,7288.0,90.9922,91.0968,90.9922,91.0888,7288.0
2016-06-30 13:30:00,113.15,113.16,113.03,113.04,9512.0,91.0968,91.1049,91.0002,91.0083,9512.0
2016-06-30 13:35:00,113.05,113.05,112.9,112.94,9859.0,91.0163,91.0163,90.8956,90.9278,9859.0
2016-06-30 13:40:00,112.93,112.94,112.88,112.92,10311.0,90.9197,90.9278,90.8795,90.9117,10311.0
2016-06-30 13:45:00,112.92,112.96,112.92,112.94,13805.0,90.9117,90.9439,90.9117,90.9278,13805.0
2016-06-30 13:50:00,112.94,113.06,112.93,113.02,12661.0,90.9278,91.0244,90.9197,90.9922,12661.0
2016-06-30 13:55:00,113.03,113.03,112.88,112.98,15675.0,91.0002,91.0002,90.8795,90.96,15675.0
2016-06-30 14:00:00,112.99,113.12,112.99,113.12,9793.0,90.968,91.0727,90.968,91.0727,9793.0
2016-06-30 14:05:00,113.12,113.18,113.08,113.18,10778.0,91.0727,91.121,91.0405,91.121,10778.0
2016-06-30 14:10:00,113.18,113.2,113.08,113.09,19565.0,91.121,91.1371,91.0405,91.0485,19565.0
2016-06-30 14:15:00,113.1,113.16,113.04,113.13,29124.0,91.0566,91.1049,91.0083,91.0807,29124.0
2016-06-30 14:20:00,113.15,113.25,113.12,113.13,36024.0,91.0968,91.1773,91.0727,91.0807,36024.0
2016-06-30 14:25:00,113.12,113.12,112.96,112.96,24108.0,91.0727,91.0727,90.9439,90.9439,24108.0
2016-06-30 14:30:00,112.97,113.06,112.86,112.86,18428.0,90.9519,91.0244,90.8634,90.8634,18428.0
2016-06-30 14:35:00,112.89,112.94,112.85,112.89,14551.0,90.8875,90.9278,90.8553,90.8875,14551.0
2016-06-30 14:40:00,112.89,112.9,112.82,112.86,23647.0,90.8875,90.8956,90.8312,90.8634,23647.0
2016-06-30 14:45:00,112.86,112.99,112.81,112.98,19203.0,90.8634,90.968,90.8231,90.96,19203.0
2016-06-30 14:50:00,112.99,113.13,112.93,113.09,57143.0,90.968,91.0807,90.9197,91.0485,57143.0
2016-06-30 14:55:00,113.07,113.16,113.07,113.09,25104.0,91.0324,91.1049,91.0324,91.0485,25104.0
2016-06-30 15:00:00,113.1,113.19,113.07,113.07,32689.0,91.0566,91.129,91.0324,91.0324,32689.0
2016-06-30 15:05:00,113.08,113.09,112.99,113.0,87255.0,91.0405,91.0485,90.968,90.9761,87255.0
2016-06-30 15:10:00,112.99,113.02,112.93,113.01,31808.0,90.968,90.9922,90.9197,90.9841,31808.0
2016-06-30 15:15:00,113.0,113.01,112.84,112.93,30866.0,90.9761,90.9841,90.8473,90.9197,30866.0
2016-06-30 15:20:00,112.94,112.98,112.86,112.95,25257.0,90.9278,90.96,90.8634,90.9358,25257.0
2016-06-30 15:25:00,112.96,113.12,112.95,113.09,25363.0,90.9439,91.0727,90.9358,91.0485,25363.0
2016-06-30 15:30:00,113.1,113.2,113.05,113.18,40901.0,91.0566,91.1371,91.0163,91.121,40901.0
2016-06-30 15:35:00,113.18,113.2,113.09,113.15,35476.0,91.121,91.1371,91.0485,91.0968,35476.0
2016-06-30 15:40:00,113.14,113.18,113.0,113.02,26169.0,91.0888,91.121,90.9761,90.9922,26169.0
2016-06-30 15:45:00,113.02,113.23,113.02,113.23,70516.0,90.9922,91.1612,90.9922,91.1612,70516.0
2016-06-30 15:50:00,113.23,113.41,113.19,113.41,95794.0,91.1612,91.3062,91.129,91.3062,95794.0
2016-06-30 15:55:00,113.42,113.63,113.38,113.62,185082.0,91.3142,91.4833,91.282,91.4752,185082.0
2016-07-01 09:30:00,113.94,114.24,113.53,114.21,30871.0,91.7329,91.9744,91.4028,91.9502,30871.0
2016-07-01 09:35:00,114.15,114.41,114.13,114.36,14387.0,91.9019,92.1113,91.8858,92.071,14387.0
2016-07-01 09:40:00,114.4,114.5,114.26,114.34,9924.0,92.1032,92.1837,91.9905,92.0549,9924.0
2016-07-01 09:45:00,114.38,114.43,114.27,114.28,8425.0,92.0871,92.1274,91.9985,92.0066,8425.0
2016-07-01 09:50:00,114.33,114.48,114.28,114.33,54960.0,92.0469,92.1676,92.0066,92.0469,54960.0
2016-07-01 09:55:00,114.31,114.36,113.98,114.01,18396.0,92.0308,92.071,91.7651,91.7892,18396.0
2016-07-01 10:00:00,114.1,114.11,113.99,114.02,10254.0,91.8617,91.8697,91.7731,91.7973,10254.0
2016-07-01 10:05:00,114.01,114.04,113.9,113.97,12698.0,91.7892,91.8134,91.7007,91.757,12698.0
2016-07-01 10:10:00,113.92,114.07,113.9,114.03,25918.0,91.7168,91.8375,91.7007,91.8053,25918.0
2016-07-01 10:15:00,114.02,114.06,113.99,114.03,44174.0,91.7973,91.8295,91.7731,91.8053,44174.0
2016-07-01 10:20:00,114.03,114.11,113.97,114.09,11919.0,91.8053,91.8697,91.757,91.8536,11919.0
2016-07-01 10:25:00,114.1,114.1,113.81,113.83,205072.0,91.8617,91.8617,91.6282,91.6443,205072.0
2016-07-01 10:30:00,113.83,114.02,113.83,114.01,10698.0,91.6443,91.7973,91.6443,91.7892,10698.0
2016-07-01 10:35:00,114.02,114.06,113.97,114.02,12514.0,91.7973,91.8295,91.757,91.7973,12514.0
2016-07-01 10:40:00,114.05,114.1,113.93,113.95,7665.0,91.8214,91.8617,91.7248,91.7409,7665.0
2016-07-01 10:45:00,113.94,113.95,113.84,113.86,13319.0,91.7329,91.7409,91.6524,91.6685,13319.0
2016-07-01 10:50:00,113.87,113.87,113.78,113.79,14663.0,91.6765,91.6765,91.6041,91.6121,14663.0
2016-07-01 10:55:00,113.8,113.85,113.71,113.71,8791.0,91.6202,91.6604,91.5477,91.5477,8791.0
2016-07-01 11:00:00,113.69,113.74,113.65,113.7,8205.0,91.5316,91.5718,91.4994,91.5396,8205.0
2016-07-01 11:05:00,113.72,113.74,113.52,113.54,10507.0,91.5557,91.5718,91.3947,91.4108,10507.0
2016-07-01 11:10:00,113.54,113.79,113.53,113.78,6308.0,91.4108,91.6121,91.4028,91.6041,6308.0
2016-07-01 11:15:00,113.77,113.98,113.75,113.96,13392.0,91.596,91.7651,91.5799,91.749,13392.0
2016-07-01 11:20:00,113.96,114.09,113.96,114.05,10201.0,91.749,91.8536,91.749,91.8214,10201.0
2016-07-01 11:25:00,114.02,114.13,114.02,114.12,14524.0,91.7973,91.8858,91.7973,91.8778,14524.0
2016-07-01 11:30:00,114.12,114.12,114.01,114.06,8834.0,91.8778,91.8778,91.7892,91.8295,8834.0
2016-07-01 11:35:00,114.07,114.1,114.03,114.09,7816.0,91.8375,91.8617,91.8053,91.8536,7816.0
2016-07-01 11:40:00,114.1,114.12,114.04,114.1,6932.0,91.8617,91.8778,91.8134,91.8617,6932.0
2016-07-01 11:45:00,114.08,114.08,113.86,113.89,6100.0,91.8456,91.8456,91.6685,91.6926,6100.0
2016-07-01 11:50:00,113.9,113.91,113.78,113.79,11842.0,91.7007,91.7087,91.6041,91.6121,11842.0
2016-07-01 11:55:00,113.81,113.83,113.68,113.7,9679.0,91.6282,91.6443,91.5235,91.5396,9679.0
2016-07-01 12:00:00,113.72,113.72,113.64,113.64,16171.0,91.5557,91.5557,91.4913,91.4913,16171.0
2016-07-01 12:05:00,113.68,113.7,113.63,113.65,5708.0,91.5235,91.5396,91.4833,91.4994,5708.0
2016-07-01 12:10:00,113.68,113.71,113.63,113.7,8067.0,91.5235,91.5477,91.4833,91.5396,8067.0
2016-07-01 12:15:00,113.7,113.73,113.69,113.71,5923.0,91.5396,91.5638,91.5316,91.5477,5923.0
2016-07-01 12:20:00,113.69,113.69,113.54,113.55,15519.0,91.5316,91.5316,91.4108,91.4189,15519.0
2016-07-01 12:25:00,113.56,113.58,113.5,113.58,5147.0,91.4269,91.443,91.3786,91.443,5147.0
2016-07-01 12:30:00,113.58,113.72,113.57,113.7,3393.0,91.443,91.5557,91.435,91.5396,3393.0
2016-07-01 12:35:00,113.73,113.74,113.7,113.72,2181.0,91.5638,91.5718,91.5396,91.5557,2181.0
2016-07-01 12:40:00,113.71,113.74,113.61,113.74,5315.0,91.5477,91.5718,91.4672,91.5718,5315.0
2016-07-01 12:45:00,113.75,113.76,113.65,113.65,3436.0,91.5799,91.5879,91.4994,91.4994,3436.0
2016-07-01 12:50:00,113.64,113.73,113.63,113.67,4193.0,91.4913,91.5638,91.4833,91.5155,4193.0
2016-07-01 12:55:00,113.67,113.74,113.67,113.71,3997.0,91.5155,91.5718,91.5155,91.5477,3997.0
2016-07-01 13:00:00,113.72,113.89,113.71,113.89,5500.0,91.5557,91.6926,91.5477,91.6926,5500.0
2016-07-01 13:05:00,113.88,113.9,113.85,113.86,8211.0,91.6846,91.7007,91.6604,91.6685,8211.0
2016-07-01 13:10:00,113.86,113.9,113.83,113.85,4771.0,91.6685,91.7007,91.6443,91.6604,4771.0
2016-07-01 13:15:00,113.84,113.85,113.75,113.77,4096.0,91.6524,91.6604,91.5799,91.596,4096.0
2016-07-01 13:20:00,113.75,113.75,113.64,113.64,3400.0,91.5799,91.5799,91.4913,91.4913,3400.0
2016-07-01 13:25:00,113.64,113.64,113.56,113.56,3100.0,91.4913,91.4913,91.4269,91.4269,3100.0
2016-07-01 13:30:00,113.55,113.62,113.49,113.62,5251.0,91.4189,91.4752,91.3706,91.4752,5251.0
2016-07-01 13:35:00,113.62,113.62,113.47,113.51,7795.0,91.4752,91.4752,91.3545,91.3867,7795.0
2016-07-01 13:40:00,113.53,113.59,113.51,113.58,4049.0,91.4028,91.4511,91.3867,91.443,4049.0
2016-07-01 13:45:00,113.58,113.66,113.53,113.66,6848.0,91.443,91.5074,91.4028,91.5074,6848.0
2016-07-01 13:50:00,113.63,113.65,113.5,113.55,9197.0,91.4833,91.4994,91.3786,91.4189,9197.0
2016-07-01 13:55:00,113.56,113.62,113.55,113.57,6915.0,91.4269,91.4752,91.4189,91.435,6915.0
2016-07-01 14:00:00,113.59,113.66,113.57,113.65,5776.0,91.4511,91.5074,91.435,91.4994,5776.0
2016-07-01 14:05:00,113.65,113.66,113.58,113.61,6379.0,91.4994,91.5074,91.443,91.4672,6379.0
2016-07-01 14:10:00,113.62,113.71,113.59,113.62,8499.0,91.4752,91.5477,91.4511,91.4752,8499.0
2016-07-01 14:15:00,113.65,113.7,113.65,113.68,4919.0,91.4994,91.5396,91.4994,91.5235,4919.0
2016-07-01 14:20:00,113.68,113.68,113.59,113.61,6305.0,91.5235,91.5235,91.4511,91.4672,6305.0
2016-07-01 14:25:00,113.61,113.67,113.58,113.67,4541.0,91.4672,91.5155,91.443,91.5155,4541.0
2016-07-01 14:30:00,113.66,113.7,113.56,113.57,5882.0,91.5074,91.5396,91.4269,91.435,5882.0
2016-07-01 14:35:00,113.56,113.62,113.56,113.6,5583.0,91.4269,91.4752,91.4269,91.4591,5583.0
2016-07-01 14:40:00,113.61,113.65,113.55,113.55,6443.0,91.4672,91.4994,91.4189,91.4189,6443.0
2016-07-01 14:45:00,113.56,113.63,113.55,113.57,7136.0,91.4269,91.4833,91.4189,91.435,7136.0
2016-07-01 14:50:00,113.58,113.64,113.53,113.53,5465.0,91.443,91.4913,91.4028,91.4028,5465.0
2016-07-01 14:55:00,113.52,113.62,113.52,113.59,5381.0,91.3947,91.4752,91.3947,91.4511,5381.0
2016-07-01 15:00:00,113.6,113.66,113.59,113.63,5739.0,91.4591,91.5074,91.4511,91.4833,5739.0
2016-07-01 15:05:00,113.62,113.76,113.62,113.74,10306.0,91.4752,91.5879,91.4752,91.5718,10306.0
2016-07-01 15:10:00,113.71,113.75,113.7,113.72,11668.0,91.5477,91.5799,91.5396,91.5557,11668.0
2016-07-01 15:15:00,113.73,113.74,113.59,113.64,19063.0,91.5638,91.5718,91.4511,91.4913,19063.0
2016-07-01 15:20:00,113.66,113.7,113.62,113.62,7507.0,91.5074,91.5396,91.4752,91.4752,7507.0
2016-07-01 15:25:00,113.65,113.67,113.59,113.67,8084.0,91.4994,91.5155,91.4511,91.5155,8084.0
2016-07-01 15:30:00,113.66,113.68,113.58,113.61,14747.0,91.5074,91.5235,91.443,91.4672,14747.0
2016-07-01 15:35:00,113.61,113.64,113.45,113.47,16193.0,91.4672,91.4913,91.3384,91.3545,16193.0
2016-07-01 15:40:00,113.47,113.63,113.47,113.6,13515.0,91.3545,91.4833,91.3545,91.4591,13515.0
2016-07-01 15:45:00,113.6,113.66,113.57,113.61,23506.0,91.4591,91.5074,91.435,91.4672,23506.0
2016-07-01 15:50:00,113.62,113.63,113.5,113.52,34726.0,91.4752,91.4833,91.3786,91.3947,34726.0
2016-07-01 15:55:00,113.52,113.66,113.52,113.57,92886.0,91.3947,91.5074,91.3947,91.435,92886.0
2016-07-05 09:30:00,113.62,113.94,113.6,113.88,25647.0,91.4752,91.7329,91.4591,91.6846,25647.0
2016-07-05 09:35:00,113.85,113.85,113.65,113.7,4053.0,91.6604,91.6604,91.4994,91.5396,4053.0
2016-07-05 09:40:00,113.7,113.75,113.61,113.62,7731.0,91.5396,91.5799,91.4672,91.4752,7731.0
2016-07-05 09:45:00,113.69,113.72,113.51,113.55,19828.0,91.5316,91.5557,91.3867,91.4189,19828.0
2016-07-05 09:50:00,113.56,113.59,113.5,113.5,10318.0,91.4269,91.4511,91.3786,91.3786,10318.0
2016-07-05 09:55:00,113.5,113.57,113.5,113.52,6903.0,91.3786,91.435,91.3786,91.3947,6903.0
2016-07-05 10:00:00,113.52,113.76,113.47,113.76,11134.0,91.3947,91.5879,91.3545,91.5879,11134.0
2016-07-05 10:05:00,113.74,113.8,113.7,113.71,6921.0,91.5718,91.6202,91.5396,91.5477,6921.0
2016-07-05 10:10:00,113.69,113.73,113.63,113.7,14861.0,91.5316,91.5638,91.4833,91.5396,14861.0
2016-07-05 10:15:00,113.74,113.75,113.67,113.67,10175.0,91.5718,91.5799,91.5155,91.5155,10175.0
2016-07-05 10:20:00,113.7,113.77,113.68,113.7,15044.0,91.5396,91.596,91.5235,91.5396,15044.0
2016-07-05 10:25:00,113.72,113.73,113.65,113.71,13992.0,91.5557,91.5638,91.4994,91.5477,13992.0
2016-07-05 10:30:00,113.69,113.74,113.65,113.74,8499.0,91.5316,91.5718,91.4994,91.5718,8499.0
2016-07-05 10:35:00,113.74,113.76,113.69,113.71,8900.0,91.5718,91.5879,91.5316,91.5477,8900.0
2016-07-05 10:40:00,113.71,113.73,113.66,113.7,12960.0,91.5477,91.5638,91.5074,91.5396,12960.0
2016-07-05 10:45:00,113.68,113.68,113.61,113.65,10099.0,91.5235,91.5235,91.4672,91.4994,10099.0
2016-07-05 10:50:00,113.64,113.72,113.61,113.72,32676.0,91.4913,91.5557,91.4672,91.5557,32676.0
2016-07-05 10:55:00,113.7,113.76,113.68,113.73,4436.0,91.5396,91.5879,91.5235,91.5638,4436.0
2016-07-05 11:00:00,113.73,113.77,113.67,113.74,10676.0,91.5638,91.596,91.5155,91.5718,10676.0
2016-07-05 11:05:00,113.74,113.76,113.61,113.74,8553.0,91.5718,91.5879,91.4672,91.5718,8553.0
2016-07-05 11:10:00,113.74,113.78,113.66,113.72,9599.0,91.5718,91.6041,91.5074,91.5557,9599.0
2016-07-05 11:15:00,113.76,114.06,113.74,114.06,34070.0,91.5879,91.8295,91.5718,91.8295,34070.0
2016-07-05 11:20:00,114.02,114.19,114.02,114.16,12291.0,91.7973,91.9341,91.7973,91.91,12291.0
2016-07-05 11:25:00,114.18,114.2,114.04,114.04,11310.0,91.9261,91.9422,91.8134,91.8134,11310.0
2016-07-05 11:30:00,114.04,114.04,113.94,113.98,37389.0,91.8134,91.8134,91.7329,91.7651,37389.0
2016-07-05 11:35:00,113.98,114.02,113.96,114.01,15856.0,91.7651,91.7973,91.749,91.7892,15856.0
2016-07-05 11:40:00,114.02,114.03,113.98,113.99,6629.0,91.7973,91.8053,91.7651,91.7731,6629.0
2016-07-05 11:45:00,113.99,113.99,113.88,113.89,16338.0,91.7731,91.7731,91.6846,91.6926,16338.0
2016-07-05 11:50:00,113.88,113.88,113.69,113.69,4666.0,91.6846,91.6846,91.5316,91.5316,4666.0
2016-07-05 11:55:00,113.69,113.89,113.68,113.84,35674.0,91.5316,91.6926,91.5235,91.6524,35674.0
2016-07-05 12:00:00,113.84,113.85,113.72,113.74,13666.0,91.6524,91.6604,91.5557,91.5718,13666.0
2016-07-05 12:05:00,113.74,113.77,113.68,113.72,8426.0,91.5718,91.596,91.5235,91.5557,8426.0
2016-07-05 12:10:00,113.71,113.77,113.71,113.71,1933.0,91.5477,91.596,91.5477,91.5477,1933.0
2016-07-05 12:15:00,113.74,113.75,113.7,113.72,6599.0,91.5718,91.5799,91.5396,91.5557,6599.0
2016-07-05 12:20:00,113.75,113.88,113.73,113.86,9318.0,91.5799,91.6846,91.5638,91.6685,9318.0
2016-07-05 12:25:00,113.91,113.96,113.9,113.94,5206.0,91.7087,91.749,91.7007,91.7329,5206.0
2016-07-05 12:30:00,113.97,113.97,113.92,113.96,8178.0,91.757,91.757,91.7168,91.749,8178.0
2016-07-05 12:35:00,113.94,113.95,113.85,113.89,5073.0,91.7329,91.7409,91.6604,91.6926,5073.0
2016-07-05 12:40:00,113.89,113.91,113.85,113.89,4140.0,91.6926,91.7087,91.6604,91.6926,4140.0
2016-07-05 12:45:00,113.9,113.91,113.85,113.9,8126.0,91.7007,91.7087,91.6604,91.7007,8126.0
2016-07-05 12:50:00,113.88,113.88,113.81,113.82,13162.0,91.6846,91.6846,91.6282,91.6363,13162.0
2016-07-05 12:55:00,113.84,113.96,113.84,113.93,6242.0,91.6524,91.749,91.6524,91.7248,6242.0
2016-07-05 13:00:00,113.92,113.98,113.88,113.97,6519.0,91.7168,91.7651,91.6846,91.757,6519.0
2016-07-05 13:05:00,113.97,113.98,113.92,113.97,5248.0,91.757,91.7651,91.7168,91.757,5248.0
2016-07-05 13:10:00,113.96,114.01,113.95,114.0,2813.0,91.749,91.7892,91.7409,91.7812,2813.0
2016-07-05 13:15:00,114.0,114.04,113.96,113.97,5191.0,91.7812,91.8134,91.749,91.757,5191.0
2016-07-05 13:20:00,113.97,113.99,113.88,113.91,5000.0,91.757,91.7731,91.6846,91.7087,5000.0
2016-07-05 13:25:00,113.91,113.94,113.88,113.91,5224.0,91.7087,91.7329,91.6846,91.7087,5224.0
2016-07-05 13:30:00,113.91,113.92,113.83,113.84,5618.0,91.7087,91.7168,91.6443,91.6524,5618.0
2016-07-05 13:35:00,113.85,114.0,113.83,113.97,118882.0,91.6604,91.7812,91.6443,91.757,118882.0
2016-07-05 13:40:00,113.99,114.08,113.96,114.04,18777.0,91.7731,91.8456,91.749,91.8134,18777.0
2016-07-05 13:45:00,114.04,114.05,113.97,114.03,4395.0,91.8134,91.8214,91.757,91.8053,4395.0
2016-07-05 13:50:00,114.03,114.03,113.95,113.97,9671.0,91.8053,91.8053,91.7409,91.757,9671.0
2016-07-05 13:55:00,114.01,114.04,113.99,114.04,4112.0,91.7892,91.8134,91.7731,91.8134,4112.0
2016-07-05 14:00:00,114.04,114.12,113.99,114.1,9240.0,91.8134,91.8778,91.7731,91.8617,9240.0
2016-07-05 14:05:00,114.08,114.08,113.98,114.0,10159.0,91.8456,91.8456,91.7651,91.7812,10159.0
2016-07-05 14:10:00,114.02,114.15,114.01,114.1,8329.0,91.7973,91.9019,91.7892,91.8617,8329.0
2016-07-05 14:15:00,114.13,114.19,114.12,114.16,7877.0,91.8858,91.9341,91.8778,91.91,7877.0
2016-07-05 14:20:00,114.16,114.23,114.16,114.23,9814.0,91.91,91.9663,91.91,91.9663,9814.0
2016-07-05 14:25:00,114.21,114.21,114.02,114.09,26002.0,91.9502,91.9502,91.7973,91.8536,26002.0
2016-07-05 14:30:00,114.08,114.09,114.03,114.09,23234.0,91.8456,91.8536,91.8053,91.8536,23234.0
2016-07-05 14:35:00,114.09,114.09,113.96,113.96,18036.0,91.8536,91.8536,91.749,91.749,18036.0
2016-07-05 14:40:00,113.95,114.0,113.95,113.97,17135.0,91.7409,91.7812,91.7409,91.757,17135.0
2016-07-05 14:45:00,113.98,113.98,113.87,113.9,9168.0,91.7651,91.7651,91.6765,91.7007,9168.0
2016-07-05 14:50:00,113.88,113.94,113.83,113.92,9642.0,91.6846,91.7329,91.6443,91.7168,9642.0
2016-07-05 14:55:00,113.89,113.97,113.89,113.96,4730.0,91.6926,91.757,91.6926,91.749,4730.0
2016-07-05 15:00:00,113.96,113.96,113.92,113.95,16192.0,91.749,91.749,91.7168,91.7409,16192.0
2016-07-05 15:05:00,113.94,113.97,113.92,113.92,18780.0,91.7329,91.757,91.7168,91.7168,18780.0
2016-07-05 15:10:00,113.92,114.0,113.92,113.99,15150.0,91.7168,91.7812,91.7168,91.7731,15150.0
2016-07-05 15:15:00,113.96,114.06,113.94,114.01,45225.0,91.749,91.8295,91.7329,91.7892,45225.0
2016-07-05 15:20:00,114.03,114.04,113.96,113.97,25168.0,91.8053,91.8134,91.749,91.757,25168.0
2016-07-05 15:25:00,113.97,114.03,113.96,113.97,17911.0,91.757,91.8053,91.749,91.757,17911.0
2016-07-05 15:30:00,113.98,114.0,113.87,113.9,101343.0,91.7651,91.7812,91.6765,91.7007,101343.0
2016-07-05 15:35:00,113.9,113.93,113.79,113.83,74598.0,91.7007,91.7248,91.6121,91.6443,74598.0
2016-07-05 15:40:00,113.83,113.87,113.78,113.85,56829.0,91.6443,91.6765,91.6041,91.6604,56829.0
2016-07-05 15:45:00,113.85,113.98,113.85,113.93,90205.0,91.6604,91.7651,91.6604,91.7248,90205.0
2016-07-05 15:50:00,113.93,113.94,113.81,113.81,92693.0,91.7248,91.7329,91.6282,91.6282,92693.0
2016-07-05 15:55:00,113.82,113.84,113.64,113.81,229373.0,91.6363,91.6524,91.4913,91.6282,229373.0
2016-07-06 09:30:00,113.48,113.52,113.1,113.1,44909.0,91.3625,91.3947,91.0566,91.0566,44909.0
2016-07-06 09:35:00,113.1,113.27,112.93,112.98,28406.0,91.0566,91.1935,90.9197,90.96,28406.0
2016-07-06 09:40:00,113.01,113.01,112.67,112.92,36140.0,90.9841,90.9841,90.7104,90.9117,36140.0
2016-07-06 09:45:00,112.92,112.94,112.39,112.44,37669.0,90.9117,90.9278,90.485,90.5252,37669.0
2016-07-06 09:50:00,112.45,112.51,112.33,112.4,20162.0,90.5333,90.5816,90.4367,90.493,20162.0
2016-07-06 09:55:00,112.46,112.7,112.45,112.68,13672.0,90.5413,90.7345,90.5333,90.7184,13672.0
2016-07-06 10:00:00,112.67,113.0,112.65,112.96,15454.0,90.7104,90.9761,90.6943,90.9439,15454.0
2016-07-06 10:05:00,112.94,112.94,112.68,112.68,28695.0,90.9278,90.9278,90.7184,90.7184,28695.0
2016-07-06 10:10:00,112.68,112.68,112.45,112.52,15370.0,90.7184,90.7184,90.5333,90.5896,15370.0
2016-07-06 10:15:00,112.51,112.53,112.17,112.17,17782.0,90.5816,90.5977,90.3078,90.3078,17782.0
2016-07-06 10:20:00,112.18,112.19,111.97,112.11,27851.0,90.3159,90.3239,90.1468,90.2595,27851.0
2016-07-06 10:25:00,112.16,112.24,111.77,111.82,35123.0,90.2998,90.3642,89.9858,90.0261,35123.0
2016-07-06 10:30:00,111.84,111.96,111.79,111.86,20923.0,90.0422,90.1388,90.0019,90.0583,20923.0
2016-07-06 10:35:00,111.86,111.9,111.76,111.8,28166.0,90.0583,90.0905,89.9778,90.01,28166.0
2016-07-06 10:40:00,111.81,111.83,111.7,111.79,38782.0,90.018,90.0341,89.9294,90.0019,38782.0
2016-07-06 10:45:00,111.8,111.84,111.71,111.82,30182.0,90.01,90.0422,89.9375,90.0261,30182.0
2016-07-06 10:50:00,111.83,112.25,111.83,112.25,22199.0,90.0341,90.3723,90.0341,90.3723,22199.0
2016-07-06 10:55:00,112.23,112.24,112.06,112.19,14690.0,90.3561,90.3642,90.2193,90.3239,14690.0
2016-07-06 11:00:00,112.23,112.3,112.22,112.26,14306.0,90.3561,90.4125,90.3481,90.3803,14306.0
2016-07-06 11:05:00,112.25,112.33,112.16,112.16,16323.0,90.3723,90.4367,90.2998,90.2998,16323.0
2016-07-06 11:10:00,112.18,112.28,112.16,112.16,8895.0,90.3159,90.3964,90.2998,90.2998,8895.0
2016-07-06 11:15:00,112.16,112.16,111.93,111.94,25799.0,90.2998,90.2998,90.1146,90.1227,25799.0
2016-07-06 11:20:00,111.92,111.95,111.8,111.83,45685.0,90.1066,90.1307,90.01,90.0341,45685.0
2016-07-06 11:25:00,111.84,112.0,111.84,111.96,17261.0,90.0422,90.171,90.0422,90.1388,17261.0
2016-07-06 11:30:00,111.96,112.01,111.95,111.96,18189.0,90.1388,90.179,90.1307,90.1388,18189.0
2016-07-06 11:35:00,111.97,112.02,111.92,111.97,21986.0,90.1468,90.1871,90.1066,90.1468,21986.0
2016-07-06 11:40:00,111.95,111.99,111.81,111.82,24612.0,90.1307,90.1629,90.018,90.0261,24612.0
2016-07-06 11:45:00,111.82,111.82,111.62,111.67,34380.0,90.0261,90.0261,89.865,89.9053,34380.0
2016-07-06 11:50:00,111.66,111.91,111.63,111.9,13297.0,89.8972,90.0985,89.8731,90.0905,13297.0
2016-07-06 11:55:00,111.9,112.15,111.9,112.13,13231.0,90.0905,90.2917,90.0905,90.2756,13231.0
2016-07-06 12:00:00,112.13,112.34,112.12,112.31,18666.0,90.2756,90.4447,90.2676,90.4206,18666.0
2016-07-06 12:05:00,112.29,112.31,112.2,112.31,9009.0,90.4045,90.4206,90.332,90.4206,9009.0
2016-07-06 12:10:00,112.34,112.42,112.32,112.38,15283.0,90.4447,90.5091,90.4286,90.4769,15283.0
2016-07-06 12:15:00,112.39,112.44,112.29,112.4,20442.0,90.485,90.5252,90.4045,90.493,20442.0
2016-07-06 12:20:00,112.41,112.49,112.39,112.41,13264.0,90.5011,90.5655,90.485,90.5011,13264.0
2016-07-06 12:25:00,112.39,112.43,112.28,112.37,47662.0,90.485,90.5172,90.3964,90.4689,47662.0
2016-07-06 12:30:00,112.39,112.44,112.32,112.44,12050.0,90.485,90.5252,90.4286,90.5252,12050.0
2016-07-06 12:35:00,112.44,112.53,112.38,112.44,16105.0,90.5252,90.5977,90.4769,90.5252,16105.0
2016-07-06 12:40:00,112.46,112.59,112.45,112.57,11944.0,90.5413,90.646,90.5333,90.6299,11944.0
2016-07-06 12:45:00,112.57,112.59,112.49,112.49,9935.0,90.6299,90.646,90.5655,90.5655,9935.0
2016-07-06 12:50:00,112.5,112.63,112.5,112.62,12295.0,90.5735,90.6782,90.5735,90.6701,12295.0
2016-07-06 12:55:00,112.62,112.77,112.61,112.76,10604.0,90.6701,90.7909,90.6621,90.7829,10604.0
2016-07-06 13:00:00,112.79,112.79,112.69,112.77,11188.0,90.807,90.807,90.7265,90.7909,11188.0
2016-07-06 13:05:00,112.76,112.82,112.73,112.78,16196.0,90.7829,90.8312,90.7587,90.799,16196.0
2016-07-06 13:10:00,112.78,112.78,112.66,112.72,30974.0,90.799,90.799,90.7023,90.7506,30974.0
2016-07-06 13:15:00,112.72,112.73,112.64,112.65,10548.0,90.7506,90.7587,90.6862,90.6943,10548.0
2016-07-06 13:20:00,112.65,112.69,112.59,112.59,14075.0,90.6943,90.7265,90.646,90.646,14075.0
2016-07-06 13:25:00,112.61,112.66,112.54,112.62,10777.0,90.6621,90.7023,90.6057,90.6701,10777.0
2016-07-06 13:30:00,112.62,112.64,112.51,112.54,10927.0,90.6701,90.6862,90.5816,90.6057,10927.0
2016-07-06 13:35:00,112.53,112.65,112.53,112.62,11269.0,90.5977,90.6943,90.5977,90.6701,11269.0
2016-07-06 13:40:00,112.62,112.65,112.57,112.59,17957.0,90.6701,90.6943,90.6299,90.646,17957.0
2016-07-06 13:45:00,112.58,112.62,112.49,112.49,19727.0,90.6379,90.6701,90.5655,90.5655,19727.0
2016-07-06 13:50:00,112.49,112.58,112.46,112.53,19280.0,90.5655,90.6379,90.5413,90.5977,19280.0
2016-07-06 13:55:00,112.53,112.54,112.44,112.46,12685.0,90.5977,90.6057,90.5252,90.5413,12685.0
2016-07-06 14:00:00,112.47,112.72,112.43,112.69,21500.0,90.5494,90.7506,90.5172,90.7265,21500.0
2016-07-06 14:05:00,112.69,112.78,112.6,112.62,15038.0,90.7265,90.799,90.654,90.6701,15038.0
2016-07-06 14:10:00,112.63,112.64,112.48,112.48,15993.0,90.6782,90.6862,90.5574,90.5574,15993.0
2016-07-06 14:15:00,112.48,112.56,112.34,112.56,35800.0,90.5574,90.6218,90.4447,90.6218,35800.0
2016-07-06 14:20:00,112.58,112.6,112.51,112.54,22301.0,90.6379,90.654,90.5816,90.6057,22301.0
2016-07-06 14:25:00,112.52,112.56,112.49,112.54,18245.0,90.5896,90.6218,90.5655,90.6057,18245.0
2016-07-06 14:30:00,112.54,112.59,112.47,112.53,19178.0,90.6057,90.646,90.5494,90.5977,19178.0
2016-07-06 14:35:00,112.53,112.62,112.48,112.59,19756.0,90.5977,90.6701,90.5574,90.646,19756.0
2016-07-06 14:40:00,112.59,112.62,112.51,112.57,19188.0,90.646,90.6701,90.5816,90.6299,19188.0
2016-07-06 14:45:00,112.57,112.59,112.39,112.44,20377.0,90.6299,90.646,90.485,90.5252,20377.0
2016-07-06 14:50:00,112.43,112.52,112.42,112.48,24407.0,90.5172,90.5896,90.5091,90.5574,24407.0
2016-07-06 14:55:00,112.49,112.59,112.49,112.59,25615.0,90.5655,90.646,90.5655,90.646,25615.0
2016-07-06 15:00:00,112.6,112.65,112.54,112.65,26911.0,90.654,90.6943,90.6057,90.6943,26911.0
2016-07-06 15:05:00,112.64,112.66,112.49,112.51,21223.0,90.6862,90.7023,90.5655,90.5816,21223.0
2016-07-06 15:10:00,112.52,112.54,112.45,112.45,19331.0,90.5896,90.6057,90.5333,90.5333,19331.0
2016-07-06 15:15:00,112.45,112.49,112.43,112.43,27019.0,90.5333,90.5655,90.5172,90.5172,27019.0
2016-07-06 15:20:00,112.42,112.48,112.36,112.39,29114.0,90.5091,90.5574,90.4608,90.485,29114.0
2016-07-06 15:25:00,112.4,112.42,112.34,112.35,36587.0,90.493,90.5091,90.4447,90.4528,36587.0
2016-07-06 15:30:00,112.33,112.39,112.29,112.3,41236.0,90.4367,90.485,90.4045,90.4125,41236.0
2016-07-06 15:35:00,112.3,112.37,112.29,112.34,46021.0,90.4125,90.4689,90.4045,90.4447,46021.0
2016-07-06 15:40:00,112.35,112.38,112.31,112.36,49660.0,90.4528,90.4769,90.4206,90.4608,49660.0
2016-07-06 15:45:00,112.36,112.37,112.27,112.29,59194.0,90.4608,90.4689,90.3884,90.4045,59194.0
2016-07-06 15:50:00,112.3,112.41,112.28,112.39,71494.0,90.4125,90.5011,90.3964,90.485,71494.0
2016-07-06 15:55:00,112.4,112.44,112.32,112.38,90989.0,90.493,90.5252,90.4286,90.4769,90989.0
2016-07-07 09:30:00,112.46,112.46,111.69,112.12,45446.0,90.5413,90.5413,89.9214,90.2676,45446.0
2016-07-07 09:35:00,112.26,112.54,112.18,112.45,16597.0,90.3803,90.6057,90.3159,90.5333,16597.0
2016-07-07 09:40:00,112.52,113.12,112.46,113.09,25215.0,90.5896,91.0727,90.5413,91.0485,25215.0
2016-07-07 09:45:00,113.12,113.48,113.1,113.42,58590.0,91.0727,91.3625,91.0566,91.3142,58590.0
2016-07-07 09:50:00,113.4,113.4,113.01,113.01,27268.0,91.2981,91.2981,90.9841,90.9841,27268.0
2016-07-07 09:55:00,113.01,113.01,112.77,112.79,15931.0,90.9841,90.9841,90.7909,90.807,15931.0
2016-07-07 10:00:00,112.8,112.81,112.54,112.6,15663.0,90.8151,90.8231,90.6057,90.654,15663.0
2016-07-07 10:05:00,112.58,112.63,112.54,112.56,8525.0,90.6379,90.6782,90.6057,90.6218,8525.0
2016-07-07 10:10:00,112.54,112.57,112.36,112.38,24517.0,90.6057,90.6299,90.4608,90.4769,24517.0
2016-07-07 10:15:00,112.36,112.38,112.28,112.35,11755.0,90.4608,90.4769,90.3964,90.4528,11755.0
2016-07-07 10:20:00,112.37,112.37,112.26,112.27,12475.0,90.4689,90.4689,90.3803,90.3884,12475.0
2016-07-07 10:25:00,112.27,112.46,112.26,112.37,16838.0,90.3884,90.5413,90.3803,90.4689,16838.0
2016-07-07 10:30:00,112.39,112.4,112.09,112.13,33790.0,90.485,90.493,90.2434,90.2756,33790.0
2016-07-07 10:35:00,112.13,112.13,111.86,111.88,18652.0,90.2756,90.2756,90.0583,90.0744,18652.0
2016-07-07 10:40:00,111.88,111.91,111.67,111.81,38433.0,90.0744,90.0985,89.9053,90.018,38433.0
2016-07-07 10:45:00,111.82,112.02,111.8,112.02,20843.0,90.0261,90.1871,90.01,90.1871,20843.0
2016-07-07 10:50:00,112.02,112.23,111.97,112.21,22939.0,90.1871,90.3561,90.1468,90.34,22939.0
2016-07-07 10:55:00,112.21,112.23,111.98,112.09,16801.0,90.34,90.3561,90.1549,90.2434,16801.0
2016-07-07 11:00:00,112.09,112.21,112.04,112.13,19363.0,90.2434,90.34,90.2032,90.2756,19363.0
2016-07-07 11:05:00,112.12,112.22,112.01,112.21,17432.0,90.2676,90.3481,90.179,90.34,17432.0
2016-07-07 11:10:00,112.19,112.2,111.82,111.85,16271.0,90.3239,90.332,90.0261,90.0502,16271.0
2016-07-07 11:15:00,111.85,111.95,111.79,111.85,18990.0,90.0502,90.1307,90.0019,90.0502,18990.0
2016-07-07 11:20:00,111.83,112.02,111.82,112.0,24865.0,90.0341,90.1871,90.0261,90.171,24865.0
2016-07-07 11:25:00,112.03,112.23,112.03,112.2,18400.0,90.1951,90.3561,90.1951,90.332,18400.0
2016-07-07 11:30:00,112.19,112.21,112.04,112.17,15574.0,90.3239,90.34,90.2032,90.3078,15574.0
2016-07-07 11:35:00,112.2,112.24,112.12,112.22,13398.0,90.332,90.3642,90.2676,90.3481,13398.0
2016-07-07 11:40:00,112.2,112.27,112.14,112.23,18694.0,90.332,90.3884,90.2837,90.3561,18694.0
2016-07-07 11:45:00,112.22,112.27,112.17,112.19,12436.0,90.3481,90.3884,90.3078,90.3239,12436.0
2016-07-07 11:50:00,112.2,112.2,112.09,112.18,11524.0,90.332,90.332,90.2434,90.3159,11524.0
2016-07-07 11:55:00,112.17,112.25,112.12,112.25,8182.0,90.3078,90.3723,90.2676,90.3723,8182.0
2016-07-07 12:00:00,112.24,112.26,112.13,112.22,13795.0,90.3642,90.3803,90.2756,90.3481,13795.0
2016-07-07 12:05:00,112.22,112.23,112.11,112.16,8737.0,90.3481,90.3561,90.2595,90.2998,8737.0
2016-07-07 12:10:00,112.16,112.24,112.16,112.2,12102.0,90.2998,90.3642,90.2998,90.332,12102.0
2016-07-07 12:15:00,112.2,112.27,112.16,112.16,7492.0,90.332,90.3884,90.2998,90.2998,7492.0
2016-07-07 12:20:00,112.13,112.24,112.13,112.19,5666.0,90.2756,90.3642,90.2756,90.3239,5666.0
2016-07-07 12:25:00,112.2,112.2,112.1,112.18,8625.0,90.332,90.332,90.2515,90.3159,8625.0
2016-07-07 12:30:00,112.18,112.18,112.09,112.12,6862.0,90.3159,90.3159,90.2434,90.2676,6862.0
2016-07-07 12:35:00,112.11,112.2,112.09,112.15,5729.0,90.2595,90.332,90.2434,90.2917,5729.0
2016-07-07 12:40:00,112.15,112.16,112.05,112.08,10355.0,90.2917,90.2998,90.2112,90.2354,10355.0
2016-07-07 12:45:00,112.05,112.13,112.05,112.07,8066.0,90.2112,90.2756,90.2112,90.2273,8066.0
2016-07-07 12:50:00,112.05,112.05,111.84,111.89,8500.0,90.2112,90.2112,90.0422,90.0824,8500.0
2016-07-07 12:55:00,111.88,111.99,111.78,111.84,13399.0,90.0744,90.1629,89.9939,90.0422,13399.0
2016-07-07 13:00:00,111.84,111.86,111.69,111.79,14331.0,90.0422,90.0583,89.9214,90.0019,14331.0
2016-07-07 13:05:00,111.81,111.94,111.81,111.93,15216.0,90.018,90.1227,90.018,90.1146,15216.0
2016-07-07 13:10:00,111.92,111.92,111.79,111.83,11625.0,90.1066,90.1066,90.0019,90.0341,11625.0
2016-07-07 13:15:00,111.85,111.94,111.81,111.93,9614.0,90.0502,90.1227,90.018,90.1146,9614.0
2016-07-07 13:20:00,111.92,111.95,111.8,111.95,22657.0,90.1066,90.1307,90.01,90.1307,22657.0
2016-07-07 13:25:00,111.95,112.04,111.93,111.96,19380.0,90.1307,90.2032,90.1146,90.1388,19380.0
2016-07-07 13:30:00,111.96,112.05,111.95,111.98,21586.0,90.1388,90.2112,90.1307,90.1549,21586.0
2016-07-07 13:35:00,111.97,112.1,111.96,112.1,11307.0,90.1468,90.2515,90.1388,90.2515,11307.0
2016-07-07 13:40:00,112.09,112.21,112.08,112.21,15410.0,90.2434,90.34,90.2354,90.34,15410.0
2016-07-07 13:45:00,112.22,112.23,112.11,112.15,16726.0,90.3481,90.3561,90.2595,90.2917,16726.0
2016-07-07 13:50:00,112.16,112.16,112.07,112.09,12195.0,90.2998,90.2998,90.2273,90.2434,12195.0
2016-07-07 13:55:00,112.07,112.12,111.97,112.12,12831.0,90.2273,90.2676,90.1468,90.2676,12831.0
2016-07-07 14:00:00,112.12,112.17,112.09,112.14,15116.0,90.2676,90.3078,90.2434,90.2837,15116.0
2016-07-07 14:05:00,112.15,112.16,112.09,112.09,14229.0,90.2917,90.2998,90.2434,90.2434,14229.0
2016-07-07 14:10:00,112.09,112.09,111.95,111.95,15115.0,90.2434,90.2434,90.1307,90.1307,15115.0
2016-07-07 14:15:00,111.97,112.09,111.96,112.05,12622.0,90.1468,90.2434,90.1388,90.2112,12622.0
2016-07-07 14:20:00,112.05,112.07,111.97,111.98,12348.0,90.2112,90.2273,90.1468,90.1549,12348.0
2016-07-07 14:25:00,111.98,112.06,111.96,112.02,19275.0,90.1549,90.2193,90.1388,90.1871,19275.0
2016-07-07 14:30:00,112.03,112.04,111.9,111.94,17224.0,90.1951,90.2032,90.0905,90.1227,17224.0
2016-07-07 14:35:00,111.94,111.99,111.9,111.97,12674.0,90.1227,90.1629,90.0905,90.1468,12674.0
2016-07-07 14:40:00,111.98,111.98,111.87,111.92,10693.0,90.1549,90.1549,90.0663,90.1066,10693.0
2016-07-07 14:45:00,111.93,112.02,111.91,111.96,18720.0,90.1146,90.1871,90.0985,90.1388,18720.0
2016-07-07 14:50:00,111.97,111.97,111.88,111.95,19475.0,90.1468,90.1468,90.0744,90.1307,19475.0
2016-07-07 14:55:00,111.94,111.94,111.69,111.73,20251.0,90.1227,90.1227,89.9214,89.9536,20251.0
2016-07-07 15:00:00,111.75,111.88,111.7,111.88,19970.0,89.9697,90.0744,89.9294,90.0744,19970.0
2016-07-07 15:05:00,111.88,111.92,111.86,111.89,13797.0,90.0744,90.1066,90.0583,90.0824,13797.0
2016-07-07 15:10:00,111.89,111.95,111.87,111.9,35768.0,90.0824,90.1307,90.0663,90.0905,35768.0
2016-07-07 15:15:00,111.9,111.9,111.77,111.85,22510.0,90.0905,90.0905,89.9858,90.0502,22510.0
2016-07-07 15:20:00,111.85,111.87,111.79,111.84,21422.0,90.0502,90.0663,90.0019,90.0422,21422.0
2016-07-07 15:25:00,111.85,111.87,111.82,111.84,19921.0,90.0502,90.0663,90.0261,90.0422,19921.0
2016-07-07 15:30:00,111.84,111.94,111.79,111.9,29035.0,90.0422,90.1227,90.0019,90.0905,29035.0
2016-07-07 15:35:00,111.9,112.03,111.89,112.01,36751.0,90.0905,90.1951,90.0824,90.179,36751.0
2016-07-07 15:40:00,112.02,112.1,112.01,112.05,31235.0,90.1871,90.2515,90.179,90.2112,31235.0
2016-07-07 15:45:00,112.05,112.16,112.04,112.08,44840.0,90.2112,90.2998,90.2032,90.2354,44840.0
2016-07-07 15:50:00,112.06,112.09,112.02,112.09,37582.0,90.2193,90.2434,90.1871,90.2434,37582.0
2016-07-07 15:55:00,112.09,112.19,112.06,112.19,93465.0,90.2434,90.3239,90.2193,90.3239,93465.0
2016-07-08 09:30:00,113.18,113.18,112.6,112.82,39487.0,91.121,91.121,90.654,90.8312,39487.0
2016-07-08 09:35:00,112.8,112.97,112.77,112.77,16764.0,90.8151,90.9519,90.7909,90.7909,16764.0
2016-07-08 09:40:00,112.8,112.82,112.54,112.54,22336.0,90.8151,90.8312,90.6057,90.6057,22336.0
2016-07-08 09:45:00,112.57,112.61,112.33,112.38,47406.0,90.6299,90.6621,90.4367,90.4769,47406.0
2016-07-08 09:50:00,112.4,112.62,112.39,112.51,11051.0,90.493,90.6701,90.485,90.5816,11051.0
2016-07-08 09:55:00,112.54,112.88,112.51,112.88,18703.0,90.6057,90.8795,90.5816,90.8795,18703.0
2016-07-08 10:00:00,112.9,112.95,112.68,112.76,17150.0,90.8956,90.9358,90.7184,90.7829,17150.0
2016-07-08 10:05:00,112.79,112.98,112.74,112.95,22004.0,90.807,90.96,90.7667,90.9358,22004.0
2016-07-08 10:10:00,112.97,113.04,112.8,112.85,16023.0,90.9519,91.0083,90.8151,90.8553,16023.0
2016-07-08 10:15:00,112.84,112.84,112.73,112.79,16560.0,90.8473,90.8473,90.7587,90.807,16560.0
2016-07-08 10:20:00,112.8,113.01,112.77,112.9,21181.0,90.8151,90.9841,90.7909,90.8956,21181.0
2016-07-08 10:25:00,112.9,113.0,112.76,112.78,18136.0,90.8956,90.9761,90.7829,90.799,18136.0
2016-07-08 10:30:00,112.76,112.8,112.67,112.73,35805.0,90.7829,90.8151,90.7104,90.7587,35805.0
2016-07-08 10:35:00,112.69,112.79,112.6,112.79,46592.0,90.7265,90.807,90.654,90.807,46592.0
2016-07-08 10:40:00,112.84,113.01,112.8,112.97,12713.0,90.8473,90.9841,90.8151,90.9519,12713.0
2016-07-08 10:45:00,112.97,113.09,112.93,112.93,14615.0,90.9519,91.0485,90.9197,90.9197,14615.0
2016-07-08 10:50:00,112.93,113.09,112.93,113.04,7859.0,90.9197,91.0485,90.9197,91.0083,7859.0
2016-07-08 10:55:00,113.04,113.14,113.04,113.1,11168.0,91.0083,91.0888,91.0083,91.0566,11168.0
2016-07-08 11:00:00,113.12,113.21,113.06,113.15,8874.0,91.0727,91.1451,91.0244,91.0968,8874.0
2016-07-08 11:05:00,113.13,113.36,113.13,113.2,17839.0,91.0807,91.2659,91.0807,91.1371,17839.0
2016-07-08 11:10:00,113.22,113.3,113.18,113.2,9449.0,91.1532,91.2176,91.121,91.1371,9449.0
2016-07-08 11:15:00,113.19,113.23,113.08,113.17,10171.0,91.129,91.1612,91.0405,91.1129,10171.0
2016-07-08 11:20:00,113.16,113.22,113.15,113.16,10712.0,91.1049,91.1532,91.0968,91.1049,10712.0
2016-07-08 11:25:00,113.17,113.21,113.11,113.14,8403.0,91.1129,91.1451,91.0646,91.0888,8403.0
2016-07-08 11:30:00,113.14,113.19,113.1,113.19,4663.0,91.0888,91.129,91.0566,91.129,4663.0
2016-07-08 11:35:00,113.2,113.24,113.19,113.2,7238.0,91.1371,91.1693,91.129,91.1371,7238.0
2016-07-08 11:40:00,113.21,113.24,113.12,113.15,8657.0,91.1451,91.1693,91.0727,91.0968,8657.0
2016-07-08 11:45:00,113.14,113.24,113.13,113.22,5985.0,91.0888,91.1693,91.0807,91.1532,5985.0
2016-07-08 11:50:00,113.23,113.24,113.14,113.14,9058.0,91.1612,91.1693,91.0888,91.0888,9058.0
2016-07-08 11:55:00,113.14,113.15,113.08,113.1,8123.0,91.0888,91.0968,91.0405,91.0566,8123.0
2016-07-08 12:00:00,113.1,113.19,113.08,113.12,7223.0,91.0566,91.129,91.0405,91.0727,7223.0
2016-07-08 12:05:00,113.12,113.18,113.06,113.17,7695.0,91.0727,91.121,91.0244,91.1129,7695.0
2016-07-08 12:10:00,113.17,113.17,113.09,113.14,7796.0,91.1129,91.1129,91.0485,91.0888,7796.0
2016-07-08 12:15:00,113.16,113.18,113.08,113.18,8170.0,91.1049,91.121,91.0405,91.121,8170.0
2016-07-08 12:20:00,113.17,113.18,113.0,113.02,16907.0,91.1129,91.121,90.9761,90.9922,16907.0
2016-07-08 12:25:00,113.03,113.03,112.84,112.84,14668.0,91.0002,91.0002,90.8473,90.8473,14668.0
2016-07-08 12:30:00,112.86,112.9,112.8,112.85,7403.0,90.8634,90.8956,90.8151,90.8553,7403.0
2016-07-08 12:35:00,112.85,112.85,112.74,112.74,17185.0,90.8553,90.8553,90.7667,90.7667,17185.0
2016-07-08 12:40:00,112.76,112.89,112.73,112.88,5389.0,90.7829,90.8875,90.7587,90.8795,5389.0
2016-07-08 12:45:00,112.9,113.02,112.87,113.02,7384.0,90.8956,90.9922,90.8714,90.9922,7384.0
2016-07-08 12:50:00,112.98,112.98,112.89,112.89,5688.0,90.96,90.96,90.8875,90.8875,5688.0
2016-07-08 12:55:00,112.88,112.89,112.79,112.82,8732.0,90.8795,90.8875,90.807,90.8312,8732.0
2016-07-08 13:00:00,112.83,113.03,112.83,113.03,8726.0,90.8392,91.0002,90.8392,91.0002,8726.0
2016-07-08 13:05:00,113.02,113.06,112.98,113.06,12523.0,90.9922,91.0244,90.96,91.0244,12523.0
2016-07-08 13:10:00,113.08,113.11,113.05,113.07,6545.0,91.0405,91.0646,91.0163,91.0324,6545.0
2016-07-08 13:15:00,113.08,113.08,112.96,113.02,12459.0,91.0405,91.0405,90.9439,90.9922,12459.0
2016-07-08 13:20:00,113.02,113.11,113.02,113.11,5870.0,90.9922,91.0646,90.9922,91.0646,5870.0
2016-07-08 13:25:00,113.12,113.19,113.1,113.19,6760.0,91.0727,91.129,91.0566,91.129,6760.0
2016-07-08 13:30:00,113.18,113.23,113.09,113.12,10260.0,91.121,91.1612,91.0485,91.0727,10260.0
2016-07-08 13:35:00,113.12,113.15,113.05,113.06,13019.0,91.0727,91.0968,91.0163,91.0244,13019.0
2016-07-08 13:40:00,113.06,113.14,113.06,113.12,11799.0,91.0244,91.0888,91.0244,91.0727,11799.0
2016-07-08 13:45:00,113.12,113.15,113.11,113.13,8559.0,91.0727,91.0968,91.0646,91.0807,8559.0
2016-07-08 13:50:00,113.13,113.14,113.1,113.13,11448.0,91.0807,91.0888,91.0566,91.0807,11448.0
2016-07-08 13:55:00,113.14,113.15,113.07,113.07,19352.0,91.0888,91.0968,91.0324,91.0324,19352.0
2016-07-08 14:00:00,113.08,113.1,113.04,113.09,15545.0,91.0405,91.0566,91.0083,91.0485,15545.0
2016-07-08 14:05:00,113.09,113.17,113.07,113.17,10932.0,91.0485,91.1129,91.0324,91.1129,10932.0
2016-07-08 14:10:00,113.17,113.19,113.14,113.17,10939.0,91.1129,91.129,91.0888,91.1129,10939.0
2016-07-08 14:15:00,113.18,113.31,113.17,113.3,11090.0,91.121,91.2257,91.1129,91.2176,11090.0
2016-07-08 14:20:00,113.3,113.43,113.29,113.38,13781.0,91.2176,91.3223,91.2096,91.282,13781.0
2016-07-08 14:25:00,113.39,113.42,113.28,113.4,14187.0,91.2901,91.3142,91.2015,91.2981,14187.0
2016-07-08 14:30:00,113.39,113.54,113.39,113.54,17005.0,91.2901,91.4108,91.2901,91.4108,17005.0
2016-07-08 14:35:00,113.55,113.61,113.5,113.58,12362.0,91.4189,91.4672,91.3786,91.443,12362.0
2016-07-08 14:40:00,113.57,113.61,113.52,113.54,16626.0,91.435,91.4672,91.3947,91.4108,16626.0
2016-07-08 14:45:00,113.55,113.59,113.48,113.59,10611.0,91.4189,91.4511,91.3625,91.4511,10611.0
2016-07-08 14:50:00,113.58,113.7,113.5,113.68,12014.0,91.443,91.5396,91.3786,91.5235,12014.0
2016-07-08 14:55:00,113.67,113.7,113.61,113.61,11152.0,91.5155,91.5396,91.4672,91.4672,11152.0
2016-07-08 15:00:00,113.61,113.67,113.57,113.66,16824.0,91.4672,91.5155,91.435,91.5074,16824.0
2016-07-08 15:05:00,113.65,113.7,113.63,113.67,15227.0,91.4994,91.5396,91.4833,91.5155,15227.0
2016-07-08 15:10:00,113.67,113.73,113.66,113.72,16414.0,91.5155,91.5638,91.5074,91.5557,16414.0
2016-07-08 15:15:00,113.71,113.74,113.65,113.68,13599.0,91.5477,91.5718,91.4994,91.5235,13599.0
2016-07-08 15:20:00,113.67,113.72,113.52,113.71,20246.0,91.5155,91.5557,91.3947,91.5477,20246.0
2016-07-08 15:25:00,113.71,113.74,113.65,113.68,22094.0,91.5477,91.5718,91.4994,91.5235,22094.0
2016-07-08 15:30:00,113.66,113.67,113.62,113.62,31389.0,91.5074,91.5155,91.4752,91.4752,31389.0
2016-07-08 15:35:00,113.63,113.7,113.56,113.69,32428.0,91.4833,91.5396,91.4269,91.5316,32428.0
2016-07-08 15:40:00,113.68,113.71,113.62,113.65,34228.0,91.5235,91.5477,91.4752,91.4994,34228.0
2016-07-08 15:45:00,113.66,113.68,113.55,113.67,63423.0,91.5074,91.5235,91.4189,91.5155,63423.0
2016-07-08 15:50:00,113.67,113.73,113.64,113.73,56698.0,91.5155,91.5638,91.4913,91.5638,56698.0
2016-07-08 15:55:00,113.73,113.75,113.6,113.65,151477.0,91.5638,91.5799,91.4591,91.4994,151477.0
2016-07-11 09:30:00,113.66,113.82,113.19,113.21,19091.0,91.5074,91.6363,91.129,91.1451,19091.0
2016-07-11 09:35:00,113.19,113.19,112.73,112.92,30365.0,91.129,91.129,90.7587,90.9117,30365.0
2016-07-11 09:40:00,112.91,113.02,112.74,112.79,16472.0,90.9036,90.9922,90.7667,90.807,16472.0
2016-07-11 09:45:00,112.83,112.96,112.83,112.92,29231.0,90.8392,90.9439,90.8392,90.9117,29231.0
2016-07-11 09:50:00,112.93,112.98,112.79,112.97,29133.0,90.9197,90.96,90.807,90.9519,29133.0
2016-07-11 09:55:00,112.96,113.04,112.8,112.91,37903.0,90.9439,91.0083,90.8151,90.9036,37903.0
2016-07-11 10:00:00,112.92,113.05,112.82,113.02,40386.0,90.9117,91.0163,90.8312,90.9922,40386.0
2016-07-11 10:05:00,113.03,113.52,113.01,113.41,29353.0,91.0002,91.3947,90.9841,91.3062,29353.0
2016-07-11 10:10:00,113.4,113.62,113.39,113.53,28731.0,91.2981,91.4752,91.2901,91.4028,28731.0
2016-07-11 10:15:00,113.53,113.65,113.46,113.61,25838.0,91.4028,91.4994,91.3464,91.4672,25838.0
2016-07-11 10:20:00,113.58,113.89,113.5,113.75,70059.0,91.443,91.6926,91.3786,91.5799,70059.0
2016-07-11 10:25:00,113.75,113.91,113.66,113.73,97615.0,91.5799,91.7087,91.5074,91.5638,97615.0
2016-07-11 10:30:00,113.74,113.84,113.53,113.62,60708.0,91.5718,91.6524,91.4028,91.4752,60708.0
2016-07-11 10:35:00,113.63,113.98,113.63,113.97,46764.0,91.4833,91.7651,91.4833,91.757,46764.0
2016-07-11 10:40:00,113.98,113.99,113.78,113.81,21190.0,91.7651,91.7731,91.6041,91.6282,21190.0
2016-07-11 10:45:00,113.8,113.91,113.8,113.81,9427.0,91.6202,91.7087,91.6202,91.6282,9427.0
2016-07-11 10:50:00,113.82,113.83,113.7,113.8,27014.0,91.6363,91.6443,91.5396,91.6202,27014.0
2016-07-11 10:55:00,113.78,113.93,113.76,113.89,26491.0,91.6041,91.7248,91.5879,91.6926,26491.0
2016-07-11 11:00:00,113.87,114.0,113.84,113.97,21693.0,91.6765,91.7812,91.6524,91.757,21693.0
2016-07-11 11:05:00,113.99,114.15,113.99,114.09,58263.0,91.7731,91.9019,91.7731,91.8536,58263.0
2016-07-11 11:10:00,114.1,114.16,114.0,114.06,27398.0,91.8617,91.91,91.7812,91.8295,27398.0
2016-07-11 11:15:00,114.06,114.25,114.05,114.24,28591.0,91.8295,91.9824,91.8214,91.9744,28591.0
2016-07-11 11:20:00,114.25,114.46,114.25,114.41,21976.0,91.9824,92.1515,91.9824,92.1113,21976.0
2016-07-11 11:25:00,114.43,114.53,114.41,114.49,14963.0,92.1274,92.2079,92.1113,92.1757,14963.0
2016-07-11 11:30:00,114.5,114.52,114.3,114.39,12594.0,92.1837,92.1998,92.0227,92.0952,12594.0
2016-07-11 11:35:00,114.37,114.38,114.25,114.32,13886.0,92.0791,92.0871,91.9824,92.0388,13886.0
2016-07-11 11:40:00,114.32,114.38,114.3,114.33,24247.0,92.0388,92.0871,92.0227,92.0469,24247.0
2016-07-11 11:45:00,114.31,114.55,114.29,114.43,13494.0,92.0308,92.224,92.0147,92.1274,13494.0
2016-07-11 11:50:00,114.45,114.51,114.39,114.5,10962.0,92.1435,92.1918,92.0952,92.1837,10962.0
2016-07-11 11:55:00,114.5,114.5,114.42,114.42,14213.0,92.1837,92.1837,92.1193,92.1193,14213.0
2016-07-11 12:00:00,114.42,114.45,114.38,114.41,14462.0,92.1193,92.1435,92.0871,92.1113,14462.0
2016-07-11 12:05:00,114.4,114.44,114.37,114.42,8107.0,92.1032,92.1354,92.0791,92.1193,8107.0
2016-07-11 12:10:00,114.42,114.43,114.4,114.41,10652.0,92.1193,92.1274,92.1032,92.1113,10652.0
2016-07-11 12:15:00,114.39,114.45,114.39,114.45,8070.0,92.0952,92.1435,92.0952,92.1435,8070.0
2016-07-11 12:20:00,114.42,114.44,114.38,114.41,10270.0,92.1193,92.1354,92.0871,92.1113,10270.0
2016-07-11 12:25:00,114.41,114.44,114.38,114.38,12051.0,92.1113,92.1354,92.0871,92.0871,12051.0
2016-07-11 12:30:00,114.38,114.4,114.23,114.26,21765.0,92.0871,92.1032,91.9663,91.9905,21765.0
2016-07-11 12:35:00,114.28,114.49,114.28,114.49,7225.0,92.0066,92.1757,92.0066,92.1757,7225.0
2016-07-11 12:40:00,114.52,114.6,114.52,114.58,10270.0,92.1998,92.2642,92.1998,92.2481,10270.0
2016-07-11 12:45:00,114.56,114.67,114.54,114.61,13218.0,92.232,92.3206,92.2159,92.2723,13218.0
2016-07-11 12:50:00,114.62,114.71,114.62,114.65,8479.0,92.2803,92.3528,92.2803,92.3045,8479.0
2016-07-11 12:55:00,114.65,114.69,114.58,114.67,11509.0,92.3045,92.3367,92.2481,92.3206,11509.0
2016-07-11 13:00:00,114.67,114.71,114.61,114.71,19688.0,92.3206,92.3528,92.2723,92.3528,19688.0
2016-07-11 13:05:00,114.7,114.76,114.68,114.72,14317.0,92.3447,92.393,92.3286,92.3608,14317.0
2016-07-11 13:10:00,114.69,114.7,114.61,114.66,9048.0,92.3367,92.3447,92.2723,92.3125,9048.0
2016-07-11 13:15:00,114.66,114.67,114.59,114.63,6705.0,92.3125,92.3206,92.2562,92.2884,6705.0
2016-07-11 13:20:00,114.61,114.67,114.58,114.65,7259.0,92.2723,92.3206,92.2481,92.3045,7259.0
2016-07-11 13:25:00,114.65,114.65,114.58,114.62,7706.0,92.3045,92.3045,92.2481,92.2803,7706.0
2016-07-11 13:30:00,114.6,114.64,114.58,114.6,11945.0,92.2642,92.2964,92.2481,92.2642,11945.0
2016-07-11 13:35:00,114.61,114.65,114.58,114.63,12317.0,92.2723,92.3045,92.2481,92.2884,12317.0
2016-07-11 13:40:00,114.62,114.69,114.58,114.68,8930.0,92.2803,92.3367,92.2481,92.3286,8930.0
2016-07-11 13:45:00,114.69,114.77,114.68,114.77,10314.0,92.3367,92.4011,92.3286,92.4011,10314.0
2016-07-11 13:50:00,114.76,114.79,114.72,114.72,14390.0,92.393,92.4172,92.3608,92.3608,14390.0
2016-07-11 13:55:00,114.72,114.74,114.68,114.69,7247.0,92.3608,92.3769,92.3286,92.3367,7247.0
2016-07-11 14:00:00,114.69,114.7,114.56,114.63,10853.0,92.3367,92.3447,92.232,92.2884,10853.0
2016-07-11 14:05:00,114.62,114.67,114.59,114.67,9760.0,92.2803,92.3206,92.2562,92.3206,9760.0
2016-07-11 14:10:00,114.68,114.69,114.62,114.65,12083.0,92.3286,92.3367,92.2803,92.3045,12083.0
2016-07-11 14:15:00,114.64,114.68,114.59,114.61,13321.0,92.2964,92.3286,92.2562,92.2723,13321.0
2016-07-11 14:20:00,114.62,114.69,114.61,114.68,15328.0,92.2803,92.3367,92.2723,92.3286,15328.0
2016-07-11 14:25:00,114.69,114.71,114.59,114.6,10185.0,92.3367,92.3528,92.2562,92.2642,10185.0
2016-07-11 14:30:00,114.58,114.64,114.58,114.63,13437.0,92.2481,92.2964,92.2481,92.2884,13437.0
2016-07-11 14:35:00,114.63,114.67,114.59,114.66,9313.0,92.2884,92.3206,92.2562,92.3125,9313.0
2016-07-11 14:40:00,114.65,114.66,114.59,114.61,14769.0,92.3045,92.3125,92.2562,92.2723,14769.0
2016-07-11 14:45:00,114.62,114.62,114.52,114.57,11758.0,92.2803,92.2803,92.1998,92.2401,11758.0
2016-07-11 14:50:00,114.56,114.6,114.53,114.6,12833.0,92.232,92.2642,92.2079,92.2642,12833.0
2016-07-11 14:55:00,114.59,114.67,114.57,114.58,11359.0,92.2562,92.3206,92.2401,92.2481,11359.0
2016-07-11 15:00:00,114.56,114.67,114.56,114.64,13626.0,92.232,92.3206,92.232,92.2964,13626.0
2016-07-11 15:05:00,114.65,114.68,114.6,114.66,12281.0,92.3045,92.3286,92.2642,92.3125,12281.0
2016-07-11 15:10:00,114.66,114.72,114.65,114.71,11550.0,92.3125,92.3608,92.3045,92.3528,11550.0
2016-07-11 15:15:00,114.72,114.73,114.7,114.72,13763.0,92.3608,92.3689,92.3447,92.3608,13763.0
2016-07-11 15:20:00,114.71,114.73,114.71,114.72,6696.0,92.3528,92.3689,92.3528,92.3608,6696.0
2016-07-11 15:25:00,114.72,114.73,114.7,114.72,13257.0,92.3608,92.3689,92.3447,92.3608,13257.0
2016-07-11 15:30:00,114.7,114.71,114.64,114.66,25918.0,92.3447,92.3528,92.2964,92.3125,25918.0
2016-07-11 15:35:00,114.66,114.69,114.66,114.67,26351.0,92.3125,92.3367,92.3125,92.3206,26351.0
2016-07-11 15:40:00,114.67,114.68,114.6,114.66,28239.0,92.3206,92.3286,92.2642,92.3125,28239.0
2016-07-11 15:45:00,114.67,114.67,114.58,114.58,32919.0,92.3206,92.3206,92.2481,92.2481,32919.0
2016-07-11 15:50:00,114.58,114.6,114.54,114.6,38575.0,92.2481,92.2642,92.2159,92.2642,38575.0
2016-07-11 15:55:00,114.6,114.68,114.6,114.64,92183.0,92.2642,92.3286,92.2642,92.2964,92183.0
2016-07-12 09:30:00,114.6,114.8,114.34,114.61,42468.0,92.2642,92.4253,92.0549,92.2723,42468.0
2016-07-12 09:35:00,114.52,114.71,114.26,114.71,29545.0,92.1998,92.3528,91.9905,92.3528,29545.0
2016-07-12 09:40:00,114.69,115.3,114.65,114.7,75715.0,92.3367,92.8278,92.3045,92.3447,75715.0
2016-07-12 09:45:00,114.7,115.1,114.68,115.1,20796.0,92.3447,92.6668,92.3286,92.6668,20796.0
2016-07-12 09:50:00,115.06,115.21,114.88,115.14,27124.0,92.6346,92.7553,92.4897,92.699,27124.0
2016-07-12 09:55:00,115.12,115.49,115.05,115.44,58362.0,92.6829,92.9808,92.6265,92.9405,58362.0
2016-07-12 10:00:00,115.46,115.56,115.06,115.08,117237.0,92.9566,93.0371,92.6346,92.6507,117237.0
2016-07-12 10:05:00,115.08,115.55,115.02,115.42,58011.0,92.6507,93.0291,92.6024,92.9244,58011.0
2016-07-12 10:10:00,115.44,115.69,115.31,115.57,61890.0,92.9405,93.1418,92.8359,93.0452,61890.0
2016-07-12 10:15:00,115.59,115.7,115.02,115.22,61706.0,93.0613,93.1498,92.6024,92.7634,61706.0
2016-07-12 10:20:00,115.16,115.31,115.05,115.05,49056.0,92.7151,92.8359,92.6265,92.6265,49056.0
2016-07-12 10:25:00,115.03,115.06,114.78,115.06,17089.0,92.6104,92.6346,92.4091,92.6346,17089.0
2016-07-12 10:30:00,115.07,115.15,114.8,114.81,15101.0,92.6426,92.707,92.4253,92.4333,15101.0
2016-07-12 10:35:00,114.8,115.17,114.79,115.17,30079.0,92.4253,92.7231,92.4172,92.7231,30079.0
2016-07-12 10:40:00,115.17,115.42,115.17,115.41,69221.0,92.7231,92.9244,92.7231,92.9164,69221.0
2016-07-12 10:45:00,115.43,115.7,115.43,115.64,76122.0,92.9325,93.1498,92.9325,93.1015,76122.0
2016-07-12 10:50:00,115.62,115.71,115.34,115.38,28682.0,93.0854,93.1579,92.86,92.8922,28682.0
2016-07-12 10:55:00,115.38,115.55,115.36,115.46,44236.0,92.8922,93.0291,92.8761,92.9566,44236.0
2016-07-12 11:00:00,115.47,115.51,115.31,115.4,32521.0,92.9647,92.9969,92.8359,92.9083,32521.0
2016-07-12 11:05:00,115.39,115.58,115.28,115.54,40183.0,92.9003,93.0532,92.8117,93.021,40183.0
2016-07-12 11:10:00,115.53,115.88,115.46,115.65,57119.0,93.013,93.2948,92.9566,93.1096,57119.0
2016-07-12 11:15:00,115.68,115.68,115.58,115.65,20250.0,93.1337,93.1337,93.0532,93.1096,20250.0
2016-07-12 11:20:00,115.65,115.77,115.64,115.68,40471.0,93.1096,93.2062,93.1015,93.1337,40471.0
2016-07-12 11:25:00,115.68,115.76,115.63,115.71,28077.0,93.1337,93.1981,93.0935,93.1579,28077.0
2016-07-12 11:30:00,115.7,115.75,115.63,115.66,28524.0,93.1498,93.1901,93.0935,93.1176,28524.0
2016-07-12 11:35:00,115.66,115.71,115.54,115.56,22489.0,93.1176,93.1579,93.021,93.0371,22489.0
2016-07-12 11:40:00,115.57,115.66,115.56,115.66,9077.0,93.0452,93.1176,93.0371,93.1176,9077.0
2016-07-12 11:45:00,115.66,115.88,115.66,115.81,52458.0,93.1176,93.2948,93.1176,93.2384,52458.0
2016-07-12 11:50:00,115.82,115.98,115.77,115.82,63762.0,93.2465,93.3753,93.2062,93.2465,63762.0
2016-07-12 11:55:00,115.82,115.91,115.71,115.74,29837.0,93.2465,93.3189,93.1579,93.182,29837.0
2016-07-12 12:00:00,115.73,115.73,115.58,115.72,17229.0,93.174,93.174,93.0532,93.1659,17229.0
2016-07-12 12:05:00,115.72,115.85,115.72,115.76,10982.0,93.1659,93.2706,93.1659,93.1981,10982.0
2016-07-12 12:10:00,115.72,115.81,115.71,115.79,10401.0,93.1659,93.2384,93.1579,93.2223,10401.0
2016-07-12 12:15:00,115.78,115.81,115.67,115.7,12559.0,93.2142,93.2384,93.1257,93.1498,12559.0
2016-07-12 12:20:00,115.69,115.76,115.65,115.66,18110.0,93.1418,93.1981,93.1096,93.1176,18110.0
2016-07-12 12:25:00,115.67,115.67,115.59,115.62,12664.0,93.1257,93.1257,93.0613,93.0854,12664.0
2016-07-12 12:30:00,115.64,115.7,115.62,115.68,8565.0,93.1015,93.1498,93.0854,93.1337,8565.0
2016-07-12 12:35:00,115.69,115.8,115.64,115.8,15420.0,93.1418,93.2303,93.1015,93.2303,15420.0
2016-07-12 12:40:00,115.78,115.78,115.61,115.63,11473.0,93.2142,93.2142,93.0774,93.0935,11473.0
2016-07-12 12:45:00,115.65,115.75,115.64,115.7,14106.0,93.1096,93.1901,93.1015,93.1498,14106.0
2016-07-12 12:50:00,115.69,115.71,115.6,115.6,11417.0,93.1418,93.1579,93.0693,93.0693,11417.0
2016-07-12 12:55:00,115.59,115.64,115.52,115.63,12509.0,93.0613,93.1015,93.0049,93.0935,12509.0
2016-07-12 13:00:00,115.62,115.63,115.54,115.59,13225.0,93.0854,93.0935,93.021,93.0613,13225.0
2016-07-12 13:05:00,115.59,115.6,115.5,115.54,12188.0,93.0613,93.0693,92.9888,93.021,12188.0
2016-07-12 13:10:00,115.54,115.59,115.53,115.58,9886.0,93.021,93.0613,93.013,93.0532,9886.0
2016-07-12 13:15:00,115.56,115.64,115.56,115.59,13636.0,93.0371,93.1015,93.0371,93.0613,13636.0
2016-07-12 13:20:00,115.59,115.64,115.57,115.62,10297.0,93.0613,93.1015,93.0452,93.0854,10297.0
2016-07-12 13:25:00,115.61,115.8,115.59,115.78,48729.0,93.0774,93.2303,93.0613,93.2142,48729.0
2016-07-12 13:30:00,115.79,115.8,115.75,115.77,10057.0,93.2223,93.2303,93.1901,93.2062,10057.0
2016-07-12 13:35:00,115.77,115.78,115.7,115.74,20653.0,93.2062,93.2142,93.1498,93.182,20653.0
2016-07-12 13:40:00,115.74,115.81,115.71,115.75,11880.0,93.182,93.2384,93.1579,93.1901,11880.0
2016-07-12 13:45:00,115.74,115.75,115.7,115.73,13663.0,93.182,93.1901,93.1498,93.174,13663.0
2016-07-12 13:50:00,115.73,115.82,115.73,115.75,15829.0,93.174,93.2465,93.174,93.1901,15829.0
2016-07-12 13:55:00,115.74,115.76,115.67,115.74,18775.0,93.182,93.1981,93.1257,93.182,18775.0
2016-07-12 14:00:00,115.74,115.78,115.7,115.75,15130.0,93.182,93.2142,93.1498,93.1901,15130.0
2016-07-12 14:05:00,115.76,115.76,115.61,115.69,14132.0,93.1981,93.1981,93.0774,93.1418,14132.0
2016-07-12 14:10:00,115.69,115.72,115.58,115.66,15945.0,93.1418,93.1659,93.0532,93.1176,15945.0
2016-07-12 14:15:00,115.67,115.77,115.66,115.76,17217.0,93.1257,93.2062,93.1176,93.1981,17217.0
2016-07-12 14:20:00,115.75,115.76,115.67,115.67,14821.0,93.1901,93.1981,93.1257,93.1257,14821.0
2016-07-12 14:25:00,115.7,115.71,115.62,115.65,17403.0,93.1498,93.1579,93.0854,93.1096,17403.0
2016-07-12 14:30:00,115.65,115.78,115.65,115.75,19250.0,93.1096,93.2142,93.1096,93.1901,19250.0
2016-07-12 14:35:00,115.75,115.76,115.7,115.72,14212.0,93.1901,93.1981,93.1498,93.1659,14212.0
2016-07-12 14:40:00,115.74,115.79,115.74,115.75,13684.0,93.182,93.2223,93.182,93.1901,13684.0
2016-07-12 14:45:00,115.75,115.77,115.7,115.74,31996.0,93.1901,93.2062,93.1498,93.182,31996.0
2016-07-12 14:50:00,115.76,115.77,115.71,115.73,50344.0,93.1981,93.2062,93.1579,93.174,50344.0
2016-07-12 14:55:00,115.73,115.77,115.71,115.72,33060.0,93.174,93.2062,93.1579,93.1659,33060.0
2016-07-12 15:00:00,115.72,115.82,115.71,115.76,20605.0,93.1659,93.2465,93.1579,93.1981,20605.0
2016-07-12 15:05:00,115.76,115.81,115.73,115.77,20955.0,93.1981,93.2384,93.174,93.2062,20955.0
2016-07-12 15:10:00,115.76,115.81,115.76,115.8,20434.0,93.1981,93.2384,93.1981,93.2303,20434.0
2016-07-12 15:15:00,115.79,115.85,115.77,115.83,27624.0,93.2223,93.2706,93.2062,93.2545,27624.0
2016-07-12 15:20:00,115.83,115.95,115.83,115.93,19551.0,93.2545,93.3511,93.2545,93.335,19551.0
2016-07-12 15:25:00,115.93,115.95,115.9,115.93,26532.0,93.335,93.3511,93.3109,93.335,26532.0
2016-07-12 15:30:00,115.92,115.92,115.85,115.89,52035.0,93.327,93.327,93.2706,93.3028,52035.0
2016-07-12 15:35:00,115.89,115.95,115.82,115.92,56529.0,93.3028,93.3511,93.2465,93.327,56529.0
2016-07-12 15:40:00,115.92,115.99,115.9,115.95,69418.0,93.327,93.3833,93.3109,93.3511,69418.0
2016-07-12 15:45:00,115.95,115.97,115.88,115.97,82194.0,93.3511,93.3672,93.2948,93.3672,82194.0
2016-07-12 15:50:00,115.97,116.0,115.93,115.99,141159.0,93.3672,93.3914,93.335,93.3833,141159.0
2016-07-12 15:55:00,115.98,116.12,115.97,116.11,200161.0,93.3753,93.488,93.3672,93.4799,200161.0
2016-07-13 09:30:00,116.4,116.47,115.78,116.07,28131.0,93.7134,93.7698,93.2142,93.4477,28131.0
2016-07-13 09:35:00,115.9,115.96,115.58,115.78,13786.0,93.3109,93.3592,93.0532,93.2142,13786.0
2016-07-13 09:40:00,115.81,116.15,115.76,116.08,26735.0,93.2384,93.5121,93.1981,93.4558,26735.0
2016-07-13 09:45:00,116.09,116.21,116.06,116.12,12059.0,93.4638,93.5604,93.4397,93.488,12059.0
2016-07-13 09:50:00,116.12,116.55,116.08,116.5,91816.0,93.488,93.8342,93.4558,93.7939,91816.0
2016-07-13 09:55:00,116.51,116.68,116.33,116.5,107912.0,93.802,93.9388,93.6571,93.7939,107912.0
2016-07-13 10:00:00,116.47,116.58,116.37,116.54,58947.0,93.7698,93.8583,93.6893,93.8261,58947.0
2016-07-13 10:05:00,116.54,116.55,116.32,116.44,45874.0,93.8261,93.8342,93.649,93.7456,45874.0
2016-07-13 10:10:00,116.46,116.55,116.39,116.41,37631.0,93.7617,93.8342,93.7054,93.7215,37631.0
2016-07-13 10:15:00,116.41,116.49,116.34,116.41,23189.0,93.7215,93.7859,93.6651,93.7215,23189.0
2016-07-13 10:20:00,116.43,116.46,116.04,116.09,38602.0,93.7376,93.7617,93.4236,93.4638,38602.0
2016-07-13 10:25:00,116.09,116.19,116.01,116.18,10358.0,93.4638,93.5443,93.3994,93.5363,10358.0
2016-07-13 10:30:00,116.2,116.44,116.15,116.38,9622.0,93.5524,93.7456,93.5121,93.6973,9622.0
2016-07-13 10:35:00,116.36,116.38,116.21,116.33,12305.0,93.6812,93.6973,93.5604,93.6571,12305.0
2016-07-13 10:40:00,116.32,116.43,116.32,116.41,15464.0,93.649,93.7376,93.649,93.7215,15464.0
2016-07-13 10:45:00,116.42,116.55,116.39,116.52,16913.0,93.7295,93.8342,93.7054,93.81,16913.0
2016-07-13 10:50:00,116.49,116.52,116.43,116.51,15812.0,93.7859,93.81,93.7376,93.802,15812.0
2016-07-13 10:55:00,116.48,116.52,116.32,116.35,14355.0,93.7778,93.81,93.649,93.6732,14355.0
2016-07-13 11:00:00,116.36,116.41,116.33,116.39,14754.0,93.6812,93.7215,93.6571,93.7054,14754.0
2016-07-13 11:05:00,116.37,116.55,116.3,116.55,20848.0,93.6893,93.8342,93.6329,93.8342,20848.0
2016-07-13 11:10:00,116.56,116.6,116.51,116.56,7077.0,93.8422,93.8744,93.802,93.8422,7077.0
2016-07-13 11:15:00,116.59,116.62,116.5,116.59,14126.0,93.8664,93.8905,93.7939,93.8664,14126.0
2016-07-13 11:20:00,116.6,116.7,116.6,116.65,16796.0,93.8744,93.9549,93.8744,93.9147,16796.0
2016-07-13 11:25:00,116.66,116.68,116.57,116.65,14429.0,93.9227,93.9388,93.8503,93.9147,14429.0
2016-07-13 11:30:00,116.65,116.69,116.59,116.61,23677.0,93.9147,93.9469,93.8664,93.8825,23677.0
2016-07-13 11:35:00,116.61,116.67,116.55,116.55,29481.0,93.8825,93.9308,93.8342,93.8342,29481.0
2016-07-13 11:40:00,116.56,116.58,116.27,116.38,39240.0,93.8422,93.8583,93.6087,93.6973,39240.0
2016-07-13 11:45:00,116.39,116.43,116.32,116.37,13109.0,93.7054,93.7376,93.649,93.6893,13109.0
2016-07-13 11:50:00,116.36,116.36,116.26,116.29,16766.0,93.6812,93.6812,93.6007,93.6248,16766.0
2016-07-13 11:55:00,116.29,116.3,116.11,116.13,16057.0,93.6248,93.6329,93.4799,93.496,16057.0
2016-07-13 12:00:00,116.14,116.14,116.06,116.08,14071.0,93.5041,93.5041,93.4397,93.4558,14071.0
2016-07-13 12:05:00,116.07,116.25,116.07,116.23,12596.0,93.4477,93.5926,93.4477,93.5765,12596.0
2016-07-13 12:10:00,116.25,116.48,116.22,116.44,33934.0,93.5926,93.7778,93.5685,93.7456,33934.0
2016-07-13 12:15:00,116.42,116.42,116.16,116.19,11940.0,93.7295,93.7295,93.5202,93.5443,11940.0
2016-07-13 12:20:00,116.18,116.26,116.14,116.16,17769.0,93.5363,93.6007,93.5041,93.5202,17769.0
2016-07-13 12:25:00,116.16,116.19,116.09,116.09,6404.0,93.5202,93.5443,93.4638,93.4638,6404.0
2016-07-13 12:30:00,116.09,116.14,116.04,116.14,7655.0,93.4638,93.5041,93.4236,93.5041,7655.0
2016-07-13 12:35:00,116.13,116.3,116.13,116.24,24729.0,93.496,93.6329,93.496,93.5846,24729.0
2016-07-13 12:40:00,116.22,116.22,116.08,116.15,10847.0,93.5685,93.5685,93.4558,93.5121,10847.0
2016-07-13 12:45:00,116.15,116.32,116.14,116.19,13754.0,93.5121,93.649,93.5041,93.5443,13754.0
2016-07-13 12:50:00,116.19,116.2,116.06,116.12,12722.0,93.5443,93.5524,93.4397,93.488,12722.0
2016-07-13 12:55:00,116.13,116.23,116.1,116.23,11127.0,93.496,93.5765,93.4719,93.5765,11127.0
2016-07-13 13:00:00,116.22,116.26,116.13,116.14,18659.0,93.5685,93.6007,93.496,93.5041,18659.0
2016-07-13 13:05:00,116.15,116.2,116.13,116.16,17960.0,93.5121,93.5524,93.496,93.5202,17960.0
2016-07-13 13:10:00,116.16,116.2,116.1,116.17,12600.0,93.5202,93.5524,93.4719,93.5282,12600.0
2016-07-13 13:15:00,116.16,116.18,116.13,116.14,8685.0,93.5202,93.5363,93.496,93.5041,8685.0
2016-07-13 13:20:00,116.13,116.18,116.11,116.11,9954.0,93.496,93.5363,93.4799,93.4799,9954.0
2016-07-13 13:25:00,116.09,116.1,116.06,116.08,8279.0,93.4638,93.4719,93.4397,93.4558,8279.0
2016-07-13 13:30:00,116.08,116.23,116.08,116.15,40755.0,93.4558,93.5765,93.4558,93.5121,40755.0
2016-07-13 13:35:00,116.14,116.16,116.08,116.08,17422.0,93.5041,93.5202,93.4558,93.4558,17422.0
2016-07-13 13:40:00,116.08,116.13,116.02,116.02,9943.0,93.4558,93.496,93.4075,93.4075,9943.0
2016-07-13 13:45:00,116.02,116.12,116.0,116.08,12312.0,93.4075,93.488,93.3914,93.4558,12312.0
2016-07-13 13:50:00,116.07,116.07,115.98,116.0,19035.0,93.4477,93.4477,93.3753,93.3914,19035.0
2016-07-13 13:55:00,116.01,116.13,115.95,116.02,24580.0,93.3994,93.496,93.3511,93.4075,24580.0
2016-07-13 14:00:00,116.01,116.04,115.98,116.0,20885.0,93.3994,93.4236,93.3753,93.3914,20885.0
2016-07-13 14:05:00,116.0,116.08,115.99,116.06,11158.0,93.3914,93.4558,93.3833,93.4397,11158.0
2016-07-13 14:10:00,116.06,116.15,116.06,116.07,7814.0,93.4397,93.5121,93.4397,93.4477,7814.0
2016-07-13 14:15:00,116.07,116.08,116.0,116.0,18448.0,93.4477,93.4558,93.3914,93.3914,18448.0
2016-07-13 14:20:00,116.0,116.04,115.99,116.01,15870.0,93.3914,93.4236,93.3833,93.3994,15870.0
2016-07-13 14:25:00,116.01,116.05,115.98,116.03,16263.0,93.3994,93.4316,93.3753,93.4155,16263.0
2016-07-13 14:30:00,116.02,116.07,115.99,116.04,21918.0,93.4075,93.4477,93.3833,93.4236,21918.0
2016-07-13 14:35:00,116.04,116.12,116.04,116.05,13607.0,93.4236,93.488,93.4236,93.4316,13607.0
2016-07-13 14:40:00,116.05,116.07,116.0,116.06,17037.0,93.4316,93.4477,93.3914,93.4397,17037.0
2016-07-13 14:45:00,116.04,116.14,116.03,116.12,11428.0,93.4236,93.5041,93.4155,93.488,11428.0
2016-07-13 14:50:00,116.12,116.31,116.08,116.13,47115.0,93.488,93.6409,93.4558,93.496,47115.0
2016-07-13 14:55:00,116.13,116.14,116.07,116.12,12781.0,93.496,93.5041,93.4477,93.488,12781.0
2016-07-13 15:00:00,116.12,116.18,116.11,116.15,13990.0,93.488,93.5363,93.4799,93.5121,13990.0
2016-07-13 15:05:00,116.14,116.17,116.09,116.1,16676.0,93.5041,93.5282,93.4638,93.4719,16676.0
2016-07-13 15:10:00,116.11,116.13,115.99,116.01,24212.0,93.4799,93.496,93.3833,93.3994,24212.0
2016-07-13 15:15:00,116.0,116.04,115.96,116.01,22466.0,93.3914,93.4236,93.3592,93.3994,22466.0
2016-07-13 15:20:00,116.01,116.05,115.98,116.03,29783.0,93.3994,93.4316,93.3753,93.4155,29783.0
2016-07-13 15:25:00,116.01,116.02,116.0,116.01,24937.0,93.3994,93.4075,93.3914,93.3994,24937.0
2016-07-13 15:30:00,116.0,116.06,115.99,116.05,26627.0,93.3914,93.4397,93.3833,93.4316,26627.0
2016-07-13 15:35:00,116.05,116.05,115.96,115.97,37998.0,93.4316,93.4316,93.3592,93.3672,37998.0
2016-07-13 15:40:00,115.96,116.03,115.95,115.96,25198.0,93.3592,93.4155,93.3511,93.3592,25198.0
2016-07-13 15:45:00,115.97,116.05,115.97,115.99,24439.0,93.3672,93.4316,93.3672,93.3833,24439.0
2016-07-13 15:50:00,115.99,116.01,115.96,115.96,43645.0,93.3833,93.3994,93.3592,93.3592,43645.0
2016-07-13 15:55:00,115.97,116.07,115.97,116.0,86931.0,93.3672,93.4477,93.3672,93.3914,86931.0
2016-07-14 09:30:00,115.99,116.33,115.64,115.8,26037.0,93.3833,93.6571,93.1015,93.2303,26037.0
2016-07-14 09:35:00,115.73,116.31,115.72,116.2,11309.0,93.174,93.6409,93.1659,93.5524,11309.0
2016-07-14 09:40:00,116.23,116.36,116.0,116.22,6638.0,93.5765,93.6812,93.3914,93.5685,6638.0
2016-07-14 09:45:00,116.18,116.34,116.17,116.33,15631.0,93.5363,93.6651,93.5282,93.6571,15631.0
2016-07-14 09:50:00,116.31,116.32,116.22,116.29,7483.0,93.6409,93.649,93.5685,93.6248,7483.0
2016-07-14 09:55:00,116.3,116.51,116.29,116.47,34162.0,93.6329,93.802,93.6248,93.7698,34162.0
2016-07-14 10:00:00,116.47,116.51,116.32,116.45,19502.0,93.7698,93.802,93.649,93.7537,19502.0
2016-07-14 10:05:00,116.47,116.53,116.3,116.38,15175.0,93.7698,93.8181,93.6329,93.6973,15175.0
2016-07-14 10:10:00,116.45,116.48,116.38,116.46,23757.0,93.7537,93.7778,93.6973,93.7617,23757.0
2016-07-14 10:15:00,116.47,116.5,116.35,116.39,39911.0,93.7698,93.7939,93.6732,93.7054,39911.0
2016-07-14 10:20:00,116.39,116.46,116.37,116.42,39743.0,93.7054,93.7617,93.6893,93.7295,39743.0
2016-07-14 10:25:00,116.43,116.63,116.42,116.58,57713.0,93.7376,93.8986,93.7295,93.8583,57713.0
2016-07-14 10:30:00,116.59,116.59,116.37,116.37,17727.0,93.8664,93.8664,93.6893,93.6893,17727.0
2016-07-14 10:35:00,116.42,116.51,116.4,116.47,18626.0,93.7295,93.802,93.7134,93.7698,18626.0
2016-07-14 10:40:00,116.46,116.48,116.12,116.13,12146.0,93.7617,93.7778,93.488,93.496,12146.0
2016-07-14 10:45:00,116.13,116.14,116.0,116.02,21286.0,93.496,93.5041,93.3914,93.4075,21286.0
2016-07-14 10:50:00,116.05,116.2,116.03,116.18,13592.0,93.4316,93.5524,93.4155,93.5363,13592.0
2016-07-14 10:55:00,116.17,116.26,116.15,116.2,9040.0,93.5282,93.6007,93.5121,93.5524,9040.0
2016-07-14 11:00:00,116.16,116.29,116.16,116.29,18493.0,93.5202,93.6248,93.5202,93.6248,18493.0
2016-07-14 11:05:00,116.29,116.4,116.29,116.33,14987.0,93.6248,93.7134,93.6248,93.6571,14987.0
2016-07-14 11:10:00,116.26,116.3,116.15,116.28,18217.0,93.6007,93.6329,93.5121,93.6168,18217.0
2016-07-14 11:15:00,116.26,116.42,116.21,116.42,7203.0,93.6007,93.7295,93.5604,93.7295,7203.0
2016-07-14 11:20:00,116.42,116.49,116.4,116.49,9966.0,93.7295,93.7859,93.7134,93.7859,9966.0
2016-07-14 11:25:00,116.48,116.6,116.48,116.6,10488.0,93.7778,93.8744,93.7778,93.8744,10488.0
2016-07-14 11:30:00,116.58,116.63,116.5,116.62,22634.0,93.8583,93.8986,93.7939,93.8905,22634.0
2016-07-14 11:35:00,116.61,116.62,116.44,116.48,16797.0,93.8825,93.8905,93.7456,93.7778,16797.0
2016-07-14 11:40:00,116.47,116.55,116.45,116.49,14903.0,93.7698,93.8342,93.7537,93.7859,14903.0
2016-07-14 11:45:00,116.51,116.6,116.49,116.57,10283.0,93.802,93.8744,93.7859,93.8503,10283.0
2016-07-14 11:50:00,116.55,116.55,116.37,116.37,14450.0,93.8342,93.8342,93.6893,93.6893,14450.0
2016-07-14 11:55:00,116.37,116.4,116.28,116.38,35336.0,93.6893,93.7134,93.6168,93.6973,35336.0
2016-07-14 12:00:00,116.4,116.45,116.38,116.43,7084.0,93.7134,93.7537,93.6973,93.7376,7084.0
2016-07-14 12:05:00,116.41,116.66,116.41,116.66,6890.0,93.7215,93.9227,93.7215,93.9227,6890.0
2016-07-14 12:10:00,116.64,116.64,116.46,116.47,13116.0,93.9066,93.9066,93.7617,93.7698,13116.0
2016-07-14 12:15:00,116.46,116.65,116.46,116.63,47553.0,93.7617,93.9147,93.7617,93.8986,47553.0
2016-07-14 12:20:00,116.64,116.66,116.57,116.62,18688.0,93.9066,93.9227,93.8503,93.8905,18688.0
2016-07-14 12:25:00,116.61,116.78,116.59,116.73,108478.0,93.8825,94.0193,93.8664,93.9791,108478.0
2016-07-14 12:30:00,116.72,116.74,116.67,116.67,76697.0,93.971,93.9871,93.9308,93.9308,76697.0
2016-07-14 12:35:00,116.66,116.68,116.57,116.59,21600.0,93.9227,93.9388,93.8503,93.8664,21600.0
2016-07-14 12:40:00,116.6,116.62,116.54,116.54,10274.0,93.8744,93.8905,93.8261,93.8261,10274.0
2016-07-14 12:45:00,116.56,116.57,116.52,116.57,17910.0,93.8422,93.8503,93.81,93.8503,17910.0
2016-07-14 12:50:00,116.58,116.76,116.58,116.76,8419.0,93.8583,94.0032,93.8583,94.0032,8419.0
2016-07-14 12:55:00,116.73,116.77,116.67,116.71,17505.0,93.9791,94.0113,93.9308,93.963,17505.0
2016-07-14 13:00:00,116.75,116.75,116.49,116.5,13425.0,93.9952,93.9952,93.7859,93.7939,13425.0
2016-07-14 13:05:00,116.5,116.52,116.2,116.2,61118.0,93.7939,93.81,93.5524,93.5524,61118.0
2016-07-14 13:10:00,116.2,116.24,116.08,116.08,13781.0,93.5524,93.5846,93.4558,93.4558,13781.0
2016-07-14 13:15:00,116.08,116.34,116.08,116.31,27306.0,93.4558,93.6651,93.4558,93.6409,27306.0
2016-07-14 13:20:00,116.31,116.49,116.3,116.46,38347.0,93.6409,93.7859,93.6329,93.7617,38347.0
2016-07-14 13:25:00,116.46,116.54,116.46,116.51,40948.0,93.7617,93.8261,93.7617,93.802,40948.0
2016-07-14 13:30:00,116.51,116.52,116.42,116.49,22539.0,93.802,93.81,93.7295,93.7859,22539.0
2016-07-14 13:35:00,116.49,116.69,116.49,116.67,24148.0,93.7859,93.9469,93.7859,93.9308,24148.0
2016-07-14 13:40:00,116.7,116.71,116.63,116.65,10056.0,93.9549,93.963,93.8986,93.9147,10056.0
2016-07-14 13:45:00,116.64,116.69,116.62,116.68,12144.0,93.9066,93.9469,93.8905,93.9388,12144.0
2016-07-14 13:50:00,116.68,116.7,116.63,116.63,10874.0,93.9388,93.9549,93.8986,93.8986,10874.0
2016-07-14 13:55:00,116.61,116.71,116.59,116.69,15547.0,93.8825,93.963,93.8664,93.9469,15547.0
2016-07-14 14:00:00,116.7,116.75,116.65,116.65,16826.0,93.9549,93.9952,93.9147,93.9147,16826.0
2016-07-14 14:05:00,116.65,116.78,116.61,116.78,24886.0,93.9147,94.0193,93.8825,94.0193,24886.0
2016-07-14 14:10:00,116.78,116.89,116.76,116.88,23197.0,94.0193,94.1079,94.0032,94.0999,23197.0
2016-07-14 14:15:00,116.88,117.04,116.88,117.03,22957.0,94.0999,94.2287,94.0999,94.2206,22957.0
2016-07-14 14:20:00,117.01,117.03,116.93,116.96,14254.0,94.2045,94.2206,94.1401,94.1643,14254.0
2016-07-14 14:25:00,116.96,117.02,116.95,117.01,11788.0,94.1643,94.2126,94.1562,94.2045,11788.0
2016-07-14 14:30:00,117.01,117.07,117.0,117.0,16311.0,94.2045,94.2528,94.1965,94.1965,16311.0
2016-07-14 14:35:00,117.01,117.08,117.01,117.08,24531.0,94.2045,94.2609,94.2045,94.2609,24531.0
2016-07-14 14:40:00,117.08,117.16,117.06,117.12,26137.0,94.2609,94.3253,94.2448,94.2931,26137.0
2016-07-14 14:45:00,117.12,117.13,117.06,117.07,19037.0,94.2931,94.3011,94.2448,94.2528,19037.0
2016-07-14 14:50:00,117.06,117.11,117.03,117.05,25134.0,94.2448,94.285,94.2206,94.2367,25134.0
2016-07-14 14:55:00,117.04,117.09,117.04,117.06,17087.0,94.2287,94.2689,94.2287,94.2448,17087.0
2016-07-14 15:00:00,117.05,117.05,116.9,116.93,17233.0,94.2367,94.2367,94.116,94.1401,17233.0
2016-07-14 15:05:00,116.91,117.07,116.91,117.07,16748.0,94.124,94.2528,94.124,94.2528,16748.0
2016-07-14 15:10:00,117.05,117.07,117.01,117.07,13768.0,94.2367,94.2528,94.2045,94.2528,13768.0
2016-07-14 15:15:00,117.06,117.07,116.99,117.0,20362.0,94.2448,94.2528,94.1884,94.1965,20362.0
2016-07-14 15:20:00,117.0,117.04,116.98,117.03,43575.0,94.1965,94.2287,94.1804,94.2206,43575.0
2016-07-14 15:25:00,117.04,117.07,117.02,117.06,18349.0,94.2287,94.2528,94.2126,94.2448,18349.0
2016-07-14 15:30:00,117.07,117.11,117.05,117.05,28870.0,94.2528,94.285,94.2367,94.2367,28870.0
2016-07-14 15:35:00,117.06,117.07,117.0,117.03,27796.0,94.2448,94.2528,94.1965,94.2206,27796.0
2016-07-14 15:40:00,117.02,117.03,116.89,116.89,35561.0,94.2126,94.2206,94.1079,94.1079,35561.0
2016-07-14 15:45:00,116.9,116.99,116.88,116.99,40000.0,94.116,94.1884,94.0999,94.1884,40000.0
2016-07-14 15:50:00,117.0,117.05,116.97,117.01,39510.0,94.1965,94.2367,94.1723,94.2045,39510.0
2016-07-14 15:55:00,117.02,117.03,116.96,116.98,150565.0,94.2126,94.2206,94.1643,94.1804,150565.0
2016-07-15 09:30:00,117.13,117.54,115.95,116.82,134993.0,94.3011,94.6312,93.3511,94.0515,134993.0
2016-07-15 09:35:00,117.06,117.06,116.77,116.99,27708.0,94.2448,94.2448,94.0113,94.1884,27708.0
2016-07-15 09:40:00,116.97,117.07,116.69,116.71,21125.0,94.1723,94.2528,93.9469,93.963,21125.0
2016-07-15 09:45:00,116.72,117.27,116.71,117.21,20363.0,93.971,94.4138,93.963,94.3655,20363.0
2016-07-15 09:50:00,117.28,117.38,117.1,117.24,27688.0,94.4219,94.5024,94.277,94.3897,27688.0
2016-07-15 09:55:00,117.2,117.2,116.93,117.06,33101.0,94.3575,94.3575,94.1401,94.2448,33101.0
2016-07-15 10:00:00,117.1,117.22,117.05,117.16,18756.0,94.277,94.3736,94.2367,94.3253,18756.0
2016-07-15 10:05:00,117.18,117.36,117.04,117.27,20726.0,94.3414,94.4863,94.2287,94.4138,20726.0
2016-07-15 10:10:00,117.26,117.29,117.16,117.29,20568.0,94.4058,94.4299,94.3253,94.4299,20568.0
2016-07-15 10:15:00,117.29,117.34,117.18,117.22,13860.0,94.4299,94.4702,94.3414,94.3736,13860.0
2016-07-15 10:20:00,117.22,117.28,117.21,117.23,11060.0,94.3736,94.4219,94.3655,94.3816,11060.0
2016-07-15 10:25:00,117.22,117.33,117.16,117.33,14191.0,94.3736,94.4621,94.3253,94.4621,14191.0
2016-07-15 10:30:00,117.34,117.39,117.08,117.17,24134.0,94.4702,94.5105,94.2609,94.3333,24134.0
2016-07-15 10:35:00,117.15,117.17,116.96,116.96,23366.0,94.3172,94.3333,94.1643,94.1643,23366.0
2016-07-15 10:40:00,117.0,117.04,116.88,116.9,17378.0,94.1965,94.2287,94.0999,94.116,17378.0
2016-07-15 10:45:00,116.9,116.94,116.76,116.81,9018.0,94.116,94.1482,94.0032,94.0435,9018.0
2016-07-15 10:50:00,116.81,116.98,116.79,116.86,17157.0,94.0435,94.1804,94.0274,94.0838,17157.0
2016-07-15 10:55:00,116.87,116.91,116.83,116.85,10674.0,94.0918,94.124,94.0596,94.0757,10674.0
2016-07-15 11:00:00,116.87,117.0,116.87,116.92,12935.0,94.0918,94.1965,94.0918,94.1321,12935.0
2016-07-15 11:05:00,116.91,116.92,116.67,116.7,30544.0,94.124,94.1321,93.9308,93.9549,30544.0
2016-07-15 11:10:00,116.69,116.69,116.53,116.58,11115.0,93.9469,93.9469,93.8181,93.8583,11115.0
2016-07-15 11:15:00,116.57,116.6,116.42,116.42,12045.0,93.8503,93.8744,93.7295,93.7295,12045.0
2016-07-15 11:20:00,116.43,116.55,116.43,116.43,11440.0,93.7376,93.8342,93.7376,93.7376,11440.0
2016-07-15 11:25:00,116.42,116.45,116.34,116.34,9149.0,93.7295,93.7537,93.6651,93.6651,9149.0
2016-07-15 11:30:00,116.33,116.45,116.33,116.41,13210.0,93.6571,93.7537,93.6571,93.7215,13210.0
2016-07-15 11:35:00,116.41,116.45,116.4,116.42,7984.0,93.7215,93.7537,93.7134,93.7295,7984.0
2016-07-15 11:40:00,116.43,116.45,116.26,116.29,16778.0,93.7376,93.7537,93.6007,93.6248,16778.0
2016-07-15 11:45:00,116.3,116.31,116.21,116.22,12025.0,93.6329,93.6409,93.5604,93.5685,12025.0
2016-07-15 11:50:00,116.21,116.21,116.12,116.17,9434.0,93.5604,93.5604,93.488,93.5282,9434.0
2016-07-15 11:55:00,116.2,116.25,116.15,116.2,9470.0,93.5524,93.5926,93.5121,93.5524,9470.0
2016-07-15 12:00:00,116.2,116.35,116.2,116.31,6168.0,93.5524,93.6732,93.5524,93.6409,6168.0
2016-07-15 12:05:00,116.32,116.33,116.29,116.32,6912.0,93.649,93.6571,93.6248,93.649,6912.0
2016-07-15 12:10:00,116.32,116.36,116.32,116.35,4340.0,93.649,93.6812,93.649,93.6732,4340.0
2016-07-15 12:15:00,116.36,116.39,116.3,116.32,14390.0,93.6812,93.7054,93.6329,93.649,14390.0
2016-07-15 12:20:00,116.3,116.36,116.28,116.36,5520.0,93.6329,93.6812,93.6168,93.6812,5520.0
2016-07-15 12:25:00,116.37,116.37,116.34,116.36,5606.0,93.6893,93.6893,93.6651,93.6812,5606.0
2016-07-15 12:30:00,116.37,116.41,116.36,116.39,5416.0,93.6893,93.7215,93.6812,93.7054,5416.0
2016-07-15 12:35:00,116.39,116.39,116.2,116.2,14648.0,93.7054,93.7054,93.5524,93.5524,14648.0
2016-07-15 12:40:00,116.2,116.26,116.14,116.26,8390.0,93.5524,93.6007,93.5041,93.6007,8390.0
2016-07-15 12:45:00,116.27,116.27,116.22,116.22,4383.0,93.6087,93.6087,93.5685,93.5685,4383.0
2016-07-15 12:50:00,116.22,116.35,116.22,116.33,8346.0,93.5685,93.6732,93.5685,93.6571,8346.0
2016-07-15 12:55:00,116.33,116.34,116.3,116.31,5878.0,93.6571,93.6651,93.6329,93.6409,5878.0
2016-07-15 13:00:00,116.3,116.44,116.3,116.4,13775.0,93.6329,93.7456,93.6329,93.7134,13775.0
2016-07-15 13:05:00,116.39,116.45,116.38,116.45,6720.0,93.7054,93.7537,93.6973,93.7537,6720.0
2016-07-15 13:10:00,116.46,116.56,116.45,116.56,9529.0,93.7617,93.8422,93.7537,93.8422,9529.0
2016-07-15 13:15:00,116.54,116.62,116.54,116.59,9953.0,93.8261,93.8905,93.8261,93.8664,9953.0
2016-07-15 13:20:00,116.59,116.61,116.58,116.58,5875.0,93.8664,93.8825,93.8583,93.8583,5875.0
2016-07-15 13:25:00,116.58,116.61,116.52,116.6,8780.0,93.8583,93.8825,93.81,93.8744,8780.0
2016-07-15 13:30:00,116.61,116.64,116.5,116.55,14162.0,93.8825,93.9066,93.7939,93.8342,14162.0
2016-07-15 13:35:00,116.54,116.55,116.47,116.53,9556.0,93.8261,93.8342,93.7698,93.8181,9556.0
2016-07-15 13:40:00,116.53,116.59,116.53,116.58,7111.0,93.8181,93.8664,93.8181,93.8583,7111.0
2016-07-15 13:45:00,116.59,116.59,116.5,116.53,10122.0,93.8664,93.8664,93.7939,93.8181,10122.0
2016-07-15 13:50:00,116.54,116.55,116.48,116.48,12508.0,93.8261,93.8342,93.7778,93.7778,12508.0
2016-07-15 13:55:00,116.48,116.5,116.44,116.49,9611.0,93.7778,93.7939,93.7456,93.7859,9611.0
2016-07-15 14:00:00,116.5,116.62,116.49,116.59,13923.0,93.7939,93.8905,93.7859,93.8664,13923.0
2016-07-15 14:05:00,116.59,116.6,116.56,116.56,8467.0,93.8664,93.8744,93.8422,93.8422,8467.0
2016-07-15 14:10:00,116.57,116.62,116.55,116.56,14792.0,93.8503,93.8905,93.8342,93.8422,14792.0
2016-07-15 14:15:00,116.56,116.56,116.49,116.5,9305.0,93.8422,93.8422,93.7859,93.7939,9305.0
2016-07-15 14:20:00,116.49,116.5,116.44,116.47,11954.0,93.7859,93.7939,93.7456,93.7698,11954.0
2016-07-15 14:25:00,116.47,116.53,116.46,116.53,7446.0,93.7698,93.8181,93.7617,93.8181,7446.0
2016-07-15 14:30:00,116.53,116.61,116.52,116.58,16812.0,93.8181,93.8825,93.81,93.8583,16812.0
2016-07-15 14:35:00,116.57,116.59,116.53,116.54,9770.0,93.8503,93.8664,93.8181,93.8261,9770.0
2016-07-15 14:40:00,116.54,116.65,116.54,116.65,8012.0,93.8261,93.9147,93.8261,93.9147,8012.0
2016-07-15 14:45:00,116.65,116.76,116.64,116.71,13241.0,93.9147,94.0032,93.9066,93.963,13241.0
2016-07-15 14:50:00,116.73,116.82,116.7,116.8,10411.0,93.9791,94.0515,93.9549,94.0354,10411.0
2016-07-15 14:55:00,116.79,116.84,116.76,116.81,11714.0,94.0274,94.0677,94.0032,94.0435,11714.0
2016-07-15 15:00:00,116.79,116.83,116.76,116.8,6089.0,94.0274,94.0596,94.0032,94.0354,6089.0
2016-07-15 15:05:00,116.82,116.84,116.68,116.69,19236.0,94.0515,94.0677,93.9388,93.9469,19236.0
2016-07-15 15:10:00,116.69,116.75,116.68,116.71,13042.0,93.9469,93.9952,93.9388,93.963,13042.0
2016-07-15 15:15:00,116.74,116.75,116.68,116.74,10060.0,93.9871,93.9952,93.9388,93.9871,10060.0
2016-07-15 15:20:00,116.75,116.82,116.73,116.81,11855.0,93.9952,94.0515,93.9791,94.0435,11855.0
2016-07-15 15:25:00,116.81,116.85,116.74,116.84,21226.0,94.0435,94.0757,93.9871,94.0677,21226.0
2016-07-15 15:30:00,116.87,116.93,116.86,116.93,16177.0,94.0918,94.1401,94.0838,94.1401,16177.0
2016-07-15 15:35:00,116.9,116.9,116.8,116.81,16942.0,94.116,94.116,94.0354,94.0435,16942.0
2016-07-15 15:40:00,116.8,116.83,116.71,116.73,34402.0,94.0354,94.0596,93.963,93.9791,34402.0
2016-07-15 15:45:00,116.74,116.83,116.73,116.79,32377.0,93.9871,94.0596,93.9791,94.0274,32377.0
2016-07-15 15:50:00,116.79,116.83,116.75,116.76,32186.0,94.0274,94.0596,93.9952,94.0032,32186.0
2016-07-15 15:55:00,116.76,116.87,116.75,116.81,69954.0,94.0032,94.0918,93.9952,94.0435,69954.0
2016-07-18 09:30:00,116.79,117.39,116.66,117.38,50135.0,94.0274,94.5105,93.9227,94.5024,50135.0
2016-07-18 09:35:00,117.38,117.5,117.1,117.13,14428.0,94.5024,94.599,94.277,94.3011,14428.0
2016-07-18 09:40:00,117.09,117.13,116.7,116.77,11395.0,94.2689,94.3011,93.9549,94.0113,11395.0
2016-07-18 09:45:00,116.77,116.77,116.53,116.55,10226.0,94.0113,94.0113,93.8181,93.8342,10226.0
2016-07-18 09:50:00,116.53,116.58,116.36,116.54,14844.0,93.8181,93.8583,93.6812,93.8261,14844.0
2016-07-18 09:55:00,116.54,116.58,116.3,116.42,8416.0,93.8261,93.8583,93.6329,93.7295,8416.0
2016-07-18 10:00:00,116.45,116.51,116.35,116.48,19306.0,93.7537,93.802,93.6732,93.7778,19306.0
2016-07-18 10:05:00,116.48,116.57,116.42,116.51,12723.0,93.7778,93.8503,93.7295,93.802,12723.0
2016-07-18 10:10:00,116.5,116.69,116.49,116.62,16680.0,93.7939,93.9469,93.7859,93.8905,16680.0
2016-07-18 10:15:00,116.62,116.69,116.54,116.66,36730.0,93.8905,93.9469,93.8261,93.9227,36730.0
2016-07-18 10:20:00,116.65,116.8,116.62,116.77,17007.0,93.9147,94.0354,93.8905,94.0113,17007.0
2016-07-18 10:25:00,116.79,116.88,116.7,116.7,13681.0,94.0274,94.0999,93.9549,93.9549,13681.0
2016-07-18 10:30:00,116.68,116.84,116.58,116.78,14504.0,93.9388,94.0677,93.8583,94.0193,14504.0
2016-07-18 10:35:00,116.79,116.82,116.7,116.78,20855.0,94.0274,94.0515,93.9549,94.0193,20855.0
2016-07-18 10:40:00,116.8,116.88,116.78,116.83,14420.0,94.0354,94.0999,94.0193,94.0596,14420.0
2016-07-18 10:45:00,116.81,116.83,116.62,116.65,9201.0,94.0435,94.0596,93.8905,93.9147,9201.0
2016-07-18 10:50:00,116.65,116.71,116.63,116.68,19229.0,93.9147,93.963,93.8986,93.9388,19229.0
2016-07-18 10:55:00,116.7,116.97,116.7,116.92,22275.0,93.9549,94.1723,93.9549,94.1321,22275.0
2016-07-18 11:00:00,116.93,116.95,116.9,116.92,10140.0,94.1401,94.1562,94.116,94.1321,10140.0
2016-07-18 11:05:00,116.9,116.98,116.86,116.9,19135.0,94.116,94.1804,94.0838,94.116,19135.0
2016-07-18 11:10:00,116.89,117.0,116.86,116.89,24796.0,94.1079,94.1965,94.0838,94.1079,24796.0
2016-07-18 11:15:00,116.88,116.88,116.74,116.74,5535.0,94.0999,94.0999,93.9871,93.9871,5535.0
2016-07-18 11:20:00,116.74,116.74,116.61,116.64,21959.0,93.9871,93.9871,93.8825,93.9066,21959.0
2016-07-18 11:25:00,116.63,116.66,116.47,116.47,18581.0,93.8986,93.9227,93.7698,93.7698,18581.0
2016-07-18 11:30:00,116.46,116.47,116.26,116.28,15533.0,93.7617,93.7698,93.6007,93.6168,15533.0
2016-07-18 11:35:00,116.25,116.34,116.25,116.29,17751.0,93.5926,93.6651,93.5926,93.6248,17751.0
2016-07-18 11:40:00,116.3,116.41,116.29,116.41,8713.0,93.6329,93.7215,93.6248,93.7215,8713.0
2016-07-18 11:45:00,116.39,116.46,116.35,116.37,9625.0,93.7054,93.7617,93.6732,93.6893,9625.0
2016-07-18 11:50:00,116.36,116.38,116.29,116.32,6657.0,93.6812,93.6973,93.6248,93.649,6657.0
2016-07-18 11:55:00,116.31,116.39,116.28,116.28,8032.0,93.6409,93.7054,93.6168,93.6168,8032.0
2016-07-18 12:00:00,116.28,116.33,116.27,116.3,10879.0,93.6168,93.6571,93.6087,93.6329,10879.0
2016-07-18 12:05:00,116.3,116.33,116.26,116.33,7893.0,93.6329,93.6571,93.6007,93.6571,7893.0
2016-07-18 12:10:00,116.33,116.38,116.3,116.38,6141.0,93.6571,93.6973,93.6329,93.6973,6141.0
2016-07-18 12:15:00,116.36,116.39,116.25,116.25,13483.0,93.6812,93.7054,93.5926,93.5926,13483.0
2016-07-18 12:20:00,116.25,116.34,116.25,116.31,13665.0,93.5926,93.6651,93.5926,93.6409,13665.0
2016-07-18 12:25:00,116.32,116.42,116.32,116.42,4500.0,93.649,93.7295,93.649,93.7295,4500.0
2016-07-18 12:30:00,116.42,116.47,116.38,116.4,13775.0,93.7295,93.7698,93.6973,93.7134,13775.0
2016-07-18 12:35:00,116.41,116.43,116.32,116.32,5525.0,93.7215,93.7376,93.649,93.649,5525.0
2016-07-18 12:40:00,116.33,116.33,116.26,116.3,6420.0,93.6571,93.6571,93.6007,93.6329,6420.0
2016-07-18 12:45:00,116.33,116.4,116.33,116.35,2859.0,93.6571,93.7134,93.6571,93.6732,2859.0
2016-07-18 12:50:00,116.36,116.4,116.32,116.37,5186.0,93.6812,93.7134,93.649,93.6893,5186.0
2016-07-18 12:55:00,116.39,116.42,116.37,116.37,4654.0,93.7054,93.7295,93.6893,93.6893,4654.0
2016-07-18 13:00:00,116.37,116.41,116.36,116.41,5260.0,93.6893,93.7215,93.6812,93.7215,5260.0
2016-07-18 13:05:00,116.41,116.42,116.38,116.4,11188.0,93.7215,93.7295,93.6973,93.7134,11188.0
2016-07-18 13:10:00,116.4,116.42,116.32,116.34,6161.0,93.7134,93.7295,93.649,93.6651,6161.0
2016-07-18 13:15:00,116.3,116.38,116.26,116.35,4685.0,93.6329,93.6973,93.6007,93.6732,4685.0
2016-07-18 13:20:00,116.36,116.4,116.33,116.35,4703.0,93.6812,93.7134,93.6571,93.6732,4703.0
2016-07-18 13:25:00,116.35,116.41,116.35,116.39,3197.0,93.6732,93.7215,93.6732,93.7054,3197.0
2016-07-18 13:30:00,116.38,116.46,116.38,116.44,9417.0,93.6973,93.7617,93.6973,93.7456,9417.0
2016-07-18 13:35:00,116.44,116.49,116.44,116.46,5517.0,93.7456,93.7859,93.7456,93.7617,5517.0
2016-07-18 13:40:00,116.49,116.5,116.47,116.5,5785.0,93.7859,93.7939,93.7698,93.7939,5785.0
2016-07-18 13:45:00,116.5,116.5,116.45,116.45,8403.0,93.7939,93.7939,93.7537,93.7537,8403.0
2016-07-18 13:50:00,116.46,116.5,116.45,116.49,5786.0,93.7617,93.7939,93.7537,93.7859,5786.0
2016-07-18 13:55:00,116.49,116.5,116.48,116.48,5645.0,93.7859,93.7939,93.7778,93.7778,5645.0
2016-07-18 14:00:00,116.48,116.5,116.48,116.48,15907.0,93.7778,93.7939,93.7778,93.7778,15907.0
2016-07-18 14:05:00,116.49,116.5,116.47,116.49,9224.0,93.7859,93.7939,93.7698,93.7859,9224.0
2016-07-18 14:10:00,116.49,116.5,116.46,116.46,8073.0,93.7859,93.7939,93.7617,93.7617,8073.0
2016-07-18 14:15:00,116.45,116.47,116.34,116.37,12497.0,93.7537,93.7698,93.6651,93.6893,12497.0
2016-07-18 14:20:00,116.37,116.39,116.35,116.35,9867.0,93.6893,93.7054,93.6732,93.6732,9867.0
2016-07-18 14:25:00,116.35,116.39,116.35,116.38,7384.0,93.6732,93.7054,93.6732,93.6973,7384.0
2016-07-18 14:30:00,116.38,116.39,116.35,116.37,15906.0,93.6973,93.7054,93.6732,93.6893,15906.0
2016-07-18 14:35:00,116.37,116.4,116.36,116.39,29582.0,93.6893,93.7134,93.6812,93.7054,29582.0
2016-07-18 14:40:00,116.38,116.38,116.29,116.3,16685.0,93.6973,93.6973,93.6248,93.6329,16685.0
2016-07-18 14:45:00,116.3,116.34,116.29,116.32,15300.0,93.6329,93.6651,93.6248,93.649,15300.0
2016-07-18 14:50:00,116.32,116.34,116.3,116.33,9575.0,93.649,93.6651,93.6329,93.6571,9575.0
2016-07-18 14:55:00,116.32,116.32,116.26,116.29,11800.0,93.649,93.649,93.6007,93.6248,11800.0
2016-07-18 15:00:00,116.29,116.34,116.29,116.32,16358.0,93.6248,93.6651,93.6248,93.649,16358.0
2016-07-18 15:05:00,116.32,116.36,116.32,116.36,15959.0,93.649,93.6812,93.649,93.6812,15959.0
2016-07-18 15:10:00,116.35,116.36,116.31,116.34,17546.0,93.6732,93.6812,93.6409,93.6651,17546.0
2016-07-18 15:15:00,116.33,116.35,116.32,116.34,16336.0,93.6571,93.6732,93.649,93.6651,16336.0
2016-07-18 15:20:00,116.33,116.33,116.29,116.33,16149.0,93.6571,93.6571,93.6248,93.6571,16149.0
2016-07-18 15:25:00,116.33,116.35,116.32,116.33,13032.0,93.6571,93.6732,93.649,93.6571,13032.0
2016-07-18 15:30:00,116.33,116.35,116.3,116.34,26978.0,93.6571,93.6732,93.6329,93.6651,26978.0
2016-07-18 15:35:00,116.33,116.34,116.27,116.27,22105.0,93.6571,93.6651,93.6087,93.6087,22105.0
2016-07-18 15:40:00,116.27,116.28,116.25,116.25,27108.0,93.6087,93.6168,93.5926,93.5926,27108.0
2016-07-18 15:45:00,116.26,116.27,116.25,116.26,52109.0,93.6007,93.6087,93.5926,93.6007,52109.0
2016-07-18 15:50:00,116.26,116.31,116.25,116.31,57712.0,93.6007,93.6409,93.5926,93.6409,57712.0
2016-07-18 15:55:00,116.31,116.31,116.25,116.28,70303.0,93.6409,93.6409,93.5926,93.6168,70303.0
2016-07-19 09:30:00,116.3,116.5,116.13,116.27,23769.0,93.6329,93.7939,93.496,93.6087,23769.0
2016-07-19 09:35:00,116.28,116.43,116.2,116.39,14620.0,93.6168,93.7376,93.5524,93.7054,14620.0
2016-07-19 09:40:00,116.37,116.53,116.33,116.53,15728.0,93.6893,93.8181,93.6571,93.8181,15728.0
2016-07-19 09:45:00,116.51,116.55,116.39,116.43,15059.0,93.802,93.8342,93.7054,93.7376,15059.0
2016-07-19 09:50:00,116.43,116.45,116.39,116.4,9503.0,93.7376,93.7537,93.7054,93.7134,9503.0
2016-07-19 09:55:00,116.38,116.49,116.29,116.43,26140.0,93.6973,93.7859,93.6248,93.7376,26140.0
2016-07-19 10:00:00,116.38,116.52,116.34,116.52,5626.0,93.6973,93.81,93.6651,93.81,5626.0
2016-07-19 10:05:00,116.5,116.75,116.49,116.75,9763.0,93.7939,93.9952,93.7859,93.9952,9763.0
2016-07-19 10:10:00,116.76,116.85,116.71,116.73,16461.0,94.0032,94.0757,93.963,93.9791,16461.0
2016-07-19 10:15:00,116.74,116.8,116.61,116.64,11517.0,93.9871,94.0354,93.8825,93.9066,11517.0
2016-07-19 10:20:00,116.61,116.72,116.55,116.67,12094.0,93.8825,93.971,93.8342,93.9308,12094.0
2016-07-19 10:25:00,116.67,116.82,116.64,116.81,8871.0,93.9308,94.0515,93.9066,94.0435,8871.0
2016-07-19 10:30:00,116.83,116.89,116.81,116.84,7883.0,94.0596,94.1079,94.0435,94.0677,7883.0
2016-07-19 10:35:00,116.82,116.86,116.74,116.75,10547.0,94.0515,94.0838,93.9871,93.9952,10547.0
2016-07-19 10:40:00,116.76,116.77,116.67,116.7,8450.0,94.0032,94.0113,93.9308,93.9549,8450.0
2016-07-19 10:45:00,116.7,116.73,116.63,116.64,9090.0,93.9549,93.9791,93.8986,93.9066,9090.0
2016-07-19 10:50:00,116.61,116.7,116.55,116.7,3400.0,93.8825,93.9549,93.8342,93.9549,3400.0
2016-07-19 10:55:00,116.7,116.75,116.69,116.74,7454.0,93.9549,93.9952,93.9469,93.9871,7454.0
2016-07-19 11:00:00,116.76,116.81,116.73,116.8,5797.0,94.0032,94.0435,93.9791,94.0354,5797.0
2016-07-19 11:05:00,116.78,116.91,116.78,116.88,8122.0,94.0193,94.124,94.0193,94.0999,8122.0
2016-07-19 11:10:00,116.9,116.9,116.79,116.84,6277.0,94.116,94.116,94.0274,94.0677,6277.0
2016-07-19 11:15:00,116.82,116.84,116.81,116.83,4165.0,94.0515,94.0677,94.0435,94.0596,4165.0
2016-07-19 11:20:00,116.84,117.0,116.82,116.97,16005.0,94.0677,94.1965,94.0515,94.1723,16005.0
2016-07-19 11:25:00,116.95,116.98,116.87,116.97,8624.0,94.1562,94.1804,94.0918,94.1723,8624.0
2016-07-19 11:30:00,116.98,117.0,116.96,116.96,8658.0,94.1804,94.1965,94.1643,94.1643,8658.0
2016-07-19 11:35:00,116.96,116.98,116.91,116.96,8110.0,94.1643,94.1804,94.124,94.1643,8110.0
2016-07-19 11:40:00,116.97,117.0,116.96,116.97,5600.0,94.1723,94.1965,94.1643,94.1723,5600.0
2016-07-19 11:45:00,116.97,116.97,116.84,116.89,6136.0,94.1723,94.1723,94.0677,94.1079,6136.0
2016-07-19 11:50:00,116.91,116.92,116.86,116.92,6541.0,94.124,94.1321,94.0838,94.1321,6541.0
2016-07-19 11:55:00,116.93,116.93,116.87,116.88,12966.0,94.1401,94.1401,94.0918,94.0999,12966.0
2016-07-19 12:00:00,116.87,116.87,116.78,116.79,8851.0,94.0918,94.0918,94.0193,94.0274,8851.0
2016-07-19 12:05:00,116.8,116.82,116.76,116.82,7481.0,94.0354,94.0515,94.0032,94.0515,7481.0
2016-07-19 12:10:00,116.82,116.95,116.81,116.93,4564.0,94.0515,94.1562,94.0435,94.1401,4564.0
2016-07-19 12:15:00,116.91,116.93,116.89,116.9,6234.0,94.124,94.1401,94.1079,94.116,6234.0
2016-07-19 12:20:00,116.89,116.89,116.82,116.85,7207.0,94.1079,94.1079,94.0515,94.0757,7207.0
2016-07-19 12:25:00,116.84,116.94,116.83,116.92,12210.0,94.0677,94.1482,94.0596,94.1321,12210.0
2016-07-19 12:30:00,116.9,116.9,116.74,116.77,6670.0,94.116,94.116,93.9871,94.0113,6670.0
2016-07-19 12:35:00,116.76,116.8,116.73,116.76,4521.0,94.0032,94.0354,93.9791,94.0032,4521.0
2016-07-19 12:40:00,116.76,116.86,116.73,116.86,7171.0,94.0032,94.0838,93.9791,94.0838,7171.0
2016-07-19 12:45:00,116.87,116.96,116.87,116.94,13118.0,94.0918,94.1643,94.0918,94.1482,13118.0
2016-07-19 12:50:00,116.96,116.98,116.92,116.96,6125.0,94.1643,94.1804,94.1321,94.1643,6125.0
2016-07-19 12:55:00,116.98,116.98,116.91,116.93,7151.0,94.1804,94.1804,94.124,94.1401,7151.0
2016-07-19 13:00:00,116.91,116.93,116.9,116.92,7775.0,94.124,94.1401,94.116,94.1321,7775.0
2016-07-19 13:05:00,116.9,116.93,116.88,116.92,12332.0,94.116,94.1401,94.0999,94.1321,12332.0
2016-07-19 13:10:00,116.92,116.95,116.9,116.94,6190.0,94.1321,94.1562,94.116,94.1482,6190.0
2016-07-19 13:15:00,116.95,116.96,116.9,116.93,4042.0,94.1562,94.1643,94.116,94.1401,4042.0
2016-07-19 13:20:00,116.93,116.94,116.9,116.93,5450.0,94.1401,94.1482,94.116,94.1401,5450.0
2016-07-19 13:25:00,116.91,116.93,116.83,116.83,5704.0,94.124,94.1401,94.0596,94.0596,5704.0
2016-07-19 13:30:00,116.85,116.96,116.83,116.93,8557.0,94.0757,94.1643,94.0596,94.1401,8557.0
2016-07-19 13:35:00,116.95,116.96,116.91,116.94,4790.0,94.1562,94.1643,94.124,94.1482,4790.0
2016-07-19 13:40:00,116.95,117.0,116.92,116.98,7209.0,94.1562,94.1965,94.1321,94.1804,7209.0
2016-07-19 13:45:00,116.98,117.0,116.96,116.99,3700.0,94.1804,94.1965,94.1643,94.1884,3700.0
2016-07-19 13:50:00,116.98,116.99,116.96,116.99,10343.0,94.1804,94.1884,94.1643,94.1884,10343.0
2016-07-19 13:55:00,116.99,117.0,116.95,116.96,8876.0,94.1884,94.1965,94.1562,94.1643,8876.0
2016-07-19 14:00:00,116.96,117.0,116.92,117.0,8739.0,94.1643,94.1965,94.1321,94.1965,8739.0
2016-07-19 14:05:00,117.0,117.05,116.97,117.05,10910.0,94.1965,94.2367,94.1723,94.2367,10910.0
2016-07-19 14:10:00,117.04,117.1,116.99,116.99,17510.0,94.2287,94.277,94.1884,94.1884,17510.0
2016-07-19 14:15:00,116.99,117.07,116.97,117.06,6504.0,94.1884,94.2528,94.1723,94.2448,6504.0
2016-07-19 14:20:00,117.06,117.07,116.96,116.96,9839.0,94.2448,94.2528,94.1643,94.1643,9839.0
2016-07-19 14:25:00,116.95,116.96,116.89,116.9,11707.0,94.1562,94.1643,94.1079,94.116,11707.0
2016-07-19 14:30:00,116.89,117.04,116.89,117.04,6960.0,94.1079,94.2287,94.1079,94.2287,6960.0
2016-07-19 14:35:00,117.04,117.05,116.99,116.99,10421.0,94.2287,94.2367,94.1884,94.1884,10421.0
2016-07-19 14:40:00,116.99,117.05,116.97,117.03,7425.0,94.1884,94.2367,94.1723,94.2206,7425.0
2016-07-19 14:45:00,117.02,117.03,116.99,117.03,11287.0,94.2126,94.2206,94.1884,94.2206,11287.0
2016-07-19 14:50:00,117.03,117.03,116.97,116.98,5572.0,94.2206,94.2206,94.1723,94.1804,5572.0
2016-07-19 14:55:00,116.98,116.98,116.94,116.96,5645.0,94.1804,94.1804,94.1482,94.1643,5645.0
2016-07-19 15:00:00,116.97,116.98,116.92,116.95,11273.0,94.1723,94.1804,94.1321,94.1562,11273.0
2016-07-19 15:05:00,116.95,117.02,116.95,117.0,10527.0,94.1562,94.2126,94.1562,94.1965,10527.0
2016-07-19 15:10:00,117.0,117.04,116.99,117.01,7739.0,94.1965,94.2287,94.1884,94.2045,7739.0
2016-07-19 15:15:00,117.0,117.05,117.0,117.05,9417.0,94.1965,94.2367,94.1965,94.2367,9417.0
2016-07-19 15:20:00,117.05,117.06,117.01,117.01,12853.0,94.2367,94.2448,94.2045,94.2045,12853.0
2016-07-19 15:25:00,117.02,117.05,117.0,117.04,10375.0,94.2126,94.2367,94.1965,94.2287,10375.0
2016-07-19 15:30:00,117.05,117.05,117.0,117.03,13017.0,94.2367,94.2367,94.1965,94.2206,13017.0
2016-07-19 15:35:00,117.02,117.14,117.01,117.13,29569.0,94.2126,94.3092,94.2045,94.3011,29569.0
2016-07-19 15:40:00,117.13,117.26,117.13,117.26,28088.0,94.3011,94.4058,94.3011,94.4058,28088.0
2016-07-19 15:45:00,117.25,117.3,117.21,117.23,34379.0,94.3977,94.438,94.3655,94.3816,34379.0
2016-07-19 15:50:00,117.23,117.25,117.18,117.22,41271.0,94.3816,94.3977,94.3414,94.3736,41271.0
2016-07-19 15:55:00,117.22,117.38,117.21,117.36,105207.0,94.3736,94.5024,94.3655,94.4863,105207.0
2016-07-20 09:30:00,117.36,117.84,117.16,117.76,40363.0,94.4863,94.8727,94.3253,94.8083,40363.0
2016-07-20 09:35:00,117.75,117.75,117.45,117.54,18882.0,94.8003,94.8003,94.5588,94.6312,18882.0
2016-07-20 09:40:00,117.54,117.65,117.19,117.23,30209.0,94.6312,94.7198,94.3494,94.3816,30209.0
2016-07-20 09:45:00,117.2,117.3,117.1,117.28,14816.0,94.3575,94.438,94.277,94.4219,14816.0
2016-07-20 09:50:00,117.26,117.28,117.13,117.14,26232.0,94.4058,94.4219,94.3011,94.3092,26232.0
2016-07-20 09:55:00,117.13,117.31,117.13,117.31,21482.0,94.3011,94.446,94.3011,94.446,21482.0
2016-07-20 10:00:00,117.33,117.45,117.3,117.45,13008.0,94.4621,94.5588,94.438,94.5588,13008.0
2016-07-20 10:05:00,117.42,117.45,117.32,117.39,13070.0,94.5346,94.5588,94.4541,94.5105,13070.0
2016-07-20 10:10:00,117.39,117.53,117.34,117.51,20507.0,94.5105,94.6232,94.4702,94.6071,20507.0
2016-07-20 10:15:00,117.5,117.57,117.42,117.46,24453.0,94.599,94.6554,94.5346,94.5668,24453.0
2016-07-20 10:20:00,117.47,117.49,117.3,117.36,10977.0,94.5749,94.591,94.438,94.4863,10977.0
2016-07-20 10:25:00,117.36,117.37,117.23,117.35,11925.0,94.4863,94.4944,94.3816,94.4783,11925.0
2016-07-20 10:30:00,117.35,117.39,117.31,117.36,8266.0,94.4783,94.5105,94.446,94.4863,8266.0
2016-07-20 10:35:00,117.34,117.37,117.3,117.34,11868.0,94.4702,94.4944,94.438,94.4702,11868.0
2016-07-20 10:40:00,117.31,117.37,117.28,117.35,9107.0,94.446,94.4944,94.4219,94.4783,9107.0
2016-07-20 10:45:00,117.33,117.35,117.3,117.34,8499.0,94.4621,94.4783,94.438,94.4702,8499.0
2016-07-20 10:50:00,117.32,117.38,117.29,117.35,12652.0,94.4541,94.5024,94.4299,94.4783,12652.0
2016-07-20 10:55:00,117.36,117.44,117.35,117.42,5600.0,94.4863,94.5507,94.4783,94.5346,5600.0
2016-07-20 11:00:00,117.43,117.43,117.36,117.42,8154.0,94.5427,94.5427,94.4863,94.5346,8154.0
2016-07-20 11:05:00,117.41,117.44,117.33,117.34,8289.0,94.5266,94.5507,94.4621,94.4702,8289.0
2016-07-20 11:10:00,117.33,117.39,117.32,117.35,6602.0,94.4621,94.5105,94.4541,94.4783,6602.0
2016-07-20 11:15:00,117.37,117.49,117.36,117.47,12543.0,94.4944,94.591,94.4863,94.5749,12543.0
2016-07-20 11:20:00,117.5,117.55,117.47,117.51,17648.0,94.599,94.6393,94.5749,94.6071,17648.0
2016-07-20 11:25:00,117.54,117.7,117.54,117.68,14055.0,94.6312,94.76,94.6312,94.7439,14055.0
2016-07-20 11:30:00,117.7,117.74,117.66,117.69,17105.0,94.76,94.7922,94.7278,94.752,17105.0
2016-07-20 11:35:00,117.63,117.69,117.59,117.63,10855.0,94.7037,94.752,94.6715,94.7037,10855.0
2016-07-20 11:40:00,117.62,117.67,117.58,117.62,16047.0,94.6956,94.7359,94.6634,94.6956,16047.0
2016-07-20 11:45:00,117.61,117.64,117.6,117.63,14370.0,94.6876,94.7117,94.6795,94.7037,14370.0
2016-07-20 11:50:00,117.64,117.69,117.62,117.67,10807.0,94.7117,94.752,94.6956,94.7359,10807.0
2016-07-20 11:55:00,117.67,117.68,117.53,117.53,17417.0,94.7359,94.7439,94.6232,94.6232,17417.0
2016-07-20 12:00:00,117.53,117.54,117.45,117.53,4758.0,94.6232,94.6312,94.5588,94.6232,4758.0
2016-07-20 12:05:00,117.51,117.53,117.48,117.49,5206.0,94.6071,94.6232,94.5829,94.591,5206.0
2016-07-20 12:10:00,117.51,117.56,117.48,117.56,5351.0,94.6071,94.6473,94.5829,94.6473,5351.0
2016-07-20 12:15:00,117.55,117.6,117.49,117.51,6115.0,94.6393,94.6795,94.591,94.6071,6115.0
2016-07-20 12:20:00,117.52,117.54,117.48,117.48,21577.0,94.6151,94.6312,94.5829,94.5829,21577.0
2016-07-20 12:25:00,117.44,117.48,117.4,117.45,6613.0,94.5507,94.5829,94.5185,94.5588,6613.0
2016-07-20 12:30:00,117.46,117.52,117.44,117.51,12584.0,94.5668,94.6151,94.5507,94.6071,12584.0
2016-07-20 12:35:00,117.5,117.53,117.46,117.5,7115.0,94.599,94.6232,94.5668,94.599,7115.0
2016-07-20 12:40:00,117.5,117.54,117.43,117.54,5785.0,94.599,94.6312,94.5427,94.6312,5785.0
2016-07-20 12:45:00,117.52,117.54,117.5,117.54,5600.0,94.6151,94.6312,94.599,94.6312,5600.0
2016-07-20 12:50:00,117.51,117.53,117.44,117.46,5572.0,94.6071,94.6232,94.5507,94.5668,5572.0
2016-07-20 12:55:00,117.46,117.51,117.43,117.44,11264.0,94.5668,94.6071,94.5427,94.5507,11264.0
2016-07-20 13:00:00,117.46,117.48,117.42,117.47,5566.0,94.5668,94.5829,94.5346,94.5749,5566.0
2016-07-20 13:05:00,117.47,117.49,117.43,117.44,17417.0,94.5749,94.591,94.5427,94.5507,17417.0
2016-07-20 13:10:00,117.45,117.5,117.44,117.5,9808.0,94.5588,94.599,94.5507,94.599,9808.0
2016-07-20 13:15:00,117.48,117.48,117.41,117.46,9001.0,94.5829,94.5829,94.5266,94.5668,9001.0
2016-07-20 13:20:00,117.46,117.47,117.43,117.47,4973.0,94.5668,94.5749,94.5427,94.5749,4973.0
2016-07-20 13:25:00,117.47,117.47,117.44,117.45,5920.0,94.5749,94.5749,94.5507,94.5588,5920.0
2016-07-20 13:30:00,117.46,117.5,117.44,117.48,6285.0,94.5668,94.599,94.5507,94.5829,6285.0
2016-07-20 13:35:00,117.47,117.52,117.45,117.46,9436.0,94.5749,94.6151,94.5588,94.5668,9436.0
2016-07-20 13:40:00,117.47,117.49,117.43,117.46,4750.0,94.5749,94.591,94.5427,94.5668,4750.0
2016-07-20 13:45:00,117.46,117.54,117.44,117.54,8927.0,94.5668,94.6312,94.5507,94.6312,8927.0
2016-07-20 13:50:00,117.54,117.63,117.51,117.58,16476.0,94.6312,94.7037,94.6071,94.6634,16476.0
2016-07-20 13:55:00,117.62,117.67,117.58,117.6,7919.0,94.6956,94.7359,94.6634,94.6795,7919.0
2016-07-20 14:00:00,117.61,117.73,117.6,117.67,12538.0,94.6876,94.7842,94.6795,94.7359,12538.0
2016-07-20 14:05:00,117.68,117.74,117.67,117.73,12260.0,94.7439,94.7922,94.7359,94.7842,12260.0
2016-07-20 14:10:00,117.73,117.76,117.71,117.71,13389.0,94.7842,94.8083,94.7681,94.7681,13389.0
2016-07-20 14:15:00,117.71,117.76,117.71,117.75,13912.0,94.7681,94.8083,94.7681,94.8003,13912.0
2016-07-20 14:20:00,117.74,117.76,117.73,117.75,9729.0,94.7922,94.8083,94.7842,94.8003,9729.0
2016-07-20 14:25:00,117.74,117.76,117.72,117.75,55028.0,94.7922,94.8083,94.7761,94.8003,55028.0
2016-07-20 14:30:00,117.75,117.75,117.61,117.63,32098.0,94.8003,94.8003,94.6876,94.7037,32098.0
2016-07-20 14:35:00,117.62,117.62,117.49,117.52,10773.0,94.6956,94.6956,94.591,94.6151,10773.0
2016-07-20 14:40:00,117.52,117.53,117.45,117.48,10698.0,94.6151,94.6232,94.5588,94.5829,10698.0
2016-07-20 14:45:00,117.49,117.54,117.45,117.48,20608.0,94.591,94.6312,94.5588,94.5829,20608.0
2016-07-20 14:50:00,117.48,117.68,117.45,117.46,23756.0,94.5829,94.7439,94.5588,94.5668,23756.0
2016-07-20 14:55:00,117.47,117.5,117.43,117.47,14567.0,94.5749,94.599,94.5427,94.5749,14567.0
2016-07-20 15:00:00,117.46,117.47,117.45,117.45,8801.0,94.5668,94.5749,94.5588,94.5588,8801.0
2016-07-20 15:05:00,117.45,117.49,117.45,117.46,34559.0,94.5588,94.591,94.5588,94.5668,34559.0
2016-07-20 15:10:00,117.46,117.47,117.4,117.44,15158.0,94.5668,94.5749,94.5185,94.5507,15158.0
2016-07-20 15:15:00,117.45,117.45,117.35,117.43,11696.0,94.5588,94.5588,94.4783,94.5427,11696.0
2016-07-20 15:20:00,117.42,117.43,117.36,117.38,9773.0,94.5346,94.5427,94.4863,94.5024,9773.0
2016-07-20 15:25:00,117.39,117.39,117.32,117.33,9429.0,94.5105,94.5105,94.4541,94.4621,9429.0
2016-07-20 15:30:00,117.34,117.5,117.33,117.47,20937.0,94.4702,94.599,94.4621,94.5749,20937.0
2016-07-20 15:35:00,117.48,117.55,117.41,117.52,20880.0,94.5829,94.6393,94.5266,94.6151,20880.0
2016-07-20 15:40:00,117.53,117.59,117.52,117.57,31194.0,94.6232,94.6715,94.6151,94.6554,31194.0
2016-07-20 15:45:00,117.56,117.72,117.56,117.71,37652.0,94.6473,94.7761,94.6473,94.7681,37652.0
2016-07-20 15:50:00,117.7,117.75,117.67,117.74,50162.0,94.76,94.8003,94.7359,94.7922,50162.0
2016-07-20 15:55:00,117.75,117.79,117.64,117.74,109838.0,94.8003,94.8325,94.7117,94.7922,109838.0
2016-07-21 09:30:00,117.65,117.65,117.32,117.39,26820.0,94.7198,94.7198,94.4541,94.5105,26820.0
2016-07-21 09:35:00,117.43,117.48,117.04,117.25,15687.0,94.5427,94.5829,94.2287,94.3977,15687.0
2016-07-21 09:40:00,117.14,117.37,117.14,117.37,10491.0,94.3092,94.4944,94.3092,94.4944,10491.0
2016-07-21 09:45:00,117.36,117.45,117.25,117.34,44389.0,94.4863,94.5588,94.3977,94.4702,44389.0
2016-07-21 09:50:00,117.37,117.39,117.07,117.16,10301.0,94.4944,94.5105,94.2528,94.3253,10301.0
2016-07-21 09:55:00,117.16,117.19,116.97,117.12,10284.0,94.3253,94.3494,94.1723,94.2931,10284.0
2016-07-21 10:00:00,117.12,117.21,117.11,117.17,7409.0,94.2931,94.3655,94.285,94.3333,7409.0
2016-07-21 10:05:00,117.19,117.33,117.18,117.33,18584.0,94.3494,94.4621,94.3414,94.4621,18584.0
2016-07-21 10:10:00,117.32,117.47,117.31,117.42,7148.0,94.4541,94.5749,94.446,94.5346,7148.0
2016-07-21 10:15:00,117.42,117.7,117.42,117.64,10368.0,94.5346,94.76,94.5346,94.7117,10368.0
2016-07-21 10:20:00,117.68,117.77,117.61,117.77,6840.0,94.7439,94.8164,94.6876,94.8164,6840.0
2016-07-21 10:25:00,117.83,117.92,117.67,117.7,11258.0,94.8647,94.9372,94.7359,94.76,11258.0
2016-07-21 10:30:00,117.71,117.89,117.69,117.79,9622.0,94.7681,94.913,94.752,94.8325,9622.0
2016-07-21 10:35:00,117.8,117.82,117.72,117.82,12042.0,94.8405,94.8566,94.7761,94.8566,12042.0
2016-07-21 10:40:00,117.81,117.82,117.61,117.65,11470.0,94.8486,94.8566,94.6876,94.7198,11470.0
2016-07-21 10:45:00,117.63,117.81,117.6,117.75,8322.0,94.7037,94.8486,94.6795,94.8003,8322.0
2016-07-21 10:50:00,117.74,117.79,117.65,117.79,19289.0,94.7922,94.8325,94.7198,94.8325,19289.0
2016-07-21 10:55:00,117.77,117.82,117.7,117.76,9836.0,94.8164,94.8566,94.76,94.8083,9836.0
2016-07-21 11:00:00,117.79,117.79,117.6,117.62,10231.0,94.8325,94.8325,94.6795,94.6956,10231.0
2016-07-21 11:05:00,117.61,117.67,117.47,117.48,8316.0,94.6876,94.7359,94.5749,94.5829,8316.0
2016-07-21 11:10:00,117.47,117.53,117.42,117.51,8015.0,94.5749,94.6232,94.5346,94.6071,8015.0
2016-07-21 11:15:00,117.49,117.54,117.44,117.54,5257.0,94.591,94.6312,94.5507,94.6312,5257.0
2016-07-21 11:20:00,117.53,117.64,117.51,117.6,20081.0,94.6232,94.7117,94.6071,94.6795,20081.0
2016-07-21 11:25:00,117.62,117.62,117.52,117.59,7312.0,94.6956,94.6956,94.6151,94.6715,7312.0
2016-07-21 11:30:00,117.58,117.58,117.46,117.51,9954.0,94.6634,94.6634,94.5668,94.6071,9954.0
2016-07-21 11:35:00,117.49,117.52,117.44,117.48,27911.0,94.591,94.6151,94.5507,94.5829,27911.0
2016-07-21 11:40:00,117.48,117.54,117.46,117.48,15052.0,94.5829,94.6312,94.5668,94.5829,15052.0
2016-07-21 11:45:00,117.49,117.49,117.41,117.43,10226.0,94.591,94.591,94.5266,94.5427,10226.0
2016-07-21 11:50:00,117.42,117.42,117.31,117.35,7512.0,94.5346,94.5346,94.446,94.4783,7512.0
2016-07-21 11:55:00,117.32,117.36,117.25,117.31,10582.0,94.4541,94.4863,94.3977,94.446,10582.0
2016-07-21 12:00:00,117.3,117.36,117.3,117.35,4484.0,94.438,94.4863,94.438,94.4783,4484.0
2016-07-21 12:05:00,117.37,117.38,117.25,117.25,5415.0,94.4944,94.5024,94.3977,94.3977,5415.0
2016-07-21 12:10:00,117.27,117.3,117.26,117.26,4603.0,94.4138,94.438,94.4058,94.4058,4603.0
2016-07-21 12:15:00,117.27,117.33,117.24,117.32,5877.0,94.4138,94.4621,94.3897,94.4541,5877.0
2016-07-21 12:20:00,117.32,117.44,117.27,117.39,16256.0,94.4541,94.5507,94.4138,94.5105,16256.0
2016-07-21 12:25:00,117.4,117.44,117.36,117.42,4689.0,94.5185,94.5507,94.4863,94.5346,4689.0
2016-07-21 12:30:00,117.4,117.42,117.38,117.41,5141.0,94.5185,94.5346,94.5024,94.5266,5141.0
2016-07-21 12:35:00,117.4,117.48,117.38,117.48,8683.0,94.5185,94.5829,94.5024,94.5829,8683.0
2016-07-21 12:40:00,117.49,117.57,117.48,117.57,5770.0,94.591,94.6554,94.5829,94.6554,5770.0
2016-07-21 12:45:00,117.54,117.56,117.44,117.44,5549.0,94.6312,94.6473,94.5507,94.5507,5549.0
2016-07-21 12:50:00,117.45,117.46,117.4,117.46,3840.0,94.5588,94.5668,94.5185,94.5668,3840.0
2016-07-21 12:55:00,117.47,117.47,117.4,117.41,3732.0,94.5749,94.5749,94.5185,94.5266,3732.0
2016-07-21 13:00:00,117.43,117.48,117.41,117.42,6117.0,94.5427,94.5829,94.5266,94.5346,6117.0
2016-07-21 13:05:00,117.42,117.49,117.39,117.49,4108.0,94.5346,94.591,94.5105,94.591,4108.0
2016-07-21 13:10:00,117.44,117.49,117.44,117.47,5210.0,94.5507,94.591,94.5507,94.5749,5210.0
2016-07-21 13:15:00,117.48,117.52,117.44,117.49,5984.0,94.5829,94.6151,94.5507,94.591,5984.0
2016-07-21 13:20:00,117.49,117.54,117.49,117.5,5862.0,94.591,94.6312,94.591,94.599,5862.0
2016-07-21 13:25:00,117.52,117.55,117.49,117.5,7472.0,94.6151,94.6393,94.591,94.599,7472.0
2016-07-21 13:30:00,117.48,117.49,117.38,117.39,7459.0,94.5829,94.591,94.5024,94.5105,7459.0
2016-07-21 13:35:00,117.38,117.42,117.37,117.37,10297.0,94.5024,94.5346,94.4944,94.4944,10297.0
2016-07-21 13:40:00,117.38,117.39,117.36,117.36,3141.0,94.5024,94.5105,94.4863,94.4863,3141.0
2016-07-21 13:45:00,117.39,117.41,117.3,117.3,13118.0,94.5105,94.5266,94.438,94.438,13118.0
2016-07-21 13:50:00,117.3,117.36,117.26,117.35,7620.0,94.438,94.4863,94.4058,94.4783,7620.0
2016-07-21 13:55:00,117.34,117.42,117.32,117.38,7386.0,94.4702,94.5346,94.4541,94.5024,7386.0
2016-07-21 14:00:00,117.38,117.42,117.36,117.38,7548.0,94.5024,94.5346,94.4863,94.5024,7548.0
2016-07-21 14:05:00,117.36,117.37,117.24,117.24,8723.0,94.4863,94.4944,94.3897,94.3897,8723.0
2016-07-21 14:10:00,117.24,117.27,117.15,117.25,5570.0,94.3897,94.4138,94.3172,94.3977,5570.0
2016-07-21 14:15:00,117.23,117.25,117.15,117.15,13521.0,94.3816,94.3977,94.3172,94.3172,13521.0
2016-07-21 14:20:00,117.17,117.24,117.15,117.22,10395.0,94.3333,94.3897,94.3172,94.3736,10395.0
2016-07-21 14:25:00,117.23,117.28,117.17,117.25,11246.0,94.3816,94.4219,94.3333,94.3977,11246.0
2016-07-21 14:30:00,117.25,117.25,117.19,117.19,8876.0,94.3977,94.3977,94.3494,94.3494,8876.0
2016-07-21 14:35:00,117.19,117.2,117.14,117.17,8432.0,94.3494,94.3575,94.3092,94.3333,8432.0
2016-07-21 14:40:00,117.18,117.22,117.13,117.13,8756.0,94.3414,94.3736,94.3011,94.3011,8756.0
2016-07-21 14:45:00,117.14,117.17,117.12,117.15,8243.0,94.3092,94.3333,94.2931,94.3172,8243.0
2016-07-21 14:50:00,117.14,117.21,117.14,117.2,12400.0,94.3092,94.3655,94.3092,94.3575,12400.0
2016-07-21 14:55:00,117.21,117.26,117.2,117.23,7726.0,94.3655,94.4058,94.3575,94.3816,7726.0
2016-07-21 15:00:00,117.23,117.26,117.18,117.2,6684.0,94.3816,94.4058,94.3414,94.3575,6684.0
2016-07-21 15:05:00,117.2,117.21,117.16,117.17,7435.0,94.3575,94.3655,94.3253,94.3333,7435.0
2016-07-21 15:10:00,117.16,117.19,117.16,117.18,15047.0,94.3253,94.3494,94.3253,94.3414,15047.0
2016-07-21 15:15:00,117.19,117.28,117.18,117.28,7257.0,94.3494,94.4219,94.3414,94.4219,7257.0
2016-07-21 15:20:00,117.29,117.41,117.29,117.4,8462.0,94.4299,94.5266,94.4299,94.5185,8462.0
2016-07-21 15:25:00,117.39,117.46,117.36,117.45,9375.0,94.5105,94.5668,94.4863,94.5588,9375.0
2016-07-21 15:30:00,117.45,117.5,117.4,117.46,15613.0,94.5588,94.599,94.5185,94.5668,15613.0
2016-07-21 15:35:00,117.49,117.54,117.44,117.44,14023.0,94.591,94.6312,94.5507,94.5507,14023.0
2016-07-21 15:40:00,117.44,117.51,117.41,117.51,27403.0,94.5507,94.6071,94.5266,94.6071,27403.0
2016-07-21 15:45:00,117.5,117.71,117.49,117.63,31031.0,94.599,94.7681,94.591,94.7037,31031.0
2016-07-21 15:50:00,117.64,117.67,117.58,117.6,63845.0,94.7117,94.7359,94.6634,94.6795,63845.0
2016-07-21 15:55:00,117.59,117.63,117.52,117.52,113826.0,94.6715,94.7037,94.6151,94.6151,113826.0
2016-07-22 09:30:00,117.66,118.26,117.66,118.03,23809.0,94.7278,95.2109,94.7278,95.0257,23809.0
2016-07-22 09:35:00,118.02,118.2,117.6,117.66,35261.0,95.0177,95.1626,94.6795,94.7278,35261.0
2016-07-22 09:40:00,117.68,117.71,117.33,117.48,19726.0,94.7439,94.7681,94.4621,94.5829,19726.0
2016-07-22 09:45:00,117.52,117.82,117.46,117.73,10566.0,94.6151,94.8566,94.5668,94.7842,10566.0
2016-07-22 09:50:00,117.72,117.8,117.61,117.68,8121.0,94.7761,94.8405,94.6876,94.7439,8121.0
2016-07-22 09:55:00,117.66,117.73,117.53,117.65,7895.0,94.7278,94.7842,94.6232,94.7198,7895.0
2016-07-22 10:00:00,117.64,117.78,117.61,117.73,10478.0,94.7117,94.8244,94.6876,94.7842,10478.0
2016-07-22 10:05:00,117.73,117.77,117.67,117.68,18107.0,94.7842,94.8164,94.7359,94.7439,18107.0
2016-07-22 10:10:00,117.68,117.71,117.53,117.62,8571.0,94.7439,94.7681,94.6232,94.6956,8571.0
2016-07-22 10:15:00,117.66,117.68,117.51,117.51,23014.0,94.7278,94.7439,94.6071,94.6071,23014.0
2016-07-22 10:20:00,117.53,117.57,117.34,117.53,66679.0,94.6232,94.6554,94.4702,94.6232,66679.0
2016-07-22 10:25:00,117.58,117.58,117.51,117.53,27679.0,94.6634,94.6634,94.6071,94.6232,27679.0
2016-07-22 10:30:00,117.53,117.56,117.4,117.48,17424.0,94.6232,94.6473,94.5185,94.5829,17424.0
2016-07-22 10:35:00,117.49,117.55,117.47,117.51,26197.0,94.591,94.6393,94.5749,94.6071,26197.0
2016-07-22 10:40:00,117.54,117.58,117.38,117.4,19824.0,94.6312,94.6634,94.5024,94.5185,19824.0
2016-07-22 10:45:00,117.42,117.54,117.41,117.52,12256.0,94.5346,94.6312,94.5266,94.6151,12256.0
2016-07-22 10:50:00,117.53,117.62,117.53,117.59,9079.0,94.6232,94.6956,94.6232,94.6715,9079.0
2016-07-22 10:55:00,117.59,117.59,117.52,117.56,12366.0,94.6715,94.6715,94.6151,94.6473,12366.0
2016-07-22 11:00:00,117.58,117.63,117.54,117.54,8001.0,94.6634,94.7037,94.6312,94.6312,8001.0
2016-07-22 11:05:00,117.54,117.6,117.41,117.42,8959.0,94.6312,94.6795,94.5266,94.5346,8959.0
2016-07-22 11:10:00,117.41,117.48,117.39,117.43,6918.0,94.5266,94.5829,94.5105,94.5427,6918.0
2016-07-22 11:15:00,117.43,117.52,117.43,117.51,9862.0,94.5427,94.6151,94.5427,94.6071,9862.0
2016-07-22 11:20:00,117.48,117.59,117.47,117.59,7420.0,94.5829,94.6715,94.5749,94.6715,7420.0
2016-07-22 11:25:00,117.61,117.62,117.54,117.57,11504.0,94.6876,94.6956,94.6312,94.6554,11504.0
2016-07-22 11:30:00,117.55,117.62,117.53,117.6,7164.0,94.6393,94.6956,94.6232,94.6795,7164.0
2016-07-22 11:35:00,117.6,117.66,117.57,117.66,12600.0,94.6795,94.7278,94.6554,94.7278,12600.0
2016-07-22 11:40:00,117.62,117.65,117.57,117.57,5499.0,94.6956,94.7198,94.6554,94.6554,5499.0
2016-07-22 11:45:00,117.58,117.64,117.56,117.56,5446.0,94.6634,94.7117,94.6473,94.6473,5446.0
2016-07-22 11:50:00,117.58,117.63,117.57,117.63,14891.0,94.6634,94.7037,94.6554,94.7037,14891.0
2016-07-22 11:55:00,117.63,117.74,117.59,117.74,8867.0,94.7037,94.7922,94.6715,94.7922,8867.0
2016-07-22 12:00:00,117.74,117.75,117.61,117.62,17076.0,94.7922,94.8003,94.6876,94.6956,17076.0
2016-07-22 12:05:00,117.62,117.73,117.59,117.72,10640.0,94.6956,94.7842,94.6715,94.7761,10640.0
2016-07-22 12:10:00,117.71,117.73,117.59,117.72,20267.0,94.7681,94.7842,94.6715,94.7761,20267.0
2016-07-22 12:15:00,117.71,117.73,117.64,117.67,11320.0,94.7681,94.7842,94.7117,94.7359,11320.0
2016-07-22 12:20:00,117.69,117.7,117.65,117.66,9012.0,94.752,94.76,94.7198,94.7278,9012.0
2016-07-22 12:25:00,117.68,117.7,117.63,117.67,15315.0,94.7439,94.76,94.7037,94.7359,15315.0
2016-07-22 12:30:00,117.67,117.81,117.66,117.8,12980.0,94.7359,94.8486,94.7278,94.8405,12980.0
2016-07-22 12:35:00,117.81,117.81,117.72,117.74,5733.0,94.8486,94.8486,94.7761,94.7922,5733.0
2016-07-22 12:40:00,117.74,117.84,117.74,117.83,7474.0,94.7922,94.8727,94.7922,94.8647,7474.0
2016-07-22 12:45:00,117.87,117.91,117.83,117.91,4405.0,94.8969,94.9291,94.8647,94.9291,4405.0
2016-07-22 12:50:00,117.91,117.92,117.86,117.86,5009.0,94.9291,94.9372,94.8889,94.8889,5009.0
2016-07-22 12:55:00,117.85,117.94,117.85,117.89,8084.0,94.8808,94.9533,94.8808,94.913,8084.0
2016-07-22 13:00:00,117.88,117.89,117.83,117.83,5870.0,94.905,94.913,94.8647,94.8647,5870.0
2016-07-22 13:05:00,117.83,117.93,117.79,117.93,6996.0,94.8647,94.9452,94.8325,94.9452,6996.0
2016-07-22 13:10:00,117.91,117.92,117.87,117.92,6786.0,94.9291,94.9372,94.8969,94.9372,6786.0
2016-07-22 13:15:00,117.95,117.95,117.84,117.87,13260.0,94.9613,94.9613,94.8727,94.8969,13260.0
2016-07-22 13:20:00,117.89,117.9,117.83,117.86,7102.0,94.913,94.9211,94.8647,94.8889,7102.0
2016-07-22 13:25:00,117.84,117.9,117.84,117.9,4742.0,94.8727,94.9211,94.8727,94.9211,4742.0
2016-07-22 13:30:00,117.9,117.99,117.87,117.87,14569.0,94.9211,94.9935,94.8969,94.8969,14569.0
2016-07-22 13:35:00,117.88,117.9,117.85,117.86,6413.0,94.905,94.9211,94.8808,94.8889,6413.0
2016-07-22 13:40:00,117.87,117.88,117.84,117.85,5123.0,94.8969,94.905,94.8727,94.8808,5123.0
2016-07-22 13:45:00,117.87,117.88,117.85,117.88,7315.0,94.8969,94.905,94.8808,94.905,7315.0
2016-07-22 13:50:00,117.88,117.96,117.88,117.96,8553.0,94.905,94.9694,94.905,94.9694,8553.0
2016-07-22 13:55:00,117.95,117.96,117.89,117.91,12074.0,94.9613,94.9694,94.913,94.9291,12074.0
2016-07-22 14:00:00,117.91,117.93,117.89,117.92,9681.0,94.9291,94.9452,94.913,94.9372,9681.0
2016-07-22 14:05:00,117.92,117.95,117.85,117.85,10939.0,94.9372,94.9613,94.8808,94.8808,10939.0
2016-07-22 14:10:00,117.83,117.86,117.8,117.8,34475.0,94.8647,94.8889,94.8405,94.8405,34475.0
2016-07-22 14:15:00,117.78,117.79,117.68,117.7,18552.0,94.8244,94.8325,94.7439,94.76,18552.0
2016-07-22 14:20:00,117.69,117.69,117.64,117.66,20193.0,94.752,94.752,94.7117,94.7278,20193.0
2016-07-22 14:25:00,117.65,117.65,117.62,117.64,13440.0,94.7198,94.7198,94.6956,94.7117,13440.0
2016-07-22 14:30:00,117.64,117.74,117.63,117.73,15779.0,94.7117,94.7922,94.7037,94.7842,15779.0
2016-07-22 14:35:00,117.73,117.77,117.72,117.75,11334.0,94.7842,94.8164,94.7761,94.8003,11334.0
2016-07-22 14:40:00,117.73,117.76,117.73,117.75,10391.0,94.7842,94.8083,94.7842,94.8003,10391.0
2016-07-22 14:45:00,117.75,117.8,117.72,117.79,10220.0,94.8003,94.8405,94.7761,94.8325,10220.0
2016-07-22 14:50:00,117.8,117.87,117.77,117.87,7296.0,94.8405,94.8969,94.8164,94.8969,7296.0
2016-07-22 14:55:00,117.88,117.92,117.87,117.91,6308.0,94.905,94.9372,94.8969,94.9291,6308.0
2016-07-22 15:00:00,117.9,117.9,117.76,117.81,14989.0,94.9211,94.9211,94.8083,94.8486,14989.0
2016-07-22 15:05:00,117.81,117.81,117.76,117.78,10355.0,94.8486,94.8486,94.8083,94.8244,10355.0
2016-07-22 15:10:00,117.79,117.89,117.79,117.88,10963.0,94.8325,94.913,94.8325,94.905,10963.0
2016-07-22 15:15:00,117.83,117.91,117.83,117.91,7998.0,94.8647,94.9291,94.8647,94.9291,7998.0
2016-07-22 15:20:00,117.91,118.0,117.91,117.97,12812.0,94.9291,95.0016,94.9291,94.9774,12812.0
2016-07-22 15:25:00,117.97,118.0,117.96,117.97,12021.0,94.9774,95.0016,94.9694,94.9774,12021.0
2016-07-22 15:30:00,117.97,117.99,117.96,117.97,13616.0,94.9774,94.9935,94.9694,94.9774,13616.0
2016-07-22 15:35:00,117.97,118.0,117.95,117.98,14204.0,94.9774,95.0016,94.9613,94.9855,14204.0
2016-07-22 15:40:00,117.98,117.99,117.92,117.94,16475.0,94.9855,94.9935,94.9372,94.9533,16475.0
2016-07-22 15:45:00,117.95,117.97,117.9,117.93,27470.0,94.9613,94.9774,94.9211,94.9452,27470.0
2016-07-22 15:50:00,117.93,117.96,117.87,117.88,29940.0,94.9452,94.9694,94.8969,94.905,29940.0
2016-07-22 15:55:00,117.89,117.9,117.76,117.83,93050.0,94.913,94.9211,94.8083,94.8647,93050.0
2016-07-25 09:30:00,117.9,118.11,117.74,117.74,54067.0,94.9211,95.0901,94.7922,94.7922,54067.0
2016-07-25 09:35:00,117.77,117.82,117.36,117.36,4467.0,94.8164,94.8566,94.4863,94.4863,4467.0
2016-07-25 09:40:00,117.37,117.81,117.3,117.66,16020.0,94.4944,94.8486,94.438,94.7278,16020.0
2016-07-25 09:45:00,117.71,117.71,117.35,117.35,5594.0,94.7681,94.7681,94.4783,94.4783,5594.0
2016-07-25 09:50:00,117.32,117.37,117.25,117.27,8351.0,94.4541,94.4944,94.3977,94.4138,8351.0
2016-07-25 09:55:00,117.29,117.31,117.04,117.06,6309.0,94.4299,94.446,94.2287,94.2448,6309.0
2016-07-25 10:00:00,117.04,117.24,117.01,117.08,20946.0,94.2287,94.3897,94.2045,94.2609,20946.0
2016-07-25 10:05:00,117.09,117.24,117.03,117.16,13341.0,94.2689,94.3897,94.2206,94.3253,13341.0
2016-07-25 10:10:00,117.16,117.21,117.05,117.06,10169.0,94.3253,94.3655,94.2367,94.2448,10169.0
2016-07-25 10:15:00,117.05,117.06,116.9,116.94,7593.0,94.2367,94.2448,94.116,94.1482,7593.0
2016-07-25 10:20:00,116.93,116.97,116.78,116.85,9259.0,94.1401,94.1723,94.0193,94.0757,9259.0
2016-07-25 10:25:00,116.86,117.01,116.84,116.95,5776.0,94.0838,94.2045,94.0677,94.1562,5776.0
2016-07-25 10:30:00,116.94,116.96,116.7,116.72,12933.0,94.1482,94.1643,93.9549,93.971,12933.0
2016-07-25 10:35:00,116.69,116.72,116.51,116.53,16910.0,93.9469,93.971,93.802,93.8181,16910.0
2016-07-25 10:40:00,116.54,116.59,116.43,116.48,36093.0,93.8261,93.8664,93.7376,93.7778,36093.0
2016-07-25 10:45:00,116.48,116.51,116.36,116.39,15986.0,93.7778,93.802,93.6812,93.7054,15986.0
2016-07-25 10:50:00,116.41,116.52,116.41,116.41,23597.0,93.7215,93.81,93.7215,93.7215,23597.0
2016-07-25 10:55:00,116.43,116.44,116.37,116.4,16879.0,93.7376,93.7456,93.6893,93.7134,16879.0
2016-07-25 11:00:00,116.41,116.55,116.4,116.53,20603.0,93.7215,93.8342,93.7134,93.8181,20603.0
2016-07-25 11:05:00,116.54,116.59,116.5,116.54,8568.0,93.8261,93.8664,93.7939,93.8261,8568.0
2016-07-25 11:10:00,116.56,116.56,116.44,116.44,9516.0,93.8422,93.8422,93.7456,93.7456,9516.0
2016-07-25 11:15:00,116.46,116.46,116.35,116.38,10905.0,93.7617,93.7617,93.6732,93.6973,10905.0
2016-07-25 11:20:00,116.4,116.55,116.38,116.55,11664.0,93.7134,93.8342,93.6973,93.8342,11664.0
2016-07-25 11:25:00,116.51,116.56,116.42,116.44,15067.0,93.802,93.8422,93.7295,93.7456,15067.0
2016-07-25 11:30:00,116.41,116.46,116.38,116.42,7349.0,93.7215,93.7617,93.6973,93.7295,7349.0
2016-07-25 11:35:00,116.41,116.44,116.4,116.41,11465.0,93.7215,93.7456,93.7134,93.7215,11465.0
2016-07-25 11:40:00,116.43,116.48,116.4,116.4,7970.0,93.7376,93.7778,93.7134,93.7134,7970.0
2016-07-25 11:45:00,116.4,116.4,116.24,116.29,30394.0,93.7134,93.7134,93.5846,93.6248,30394.0
2016-07-25 11:50:00,116.27,116.3,116.17,116.29,19661.0,93.6087,93.6329,93.5282,93.6248,19661.0
2016-07-25 11:55:00,116.29,116.32,116.26,116.28,23188.0,93.6248,93.649,93.6007,93.6168,23188.0
2016-07-25 12:00:00,116.27,116.29,116.2,116.25,22748.0,93.6087,93.6248,93.5524,93.5926,22748.0
2016-07-25 12:05:00,116.25,116.45,116.24,116.44,20928.0,93.5926,93.7537,93.5846,93.7456,20928.0
2016-07-25 12:10:00,116.46,116.52,116.45,116.48,9986.0,93.7617,93.81,93.7537,93.7778,9986.0
2016-07-25 12:15:00,116.48,116.52,116.46,116.51,4187.0,93.7778,93.81,93.7617,93.802,4187.0
2016-07-25 12:20:00,116.5,116.52,116.48,116.5,7313.0,93.7939,93.81,93.7778,93.7939,7313.0
2016-07-25 12:25:00,116.5,116.52,116.46,116.48,9191.0,93.7939,93.81,93.7617,93.7778,9191.0
2016-07-25 12:30:00,116.5,116.52,116.48,116.48,7990.0,93.7939,93.81,93.7778,93.7778,7990.0
2016-07-25 12:35:00,116.49,116.49,116.32,116.32,7618.0,93.7859,93.7859,93.649,93.649,7618.0
2016-07-25 12:40:00,116.32,116.44,116.32,116.35,14702.0,93.649,93.7456,93.649,93.6732,14702.0
2016-07-25 12:45:00,116.37,116.46,116.35,116.46,4900.0,93.6893,93.7617,93.6732,93.7617,4900.0
2016-07-25 12:50:00,116.46,116.57,116.45,116.47,9678.0,93.7617,93.8503,93.7537,93.7698,9678.0
2016-07-25 12:55:00,116.48,116.51,116.45,116.51,9003.0,93.7778,93.802,93.7537,93.802,9003.0
2016-07-25 13:00:00,116.51,116.52,116.47,116.48,8987.0,93.802,93.81,93.7698,93.7778,8987.0
2016-07-25 13:05:00,116.48,116.48,116.44,116.48,5929.0,93.7778,93.7778,93.7456,93.7778,5929.0
2016-07-25 13:10:00,116.49,116.49,116.4,116.4,6990.0,93.7859,93.7859,93.7134,93.7134,6990.0
2016-07-25 13:15:00,116.41,116.44,116.32,116.42,6816.0,93.7215,93.7456,93.649,93.7295,6816.0
2016-07-25 13:20:00,116.46,116.52,116.45,116.46,6101.0,93.7617,93.81,93.7537,93.7617,6101.0
2016-07-25 13:25:00,116.47,116.56,116.47,116.52,4711.0,93.7698,93.8422,93.7698,93.81,4711.0
2016-07-25 13:30:00,116.52,116.54,116.45,116.45,5882.0,93.81,93.8261,93.7537,93.7537,5882.0
2016-07-25 13:35:00,116.47,116.54,116.45,116.53,11669.0,93.7698,93.8261,93.7537,93.8181,11669.0
2016-07-25 13:40:00,116.53,116.59,116.51,116.57,6746.0,93.8181,93.8664,93.802,93.8503,6746.0
2016-07-25 13:45:00,116.57,116.59,116.51,116.51,6921.0,93.8503,93.8664,93.802,93.802,6921.0
2016-07-25 13:50:00,116.51,116.56,116.49,116.56,7777.0,93.802,93.8422,93.7859,93.8422,7777.0
2016-07-25 13:55:00,116.56,116.57,116.53,116.57,5349.0,93.8422,93.8503,93.8181,93.8503,5349.0
2016-07-25 14:00:00,116.56,116.59,116.55,116.59,11628.0,93.8422,93.8664,93.8342,93.8664,11628.0
2016-07-25 14:05:00,116.59,116.67,116.58,116.66,13135.0,93.8664,93.9308,93.8583,93.9227,13135.0
2016-07-25 14:10:00,116.67,116.67,116.65,116.66,4167.0,93.9308,93.9308,93.9147,93.9227,4167.0
2016-07-25 14:15:00,116.67,116.67,116.64,116.66,8429.0,93.9308,93.9308,93.9066,93.9227,8429.0
2016-07-25 14:20:00,116.66,116.68,116.66,116.67,6991.0,93.9227,93.9388,93.9227,93.9308,6991.0
2016-07-25 14:25:00,116.67,116.68,116.61,116.63,11296.0,93.9308,93.9388,93.8825,93.8986,11296.0
2016-07-25 14:30:00,116.64,116.7,116.64,116.66,11799.0,93.9066,93.9549,93.9066,93.9227,11799.0
2016-07-25 14:35:00,116.66,116.67,116.6,116.61,11609.0,93.9227,93.9308,93.8744,93.8825,11609.0
2016-07-25 14:40:00,116.61,116.65,116.59,116.63,8639.0,93.8825,93.9147,93.8664,93.8986,8639.0
2016-07-25 14:45:00,116.63,116.68,116.6,116.68,7993.0,93.8986,93.9388,93.8744,93.9388,7993.0
2016-07-25 14:50:00,116.69,116.7,116.68,116.68,5776.0,93.9469,93.9549,93.9388,93.9388,5776.0
2016-07-25 14:55:00,116.66,116.67,116.64,116.64,6632.0,93.9227,93.9308,93.9066,93.9066,6632.0
2016-07-25 15:00:00,116.64,116.66,116.62,116.65,9751.0,93.9066,93.9227,93.8905,93.9147,9751.0
2016-07-25 15:05:00,116.65,116.65,116.53,116.55,11564.0,93.9147,93.9147,93.8181,93.8342,11564.0
2016-07-25 15:10:00,116.54,116.64,116.53,116.63,9901.0,93.8261,93.9066,93.8181,93.8986,9901.0
2016-07-25 15:15:00,116.62,116.64,116.59,116.6,11602.0,93.8905,93.9066,93.8664,93.8744,11602.0
2016-07-25 15:20:00,116.6,116.64,116.55,116.61,17451.0,93.8744,93.9066,93.8342,93.8825,17451.0
2016-07-25 15:25:00,116.61,116.64,116.61,116.63,12945.0,93.8825,93.9066,93.8825,93.8986,12945.0
2016-07-25 15:30:00,116.62,116.71,116.61,116.71,20376.0,93.8905,93.963,93.8825,93.963,20376.0
2016-07-25 15:35:00,116.7,116.73,116.69,116.72,24327.0,93.9549,93.9791,93.9469,93.971,24327.0
2016-07-25 15:40:00,116.72,116.77,116.71,116.75,20176.0,93.971,94.0113,93.963,93.9952,20176.0
2016-07-25 15:45:00,116.76,116.85,116.74,116.84,32040.0,94.0032,94.0757,93.9871,94.0677,32040.0
2016-07-25 15:50:00,116.84,116.85,116.79,116.84,27783.0,94.0677,94.0757,94.0274,94.0677,27783.0
2016-07-25 15:55:00,116.84,116.91,116.82,116.89,79142.0,94.0677,94.124,94.0515,94.1079,79142.0
2016-07-26 09:30:00,116.94,117.22,116.69,116.69,27211.0,94.1482,94.3736,93.9469,93.9469,27211.0
2016-07-26 09:35:00,116.76,117.19,116.73,117.0,32994.0,94.0032,94.3494,93.9791,94.1965,32994.0
2016-07-26 09:40:00,117.04,117.04,116.81,116.99,21393.0,94.2287,94.2287,94.0435,94.1884,21393.0
2016-07-26 09:45:00,116.99,117.06,116.96,116.98,9294.0,94.1884,94.2448,94.1643,94.1804,9294.0
2016-07-26 09:50:00,116.97,117.01,116.94,116.96,5265.0,94.1723,94.2045,94.1482,94.1643,5265.0
2016-07-26 09:55:00,116.93,117.0,116.88,116.92,6122.0,94.1401,94.1965,94.0999,94.1321,6122.0
2016-07-26 10:00:00,116.97,117.0,116.82,116.83,23034.0,94.1723,94.1965,94.0515,94.0596,23034.0
2016-07-26 10:05:00,116.87,116.95,116.85,116.95,3086.0,94.0918,94.1562,94.0757,94.1562,3086.0
2016-07-26 10:10:00,116.93,117.03,116.93,117.0,4300.0,94.1401,94.2206,94.1401,94.1965,4300.0
2016-07-26 10:15:00,117.0,117.05,116.98,116.98,4939.0,94.1965,94.2367,94.1804,94.1804,4939.0
2016-07-26 10:20:00,117.01,117.05,116.99,117.02,7608.0,94.2045,94.2367,94.1884,94.2126,7608.0
2016-07-26 10:25:00,117.04,117.04,116.98,117.0,7617.0,94.2287,94.2287,94.1804,94.1965,7617.0
2016-07-26 10:30:00,117.0,117.03,116.94,116.94,7748.0,94.1965,94.2206,94.1482,94.1482,7748.0
2016-07-26 10:35:00,116.94,117.0,116.93,116.94,5997.0,94.1482,94.1965,94.1401,94.1482,5997.0
2016-07-26 10:40:00,116.91,116.93,116.89,116.92,4650.0,94.124,94.1401,94.1079,94.1321,4650.0
2016-07-26 10:45:00,116.93,116.96,116.91,116.95,8344.0,94.1401,94.1643,94.124,94.1562,8344.0
2016-07-26 10:50:00,116.95,116.95,116.63,116.63,7028.0,94.1562,94.1562,93.8986,93.8986,7028.0
2016-07-26 10:55:00,116.62,116.73,116.57,116.6,11279.0,93.8905,93.9791,93.8503,93.8744,11279.0
2016-07-26 11:00:00,116.57,116.7,116.49,116.69,11334.0,93.8503,93.9549,93.7859,93.9469,11334.0
2016-07-26 11:05:00,116.68,116.72,116.59,116.66,6518.0,93.9388,93.971,93.8664,93.9227,6518.0
2016-07-26 11:10:00,116.64,116.73,116.62,116.73,3789.0,93.9066,93.9791,93.8905,93.9791,3789.0
2016-07-26 11:15:00,116.7,116.75,116.66,116.75,4995.0,93.9549,93.9952,93.9227,93.9952,4995.0
2016-07-26 11:20:00,116.75,116.78,116.56,116.68,29833.0,93.9952,94.0193,93.8422,93.9388,29833.0
2016-07-26 11:25:00,116.68,116.71,116.58,116.62,8881.0,93.9388,93.963,93.8583,93.8905,8881.0
2016-07-26 11:30:00,116.62,116.64,116.59,116.61,6364.0,93.8905,93.9066,93.8664,93.8825,6364.0
2016-07-26 11:35:00,116.6,116.64,116.56,116.64,8544.0,93.8744,93.9066,93.8422,93.9066,8544.0
2016-07-26 11:40:00,116.64,116.7,116.64,116.65,4895.0,93.9066,93.9549,93.9066,93.9147,4895.0
2016-07-26 11:45:00,116.65,116.75,116.62,116.73,10238.0,93.9147,93.9952,93.8905,93.9791,10238.0
2016-07-26 11:50:00,116.74,116.76,116.7,116.71,21726.0,93.9871,94.0032,93.9549,93.963,21726.0
2016-07-26 11:55:00,116.73,116.76,116.69,116.69,12440.0,93.9791,94.0032,93.9469,93.9469,12440.0
2016-07-26 12:00:00,116.69,116.69,116.62,116.66,7093.0,93.9469,93.9469,93.8905,93.9227,7093.0
2016-07-26 12:05:00,116.65,116.7,116.59,116.68,9543.0,93.9147,93.9549,93.8664,93.9388,9543.0
2016-07-26 12:10:00,116.67,116.76,116.67,116.74,39304.0,93.9308,94.0032,93.9308,93.9871,39304.0
2016-07-26 12:15:00,116.72,116.82,116.67,116.82,4330.0,93.971,94.0515,93.9308,94.0515,4330.0
2016-07-26 12:20:00,116.83,117.04,116.82,117.0,14130.0,94.0596,94.2287,94.0515,94.1965,14130.0
2016-07-26 12:25:00,117.0,117.0,116.89,116.89,4824.0,94.1965,94.1965,94.1079,94.1079,4824.0
2016-07-26 12:30:00,116.89,116.96,116.8,116.95,5118.0,94.1079,94.1643,94.0354,94.1562,5118.0
2016-07-26 12:35:00,116.95,117.0,116.91,116.98,4368.0,94.1562,94.1965,94.124,94.1804,4368.0
2016-07-26 12:40:00,116.98,116.99,116.89,116.94,5277.0,94.1804,94.1884,94.1079,94.1482,5277.0
2016-07-26 12:45:00,116.96,117.02,116.95,116.99,5187.0,94.1643,94.2126,94.1562,94.1884,5187.0
2016-07-26 12:50:00,117.0,117.0,116.87,116.88,4814.0,94.1965,94.1965,94.0918,94.0999,4814.0
2016-07-26 12:55:00,116.9,116.97,116.87,116.97,28389.0,94.116,94.1723,94.0918,94.1723,28389.0
2016-07-26 13:00:00,116.97,116.98,116.82,116.82,29143.0,94.1723,94.1804,94.0515,94.0515,29143.0
2016-07-26 13:05:00,116.81,116.84,116.76,116.84,7979.0,94.0435,94.0677,94.0032,94.0677,7979.0
2016-07-26 13:10:00,116.83,116.85,116.81,116.83,9925.0,94.0596,94.0757,94.0435,94.0596,9925.0
2016-07-26 13:15:00,116.83,116.97,116.82,116.97,50241.0,94.0596,94.1723,94.0515,94.1723,50241.0
2016-07-26 13:20:00,116.98,116.99,116.84,116.87,36954.0,94.1804,94.1884,94.0677,94.0918,36954.0
2016-07-26 13:25:00,116.84,116.94,116.84,116.94,17748.0,94.0677,94.1482,94.0677,94.1482,17748.0
2016-07-26 13:30:00,116.92,116.93,116.86,116.87,58371.0,94.1321,94.1401,94.0838,94.0918,58371.0
2016-07-26 13:35:00,116.86,116.92,116.76,116.8,30055.0,94.0838,94.1321,94.0032,94.0354,30055.0
2016-07-26 13:40:00,116.8,116.85,116.74,116.78,13148.0,94.0354,94.0757,93.9871,94.0193,13148.0
2016-07-26 13:45:00,116.78,116.8,116.74,116.74,23678.0,94.0193,94.0354,93.9871,93.9871,23678.0
2016-07-26 13:50:00,116.75,116.75,116.71,116.74,6367.0,93.9952,93.9952,93.963,93.9871,6367.0
2016-07-26 13:55:00,116.73,116.76,116.71,116.74,6493.0,93.9791,94.0032,93.963,93.9871,6493.0
2016-07-26 14:00:00,116.74,116.74,116.64,116.7,13701.0,93.9871,93.9871,93.9066,93.9549,13701.0
2016-07-26 14:05:00,116.7,116.7,116.63,116.67,3978.0,93.9549,93.9549,93.8986,93.9308,3978.0
2016-07-26 14:10:00,116.67,116.75,116.64,116.73,4299.0,93.9308,93.9952,93.9066,93.9791,4299.0
2016-07-26 14:15:00,116.74,116.78,116.68,116.76,8960.0,93.9871,94.0193,93.9388,94.0032,8960.0
2016-07-26 14:20:00,116.77,116.82,116.76,116.81,10170.0,94.0113,94.0515,94.0032,94.0435,10170.0
2016-07-26 14:25:00,116.81,116.96,116.81,116.93,4092.0,94.0435,94.1643,94.0435,94.1401,4092.0
2016-07-26 14:30:00,116.93,116.93,116.84,116.86,14460.0,94.1401,94.1401,94.0677,94.0838,14460.0
2016-07-26 14:35:00,116.86,116.9,116.86,116.86,6180.0,94.0838,94.116,94.0838,94.0838,6180.0
2016-07-26 14:40:00,116.87,116.95,116.85,116.95,5811.0,94.0918,94.1562,94.0757,94.1562,5811.0
2016-07-26 14:45:00,116.95,116.96,116.82,116.82,9421.0,94.1562,94.1643,94.0515,94.0515,9421.0
2016-07-26 14:50:00,116.85,116.89,116.84,116.89,9327.0,94.0757,94.1079,94.0677,94.1079,9327.0
2016-07-26 14:55:00,116.88,116.93,116.79,116.79,16938.0,94.0999,94.1401,94.0274,94.0274,16938.0
2016-07-26 15:00:00,116.78,116.88,116.78,116.84,15097.0,94.0193,94.0999,94.0193,94.0677,15097.0
2016-07-26 15:05:00,116.86,116.9,116.81,116.9,10987.0,94.0838,94.116,94.0435,94.116,10987.0
2016-07-26 15:10:00,116.9,116.97,116.9,116.92,12186.0,94.116,94.1723,94.116,94.1321,12186.0
2016-07-26 15:15:00,116.91,116.93,116.83,116.88,9383.0,94.124,94.1401,94.0596,94.0999,9383.0
2016-07-26 15:20:00,116.85,116.98,116.85,116.96,12872.0,94.0757,94.1804,94.0757,94.1643,12872.0
2016-07-26 15:25:00,116.96,116.99,116.9,116.95,22939.0,94.1643,94.1884,94.116,94.1562,22939.0
2016-07-26 15:30:00,116.96,117.0,116.92,116.98,13880.0,94.1643,94.1965,94.1321,94.1804,13880.0
2016-07-26 15:35:00,117.0,117.0,116.91,116.98,71464.0,94.1965,94.1965,94.124,94.1804,71464.0
2016-07-26 15:40:00,116.98,117.06,116.95,117.06,75402.0,94.1804,94.2448,94.1562,94.2448,75402.0
2016-07-26 15:45:00,117.05,117.06,117.0,117.01,45020.0,94.2367,94.2448,94.1965,94.2045,45020.0
2016-07-26 15:50:00,117.0,117.01,116.95,117.0,30423.0,94.1965,94.2045,94.1562,94.1965,30423.0
2016-07-26 15:55:00,116.99,117.02,116.94,116.99,59061.0,94.1884,94.2126,94.1482,94.1884,59061.0
2016-07-27 09:30:00,116.99,117.3,116.6,116.64,32129.0,94.1884,94.438,93.8744,93.9066,32129.0
2016-07-27 09:35:00,116.72,117.0,116.53,116.66,43839.0,93.971,94.1965,93.8181,93.9227,43839.0
2016-07-27 09:40:00,116.66,116.75,116.41,116.44,18208.0,93.9227,93.9952,93.7215,93.7456,18208.0
2016-07-27 09:45:00,116.44,116.72,116.44,116.61,18474.0,93.7456,93.971,93.7456,93.8825,18474.0
2016-07-27 09:50:00,116.65,116.79,116.61,116.71,8862.0,93.9147,94.0274,93.8825,93.963,8862.0
2016-07-27 09:55:00,116.72,116.82,116.67,116.69,18644.0,93.971,94.0515,93.9308,93.9469,18644.0
2016-07-27 10:00:00,116.69,116.73,116.38,116.43,20576.0,93.9469,93.9791,93.6973,93.7376,20576.0
2016-07-27 10:05:00,116.43,116.5,116.31,116.47,14620.0,93.7376,93.7939,93.6409,93.7698,14620.0
2016-07-27 10:10:00,116.46,116.53,116.41,116.46,14394.0,93.7617,93.8181,93.7215,93.7617,14394.0
2016-07-27 10:15:00,116.45,116.52,116.41,116.45,8142.0,93.7537,93.81,93.7215,93.7537,8142.0
2016-07-27 10:20:00,116.43,116.51,116.31,116.34,6260.0,93.7376,93.802,93.6409,93.6651,6260.0
2016-07-27 10:25:00,116.32,116.37,116.2,116.37,14826.0,93.649,93.6893,93.5524,93.6893,14826.0
2016-07-27 10:30:00,116.35,116.46,116.3,116.42,7880.0,93.6732,93.7617,93.6329,93.7295,7880.0
2016-07-27 10:35:00,116.44,116.67,116.44,116.67,9067.0,93.7456,93.9308,93.7456,93.9308,9067.0
2016-07-27 10:40:00,116.67,116.7,116.55,116.55,10828.0,93.9308,93.9549,93.8342,93.8342,10828.0
2016-07-27 10:45:00,116.59,116.85,116.56,116.85,9433.0,93.8664,94.0757,93.8422,94.0757,9433.0
2016-07-27 10:50:00,116.85,116.9,116.81,116.86,9311.0,94.0757,94.116,94.0435,94.0838,9311.0
2016-07-27 10:55:00,116.89,116.91,116.81,116.81,5210.0,94.1079,94.124,94.0435,94.0435,5210.0
2016-07-27 11:00:00,116.8,116.81,116.68,116.75,13371.0,94.0354,94.0435,93.9388,93.9952,13371.0
2016-07-27 11:05:00,116.75,116.85,116.66,116.8,5418.0,93.9952,94.0757,93.9227,94.0354,5418.0
2016-07-27 11:10:00,116.81,116.9,116.8,116.85,5308.0,94.0435,94.116,94.0354,94.0757,5308.0
2016-07-27 11:15:00,116.86,116.87,116.72,116.75,8035.0,94.0838,94.0918,93.971,93.9952,8035.0
2016-07-27 11:20:00,116.75,116.81,116.72,116.8,11803.0,93.9952,94.0435,93.971,94.0354,11803.0
2016-07-27 11:25:00,116.82,117.02,116.82,116.99,9096.0,94.0515,94.2126,94.0515,94.1884,9096.0
2016-07-27 11:30:00,117.01,117.01,116.81,116.84,4982.0,94.2045,94.2045,94.0435,94.0677,4982.0
2016-07-27 11:35:00,116.84,116.87,116.7,116.7,5136.0,94.0677,94.0918,93.9549,93.9549,5136.0
2016-07-27 11:40:00,116.73,116.75,116.67,116.73,9771.0,93.9791,93.9952,93.9308,93.9791,9771.0
2016-07-27 11:45:00,116.73,116.77,116.69,116.77,5207.0,93.9791,94.0113,93.9469,94.0113,5207.0
2016-07-27 11:50:00,116.8,116.8,116.71,116.73,5435.0,94.0354,94.0354,93.963,93.9791,5435.0
2016-07-27 11:55:00,116.68,116.74,116.65,116.72,5393.0,93.9388,93.9871,93.9147,93.971,5393.0
2016-07-27 12:00:00,116.72,116.76,116.66,116.74,16632.0,93.971,94.0032,93.9227,93.9871,16632.0
2016-07-27 12:05:00,116.76,116.91,116.73,116.9,7695.0,94.0032,94.124,93.9791,94.116,7695.0
2016-07-27 12:10:00,116.91,116.95,116.88,116.88,8006.0,94.124,94.1562,94.0999,94.0999,8006.0
2016-07-27 12:15:00,116.9,116.98,116.83,116.98,6834.0,94.116,94.1804,94.0596,94.1804,6834.0
2016-07-27 12:20:00,116.99,116.99,116.83,116.84,6495.0,94.1884,94.1884,94.0596,94.0677,6495.0
2016-07-27 12:25:00,116.84,116.85,116.72,116.77,4635.0,94.0677,94.0757,93.971,94.0113,4635.0
2016-07-27 12:30:00,116.75,116.8,116.67,116.76,7650.0,93.9952,94.0354,93.9308,94.0032,7650.0
2016-07-27 12:35:00,116.77,116.87,116.77,116.85,7170.0,94.0113,94.0918,94.0113,94.0757,7170.0
2016-07-27 12:40:00,116.85,116.96,116.82,116.82,9208.0,94.0757,94.1643,94.0515,94.0515,9208.0
2016-07-27 12:45:00,116.84,116.84,116.74,116.75,4019.0,94.0677,94.0677,93.9871,93.9952,4019.0
2016-07-27 12:50:00,116.75,116.75,116.63,116.66,9866.0,93.9952,93.9952,93.8986,93.9227,9866.0
2016-07-27 12:55:00,116.66,116.76,116.65,116.76,4820.0,93.9227,94.0032,93.9147,94.0032,4820.0
2016-07-27 13:00:00,116.75,116.85,116.74,116.83,15386.0,93.9952,94.0757,93.9871,94.0596,15386.0
2016-07-27 13:05:00,116.85,116.85,116.77,116.78,6981.0,94.0757,94.0757,94.0113,94.0193,6981.0
2016-07-27 13:10:00,116.78,116.84,116.77,116.83,4700.0,94.0193,94.0677,94.0113,94.0596,4700.0
2016-07-27 13:15:00,116.84,116.84,116.71,116.75,11537.0,94.0677,94.0677,93.963,93.9952,11537.0
2016-07-27 13:20:00,116.77,116.78,116.72,116.72,4584.0,94.0113,94.0193,93.971,93.971,4584.0
2016-07-27 13:25:00,116.74,116.8,116.73,116.79,6765.0,93.9871,94.0354,93.9791,94.0274,6765.0
2016-07-27 13:30:00,116.78,116.78,116.63,116.7,6658.0,94.0193,94.0193,93.8986,93.9549,6658.0
2016-07-27 13:35:00,116.67,116.8,116.67,116.78,6316.0,93.9308,94.0354,93.9308,94.0193,6316.0
2016-07-27 13:40:00,116.78,116.89,116.75,116.86,7542.0,94.0193,94.1079,93.9952,94.0838,7542.0
2016-07-27 13:45:00,116.85,116.96,116.82,116.86,9067.0,94.0757,94.1643,94.0515,94.0838,9067.0
2016-07-27 13:50:00,116.84,116.84,116.66,116.66,8710.0,94.0677,94.0677,93.9227,93.9227,8710.0
2016-07-27 13:55:00,116.62,116.64,116.51,116.55,20033.0,93.8905,93.9066,93.802,93.8342,20033.0
2016-07-27 14:00:00,116.51,116.53,116.19,116.29,41262.0,93.802,93.8181,93.5443,93.6248,41262.0
2016-07-27 14:05:00,116.31,116.66,116.31,116.62,13588.0,93.6409,93.9227,93.6409,93.8905,13588.0
2016-07-27 14:10:00,116.63,116.74,116.58,116.63,23728.0,93.8986,93.9871,93.8583,93.8986,23728.0
2016-07-27 14:15:00,116.63,117.0,116.63,116.87,35935.0,93.8986,94.1965,93.8986,94.0918,35935.0
2016-07-27 14:20:00,116.86,116.96,116.86,116.93,5781.0,94.0838,94.1643,94.0838,94.1401,5781.0
2016-07-27 14:25:00,116.91,116.92,116.77,116.81,12422.0,94.124,94.1321,94.0113,94.0435,12422.0
2016-07-27 14:30:00,116.8,116.98,116.76,116.89,8367.0,94.0354,94.1804,94.0032,94.1079,8367.0
2016-07-27 14:35:00,116.9,117.0,116.85,116.96,10407.0,94.116,94.1965,94.0757,94.1643,10407.0
2016-07-27 14:40:00,116.98,117.05,116.92,117.02,17088.0,94.1804,94.2367,94.1321,94.2126,17088.0
2016-07-27 14:45:00,117.02,117.03,116.88,116.91,8708.0,94.2126,94.2206,94.0999,94.124,8708.0
2016-07-27 14:50:00,116.9,116.96,116.84,116.88,8965.0,94.116,94.1643,94.0677,94.0999,8965.0
2016-07-27 14:55:00,116.89,116.98,116.85,116.93,10666.0,94.1079,94.1804,94.0757,94.1401,10666.0
2016-07-27 15:00:00,116.94,117.03,116.9,116.96,17664.0,94.1482,94.2206,94.116,94.1643,17664.0
2016-07-27 15:05:00,116.96,117.06,116.93,116.93,8450.0,94.1643,94.2448,94.1401,94.1401,8450.0
2016-07-27 15:10:00,116.91,116.96,116.86,116.96,65191.0,94.124,94.1643,94.0838,94.1643,65191.0
2016-07-27 15:15:00,116.97,117.2,116.96,117.18,28932.0,94.1723,94.3575,94.1643,94.3414,28932.0
2016-07-27 15:20:00,117.19,117.25,117.11,117.25,37420.0,94.3494,94.3977,94.285,94.3977,37420.0
2016-07-27 15:25:00,117.24,117.32,117.19,117.28,34123.0,94.3897,94.4541,94.3494,94.4219,34123.0
2016-07-27 15:30:00,117.27,117.43,117.26,117.43,31640.0,94.4138,94.5427,94.4058,94.5427,31640.0
2016-07-27 15:35:00,117.44,117.52,117.32,117.48,35510.0,94.5507,94.6151,94.4541,94.5829,35510.0
2016-07-27 15:40:00,117.5,117.65,117.42,117.58,64506.0,94.599,94.7198,94.5346,94.6634,64506.0
2016-07-27 15:45:00,117.56,117.56,117.2,117.22,44842.0,94.6473,94.6473,94.3575,94.3736,44842.0
2016-07-27 15:50:00,117.24,117.39,117.21,117.38,130356.0,94.3897,94.5105,94.3655,94.5024,130356.0
2016-07-27 15:55:00,117.39,117.75,117.38,117.58,248167.0,94.5105,94.8003,94.5024,94.6634,248167.0
2016-07-28 09:30:00,117.33,117.9,116.97,117.55,47703.0,94.4621,94.9211,94.1723,94.6393,47703.0
2016-07-28 09:35:00,117.4,117.54,116.87,116.95,32453.0,94.5185,94.6312,94.0918,94.1562,32453.0
2016-07-28 09:40:00,116.92,117.14,116.79,116.97,33801.0,94.1321,94.3092,94.0274,94.1723,33801.0
2016-07-28 09:45:00,117.01,117.31,116.79,117.2,39410.0,94.2045,94.446,94.0274,94.3575,39410.0
2016-07-28 09:50:00,117.28,117.44,117.05,117.37,18927.0,94.4219,94.5507,94.2367,94.4944,18927.0
2016-07-28 09:55:00,117.33,117.33,116.9,117.08,20984.0,94.4621,94.4621,94.116,94.2609,20984.0
2016-07-28 10:00:00,117.1,117.15,116.71,116.86,26643.0,94.277,94.3172,93.963,94.0838,26643.0
2016-07-28 10:05:00,116.86,116.91,116.49,116.49,15949.0,94.0838,94.124,93.7859,93.7859,15949.0
2016-07-28 10:10:00,116.47,116.63,116.05,116.05,21655.0,93.7698,93.8986,93.4316,93.4316,21655.0
2016-07-28 10:15:00,116.12,116.27,116.09,116.17,36260.0,93.488,93.6087,93.4638,93.5282,36260.0
2016-07-28 10:20:00,116.19,116.26,115.9,115.98,48309.0,93.5443,93.6007,93.3109,93.3753,48309.0
2016-07-28 10:25:00,115.94,116.11,115.9,115.97,107324.0,93.3431,93.4799,93.3109,93.3672,107324.0
2016-07-28 10:30:00,115.98,116.02,115.85,116.02,33588.0,93.3753,93.4075,93.2706,93.4075,33588.0
2016-07-28 10:35:00,116.03,116.08,115.94,115.96,24819.0,93.4155,93.4558,93.3431,93.3592,24819.0
2016-07-28 10:40:00,115.97,116.42,115.96,116.42,12388.0,93.3672,93.7295,93.3592,93.7295,12388.0
2016-07-28 10:45:00,116.36,116.39,116.21,116.31,14563.0,93.6812,93.7054,93.5604,93.6409,14563.0
2016-07-28 10:50:00,116.25,116.25,116.11,116.18,10964.0,93.5926,93.5926,93.4799,93.5363,10964.0
2016-07-28 10:55:00,116.19,116.93,116.18,116.79,28475.0,93.5443,94.1401,93.5363,94.0274,28475.0
2016-07-28 11:00:00,116.81,116.81,116.32,116.34,21145.0,94.0435,94.0435,93.649,93.6651,21145.0
2016-07-28 11:05:00,116.31,116.45,116.27,116.33,13697.0,93.6409,93.7537,93.6087,93.6571,13697.0
2016-07-28 11:10:00,116.32,116.47,116.26,116.41,78427.0,93.649,93.7698,93.6007,93.7215,78427.0
2016-07-28 11:15:00,116.42,116.44,116.25,116.3,19452.0,93.7295,93.7456,93.5926,93.6329,19452.0
2016-07-28 11:20:00,116.3,116.41,116.26,116.36,11660.0,93.6329,93.7215,93.6007,93.6812,11660.0
2016-07-28 11:25:00,116.39,116.39,116.08,116.08,18966.0,93.7054,93.7054,93.4558,93.4558,18966.0
2016-07-28 11:30:00,116.08,116.24,116.07,116.09,41442.0,93.4558,93.5846,93.4477,93.4638,41442.0
2016-07-28 11:35:00,116.1,116.16,116.03,116.15,12082.0,93.4719,93.5202,93.4155,93.5121,12082.0
2016-07-28 11:40:00,116.15,116.15,116.03,116.14,8816.0,93.5121,93.5121,93.4155,93.5041,8816.0
2016-07-28 11:45:00,116.11,116.39,116.09,116.26,10985.0,93.4799,93.7054,93.4638,93.6007,10985.0
2016-07-28 11:50:00,116.26,116.46,116.26,116.4,6492.0,93.6007,93.7617,93.6007,93.7134,6492.0
2016-07-28 11:55:00,116.43,116.52,116.42,116.46,7367.0,93.7376,93.81,93.7295,93.7617,7367.0
2016-07-28 12:00:00,116.46,116.46,116.25,116.25,14177.0,93.7617,93.7617,93.5926,93.5926,14177.0
2016-07-28 12:05:00,116.25,116.28,116.16,116.23,16955.0,93.5926,93.6168,93.5202,93.5765,16955.0
2016-07-28 12:10:00,116.21,116.24,116.16,116.18,11798.0,93.5604,93.5846,93.5202,93.5363,11798.0
2016-07-28 12:15:00,116.19,116.23,116.15,116.17,13280.0,93.5443,93.5765,93.5121,93.5282,13280.0
2016-07-28 12:20:00,116.18,116.28,116.14,116.21,70535.0,93.5363,93.6168,93.5041,93.5604,70535.0
2016-07-28 12:25:00,116.23,116.33,116.14,116.31,17623.0,93.5765,93.6571,93.5041,93.6409,17623.0
2016-07-28 12:30:00,116.3,116.35,116.25,116.27,6748.0,93.6329,93.6732,93.5926,93.6087,6748.0
2016-07-28 12:35:00,116.32,116.35,116.26,116.27,9477.0,93.649,93.6732,93.6007,93.6087,9477.0
2016-07-28 12:40:00,116.28,116.32,116.25,116.31,18454.0,93.6168,93.649,93.5926,93.6409,18454.0
2016-07-28 12:45:00,116.32,116.71,116.32,116.68,10937.0,93.649,93.963,93.649,93.9388,10937.0
2016-07-28 12:50:00,116.65,116.67,116.58,116.62,16517.0,93.9147,93.9308,93.8583,93.8905,16517.0
2016-07-28 12:55:00,116.61,116.72,116.57,116.71,17722.0,93.8825,93.971,93.8503,93.963,17722.0
2016-07-28 13:00:00,116.71,116.77,116.68,116.76,7183.0,93.963,94.0113,93.9388,94.0032,7183.0
2016-07-28 13:05:00,116.77,116.8,116.71,116.8,6116.0,94.0113,94.0354,93.963,94.0354,6116.0
2016-07-28 13:10:00,116.81,116.89,116.74,116.89,6997.0,94.0435,94.1079,93.9871,94.1079,6997.0
2016-07-28 13:15:00,116.88,116.9,116.8,116.82,8557.0,94.0999,94.116,94.0354,94.0515,8557.0
2016-07-28 13:20:00,116.82,116.83,116.77,116.8,11860.0,94.0515,94.0596,94.0113,94.0354,11860.0
2016-07-28 13:25:00,116.78,116.88,116.69,116.86,20176.0,94.0193,94.0999,93.9469,94.0838,20176.0
2016-07-28 13:30:00,116.85,116.95,116.81,116.93,15898.0,94.0757,94.1562,94.0435,94.1401,15898.0
2016-07-28 13:35:00,116.95,116.98,116.83,116.88,15493.0,94.1562,94.1804,94.0596,94.0999,15493.0
2016-07-28 13:40:00,116.88,116.96,116.79,116.8,12690.0,94.0999,94.1643,94.0274,94.0354,12690.0
2016-07-28 13:45:00,116.79,116.96,116.79,116.91,8962.0,94.0274,94.1643,94.0274,94.124,8962.0
2016-07-28 13:50:00,116.92,117.04,116.9,116.95,13096.0,94.1321,94.2287,94.116,94.1562,13096.0
2016-07-28 13:55:00,116.93,117.09,116.92,117.06,13072.0,94.1401,94.2689,94.1321,94.2448,13072.0
2016-07-28 14:00:00,117.11,117.11,116.92,116.92,17672.0,94.285,94.285,94.1321,94.1321,17672.0
2016-07-28 14:05:00,116.92,116.93,116.8,116.83,8075.0,94.1321,94.1401,94.0354,94.0596,8075.0
2016-07-28 14:10:00,116.85,116.93,116.75,116.76,20262.0,94.0757,94.1401,93.9952,94.0032,20262.0
2016-07-28 14:15:00,116.75,116.86,116.74,116.81,8924.0,93.9952,94.0838,93.9871,94.0435,8924.0
2016-07-28 14:20:00,116.81,116.88,116.8,116.84,7757.0,94.0435,94.0999,94.0354,94.0677,7757.0
2016-07-28 14:25:00,116.85,116.85,116.76,116.76,9179.0,94.0757,94.0757,94.0032,94.0032,9179.0
2016-07-28 14:30:00,116.75,116.79,116.69,116.72,9513.0,93.9952,94.0274,93.9469,93.971,9513.0
2016-07-28 14:35:00,116.74,116.86,116.72,116.83,19187.0,93.9871,94.0838,93.971,94.0596,19187.0
2016-07-28 14:40:00,116.84,116.92,116.83,116.87,15099.0,94.0677,94.1321,94.0596,94.0918,15099.0
2016-07-28 14:45:00,116.87,116.94,116.83,116.87,8609.0,94.0918,94.1482,94.0596,94.0918,8609.0
2016-07-28 14:50:00,116.84,116.86,116.79,116.79,6324.0,94.0677,94.0838,94.0274,94.0274,6324.0
2016-07-28 14:55:00,116.81,116.82,116.67,116.79,27309.0,94.0435,94.0515,93.9308,94.0274,27309.0
2016-07-28 15:00:00,116.79,116.85,116.77,116.81,38216.0,94.0274,94.0757,94.0113,94.0435,38216.0
2016-07-28 15:05:00,116.81,116.84,116.73,116.76,16771.0,94.0435,94.0677,93.9791,94.0032,16771.0
2016-07-28 15:10:00,116.75,116.82,116.75,116.79,14569.0,93.9952,94.0515,93.9952,94.0274,14569.0
2016-07-28 15:15:00,116.79,116.88,116.77,116.86,34221.0,94.0274,94.0999,94.0113,94.0838,34221.0
2016-07-28 15:20:00,116.86,116.92,116.83,116.91,11584.0,94.0838,94.1321,94.0596,94.124,11584.0
2016-07-28 15:25:00,116.9,116.97,116.9,116.92,11995.0,94.116,94.1723,94.116,94.1321,11995.0
2016-07-28 15:30:00,116.92,116.92,116.83,116.84,42656.0,94.1321,94.1321,94.0596,94.0677,42656.0
2016-07-28 15:35:00,116.83,116.87,116.75,116.76,26546.0,94.0596,94.0918,93.9952,94.0032,26546.0
2016-07-28 15:40:00,116.75,116.88,116.75,116.88,24051.0,93.9952,94.0999,93.9952,94.0999,24051.0
2016-07-28 15:45:00,116.89,117.01,116.87,116.89,32538.0,94.1079,94.2045,94.0918,94.1079,32538.0
2016-07-28 15:50:00,116.88,116.9,116.78,116.82,44056.0,94.0999,94.116,94.0193,94.0515,44056.0
2016-07-28 15:55:00,116.81,116.85,116.65,116.65,83606.0,94.0435,94.0757,93.9147,93.9147,83606.0
2016-07-29 09:30:00,116.26,116.43,115.84,115.84,47592.0,93.6007,93.7376,93.2626,93.2626,47592.0
2016-07-29 09:35:00,115.91,116.46,115.91,116.1,23215.0,93.3189,93.7617,93.3189,93.4719,23215.0
2016-07-29 09:40:00,116.13,116.14,115.93,116.08,17914.0,93.496,93.5041,93.335,93.4558,17914.0
2016-07-29 09:45:00,116.13,116.13,115.79,116.11,47241.0,93.496,93.496,93.2223,93.4799,47241.0
2016-07-29 09:50:00,116.07,116.27,116.0,116.08,19126.0,93.4477,93.6087,93.3914,93.4558,19126.0
2016-07-29 09:55:00,116.06,116.11,115.9,116.0,22360.0,93.4397,93.4799,93.3109,93.3914,22360.0
2016-07-29 10:00:00,115.97,116.12,115.92,115.99,39005.0,93.3672,93.488,93.327,93.3833,39005.0
2016-07-29 10:05:00,115.97,116.08,115.96,115.96,72485.0,93.3672,93.4558,93.3592,93.3592,72485.0
2016-07-29 10:10:00,115.96,116.22,115.9,116.22,75787.0,93.3592,93.5685,93.3109,93.5685,75787.0
2016-07-29 10:15:00,116.21,116.27,116.18,116.22,15882.0,93.5604,93.6087,93.5363,93.5685,15882.0
2016-07-29 10:20:00,116.24,116.25,115.81,115.81,10788.0,93.5846,93.5926,93.2384,93.2384,10788.0
2016-07-29 10:25:00,115.8,116.07,115.77,116.05,68784.0,93.2303,93.4477,93.2062,93.4316,68784.0
2016-07-29 10:30:00,116.09,116.1,115.94,116.07,20069.0,93.4638,93.4719,93.3431,93.4477,20069.0
2016-07-29 10:35:00,116.07,116.24,116.07,116.24,9335.0,93.4477,93.5846,93.4477,93.5846,9335.0
2016-07-29 10:40:00,116.25,116.29,116.15,116.17,11612.0,93.5926,93.6248,93.5121,93.5282,11612.0
2016-07-29 10:45:00,116.19,116.35,116.18,116.23,10036.0,93.5443,93.6732,93.5363,93.5765,10036.0
2016-07-29 10:50:00,116.26,116.35,116.26,116.28,9952.0,93.6007,93.6732,93.6007,93.6168,9952.0
2016-07-29 10:55:00,116.31,116.32,116.14,116.14,22081.0,93.6409,93.649,93.5041,93.5041,22081.0
2016-07-29 11:00:00,116.16,116.36,116.15,116.33,17086.0,93.5202,93.6812,93.5121,93.6571,17086.0
2016-07-29 11:05:00,116.33,116.33,116.15,116.2,15571.0,93.6571,93.6571,93.5121,93.5524,15571.0
2016-07-29 11:10:00,116.22,116.26,116.18,116.21,15636.0,93.5685,93.6007,93.5363,93.5604,15636.0
2016-07-29 11:15:00,116.19,116.21,116.01,116.01,17304.0,93.5443,93.5604,93.3994,93.3994,17304.0
2016-07-29 11:20:00,116.01,116.12,116.0,116.12,13308.0,93.3994,93.488,93.3914,93.488,13308.0
2016-07-29 11:25:00,116.13,116.17,116.09,116.15,18303.0,93.496,93.5282,93.4638,93.5121,18303.0
2016-07-29 11:30:00,116.15,116.15,115.98,116.04,15626.0,93.5121,93.5121,93.3753,93.4236,15626.0
2016-07-29 11:35:00,116.06,116.39,116.06,116.36,13304.0,93.4397,93.7054,93.4397,93.6812,13304.0
2016-07-29 11:40:00,116.36,116.36,116.26,116.36,10742.0,93.6812,93.6812,93.6007,93.6812,10742.0
2016-07-29 11:45:00,116.35,116.37,116.2,116.36,11668.0,93.6732,93.6893,93.5524,93.6812,11668.0
2016-07-29 11:50:00,116.35,116.35,116.23,116.29,7622.0,93.6732,93.6732,93.5765,93.6248,7622.0
2016-07-29 11:55:00,116.31,116.31,116.17,116.24,7858.0,93.6409,93.6409,93.5282,93.5846,7858.0
2016-07-29 12:00:00,116.26,116.36,116.26,116.32,8666.0,93.6007,93.6812,93.6007,93.649,8666.0
2016-07-29 12:05:00,116.33,116.43,116.33,116.34,9829.0,93.6571,93.7376,93.6571,93.6651,9829.0
2016-07-29 12:10:00,116.32,116.38,116.27,116.38,6806.0,93.649,93.6973,93.6087,93.6973,6806.0
2016-07-29 12:15:00,116.37,116.38,116.25,116.3,9628.0,93.6893,93.6973,93.5926,93.6329,9628.0
2016-07-29 12:20:00,116.28,116.28,116.18,116.22,5566.0,93.6168,93.6168,93.5363,93.5685,5566.0
2016-07-29 12:25:00,116.25,116.29,116.14,116.15,9199.0,93.5926,93.6248,93.5041,93.5121,9199.0
2016-07-29 12:30:00,116.12,116.2,116.12,116.13,7900.0,93.488,93.5524,93.488,93.496,7900.0
2016-07-29 12:35:00,116.13,116.17,116.07,116.17,5805.0,93.496,93.5282,93.4477,93.5282,5805.0
2016-07-29 12:40:00,116.17,116.19,116.1,116.14,16234.0,93.5282,93.5443,93.4719,93.5041,16234.0
2016-07-29 12:45:00,116.11,116.11,115.97,115.99,10694.0,93.4799,93.4799,93.3672,93.3833,10694.0
2016-07-29 12:50:00,115.98,116.0,115.92,115.94,5564.0,93.3753,93.3914,93.327,93.3431,5564.0
2016-07-29 12:55:00,115.92,115.95,115.86,115.89,6869.0,93.327,93.3511,93.2787,93.3028,6869.0
2016-07-29 13:00:00,115.88,115.98,115.86,115.96,55565.0,93.2948,93.3753,93.2787,93.3592,55565.0
2016-07-29 13:05:00,115.96,115.97,115.84,115.85,29047.0,93.3592,93.3672,93.2626,93.2706,29047.0
2016-07-29 13:10:00,115.83,115.87,115.79,115.79,7456.0,93.2545,93.2867,93.2223,93.2223,7456.0
2016-07-29 13:15:00,115.81,115.82,115.74,115.74,7949.0,93.2384,93.2465,93.182,93.182,7949.0
2016-07-29 13:20:00,115.75,115.9,115.75,115.85,11241.0,93.1901,93.3109,93.1901,93.2706,11241.0
2016-07-29 13:25:00,115.85,115.88,115.82,115.83,5400.0,93.2706,93.2948,93.2465,93.2545,5400.0
2016-07-29 13:30:00,115.83,115.88,115.83,115.86,12474.0,93.2545,93.2948,93.2545,93.2787,12474.0
2016-07-29 13:35:00,115.89,115.9,115.82,115.83,8648.0,93.3028,93.3109,93.2465,93.2545,8648.0
2016-07-29 13:40:00,115.83,115.83,115.77,115.79,5089.0,93.2545,93.2545,93.2062,93.2223,5089.0
2016-07-29 13:45:00,115.8,115.81,115.76,115.76,14064.0,93.2303,93.2384,93.1981,93.1981,14064.0
2016-07-29 13:50:00,115.76,115.77,115.71,115.73,18378.0,93.1981,93.2062,93.1579,93.174,18378.0
2016-07-29 13:55:00,115.73,115.79,115.72,115.78,11031.0,93.174,93.2223,93.1659,93.2142,11031.0
2016-07-29 14:00:00,115.79,115.85,115.78,115.84,20933.0,93.2223,93.2706,93.2142,93.2626,20933.0
2016-07-29 14:05:00,115.84,115.97,115.84,115.85,19334.0,93.2626,93.3672,93.2626,93.2706,19334.0
2016-07-29 14:10:00,115.84,115.84,115.75,115.79,15524.0,93.2626,93.2626,93.1901,93.2223,15524.0
2016-07-29 14:15:00,115.8,115.92,115.79,115.91,34468.0,93.2303,93.327,93.2223,93.3189,34468.0
2016-07-29 14:20:00,115.92,115.94,115.89,115.92,12278.0,93.327,93.3431,93.3028,93.327,12278.0
2016-07-29 14:25:00,115.92,115.94,115.82,115.82,16994.0,93.327,93.3431,93.2465,93.2465,16994.0
2016-07-29 14:30:00,115.8,115.87,115.71,115.72,12206.0,93.2303,93.2867,93.1579,93.1659,12206.0
2016-07-29 14:35:00,115.72,115.77,115.69,115.7,11675.0,93.1659,93.2062,93.1418,93.1498,11675.0
2016-07-29 14:40:00,115.71,115.79,115.7,115.79,24980.0,93.1579,93.2223,93.1498,93.2223,24980.0
2016-07-29 14:45:00,115.79,115.85,115.74,115.84,14276.0,93.2223,93.2706,93.182,93.2626,14276.0
2016-07-29 14:50:00,115.84,115.92,115.84,115.88,9323.0,93.2626,93.327,93.2626,93.2948,9323.0
2016-07-29 14:55:00,115.87,115.92,115.77,115.77,17319.0,93.2867,93.327,93.2062,93.2062,17319.0
2016-07-29 15:00:00,115.78,115.8,115.75,115.77,18092.0,93.2142,93.2303,93.1901,93.2062,18092.0
2016-07-29 15:05:00,115.77,115.8,115.7,115.8,8182.0,93.2062,93.2303,93.1498,93.2303,8182.0
2016-07-29 15:10:00,115.79,115.79,115.73,115.76,13424.0,93.2223,93.2223,93.174,93.1981,13424.0
2016-07-29 15:15:00,115.77,115.78,115.57,115.57,22292.0,93.2062,93.2142,93.0452,93.0452,22292.0
2016-07-29 15:20:00,115.58,115.68,115.57,115.61,22165.0,93.0532,93.1337,93.0452,93.0774,22165.0
2016-07-29 15:25:00,115.62,115.63,115.56,115.59,21948.0,93.0854,93.0935,93.0371,93.0613,21948.0
2016-07-29 15:30:00,115.59,115.69,115.58,115.66,23404.0,93.0613,93.1418,93.0532,93.1176,23404.0
2016-07-29 15:35:00,115.66,115.7,115.65,115.67,40418.0,93.1176,93.1498,93.1096,93.1257,40418.0
2016-07-29 15:40:00,115.67,115.82,115.66,115.81,37758.0,93.1257,93.2465,93.1176,93.2384,37758.0
2016-07-29 15:45:00,115.82,116.0,115.81,115.89,59958.0,93.2465,93.3914,93.2384,93.3028,59958.0
2016-07-29 15:50:00,115.9,115.91,115.74,115.76,91745.0,93.3109,93.3189,93.182,93.1981,91745.0
2016-07-29 15:55:00,115.77,115.9,115.74,115.76,151716.0,93.2062,93.3109,93.182,93.1981,151716.0
2016-08-01 09:30:00,115.87,116.52,115.83,116.46,109703.0,93.2867,93.81,93.2545,93.7617,109703.0
2016-08-01 09:35:00,116.46,116.51,116.0,116.01,14715.0,93.7617,93.802,93.3914,93.3994,14715.0
2016-08-01 09:40:00,116.07,116.11,115.94,116.08,5827.0,93.4477,93.4799,93.3431,93.4558,5827.0
2016-08-01 09:45:00,116.14,116.26,116.08,116.24,6430.0,93.5041,93.6007,93.4558,93.5846,6430.0
2016-08-01 09:50:00,116.22,116.53,116.15,116.53,10021.0,93.5685,93.8181,93.5121,93.8181,10021.0
2016-08-01 09:55:00,116.53,116.57,116.36,116.43,25088.0,93.8181,93.8503,93.6812,93.7376,25088.0
2016-08-01 10:00:00,116.38,116.45,116.21,116.22,12167.0,93.6973,93.7537,93.5604,93.5685,12167.0
2016-08-01 10:05:00,116.22,116.4,116.22,116.36,11338.0,93.5685,93.7134,93.5685,93.6812,11338.0
2016-08-01 10:10:00,116.38,116.41,116.25,116.3,11274.0,93.6973,93.7215,93.5926,93.6329,11274.0
2016-08-01 10:15:00,116.33,116.53,116.33,116.51,12440.0,93.6571,93.8181,93.6571,93.802,12440.0
2016-08-01 10:20:00,116.53,116.7,116.5,116.7,11597.0,93.8181,93.9549,93.7939,93.9549,11597.0
2016-08-01 10:25:00,116.71,116.74,116.56,116.64,11106.0,93.963,93.9871,93.8422,93.9066,11106.0
2016-08-01 10:30:00,116.63,116.68,116.48,116.55,15800.0,93.8986,93.9388,93.7778,93.8342,15800.0
2016-08-01 10:35:00,116.53,116.62,116.52,116.54,11512.0,93.8181,93.8905,93.81,93.8261,11512.0
2016-08-01 10:40:00,116.55,116.58,116.54,116.55,8428.0,93.8342,93.8583,93.8261,93.8342,8428.0
2016-08-01 10:45:00,116.55,116.74,116.55,116.68,11063.0,93.8342,93.9871,93.8342,93.9388,11063.0
2016-08-01 10:50:00,116.67,116.8,116.67,116.78,7326.0,93.9308,94.0354,93.9308,94.0193,7326.0
2016-08-01 10:55:00,116.77,116.78,116.67,116.74,12233.0,94.0113,94.0193,93.9308,93.9871,12233.0
2016-08-01 11:00:00,116.71,116.74,116.64,116.68,12558.0,93.963,93.9871,93.9066,93.9388,12558.0
2016-08-01 11:05:00,116.67,116.9,116.66,116.87,40656.0,93.9308,94.116,93.9227,94.0918,40656.0
2016-08-01 11:10:00,116.87,116.93,116.81,116.81,9482.0,94.0918,94.1401,94.0435,94.0435,9482.0
2016-08-01 11:15:00,116.82,116.87,116.77,116.77,8433.0,94.0515,94.0918,94.0113,94.0113,8433.0
2016-08-01 11:20:00,116.78,116.8,116.68,116.75,23841.0,94.0193,94.0354,93.9388,93.9952,23841.0
2016-08-01 11:25:00,116.74,116.82,116.69,116.69,13712.0,93.9871,94.0515,93.9469,93.9469,13712.0
2016-08-01 11:30:00,116.69,116.8,116.65,116.68,14799.0,93.9469,94.0354,93.9147,93.9388,14799.0
2016-08-01 11:35:00,116.68,116.76,116.64,116.74,12263.0,93.9388,94.0032,93.9066,93.9871,12263.0
2016-08-01 11:40:00,116.74,116.77,116.64,116.66,10507.0,93.9871,94.0113,93.9066,93.9227,10507.0
2016-08-01 11:45:00,116.67,116.74,116.64,116.64,15933.0,93.9308,93.9871,93.9066,93.9066,15933.0
2016-08-01 11:50:00,116.64,116.72,116.6,116.7,57317.0,93.9066,93.971,93.8744,93.9549,57317.0
2016-08-01 11:55:00,116.69,116.75,116.65,116.73,11497.0,93.9469,93.9952,93.9147,93.9791,11497.0
2016-08-01 12:00:00,116.7,116.71,116.64,116.65,22791.0,93.9549,93.963,93.9066,93.9147,22791.0
2016-08-01 12:05:00,116.64,116.72,116.64,116.65,30556.0,93.9066,93.971,93.9066,93.9147,30556.0
2016-08-01 12:10:00,116.64,116.7,116.35,116.35,54875.0,93.9066,93.9549,93.6732,93.6732,54875.0
2016-08-01 12:15:00,116.37,116.48,116.33,116.42,7836.0,93.6893,93.7778,93.6571,93.7295,7836.0
2016-08-01 12:20:00,116.44,116.44,116.39,116.43,9199.0,93.7456,93.7456,93.7054,93.7376,9199.0
2016-08-01 12:25:00,116.44,116.6,116.44,116.57,7462.0,93.7456,93.8744,93.7456,93.8503,7462.0
2016-08-01 12:30:00,116.56,116.57,116.4,116.42,8548.0,93.8422,93.8503,93.7134,93.7295,8548.0
2016-08-01 12:35:00,116.42,116.64,116.42,116.64,7783.0,93.7295,93.9066,93.7295,93.9066,7783.0
2016-08-01 12:40:00,116.65,116.68,116.61,116.62,9045.0,93.9147,93.9388,93.8825,93.8905,9045.0
2016-08-01 12:45:00,116.62,116.73,116.62,116.68,5063.0,93.8905,93.9791,93.8905,93.9388,5063.0
2016-08-01 12:50:00,116.67,116.72,116.65,116.7,5450.0,93.9308,93.971,93.9147,93.9549,5450.0
2016-08-01 12:55:00,116.7,116.7,116.6,116.68,6908.0,93.9549,93.9549,93.8744,93.9388,6908.0
2016-08-01 13:00:00,116.66,116.7,116.38,116.46,13957.0,93.9227,93.9549,93.6973,93.7617,13957.0
2016-08-01 13:05:00,116.45,116.46,116.4,116.45,8526.0,93.7537,93.7617,93.7134,93.7537,8526.0
2016-08-01 13:10:00,116.45,116.61,116.43,116.61,8873.0,93.7537,93.8825,93.7376,93.8825,8873.0
2016-08-01 13:15:00,116.6,116.6,116.49,116.5,46659.0,93.8744,93.8744,93.7859,93.7939,46659.0
2016-08-01 13:20:00,116.51,116.52,116.43,116.48,9792.0,93.802,93.81,93.7376,93.7778,9792.0
2016-08-01 13:25:00,116.46,116.48,116.4,116.45,6880.0,93.7617,93.7778,93.7134,93.7537,6880.0
2016-08-01 13:30:00,116.43,116.53,116.4,116.49,19121.0,93.7376,93.8181,93.7134,93.7859,19121.0
2016-08-01 13:35:00,116.49,116.51,116.4,116.42,11023.0,93.7859,93.802,93.7134,93.7295,11023.0
2016-08-01 13:40:00,116.42,116.42,116.32,116.35,6383.0,93.7295,93.7295,93.649,93.6732,6383.0
2016-08-01 13:45:00,116.32,116.39,116.26,116.32,7775.0,93.649,93.7054,93.6007,93.649,7775.0
2016-08-01 13:50:00,116.29,116.33,116.27,116.28,8987.0,93.6248,93.6571,93.6087,93.6168,8987.0
2016-08-01 13:55:00,116.28,116.52,116.28,116.51,9727.0,93.6168,93.81,93.6168,93.802,9727.0
2016-08-01 14:00:00,116.5,116.53,116.41,116.44,10125.0,93.7939,93.8181,93.7215,93.7456,10125.0
2016-08-01 14:05:00,116.46,116.5,116.41,116.43,9900.0,93.7617,93.7939,93.7215,93.7376,9900.0
2016-08-01 14:10:00,116.43,116.46,116.36,116.43,13244.0,93.7376,93.7617,93.6812,93.7376,13244.0
2016-08-01 14:15:00,116.43,116.45,116.35,116.38,24336.0,93.7376,93.7537,93.6732,93.6973,24336.0
2016-08-01 14:20:00,116.39,116.46,116.36,116.43,9783.0,93.7054,93.7617,93.6812,93.7376,9783.0
2016-08-01 14:25:00,116.43,116.47,116.34,116.34,10408.0,93.7376,93.7698,93.6651,93.6651,10408.0
2016-08-01 14:30:00,116.34,116.39,116.26,116.35,14281.0,93.6651,93.7054,93.6007,93.6732,14281.0
2016-08-01 14:35:00,116.31,116.45,116.31,116.34,16060.0,93.6409,93.7537,93.6409,93.6651,16060.0
2016-08-01 14:40:00,116.36,116.39,116.28,116.39,17682.0,93.6812,93.7054,93.6168,93.7054,17682.0
2016-08-01 14:45:00,116.39,116.54,116.38,116.52,13042.0,93.7054,93.8261,93.6973,93.81,13042.0
2016-08-01 14:50:00,116.54,116.55,116.41,116.42,7816.0,93.8261,93.8342,93.7215,93.7295,7816.0
2016-08-01 14:55:00,116.43,116.57,116.42,116.56,17044.0,93.7376,93.8503,93.7295,93.8422,17044.0
2016-08-01 15:00:00,116.57,116.67,116.56,116.65,18252.0,93.8503,93.9308,93.8422,93.9147,18252.0
2016-08-01 15:05:00,116.66,116.7,116.6,116.7,13164.0,93.9227,93.9549,93.8744,93.9549,13164.0
2016-08-01 15:10:00,116.7,116.8,116.68,116.68,12088.0,93.9549,94.0354,93.9388,93.9388,12088.0
2016-08-01 15:15:00,116.67,116.72,116.64,116.68,16361.0,93.9308,93.971,93.9066,93.9388,16361.0
2016-08-01 15:20:00,116.67,116.76,116.65,116.71,18881.0,93.9308,94.0032,93.9147,93.963,18881.0
2016-08-01 15:25:00,116.73,116.75,116.67,116.7,19481.0,93.9791,93.9952,93.9308,93.9549,19481.0
2016-08-01 15:30:00,116.73,116.74,116.68,116.71,20565.0,93.9791,93.9871,93.9388,93.963,20565.0
2016-08-01 15:35:00,116.72,116.76,116.67,116.73,31802.0,93.971,94.0032,93.9308,93.9791,31802.0
2016-08-01 15:40:00,116.73,116.81,116.65,116.76,32354.0,93.9791,94.0435,93.9147,94.0032,32354.0
2016-08-01 15:45:00,116.76,116.85,116.75,116.83,39700.0,94.0032,94.0757,93.9952,94.0596,39700.0
2016-08-01 15:50:00,116.82,116.83,116.75,116.81,47342.0,94.0515,94.0596,93.9952,94.0435,47342.0
2016-08-01 15:55:00,116.81,117.05,116.81,117.04,114582.0,94.0435,94.2367,94.0435,94.2287,114582.0
2016-08-02 09:30:00,116.47,116.71,116.11,116.55,33606.0,93.7698,93.963,93.4799,93.8342,33606.0
2016-08-02 09:35:00,116.4,116.62,116.09,116.18,11571.0,93.7134,93.8905,93.4638,93.5363,11571.0
2016-08-02 09:40:00,116.12,116.13,115.92,116.04,12581.0,93.488,93.496,93.327,93.4236,12581.0
2016-08-02 09:45:00,115.98,116.18,115.93,116.04,15405.0,93.3753,93.5363,93.335,93.4236,15405.0
2016-08-02 09:50:00,116.02,116.19,116.01,116.15,22714.0,93.4075,93.5443,93.3994,93.5121,22714.0
2016-08-02 09:55:00,116.13,116.43,116.07,116.38,15403.0,93.496,93.7376,93.4477,93.6973,15403.0
2016-08-02 10:00:00,116.35,116.42,116.31,116.34,22492.0,93.6732,93.7295,93.6409,93.6651,22492.0
2016-08-02 10:05:00,116.34,116.35,116.12,116.2,17615.0,93.6651,93.6732,93.488,93.5524,17615.0
2016-08-02 10:10:00,116.21,116.28,116.14,116.26,17559.0,93.5604,93.6168,93.5041,93.6007,17559.0
2016-08-02 10:15:00,116.28,116.29,116.19,116.2,15420.0,93.6168,93.6248,93.5443,93.5524,15420.0
2016-08-02 10:20:00,116.2,116.23,116.1,116.22,21047.0,93.5524,93.5765,93.4719,93.5685,21047.0
2016-08-02 10:25:00,116.23,116.26,116.16,116.17,8157.0,93.5765,93.6007,93.5202,93.5282,8157.0
2016-08-02 10:30:00,116.16,116.27,116.05,116.13,35557.0,93.5202,93.6087,93.4316,93.496,35557.0
2016-08-02 10:35:00,116.1,116.27,116.1,116.21,10150.0,93.4719,93.6087,93.4719,93.5604,10150.0
2016-08-02 10:40:00,116.2,116.21,116.07,116.21,14019.0,93.5524,93.5604,93.4477,93.5604,14019.0
2016-08-02 10:45:00,116.21,116.28,116.19,116.21,41779.0,93.5604,93.6168,93.5443,93.5604,41779.0
2016-08-02 10:50:00,116.21,116.29,116.08,116.13,54921.0,93.5604,93.6248,93.4558,93.496,54921.0
2016-08-02 10:55:00,116.15,116.16,116.05,116.06,15006.0,93.5121,93.5202,93.4316,93.4397,15006.0
2016-08-02 11:00:00,116.07,116.24,116.06,116.22,10355.0,93.4477,93.5846,93.4397,93.5685,10355.0
2016-08-02 11:05:00,116.22,116.46,116.19,116.46,9922.0,93.5685,93.7617,93.5443,93.7617,9922.0
2016-08-02 11:10:00,116.48,116.48,116.38,116.38,7431.0,93.7778,93.7778,93.6973,93.6973,7431.0
2016-08-02 11:15:00,116.38,116.51,116.35,116.48,16253.0,93.6973,93.802,93.6732,93.7778,16253.0
2016-08-02 11:20:00,116.5,116.57,116.41,116.55,6759.0,93.7939,93.8503,93.7215,93.8342,6759.0
2016-08-02 11:25:00,116.54,116.57,116.37,116.4,12186.0,93.8261,93.8503,93.6893,93.7134,12186.0
2016-08-02 11:30:00,116.41,116.44,116.36,116.41,9000.0,93.7215,93.7456,93.6812,93.7215,9000.0
2016-08-02 11:35:00,116.39,116.42,116.31,116.34,14589.0,93.7054,93.7295,93.6409,93.6651,14589.0
2016-08-02 11:40:00,116.34,116.34,116.23,116.31,9640.0,93.6651,93.6651,93.5765,93.6409,9640.0
2016-08-02 11:45:00,116.31,116.46,116.31,116.41,8625.0,93.6409,93.7617,93.6409,93.7215,8625.0
2016-08-02 11:50:00,116.38,116.44,116.37,116.38,10964.0,93.6973,93.7456,93.6893,93.6973,10964.0
2016-08-02 11:55:00,116.38,116.5,116.37,116.45,7495.0,93.6973,93.7939,93.6893,93.7537,7495.0
2016-08-02 12:00:00,116.5,116.55,116.38,116.46,14316.0,93.7939,93.8342,93.6973,93.7617,14316.0
2016-08-02 12:05:00,116.44,116.54,116.37,116.5,10993.0,93.7456,93.8261,93.6893,93.7939,10993.0
2016-08-02 12:10:00,116.49,116.54,116.43,116.51,7800.0,93.7859,93.8261,93.7376,93.802,7800.0
2016-08-02 12:15:00,116.51,116.56,116.46,116.52,7460.0,93.802,93.8422,93.7617,93.81,7460.0
2016-08-02 12:20:00,116.52,116.54,116.43,116.5,19241.0,93.81,93.8261,93.7376,93.7939,19241.0
2016-08-02 12:25:00,116.51,116.53,116.48,116.52,11772.0,93.802,93.8181,93.7778,93.81,11772.0
2016-08-02 12:30:00,116.52,116.52,116.46,116.52,10736.0,93.81,93.81,93.7617,93.81,10736.0
2016-08-02 12:35:00,116.51,116.59,116.51,116.56,33518.0,93.802,93.8664,93.802,93.8422,33518.0
2016-08-02 12:40:00,116.55,116.73,116.54,116.72,15525.0,93.8342,93.9791,93.8261,93.971,15525.0
2016-08-02 12:45:00,116.71,116.73,116.66,116.68,10220.0,93.963,93.9791,93.9227,93.9388,10220.0
2016-08-02 12:50:00,116.66,116.74,116.56,116.57,11213.0,93.9227,93.9871,93.8422,93.8503,11213.0
2016-08-02 12:55:00,116.55,116.57,116.42,116.55,18713.0,93.8342,93.8503,93.7295,93.8342,18713.0
2016-08-02 13:00:00,116.53,116.54,116.45,116.47,23684.0,93.8181,93.8261,93.7537,93.7698,23684.0
2016-08-02 13:05:00,116.48,116.48,116.4,116.46,16106.0,93.7778,93.7778,93.7134,93.7617,16106.0
2016-08-02 13:10:00,116.46,116.51,116.4,116.42,17416.0,93.7617,93.802,93.7134,93.7295,17416.0
2016-08-02 13:15:00,116.39,116.48,116.34,116.47,21575.0,93.7054,93.7778,93.6651,93.7698,21575.0
2016-08-02 13:20:00,116.47,116.54,116.43,116.51,26184.0,93.7698,93.8261,93.7376,93.802,26184.0
2016-08-02 13:25:00,116.5,116.55,116.48,116.53,22877.0,93.7939,93.8342,93.7778,93.8181,22877.0
2016-08-02 13:30:00,116.54,116.56,116.45,116.56,31033.0,93.8261,93.8422,93.7537,93.8422,31033.0
2016-08-02 13:35:00,116.56,116.58,116.49,116.54,18441.0,93.8422,93.8583,93.7859,93.8261,18441.0
2016-08-02 13:40:00,116.53,116.55,116.5,116.51,15328.0,93.8181,93.8342,93.7939,93.802,15328.0
2016-08-02 13:45:00,116.51,116.6,116.5,116.56,13022.0,93.802,93.8744,93.7939,93.8422,13022.0
2016-08-02 13:50:00,116.57,116.57,116.51,116.54,14156.0,93.8503,93.8503,93.802,93.8261,14156.0
2016-08-02 13:55:00,116.53,116.54,116.49,116.53,19187.0,93.8181,93.8261,93.7859,93.8181,19187.0
2016-08-02 14:00:00,116.54,116.54,116.43,116.47,27323.0,93.8261,93.8261,93.7376,93.7698,27323.0
2016-08-02 14:05:00,116.45,116.54,116.38,116.54,28813.0,93.7537,93.8261,93.6973,93.8261,28813.0
2016-08-02 14:10:00,116.52,116.55,116.48,116.55,12444.0,93.81,93.8342,93.7778,93.8342,12444.0
2016-08-02 14:15:00,116.56,116.58,116.49,116.53,14127.0,93.8422,93.8583,93.7859,93.8181,14127.0
2016-08-02 14:20:00,116.53,116.61,116.5,116.59,17684.0,93.8181,93.8825,93.7939,93.8664,17684.0
2016-08-02 14:25:00,116.58,116.67,116.56,116.63,11939.0,93.8583,93.9308,93.8422,93.8986,11939.0
2016-08-02 14:30:00,116.63,116.64,116.52,116.57,14794.0,93.8986,93.9066,93.81,93.8503,14794.0
2016-08-02 14:35:00,116.58,116.64,116.56,116.59,15425.0,93.8583,93.9066,93.8422,93.8664,15425.0
2016-08-02 14:40:00,116.58,116.64,116.56,116.59,17601.0,93.8583,93.9066,93.8422,93.8664,17601.0
2016-08-02 14:45:00,116.59,116.65,116.54,116.61,13510.0,93.8664,93.9147,93.8261,93.8825,13510.0
2016-08-02 14:50:00,116.64,116.66,116.51,116.54,14611.0,93.9066,93.9227,93.802,93.8261,14611.0
2016-08-02 14:55:00,116.54,116.56,116.45,116.56,33414.0,93.8261,93.8422,93.7537,93.8422,33414.0
2016-08-02 15:00:00,116.56,116.66,116.53,116.6,28914.0,93.8422,93.9227,93.8181,93.8744,28914.0
2016-08-02 15:05:00,116.6,116.67,116.53,116.6,21373.0,93.8744,93.9308,93.8181,93.8744,21373.0
2016-08-02 15:10:00,116.6,116.61,116.52,116.56,13283.0,93.8744,93.8825,93.81,93.8422,13283.0
2016-08-02 15:15:00,116.53,116.61,116.51,116.61,19290.0,93.8181,93.8825,93.802,93.8825,19290.0
2016-08-02 15:20:00,116.6,116.69,116.55,116.65,23406.0,93.8744,93.9469,93.8342,93.9147,23406.0
2016-08-02 15:25:00,116.65,116.7,116.62,116.62,16224.0,93.9147,93.9549,93.8905,93.8905,16224.0
2016-08-02 15:30:00,116.62,116.63,116.51,116.57,21931.0,93.8905,93.8986,93.802,93.8503,21931.0
2016-08-02 15:35:00,116.55,116.74,116.53,116.74,28539.0,93.8342,93.9871,93.8181,93.9871,28539.0
2016-08-02 15:40:00,116.75,116.75,116.63,116.72,36672.0,93.9952,93.9952,93.8986,93.971,36672.0
2016-08-02 15:45:00,116.73,116.87,116.71,116.82,42727.0,93.9791,94.0918,93.963,94.0515,42727.0
2016-08-02 15:50:00,116.81,116.83,116.79,116.81,54908.0,94.0435,94.0596,94.0274,94.0435,54908.0
2016-08-02 15:55:00,116.82,116.82,116.73,116.77,123013.0,94.0515,94.0515,93.9791,94.0113,123013.0
2016-08-03 09:30:00,116.76,117.18,116.23,116.62,34626.0,94.0032,94.3414,93.5765,93.8905,34626.0
2016-08-03 09:35:00,116.46,116.61,115.88,116.27,19288.0,93.7617,93.8825,93.2948,93.6087,19288.0
2016-08-03 09:40:00,116.26,116.62,116.26,116.54,18985.0,93.6007,93.8905,93.6007,93.8261,18985.0
2016-08-03 09:45:00,116.61,116.85,116.51,116.58,16821.0,93.8825,94.0757,93.802,93.8583,16821.0
2016-08-03 09:50:00,116.62,117.02,116.58,116.84,44944.0,93.8905,94.2126,93.8583,94.0677,44944.0
2016-08-03 09:55:00,116.84,117.14,116.82,117.14,30571.0,94.0677,94.3092,94.0515,94.3092,30571.0
2016-08-03 10:00:00,117.12,117.23,116.99,117.16,24112.0,94.2931,94.3816,94.1884,94.3253,24112.0
2016-08-03 10:05:00,117.13,117.18,116.94,117.0,14093.0,94.3011,94.3414,94.1482,94.1965,14093.0
2016-08-03 10:10:00,116.97,117.13,116.95,117.08,7989.0,94.1723,94.3011,94.1562,94.2609,7989.0
2016-08-03 10:15:00,117.09,117.13,116.99,117.09,13566.0,94.2689,94.3011,94.1884,94.2689,13566.0
2016-08-03 10:20:00,117.1,117.1,116.82,116.84,8715.0,94.277,94.277,94.0515,94.0677,8715.0
2016-08-03 10:25:00,116.86,116.91,116.82,116.88,27177.0,94.0838,94.124,94.0515,94.0999,27177.0
2016-08-03 10:30:00,116.86,116.86,116.7,116.77,23235.0,94.0838,94.0838,93.9549,94.0113,23235.0
2016-08-03 10:35:00,116.78,116.87,116.73,116.79,19724.0,94.0193,94.0918,93.9791,94.0274,19724.0
2016-08-03 10:40:00,116.79,116.84,116.79,116.84,14412.0,94.0274,94.0677,94.0274,94.0677,14412.0
2016-08-03 10:45:00,116.84,116.84,116.79,116.8,9374.0,94.0677,94.0677,94.0274,94.0354,9374.0
2016-08-03 10:50:00,116.8,116.89,116.8,116.84,11189.0,94.0354,94.1079,94.0354,94.0677,11189.0
2016-08-03 10:55:00,116.84,116.88,116.79,116.83,10854.0,94.0677,94.0999,94.0274,94.0596,10854.0
2016-08-03 11:00:00,116.83,116.9,116.79,116.88,14022.0,94.0596,94.116,94.0274,94.0999,14022.0
2016-08-03 11:05:00,116.87,116.87,116.79,116.81,14347.0,94.0918,94.0918,94.0274,94.0435,14347.0
2016-08-03 11:10:00,116.79,116.89,116.79,116.85,8021.0,94.0274,94.1079,94.0274,94.0757,8021.0
2016-08-03 11:15:00,116.85,116.85,116.79,116.81,20012.0,94.0757,94.0757,94.0274,94.0435,20012.0
2016-08-03 11:20:00,116.81,116.92,116.8,116.88,7709.0,94.0435,94.1321,94.0354,94.0999,7709.0
2016-08-03 11:25:00,116.88,116.88,116.78,116.79,17309.0,94.0999,94.0999,94.0193,94.0274,17309.0
2016-08-03 11:30:00,116.78,116.84,116.78,116.83,18802.0,94.0193,94.0677,94.0193,94.0596,18802.0
2016-08-03 11:35:00,116.82,116.97,116.79,116.95,16953.0,94.0515,94.1723,94.0274,94.1562,16953.0
2016-08-03 11:40:00,116.95,116.99,116.83,116.88,11856.0,94.1562,94.1884,94.0596,94.0999,11856.0
2016-08-03 11:45:00,116.88,116.89,116.75,116.76,14029.0,94.0999,94.1079,93.9952,94.0032,14029.0
2016-08-03 11:50:00,116.76,116.89,116.75,116.84,9769.0,94.0032,94.1079,93.9952,94.0677,9769.0
2016-08-03 11:55:00,116.83,116.85,116.78,116.82,14309.0,94.0596,94.0757,94.0193,94.0515,14309.0
2016-08-03 12:00:00,116.81,116.82,116.68,116.7,35748.0,94.0435,94.0515,93.9388,93.9549,35748.0
2016-08-03 12:05:00,116.72,116.77,116.68,116.71,15075.0,93.971,94.0113,93.9388,93.963,15075.0
2016-08-03 12:10:00,116.71,116.77,116.69,116.7,10177.0,93.963,94.0113,93.9469,93.9549,10177.0
2016-08-03 12:15:00,116.66,116.79,116.65,116.79,17189.0,93.9227,94.0274,93.9147,94.0274,17189.0
2016-08-03 12:20:00,116.79,116.79,116.65,116.71,13503.0,94.0274,94.0274,93.9147,93.963,13503.0
2016-08-03 12:25:00,116.69,116.72,116.62,116.72,13828.0,93.9469,93.971,93.8905,93.971,13828.0
2016-08-03 12:30:00,116.71,116.72,116.67,116.69,11903.0,93.963,93.971,93.9308,93.9469,11903.0
2016-08-03 12:35:00,116.67,116.8,116.63,116.76,33396.0,93.9308,94.0354,93.8986,94.0032,33396.0
2016-08-03 12:40:00,116.77,116.86,116.75,116.78,17085.0,94.0113,94.0838,93.9952,94.0193,17085.0
2016-08-03 12:45:00,116.78,116.88,116.77,116.79,12288.0,94.0193,94.0999,94.0113,94.0274,12288.0
2016-08-03 12:50:00,116.79,116.8,116.61,116.62,15539.0,94.0274,94.0354,93.8825,93.8905,15539.0
2016-08-03 12:55:00,116.61,116.64,116.55,116.55,4025.0,93.8825,93.9066,93.8342,93.8342,4025.0
2016-08-03 13:00:00,116.55,116.55,116.46,116.5,45694.0,93.8342,93.8342,93.7617,93.7939,45694.0
2016-08-03 13:05:00,116.49,116.57,116.45,116.51,7098.0,93.7859,93.8503,93.7537,93.802,7098.0
2016-08-03 13:10:00,116.48,116.57,116.48,116.54,14161.0,93.7778,93.8503,93.7778,93.8261,14161.0
2016-08-03 13:15:00,116.52,116.52,116.46,116.48,12024.0,93.81,93.81,93.7617,93.7778,12024.0
2016-08-03 13:20:00,116.47,116.52,116.43,116.48,15739.0,93.7698,93.81,93.7376,93.7778,15739.0
2016-08-03 13:25:00,116.45,116.51,116.45,116.48,9839.0,93.7537,93.802,93.7537,93.7778,9839.0
2016-08-03 13:30:00,116.47,116.49,116.45,116.46,20305.0,93.7698,93.7859,93.7537,93.7617,20305.0
2016-08-03 13:35:00,116.46,116.47,116.44,116.46,11246.0,93.7617,93.7698,93.7456,93.7617,11246.0
2016-08-03 13:40:00,116.45,116.51,116.38,116.38,16256.0,93.7537,93.802,93.6973,93.6973,16256.0
2016-08-03 13:45:00,116.39,116.39,116.25,116.25,16129.0,93.7054,93.7054,93.5926,93.5926,16129.0
2016-08-03 13:50:00,116.24,116.28,116.22,116.25,24590.0,93.5846,93.6168,93.5685,93.5926,24590.0
2016-08-03 13:55:00,116.26,116.26,116.22,116.24,31681.0,93.6007,93.6007,93.5685,93.5846,31681.0
2016-08-03 14:00:00,116.24,116.28,116.15,116.15,21854.0,93.5846,93.6168,93.5121,93.5121,21854.0
2016-08-03 14:05:00,116.16,116.23,116.12,116.2,12069.0,93.5202,93.5765,93.488,93.5524,12069.0
2016-08-03 14:10:00,116.19,116.22,116.17,116.17,9492.0,93.5443,93.5685,93.5282,93.5282,9492.0
2016-08-03 14:15:00,116.19,116.19,116.02,116.02,7870.0,93.5443,93.5443,93.4075,93.4075,7870.0
2016-08-03 14:20:00,116.01,116.03,115.97,115.99,13075.0,93.3994,93.4155,93.3672,93.3833,13075.0
2016-08-03 14:25:00,115.99,116.01,115.77,115.78,10156.0,93.3833,93.3994,93.2062,93.2142,10156.0
2016-08-03 14:30:00,115.75,115.77,115.64,115.67,20996.0,93.1901,93.2062,93.1015,93.1257,20996.0
2016-08-03 14:35:00,115.67,115.67,115.44,115.46,35577.0,93.1257,93.1257,92.9405,92.9566,35577.0
2016-08-03 14:40:00,115.47,115.54,115.43,115.5,32518.0,92.9647,93.021,92.9325,92.9888,32518.0
2016-08-03 14:45:00,115.51,115.56,115.49,115.54,21523.0,92.9969,93.0371,92.9808,93.021,21523.0
2016-08-03 14:50:00,115.53,115.58,115.42,115.45,59565.0,93.013,93.0532,92.9244,92.9486,59565.0
2016-08-03 14:55:00,115.46,115.54,115.43,115.44,16851.0,92.9566,93.021,92.9325,92.9405,16851.0
2016-08-03 15:00:00,115.44,115.53,115.43,115.45,30166.0,92.9405,93.013,92.9325,92.9486,30166.0
2016-08-03 15:05:00,115.46,115.49,115.37,115.45,37526.0,92.9566,92.9808,92.8842,92.9486,37526.0
2016-08-03 15:10:00,115.44,115.44,115.31,115.35,24763.0,92.9405,92.9405,92.8359,92.8681,24763.0
2016-08-03 15:15:00,115.36,115.41,115.33,115.33,19021.0,92.8761,92.9164,92.852,92.852,19021.0
2016-08-03 15:20:00,115.34,115.34,115.28,115.28,25605.0,92.86,92.86,92.8117,92.8117,25605.0
2016-08-03 15:25:00,115.29,115.45,115.28,115.42,24666.0,92.8197,92.9486,92.8117,92.9244,24666.0
2016-08-03 15:30:00,115.43,115.46,115.34,115.38,33634.0,92.9325,92.9566,92.86,92.8922,33634.0
2016-08-03 15:35:00,115.37,115.44,115.36,115.39,25268.0,92.8842,92.9405,92.8761,92.9003,25268.0
2016-08-03 15:40:00,115.4,115.46,115.38,115.41,19910.0,92.9083,92.9566,92.8922,92.9164,19910.0
2016-08-03 15:45:00,115.41,115.65,115.4,115.63,34375.0,92.9164,93.1096,92.9083,93.0935,34375.0
2016-08-03 15:50:00,115.63,115.66,115.57,115.65,32818.0,93.0935,93.1176,93.0452,93.1096,32818.0
2016-08-03 15:55:00,115.66,115.74,115.65,115.72,86268.0,93.1176,93.182,93.1096,93.1659,86268.0
2016-08-04 09:30:00,115.99,116.61,115.78,116.59,232257.0,93.3833,93.8825,93.2142,93.8664,232257.0
2016-08-04 09:35:00,116.5,117.0,116.49,116.66,32839.0,93.7939,94.1965,93.7859,93.9227,32839.0
2016-08-04 09:40:00,116.61,116.73,116.43,116.51,16616.0,93.8825,93.9791,93.7376,93.802,16616.0
2016-08-04 09:45:00,116.52,116.6,116.12,116.27,30003.0,93.81,93.8744,93.488,93.6087,30003.0
2016-08-04 09:50:00,116.21,116.39,116.21,116.31,17223.0,93.5604,93.7054,93.5604,93.6409,17223.0
2016-08-04 09:55:00,116.26,116.35,116.17,116.25,37392.0,93.6007,93.6732,93.5282,93.5926,37392.0
2016-08-04 10:00:00,116.27,116.33,115.92,115.92,13519.0,93.6087,93.6571,93.327,93.327,13519.0
2016-08-04 10:05:00,115.89,115.93,115.71,115.85,8033.0,93.3028,93.335,93.1579,93.2706,8033.0
2016-08-04 10:10:00,115.85,116.11,115.83,116.11,8314.0,93.2706,93.4799,93.2545,93.4799,8314.0
2016-08-04 10:15:00,116.14,116.22,116.02,116.2,170868.0,93.5041,93.5685,93.4075,93.5524,170868.0
2016-08-04 10:20:00,116.21,116.43,116.14,116.41,13770.0,93.5604,93.7376,93.5041,93.7215,13770.0
2016-08-04 10:25:00,116.43,116.48,116.37,116.37,11092.0,93.7376,93.7778,93.6893,93.6893,11092.0
2016-08-04 10:30:00,116.39,116.43,116.23,116.26,9003.0,93.7054,93.7376,93.5765,93.6007,9003.0
2016-08-04 10:35:00,116.26,116.38,116.26,116.38,6174.0,93.6007,93.6973,93.6007,93.6973,6174.0
2016-08-04 10:40:00,116.38,116.44,116.36,116.37,4169.0,93.6973,93.7456,93.6812,93.6893,4169.0
2016-08-04 10:45:00,116.4,116.46,116.38,116.41,81367.0,93.7134,93.7617,93.6973,93.7215,81367.0
2016-08-04 10:50:00,116.43,116.57,116.42,116.55,11645.0,93.7376,93.8503,93.7295,93.8342,11645.0
2016-08-04 10:55:00,116.55,116.62,116.47,116.61,7135.0,93.8342,93.8905,93.7698,93.8825,7135.0
2016-08-04 11:00:00,116.61,116.63,116.5,116.59,5109.0,93.8825,93.8986,93.7939,93.8664,5109.0
2016-08-04 11:05:00,116.59,116.62,116.56,116.59,8880.0,93.8664,93.8905,93.8422,93.8664,8880.0
2016-08-04 11:10:00,116.59,116.61,116.46,116.46,4192.0,93.8664,93.8825,93.7617,93.7617,4192.0
2016-08-04 11:15:00,116.44,116.45,116.35,116.42,5356.0,93.7456,93.7537,93.6732,93.7295,5356.0
2016-08-04 11:20:00,116.43,116.54,116.38,116.38,3231.0,93.7376,93.8261,93.6973,93.6973,3231.0
2016-08-04 11:25:00,116.41,116.42,116.34,116.42,3443.0,93.7215,93.7295,93.6651,93.7295,3443.0
2016-08-04 11:30:00,116.4,116.55,116.4,116.55,3704.0,93.7134,93.8342,93.7134,93.8342,3704.0
2016-08-04 11:35:00,116.55,116.61,116.54,116.55,5770.0,93.8342,93.8825,93.8261,93.8342,5770.0
2016-08-04 11:40:00,116.58,116.65,116.54,116.63,8400.0,93.8583,93.9147,93.8261,93.8986,8400.0
2016-08-04 11:45:00,116.61,116.63,116.56,116.56,4081.0,93.8825,93.8986,93.8422,93.8422,4081.0
2016-08-04 11:50:00,116.53,116.53,116.44,116.44,8938.0,93.8181,93.8181,93.7456,93.7456,8938.0
2016-08-04 11:55:00,116.44,116.57,116.44,116.56,5876.0,93.7456,93.8503,93.7456,93.8422,5876.0
2016-08-04 12:00:00,116.55,116.56,116.49,116.54,9833.0,93.8342,93.8422,93.7859,93.8261,9833.0
2016-08-04 12:05:00,116.57,116.62,116.54,116.56,5288.0,93.8503,93.8905,93.8261,93.8422,5288.0
2016-08-04 12:10:00,116.58,116.58,116.53,116.56,6124.0,93.8583,93.8583,93.8181,93.8422,6124.0
2016-08-04 12:15:00,116.57,116.57,116.51,116.52,10953.0,93.8503,93.8503,93.802,93.81,10953.0
2016-08-04 12:20:00,116.52,116.64,116.52,116.62,4725.0,93.81,93.9066,93.81,93.8905,4725.0
2016-08-04 12:25:00,116.66,116.69,116.63,116.66,3098.0,93.9227,93.9469,93.8986,93.9227,3098.0
2016-08-04 12:30:00,116.66,116.66,116.54,116.57,5166.0,93.9227,93.9227,93.8261,93.8503,5166.0
2016-08-04 12:35:00,116.58,116.58,116.48,116.51,2847.0,93.8583,93.8583,93.7778,93.802,2847.0
2016-08-04 12:40:00,116.51,116.53,116.48,116.5,4481.0,93.802,93.8181,93.7778,93.7939,4481.0
2016-08-04 12:45:00,116.45,116.45,116.4,116.45,3385.0,93.7537,93.7537,93.7134,93.7537,3385.0
2016-08-04 12:50:00,116.45,116.45,116.38,116.41,5933.0,93.7537,93.7537,93.6973,93.7215,5933.0
2016-08-04 12:55:00,116.39,116.42,116.34,116.34,5511.0,93.7054,93.7295,93.6651,93.6651,5511.0
2016-08-04 13:00:00,116.37,116.37,116.32,116.34,7174.0,93.6893,93.6893,93.649,93.6651,7174.0
2016-08-04 13:05:00,116.32,116.39,116.32,116.38,14238.0,93.649,93.7054,93.649,93.6973,14238.0
2016-08-04 13:10:00,116.37,116.37,116.26,116.28,7143.0,93.6893,93.6893,93.6007,93.6168,7143.0
2016-08-04 13:15:00,116.26,116.35,116.26,116.33,13441.0,93.6007,93.6732,93.6007,93.6571,13441.0
2016-08-04 13:20:00,116.35,116.4,116.32,116.33,6957.0,93.6732,93.7134,93.649,93.6571,6957.0
2016-08-04 13:25:00,116.3,116.34,116.26,116.33,6835.0,93.6329,93.6651,93.6007,93.6571,6835.0
2016-08-04 13:30:00,116.34,116.35,116.26,116.31,7820.0,93.6651,93.6732,93.6007,93.6409,7820.0
2016-08-04 13:35:00,116.3,116.33,116.25,116.33,9031.0,93.6329,93.6571,93.5926,93.6571,9031.0
2016-08-04 13:40:00,116.32,116.34,116.29,116.32,5990.0,93.649,93.6651,93.6248,93.649,5990.0
2016-08-04 13:45:00,116.32,116.38,116.32,116.34,9921.0,93.649,93.6973,93.649,93.6651,9921.0
2016-08-04 13:50:00,116.36,116.37,116.3,116.32,9584.0,93.6812,93.6893,93.6329,93.649,9584.0
2016-08-04 13:55:00,116.3,116.37,116.3,116.34,8714.0,93.6329,93.6893,93.6329,93.6651,8714.0
2016-08-04 14:00:00,116.34,116.43,116.31,116.4,10521.0,93.6651,93.7376,93.6409,93.7134,10521.0
2016-08-04 14:05:00,116.43,116.46,116.42,116.42,9302.0,93.7376,93.7617,93.7295,93.7295,9302.0
2016-08-04 14:10:00,116.42,116.44,116.42,116.42,20362.0,93.7295,93.7456,93.7295,93.7295,20362.0
2016-08-04 14:15:00,116.42,116.44,116.26,116.26,9801.0,93.7295,93.7456,93.6007,93.6007,9801.0
2016-08-04 14:20:00,116.25,116.25,116.14,116.14,9622.0,93.5926,93.5926,93.5041,93.5041,9622.0
2016-08-04 14:25:00,116.15,116.18,116.12,116.17,11571.0,93.5121,93.5363,93.488,93.5282,11571.0
2016-08-04 14:30:00,116.17,116.27,116.15,116.18,154445.0,93.5282,93.6087,93.5121,93.5363,154445.0
2016-08-04 14:35:00,116.21,116.23,116.18,116.21,10280.0,93.5604,93.5765,93.5363,93.5604,10280.0
2016-08-04 14:40:00,116.22,116.31,116.22,116.22,11013.0,93.5685,93.6409,93.5685,93.5685,11013.0
2016-08-04 14:45:00,116.23,116.28,116.17,116.2,15255.0,93.5765,93.6168,93.5282,93.5524,15255.0
2016-08-04 14:50:00,116.2,116.21,116.14,116.16,7422.0,93.5524,93.5604,93.5041,93.5202,7422.0
2016-08-04 14:55:00,116.13,116.13,116.06,116.11,8159.0,93.496,93.496,93.4397,93.4799,8159.0
2016-08-04 15:00:00,116.11,116.12,116.03,116.08,6846.0,93.4799,93.488,93.4155,93.4558,6846.0
2016-08-04 15:05:00,116.08,116.16,116.08,116.15,9371.0,93.4558,93.5202,93.4558,93.5121,9371.0
2016-08-04 15:10:00,116.14,116.16,116.1,116.11,8471.0,93.5041,93.5202,93.4719,93.4799,8471.0
2016-08-04 15:15:00,116.11,116.13,116.05,116.1,11992.0,93.4799,93.496,93.4316,93.4719,11992.0
2016-08-04 15:20:00,116.09,116.12,116.07,116.09,13046.0,93.4638,93.488,93.4477,93.4638,13046.0
2016-08-04 15:25:00,116.09,116.1,116.04,116.07,14642.0,93.4638,93.4719,93.4236,93.4477,14642.0
2016-08-04 15:30:00,116.08,116.2,116.08,116.16,12846.0,93.4558,93.5524,93.4558,93.5202,12846.0
2016-08-04 15:35:00,116.16,116.29,116.15,116.27,17726.0,93.5202,93.6248,93.5121,93.6087,17726.0
2016-08-04 15:40:00,116.27,116.31,116.24,116.31,30909.0,93.6087,93.6409,93.5846,93.6409,30909.0
2016-08-04 15:45:00,116.3,116.37,116.24,116.33,27841.0,93.6329,93.6893,93.5846,93.6571,27841.0
2016-08-04 15:50:00,116.34,116.34,116.27,116.33,37633.0,93.6651,93.6651,93.6087,93.6571,37633.0
2016-08-04 15:55:00,116.33,116.45,116.31,116.44,60392.0,93.6571,93.7537,93.6409,93.7456,60392.0
2016-08-05 09:30:00,116.57,116.8,116.04,116.23,22711.0,93.8503,94.0354,93.4236,93.5765,22711.0
2016-08-05 09:35:00,116.17,116.73,116.17,116.56,17178.0,93.5282,93.9791,93.5282,93.8422,17178.0
2016-08-05 09:40:00,116.68,116.89,116.62,116.86,10797.0,93.9388,94.1079,93.8905,94.0838,10797.0
2016-08-05 09:45:00,116.86,117.15,116.77,117.13,22113.0,94.0838,94.3172,94.0113,94.3011,22113.0
2016-08-05 09:50:00,117.17,117.25,116.94,116.94,14674.0,94.3333,94.3977,94.1482,94.1482,14674.0
2016-08-05 09:55:00,116.95,117.24,116.95,117.11,13093.0,94.1562,94.3897,94.1562,94.285,13093.0
2016-08-05 10:00:00,117.14,117.15,116.86,116.99,18370.0,94.3092,94.3172,94.0838,94.1884,18370.0
2016-08-05 10:05:00,117.01,117.1,116.97,117.02,17337.0,94.2045,94.277,94.1723,94.2126,17337.0
2016-08-05 10:10:00,116.98,116.99,116.65,116.72,6855.0,94.1804,94.1884,93.9147,93.971,6855.0
2016-08-05 10:15:00,116.72,116.84,116.72,116.76,5909.0,93.971,94.0677,93.971,94.0032,5909.0
2016-08-05 10:20:00,116.78,116.83,116.7,116.79,8653.0,94.0193,94.0596,93.9549,94.0274,8653.0
2016-08-05 10:25:00,116.79,116.8,116.66,116.72,7357.0,94.0274,94.0354,93.9227,93.971,7357.0
2016-08-05 10:30:00,116.75,116.75,116.65,116.67,8852.0,93.9952,93.9952,93.9147,93.9308,8852.0
2016-08-05 10:35:00,116.63,116.69,116.5,116.51,12763.0,93.8986,93.9469,93.7939,93.802,12763.0
2016-08-05 10:40:00,116.5,116.53,116.45,116.51,13053.0,93.7939,93.8181,93.7537,93.802,13053.0
2016-08-05 10:45:00,116.51,116.57,116.44,116.52,14482.0,93.802,93.8503,93.7456,93.81,14482.0
2016-08-05 10:50:00,116.51,116.56,116.48,116.5,15097.0,93.802,93.8422,93.7778,93.7939,15097.0
2016-08-05 10:55:00,116.5,116.5,116.4,116.42,7106.0,93.7939,93.7939,93.7134,93.7295,7106.0
2016-08-05 11:00:00,116.42,116.66,116.42,116.63,14067.0,93.7295,93.9227,93.7295,93.8986,14067.0
2016-08-05 11:05:00,116.6,116.65,116.56,116.58,7893.0,93.8744,93.9147,93.8422,93.8583,7893.0
2016-08-05 11:10:00,116.59,116.6,116.52,116.55,10822.0,93.8664,93.8744,93.81,93.8342,10822.0
2016-08-05 11:15:00,116.56,116.56,116.51,116.55,12504.0,93.8422,93.8422,93.802,93.8342,12504.0
2016-08-05 11:20:00,116.55,116.55,116.39,116.4,9722.0,93.8342,93.8342,93.7054,93.7134,9722.0
2016-08-05 11:25:00,116.4,116.51,116.37,116.49,7355.0,93.7134,93.802,93.6893,93.7859,7355.0
2016-08-05 11:30:00,116.49,116.64,116.49,116.64,6596.0,93.7859,93.9066,93.7859,93.9066,6596.0
2016-08-05 11:35:00,116.67,116.75,116.62,116.7,18507.0,93.9308,93.9952,93.8905,93.9549,18507.0
2016-08-05 11:40:00,116.7,116.75,116.61,116.62,10717.0,93.9549,93.9952,93.8825,93.8905,10717.0
2016-08-05 11:45:00,116.63,116.72,116.57,116.69,7011.0,93.8986,93.971,93.8503,93.9469,7011.0
2016-08-05 11:50:00,116.67,116.68,116.6,116.62,11183.0,93.9308,93.9388,93.8744,93.8905,11183.0
2016-08-05 11:55:00,116.62,116.63,116.58,116.59,15876.0,93.8905,93.8986,93.8583,93.8664,15876.0
2016-08-05 12:00:00,116.6,116.61,116.52,116.61,5131.0,93.8744,93.8825,93.81,93.8825,5131.0
2016-08-05 12:05:00,116.61,116.62,116.48,116.48,9554.0,93.8825,93.8905,93.7778,93.7778,9554.0
2016-08-05 12:10:00,116.49,116.5,116.44,116.48,2384.0,93.7859,93.7939,93.7456,93.7778,2384.0
2016-08-05 12:15:00,116.5,116.52,116.46,116.46,2800.0,93.7939,93.81,93.7617,93.7617,2800.0
2016-08-05 12:20:00,116.46,116.57,116.46,116.54,6560.0,93.7617,93.8503,93.7617,93.8261,6560.0
2016-08-05 12:25:00,116.52,116.54,116.39,116.45,15981.0,93.81,93.8261,93.7054,93.7537,15981.0
2016-08-05 12:30:00,116.46,116.46,116.42,116.45,3249.0,93.7617,93.7617,93.7295,93.7537,3249.0
2016-08-05 12:35:00,116.46,116.46,116.39,116.46,5890.0,93.7617,93.7617,93.7054,93.7617,5890.0
2016-08-05 12:40:00,116.48,116.49,116.43,116.45,3701.0,93.7778,93.7859,93.7376,93.7537,3701.0
2016-08-05 12:45:00,116.47,116.47,116.38,116.4,12277.0,93.7698,93.7698,93.6973,93.7134,12277.0
2016-08-05 12:50:00,116.38,116.38,116.22,116.24,4810.0,93.6973,93.6973,93.5685,93.5846,4810.0
2016-08-05 12:55:00,116.24,116.33,116.24,116.3,7396.0,93.5846,93.6571,93.5846,93.6329,7396.0
2016-08-05 13:00:00,116.3,116.33,116.27,116.32,8438.0,93.6329,93.6571,93.6087,93.649,8438.0
2016-08-05 13:05:00,116.3,116.34,116.3,116.31,8160.0,93.6329,93.6651,93.6329,93.6409,8160.0
2016-08-05 13:10:00,116.31,116.34,116.31,116.31,5010.0,93.6409,93.6651,93.6409,93.6409,5010.0
2016-08-05 13:15:00,116.31,116.35,116.27,116.35,10009.0,93.6409,93.6732,93.6087,93.6732,10009.0
2016-08-05 13:20:00,116.35,116.38,116.35,116.37,5505.0,93.6732,93.6973,93.6732,93.6893,5505.0
2016-08-05 13:25:00,116.35,116.35,116.28,116.3,2585.0,93.6732,93.6732,93.6168,93.6329,2585.0
2016-08-05 13:30:00,116.29,116.29,116.25,116.29,5585.0,93.6248,93.6248,93.5926,93.6248,5585.0
2016-08-05 13:35:00,116.29,116.3,116.24,116.24,4587.0,93.6248,93.6329,93.5846,93.5846,4587.0
2016-08-05 13:40:00,116.22,116.25,116.18,116.22,7004.0,93.5685,93.5926,93.5363,93.5685,7004.0
2016-08-05 13:45:00,116.23,116.29,116.22,116.28,5996.0,93.5765,93.6248,93.5685,93.6168,5996.0
2016-08-05 13:50:00,116.3,116.31,116.26,116.27,3290.0,93.6329,93.6409,93.6007,93.6087,3290.0
2016-08-05 13:55:00,116.26,116.26,116.19,116.21,8160.0,93.6007,93.6007,93.5443,93.5604,8160.0
2016-08-05 14:00:00,116.21,116.22,116.19,116.2,6000.0,93.5604,93.5685,93.5443,93.5524,6000.0
2016-08-05 14:05:00,116.19,116.21,116.18,116.2,8405.0,93.5443,93.5604,93.5363,93.5524,8405.0
2016-08-05 14:10:00,116.2,116.2,116.12,116.15,6373.0,93.5524,93.5524,93.488,93.5121,6373.0
2016-08-05 14:15:00,116.13,116.17,116.13,116.16,5064.0,93.496,93.5282,93.496,93.5202,5064.0
2016-08-05 14:20:00,116.17,116.21,116.14,116.2,7560.0,93.5282,93.5604,93.5041,93.5524,7560.0
2016-08-05 14:25:00,116.2,116.2,116.13,116.13,6165.0,93.5524,93.5524,93.496,93.496,6165.0
2016-08-05 14:30:00,116.14,116.25,116.13,116.25,14643.0,93.5041,93.5926,93.496,93.5926,14643.0
2016-08-05 14:35:00,116.25,116.27,116.2,116.2,4732.0,93.5926,93.6087,93.5524,93.5524,4732.0
2016-08-05 14:40:00,116.18,116.18,116.11,116.13,8646.0,93.5363,93.5363,93.4799,93.496,8646.0
2016-08-05 14:45:00,116.13,116.15,116.1,116.1,6660.0,93.496,93.5121,93.4719,93.4719,6660.0
2016-08-05 14:50:00,116.11,116.24,116.09,116.24,17909.0,93.4799,93.5846,93.4638,93.5846,17909.0
2016-08-05 14:55:00,116.24,116.3,116.22,116.22,8454.0,93.5846,93.6329,93.5685,93.5685,8454.0
2016-08-05 15:00:00,116.22,116.27,116.11,116.14,18126.0,93.5685,93.6087,93.4799,93.5041,18126.0
2016-08-05 15:05:00,116.14,116.25,116.14,116.23,13567.0,93.5041,93.5926,93.5041,93.5765,13567.0
2016-08-05 15:10:00,116.24,116.33,116.24,116.32,6636.0,93.5846,93.6571,93.5846,93.649,6636.0
2016-08-05 15:15:00,116.33,116.36,116.31,116.33,8899.0,93.6571,93.6812,93.6409,93.6571,8899.0
2016-08-05 15:20:00,116.34,116.35,116.24,116.26,11418.0,93.6651,93.6732,93.5846,93.6007,11418.0
2016-08-05 15:25:00,116.28,116.31,116.22,116.31,14504.0,93.6168,93.6409,93.5685,93.6409,14504.0
2016-08-05 15:30:00,116.32,116.36,116.25,116.28,11806.0,93.649,93.6812,93.5926,93.6168,11806.0
2016-08-05 15:35:00,116.28,116.37,116.27,116.32,29446.0,93.6168,93.6893,93.6087,93.649,29446.0
2016-08-05 15:40:00,116.31,116.41,116.31,116.41,16483.0,93.6409,93.7215,93.6409,93.7215,16483.0
2016-08-05 15:45:00,116.41,116.44,116.34,116.39,33258.0,93.7215,93.7456,93.6651,93.7054,33258.0
2016-08-05 15:50:00,116.38,116.42,116.35,116.36,29404.0,93.6973,93.7295,93.6732,93.6812,29404.0
2016-08-05 15:55:00,116.37,116.59,116.35,116.58,101049.0,93.6893,93.8664,93.6732,93.8583,101049.0
2016-08-08 09:30:00,116.54,116.8,116.38,116.63,83933.0,93.8261,94.0354,93.6973,93.8986,83933.0
2016-08-08 09:35:00,116.54,116.7,116.39,116.59,10367.0,93.8261,93.9549,93.7054,93.8664,10367.0
2016-08-08 09:40:00,116.62,116.74,116.51,116.6,42787.0,93.8905,93.9871,93.802,93.8744,42787.0
2016-08-08 09:45:00,116.59,116.59,116.25,116.31,10297.0,93.8664,93.8664,93.5926,93.6409,10297.0
2016-08-08 09:50:00,116.32,116.33,115.93,115.96,18005.0,93.649,93.6571,93.335,93.3592,18005.0
2016-08-08 09:55:00,115.99,116.16,115.96,115.99,10697.0,93.3833,93.5202,93.3592,93.3833,10697.0
2016-08-08 10:00:00,115.93,116.1,115.93,116.01,15955.0,93.335,93.4719,93.335,93.3994,15955.0
2016-08-08 10:05:00,116.02,116.15,115.96,116.08,7026.0,93.4075,93.5121,93.3592,93.4558,7026.0
2016-08-08 10:10:00,116.07,116.18,116.07,116.12,6568.0,93.4477,93.5363,93.4477,93.488,6568.0
2016-08-08 10:15:00,116.14,116.2,116.05,116.18,5414.0,93.5041,93.5524,93.4316,93.5363,5414.0
2016-08-08 10:20:00,116.18,116.18,116.08,116.12,7818.0,93.5363,93.5363,93.4558,93.488,7818.0
2016-08-08 10:25:00,116.11,116.17,116.03,116.04,9562.0,93.4799,93.5282,93.4155,93.4236,9562.0
2016-08-08 10:30:00,116.03,116.12,115.96,116.07,10092.0,93.4155,93.488,93.3592,93.4477,10092.0
2016-08-08 10:35:00,116.07,116.47,116.05,116.47,15756.0,93.4477,93.7698,93.4316,93.7698,15756.0
2016-08-08 10:40:00,116.46,116.52,116.39,116.47,7364.0,93.7617,93.81,93.7054,93.7698,7364.0
2016-08-08 10:45:00,116.46,116.46,116.36,116.38,7878.0,93.7617,93.7617,93.6812,93.6973,7878.0
2016-08-08 10:50:00,116.38,116.44,116.33,116.39,9149.0,93.6973,93.7456,93.6571,93.7054,9149.0
2016-08-08 10:55:00,116.39,116.41,116.33,116.38,6639.0,93.7054,93.7215,93.6571,93.6973,6639.0
2016-08-08 11:00:00,116.38,116.38,116.26,116.34,6232.0,93.6973,93.6973,93.6007,93.6651,6232.0
2016-08-08 11:05:00,116.34,116.52,116.32,116.51,8130.0,93.6651,93.81,93.649,93.802,8130.0
2016-08-08 11:10:00,116.51,116.55,116.45,116.45,7065.0,93.802,93.8342,93.7537,93.7537,7065.0
2016-08-08 11:15:00,116.45,116.45,116.23,116.24,11931.0,93.7537,93.7537,93.5765,93.5846,11931.0
2016-08-08 11:20:00,116.23,116.31,116.23,116.31,7625.0,93.5765,93.6409,93.5765,93.6409,7625.0
2016-08-08 11:25:00,116.31,116.32,116.22,116.24,6319.0,93.6409,93.649,93.5685,93.5846,6319.0
2016-08-08 11:30:00,116.26,116.27,116.18,116.19,2835.0,93.6007,93.6087,93.5363,93.5443,2835.0
2016-08-08 11:35:00,116.18,116.29,116.15,116.26,7310.0,93.5363,93.6248,93.5121,93.6007,7310.0
2016-08-08 11:40:00,116.26,116.27,116.22,116.22,4674.0,93.6007,93.6087,93.5685,93.5685,4674.0
2016-08-08 11:45:00,116.23,116.28,116.23,116.27,5224.0,93.5765,93.6168,93.5765,93.6087,5224.0
2016-08-08 11:50:00,116.26,116.27,116.17,116.17,7128.0,93.6007,93.6087,93.5282,93.5282,7128.0
2016-08-08 11:55:00,116.17,116.17,116.09,116.09,3792.0,93.5282,93.5282,93.4638,93.4638,3792.0
2016-08-08 12:00:00,116.1,116.12,116.08,116.1,6200.0,93.4719,93.488,93.4558,93.4719,6200.0
2016-08-08 12:05:00,116.09,116.1,116.06,116.07,7125.0,93.4638,93.4719,93.4397,93.4477,7125.0
2016-08-08 12:10:00,116.06,116.08,115.99,115.99,10980.0,93.4397,93.4558,93.3833,93.3833,10980.0
2016-08-08 12:15:00,115.98,116.04,115.97,116.04,6821.0,93.3753,93.4236,93.3672,93.4236,6821.0
2016-08-08 12:20:00,116.01,116.01,115.96,115.97,3329.0,93.3994,93.3994,93.3592,93.3672,3329.0
2016-08-08 12:25:00,115.96,116.05,115.95,116.04,6263.0,93.3592,93.4316,93.3511,93.4236,6263.0
2016-08-08 12:30:00,116.04,116.04,115.95,116.01,9436.0,93.4236,93.4236,93.3511,93.3994,9436.0
2016-08-08 12:35:00,116.01,116.03,115.94,115.96,12629.0,93.3994,93.4155,93.3431,93.3592,12629.0
2016-08-08 12:40:00,115.95,115.96,115.93,115.94,5989.0,93.3511,93.3592,93.335,93.3431,5989.0
2016-08-08 12:45:00,115.95,115.95,115.91,115.91,9860.0,93.3511,93.3511,93.3189,93.3189,9860.0
2016-08-08 12:50:00,115.9,115.91,115.88,115.89,5583.0,93.3109,93.3189,93.2948,93.3028,5583.0
2016-08-08 12:55:00,115.9,115.9,115.84,115.89,11267.0,93.3109,93.3109,93.2626,93.3028,11267.0
2016-08-08 13:00:00,115.9,115.9,115.85,115.87,7921.0,93.3109,93.3109,93.2706,93.2867,7921.0
2016-08-08 13:05:00,115.86,115.86,115.81,115.86,7200.0,93.2787,93.2787,93.2384,93.2787,7200.0
2016-08-08 13:10:00,115.87,115.92,115.87,115.87,5847.0,93.2867,93.327,93.2867,93.2867,5847.0
2016-08-08 13:15:00,115.87,115.89,115.82,115.89,14993.0,93.2867,93.3028,93.2465,93.3028,14993.0
2016-08-08 13:20:00,115.9,115.92,115.85,115.91,6948.0,93.3109,93.327,93.2706,93.3189,6948.0
2016-08-08 13:25:00,115.94,115.98,115.89,115.98,8030.0,93.3431,93.3753,93.3028,93.3753,8030.0
2016-08-08 13:30:00,115.98,115.99,115.92,115.92,6097.0,93.3753,93.3833,93.327,93.327,6097.0
2016-08-08 13:35:00,115.92,115.93,115.87,115.91,11748.0,93.327,93.335,93.2867,93.3189,11748.0
2016-08-08 13:40:00,115.92,115.95,115.91,115.95,5231.0,93.327,93.3511,93.3189,93.3511,5231.0
2016-08-08 13:45:00,115.94,115.98,115.92,115.93,12738.0,93.3431,93.3753,93.327,93.335,12738.0
2016-08-08 13:50:00,115.93,115.94,115.88,115.92,7938.0,93.335,93.3431,93.2948,93.327,7938.0
2016-08-08 13:55:00,115.93,115.99,115.92,115.98,5430.0,93.335,93.3833,93.327,93.3753,5430.0
2016-08-08 14:00:00,115.98,116.01,115.89,115.92,16530.0,93.3753,93.3994,93.3028,93.327,16530.0
2016-08-08 14:05:00,115.92,115.93,115.88,115.9,11646.0,93.327,93.335,93.2948,93.3109,11646.0
2016-08-08 14:10:00,115.9,115.93,115.86,115.86,6926.0,93.3109,93.335,93.2787,93.2787,6926.0
2016-08-08 14:15:00,115.86,115.87,115.8,115.81,9690.0,93.2787,93.2867,93.2303,93.2384,9690.0
2016-08-08 14:20:00,115.81,115.81,115.75,115.81,7587.0,93.2384,93.2384,93.1901,93.2384,7587.0
2016-08-08 14:25:00,115.81,115.83,115.76,115.78,7246.0,93.2384,93.2545,93.1981,93.2142,7246.0
2016-08-08 14:30:00,115.79,115.87,115.73,115.83,13793.0,93.2223,93.2867,93.174,93.2545,13793.0
2016-08-08 14:35:00,115.83,115.84,115.76,115.77,9204.0,93.2545,93.2626,93.1981,93.2062,9204.0
2016-08-08 14:40:00,115.76,115.76,115.72,115.74,8490.0,93.1981,93.1981,93.1659,93.182,8490.0
2016-08-08 14:45:00,115.76,115.87,115.75,115.84,12298.0,93.1981,93.2867,93.1901,93.2626,12298.0
2016-08-08 14:50:00,115.82,115.91,115.8,115.89,21486.0,93.2465,93.3189,93.2303,93.3028,21486.0
2016-08-08 14:55:00,115.89,115.89,115.82,115.82,5216.0,93.3028,93.3028,93.2465,93.2465,5216.0
2016-08-08 15:00:00,115.82,115.84,115.65,115.66,139319.0,93.2465,93.2626,93.1096,93.1176,139319.0
2016-08-08 15:05:00,115.67,115.7,115.58,115.7,18335.0,93.1257,93.1498,93.0532,93.1498,18335.0
2016-08-08 15:10:00,115.7,115.7,115.58,115.65,25230.0,93.1498,93.1498,93.0532,93.1096,25230.0
2016-08-08 15:15:00,115.66,115.66,115.57,115.62,23825.0,93.1176,93.1176,93.0452,93.0854,23825.0
2016-08-08 15:20:00,115.61,115.63,115.58,115.59,8023.0,93.0774,93.0935,93.0532,93.0613,8023.0
2016-08-08 15:25:00,115.6,115.64,115.6,115.63,15968.0,93.0693,93.1015,93.0693,93.0935,15968.0
2016-08-08 15:30:00,115.63,115.7,115.63,115.69,24157.0,93.0935,93.1498,93.0935,93.1418,24157.0
2016-08-08 15:35:00,115.69,115.8,115.68,115.78,19560.0,93.1418,93.2303,93.1337,93.2142,19560.0
2016-08-08 15:40:00,115.78,115.78,115.62,115.63,18480.0,93.2142,93.2142,93.0854,93.0935,18480.0
2016-08-08 15:45:00,115.62,115.69,115.6,115.65,33382.0,93.0854,93.1418,93.0693,93.1096,33382.0
2016-08-08 15:50:00,115.65,115.7,115.64,115.7,47134.0,93.1096,93.1498,93.1015,93.1498,47134.0
2016-08-08 15:55:00,115.69,115.8,115.59,115.73,58154.0,93.1418,93.2303,93.0613,93.174,58154.0
2016-08-09 09:30:00,115.78,116.0,115.47,115.82,77536.0,93.2142,93.3914,92.9647,93.2465,77536.0
2016-08-09 09:35:00,115.82,115.82,115.48,115.53,11830.0,93.2465,93.2465,92.9727,93.013,11830.0
2016-08-09 09:40:00,115.51,115.68,115.51,115.68,9781.0,92.9969,93.1337,92.9969,93.1337,9781.0
2016-08-09 09:45:00,115.7,115.92,115.68,115.86,10718.0,93.1498,93.327,93.1337,93.2787,10718.0
2016-08-09 09:50:00,115.86,115.86,115.65,115.75,9707.0,93.2787,93.2787,93.1096,93.1901,9707.0
2016-08-09 09:55:00,115.73,115.8,115.6,115.71,27479.0,93.174,93.2303,93.0693,93.1579,27479.0
2016-08-09 10:00:00,115.71,115.97,115.66,115.97,7719.0,93.1579,93.3672,93.1176,93.3672,7719.0
2016-08-09 10:05:00,116.0,116.09,115.92,115.93,7007.0,93.3914,93.4638,93.327,93.335,7007.0
2016-08-09 10:10:00,115.93,115.94,115.74,115.76,18272.0,93.335,93.3431,93.182,93.1981,18272.0
2016-08-09 10:15:00,115.73,115.77,115.62,115.71,25112.0,93.174,93.2062,93.0854,93.1579,25112.0
2016-08-09 10:20:00,115.73,115.91,115.71,115.91,12616.0,93.174,93.3189,93.1579,93.3189,12616.0
2016-08-09 10:25:00,115.92,115.98,115.87,115.95,6133.0,93.327,93.3753,93.2867,93.3511,6133.0
2016-08-09 10:30:00,115.95,115.97,115.86,115.87,5641.0,93.3511,93.3672,93.2787,93.2867,5641.0
2016-08-09 10:35:00,115.88,115.89,115.75,115.75,9485.0,93.2948,93.3028,93.1901,93.1901,9485.0
2016-08-09 10:40:00,115.79,115.79,115.64,115.74,15520.0,93.2223,93.2223,93.1015,93.182,15520.0
2016-08-09 10:45:00,115.74,115.82,115.73,115.82,3990.0,93.182,93.2465,93.174,93.2465,3990.0
2016-08-09 10:50:00,115.82,115.92,115.82,115.9,26451.0,93.2465,93.327,93.2465,93.3109,26451.0
2016-08-09 10:55:00,115.92,116.03,115.91,116.03,7693.0,93.327,93.4155,93.3189,93.4155,7693.0
2016-08-09 11:00:00,116.06,116.06,115.9,115.94,10131.0,93.4397,93.4397,93.3109,93.3431,10131.0
2016-08-09 11:05:00,115.95,116.0,115.8,115.99,17180.0,93.3511,93.3914,93.2303,93.3833,17180.0
2016-08-09 11:10:00,116.0,116.11,116.0,116.11,6080.0,93.3914,93.4799,93.3914,93.4799,6080.0
2016-08-09 11:15:00,116.12,116.14,115.99,115.99,6765.0,93.488,93.5041,93.3833,93.3833,6765.0
2016-08-09 11:20:00,116.0,116.01,115.9,115.94,9006.0,93.3914,93.3994,93.3109,93.3431,9006.0
2016-08-09 11:25:00,115.95,116.02,115.87,115.88,9300.0,93.3511,93.4075,93.2867,93.2948,9300.0
2016-08-09 11:30:00,115.88,115.91,115.84,115.86,4372.0,93.2948,93.3189,93.2626,93.2787,4372.0
2016-08-09 11:35:00,115.86,115.91,115.86,115.88,6730.0,93.2787,93.3189,93.2787,93.2948,6730.0
2016-08-09 11:40:00,115.88,116.02,115.88,115.98,6534.0,93.2948,93.4075,93.2948,93.3753,6534.0
2016-08-09 11:45:00,115.98,116.0,115.95,115.97,4803.0,93.3753,93.3914,93.3511,93.3672,4803.0
2016-08-09 11:50:00,115.96,115.99,115.9,115.91,6729.0,93.3592,93.3833,93.3109,93.3189,6729.0
2016-08-09 11:55:00,115.91,116.0,115.91,115.97,6201.0,93.3189,93.3914,93.3189,93.3672,6201.0
2016-08-09 12:00:00,115.98,116.0,115.91,115.93,8730.0,93.3753,93.3914,93.3189,93.335,8730.0
2016-08-09 12:05:00,115.94,115.94,115.88,115.9,4200.0,93.3431,93.3431,93.2948,93.3109,4200.0
2016-08-09 12:10:00,115.91,115.95,115.91,115.94,3499.0,93.3189,93.3511,93.3189,93.3431,3499.0
2016-08-09 12:15:00,115.95,115.95,115.85,115.85,14323.0,93.3511,93.3511,93.2706,93.2706,14323.0
2016-08-09 12:20:00,115.85,115.86,115.75,115.75,8513.0,93.2706,93.2787,93.1901,93.1901,8513.0
2016-08-09 12:25:00,115.76,115.77,115.7,115.7,11400.0,93.1981,93.2062,93.1498,93.1498,11400.0
2016-08-09 12:30:00,115.71,115.79,115.7,115.78,7880.0,93.1579,93.2223,93.1498,93.2142,7880.0
2016-08-09 12:35:00,115.78,115.91,115.77,115.84,10329.0,93.2142,93.3189,93.2062,93.2626,10329.0
2016-08-09 12:40:00,115.86,115.87,115.82,115.86,7582.0,93.2787,93.2867,93.2465,93.2787,7582.0
2016-08-09 12:45:00,115.86,115.86,115.81,115.81,5700.0,93.2787,93.2787,93.2384,93.2384,5700.0
2016-08-09 12:50:00,115.81,115.81,115.75,115.81,7133.0,93.2384,93.2384,93.1901,93.2384,7133.0
2016-08-09 12:55:00,115.8,115.84,115.79,115.82,6127.0,93.2303,93.2626,93.2223,93.2465,6127.0
2016-08-09 13:00:00,115.83,115.83,115.8,115.82,4463.0,93.2545,93.2545,93.2303,93.2465,4463.0
2016-08-09 13:05:00,115.82,115.83,115.78,115.83,8095.0,93.2465,93.2545,93.2142,93.2545,8095.0
2016-08-09 13:10:00,115.83,115.84,115.79,115.81,8148.0,93.2545,93.2626,93.2223,93.2384,8148.0
2016-08-09 13:15:00,115.81,115.82,115.8,115.81,5484.0,93.2384,93.2465,93.2303,93.2384,5484.0
2016-08-09 13:20:00,115.82,115.82,115.76,115.81,10858.0,93.2465,93.2465,93.1981,93.2384,10858.0
2016-08-09 13:25:00,115.81,115.82,115.78,115.81,12290.0,93.2384,93.2465,93.2142,93.2384,12290.0
2016-08-09 13:30:00,115.81,115.86,115.78,115.84,10729.0,93.2384,93.2787,93.2142,93.2626,10729.0
2016-08-09 13:35:00,115.86,115.87,115.82,115.82,8285.0,93.2787,93.2867,93.2465,93.2465,8285.0
2016-08-09 13:40:00,115.81,115.81,115.73,115.75,9922.0,93.2384,93.2384,93.174,93.1901,9922.0
2016-08-09 13:45:00,115.75,115.77,115.73,115.76,7025.0,93.1901,93.2062,93.174,93.1981,7025.0
2016-08-09 13:50:00,115.75,115.75,115.7,115.7,8422.0,93.1901,93.1901,93.1498,93.1498,8422.0
2016-08-09 13:55:00,115.7,115.78,115.67,115.78,12538.0,93.1498,93.2142,93.1257,93.2142,12538.0
2016-08-09 14:00:00,115.79,115.8,115.72,115.72,14988.0,93.2223,93.2303,93.1659,93.1659,14988.0
2016-08-09 14:05:00,115.71,115.75,115.68,115.68,7076.0,93.1579,93.1901,93.1337,93.1337,7076.0
2016-08-09 14:10:00,115.68,115.73,115.68,115.72,25499.0,93.1337,93.174,93.1337,93.1659,25499.0
2016-08-09 14:15:00,115.72,115.76,115.68,115.75,10532.0,93.1659,93.1981,93.1337,93.1901,10532.0
2016-08-09 14:20:00,115.75,115.79,115.73,115.78,8700.0,93.1901,93.2223,93.174,93.2142,8700.0
2016-08-09 14:25:00,115.78,115.79,115.72,115.73,20214.0,93.2142,93.2223,93.1659,93.174,20214.0
2016-08-09 14:30:00,115.72,115.77,115.69,115.69,10065.0,93.1659,93.2062,93.1418,93.1418,10065.0
2016-08-09 14:35:00,115.68,115.71,115.62,115.63,9268.0,93.1337,93.1579,93.0854,93.0935,9268.0
2016-08-09 14:40:00,115.65,115.72,115.6,115.71,8173.0,93.1096,93.1659,93.0693,93.1579,8173.0
2016-08-09 14:45:00,115.72,115.75,115.71,115.71,8614.0,93.1659,93.1901,93.1579,93.1579,8614.0
2016-08-09 14:50:00,115.7,115.79,115.69,115.77,7938.0,93.1498,93.2223,93.1418,93.2062,7938.0
2016-08-09 14:55:00,115.75,115.82,115.74,115.81,11250.0,93.1901,93.2465,93.182,93.2384,11250.0
2016-08-09 15:00:00,115.81,115.82,115.78,115.81,15564.0,93.2384,93.2465,93.2142,93.2384,15564.0
2016-08-09 15:05:00,115.8,115.85,115.78,115.83,9675.0,93.2303,93.2706,93.2142,93.2545,9675.0
2016-08-09 15:10:00,115.84,115.86,115.81,115.81,6148.0,93.2626,93.2787,93.2384,93.2384,6148.0
2016-08-09 15:15:00,115.82,115.83,115.75,115.81,18348.0,93.2465,93.2545,93.1901,93.2384,18348.0
2016-08-09 15:20:00,115.81,115.89,115.8,115.89,9385.0,93.2384,93.3028,93.2303,93.3028,9385.0
2016-08-09 15:25:00,115.88,115.93,115.86,115.93,8862.0,93.2948,93.335,93.2787,93.335,8862.0
2016-08-09 15:30:00,115.93,115.97,115.92,115.97,18601.0,93.335,93.3672,93.327,93.3672,18601.0
2016-08-09 15:35:00,115.97,115.98,115.91,115.93,17858.0,93.3672,93.3753,93.3189,93.335,17858.0
2016-08-09 15:40:00,115.94,115.97,115.88,115.92,19696.0,93.3431,93.3672,93.2948,93.327,19696.0
2016-08-09 15:45:00,115.92,115.98,115.9,115.94,35386.0,93.327,93.3753,93.3109,93.3431,35386.0
2016-08-09 15:50:00,115.95,115.98,115.94,115.97,43229.0,93.3511,93.3753,93.3431,93.3672,43229.0
2016-08-09 15:55:00,115.97,116.0,115.89,115.93,87152.0,93.3672,93.3914,93.3028,93.335,87152.0
2016-08-10 09:30:00,116.33,116.33,115.99,115.99,21143.0,93.6571,93.6571,93.3833,93.3833,21143.0
2016-08-10 09:35:00,116.08,116.25,115.98,116.2,9433.0,93.4558,93.5926,93.3753,93.5524,9433.0
2016-08-10 09:40:00,116.14,116.19,116.0,116.11,10928.0,93.5041,93.5443,93.3914,93.4799,10928.0
2016-08-10 09:45:00,116.07,116.14,115.97,116.14,7000.0,93.4477,93.5041,93.3672,93.5041,7000.0
2016-08-10 09:50:00,116.1,116.15,116.03,116.15,3223.0,93.4719,93.5121,93.4155,93.5121,3223.0
2016-08-10 09:55:00,116.15,116.27,116.15,116.18,4330.0,93.5121,93.6087,93.5121,93.5363,4330.0
2016-08-10 10:00:00,116.18,116.19,115.97,115.98,7061.0,93.5363,93.5443,93.3672,93.3753,7061.0
2016-08-10 10:05:00,115.99,116.03,115.89,115.97,6573.0,93.3833,93.4155,93.3028,93.3672,6573.0
2016-08-10 10:10:00,115.96,115.98,115.87,115.92,5882.0,93.3592,93.3753,93.2867,93.327,5882.0
2016-08-10 10:15:00,115.92,116.01,115.92,115.99,4971.0,93.327,93.3994,93.327,93.3833,4971.0
2016-08-10 10:20:00,115.98,116.07,115.92,116.07,12858.0,93.3753,93.4477,93.327,93.4477,12858.0
2016-08-10 10:25:00,116.06,116.06,115.97,115.98,4826.0,93.4397,93.4397,93.3672,93.3753,4826.0
2016-08-10 10:30:00,115.97,116.04,115.92,116.01,6441.0,93.3672,93.4236,93.327,93.3994,6441.0
2016-08-10 10:35:00,116.03,116.05,115.97,115.99,5742.0,93.4155,93.4316,93.3672,93.3833,5742.0
2016-08-10 10:40:00,115.98,116.01,115.89,115.93,5770.0,93.3753,93.3994,93.3028,93.335,5770.0
2016-08-10 10:45:00,115.93,115.98,115.93,115.97,4702.0,93.335,93.3753,93.335,93.3672,4702.0
2016-08-10 10:50:00,115.96,116.02,115.96,116.02,4870.0,93.3592,93.4075,93.3592,93.4075,4870.0
2016-08-10 10:55:00,116.01,116.03,115.94,116.02,5240.0,93.3994,93.4155,93.3431,93.4075,5240.0
2016-08-10 11:00:00,116.04,116.15,116.02,116.13,9793.0,93.4236,93.5121,93.4075,93.496,9793.0
2016-08-10 11:05:00,116.16,116.24,116.12,116.2,8088.0,93.5202,93.5846,93.488,93.5524,8088.0
2016-08-10 11:10:00,116.18,116.18,116.04,116.06,12280.0,93.5363,93.5363,93.4236,93.4397,12280.0
2016-08-10 11:15:00,116.05,116.05,115.85,115.86,10104.0,93.4316,93.4316,93.2706,93.2787,10104.0
2016-08-10 11:20:00,115.85,115.9,115.84,115.89,13607.0,93.2706,93.3109,93.2626,93.3028,13607.0
2016-08-10 11:25:00,115.9,115.99,115.9,115.98,20484.0,93.3109,93.3833,93.3109,93.3753,20484.0
2016-08-10 11:30:00,115.97,116.01,115.96,116.01,8661.0,93.3672,93.3994,93.3592,93.3994,8661.0
2016-08-10 11:35:00,116.01,116.03,115.98,116.0,3813.0,93.3994,93.4155,93.3753,93.3914,3813.0
2016-08-10 11:40:00,116.0,116.0,115.93,115.96,4153.0,93.3914,93.3914,93.335,93.3592,4153.0
2016-08-10 11:45:00,115.96,116.01,115.96,116.01,6452.0,93.3592,93.3994,93.3592,93.3994,6452.0
2016-08-10 11:50:00,116.02,116.08,116.02,116.07,4190.0,93.4075,93.4558,93.4075,93.4477,4190.0
2016-08-10 11:55:00,116.04,116.07,116.0,116.0,9053.0,93.4236,93.4477,93.3914,93.3914,9053.0
2016-08-10 12:00:00,115.99,115.99,115.92,115.94,5829.0,93.3833,93.3833,93.327,93.3431,5829.0
2016-08-10 12:05:00,115.93,115.98,115.91,115.96,5871.0,93.335,93.3753,93.3189,93.3592,5871.0
2016-08-10 12:10:00,115.94,115.94,115.89,115.91,2423.0,93.3431,93.3431,93.3028,93.3189,2423.0
2016-08-10 12:15:00,115.91,116.02,115.91,115.98,5175.0,93.3189,93.4075,93.3189,93.3753,5175.0
2016-08-10 12:20:00,115.98,116.02,115.97,116.02,2507.0,93.3753,93.4075,93.3672,93.4075,2507.0
2016-08-10 12:25:00,116.01,116.01,115.96,115.97,2790.0,93.3994,93.3994,93.3592,93.3672,2790.0
2016-08-10 12:30:00,115.96,115.97,115.93,115.93,2520.0,93.3592,93.3672,93.335,93.335,2520.0
2016-08-10 12:35:00,115.92,116.0,115.91,116.0,4336.0,93.327,93.3914,93.3189,93.3914,4336.0
2016-08-10 12:40:00,115.98,116.01,115.95,115.98,2588.0,93.3753,93.3994,93.3511,93.3753,2588.0
2016-08-10 12:45:00,116.0,116.01,115.98,116.0,2377.0,93.3914,93.3994,93.3753,93.3914,2377.0
2016-08-10 12:50:00,116.01,116.04,115.99,116.02,2921.0,93.3994,93.4236,93.3833,93.4075,2921.0
2016-08-10 12:55:00,116.03,116.04,115.98,115.98,2516.0,93.4155,93.4236,93.3753,93.3753,2516.0
2016-08-10 13:00:00,115.97,115.97,115.95,115.96,3800.0,93.3672,93.3672,93.3511,93.3592,3800.0
2016-08-10 13:05:00,115.96,116.0,115.92,115.98,5267.0,93.3592,93.3914,93.327,93.3753,5267.0
2016-08-10 13:10:00,115.98,116.02,115.98,116.02,4940.0,93.3753,93.4075,93.3753,93.4075,4940.0
2016-08-10 13:15:00,116.0,116.03,115.99,116.0,6556.0,93.3914,93.4155,93.3833,93.3914,6556.0
2016-08-10 13:20:00,115.98,116.06,115.98,116.06,2955.0,93.3753,93.4397,93.3753,93.4397,2955.0
2016-08-10 13:25:00,116.03,116.05,116.02,116.02,5671.0,93.4155,93.4316,93.4075,93.4075,5671.0
2016-08-10 13:30:00,116.02,116.02,115.97,115.99,7872.0,93.4075,93.4075,93.3672,93.3833,7872.0
2016-08-10 13:35:00,115.99,116.03,115.98,116.02,7086.0,93.3833,93.4155,93.3753,93.4075,7086.0
2016-08-10 13:40:00,116.03,116.16,116.03,116.16,6599.0,93.4155,93.5202,93.4155,93.5202,6599.0
2016-08-10 13:45:00,116.16,116.2,116.14,116.18,11421.0,93.5202,93.5524,93.5041,93.5363,11421.0
2016-08-10 13:50:00,116.17,116.19,116.12,116.12,14978.0,93.5282,93.5443,93.488,93.488,14978.0
2016-08-10 13:55:00,116.11,116.18,116.11,116.16,9667.0,93.4799,93.5363,93.4799,93.5202,9667.0
2016-08-10 14:00:00,116.16,116.21,116.16,116.21,16179.0,93.5202,93.5604,93.5202,93.5604,16179.0
2016-08-10 14:05:00,116.2,116.25,116.16,116.17,25588.0,93.5524,93.5926,93.5202,93.5282,25588.0
2016-08-10 14:10:00,116.17,116.19,116.12,116.16,4866.0,93.5282,93.5443,93.488,93.5202,4866.0
2016-08-10 14:15:00,116.14,116.16,116.06,116.08,6817.0,93.5041,93.5202,93.4397,93.4558,6817.0
2016-08-10 14:20:00,116.09,116.12,116.08,116.12,4789.0,93.4638,93.488,93.4558,93.488,4789.0
2016-08-10 14:25:00,116.11,116.12,116.03,116.06,10065.0,93.4799,93.488,93.4155,93.4397,10065.0
2016-08-10 14:30:00,116.05,116.05,116.01,116.02,8090.0,93.4316,93.4316,93.3994,93.4075,8090.0
2016-08-10 14:35:00,116.02,116.1,116.02,116.09,8754.0,93.4075,93.4719,93.4075,93.4638,8754.0
2016-08-10 14:40:00,116.08,116.08,116.02,116.04,7996.0,93.4558,93.4558,93.4075,93.4236,7996.0
2016-08-10 14:45:00,116.03,116.03,115.96,116.0,8481.0,93.4155,93.4155,93.3592,93.3914,8481.0
2016-08-10 14:50:00,115.99,116.0,115.96,115.96,5623.0,93.3833,93.3914,93.3592,93.3592,5623.0
2016-08-10 14:55:00,115.94,115.99,115.92,115.97,5465.0,93.3431,93.3833,93.327,93.3672,5465.0
2016-08-10 15:00:00,115.97,115.97,115.89,115.91,8107.0,93.3672,93.3672,93.3028,93.3189,8107.0
2016-08-10 15:05:00,115.89,115.92,115.89,115.91,6583.0,93.3028,93.327,93.3028,93.3189,6583.0
2016-08-10 15:10:00,115.91,116.01,115.9,116.01,8462.0,93.3189,93.3994,93.3109,93.3994,8462.0
2016-08-10 15:15:00,116.03,116.14,116.01,116.12,16821.0,93.4155,93.5041,93.3994,93.488,16821.0
2016-08-10 15:20:00,116.11,116.23,116.11,116.21,25465.0,93.4799,93.5765,93.4799,93.5604,25465.0
2016-08-10 15:25:00,116.21,116.28,116.21,116.26,13942.0,93.5604,93.6168,93.5604,93.6007,13942.0
2016-08-10 15:30:00,116.24,116.24,116.17,116.21,12374.0,93.5846,93.5846,93.5282,93.5604,12374.0
2016-08-10 15:35:00,116.2,116.22,116.18,116.21,6422.0,93.5524,93.5685,93.5363,93.5604,6422.0
2016-08-10 15:40:00,116.21,116.33,116.2,116.2,21854.0,93.5604,93.6571,93.5524,93.5524,21854.0
2016-08-10 15:45:00,116.2,116.21,116.15,116.16,20461.0,93.5524,93.5604,93.5121,93.5202,20461.0
2016-08-10 15:50:00,116.15,116.16,116.08,116.15,20495.0,93.5121,93.5202,93.4558,93.5121,20495.0
2016-08-10 15:55:00,116.15,116.24,116.14,116.21,58801.0,93.5121,93.5846,93.5041,93.5604,58801.0
2016-08-11 09:30:00,116.22,116.67,116.22,116.34,36119.0,93.5685,93.9308,93.5685,93.6651,36119.0
2016-08-11 09:35:00,116.41,116.51,116.01,116.22,13483.0,93.7215,93.802,93.3994,93.5685,13483.0
2016-08-11 09:40:00,116.15,116.16,115.74,115.74,7503.0,93.5121,93.5202,93.182,93.182,7503.0
2016-08-11 09:45:00,115.84,115.86,115.6,115.79,10142.0,93.2626,93.2787,93.0693,93.2223,10142.0
2016-08-11 09:50:00,115.81,115.94,115.79,115.88,5200.0,93.2384,93.3431,93.2223,93.2948,5200.0
2016-08-11 09:55:00,115.9,115.92,115.73,115.77,10778.0,93.3109,93.327,93.174,93.2062,10778.0
2016-08-11 10:00:00,115.73,115.83,115.72,115.83,10268.0,93.174,93.2545,93.1659,93.2545,10268.0
2016-08-11 10:05:00,115.86,115.98,115.8,115.8,7633.0,93.2787,93.3753,93.2303,93.2303,7633.0
2016-08-11 10:10:00,115.78,115.84,115.74,115.84,15103.0,93.2142,93.2626,93.182,93.2626,15103.0
2016-08-11 10:15:00,115.83,115.9,115.76,115.88,5820.0,93.2545,93.3109,93.1981,93.2948,5820.0
2016-08-11 10:20:00,115.9,116.02,115.87,115.97,5701.0,93.3109,93.4075,93.2867,93.3672,5701.0
2016-08-11 10:25:00,115.98,116.14,115.98,116.11,4549.0,93.3753,93.5041,93.3753,93.4799,4549.0
2016-08-11 10:30:00,116.11,116.32,116.11,116.2,4821.0,93.4799,93.649,93.4799,93.5524,4821.0
2016-08-11 10:35:00,116.23,116.34,116.21,116.28,8620.0,93.5765,93.6651,93.5604,93.6168,8620.0
2016-08-11 10:40:00,116.27,116.35,116.22,116.32,5663.0,93.6087,93.6732,93.5685,93.649,5663.0
2016-08-11 10:45:00,116.3,116.35,116.29,116.32,3251.0,93.6329,93.6732,93.6248,93.649,3251.0
2016-08-11 10:50:00,116.33,116.41,116.24,116.28,6426.0,93.6571,93.7215,93.5846,93.6168,6426.0
2016-08-11 10:55:00,116.3,116.33,116.16,116.16,5551.0,93.6329,93.6571,93.5202,93.5202,5551.0
2016-08-11 11:00:00,116.2,116.22,116.14,116.18,3500.0,93.5524,93.5685,93.5041,93.5363,3500.0
2016-08-11 11:05:00,116.2,116.35,116.19,116.34,9697.0,93.5524,93.6732,93.5443,93.6651,9697.0
2016-08-11 11:10:00,116.34,116.34,116.17,116.17,5834.0,93.6651,93.6651,93.5282,93.5282,5834.0
2016-08-11 11:15:00,116.18,116.33,116.17,116.33,4173.0,93.5363,93.6571,93.5282,93.6571,4173.0
2016-08-11 11:20:00,116.32,116.32,116.12,116.15,7017.0,93.649,93.649,93.488,93.5121,7017.0
2016-08-11 11:25:00,116.14,116.21,116.11,116.19,4895.0,93.5041,93.5604,93.4799,93.5443,4895.0
2016-08-11 11:30:00,116.18,116.36,116.13,116.36,9760.0,93.5363,93.6812,93.496,93.6812,9760.0
2016-08-11 11:35:00,116.4,116.47,116.35,116.37,8387.0,93.7134,93.7698,93.6732,93.6893,8387.0
2016-08-11 11:40:00,116.37,116.43,116.27,116.3,3752.0,93.6893,93.7376,93.6087,93.6329,3752.0
2016-08-11 11:45:00,116.31,116.37,116.21,116.26,15502.0,93.6409,93.6893,93.5604,93.6007,15502.0
2016-08-11 11:50:00,116.24,116.33,116.15,116.24,4818.0,93.5846,93.6571,93.5121,93.5846,4818.0
2016-08-11 11:55:00,116.24,116.27,116.21,116.26,4221.0,93.5846,93.6087,93.5604,93.6007,4221.0
2016-08-11 12:00:00,116.23,116.27,116.12,116.15,5620.0,93.5765,93.6087,93.488,93.5121,5620.0
2016-08-11 12:05:00,116.15,116.17,116.13,116.13,3001.0,93.5121,93.5282,93.496,93.496,3001.0
2016-08-11 12:10:00,116.13,116.14,116.05,116.06,2999.0,93.496,93.5041,93.4316,93.4397,2999.0
2016-08-11 12:15:00,116.04,116.11,116.04,116.04,3700.0,93.4236,93.4799,93.4236,93.4236,3700.0
2016-08-11 12:20:00,116.02,116.02,115.94,115.98,4782.0,93.4075,93.4075,93.3431,93.3753,4782.0
2016-08-11 12:25:00,115.97,116.04,115.97,115.99,4080.0,93.3672,93.4236,93.3672,93.3833,4080.0
2016-08-11 12:30:00,115.99,116.02,115.98,116.0,3048.0,93.3833,93.4075,93.3753,93.3914,3048.0
2016-08-11 12:35:00,115.99,116.0,115.92,115.92,4594.0,93.3833,93.3914,93.327,93.327,4594.0
2016-08-11 12:40:00,115.9,115.91,115.86,115.91,2786.0,93.3109,93.3189,93.2787,93.3189,2786.0
2016-08-11 12:45:00,115.93,115.93,115.83,115.86,2286.0,93.335,93.335,93.2545,93.2787,2286.0
2016-08-11 12:50:00,115.88,115.91,115.85,115.87,5792.0,93.2948,93.3189,93.2706,93.2867,5792.0
2016-08-11 12:55:00,115.86,115.96,115.85,115.94,6230.0,93.2787,93.3592,93.2706,93.3431,6230.0
2016-08-11 13:00:00,115.96,116.01,115.96,116.0,13959.0,93.3592,93.3994,93.3592,93.3914,13959.0
2016-08-11 13:05:00,115.98,116.0,115.94,115.96,2952.0,93.3753,93.3914,93.3431,93.3592,2952.0
2016-08-11 13:10:00,115.97,115.98,115.9,115.9,4498.0,93.3672,93.3753,93.3109,93.3109,4498.0
2016-08-11 13:15:00,115.88,115.88,115.82,115.83,3468.0,93.2948,93.2948,93.2465,93.2545,3468.0
2016-08-11 13:20:00,115.84,115.89,115.84,115.85,3047.0,93.2626,93.3028,93.2626,93.2706,3047.0
2016-08-11 13:25:00,115.86,116.01,115.83,116.0,22304.0,93.2787,93.3994,93.2545,93.3914,22304.0
2016-08-11 13:30:00,115.99,116.02,115.92,115.96,10913.0,93.3833,93.4075,93.327,93.3592,10913.0
2016-08-11 13:35:00,115.92,115.95,115.82,115.84,5712.0,93.327,93.3511,93.2465,93.2626,5712.0
2016-08-11 13:40:00,115.83,115.83,115.76,115.81,4569.0,93.2545,93.2545,93.1981,93.2384,4569.0
2016-08-11 13:45:00,115.82,115.83,115.79,115.8,3128.0,93.2465,93.2545,93.2223,93.2303,3128.0
2016-08-11 13:50:00,115.82,115.9,115.81,115.86,4042.0,93.2465,93.3109,93.2384,93.2787,4042.0
2016-08-11 13:55:00,115.86,115.86,115.79,115.85,8188.0,93.2787,93.2787,93.2223,93.2706,8188.0
2016-08-11 14:00:00,115.82,115.93,115.82,115.92,7874.0,93.2465,93.335,93.2465,93.327,7874.0
2016-08-11 14:05:00,115.89,115.91,115.86,115.87,4398.0,93.3028,93.3189,93.2787,93.2867,4398.0
2016-08-11 14:10:00,115.87,115.9,115.85,115.88,11451.0,93.2867,93.3109,93.2706,93.2948,11451.0
2016-08-11 14:15:00,115.85,115.89,115.83,115.83,13564.0,93.2706,93.3028,93.2545,93.2545,13564.0
2016-08-11 14:20:00,115.84,115.9,115.8,115.82,11927.0,93.2626,93.3109,93.2303,93.2465,11927.0
2016-08-11 14:25:00,115.79,115.87,115.79,115.87,12107.0,93.2223,93.2867,93.2223,93.2867,12107.0
2016-08-11 14:30:00,115.87,115.92,115.81,115.92,11432.0,93.2867,93.327,93.2384,93.327,11432.0
2016-08-11 14:35:00,115.94,115.94,115.83,115.83,5630.0,93.3431,93.3431,93.2545,93.2545,5630.0
2016-08-11 14:40:00,115.81,115.9,115.8,115.9,8951.0,93.2384,93.3109,93.2303,93.3109,8951.0
2016-08-11 14:45:00,115.9,115.97,115.9,115.97,8765.0,93.3109,93.3672,93.3109,93.3672,8765.0
2016-08-11 14:50:00,115.97,116.0,115.92,115.92,10493.0,93.3672,93.3914,93.327,93.327,10493.0
2016-08-11 14:55:00,115.91,115.92,115.78,115.91,11891.0,93.3189,93.327,93.2142,93.3189,11891.0
2016-08-11 15:00:00,115.9,115.91,115.84,115.84,12538.0,93.3109,93.3189,93.2626,93.2626,12538.0
2016-08-11 15:05:00,115.85,115.89,115.81,115.88,12403.0,93.2706,93.3028,93.2384,93.2948,12403.0
2016-08-11 15:10:00,115.87,115.91,115.84,115.89,9119.0,93.2867,93.3189,93.2626,93.3028,9119.0
2016-08-11 15:15:00,115.89,115.89,115.79,115.82,11552.0,93.3028,93.3028,93.2223,93.2465,11552.0
2016-08-11 15:20:00,115.82,115.87,115.79,115.86,9286.0,93.2465,93.2867,93.2223,93.2787,9286.0
2016-08-11 15:25:00,115.85,115.88,115.81,115.84,13748.0,93.2706,93.2948,93.2384,93.2626,13748.0
2016-08-11 15:30:00,115.82,115.88,115.77,115.85,28905.0,93.2465,93.2948,93.2062,93.2706,28905.0
2016-08-11 15:35:00,115.86,115.87,115.81,115.85,18983.0,93.2787,93.2867,93.2384,93.2706,18983.0
2016-08-11 15:40:00,115.84,115.9,115.83,115.86,20969.0,93.2626,93.3109,93.2545,93.2787,20969.0
2016-08-11 15:45:00,115.89,116.0,115.89,115.96,39896.0,93.3028,93.3914,93.3028,93.3592,39896.0
2016-08-11 15:50:00,115.96,116.0,115.93,116.0,47612.0,93.3592,93.3914,93.335,93.3914,47612.0
2016-08-11 15:55:00,115.99,116.0,115.86,115.91,78178.0,93.3833,93.3914,93.2787,93.3189,78178.0
2016-08-12 09:30:00,115.92,116.46,115.69,116.46,22519.0,93.327,93.7617,93.1418,93.7617,22519.0
2016-08-12 09:35:00,116.47,116.73,116.28,116.31,10189.0,93.7698,93.9791,93.6168,93.6409,10189.0
2016-08-12 09:40:00,116.3,116.42,116.2,116.35,9986.0,93.6329,93.7295,93.5524,93.6732,9986.0
2016-08-12 09:45:00,116.31,116.48,116.31,116.35,4011.0,93.6409,93.7778,93.6409,93.6732,4011.0
2016-08-12 09:50:00,116.34,116.49,116.28,116.49,7794.0,93.6651,93.7859,93.6168,93.7859,7794.0
2016-08-12 09:55:00,116.49,116.65,116.47,116.55,5920.0,93.7859,93.9147,93.7698,93.8342,5920.0
2016-08-12 10:00:00,116.55,116.78,116.55,116.67,7731.0,93.8342,94.0193,93.8342,93.9308,7731.0
2016-08-12 10:05:00,116.67,116.72,116.59,116.71,6708.0,93.9308,93.971,93.8664,93.963,6708.0
2016-08-12 10:10:00,116.73,116.74,116.66,116.69,4181.0,93.9791,93.9871,93.9227,93.9469,4181.0
2016-08-12 10:15:00,116.67,116.83,116.67,116.83,6973.0,93.9308,94.0596,93.9308,94.0596,6973.0
2016-08-12 10:20:00,116.82,116.91,116.76,116.87,5269.0,94.0515,94.124,94.0032,94.0918,5269.0
2016-08-12 10:25:00,116.88,116.94,116.86,116.91,7393.0,94.0999,94.1482,94.0838,94.124,7393.0
2016-08-12 10:30:00,116.89,116.89,116.84,116.86,5811.0,94.1079,94.1079,94.0677,94.0838,5811.0
2016-08-12 10:35:00,116.88,116.89,116.81,116.86,5860.0,94.0999,94.1079,94.0435,94.0838,5860.0
2016-08-12 10:40:00,116.85,116.87,116.75,116.75,7701.0,94.0757,94.0918,93.9952,93.9952,7701.0
2016-08-12 10:45:00,116.72,116.83,116.72,116.75,3500.0,93.971,94.0596,93.971,93.9952,3500.0
2016-08-12 10:50:00,116.77,116.87,116.77,116.79,6739.0,94.0113,94.0918,94.0113,94.0274,6739.0
2016-08-12 10:55:00,116.77,116.84,116.76,116.82,16159.0,94.0113,94.0677,94.0032,94.0515,16159.0
2016-08-12 11:00:00,116.81,116.81,116.76,116.79,4700.0,94.0435,94.0435,94.0032,94.0274,4700.0
2016-08-12 11:05:00,116.78,116.85,116.76,116.82,6624.0,94.0193,94.0757,94.0032,94.0515,6624.0
2016-08-12 11:10:00,116.83,116.83,116.79,116.81,4400.0,94.0596,94.0596,94.0274,94.0435,4400.0
2016-08-12 11:15:00,116.83,116.86,116.8,116.86,4611.0,94.0596,94.0838,94.0354,94.0838,4611.0
2016-08-12 11:20:00,116.85,116.93,116.82,116.88,6346.0,94.0757,94.1401,94.0515,94.0999,6346.0
2016-08-12 11:25:00,116.9,116.9,116.78,116.8,4696.0,94.116,94.116,94.0193,94.0354,4696.0
2016-08-12 11:30:00,116.79,116.79,116.71,116.71,4600.0,94.0274,94.0274,93.963,93.963,4600.0
2016-08-12 11:35:00,116.7,116.76,116.68,116.73,5915.0,93.9549,94.0032,93.9388,93.9791,5915.0
2016-08-12 11:40:00,116.69,116.69,116.63,116.68,1456.0,93.9469,93.9469,93.8986,93.9388,1456.0
2016-08-12 11:45:00,116.68,116.73,116.66,116.66,3219.0,93.9388,93.9791,93.9227,93.9227,3219.0
2016-08-12 11:50:00,116.65,116.69,116.63,116.65,4400.0,93.9147,93.9469,93.8986,93.9147,4400.0
2016-08-12 11:55:00,116.64,116.7,116.59,116.7,3875.0,93.9066,93.9549,93.8664,93.9549,3875.0
2016-08-12 12:00:00,116.7,116.71,116.63,116.67,5615.0,93.9549,93.963,93.8986,93.9308,5615.0
2016-08-12 12:05:00,116.67,116.68,116.6,116.62,2300.0,93.9308,93.9388,93.8744,93.8905,2300.0
2016-08-12 12:10:00,116.62,116.64,116.51,116.57,3866.0,93.8905,93.9066,93.802,93.8503,3866.0
2016-08-12 12:15:00,116.58,116.58,116.47,116.47,3026.0,93.8583,93.8583,93.7698,93.7698,3026.0
2016-08-12 12:20:00,116.5,116.51,116.46,116.48,2410.0,93.7939,93.802,93.7617,93.7778,2410.0
2016-08-12 12:25:00,116.48,116.49,116.41,116.41,3489.0,93.7778,93.7859,93.7215,93.7215,3489.0
2016-08-12 12:30:00,116.42,116.44,116.37,116.44,4320.0,93.7295,93.7456,93.6893,93.7456,4320.0
2016-08-12 12:35:00,116.44,116.59,116.42,116.52,8249.0,93.7456,93.8664,93.7295,93.81,8249.0
2016-08-12 12:40:00,116.52,116.56,116.52,116.54,3466.0,93.81,93.8422,93.81,93.8261,3466.0
2016-08-12 12:45:00,116.57,116.62,116.54,116.54,3426.0,93.8503,93.8905,93.8261,93.8261,3426.0
2016-08-12 12:50:00,116.53,116.53,116.41,116.45,3300.0,93.8181,93.8181,93.7215,93.7537,3300.0
2016-08-12 12:55:00,116.44,116.48,116.44,116.48,2702.0,93.7456,93.7778,93.7456,93.7778,2702.0
2016-08-12 13:00:00,116.46,116.46,116.37,116.39,2684.0,93.7617,93.7617,93.6893,93.7054,2684.0
2016-08-12 13:05:00,116.37,116.38,116.23,116.27,11997.0,93.6893,93.6973,93.5765,93.6087,11997.0
2016-08-12 13:10:00,116.31,116.41,116.3,116.41,3520.0,93.6409,93.7215,93.6329,93.7215,3520.0
2016-08-12 13:15:00,116.42,116.44,116.29,116.33,4623.0,93.7295,93.7456,93.6248,93.6571,4623.0
2016-08-12 13:20:00,116.32,116.37,116.32,116.33,2990.0,93.649,93.6893,93.649,93.6571,2990.0
2016-08-12 13:25:00,116.34,116.37,116.31,116.32,4570.0,93.6651,93.6893,93.6409,93.649,4570.0
2016-08-12 13:30:00,116.3,116.34,116.28,116.3,2995.0,93.6329,93.6651,93.6168,93.6329,2995.0
2016-08-12 13:35:00,116.32,116.37,116.32,116.32,4900.0,93.649,93.6893,93.649,93.649,4900.0
2016-08-12 13:40:00,116.33,116.38,116.32,116.33,4900.0,93.6571,93.6973,93.649,93.6571,4900.0
2016-08-12 13:45:00,116.35,116.4,116.34,116.34,4651.0,93.6732,93.7134,93.6651,93.6651,4651.0
2016-08-12 13:50:00,116.35,116.45,116.35,116.44,3936.0,93.6732,93.7537,93.6732,93.7456,3936.0
2016-08-12 13:55:00,116.44,116.51,116.42,116.43,6162.0,93.7456,93.802,93.7295,93.7376,6162.0
2016-08-12 14:00:00,116.42,116.43,116.35,116.37,6533.0,93.7295,93.7376,93.6732,93.6893,6533.0
2016-08-12 14:05:00,116.38,116.48,116.37,116.44,8241.0,93.6973,93.7778,93.6893,93.7456,8241.0
2016-08-12 14:10:00,116.47,116.47,116.37,116.43,10601.0,93.7698,93.7698,93.6893,93.7376,10601.0
2016-08-12 14:15:00,116.43,116.43,116.35,116.35,5690.0,93.7376,93.7376,93.6732,93.6732,5690.0
2016-08-12 14:20:00,116.34,116.42,116.33,116.42,7942.0,93.6651,93.7295,93.6571,93.7295,7942.0
2016-08-12 14:25:00,116.41,116.42,116.34,116.4,5183.0,93.7215,93.7295,93.6651,93.7134,5183.0
2016-08-12 14:30:00,116.38,116.4,116.34,116.37,4696.0,93.6973,93.7134,93.6651,93.6893,4696.0
2016-08-12 14:35:00,116.37,116.38,116.27,116.31,13575.0,93.6893,93.6973,93.6087,93.6409,13575.0
2016-08-12 14:40:00,116.29,116.38,116.26,116.36,9420.0,93.6248,93.6973,93.6007,93.6812,9420.0
2016-08-12 14:45:00,116.35,116.42,116.34,116.34,5000.0,93.6732,93.7295,93.6651,93.6651,5000.0
2016-08-12 14:50:00,116.34,116.44,116.34,116.39,12271.0,93.6651,93.7456,93.6651,93.7054,12271.0
2016-08-12 14:55:00,116.4,116.42,116.37,116.4,7444.0,93.7134,93.7295,93.6893,93.7134,7444.0
2016-08-12 15:00:00,116.4,116.41,116.36,116.41,4695.0,93.7134,93.7215,93.6812,93.7215,4695.0
2016-08-12 15:05:00,116.4,116.4,116.3,116.38,6764.0,93.7134,93.7134,93.6329,93.6973,6764.0
2016-08-12 15:10:00,116.39,116.41,116.36,116.38,4839.0,93.7054,93.7215,93.6812,93.6973,4839.0
2016-08-12 15:15:00,116.37,116.43,116.35,116.39,5906.0,93.6893,93.7376,93.6732,93.7054,5906.0
2016-08-12 15:20:00,116.38,116.44,116.37,116.42,7051.0,93.6973,93.7456,93.6893,93.7295,7051.0
2016-08-12 15:25:00,116.43,116.49,116.42,116.49,7633.0,93.7376,93.7859,93.7295,93.7859,7633.0
2016-08-12 15:30:00,116.49,116.49,116.41,116.47,7073.0,93.7859,93.7859,93.7215,93.7698,7073.0
2016-08-12 15:35:00,116.47,116.51,116.43,116.47,13546.0,93.7698,93.802,93.7376,93.7698,13546.0
2016-08-12 15:40:00,116.47,116.6,116.47,116.58,18414.0,93.7698,93.8744,93.7698,93.8583,18414.0
2016-08-12 15:45:00,116.59,116.63,116.56,116.6,23288.0,93.8664,93.8986,93.8422,93.8744,23288.0
2016-08-12 15:50:00,116.59,116.6,116.52,116.52,24516.0,93.8664,93.8744,93.81,93.81,24516.0
2016-08-12 15:55:00,116.52,116.56,116.5,116.51,55343.0,93.81,93.8422,93.7939,93.802,55343.0
2016-08-15 09:30:00,116.62,116.85,116.42,116.85,12912.0,93.8905,94.0757,93.7295,94.0757,12912.0
2016-08-15 09:35:00,116.87,117.11,116.75,116.84,7830.0,94.0918,94.285,93.9952,94.0677,7830.0
2016-08-15 09:40:00,116.75,117.0,116.61,117.0,9200.0,93.9952,94.1965,93.8825,94.1965,9200.0
2016-08-15 09:45:00,116.95,117.02,116.72,116.72,6809.0,94.1562,94.2126,93.971,93.971,6809.0
2016-08-15 09:50:00,116.72,116.81,116.69,116.75,8843.0,93.971,94.0435,93.9469,93.9952,8843.0
2016-08-15 09:55:00,116.75,116.82,116.72,116.72,7000.0,93.9952,94.0515,93.971,93.971,7000.0
2016-08-15 10:00:00,116.78,116.91,116.64,116.64,9041.0,94.0193,94.124,93.9066,93.9066,9041.0
2016-08-15 10:05:00,116.65,116.72,116.57,116.62,8345.0,93.9147,93.971,93.8503,93.8905,8345.0
2016-08-15 10:10:00,116.61,116.68,116.49,116.68,9155.0,93.8825,93.9388,93.7859,93.9388,9155.0
2016-08-15 10:15:00,116.66,116.7,116.6,116.6,6759.0,93.9227,93.9549,93.8744,93.8744,6759.0
2016-08-15 10:20:00,116.61,116.65,116.59,116.62,4162.0,93.8825,93.9147,93.8664,93.8905,4162.0
2016-08-15 10:25:00,116.6,116.67,116.55,116.58,17215.0,93.8744,93.9308,93.8342,93.8583,17215.0
2016-08-15 10:30:00,116.57,116.63,116.48,116.53,4238.0,93.8503,93.8986,93.7778,93.8181,4238.0
2016-08-15 10:35:00,116.55,116.65,116.54,116.64,3200.0,93.8342,93.9147,93.8261,93.9066,3200.0
2016-08-15 10:40:00,116.64,116.7,116.63,116.7,6276.0,93.9066,93.9549,93.8986,93.9549,6276.0
2016-08-15 10:45:00,116.69,116.69,116.61,116.65,5400.0,93.9469,93.9469,93.8825,93.9147,5400.0
2016-08-15 10:50:00,116.63,116.69,116.63,116.69,5300.0,93.8986,93.9469,93.8986,93.9469,5300.0
2016-08-15 10:55:00,116.7,116.7,116.59,116.64,3200.0,93.9549,93.9549,93.8664,93.9066,3200.0
2016-08-15 11:00:00,116.65,116.69,116.62,116.68,5948.0,93.9147,93.9469,93.8905,93.9388,5948.0
2016-08-15 11:05:00,116.69,116.7,116.57,116.65,5071.0,93.9469,93.9549,93.8503,93.9147,5071.0
2016-08-15 11:10:00,116.65,116.7,116.64,116.64,5191.0,93.9147,93.9549,93.9066,93.9066,5191.0
2016-08-15 11:15:00,116.6,116.6,116.44,116.47,5951.0,93.8744,93.8744,93.7456,93.7698,5951.0
2016-08-15 11:20:00,116.48,116.49,116.36,116.4,6315.0,93.7778,93.7859,93.6812,93.7134,6315.0
2016-08-15 11:25:00,116.41,116.57,116.38,116.56,5735.0,93.7215,93.8503,93.6973,93.8422,5735.0
2016-08-15 11:30:00,116.57,116.68,116.57,116.67,7003.0,93.8503,93.9388,93.8503,93.9308,7003.0
2016-08-15 11:35:00,116.67,116.7,116.61,116.63,7298.0,93.9308,93.9549,93.8825,93.8986,7298.0
2016-08-15 11:40:00,116.64,116.69,116.63,116.69,3385.0,93.9066,93.9469,93.8986,93.9469,3385.0
2016-08-15 11:45:00,116.69,116.7,116.64,116.65,6200.0,93.9469,93.9549,93.9066,93.9147,6200.0
2016-08-15 11:50:00,116.64,116.65,116.56,116.61,5270.0,93.9066,93.9147,93.8422,93.8825,5270.0
2016-08-15 11:55:00,116.63,116.63,116.57,116.62,4315.0,93.8986,93.8986,93.8503,93.8905,4315.0
2016-08-15 12:00:00,116.64,116.69,116.59,116.59,4301.0,93.9066,93.9469,93.8664,93.8664,4301.0
2016-08-15 12:05:00,116.59,116.61,116.55,116.57,8377.0,93.8664,93.8825,93.8342,93.8503,8377.0
2016-08-15 12:10:00,116.56,116.62,116.55,116.59,10881.0,93.8422,93.8905,93.8342,93.8664,10881.0
2016-08-15 12:15:00,116.58,116.65,116.58,116.63,3720.0,93.8583,93.9147,93.8583,93.8986,3720.0
2016-08-15 12:20:00,116.64,116.69,116.62,116.67,2727.0,93.9066,93.9469,93.8905,93.9308,2727.0
2016-08-15 12:25:00,116.66,116.66,116.59,116.59,3700.0,93.9227,93.9227,93.8664,93.8664,3700.0
2016-08-15 12:30:00,116.59,116.6,116.55,116.56,3619.0,93.8664,93.8744,93.8342,93.8422,3619.0
2016-08-15 12:35:00,116.56,116.58,116.49,116.49,6194.0,93.8422,93.8583,93.7859,93.7859,6194.0
2016-08-15 12:40:00,116.49,116.54,116.48,116.5,5202.0,93.7859,93.8261,93.7778,93.7939,5202.0
2016-08-15 12:45:00,116.49,116.49,116.45,116.45,4800.0,93.7859,93.7859,93.7537,93.7537,4800.0
2016-08-15 12:50:00,116.44,116.49,116.42,116.48,6476.0,93.7456,93.7859,93.7295,93.7778,6476.0
2016-08-15 12:55:00,116.48,116.5,116.42,116.43,6180.0,93.7778,93.7939,93.7295,93.7376,6180.0
2016-08-15 13:00:00,116.46,116.5,116.41,116.41,4982.0,93.7617,93.7939,93.7215,93.7215,4982.0
2016-08-15 13:05:00,116.41,116.44,116.38,116.38,4100.0,93.7215,93.7456,93.6973,93.6973,4100.0
2016-08-15 13:10:00,116.37,116.37,116.28,116.28,5230.0,93.6893,93.6893,93.6168,93.6168,5230.0
2016-08-15 13:15:00,116.28,116.41,116.27,116.41,6711.0,93.6168,93.7215,93.6087,93.7215,6711.0
2016-08-15 13:20:00,116.41,116.42,116.34,116.34,2807.0,93.7215,93.7295,93.6651,93.6651,2807.0
2016-08-15 13:25:00,116.34,116.38,116.32,116.36,4567.0,93.6651,93.6973,93.649,93.6812,4567.0
2016-08-15 13:30:00,116.39,116.39,116.27,116.27,3328.0,93.7054,93.7054,93.6087,93.6087,3328.0
2016-08-15 13:35:00,116.26,116.28,116.24,116.24,3209.0,93.6007,93.6168,93.5846,93.5846,3209.0
2016-08-15 13:40:00,116.24,116.27,116.19,116.19,4650.0,93.5846,93.6087,93.5443,93.5443,4650.0
2016-08-15 13:45:00,116.22,116.27,116.15,116.15,6656.0,93.5685,93.6087,93.5121,93.5121,6656.0
2016-08-15 13:50:00,116.14,116.14,116.08,116.1,7854.0,93.5041,93.5041,93.4558,93.4719,7854.0
2016-08-15 13:55:00,116.09,116.09,116.05,116.08,5546.0,93.4638,93.4638,93.4316,93.4558,5546.0
2016-08-15 14:00:00,116.07,116.08,116.01,116.01,6865.0,93.4477,93.4558,93.3994,93.3994,6865.0
2016-08-15 14:05:00,116.01,116.01,115.94,115.95,5894.0,93.3994,93.3994,93.3431,93.3511,5894.0
2016-08-15 14:10:00,115.95,115.99,115.89,115.9,8728.0,93.3511,93.3833,93.3028,93.3109,8728.0
2016-08-15 14:15:00,115.9,115.96,115.89,115.96,12087.0,93.3109,93.3592,93.3028,93.3592,12087.0
2016-08-15 14:20:00,115.98,115.99,115.89,115.89,6222.0,93.3753,93.3833,93.3028,93.3028,6222.0
2016-08-15 14:25:00,115.9,116.04,115.89,116.01,12177.0,93.3109,93.4236,93.3028,93.3994,12177.0
2016-08-15 14:30:00,116.03,116.05,115.97,116.01,8086.0,93.4155,93.4316,93.3672,93.3994,8086.0
2016-08-15 14:35:00,116.01,116.08,116.0,116.04,5467.0,93.3994,93.4558,93.3914,93.4236,5467.0
2016-08-15 14:40:00,116.04,116.11,116.01,116.1,6749.0,93.4236,93.4799,93.3994,93.4719,6749.0
2016-08-15 14:45:00,116.1,116.1,116.06,116.06,4628.0,93.4719,93.4719,93.4397,93.4397,4628.0
2016-08-15 14:50:00,116.05,116.13,116.05,116.09,6631.0,93.4316,93.496,93.4316,93.4638,6631.0
2016-08-15 14:55:00,116.09,116.09,115.98,116.01,10641.0,93.4638,93.4638,93.3753,93.3994,10641.0
2016-08-15 15:00:00,116.01,116.07,116.01,116.03,4348.0,93.3994,93.4477,93.3994,93.4155,4348.0
2016-08-15 15:05:00,116.03,116.14,116.03,116.12,6864.0,93.4155,93.5041,93.4155,93.488,6864.0
2016-08-15 15:10:00,116.1,116.11,115.96,115.97,6863.0,93.4719,93.4799,93.3592,93.3672,6863.0
2016-08-15 15:15:00,115.96,115.97,115.86,115.92,12076.0,93.3592,93.3672,93.2787,93.327,12076.0
2016-08-15 15:20:00,115.93,116.01,115.93,115.93,7732.0,93.335,93.3994,93.335,93.335,7732.0
2016-08-15 15:25:00,115.92,115.98,115.9,115.91,10181.0,93.327,93.3753,93.3109,93.3189,10181.0
2016-08-15 15:30:00,115.9,115.97,115.9,115.91,8424.0,93.3109,93.3672,93.3109,93.3189,8424.0
2016-08-15 15:35:00,115.93,115.96,115.9,115.9,16240.0,93.335,93.3592,93.3109,93.3109,16240.0
2016-08-15 15:40:00,115.88,115.9,115.82,115.88,16119.0,93.2948,93.3109,93.2465,93.2948,16119.0
2016-08-15 15:45:00,115.88,115.93,115.81,115.81,20552.0,93.2948,93.335,93.2384,93.2384,20552.0
2016-08-15 15:50:00,115.82,115.85,115.8,115.81,16979.0,93.2465,93.2706,93.2303,93.2384,16979.0
2016-08-15 15:55:00,115.82,115.84,115.76,115.81,71161.0,93.2465,93.2626,93.1981,93.2384,71161.0
2016-08-16 09:30:00,115.2,115.53,115.05,115.19,28872.0,92.7473,93.013,92.6265,92.7392,28872.0
2016-08-16 09:35:00,115.17,115.23,114.84,115.17,42095.0,92.7231,92.7714,92.4575,92.7231,42095.0
2016-08-16 09:40:00,115.17,115.28,115.05,115.07,8743.0,92.7231,92.8117,92.6265,92.6426,8743.0
2016-08-16 09:45:00,115.07,115.08,114.89,114.96,15248.0,92.6426,92.6507,92.4977,92.5541,15248.0
2016-08-16 09:50:00,114.95,114.98,114.78,114.84,19606.0,92.546,92.5702,92.4091,92.4575,19606.0
2016-08-16 09:55:00,114.85,114.91,114.74,114.91,10881.0,92.4655,92.5138,92.3769,92.5138,10881.0
2016-08-16 10:00:00,114.84,115.2,114.84,115.05,18458.0,92.4575,92.7473,92.4575,92.6265,18458.0
2016-08-16 10:05:00,115.05,115.31,115.03,115.25,20448.0,92.6265,92.8359,92.6104,92.7875,20448.0
2016-08-16 10:10:00,115.23,115.49,115.23,115.43,30987.0,92.7714,92.9808,92.7714,92.9325,30987.0
2016-08-16 10:15:00,115.41,115.46,115.39,115.43,13618.0,92.9164,92.9566,92.9003,92.9325,13618.0
2016-08-16 10:20:00,115.42,115.43,115.22,115.34,20709.0,92.9244,92.9325,92.7634,92.86,20709.0
2016-08-16 10:25:00,115.36,115.44,115.3,115.34,26775.0,92.8761,92.9405,92.8278,92.86,26775.0
2016-08-16 10:30:00,115.34,115.34,115.12,115.13,14482.0,92.86,92.86,92.6829,92.6909,14482.0
2016-08-16 10:35:00,115.13,115.17,114.99,115.03,16086.0,92.6909,92.7231,92.5782,92.6104,16086.0
2016-08-16 10:40:00,115.07,115.14,115.03,115.03,5057.0,92.6426,92.699,92.6104,92.6104,5057.0
2016-08-16 10:45:00,115.06,115.08,114.78,114.78,5483.0,92.6346,92.6507,92.4091,92.4091,5483.0
2016-08-16 10:50:00,114.79,114.88,114.76,114.8,6819.0,92.4172,92.4897,92.393,92.4253,6819.0
2016-08-16 10:55:00,114.84,114.87,114.75,114.77,6259.0,92.4575,92.4816,92.385,92.4011,6259.0
2016-08-16 11:00:00,114.75,114.83,114.73,114.78,33914.0,92.385,92.4494,92.3689,92.4091,33914.0
2016-08-16 11:05:00,114.79,114.87,114.69,114.7,11923.0,92.4172,92.4816,92.3367,92.3447,11923.0
2016-08-16 11:10:00,114.68,114.74,114.59,114.59,11010.0,92.3286,92.3769,92.2562,92.2562,11010.0
2016-08-16 11:15:00,114.63,114.75,114.62,114.65,5935.0,92.2884,92.385,92.2803,92.3045,5935.0
2016-08-16 11:20:00,114.64,114.68,114.58,114.64,10464.0,92.2964,92.3286,92.2481,92.2964,10464.0
2016-08-16 11:25:00,114.61,114.61,114.48,114.48,12720.0,92.2723,92.2723,92.1676,92.1676,12720.0
2016-08-16 11:30:00,114.47,114.56,114.44,114.47,7450.0,92.1596,92.232,92.1354,92.1596,7450.0
2016-08-16 11:35:00,114.46,114.51,114.36,114.41,20042.0,92.1515,92.1918,92.071,92.1113,20042.0
2016-08-16 11:40:00,114.4,114.58,114.4,114.51,11670.0,92.1032,92.2481,92.1032,92.1918,11670.0
2016-08-16 11:45:00,114.52,114.54,114.46,114.47,6725.0,92.1998,92.2159,92.1515,92.1596,6725.0
2016-08-16 11:50:00,114.46,114.46,114.34,114.35,7824.0,92.1515,92.1515,92.0549,92.063,7824.0
2016-08-16 11:55:00,114.36,114.42,114.28,114.42,15248.0,92.071,92.1193,92.0066,92.1193,15248.0
2016-08-16 12:00:00,114.41,114.45,114.3,114.3,15164.0,92.1113,92.1435,92.0227,92.0227,15164.0
2016-08-16 12:05:00,114.34,114.38,114.3,114.35,15169.0,92.0549,92.0871,92.0227,92.063,15169.0
2016-08-16 12:10:00,114.34,114.37,114.31,114.32,19008.0,92.0549,92.0791,92.0308,92.0388,19008.0
2016-08-16 12:15:00,114.33,114.37,114.3,114.3,15378.0,92.0469,92.0791,92.0227,92.0227,15378.0
2016-08-16 12:20:00,114.31,114.4,114.27,114.27,10607.0,92.0308,92.1032,91.9985,91.9985,10607.0
2016-08-16 12:25:00,114.26,114.31,114.19,114.3,21526.0,91.9905,92.0308,91.9341,92.0227,21526.0
2016-08-16 12:30:00,114.3,114.34,114.21,114.24,15563.0,92.0227,92.0549,91.9502,91.9744,15563.0
2016-08-16 12:35:00,114.25,114.43,114.24,114.43,34119.0,91.9824,92.1274,91.9744,92.1274,34119.0
2016-08-16 12:40:00,114.43,114.44,114.33,114.35,17935.0,92.1274,92.1354,92.0469,92.063,17935.0
2016-08-16 12:45:00,114.34,114.39,114.29,114.37,11449.0,92.0549,92.0952,92.0147,92.0791,11449.0
2016-08-16 12:50:00,114.36,114.4,114.3,114.38,7977.0,92.071,92.1032,92.0227,92.0871,7977.0
2016-08-16 12:55:00,114.38,114.39,114.3,114.36,14522.0,92.0871,92.0952,92.0227,92.071,14522.0
2016-08-16 13:00:00,114.34,114.34,114.27,114.31,19874.0,92.0549,92.0549,91.9985,92.0308,19874.0
2016-08-16 13:05:00,114.31,114.36,114.27,114.27,16650.0,92.0308,92.071,91.9985,91.9985,16650.0
2016-08-16 13:10:00,114.28,114.31,114.2,114.22,14567.0,92.0066,92.0308,91.9422,91.9583,14567.0
2016-08-16 13:15:00,114.21,114.22,114.13,114.17,11098.0,91.9502,91.9583,91.8858,91.918,11098.0
2016-08-16 13:20:00,114.17,114.2,114.12,114.12,10440.0,91.918,91.9422,91.8778,91.8778,10440.0
2016-08-16 13:25:00,114.13,114.16,114.08,114.15,20003.0,91.8858,91.91,91.8456,91.9019,20003.0
2016-08-16 13:30:00,114.15,114.16,114.1,114.13,10097.0,91.9019,91.91,91.8617,91.8858,10097.0
2016-08-16 13:35:00,114.13,114.15,114.01,114.05,10630.0,91.8858,91.9019,91.7892,91.8214,10630.0
2016-08-16 13:40:00,114.05,114.05,113.92,113.94,21409.0,91.8214,91.8214,91.7168,91.7329,21409.0
2016-08-16 13:45:00,113.95,113.96,113.91,113.93,18663.0,91.7409,91.749,91.7087,91.7248,18663.0
2016-08-16 13:50:00,113.93,114.0,113.91,113.97,20207.0,91.7248,91.7812,91.7087,91.757,20207.0
2016-08-16 13:55:00,113.97,114.02,113.9,114.02,19516.0,91.757,91.7973,91.7007,91.7973,19516.0
2016-08-16 14:00:00,114.02,114.1,114.02,114.07,13621.0,91.7973,91.8617,91.7973,91.8375,13621.0
2016-08-16 14:05:00,114.07,114.09,114.05,114.06,13060.0,91.8375,91.8536,91.8214,91.8295,13060.0
2016-08-16 14:10:00,114.06,114.07,113.99,113.99,15338.0,91.8295,91.8375,91.7731,91.7731,15338.0
2016-08-16 14:15:00,114.0,114.01,113.98,114.0,20927.0,91.7812,91.7892,91.7651,91.7812,20927.0
2016-08-16 14:20:00,113.99,114.01,113.96,113.98,14253.0,91.7731,91.7892,91.749,91.7651,14253.0
2016-08-16 14:25:00,113.99,114.0,113.92,113.98,17948.0,91.7731,91.7812,91.7168,91.7651,17948.0
2016-08-16 14:30:00,113.98,114.0,113.87,113.88,29049.0,91.7651,91.7812,91.6765,91.6846,29049.0
2016-08-16 14:35:00,113.88,114.0,113.88,113.97,22452.0,91.6846,91.7812,91.6846,91.757,22452.0
2016-08-16 14:40:00,113.98,114.0,113.97,113.99,12092.0,91.7651,91.7812,91.757,91.7731,12092.0
2016-08-16 14:45:00,113.99,114.0,113.92,113.94,9234.0,91.7731,91.7812,91.7168,91.7329,9234.0
2016-08-16 14:50:00,113.95,114.07,113.94,114.04,24253.0,91.7409,91.8375,91.7329,91.8134,24253.0
2016-08-16 14:55:00,114.04,114.05,114.01,114.04,17701.0,91.8134,91.8214,91.7892,91.8134,17701.0
2016-08-16 15:00:00,114.03,114.09,114.02,114.07,19030.0,91.8053,91.8536,91.7973,91.8375,19030.0
2016-08-16 15:05:00,114.06,114.08,114.04,114.05,13588.0,91.8295,91.8456,91.8134,91.8214,13588.0
2016-08-16 15:10:00,114.05,114.09,114.02,114.05,20163.0,91.8214,91.8536,91.7973,91.8214,20163.0
2016-08-16 15:15:00,114.06,114.14,114.06,114.14,17039.0,91.8295,91.8939,91.8295,91.8939,17039.0
2016-08-16 15:20:00,114.15,114.26,114.15,114.26,11486.0,91.9019,91.9905,91.9019,91.9905,11486.0
2016-08-16 15:25:00,114.26,114.26,114.18,114.2,17099.0,91.9905,91.9905,91.9261,91.9422,17099.0
2016-08-16 15:30:00,114.2,114.37,114.2,114.37,28835.0,91.9422,92.0791,91.9422,92.0791,28835.0
2016-08-16 15:35:00,114.36,114.37,114.24,114.3,28289.0,92.071,92.0791,91.9744,92.0227,28289.0
2016-08-16 15:40:00,114.3,114.39,114.29,114.34,33638.0,92.0227,92.0952,92.0147,92.0549,33638.0
2016-08-16 15:45:00,114.34,114.39,114.3,114.37,32987.0,92.0549,92.0952,92.0227,92.0791,32987.0
2016-08-16 15:50:00,114.37,114.38,114.27,114.33,40373.0,92.0791,92.0871,91.9985,92.0469,40373.0
2016-08-16 15:55:00,114.31,114.32,114.12,114.12,91114.0,92.0308,92.0388,91.8778,91.8778,91114.0
2016-08-17 09:30:00,114.41,114.46,114.14,114.3,46345.0,92.1113,92.1515,91.8939,92.0227,46345.0
2016-08-17 09:35:00,114.3,114.3,113.74,113.85,15381.0,92.0227,92.0227,91.5718,91.6604,15381.0
2016-08-17 09:40:00,113.93,113.98,113.75,113.79,6723.0,91.7248,91.7651,91.5799,91.6121,6723.0
2016-08-17 09:45:00,113.77,113.82,113.56,113.56,6617.0,91.596,91.6363,91.4269,91.4269,6617.0
2016-08-17 09:50:00,113.57,113.87,113.56,113.85,3931.0,91.435,91.6765,91.4269,91.6604,3931.0
2016-08-17 09:55:00,113.82,113.87,113.45,113.45,13932.0,91.6363,91.6765,91.3384,91.3384,13932.0
2016-08-17 10:00:00,113.46,113.57,113.37,113.41,7853.0,91.3464,91.435,91.274,91.3062,7853.0
2016-08-17 10:05:00,113.44,113.5,113.39,113.5,14454.0,91.3303,91.3786,91.2901,91.3786,14454.0
2016-08-17 10:10:00,113.51,113.52,113.33,113.45,13776.0,91.3867,91.3947,91.2418,91.3384,13776.0
2016-08-17 10:15:00,113.5,113.68,113.48,113.62,7010.0,91.3786,91.5235,91.3625,91.4752,7010.0
2016-08-17 10:20:00,113.59,113.59,113.51,113.52,10694.0,91.4511,91.4511,91.3867,91.3947,10694.0
2016-08-17 10:25:00,113.52,113.59,113.35,113.58,26487.0,91.3947,91.4511,91.2579,91.443,26487.0
2016-08-17 10:30:00,113.65,113.69,113.36,113.39,7507.0,91.4994,91.5316,91.2659,91.2901,7507.0
2016-08-17 10:35:00,113.38,113.65,113.38,113.57,10270.0,91.282,91.4994,91.282,91.435,10270.0
2016-08-17 10:40:00,113.52,113.52,113.41,113.52,6561.0,91.3947,91.3947,91.3062,91.3947,6561.0
2016-08-17 10:45:00,113.55,113.56,113.41,113.47,4168.0,91.4189,91.4269,91.3062,91.3545,4168.0
2016-08-17 10:50:00,113.42,113.52,113.38,113.45,6418.0,91.3142,91.3947,91.282,91.3384,6418.0
2016-08-17 10:55:00,113.43,113.52,113.43,113.5,9165.0,91.3223,91.3947,91.3223,91.3786,9165.0
2016-08-17 11:00:00,113.48,113.49,113.32,113.32,9600.0,91.3625,91.3706,91.2337,91.2337,9600.0
2016-08-17 11:05:00,113.32,113.32,113.17,113.29,29744.0,91.2337,91.2337,91.1129,91.2096,29744.0
2016-08-17 11:10:00,113.3,113.44,113.28,113.37,25462.0,91.2176,91.3303,91.2015,91.274,25462.0
2016-08-17 11:15:00,113.38,113.42,113.36,113.41,6713.0,91.282,91.3142,91.2659,91.3062,6713.0
2016-08-17 11:20:00,113.38,113.4,113.27,113.31,7388.0,91.282,91.2981,91.1935,91.2257,7388.0
2016-08-17 11:25:00,113.32,113.36,113.15,113.15,8974.0,91.2337,91.2659,91.0968,91.0968,8974.0
2016-08-17 11:30:00,113.15,113.3,113.15,113.19,6735.0,91.0968,91.2176,91.0968,91.129,6735.0
2016-08-17 11:35:00,113.17,113.2,113.07,113.1,7199.0,91.1129,91.1371,91.0324,91.0566,7199.0
2016-08-17 11:40:00,113.11,113.3,113.11,113.24,6056.0,91.0646,91.2176,91.0646,91.1693,6056.0
2016-08-17 11:45:00,113.25,113.25,113.07,113.11,6389.0,91.1773,91.1773,91.0324,91.0646,6389.0
2016-08-17 11:50:00,113.17,113.18,113.05,113.09,6971.0,91.1129,91.121,91.0163,91.0485,6971.0
2016-08-17 11:55:00,113.1,113.28,113.08,113.28,9951.0,91.0566,91.2015,91.0405,91.2015,9951.0
2016-08-17 12:00:00,113.26,113.27,113.13,113.15,6479.0,91.1854,91.1935,91.0807,91.0968,6479.0
2016-08-17 12:05:00,113.17,113.22,113.11,113.22,8510.0,91.1129,91.1532,91.0646,91.1532,8510.0
2016-08-17 12:10:00,113.22,113.3,113.16,113.28,13472.0,91.1532,91.2176,91.1049,91.2015,13472.0
2016-08-17 12:15:00,113.27,113.32,113.26,113.28,9416.0,91.1935,91.2337,91.1854,91.2015,9416.0
2016-08-17 12:20:00,113.29,113.4,113.29,113.4,13459.0,91.2096,91.2981,91.2096,91.2981,13459.0
2016-08-17 12:25:00,113.4,113.47,113.37,113.45,12020.0,91.2981,91.3545,91.274,91.3384,12020.0
2016-08-17 12:30:00,113.46,113.46,113.4,113.45,5409.0,91.3464,91.3464,91.2981,91.3384,5409.0
2016-08-17 12:35:00,113.45,113.54,113.44,113.54,10794.0,91.3384,91.4108,91.3303,91.4108,10794.0
2016-08-17 12:40:00,113.54,113.55,113.44,113.44,4426.0,91.4108,91.4189,91.3303,91.3303,4426.0
2016-08-17 12:45:00,113.46,113.56,113.45,113.55,15531.0,91.3464,91.4269,91.3384,91.4189,15531.0
2016-08-17 12:50:00,113.57,113.63,113.55,113.6,13860.0,91.435,91.4833,91.4189,91.4591,13860.0
2016-08-17 12:55:00,113.58,113.67,113.58,113.62,9073.0,91.443,91.5155,91.443,91.4752,9073.0
2016-08-17 13:00:00,113.6,113.62,113.53,113.56,9844.0,91.4591,91.4752,91.4028,91.4269,9844.0
2016-08-17 13:05:00,113.56,113.64,113.52,113.64,23237.0,91.4269,91.4913,91.3947,91.4913,23237.0
2016-08-17 13:10:00,113.66,113.76,113.62,113.76,19276.0,91.5074,91.5879,91.4752,91.5879,19276.0
2016-08-17 13:15:00,113.75,113.77,113.66,113.73,7008.0,91.5799,91.596,91.5074,91.5638,7008.0
2016-08-17 13:20:00,113.74,113.81,113.66,113.66,3914.0,91.5718,91.6282,91.5074,91.5074,3914.0
2016-08-17 13:25:00,113.66,113.7,113.62,113.69,7882.0,91.5074,91.5396,91.4752,91.5316,7882.0
2016-08-17 13:30:00,113.66,113.8,113.66,113.79,11324.0,91.5074,91.6202,91.5074,91.6121,11324.0
2016-08-17 13:35:00,113.78,113.96,113.78,113.94,8375.0,91.6041,91.749,91.6041,91.7329,8375.0
2016-08-17 13:40:00,113.95,113.99,113.81,113.81,5315.0,91.7409,91.7731,91.6282,91.6282,5315.0
2016-08-17 13:45:00,113.8,113.85,113.72,113.85,11335.0,91.6202,91.6604,91.5557,91.6604,11335.0
2016-08-17 13:50:00,113.82,113.83,113.71,113.74,7369.0,91.6363,91.6443,91.5477,91.5718,7369.0
2016-08-17 13:55:00,113.72,113.72,113.61,113.65,9115.0,91.5557,91.5557,91.4672,91.4994,9115.0
2016-08-17 14:00:00,113.62,114.07,113.4,114.07,14938.0,91.4752,91.8375,91.2981,91.8375,14938.0
2016-08-17 14:05:00,114.07,114.16,113.91,114.09,21688.0,91.8375,91.91,91.7087,91.8536,21688.0
2016-08-17 14:10:00,114.14,114.3,114.05,114.29,28408.0,91.8939,92.0227,91.8214,92.0147,28408.0
2016-08-17 14:15:00,114.27,114.35,114.14,114.25,14764.0,91.9985,92.063,91.8939,91.9824,14764.0
2016-08-17 14:20:00,114.27,114.3,114.16,114.22,12359.0,91.9985,92.0227,91.91,91.9583,12359.0
2016-08-17 14:25:00,114.21,114.37,114.21,114.27,11871.0,91.9502,92.0791,91.9502,91.9985,11871.0
2016-08-17 14:30:00,114.26,114.32,114.14,114.29,29929.0,91.9905,92.0388,91.8939,92.0147,29929.0
2016-08-17 14:35:00,114.31,114.31,114.2,114.21,9609.0,92.0308,92.0308,91.9422,91.9502,9609.0
2016-08-17 14:40:00,114.21,114.3,114.2,114.2,16150.0,91.9502,92.0227,91.9422,91.9422,16150.0
2016-08-17 14:45:00,114.18,114.29,114.16,114.24,12071.0,91.9261,92.0147,91.91,91.9744,12071.0
2016-08-17 14:50:00,114.25,114.25,114.19,114.24,12765.0,91.9824,91.9824,91.9341,91.9744,12765.0
2016-08-17 14:55:00,114.26,114.33,114.19,114.33,14903.0,91.9905,92.0469,91.9341,92.0469,14903.0
2016-08-17 15:00:00,114.31,114.35,114.25,114.28,9864.0,92.0308,92.063,91.9824,92.0066,9864.0
2016-08-17 15:05:00,114.28,114.33,114.19,114.19,11264.0,92.0066,92.0469,91.9341,91.9341,11264.0
2016-08-17 15:10:00,114.21,114.23,114.16,114.22,18088.0,91.9502,91.9663,91.91,91.9583,18088.0
2016-08-17 15:15:00,114.22,114.26,114.17,114.26,11860.0,91.9583,91.9905,91.918,91.9905,11860.0
2016-08-17 15:20:00,114.26,114.33,114.25,114.33,23380.0,91.9905,92.0469,91.9824,92.0469,23380.0
2016-08-17 15:25:00,114.33,114.46,114.33,114.42,20116.0,92.0469,92.1515,92.0469,92.1193,20116.0
2016-08-17 15:30:00,114.42,114.47,114.35,114.47,24096.0,92.1193,92.1596,92.063,92.1596,24096.0
2016-08-17 15:35:00,114.48,114.51,114.42,114.51,21392.0,92.1676,92.1918,92.1193,92.1918,21392.0
2016-08-17 15:40:00,114.51,114.62,114.47,114.6,25384.0,92.1918,92.2803,92.1596,92.2642,25384.0
2016-08-17 15:45:00,114.62,114.67,114.6,114.64,29739.0,92.2803,92.3206,92.2642,92.2964,29739.0
2016-08-17 15:50:00,114.64,114.67,114.55,114.62,29577.0,92.2964,92.3206,92.224,92.2803,29577.0
2016-08-17 15:55:00,114.63,114.64,114.49,114.54,48956.0,92.2884,92.2964,92.1757,92.2159,48956.0
2016-08-18 09:30:00,114.52,114.82,114.34,114.73,18362.0,92.1998,92.4414,92.0549,92.3689,18362.0
2016-08-18 09:35:00,114.68,114.92,114.62,114.62,7523.0,92.3286,92.5219,92.2803,92.2803,7523.0
2016-08-18 09:40:00,114.6,114.66,114.46,114.5,5569.0,92.2642,92.3125,92.1515,92.1837,5569.0
2016-08-18 09:45:00,114.44,114.61,114.43,114.54,8706.0,92.1354,92.2723,92.1274,92.2159,8706.0
2016-08-18 09:50:00,114.57,114.62,114.51,114.56,2902.0,92.2401,92.2803,92.1918,92.232,2902.0
2016-08-18 09:55:00,114.61,114.79,114.61,114.79,5206.0,92.2723,92.4172,92.2723,92.4172,5206.0
2016-08-18 10:00:00,114.78,114.78,114.56,114.62,6320.0,92.4091,92.4091,92.232,92.2803,6320.0
2016-08-18 10:05:00,114.61,114.63,114.47,114.56,7246.0,92.2723,92.2884,92.1596,92.232,7246.0
2016-08-18 10:10:00,114.56,114.62,114.51,114.56,3653.0,92.232,92.2803,92.1918,92.232,3653.0
2016-08-18 10:15:00,114.59,114.6,114.49,114.56,7158.0,92.2562,92.2642,92.1757,92.232,7158.0
2016-08-18 10:20:00,114.56,114.63,114.55,114.59,5827.0,92.232,92.2884,92.224,92.2562,5827.0
2016-08-18 10:25:00,114.57,114.58,114.49,114.51,8030.0,92.2401,92.2481,92.1757,92.1918,8030.0
2016-08-18 10:30:00,114.51,114.65,114.51,114.53,4260.0,92.1918,92.3045,92.1918,92.2079,4260.0
2016-08-18 10:35:00,114.53,114.67,114.51,114.61,5060.0,92.2079,92.3206,92.1918,92.2723,5060.0
2016-08-18 10:40:00,114.62,114.62,114.52,114.52,3144.0,92.2803,92.2803,92.1998,92.1998,3144.0
2016-08-18 10:45:00,114.51,114.55,114.47,114.55,24316.0,92.1918,92.224,92.1596,92.224,24316.0
2016-08-18 10:50:00,114.56,114.57,114.5,114.57,3813.0,92.232,92.2401,92.1837,92.2401,3813.0
2016-08-18 10:55:00,114.57,114.62,114.53,114.55,3800.0,92.2401,92.2803,92.2079,92.224,3800.0
2016-08-18 11:00:00,114.54,114.55,114.4,114.41,10211.0,92.2159,92.224,92.1032,92.1113,10211.0
2016-08-18 11:05:00,114.4,114.54,114.39,114.51,5930.0,92.1032,92.2159,92.0952,92.1918,5930.0
2016-08-18 11:10:00,114.45,114.47,114.41,114.45,2964.0,92.1435,92.1596,92.1113,92.1435,2964.0
2016-08-18 11:15:00,114.45,114.45,114.34,114.38,2877.0,92.1435,92.1435,92.0549,92.0871,2877.0
2016-08-18 11:20:00,114.4,114.46,114.36,114.43,4957.0,92.1032,92.1515,92.071,92.1274,4957.0
2016-08-18 11:25:00,114.44,114.61,114.44,114.56,4924.0,92.1354,92.2723,92.1354,92.232,4924.0
2016-08-18 11:30:00,114.54,114.54,114.28,114.35,5270.0,92.2159,92.2159,92.0066,92.063,5270.0
2016-08-18 11:35:00,114.33,114.33,114.26,114.27,3253.0,92.0469,92.0469,91.9905,91.9985,3253.0
2016-08-18 11:40:00,114.26,114.28,114.05,114.12,9367.0,91.9905,92.0066,91.8214,91.8778,9367.0
2016-08-18 11:45:00,114.12,114.18,114.11,114.15,4542.0,91.8778,91.9261,91.8697,91.9019,4542.0
2016-08-18 11:50:00,114.18,114.22,114.02,114.02,6315.0,91.9261,91.9583,91.7973,91.7973,6315.0
2016-08-18 11:55:00,114.02,114.05,113.95,113.95,5342.0,91.7973,91.8214,91.7409,91.7409,5342.0
2016-08-18 12:00:00,113.99,114.03,113.93,113.98,5766.0,91.7731,91.8053,91.7248,91.7651,5766.0
2016-08-18 12:05:00,113.97,114.16,113.96,114.12,7456.0,91.757,91.91,91.749,91.8778,7456.0
2016-08-18 12:10:00,114.13,114.17,114.09,114.16,4760.0,91.8858,91.918,91.8536,91.91,4760.0
2016-08-18 12:15:00,114.17,114.17,114.03,114.03,2826.0,91.918,91.918,91.8053,91.8053,2826.0
2016-08-18 12:20:00,114.03,114.04,113.98,113.99,17545.0,91.8053,91.8134,91.7651,91.7731,17545.0
2016-08-18 12:25:00,113.99,114.0,113.88,113.88,5982.0,91.7731,91.7812,91.6846,91.6846,5982.0
2016-08-18 12:30:00,113.88,113.96,113.86,113.88,17796.0,91.6846,91.749,91.6685,91.6846,17796.0
2016-08-18 12:35:00,113.87,113.91,113.8,113.84,6792.0,91.6765,91.7087,91.6202,91.6524,6792.0
2016-08-18 12:40:00,113.8,113.83,113.75,113.78,10204.0,91.6202,91.6443,91.5799,91.6041,10204.0
2016-08-18 12:45:00,113.79,113.82,113.75,113.78,20510.0,91.6121,91.6363,91.5799,91.6041,20510.0
2016-08-18 12:50:00,113.78,113.87,113.75,113.87,6483.0,91.6041,91.6765,91.5799,91.6765,6483.0
2016-08-18 12:55:00,113.88,113.94,113.87,113.93,1259.0,91.6846,91.7329,91.6765,91.7248,1259.0
2016-08-18 13:00:00,113.94,113.95,113.87,113.95,3500.0,91.7329,91.7409,91.6765,91.7409,3500.0
2016-08-18 13:05:00,113.95,113.99,113.94,113.95,3490.0,91.7409,91.7731,91.7329,91.7409,3490.0
2016-08-18 13:10:00,113.96,114.03,113.9,114.03,5612.0,91.749,91.8053,91.7007,91.8053,5612.0
2016-08-18 13:15:00,114.0,114.02,113.96,114.02,3400.0,91.7812,91.7973,91.749,91.7973,3400.0
2016-08-18 13:20:00,114.0,114.03,113.98,114.01,3400.0,91.7812,91.8053,91.7651,91.7892,3400.0
2016-08-18 13:25:00,113.98,114.02,113.93,113.93,5539.0,91.7651,91.7973,91.7248,91.7248,5539.0
2016-08-18 13:30:00,113.94,113.98,113.89,113.92,5386.0,91.7329,91.7651,91.6926,91.7168,5386.0
2016-08-18 13:35:00,113.92,114.01,113.91,114.01,4034.0,91.7168,91.7892,91.7087,91.7892,4034.0
2016-08-18 13:40:00,114.02,114.1,114.02,114.09,3738.0,91.7973,91.8617,91.7973,91.8536,3738.0
2016-08-18 13:45:00,114.07,114.08,114.0,114.0,3097.0,91.8375,91.8456,91.7812,91.7812,3097.0
2016-08-18 13:50:00,114.02,114.02,113.96,114.01,4775.0,91.7973,91.7973,91.749,91.7892,4775.0
2016-08-18 13:55:00,114.01,114.03,113.99,113.99,4041.0,91.7892,91.8053,91.7731,91.7731,4041.0
2016-08-18 14:00:00,114.0,114.06,113.99,114.05,3139.0,91.7812,91.8295,91.7731,91.8214,3139.0
2016-08-18 14:05:00,114.06,114.06,113.93,113.98,6327.0,91.8295,91.8295,91.7248,91.7651,6327.0
2016-08-18 14:10:00,113.99,114.06,113.97,114.03,5000.0,91.7731,91.8295,91.757,91.8053,5000.0
2016-08-18 14:15:00,114.03,114.14,113.97,114.12,8555.0,91.8053,91.8939,91.757,91.8778,8555.0
2016-08-18 14:20:00,114.12,114.18,114.12,114.16,4762.0,91.8778,91.9261,91.8778,91.91,4762.0
2016-08-18 14:25:00,114.17,114.2,114.07,114.1,7516.0,91.918,91.9422,91.8375,91.8617,7516.0
2016-08-18 14:30:00,114.09,114.17,114.05,114.1,6828.0,91.8536,91.918,91.8214,91.8617,6828.0
2016-08-18 14:35:00,114.12,114.2,114.06,114.2,7468.0,91.8778,91.9422,91.8295,91.9422,7468.0
2016-08-18 14:40:00,114.21,114.3,114.21,114.3,8956.0,91.9502,92.0227,91.9502,92.0227,8956.0
2016-08-18 14:45:00,114.3,114.33,114.27,114.33,9849.0,92.0227,92.0469,91.9985,92.0469,9849.0
2016-08-18 14:50:00,114.33,114.42,114.32,114.4,7139.0,92.0469,92.1193,92.0388,92.1032,7139.0
2016-08-18 14:55:00,114.38,114.42,114.31,114.42,12155.0,92.0871,92.1193,92.0308,92.1193,12155.0
2016-08-18 15:00:00,114.42,114.42,114.35,114.38,10333.0,92.1193,92.1193,92.063,92.0871,10333.0
2016-08-18 15:05:00,114.4,114.51,114.4,114.47,11263.0,92.1032,92.1918,92.1032,92.1596,11263.0
2016-08-18 15:10:00,114.46,114.46,114.32,114.32,8572.0,92.1515,92.1515,92.0388,92.0388,8572.0
2016-08-18 15:15:00,114.32,114.33,114.27,114.27,9027.0,92.0388,92.0469,91.9985,91.9985,9027.0
2016-08-18 15:20:00,114.26,114.32,114.24,114.28,7961.0,91.9905,92.0388,91.9744,92.0066,7961.0
2016-08-18 15:25:00,114.28,114.28,114.12,114.13,18164.0,92.0066,92.0066,91.8778,91.8858,18164.0
2016-08-18 15:30:00,114.14,114.21,114.13,114.2,32917.0,91.8939,91.9502,91.8858,91.9422,32917.0
2016-08-18 15:35:00,114.19,114.19,114.14,114.18,23685.0,91.9341,91.9341,91.8939,91.9261,23685.0
2016-08-18 15:40:00,114.16,114.23,114.11,114.18,18197.0,91.91,91.9663,91.8697,91.9261,18197.0
2016-08-18 15:45:00,114.19,114.24,114.14,114.16,18258.0,91.9341,91.9744,91.8939,91.91,18258.0
2016-08-18 15:50:00,114.16,114.28,114.13,114.27,47113.0,91.91,92.0066,91.8858,91.9985,47113.0
2016-08-18 15:55:00,114.28,114.39,114.25,114.35,121518.0,92.0066,92.0952,91.9824,92.063,121518.0
2016-08-19 09:30:00,114.18,114.57,113.54,113.61,114689.0,91.9261,92.2401,91.4108,91.4672,114689.0
2016-08-19 09:35:00,113.7,114.02,113.49,113.66,15926.0,91.5396,91.7973,91.3706,91.5074,15926.0
2016-08-19 09:40:00,113.66,113.9,113.57,113.89,11890.0,91.5074,91.7007,91.435,91.6926,11890.0
2016-08-19 09:45:00,113.89,113.94,113.71,113.88,12942.0,91.6926,91.7329,91.5477,91.6846,12942.0
2016-08-19 09:50:00,113.91,114.1,113.88,114.06,16373.0,91.7087,91.8617,91.6846,91.8295,16373.0
2016-08-19 09:55:00,114.07,114.13,113.88,113.88,12256.0,91.8375,91.8858,91.6846,91.6846,12256.0
2016-08-19 10:00:00,113.89,113.94,113.83,113.83,16425.0,91.6926,91.7329,91.6443,91.6443,16425.0
2016-08-19 10:05:00,113.85,113.85,113.58,113.58,7849.0,91.6604,91.6604,91.443,91.443,7849.0
2016-08-19 10:10:00,113.57,113.69,113.46,113.67,18473.0,91.435,91.5316,91.3464,91.5155,18473.0
2016-08-19 10:15:00,113.66,113.67,113.53,113.61,12830.0,91.5074,91.5155,91.4028,91.4672,12830.0
2016-08-19 10:20:00,113.61,113.81,113.61,113.67,11598.0,91.4672,91.6282,91.4672,91.5155,11598.0
2016-08-19 10:25:00,113.66,113.8,113.66,113.78,9518.0,91.5074,91.6202,91.5074,91.6041,9518.0
2016-08-19 10:30:00,113.78,113.79,113.6,113.6,11297.0,91.6041,91.6121,91.4591,91.4591,11297.0
2016-08-19 10:35:00,113.6,113.63,113.52,113.54,8938.0,91.4591,91.4833,91.3947,91.4108,8938.0
2016-08-19 10:40:00,113.51,113.58,113.51,113.57,19748.0,91.3867,91.443,91.3867,91.435,19748.0
2016-08-19 10:45:00,113.57,113.62,113.44,113.47,8062.0,91.435,91.4752,91.3303,91.3545,8062.0
2016-08-19 10:50:00,113.48,113.5,113.36,113.4,35825.0,91.3625,91.3786,91.2659,91.2981,35825.0
2016-08-19 10:55:00,113.38,113.41,113.25,113.26,7512.0,91.282,91.3062,91.1773,91.1854,7512.0
2016-08-19 11:00:00,113.27,113.48,113.25,113.41,19362.0,91.1935,91.3625,91.1773,91.3062,19362.0
2016-08-19 11:05:00,113.42,113.46,113.36,113.38,8602.0,91.3142,91.3464,91.2659,91.282,8602.0
2016-08-19 11:10:00,113.37,113.55,113.37,113.54,7778.0,91.274,91.4189,91.274,91.4108,7778.0
2016-08-19 11:15:00,113.55,113.66,113.52,113.66,7137.0,91.4189,91.5074,91.3947,91.5074,7137.0
2016-08-19 11:20:00,113.64,113.68,113.58,113.63,12469.0,91.4913,91.5235,91.443,91.4833,12469.0
2016-08-19 11:25:00,113.65,113.75,113.62,113.69,13574.0,91.4994,91.5799,91.4752,91.5316,13574.0
2016-08-19 11:30:00,113.66,113.77,113.65,113.76,12196.0,91.5074,91.596,91.4994,91.5879,12196.0
2016-08-19 11:35:00,113.78,113.82,113.72,113.81,18829.0,91.6041,91.6363,91.5557,91.6282,18829.0
2016-08-19 11:40:00,113.8,113.92,113.79,113.89,10664.0,91.6202,91.7168,91.6121,91.6926,10664.0
2016-08-19 11:45:00,113.88,113.97,113.86,113.94,13532.0,91.6846,91.757,91.6685,91.7329,13532.0
2016-08-19 11:50:00,113.93,113.94,113.79,113.83,44117.0,91.7248,91.7329,91.6121,91.6443,44117.0
2016-08-19 11:55:00,113.82,113.87,113.79,113.87,24992.0,91.6363,91.6765,91.6121,91.6765,24992.0
2016-08-19 12:00:00,113.86,113.92,113.83,113.91,6941.0,91.6685,91.7168,91.6443,91.7087,6941.0
2016-08-19 12:05:00,113.9,113.91,113.72,113.73,10236.0,91.7007,91.7087,91.5557,91.5638,10236.0
2016-08-19 12:10:00,113.73,113.79,113.71,113.76,8196.0,91.5638,91.6121,91.5477,91.5879,8196.0
2016-08-19 12:15:00,113.76,113.76,113.58,113.64,9194.0,91.5879,91.5879,91.443,91.4913,9194.0
2016-08-19 12:20:00,113.62,113.65,113.62,113.64,3827.0,91.4752,91.4994,91.4752,91.4913,3827.0
2016-08-19 12:25:00,113.64,113.66,113.56,113.62,7329.0,91.4913,91.5074,91.4269,91.4752,7329.0
2016-08-19 12:30:00,113.65,113.68,113.57,113.57,7950.0,91.4994,91.5235,91.435,91.435,7950.0
2016-08-19 12:35:00,113.58,113.58,113.52,113.57,21826.0,91.443,91.443,91.3947,91.435,21826.0
2016-08-19 12:40:00,113.57,113.62,113.53,113.62,5369.0,91.435,91.4752,91.4028,91.4752,5369.0
2016-08-19 12:45:00,113.62,113.62,113.44,113.48,7575.0,91.4752,91.4752,91.3303,91.3625,7575.0
2016-08-19 12:50:00,113.48,113.49,113.36,113.44,6485.0,91.3625,91.3706,91.2659,91.3303,6485.0
2016-08-19 12:55:00,113.44,113.49,113.41,113.48,5582.0,91.3303,91.3706,91.3062,91.3625,5582.0
2016-08-19 13:00:00,113.47,113.48,113.4,113.46,4574.0,91.3545,91.3625,91.2981,91.3464,4574.0
2016-08-19 13:05:00,113.46,113.49,113.39,113.39,7270.0,91.3464,91.3706,91.2901,91.2901,7270.0
2016-08-19 13:10:00,113.4,113.46,113.4,113.45,4950.0,91.2981,91.3464,91.2981,91.3384,4950.0
2016-08-19 13:15:00,113.46,113.5,113.38,113.38,5670.0,91.3464,91.3786,91.282,91.282,5670.0
2016-08-19 13:20:00,113.37,113.48,113.37,113.46,14275.0,91.274,91.3625,91.274,91.3464,14275.0
2016-08-19 13:25:00,113.46,113.48,113.33,113.33,11835.0,91.3464,91.3625,91.2418,91.2418,11835.0
2016-08-19 13:30:00,113.32,113.34,113.25,113.32,6902.0,91.2337,91.2498,91.1773,91.2337,6902.0
2016-08-19 13:35:00,113.33,113.39,113.3,113.39,7498.0,91.2418,91.2901,91.2176,91.2901,7498.0
2016-08-19 13:40:00,113.39,113.43,113.34,113.34,7830.0,91.2901,91.3223,91.2498,91.2498,7830.0
2016-08-19 13:45:00,113.34,113.38,113.32,113.34,7103.0,91.2498,91.282,91.2337,91.2498,7103.0
2016-08-19 13:50:00,113.34,113.38,113.32,113.38,8899.0,91.2498,91.282,91.2337,91.282,8899.0
2016-08-19 13:55:00,113.38,113.39,113.3,113.31,6800.0,91.282,91.2901,91.2176,91.2257,6800.0
2016-08-19 14:00:00,113.3,113.42,113.3,113.3,17996.0,91.2176,91.3142,91.2176,91.2176,17996.0
2016-08-19 14:05:00,113.3,113.38,113.3,113.37,13484.0,91.2176,91.282,91.2176,91.274,13484.0
2016-08-19 14:10:00,113.37,113.45,113.37,113.44,12264.0,91.274,91.3384,91.274,91.3303,12264.0
2016-08-19 14:15:00,113.44,113.52,113.43,113.5,12995.0,91.3303,91.3947,91.3223,91.3786,12995.0
2016-08-19 14:20:00,113.5,113.53,113.44,113.46,9308.0,91.3786,91.4028,91.3303,91.3464,9308.0
2016-08-19 14:25:00,113.48,113.5,113.41,113.47,6954.0,91.3625,91.3786,91.3062,91.3545,6954.0
2016-08-19 14:30:00,113.47,113.6,113.47,113.59,7516.0,91.3545,91.4591,91.3545,91.4511,7516.0
2016-08-19 14:35:00,113.58,113.66,113.57,113.62,8145.0,91.443,91.5074,91.435,91.4752,8145.0
2016-08-19 14:40:00,113.62,113.7,113.56,113.7,8790.0,91.4752,91.5396,91.4269,91.5396,8790.0
2016-08-19 14:45:00,113.7,113.8,113.69,113.8,13739.0,91.5396,91.6202,91.5316,91.6202,13739.0
2016-08-19 14:50:00,113.78,113.93,113.78,113.91,10108.0,91.6041,91.7248,91.6041,91.7087,10108.0
2016-08-19 14:55:00,113.91,113.99,113.87,113.87,16000.0,91.7087,91.7731,91.6765,91.6765,16000.0
2016-08-19 15:00:00,113.87,114.01,113.85,113.99,19456.0,91.6765,91.7892,91.6604,91.7731,19456.0
2016-08-19 15:05:00,113.99,114.05,113.97,114.03,23298.0,91.7731,91.8214,91.757,91.8053,23298.0
2016-08-19 15:10:00,114.03,114.03,113.93,113.98,21701.0,91.8053,91.8053,91.7248,91.7651,21701.0
2016-08-19 15:15:00,113.99,114.02,113.92,114.02,68410.0,91.7731,91.7973,91.7168,91.7973,68410.0
2016-08-19 15:20:00,114.02,114.02,113.81,113.83,37457.0,91.7973,91.7973,91.6282,91.6443,37457.0
2016-08-19 15:25:00,113.82,113.91,113.78,113.88,43481.0,91.6363,91.7087,91.6041,91.6846,43481.0
2016-08-19 15:30:00,113.89,113.9,113.75,113.83,68876.0,91.6926,91.7007,91.5799,91.6443,68876.0
2016-08-19 15:35:00,113.83,113.83,113.74,113.78,28092.0,91.6443,91.6443,91.5718,91.6041,28092.0
2016-08-19 15:40:00,113.78,113.78,113.68,113.72,40386.0,91.6041,91.6041,91.5235,91.5557,40386.0
2016-08-19 15:45:00,113.71,113.84,113.62,113.68,67899.0,91.5477,91.6524,91.4752,91.5235,67899.0
2016-08-19 15:50:00,113.69,113.75,113.67,113.69,48138.0,91.5316,91.5799,91.5155,91.5316,48138.0
2016-08-19 15:55:00,113.67,113.77,113.6,113.61,161291.0,91.5155,91.596,91.4591,91.4672,161291.0
2016-08-22 09:30:00,113.64,114.11,113.08,113.78,34771.0,91.4913,91.8697,91.0405,91.6041,34771.0
2016-08-22 09:35:00,113.78,113.93,113.46,113.74,16473.0,91.6041,91.7248,91.3464,91.5718,16473.0
2016-08-22 09:40:00,113.73,113.96,113.6,113.96,9456.0,91.5638,91.749,91.4591,91.749,9456.0
2016-08-22 09:45:00,113.99,114.23,113.85,114.17,48578.0,91.7731,91.9663,91.6604,91.918,48578.0
2016-08-22 09:50:00,114.16,114.26,113.82,113.94,18773.0,91.91,91.9905,91.6363,91.7329,18773.0
2016-08-22 09:55:00,113.94,114.21,113.84,113.84,49048.0,91.7329,91.9502,91.6524,91.6524,49048.0
2016-08-22 10:00:00,113.84,114.13,113.83,114.11,21956.0,91.6524,91.8858,91.6443,91.8697,21956.0
2016-08-22 10:05:00,114.16,114.19,113.94,113.94,7500.0,91.91,91.9341,91.7329,91.7329,7500.0
2016-08-22 10:10:00,114.01,114.09,113.95,114.07,12391.0,91.7892,91.8536,91.7409,91.8375,12391.0
2016-08-22 10:15:00,114.08,114.33,114.07,114.18,7962.0,91.8456,92.0469,91.8375,91.9261,7962.0
2016-08-22 10:20:00,114.16,114.16,113.97,114.0,7981.0,91.91,91.91,91.757,91.7812,7981.0
2016-08-22 10:25:00,113.98,114.11,113.97,114.09,26789.0,91.7651,91.8697,91.757,91.8536,26789.0
2016-08-22 10:30:00,114.1,114.14,113.97,114.07,14121.0,91.8617,91.8939,91.757,91.8375,14121.0
2016-08-22 10:35:00,114.04,114.13,113.98,114.02,9823.0,91.8134,91.8858,91.7651,91.7973,9823.0
2016-08-22 10:40:00,114.0,114.05,113.96,113.97,10980.0,91.7812,91.8214,91.749,91.757,10980.0
2016-08-22 10:45:00,113.97,114.14,113.92,114.14,11123.0,91.757,91.8939,91.7168,91.8939,11123.0
2016-08-22 10:50:00,114.13,114.14,114.01,114.11,5711.0,91.8858,91.8939,91.7892,91.8697,5711.0
2016-08-22 10:55:00,114.07,114.19,114.03,114.19,6530.0,91.8375,91.9341,91.8053,91.9341,6530.0
2016-08-22 11:00:00,114.22,114.23,114.13,114.18,7100.0,91.9583,91.9663,91.8858,91.9261,7100.0
2016-08-22 11:05:00,114.17,114.31,114.16,114.18,14307.0,91.918,92.0308,91.91,91.9261,14307.0
2016-08-22 11:10:00,114.22,114.34,114.19,114.23,10393.0,91.9583,92.0549,91.9341,91.9663,10393.0
2016-08-22 11:15:00,114.22,114.26,114.06,114.06,19246.0,91.9583,91.9905,91.8295,91.8295,19246.0
2016-08-22 11:20:00,114.05,114.1,113.96,114.05,9431.0,91.8214,91.8617,91.749,91.8214,9431.0
2016-08-22 11:25:00,114.03,114.09,114.01,114.08,35909.0,91.8053,91.8536,91.7892,91.8456,35909.0
2016-08-22 11:30:00,114.05,114.27,114.05,114.27,7886.0,91.8214,91.9985,91.8214,91.9985,7886.0
2016-08-22 11:35:00,114.24,114.25,114.17,114.17,9430.0,91.9744,91.9824,91.918,91.918,9430.0
2016-08-22 11:40:00,114.17,114.25,114.14,114.22,21119.0,91.918,91.9824,91.8939,91.9583,21119.0
2016-08-22 11:45:00,114.19,114.36,114.18,114.28,21626.0,91.9341,92.071,91.9261,92.0066,21626.0
2016-08-22 11:50:00,114.29,114.32,114.26,114.27,15775.0,92.0147,92.0388,91.9905,91.9985,15775.0
2016-08-22 11:55:00,114.26,114.31,114.24,114.3,10597.0,91.9905,92.0308,91.9744,92.0227,10597.0
2016-08-22 12:00:00,114.31,114.32,114.23,114.25,10408.0,92.0308,92.0388,91.9663,91.9824,10408.0
2016-08-22 12:05:00,114.26,114.31,114.26,114.3,8733.0,91.9905,92.0308,91.9905,92.0227,8733.0
2016-08-22 12:10:00,114.31,114.31,114.18,114.3,16582.0,92.0308,92.0308,91.9261,92.0227,16582.0
2016-08-22 12:15:00,114.3,114.39,114.29,114.38,14979.0,92.0227,92.0952,92.0147,92.0871,14979.0
2016-08-22 12:20:00,114.38,114.54,114.33,114.54,10783.0,92.0871,92.2159,92.0469,92.2159,10783.0
2016-08-22 12:25:00,114.57,114.73,114.56,114.61,6031.0,92.2401,92.3689,92.232,92.2723,6031.0
2016-08-22 12:30:00,114.62,114.64,114.54,114.64,8052.0,92.2803,92.2964,92.2159,92.2964,8052.0
2016-08-22 12:35:00,114.64,114.66,114.56,114.57,6092.0,92.2964,92.3125,92.232,92.2401,6092.0
2016-08-22 12:40:00,114.59,114.59,114.49,114.5,9343.0,92.2562,92.2562,92.1757,92.1837,9343.0
2016-08-22 12:45:00,114.47,114.53,114.42,114.53,5730.0,92.1596,92.2079,92.1193,92.2079,5730.0
2016-08-22 12:50:00,114.53,114.57,114.52,114.52,8200.0,92.2079,92.2401,92.1998,92.1998,8200.0
2016-08-22 12:55:00,114.52,114.52,114.41,114.45,6442.0,92.1998,92.1998,92.1113,92.1435,6442.0
2016-08-22 13:00:00,114.44,114.5,114.43,114.47,6826.0,92.1354,92.1837,92.1274,92.1596,6826.0
2016-08-22 13:05:00,114.47,114.55,114.45,114.55,9946.0,92.1596,92.224,92.1435,92.224,9946.0
2016-08-22 13:10:00,114.57,114.6,114.56,114.6,3089.0,92.2401,92.2642,92.232,92.2642,3089.0
2016-08-22 13:15:00,114.6,114.71,114.6,114.67,8459.0,92.2642,92.3528,92.2642,92.3206,8459.0
2016-08-22 13:20:00,114.66,114.66,114.43,114.44,6970.0,92.3125,92.3125,92.1274,92.1354,6970.0
2016-08-22 13:25:00,114.42,114.58,114.4,114.58,7305.0,92.1193,92.2481,92.1032,92.2481,7305.0
2016-08-22 13:30:00,114.58,114.59,114.53,114.59,8519.0,92.2481,92.2562,92.2079,92.2562,8519.0
2016-08-22 13:35:00,114.59,114.63,114.58,114.63,16052.0,92.2562,92.2884,92.2481,92.2884,16052.0
2016-08-22 13:40:00,114.61,114.72,114.61,114.66,9498.0,92.2723,92.3608,92.2723,92.3125,9498.0
2016-08-22 13:45:00,114.67,114.81,114.66,114.79,9889.0,92.3206,92.4333,92.3125,92.4172,9889.0
2016-08-22 13:50:00,114.78,114.83,114.76,114.82,2838.0,92.4091,92.4494,92.393,92.4414,2838.0
2016-08-22 13:55:00,114.82,114.84,114.81,114.82,13747.0,92.4414,92.4575,92.4333,92.4414,13747.0
2016-08-22 14:00:00,114.82,114.89,114.8,114.89,12463.0,92.4414,92.4977,92.4253,92.4977,12463.0
2016-08-22 14:05:00,114.89,114.89,114.8,114.83,11792.0,92.4977,92.4977,92.4253,92.4494,11792.0
2016-08-22 14:10:00,114.82,114.82,114.79,114.81,12744.0,92.4414,92.4414,92.4172,92.4333,12744.0
2016-08-22 14:15:00,114.81,114.86,114.8,114.85,10607.0,92.4333,92.4736,92.4253,92.4655,10607.0
2016-08-22 14:20:00,114.84,114.84,114.66,114.69,14527.0,92.4575,92.4575,92.3125,92.3367,14527.0
2016-08-22 14:25:00,114.68,114.68,114.52,114.53,5000.0,92.3286,92.3286,92.1998,92.2079,5000.0
2016-08-22 14:30:00,114.52,114.65,114.51,114.65,11095.0,92.1998,92.3045,92.1918,92.3045,11095.0
2016-08-22 14:35:00,114.65,114.65,114.57,114.64,6526.0,92.3045,92.3045,92.2401,92.2964,6526.0
2016-08-22 14:40:00,114.65,114.7,114.62,114.67,7530.0,92.3045,92.3447,92.2803,92.3206,7530.0
2016-08-22 14:45:00,114.69,114.7,114.63,114.66,4749.0,92.3367,92.3447,92.2884,92.3125,4749.0
2016-08-22 14:50:00,114.66,114.69,114.56,114.56,9197.0,92.3125,92.3367,92.232,92.232,9197.0
2016-08-22 14:55:00,114.53,114.56,114.48,114.53,9040.0,92.2079,92.232,92.1676,92.2079,9040.0
2016-08-22 15:00:00,114.52,114.58,114.51,114.55,3462.0,92.1998,92.2481,92.1918,92.224,3462.0
2016-08-22 15:05:00,114.55,114.63,114.55,114.61,6778.0,92.224,92.2884,92.224,92.2723,6778.0
2016-08-22 15:10:00,114.61,114.61,114.54,114.54,6574.0,92.2723,92.2723,92.2159,92.2159,6574.0
2016-08-22 15:15:00,114.54,114.56,114.48,114.48,6337.0,92.2159,92.232,92.1676,92.1676,6337.0
2016-08-22 15:20:00,114.5,114.55,114.48,114.52,10312.0,92.1837,92.224,92.1676,92.1998,10312.0
2016-08-22 15:25:00,114.53,114.55,114.5,114.53,7899.0,92.2079,92.224,92.1837,92.2079,7899.0
2016-08-22 15:30:00,114.52,114.61,114.5,114.56,12252.0,92.1998,92.2723,92.1837,92.232,12252.0
2016-08-22 15:35:00,114.58,114.58,114.49,114.53,18979.0,92.2481,92.2481,92.1757,92.2079,18979.0
2016-08-22 15:40:00,114.53,114.65,114.51,114.6,21057.0,92.2079,92.3045,92.1918,92.2642,21057.0
2016-08-22 15:45:00,114.61,114.65,114.59,114.63,46240.0,92.2723,92.3045,92.2562,92.2884,46240.0
2016-08-22 15:50:00,114.62,114.62,114.53,114.58,44011.0,92.2803,92.2803,92.2079,92.2481,44011.0
2016-08-22 15:55:00,114.58,114.65,114.54,114.61,69014.0,92.2481,92.3045,92.2159,92.2723,69014.0
2016-08-23 09:30:00,115.21,115.49,115.13,115.49,53834.0,92.7553,92.9808,92.6909,92.9808,53834.0
2016-08-23 09:35:00,115.46,115.63,115.34,115.56,18171.0,92.9566,93.0935,92.86,93.0371,18171.0
2016-08-23 09:40:00,115.59,115.93,115.53,115.89,25894.0,93.0613,93.335,93.013,93.3028,25894.0
2016-08-23 09:45:00,115.89,115.89,115.56,115.82,19791.0,93.3028,93.3028,93.0371,93.2465,19791.0
2016-08-23 09:50:00,115.82,115.88,115.66,115.83,18827.0,93.2465,93.2948,93.1176,93.2545,18827.0
2016-08-23 09:55:00,115.82,115.9,115.7,115.86,26741.0,93.2465,93.3109,93.1498,93.2787,26741.0
2016-08-23 10:00:00,115.89,115.95,115.66,115.82,17945.0,93.3028,93.3511,93.1176,93.2465,17945.0
2016-08-23 10:05:00,115.77,115.83,115.62,115.75,14096.0,93.2062,93.2545,93.0854,93.1901,14096.0
2016-08-23 10:10:00,115.75,116.0,115.75,116.0,13134.0,93.1901,93.3914,93.1901,93.3914,13134.0
2016-08-23 10:15:00,116.0,116.0,115.73,115.74,12692.0,93.3914,93.3914,93.174,93.182,12692.0
2016-08-23 10:20:00,115.78,116.01,115.78,116.01,13155.0,93.2142,93.3994,93.2142,93.3994,13155.0
2016-08-23 10:25:00,115.98,116.1,115.95,116.09,12400.0,93.3753,93.4719,93.3511,93.4638,12400.0
2016-08-23 10:30:00,116.07,116.16,116.03,116.08,21202.0,93.4477,93.5202,93.4155,93.4558,21202.0
2016-08-23 10:35:00,116.08,116.17,116.03,116.12,12644.0,93.4558,93.5282,93.4155,93.488,12644.0
2016-08-23 10:40:00,116.09,116.23,116.07,116.21,10573.0,93.4638,93.5765,93.4477,93.5604,10573.0
2016-08-23 10:45:00,116.23,116.36,116.18,116.28,23765.0,93.5765,93.6812,93.5363,93.6168,23765.0
2016-08-23 10:50:00,116.28,116.35,116.21,116.21,10462.0,93.6168,93.6732,93.5604,93.5604,10462.0
2016-08-23 10:55:00,116.21,116.24,116.11,116.22,46324.0,93.5604,93.5846,93.4799,93.5685,46324.0
2016-08-23 11:00:00,116.2,116.23,116.1,116.15,17683.0,93.5524,93.5765,93.4719,93.5121,17683.0
2016-08-23 11:05:00,116.14,116.18,116.01,116.13,21239.0,93.5041,93.5363,93.3994,93.496,21239.0
2016-08-23 11:10:00,116.14,116.16,116.04,116.12,10742.0,93.5041,93.5202,93.4236,93.488,10742.0
2016-08-23 11:15:00,116.1,116.2,116.01,116.18,13499.0,93.4719,93.5524,93.3994,93.5363,13499.0
2016-08-23 11:20:00,116.16,116.28,116.16,116.21,21137.0,93.5202,93.6168,93.5202,93.5604,21137.0
2016-08-23 11:25:00,116.18,116.26,115.99,116.02,26482.0,93.5363,93.6007,93.3833,93.4075,26482.0
2016-08-23 11:30:00,116.02,116.02,115.82,115.88,12483.0,93.4075,93.4075,93.2465,93.2948,12483.0
2016-08-23 11:35:00,115.88,115.88,115.75,115.77,16221.0,93.2948,93.2948,93.1901,93.2062,16221.0
2016-08-23 11:40:00,115.75,115.88,115.72,115.81,12612.0,93.1901,93.2948,93.1659,93.2384,12612.0
2016-08-23 11:45:00,115.82,115.99,115.81,115.87,19513.0,93.2465,93.3833,93.2384,93.2867,19513.0
2016-08-23 11:50:00,115.85,115.88,115.75,115.82,5710.0,93.2706,93.2948,93.1901,93.2465,5710.0
2016-08-23 11:55:00,115.83,115.88,115.79,115.88,6156.0,93.2545,93.2948,93.2223,93.2948,6156.0
2016-08-23 12:00:00,115.88,115.88,115.72,115.74,6656.0,93.2948,93.2948,93.1659,93.182,6656.0
2016-08-23 12:05:00,115.72,115.72,115.6,115.6,16532.0,93.1659,93.1659,93.0693,93.0693,16532.0
2016-08-23 12:10:00,115.6,115.67,115.56,115.65,11716.0,93.0693,93.1257,93.0371,93.1096,11716.0
2016-08-23 12:15:00,115.62,115.64,115.46,115.51,21887.0,93.0854,93.1015,92.9566,92.9969,21887.0
2016-08-23 12:20:00,115.51,115.59,115.38,115.49,32217.0,92.9969,93.0613,92.8922,92.9808,32217.0
2016-08-23 12:25:00,115.48,115.48,115.37,115.42,26076.0,92.9727,92.9727,92.8842,92.9244,26076.0
2016-08-23 12:30:00,115.42,115.43,115.28,115.33,18877.0,92.9244,92.9325,92.8117,92.852,18877.0
2016-08-23 12:35:00,115.33,115.36,115.25,115.28,14715.0,92.852,92.8761,92.7875,92.8117,14715.0
2016-08-23 12:40:00,115.28,115.3,115.22,115.27,8625.0,92.8117,92.8278,92.7634,92.8036,8625.0
2016-08-23 12:45:00,115.28,115.37,115.27,115.33,7469.0,92.8117,92.8842,92.8036,92.852,7469.0
2016-08-23 12:50:00,115.31,115.36,115.24,115.29,7613.0,92.8359,92.8761,92.7795,92.8197,7613.0
2016-08-23 12:55:00,115.26,115.32,115.23,115.26,8732.0,92.7956,92.8439,92.7714,92.7956,8732.0
2016-08-23 13:00:00,115.25,115.27,115.18,115.19,22369.0,92.7875,92.8036,92.7312,92.7392,22369.0
2016-08-23 13:05:00,115.19,115.24,115.17,115.17,8976.0,92.7392,92.7795,92.7231,92.7231,8976.0
2016-08-23 13:10:00,115.17,115.17,115.08,115.08,13726.0,92.7231,92.7231,92.6507,92.6507,13726.0
2016-08-23 13:15:00,115.08,115.1,115.02,115.07,29408.0,92.6507,92.6668,92.6024,92.6426,29408.0
2016-08-23 13:20:00,115.07,115.21,115.06,115.19,21528.0,92.6426,92.7553,92.6346,92.7392,21528.0
2016-08-23 13:25:00,115.19,115.32,115.15,115.31,22095.0,92.7392,92.8439,92.707,92.8359,22095.0
2016-08-23 13:30:00,115.32,115.32,115.21,115.22,10419.0,92.8439,92.8439,92.7553,92.7634,10419.0
2016-08-23 13:35:00,115.23,115.23,115.16,115.17,17611.0,92.7714,92.7714,92.7151,92.7231,17611.0
2016-08-23 13:40:00,115.18,115.19,115.14,115.16,21640.0,92.7312,92.7392,92.699,92.7151,21640.0
2016-08-23 13:45:00,115.16,115.21,115.15,115.2,12150.0,92.7151,92.7553,92.707,92.7473,12150.0
2016-08-23 13:50:00,115.2,115.31,115.2,115.29,12096.0,92.7473,92.8359,92.7473,92.8197,12096.0
2016-08-23 13:55:00,115.3,115.31,115.26,115.3,14067.0,92.8278,92.8359,92.7956,92.8278,14067.0
2016-08-23 14:00:00,115.29,115.3,115.17,115.17,15051.0,92.8197,92.8278,92.7231,92.7231,15051.0
2016-08-23 14:05:00,115.18,115.19,115.1,115.1,31899.0,92.7312,92.7392,92.6668,92.6668,31899.0
2016-08-23 14:10:00,115.09,115.21,115.09,115.19,34947.0,92.6587,92.7553,92.6587,92.7392,34947.0
2016-08-23 14:15:00,115.2,115.21,115.17,115.18,6179.0,92.7473,92.7553,92.7231,92.7312,6179.0
2016-08-23 14:20:00,115.17,115.19,115.11,115.12,18558.0,92.7231,92.7392,92.6748,92.6829,18558.0
2016-08-23 14:25:00,115.12,115.23,115.12,115.21,18157.0,92.6829,92.7714,92.6829,92.7553,18157.0
2016-08-23 14:30:00,115.23,115.23,115.18,115.19,9843.0,92.7714,92.7714,92.7312,92.7392,9843.0
2016-08-23 14:35:00,115.19,115.23,115.19,115.21,16322.0,92.7392,92.7714,92.7392,92.7553,16322.0
2016-08-23 14:40:00,115.21,115.22,115.08,115.08,19686.0,92.7553,92.7634,92.6507,92.6507,19686.0
2016-08-23 14:45:00,115.08,115.17,115.05,115.17,19514.0,92.6507,92.7231,92.6265,92.7231,19514.0
2016-08-23 14:50:00,115.18,115.18,115.11,115.12,10304.0,92.7312,92.7312,92.6748,92.6829,10304.0
2016-08-23 14:55:00,115.11,115.19,115.07,115.19,59706.0,92.6748,92.7392,92.6426,92.7392,59706.0
2016-08-23 15:00:00,115.19,115.22,115.18,115.19,10404.0,92.7392,92.7634,92.7312,92.7392,10404.0
2016-08-23 15:05:00,115.2,115.23,115.19,115.22,8900.0,92.7473,92.7714,92.7392,92.7634,8900.0
2016-08-23 15:10:00,115.22,115.32,115.18,115.32,17528.0,92.7634,92.8439,92.7312,92.8439,17528.0
2016-08-23 15:15:00,115.31,115.32,115.24,115.27,20627.0,92.8359,92.8439,92.7795,92.8036,20627.0
2016-08-23 15:20:00,115.27,115.27,115.23,115.25,25658.0,92.8036,92.8036,92.7714,92.7875,25658.0
2016-08-23 15:25:00,115.25,115.25,115.16,115.25,22627.0,92.7875,92.7875,92.7151,92.7875,22627.0
2016-08-23 15:30:00,115.24,115.32,115.24,115.32,36335.0,92.7795,92.8439,92.7795,92.8439,36335.0
2016-08-23 15:35:00,115.33,115.38,115.27,115.28,24762.0,92.852,92.8922,92.8036,92.8117,24762.0
2016-08-23 15:40:00,115.27,115.34,115.23,115.23,27988.0,92.8036,92.86,92.7714,92.7714,27988.0
2016-08-23 15:45:00,115.24,115.28,115.23,115.26,34603.0,92.7795,92.8117,92.7714,92.7956,34603.0
2016-08-23 15:50:00,115.27,115.27,115.21,115.21,38713.0,92.8036,92.8036,92.7553,92.7553,38713.0
2016-08-23 15:55:00,115.21,115.29,115.18,115.2,85994.0,92.7553,92.8197,92.7312,92.7473,85994.0
2016-08-24 09:30:00,115.37,115.49,115.05,115.26,19974.0,92.8842,92.9808,92.6265,92.7956,19974.0
2016-08-24 09:35:00,115.25,115.37,115.03,115.26,8280.0,92.7875,92.8842,92.6104,92.7956,8280.0
2016-08-24 09:40:00,115.24,115.25,115.13,115.22,7353.0,92.7795,92.7875,92.6909,92.7634,7353.0
2016-08-24 09:45:00,115.18,115.22,115.12,115.2,6335.0,92.7312,92.7634,92.6829,92.7473,6335.0
2016-08-24 09:50:00,115.18,115.2,114.91,114.99,9816.0,92.7312,92.7473,92.5138,92.5782,9816.0
2016-08-24 09:55:00,115.06,115.09,115.0,115.09,4463.0,92.6346,92.6587,92.5863,92.6587,4463.0
2016-08-24 10:00:00,115.08,115.18,115.08,115.18,6944.0,92.6507,92.7312,92.6507,92.7312,6944.0
2016-08-24 10:05:00,115.15,115.16,114.93,114.97,11202.0,92.707,92.7151,92.5299,92.5621,11202.0
2016-08-24 10:10:00,114.92,114.93,114.86,114.93,9198.0,92.5219,92.5299,92.4736,92.5299,9198.0
2016-08-24 10:15:00,114.94,115.0,114.85,114.86,18234.0,92.538,92.5863,92.4655,92.4736,18234.0
2016-08-24 10:20:00,114.83,114.86,114.75,114.79,9539.0,92.4494,92.4736,92.385,92.4172,9539.0
2016-08-24 10:25:00,114.81,114.88,114.79,114.81,5799.0,92.4333,92.4897,92.4172,92.4333,5799.0
2016-08-24 10:30:00,114.8,114.92,114.8,114.87,14593.0,92.4253,92.5219,92.4253,92.4816,14593.0
2016-08-24 10:35:00,114.87,114.95,114.85,114.95,8876.0,92.4816,92.546,92.4655,92.546,8876.0
2016-08-24 10:40:00,114.94,114.99,114.92,114.92,16850.0,92.538,92.5782,92.5219,92.5219,16850.0
2016-08-24 10:45:00,114.91,114.91,114.76,114.76,7204.0,92.5138,92.5138,92.393,92.393,7204.0
2016-08-24 10:50:00,114.75,114.78,114.72,114.75,7237.0,92.385,92.4091,92.3608,92.385,7237.0
2016-08-24 10:55:00,114.74,114.8,114.73,114.74,4670.0,92.3769,92.4253,92.3689,92.3769,4670.0
2016-08-24 11:00:00,114.72,114.81,114.69,114.81,7062.0,92.3608,92.4333,92.3367,92.4333,7062.0
2016-08-24 11:05:00,114.81,114.92,114.78,114.92,6509.0,92.4333,92.5219,92.4091,92.5219,6509.0
2016-08-24 11:10:00,114.9,114.93,114.79,114.79,8119.0,92.5058,92.5299,92.4172,92.4172,8119.0
2016-08-24 11:15:00,114.77,115.09,114.77,114.98,31245.0,92.4011,92.6587,92.4011,92.5702,31245.0
2016-08-24 11:20:00,114.97,114.98,114.87,114.89,23824.0,92.5621,92.5702,92.4816,92.4977,23824.0
2016-08-24 11:25:00,114.87,114.88,114.8,114.87,5568.0,92.4816,92.4897,92.4253,92.4816,5568.0
2016-08-24 11:30:00,114.85,114.89,114.84,114.86,4089.0,92.4655,92.4977,92.4575,92.4736,4089.0
2016-08-24 11:35:00,114.86,114.93,114.86,114.9,6485.0,92.4736,92.5299,92.4736,92.5058,6485.0
2016-08-24 11:40:00,114.89,114.91,114.84,114.88,6984.0,92.4977,92.5138,92.4575,92.4897,6984.0
2016-08-24 11:45:00,114.88,114.96,114.84,114.86,9258.0,92.4897,92.5541,92.4575,92.4736,9258.0
2016-08-24 11:50:00,114.87,114.89,114.76,114.78,8325.0,92.4816,92.4977,92.393,92.4091,8325.0
2016-08-24 11:55:00,114.77,114.79,114.72,114.73,6673.0,92.4011,92.4172,92.3608,92.3689,6673.0
2016-08-24 12:00:00,114.74,114.74,114.64,114.7,9708.0,92.3769,92.3769,92.2964,92.3447,9708.0
2016-08-24 12:05:00,114.7,114.79,114.69,114.79,10364.0,92.3447,92.4172,92.3367,92.4172,10364.0
2016-08-24 12:10:00,114.8,114.8,114.72,114.74,6742.0,92.4253,92.4253,92.3608,92.3769,6742.0
2016-08-24 12:15:00,114.74,114.74,114.66,114.7,6794.0,92.3769,92.3769,92.3125,92.3447,6794.0
2016-08-24 12:20:00,114.68,114.7,114.6,114.67,5094.0,92.3286,92.3447,92.2642,92.3206,5094.0
2016-08-24 12:25:00,114.68,114.78,114.67,114.74,7127.0,92.3286,92.4091,92.3206,92.3769,7127.0
2016-08-24 12:30:00,114.72,114.74,114.66,114.69,5674.0,92.3608,92.3769,92.3125,92.3367,5674.0
2016-08-24 12:35:00,114.68,114.72,114.66,114.71,2530.0,92.3286,92.3608,92.3125,92.3528,2530.0
2016-08-24 12:40:00,114.7,114.74,114.67,114.67,15258.0,92.3447,92.3769,92.3206,92.3206,15258.0
2016-08-24 12:45:00,114.7,114.7,114.55,114.55,18993.0,92.3447,92.3447,92.224,92.224,18993.0
2016-08-24 12:50:00,114.55,114.63,114.54,114.62,3840.0,92.224,92.2884,92.2159,92.2803,3840.0
2016-08-24 12:55:00,114.62,114.7,114.62,114.69,5885.0,92.2803,92.3447,92.2803,92.3367,5885.0
2016-08-24 13:00:00,114.68,114.75,114.64,114.74,6815.0,92.3286,92.385,92.2964,92.3769,6815.0
2016-08-24 13:05:00,114.73,114.77,114.58,114.61,35220.0,92.3689,92.4011,92.2481,92.2723,35220.0
2016-08-24 13:10:00,114.64,114.64,114.51,114.61,39825.0,92.2964,92.2964,92.1918,92.2723,39825.0
2016-08-24 13:15:00,114.58,114.64,114.55,114.55,4906.0,92.2481,92.2964,92.224,92.224,4906.0
2016-08-24 13:20:00,114.54,114.58,114.52,114.54,6642.0,92.2159,92.2481,92.1998,92.2159,6642.0
2016-08-24 13:25:00,114.53,114.57,114.52,114.53,4830.0,92.2079,92.2401,92.1998,92.2079,4830.0
2016-08-24 13:30:00,114.54,114.55,114.5,114.5,6263.0,92.2159,92.224,92.1837,92.1837,6263.0
2016-08-24 13:35:00,114.53,114.61,114.53,114.59,4705.0,92.2079,92.2723,92.2079,92.2562,4705.0
2016-08-24 13:40:00,114.6,114.61,114.55,114.58,6339.0,92.2642,92.2723,92.224,92.2481,6339.0
2016-08-24 13:45:00,114.57,114.68,114.57,114.67,5032.0,92.2401,92.3286,92.2401,92.3206,5032.0
2016-08-24 13:50:00,114.66,114.66,114.55,114.56,3708.0,92.3125,92.3125,92.224,92.232,3708.0
2016-08-24 13:55:00,114.57,114.66,114.57,114.65,7362.0,92.2401,92.3125,92.2401,92.3045,7362.0
2016-08-24 14:00:00,114.66,114.66,114.55,114.55,6049.0,92.3125,92.3125,92.224,92.224,6049.0
2016-08-24 14:05:00,114.55,114.55,114.45,114.49,9568.0,92.224,92.224,92.1435,92.1757,9568.0
2016-08-24 14:10:00,114.5,114.52,114.45,114.49,12578.0,92.1837,92.1998,92.1435,92.1757,12578.0
2016-08-24 14:15:00,114.5,114.64,114.49,114.64,5807.0,92.1837,92.2964,92.1757,92.2964,5807.0
2016-08-24 14:20:00,114.64,114.68,114.6,114.64,8089.0,92.2964,92.3286,92.2642,92.2964,8089.0
2016-08-24 14:25:00,114.64,114.7,114.61,114.61,5060.0,92.2964,92.3447,92.2723,92.2723,5060.0
2016-08-24 14:30:00,114.6,114.6,114.51,114.54,6600.0,92.2642,92.2642,92.1918,92.2159,6600.0
2016-08-24 14:35:00,114.54,114.61,114.54,114.57,17532.0,92.2159,92.2723,92.2159,92.2401,17532.0
2016-08-24 14:40:00,114.57,114.59,114.55,114.57,8935.0,92.2401,92.2562,92.224,92.2401,8935.0
2016-08-24 14:45:00,114.57,114.6,114.54,114.57,16786.0,92.2401,92.2642,92.2159,92.2401,16786.0
2016-08-24 14:50:00,114.56,114.59,114.55,114.58,12904.0,92.232,92.2562,92.224,92.2481,12904.0
2016-08-24 14:55:00,114.58,114.61,114.58,114.6,23808.0,92.2481,92.2723,92.2481,92.2642,23808.0
2016-08-24 15:00:00,114.6,114.65,114.57,114.61,17514.0,92.2642,92.3045,92.2401,92.2723,17514.0
2016-08-24 15:05:00,114.6,114.74,114.59,114.59,27189.0,92.2642,92.3769,92.2562,92.2562,27189.0
2016-08-24 15:10:00,114.58,114.6,114.55,114.56,10167.0,92.2481,92.2642,92.224,92.232,10167.0
2016-08-24 15:15:00,114.56,114.58,114.53,114.53,14922.0,92.232,92.2481,92.2079,92.2079,14922.0
2016-08-24 15:20:00,114.53,114.6,114.5,114.52,16462.0,92.2079,92.2642,92.1837,92.1998,16462.0
2016-08-24 15:25:00,114.51,114.54,114.5,114.51,27808.0,92.1918,92.2159,92.1837,92.1918,27808.0
2016-08-24 15:30:00,114.51,114.54,114.5,114.51,20918.0,92.1918,92.2159,92.1837,92.1918,20918.0
2016-08-24 15:35:00,114.51,114.51,114.38,114.42,29112.0,92.1918,92.1918,92.0871,92.1193,29112.0
2016-08-24 15:40:00,114.42,114.48,114.38,114.45,38750.0,92.1193,92.1676,92.0871,92.1435,38750.0
2016-08-24 15:45:00,114.42,114.46,114.35,114.44,29693.0,92.1193,92.1515,92.063,92.1354,29693.0
2016-08-24 15:50:00,114.45,114.52,114.41,114.51,32606.0,92.1435,92.1998,92.1113,92.1918,32606.0
2016-08-24 15:55:00,114.5,114.58,114.46,114.56,57114.0,92.1837,92.2481,92.1515,92.232,57114.0
2016-08-25 09:30:00,114.61,114.75,114.48,114.48,15176.0,92.2723,92.385,92.1676,92.1676,15176.0
2016-08-25 09:35:00,114.54,114.72,114.44,114.58,8091.0,92.2159,92.3608,92.1354,92.2481,8091.0
2016-08-25 09:40:00,114.59,114.64,114.49,114.56,11855.0,92.2562,92.2964,92.1757,92.232,11855.0
2016-08-25 09:45:00,114.58,114.67,114.48,114.6,7784.0,92.2481,92.3206,92.1676,92.2642,7784.0
2016-08-25 09:50:00,114.56,114.69,114.51,114.56,4902.0,92.232,92.3367,92.1918,92.232,4902.0
2016-08-25 09:55:00,114.56,114.62,114.44,114.55,16179.0,92.232,92.2803,92.1354,92.224,16179.0
2016-08-25 10:00:00,114.51,114.58,114.47,114.55,34620.0,92.1918,92.2481,92.1596,92.224,34620.0
2016-08-25 10:05:00,114.56,114.75,114.53,114.75,18741.0,92.232,92.385,92.2079,92.385,18741.0
2016-08-25 10:10:00,114.7,114.9,114.7,114.84,5552.0,92.3447,92.5058,92.3447,92.4575,5552.0
2016-08-25 10:15:00,114.83,114.83,114.66,114.71,35895.0,92.4494,92.4494,92.3125,92.3528,35895.0
2016-08-25 10:20:00,114.71,114.87,114.67,114.86,11746.0,92.3528,92.4816,92.3206,92.4736,11746.0
2016-08-25 10:25:00,114.87,114.88,114.82,114.84,4918.0,92.4816,92.4897,92.4414,92.4575,4918.0
2016-08-25 10:30:00,114.83,114.87,114.76,114.76,7368.0,92.4494,92.4816,92.393,92.393,7368.0
2016-08-25 10:35:00,114.74,114.87,114.74,114.83,6564.0,92.3769,92.4816,92.3769,92.4494,6564.0
2016-08-25 10:40:00,114.77,114.94,114.77,114.9,15583.0,92.4011,92.538,92.4011,92.5058,15583.0
2016-08-25 10:45:00,114.88,114.88,114.79,114.88,3816.0,92.4897,92.4897,92.4172,92.4897,3816.0
2016-08-25 10:50:00,114.89,114.91,114.79,114.86,5082.0,92.4977,92.5138,92.4172,92.4736,5082.0
2016-08-25 10:55:00,114.89,114.95,114.87,114.9,14107.0,92.4977,92.546,92.4816,92.5058,14107.0
2016-08-25 11:00:00,114.92,115.04,114.92,115.01,5650.0,92.5219,92.6185,92.5219,92.5943,5650.0
2016-08-25 11:05:00,115.01,115.03,114.98,115.0,8950.0,92.5943,92.6104,92.5702,92.5863,8950.0
2016-08-25 11:10:00,114.99,114.99,114.93,114.97,4362.0,92.5782,92.5782,92.5299,92.5621,4362.0
2016-08-25 11:15:00,114.98,114.98,114.92,114.92,6471.0,92.5702,92.5702,92.5219,92.5219,6471.0
2016-08-25 11:20:00,114.93,114.97,114.79,114.79,8247.0,92.5299,92.5621,92.4172,92.4172,8247.0
2016-08-25 11:25:00,114.77,114.78,114.7,114.75,9260.0,92.4011,92.4091,92.3447,92.385,9260.0
2016-08-25 11:30:00,114.76,114.79,114.66,114.7,6894.0,92.393,92.4172,92.3125,92.3447,6894.0
2016-08-25 11:35:00,114.68,114.72,114.66,114.71,2398.0,92.3286,92.3608,92.3125,92.3528,2398.0
2016-08-25 11:40:00,114.71,114.71,114.59,114.62,4499.0,92.3528,92.3528,92.2562,92.2803,4499.0
2016-08-25 11:45:00,114.62,114.62,114.54,114.54,6841.0,92.2803,92.2803,92.2159,92.2159,6841.0
2016-08-25 11:50:00,114.53,114.56,114.47,114.47,8476.0,92.2079,92.232,92.1596,92.1596,8476.0
2016-08-25 11:55:00,114.47,114.48,114.38,114.44,5599.0,92.1596,92.1676,92.0871,92.1354,5599.0
2016-08-25 12:00:00,114.43,114.48,114.37,114.37,5200.0,92.1274,92.1676,92.0791,92.0791,5200.0
2016-08-25 12:05:00,114.36,114.38,114.32,114.32,6074.0,92.071,92.0871,92.0388,92.0388,6074.0
2016-08-25 12:10:00,114.31,114.4,114.27,114.31,10590.0,92.0308,92.1032,91.9985,92.0308,10590.0
2016-08-25 12:15:00,114.27,114.39,114.27,114.39,2447.0,91.9985,92.0952,91.9985,92.0952,2447.0
2016-08-25 12:20:00,114.4,114.43,114.37,114.43,4119.0,92.1032,92.1274,92.0791,92.1274,4119.0
2016-08-25 12:25:00,114.41,114.44,114.33,114.36,6261.0,92.1113,92.1354,92.0469,92.071,6261.0
2016-08-25 12:30:00,114.39,114.47,114.36,114.47,12631.0,92.0952,92.1596,92.071,92.1596,12631.0
2016-08-25 12:35:00,114.47,114.61,114.45,114.61,4209.0,92.1596,92.2723,92.1435,92.2723,4209.0
2016-08-25 12:40:00,114.62,114.69,114.61,114.62,6077.0,92.2803,92.3367,92.2723,92.2803,6077.0
2016-08-25 12:45:00,114.61,114.69,114.6,114.6,3650.0,92.2723,92.3367,92.2642,92.2642,3650.0
2016-08-25 12:50:00,114.6,114.6,114.5,114.51,5902.0,92.2642,92.2642,92.1837,92.1918,5902.0
2016-08-25 12:55:00,114.52,114.55,114.45,114.51,6014.0,92.1998,92.224,92.1435,92.1918,6014.0
2016-08-25 13:00:00,114.53,114.54,114.46,114.47,6195.0,92.2079,92.2159,92.1515,92.1596,6195.0
2016-08-25 13:05:00,114.48,114.49,114.43,114.47,4153.0,92.1676,92.1757,92.1274,92.1596,4153.0
2016-08-25 13:10:00,114.46,114.52,114.46,114.46,3666.0,92.1515,92.1998,92.1515,92.1515,3666.0
2016-08-25 13:15:00,114.48,114.53,114.46,114.52,4781.0,92.1676,92.2079,92.1515,92.1998,4781.0
2016-08-25 13:20:00,114.51,114.57,114.49,114.54,4173.0,92.1918,92.2401,92.1757,92.2159,4173.0
2016-08-25 13:25:00,114.54,114.58,114.53,114.58,3107.0,92.2159,92.2481,92.2079,92.2481,3107.0
2016-08-25 13:30:00,114.58,114.59,114.52,114.53,10330.0,92.2481,92.2562,92.1998,92.2079,10330.0
2016-08-25 13:35:00,114.53,114.53,114.42,114.48,11952.0,92.2079,92.2079,92.1193,92.1676,11952.0
2016-08-25 13:40:00,114.5,114.51,114.43,114.46,5367.0,92.1837,92.1918,92.1274,92.1515,5367.0
2016-08-25 13:45:00,114.48,114.6,114.48,114.52,6636.0,92.1676,92.2642,92.1676,92.1998,6636.0
2016-08-25 13:50:00,114.55,114.58,114.5,114.54,4545.0,92.224,92.2481,92.1837,92.2159,4545.0
2016-08-25 13:55:00,114.51,114.52,114.47,114.47,5027.0,92.1918,92.1998,92.1596,92.1596,5027.0
2016-08-25 14:00:00,114.47,114.47,114.4,114.41,10842.0,92.1596,92.1596,92.1032,92.1113,10842.0
2016-08-25 14:05:00,114.41,114.41,114.3,114.32,7419.0,92.1113,92.1113,92.0227,92.0388,7419.0
2016-08-25 14:10:00,114.33,114.34,114.29,114.32,11738.0,92.0469,92.0549,92.0147,92.0388,11738.0
2016-08-25 14:15:00,114.3,114.32,114.23,114.25,32854.0,92.0227,92.0388,91.9663,91.9824,32854.0
2016-08-25 14:20:00,114.25,114.26,114.13,114.16,18718.0,91.9824,91.9905,91.8858,91.91,18718.0
2016-08-25 14:25:00,114.16,114.16,114.12,114.13,13527.0,91.91,91.91,91.8778,91.8858,13527.0
2016-08-25 14:30:00,114.14,114.2,114.14,114.19,4579.0,91.8939,91.9422,91.8939,91.9341,4579.0
2016-08-25 14:35:00,114.17,114.2,114.17,114.18,6808.0,91.918,91.9422,91.918,91.9261,6808.0
2016-08-25 14:40:00,114.16,114.19,114.14,114.16,22866.0,91.91,91.9341,91.8939,91.91,22866.0
2016-08-25 14:45:00,114.16,114.25,114.1,114.25,19976.0,91.91,91.9824,91.8617,91.9824,19976.0
2016-08-25 14:50:00,114.25,114.34,114.24,114.24,79503.0,91.9824,92.0549,91.9744,91.9744,79503.0
2016-08-25 14:55:00,114.25,114.3,114.25,114.28,5278.0,91.9824,92.0227,91.9824,92.0066,5278.0
2016-08-25 15:00:00,114.28,114.29,114.23,114.23,4014.0,92.0066,92.0147,91.9663,91.9663,4014.0
2016-08-25 15:05:00,114.23,114.29,114.19,114.28,6668.0,91.9663,92.0147,91.9341,92.0066,6668.0
2016-08-25 15:10:00,114.32,114.35,114.27,114.31,8293.0,92.0388,92.063,91.9985,92.0308,8293.0
2016-08-25 15:15:00,114.31,114.31,114.26,114.27,13918.0,92.0308,92.0308,91.9905,91.9985,13918.0
2016-08-25 15:20:00,114.28,114.32,114.25,114.32,13788.0,92.0066,92.0388,91.9824,92.0388,13788.0
2016-08-25 15:25:00,114.31,114.39,114.31,114.37,11124.0,92.0308,92.0952,92.0308,92.0791,11124.0
2016-08-25 15:30:00,114.35,114.4,114.33,114.35,11315.0,92.063,92.1032,92.0469,92.063,11315.0
2016-08-25 15:35:00,114.34,114.36,114.29,114.32,18507.0,92.0549,92.071,92.0147,92.0388,18507.0
2016-08-25 15:40:00,114.31,114.34,114.25,114.28,20176.0,92.0308,92.0549,91.9824,92.0066,20176.0
2016-08-25 15:45:00,114.27,114.34,114.26,114.31,22873.0,91.9985,92.0549,91.9905,92.0308,22873.0
2016-08-25 15:50:00,114.32,114.32,114.25,114.28,35594.0,92.0388,92.0388,91.9824,92.0066,35594.0
2016-08-25 15:55:00,114.27,114.29,114.18,114.27,101221.0,91.9985,92.0147,91.9261,91.9985,101221.0
2016-08-26 09:30:00,114.44,114.65,114.35,114.65,18192.0,92.1354,92.3045,92.063,92.3045,18192.0
2016-08-26 09:35:00,114.57,114.92,114.53,114.88,9625.0,92.2401,92.5219,92.2079,92.4897,9625.0
2016-08-26 09:40:00,114.95,114.98,114.8,114.94,10453.0,92.546,92.5702,92.4253,92.538,10453.0
2016-08-26 09:45:00,114.96,115.0,114.65,114.71,39187.0,92.5541,92.5863,92.3045,92.3528,39187.0
2016-08-26 09:50:00,114.76,114.77,114.47,114.49,7101.0,92.393,92.4011,92.1596,92.1757,7101.0
2016-08-26 09:55:00,114.46,114.56,114.38,114.54,20582.0,92.1515,92.232,92.0871,92.2159,20582.0
2016-08-26 10:00:00,114.41,114.63,114.08,114.59,29404.0,92.1113,92.2884,91.8456,92.2562,29404.0
2016-08-26 10:05:00,114.65,114.65,114.29,114.35,20757.0,92.3045,92.3045,92.0147,92.063,20757.0
2016-08-26 10:10:00,114.35,114.49,114.23,114.49,21656.0,92.063,92.1757,91.9663,92.1757,21656.0
2016-08-26 10:15:00,114.49,114.94,114.49,114.76,22270.0,92.1757,92.538,92.1757,92.393,22270.0
2016-08-26 10:20:00,114.76,114.83,114.55,114.64,19957.0,92.393,92.4494,92.224,92.2964,19957.0
2016-08-26 10:25:00,114.63,114.76,114.63,114.67,16746.0,92.2884,92.393,92.2884,92.3206,16746.0
2016-08-26 10:30:00,114.69,114.73,114.49,114.49,26358.0,92.3367,92.3689,92.1757,92.1757,26358.0
2016-08-26 10:35:00,114.47,114.57,114.38,114.45,10132.0,92.1596,92.2401,92.0871,92.1435,10132.0
2016-08-26 10:40:00,114.46,114.47,114.35,114.38,9250.0,92.1515,92.1596,92.063,92.0871,9250.0
2016-08-26 10:45:00,114.38,114.46,114.32,114.4,14264.0,92.0871,92.1515,92.0388,92.1032,14264.0
2016-08-26 10:50:00,114.42,114.44,114.36,114.42,6595.0,92.1193,92.1354,92.071,92.1193,6595.0
2016-08-26 10:55:00,114.44,114.51,114.39,114.42,8030.0,92.1354,92.1918,92.0952,92.1193,8030.0
2016-08-26 11:00:00,114.41,114.42,114.26,114.29,5636.0,92.1113,92.1193,91.9905,92.0147,5636.0
2016-08-26 11:05:00,114.28,114.34,114.21,114.21,19929.0,92.0066,92.0549,91.9502,91.9502,19929.0
2016-08-26 11:10:00,114.19,114.36,114.18,114.36,5550.0,91.9341,92.071,91.9261,92.071,5550.0
2016-08-26 11:15:00,114.38,114.48,114.28,114.3,8436.0,92.0871,92.1676,92.0066,92.0227,8436.0
2016-08-26 11:20:00,114.28,114.33,114.22,114.25,11160.0,92.0066,92.0469,91.9583,91.9824,11160.0
2016-08-26 11:25:00,114.25,114.33,114.21,114.3,18406.0,91.9824,92.0469,91.9502,92.0227,18406.0
2016-08-26 11:30:00,114.32,114.36,114.24,114.29,8553.0,92.0388,92.071,91.9744,92.0147,8553.0
2016-08-26 11:35:00,114.26,114.28,114.09,114.12,7396.0,91.9905,92.0066,91.8536,91.8778,7396.0
2016-08-26 11:40:00,114.12,114.15,113.94,114.03,16769.0,91.8778,91.9019,91.7329,91.8053,16769.0
2016-08-26 11:45:00,114.02,114.05,113.94,113.98,6235.0,91.7973,91.8214,91.7329,91.7651,6235.0
2016-08-26 11:50:00,113.98,114.0,113.63,113.75,5913.0,91.7651,91.7812,91.4833,91.5799,5913.0
2016-08-26 11:55:00,113.73,113.8,113.7,113.8,7058.0,91.5638,91.6202,91.5396,91.6202,7058.0
2016-08-26 12:00:00,113.81,113.81,113.53,113.56,12604.0,91.6282,91.6282,91.4028,91.4269,12604.0
2016-08-26 12:05:00,113.57,113.57,113.3,113.36,8146.0,91.435,91.435,91.2176,91.2659,8146.0
2016-08-26 12:10:00,113.34,113.35,113.13,113.31,7903.0,91.2498,91.2579,91.0807,91.2257,7903.0
2016-08-26 12:15:00,113.32,113.35,113.08,113.17,15923.0,91.2337,91.2579,91.0405,91.1129,15923.0
2016-08-26 12:20:00,113.12,113.27,113.09,113.14,9637.0,91.0727,91.1935,91.0485,91.0888,9637.0
2016-08-26 12:25:00,113.16,113.17,113.04,113.12,6722.0,91.1049,91.1129,91.0083,91.0727,6722.0
2016-08-26 12:30:00,113.12,113.24,113.1,113.23,4866.0,91.0727,91.1693,91.0566,91.1612,4866.0
2016-08-26 12:35:00,113.23,113.38,113.22,113.38,3236.0,91.1612,91.282,91.1532,91.282,3236.0
2016-08-26 12:40:00,113.36,113.43,113.31,113.43,4982.0,91.2659,91.3223,91.2257,91.3223,4982.0
2016-08-26 12:45:00,113.42,113.59,113.41,113.5,4945.0,91.3142,91.4511,91.3062,91.3786,4945.0
2016-08-26 12:50:00,113.48,113.48,113.34,113.42,6261.0,91.3625,91.3625,91.2498,91.3142,6261.0
2016-08-26 12:55:00,113.38,113.43,113.35,113.39,2537.0,91.282,91.3223,91.2579,91.2901,2537.0
2016-08-26 13:00:00,113.39,113.41,113.3,113.34,6275.0,91.2901,91.3062,91.2176,91.2498,6275.0
2016-08-26 13:05:00,113.34,113.36,113.27,113.32,3868.0,91.2498,91.2659,91.1935,91.2337,3868.0
2016-08-26 13:10:00,113.33,113.41,113.32,113.32,3890.0,91.2418,91.3062,91.2337,91.2337,3890.0
2016-08-26 13:15:00,113.34,113.34,113.18,113.21,6066.0,91.2498,91.2498,91.121,91.1451,6066.0
2016-08-26 13:20:00,113.21,113.27,113.18,113.19,7442.0,91.1451,91.1935,91.121,91.129,7442.0
2016-08-26 13:25:00,113.21,113.24,113.17,113.18,6218.0,91.1451,91.1693,91.1129,91.121,6218.0
2016-08-26 13:30:00,113.19,113.28,113.18,113.2,8426.0,91.129,91.2015,91.121,91.1371,8426.0
2016-08-26 13:35:00,113.2,113.2,113.07,113.09,12906.0,91.1371,91.1371,91.0324,91.0485,12906.0
2016-08-26 13:40:00,113.08,113.08,112.93,112.99,15122.0,91.0405,91.0405,90.9197,90.968,15122.0
2016-08-26 13:45:00,112.99,113.01,112.92,112.94,6549.0,90.968,90.9841,90.9117,90.9278,6549.0
2016-08-26 13:50:00,112.95,113.03,112.92,112.94,10209.0,90.9358,91.0002,90.9117,90.9278,10209.0
2016-08-26 13:55:00,112.96,112.96,112.72,112.76,16870.0,90.9439,90.9439,90.7506,90.7829,16870.0
2016-08-26 14:00:00,112.75,112.81,112.73,112.76,11200.0,90.7748,90.8231,90.7587,90.7829,11200.0
2016-08-26 14:05:00,112.78,112.8,112.68,112.79,39240.0,90.799,90.8151,90.7184,90.807,39240.0
2016-08-26 14:10:00,112.79,112.92,112.75,112.79,13646.0,90.807,90.9117,90.7748,90.807,13646.0
2016-08-26 14:15:00,112.79,112.79,112.35,112.38,36822.0,90.807,90.807,90.4528,90.4769,36822.0
2016-08-26 14:20:00,112.37,112.5,112.29,112.47,30409.0,90.4689,90.5735,90.4045,90.5494,30409.0
2016-08-26 14:25:00,112.5,112.7,112.45,112.65,34294.0,90.5735,90.7345,90.5333,90.6943,34294.0
2016-08-26 14:30:00,112.65,112.71,112.55,112.67,48631.0,90.6943,90.7426,90.6138,90.7104,48631.0
2016-08-26 14:35:00,112.68,112.82,112.63,112.82,20633.0,90.7184,90.8312,90.6782,90.8312,20633.0
2016-08-26 14:40:00,112.84,112.98,112.83,112.85,30475.0,90.8473,90.96,90.8392,90.8553,30475.0
2016-08-26 14:45:00,112.82,112.93,112.77,112.87,28562.0,90.8312,90.9197,90.7909,90.8714,28562.0
2016-08-26 14:50:00,112.89,112.91,112.84,112.88,12699.0,90.8875,90.9036,90.8473,90.8795,12699.0
2016-08-26 14:55:00,112.89,113.08,112.89,113.08,19013.0,90.8875,91.0405,90.8875,91.0405,19013.0
2016-08-26 15:00:00,113.06,113.19,112.95,112.95,13745.0,91.0244,91.129,90.9358,90.9358,13745.0
2016-08-26 15:05:00,112.94,113.02,112.92,113.01,14891.0,90.9278,90.9922,90.9117,90.9841,14891.0
2016-08-26 15:10:00,113.05,113.1,112.99,113.1,9491.0,91.0163,91.0566,90.968,91.0566,9491.0
2016-08-26 15:15:00,113.11,113.23,113.06,113.06,19601.0,91.0646,91.1612,91.0244,91.0244,19601.0
2016-08-26 15:20:00,113.05,113.13,113.0,113.13,14009.0,91.0163,91.0807,90.9761,91.0807,14009.0
2016-08-26 15:25:00,113.1,113.25,113.1,113.21,27561.0,91.0566,91.1773,91.0566,91.1451,27561.0
2016-08-26 15:30:00,113.24,113.52,113.24,113.49,18989.0,91.1693,91.3947,91.1693,91.3706,18989.0
2016-08-26 15:35:00,113.49,113.5,113.27,113.35,19258.0,91.3706,91.3786,91.1935,91.2579,19258.0
2016-08-26 15:40:00,113.35,113.39,113.2,113.23,37406.0,91.2579,91.2901,91.1371,91.1612,37406.0
2016-08-26 15:45:00,113.22,113.36,113.2,113.29,21669.0,91.1532,91.2659,91.1371,91.2096,21669.0
2016-08-26 15:50:00,113.3,113.42,113.23,113.24,29859.0,91.2176,91.3142,91.1612,91.1693,29859.0
2016-08-26 15:55:00,113.24,113.37,113.23,113.28,80677.0,91.1693,91.274,91.1612,91.2015,80677.0
2016-08-29 09:30:00,113.74,114.15,113.6,113.67,31237.0,91.5718,91.9019,91.4591,91.5155,31237.0
2016-08-29 09:35:00,113.65,114.04,113.59,113.74,40730.0,91.4994,91.8134,91.4511,91.5718,40730.0
2016-08-29 09:40:00,113.75,113.95,113.69,113.9,14061.0,91.5799,91.7409,91.5316,91.7007,14061.0
2016-08-29 09:45:00,113.91,113.99,113.8,113.87,10432.0,91.7087,91.7731,91.6202,91.6765,10432.0
2016-08-29 09:50:00,113.86,114.0,113.82,113.97,11853.0,91.6685,91.7812,91.6363,91.757,11853.0
2016-08-29 09:55:00,113.98,114.14,113.98,114.07,8340.0,91.7651,91.8939,91.7651,91.8375,8340.0
2016-08-29 10:00:00,114.05,114.18,114.04,114.04,9644.0,91.8214,91.9261,91.8134,91.8134,9644.0
2016-08-29 10:05:00,114.06,114.07,113.96,114.0,10873.0,91.8295,91.8375,91.749,91.7812,10873.0
2016-08-29 10:10:00,114.03,114.06,113.9,113.94,10511.0,91.8053,91.8295,91.7007,91.7329,10511.0
2016-08-29 10:15:00,113.97,114.14,113.92,113.94,19143.0,91.757,91.8939,91.7168,91.7329,19143.0
2016-08-29 10:20:00,113.96,113.96,113.83,113.88,9294.0,91.749,91.749,91.6443,91.6846,9294.0
2016-08-29 10:25:00,113.91,113.98,113.85,113.92,5946.0,91.7087,91.7651,91.6604,91.7168,5946.0
2016-08-29 10:30:00,113.91,113.98,113.84,113.89,7997.0,91.7087,91.7651,91.6524,91.6926,7997.0
2016-08-29 10:35:00,113.9,113.98,113.88,113.97,8924.0,91.7007,91.7651,91.6846,91.757,8924.0
2016-08-29 10:40:00,113.97,113.98,113.92,113.93,4932.0,91.757,91.7651,91.7168,91.7248,4932.0
2016-08-29 10:45:00,113.93,114.02,113.92,113.94,11338.0,91.7248,91.7973,91.7168,91.7329,11338.0
2016-08-29 10:50:00,113.95,113.99,113.89,113.91,6760.0,91.7409,91.7731,91.6926,91.7087,6760.0
2016-08-29 10:55:00,113.91,113.96,113.87,113.91,14627.0,91.7087,91.749,91.6765,91.7087,14627.0
2016-08-29 11:00:00,113.97,113.98,113.91,113.92,7911.0,91.757,91.7651,91.7087,91.7168,7911.0
2016-08-29 11:05:00,113.93,113.98,113.86,113.92,10515.0,91.7248,91.7651,91.6685,91.7168,10515.0
2016-08-29 11:10:00,113.93,113.93,113.76,113.77,7004.0,91.7248,91.7248,91.5879,91.596,7004.0
2016-08-29 11:15:00,113.79,113.96,113.78,113.8,10099.0,91.6121,91.749,91.6041,91.6202,10099.0
2016-08-29 11:20:00,113.8,113.97,113.79,113.92,4902.0,91.6202,91.757,91.6121,91.7168,4902.0
2016-08-29 11:25:00,113.91,113.91,113.82,113.82,3406.0,91.7087,91.7087,91.6363,91.6363,3406.0
2016-08-29 11:30:00,113.84,113.92,113.8,113.81,8555.0,91.6524,91.7168,91.6202,91.6282,8555.0
2016-08-29 11:35:00,113.79,113.9,113.79,113.89,6119.0,91.6121,91.7007,91.6121,91.6926,6119.0
2016-08-29 11:40:00,113.89,113.97,113.88,113.96,6920.0,91.6926,91.757,91.6846,91.749,6920.0
2016-08-29 11:45:00,113.96,114.03,113.93,113.94,9043.0,91.749,91.8053,91.7248,91.7329,9043.0
2016-08-29 11:50:00,113.95,114.02,113.93,113.99,5541.0,91.7409,91.7973,91.7248,91.7731,5541.0
2016-08-29 11:55:00,114.0,114.03,113.97,114.03,10361.0,91.7812,91.8053,91.757,91.8053,10361.0
2016-08-29 12:00:00,114.02,114.04,113.98,114.01,11860.0,91.7973,91.8134,91.7651,91.7892,11860.0
2016-08-29 12:05:00,114.0,114.03,113.97,114.03,10073.0,91.7812,91.8053,91.757,91.8053,10073.0
2016-08-29 12:10:00,114.03,114.07,114.0,114.0,6671.0,91.8053,91.8375,91.7812,91.7812,6671.0
2016-08-29 12:15:00,114.01,114.04,113.97,114.0,4831.0,91.7892,91.8134,91.757,91.7812,4831.0
2016-08-29 12:20:00,114.0,114.02,113.94,113.98,6583.0,91.7812,91.7973,91.7329,91.7651,6583.0
2016-08-29 12:25:00,113.96,113.99,113.9,113.94,3100.0,91.749,91.7731,91.7007,91.7329,3100.0
2016-08-29 12:30:00,113.95,113.97,113.93,113.93,3450.0,91.7409,91.757,91.7248,91.7248,3450.0
2016-08-29 12:35:00,113.95,114.0,113.94,113.95,10541.0,91.7409,91.7812,91.7329,91.7409,10541.0
2016-08-29 12:40:00,113.95,113.99,113.91,113.99,4345.0,91.7409,91.7731,91.7087,91.7731,4345.0
2016-08-29 12:45:00,113.99,114.01,113.93,113.93,2434.0,91.7731,91.7892,91.7248,91.7248,2434.0
2016-08-29 12:50:00,113.94,113.99,113.94,113.96,3742.0,91.7329,91.7731,91.7329,91.749,3742.0
2016-08-29 12:55:00,113.94,113.98,113.94,113.97,3210.0,91.7329,91.7651,91.7329,91.757,3210.0
2016-08-29 13:00:00,113.98,114.0,113.91,113.94,4500.0,91.7651,91.7812,91.7087,91.7329,4500.0
2016-08-29 13:05:00,113.98,113.99,113.95,113.96,2579.0,91.7651,91.7731,91.7409,91.749,2579.0
2016-08-29 13:10:00,113.96,113.96,113.91,113.94,4864.0,91.749,91.749,91.7087,91.7329,4864.0
2016-08-29 13:15:00,113.93,113.95,113.85,113.88,4190.0,91.7248,91.7409,91.6604,91.6846,4190.0
2016-08-29 13:20:00,113.89,113.89,113.8,113.86,6663.0,91.6926,91.6926,91.6202,91.6685,6663.0
2016-08-29 13:25:00,113.86,113.87,113.83,113.87,4419.0,91.6685,91.6765,91.6443,91.6765,4419.0
2016-08-29 13:30:00,113.88,113.89,113.82,113.82,7915.0,91.6846,91.6926,91.6363,91.6363,7915.0
2016-08-29 13:35:00,113.83,113.92,113.81,113.92,4592.0,91.6443,91.7168,91.6282,91.7168,4592.0
2016-08-29 13:40:00,113.91,113.93,113.86,113.88,4440.0,91.7087,91.7248,91.6685,91.6846,4440.0
2016-08-29 13:45:00,113.89,113.96,113.88,113.95,4431.0,91.6926,91.749,91.6846,91.7409,4431.0
2016-08-29 13:50:00,113.93,113.94,113.86,113.89,6263.0,91.7248,91.7329,91.6685,91.6926,6263.0
2016-08-29 13:55:00,113.88,113.93,113.87,113.92,5421.0,91.6846,91.7248,91.6765,91.7168,5421.0
2016-08-29 14:00:00,113.92,114.0,113.92,113.96,7559.0,91.7168,91.7812,91.7168,91.749,7559.0
2016-08-29 14:05:00,113.97,114.0,113.92,113.93,7214.0,91.757,91.7812,91.7168,91.7248,7214.0
2016-08-29 14:10:00,113.94,113.96,113.91,113.91,9081.0,91.7329,91.749,91.7087,91.7087,9081.0
2016-08-29 14:15:00,113.93,113.95,113.89,113.89,6298.0,91.7248,91.7409,91.6926,91.6926,6298.0
2016-08-29 14:20:00,113.89,113.96,113.89,113.91,7125.0,91.6926,91.749,91.6926,91.7087,7125.0
2016-08-29 14:25:00,113.91,113.91,113.82,113.83,4865.0,91.7087,91.7087,91.6363,91.6443,4865.0
2016-08-29 14:30:00,113.83,113.89,113.83,113.87,8879.0,91.6443,91.6926,91.6443,91.6765,8879.0
2016-08-29 14:35:00,113.87,113.9,113.86,113.88,6613.0,91.6765,91.7007,91.6685,91.6846,6613.0
2016-08-29 14:40:00,113.86,113.89,113.85,113.87,8150.0,91.6685,91.6926,91.6604,91.6765,8150.0
2016-08-29 14:45:00,113.88,113.9,113.83,113.83,13080.0,91.6846,91.7007,91.6443,91.6443,13080.0
2016-08-29 14:50:00,113.85,113.93,113.85,113.9,5962.0,91.6604,91.7248,91.6604,91.7007,5962.0
2016-08-29 14:55:00,113.9,113.9,113.8,113.81,9706.0,91.7007,91.7007,91.6202,91.6282,9706.0
2016-08-29 15:00:00,113.81,113.83,113.76,113.78,14408.0,91.6282,91.6443,91.5879,91.6041,14408.0
2016-08-29 15:05:00,113.78,113.79,113.72,113.72,11695.0,91.6041,91.6121,91.5557,91.5557,11695.0
2016-08-29 15:10:00,113.72,113.74,113.7,113.7,14938.0,91.5557,91.5718,91.5396,91.5396,14938.0
2016-08-29 15:15:00,113.71,113.71,113.66,113.67,15773.0,91.5477,91.5477,91.5074,91.5155,15773.0
2016-08-29 15:20:00,113.68,113.75,113.67,113.67,14814.0,91.5235,91.5799,91.5155,91.5155,14814.0
2016-08-29 15:25:00,113.65,113.7,113.61,113.61,15333.0,91.4994,91.5396,91.4672,91.4672,15333.0
2016-08-29 15:30:00,113.6,113.68,113.59,113.66,16063.0,91.4591,91.5235,91.4511,91.5074,16063.0
2016-08-29 15:35:00,113.66,113.7,113.65,113.69,16749.0,91.5074,91.5396,91.4994,91.5316,16749.0
2016-08-29 15:40:00,113.7,113.71,113.61,113.61,19789.0,91.5396,91.5477,91.4672,91.4672,19789.0
2016-08-29 15:45:00,113.61,113.73,113.6,113.7,21771.0,91.4672,91.5638,91.4591,91.5396,21771.0
2016-08-29 15:50:00,113.7,113.71,113.68,113.7,33765.0,91.5396,91.5477,91.5235,91.5396,33765.0
2016-08-29 15:55:00,113.69,113.88,113.69,113.86,116542.0,91.5316,91.6846,91.5316,91.6685,116542.0
2016-08-30 09:30:00,113.9,114.0,113.33,113.93,16180.0,91.7007,91.7812,91.2418,91.7248,16180.0
2016-08-30 09:35:00,113.94,113.99,113.52,113.71,10439.0,91.7329,91.7731,91.3947,91.5477,10439.0
2016-08-30 09:40:00,113.67,113.74,113.4,113.51,15477.0,91.5155,91.5718,91.2981,91.3867,15477.0
2016-08-30 09:45:00,113.49,113.55,113.36,113.37,7376.0,91.3706,91.4189,91.2659,91.274,7376.0
2016-08-30 09:50:00,113.4,113.56,113.35,113.51,8330.0,91.2981,91.4269,91.2579,91.3867,8330.0
2016-08-30 09:55:00,113.5,113.53,113.33,113.37,4789.0,91.3786,91.4028,91.2418,91.274,4789.0
2016-08-30 10:00:00,113.34,113.39,113.24,113.29,9500.0,91.2498,91.2901,91.1693,91.2096,9500.0
2016-08-30 10:05:00,113.29,113.3,113.07,113.11,8565.0,91.2096,91.2176,91.0324,91.0646,8565.0
2016-08-30 10:10:00,113.13,113.23,113.04,113.05,11119.0,91.0807,91.1612,91.0083,91.0163,11119.0
2016-08-30 10:15:00,113.06,113.11,112.89,112.89,9152.0,91.0244,91.0646,90.8875,90.8875,9152.0
2016-08-30 10:20:00,112.84,112.91,112.67,112.73,17666.0,90.8473,90.9036,90.7104,90.7587,17666.0
2016-08-30 10:25:00,112.75,112.81,112.68,112.81,15332.0,90.7748,90.8231,90.7184,90.8231,15332.0
2016-08-30 10:30:00,112.83,112.86,112.75,112.81,13314.0,90.8392,90.8634,90.7748,90.8231,13314.0
2016-08-30 10:35:00,112.86,113.1,112.86,113.1,18729.0,90.8634,91.0566,90.8634,91.0566,18729.0
2016-08-30 10:40:00,113.11,113.11,113.01,113.11,8221.0,91.0646,91.0646,90.9841,91.0646,8221.0
2016-08-30 10:45:00,113.1,113.11,112.99,113.03,16862.0,91.0566,91.0646,90.968,91.0002,16862.0
2016-08-30 10:50:00,112.99,113.15,112.99,113.08,9923.0,90.968,91.0968,90.968,91.0405,9923.0
2016-08-30 10:55:00,113.08,113.21,113.04,113.15,6840.0,91.0405,91.1451,91.0083,91.0968,6840.0
2016-08-30 11:00:00,113.15,113.28,113.13,113.28,8547.0,91.0968,91.2015,91.0807,91.2015,8547.0
2016-08-30 11:05:00,113.27,113.27,113.13,113.2,15521.0,91.1935,91.1935,91.0807,91.1371,15521.0
2016-08-30 11:10:00,113.19,113.21,113.09,113.1,13037.0,91.129,91.1451,91.0485,91.0566,13037.0
2016-08-30 11:15:00,113.08,113.13,113.06,113.1,11142.0,91.0405,91.0807,91.0244,91.0566,11142.0
2016-08-30 11:20:00,113.07,113.08,112.96,112.97,7267.0,91.0324,91.0405,90.9439,90.9519,7267.0
2016-08-30 11:25:00,112.99,113.11,112.99,113.11,7367.0,90.968,91.0646,90.968,91.0646,7367.0
2016-08-30 11:30:00,113.11,113.17,113.0,113.0,16507.0,91.0646,91.1129,90.9761,90.9761,16507.0
2016-08-30 11:35:00,113.0,113.06,112.95,113.04,11588.0,90.9761,91.0244,90.9358,91.0083,11588.0
2016-08-30 11:40:00,113.05,113.12,112.96,113.08,7468.0,91.0163,91.0727,90.9439,91.0405,7468.0
2016-08-30 11:45:00,113.09,113.12,113.05,113.08,4958.0,91.0485,91.0727,91.0163,91.0405,4958.0
2016-08-30 11:50:00,113.07,113.18,113.07,113.16,7656.0,91.0324,91.121,91.0324,91.1049,7656.0
2016-08-30 11:55:00,113.14,113.15,113.07,113.12,7367.0,91.0888,91.0968,91.0324,91.0727,7367.0
2016-08-30 12:00:00,113.1,113.15,113.09,113.15,7555.0,91.0566,91.0968,91.0485,91.0968,7555.0
2016-08-30 12:05:00,113.16,113.18,113.1,113.15,7661.0,91.1049,91.121,91.0566,91.0968,7661.0
2016-08-30 12:10:00,113.16,113.17,113.05,113.06,8495.0,91.1049,91.1129,91.0163,91.0244,8495.0
2016-08-30 12:15:00,113.08,113.1,113.04,113.05,8600.0,91.0405,91.0566,91.0083,91.0163,8600.0
2016-08-30 12:20:00,113.05,113.14,113.03,113.04,9155.0,91.0163,91.0888,91.0002,91.0083,9155.0
2016-08-30 12:25:00,113.04,113.11,113.03,113.09,4900.0,91.0083,91.0646,91.0002,91.0485,4900.0
2016-08-30 12:30:00,113.11,113.23,113.1,113.16,6702.0,91.0646,91.1612,91.0566,91.1049,6702.0
2016-08-30 12:35:00,113.17,113.23,113.16,113.23,4331.0,91.1129,91.1612,91.1049,91.1612,4331.0
2016-08-30 12:40:00,113.23,113.27,113.13,113.14,5600.0,91.1612,91.1935,91.0807,91.0888,5600.0
2016-08-30 12:45:00,113.13,113.24,113.09,113.14,6832.0,91.0807,91.1693,91.0485,91.0888,6832.0
2016-08-30 12:50:00,113.12,113.14,113.1,113.11,4466.0,91.0727,91.0888,91.0566,91.0646,4466.0
2016-08-30 12:55:00,113.1,113.19,113.09,113.15,12569.0,91.0566,91.129,91.0485,91.0968,12569.0
2016-08-30 13:00:00,113.12,113.13,113.08,113.08,9975.0,91.0727,91.0807,91.0405,91.0405,9975.0
2016-08-30 13:05:00,113.07,113.08,113.03,113.04,16237.0,91.0324,91.0405,91.0002,91.0083,16237.0
2016-08-30 13:10:00,113.04,113.06,113.03,113.05,10704.0,91.0083,91.0244,91.0002,91.0163,10704.0
2016-08-30 13:15:00,113.06,113.07,113.01,113.01,7192.0,91.0244,91.0324,90.9841,90.9841,7192.0
2016-08-30 13:20:00,113.01,113.04,112.99,113.0,17030.0,90.9841,91.0083,90.968,90.9761,17030.0
2016-08-30 13:25:00,113.01,113.06,112.97,113.0,15826.0,90.9841,91.0244,90.9519,90.9761,15826.0
2016-08-30 13:30:00,113.02,113.07,113.0,113.01,11730.0,90.9922,91.0324,90.9761,90.9841,11730.0
2016-08-30 13:35:00,113.03,113.04,112.99,113.0,9173.0,91.0002,91.0083,90.968,90.9761,9173.0
2016-08-30 13:40:00,113.0,113.01,112.97,113.0,10536.0,90.9761,90.9841,90.9519,90.9761,10536.0
2016-08-30 13:45:00,112.98,113.01,112.96,112.97,6042.0,90.96,90.9841,90.9439,90.9519,6042.0
2016-08-30 13:50:00,112.98,113.01,112.98,112.99,23969.0,90.96,90.9841,90.96,90.968,23969.0
2016-08-30 13:55:00,112.98,113.01,112.96,113.01,4790.0,90.96,90.9841,90.9439,90.9841,4790.0
2016-08-30 14:00:00,113.01,113.04,112.95,113.04,7222.0,90.9841,91.0083,90.9358,91.0083,7222.0
2016-08-30 14:05:00,113.03,113.08,113.01,113.03,9161.0,91.0002,91.0405,90.9841,91.0002,9161.0
2016-08-30 14:10:00,113.04,113.08,113.03,113.07,7434.0,91.0083,91.0405,91.0002,91.0324,7434.0
2016-08-30 14:15:00,113.07,113.08,113.01,113.06,8537.0,91.0324,91.0405,90.9841,91.0244,8537.0
2016-08-30 14:20:00,113.06,113.07,113.0,113.02,13281.0,91.0244,91.0324,90.9761,90.9922,13281.0
2016-08-30 14:25:00,113.02,113.04,112.93,112.93,13074.0,90.9922,91.0083,90.9197,90.9197,13074.0
2016-08-30 14:30:00,112.95,112.95,112.85,112.87,13372.0,90.9358,90.9358,90.8553,90.8714,13372.0
2016-08-30 14:35:00,112.85,112.89,112.83,112.88,14721.0,90.8553,90.8875,90.8392,90.8795,14721.0
2016-08-30 14:40:00,112.88,112.92,112.83,112.89,8182.0,90.8795,90.9117,90.8392,90.8875,8182.0
2016-08-30 14:45:00,112.88,112.95,112.84,112.88,11617.0,90.8795,90.9358,90.8473,90.8795,11617.0
2016-08-30 14:50:00,112.88,112.92,112.87,112.91,14257.0,90.8795,90.9117,90.8714,90.9036,14257.0
2016-08-30 14:55:00,112.91,112.94,112.87,112.89,12240.0,90.9036,90.9278,90.8714,90.8875,12240.0
2016-08-30 15:00:00,112.9,112.91,112.82,112.85,14188.0,90.8956,90.9036,90.8312,90.8553,14188.0
2016-08-30 15:05:00,112.84,112.99,112.81,112.99,11580.0,90.8473,90.968,90.8231,90.968,11580.0
2016-08-30 15:10:00,113.01,113.16,113.01,113.16,5593.0,90.9841,91.1049,90.9841,91.1049,5593.0
2016-08-30 15:15:00,113.15,113.25,113.14,113.25,10440.0,91.0968,91.1773,91.0888,91.1773,10440.0
2016-08-30 15:20:00,113.24,113.24,113.13,113.18,17918.0,91.1693,91.1693,91.0807,91.121,17918.0
2016-08-30 15:25:00,113.18,113.24,113.17,113.18,15373.0,91.121,91.1693,91.1129,91.121,15373.0
2016-08-30 15:30:00,113.18,113.24,113.07,113.08,26645.0,91.121,91.1693,91.0324,91.0405,26645.0
2016-08-30 15:35:00,113.08,113.2,113.08,113.18,27967.0,91.0405,91.1371,91.0405,91.121,27967.0
2016-08-30 15:40:00,113.17,113.2,113.14,113.16,36678.0,91.1129,91.1371,91.0888,91.1049,36678.0
2016-08-30 15:45:00,113.16,113.31,113.16,113.21,40866.0,91.1049,91.2257,91.1049,91.1451,40866.0
2016-08-30 15:50:00,113.21,113.21,113.12,113.12,53861.0,91.1451,91.1451,91.0727,91.0727,53861.0
2016-08-30 15:55:00,113.13,113.22,113.12,113.22,72119.0,91.0807,91.1532,91.0727,91.1532,72119.0
2016-08-31 09:30:00,113.14,113.17,112.77,113.11,19260.0,91.0888,91.1129,90.7909,91.0646,19260.0
2016-08-31 09:35:00,113.08,113.11,112.81,112.86,42987.0,91.0405,91.0646,90.8231,90.8634,42987.0
2016-08-31 09:40:00,112.83,113.18,112.83,113.13,12080.0,90.8392,91.121,90.8392,91.0807,12080.0
2016-08-31 09:45:00,113.08,113.32,112.93,113.05,13742.0,91.0405,91.2337,90.9197,91.0163,13742.0
2016-08-31 09:50:00,113.08,113.1,112.94,113.08,17472.0,91.0405,91.0566,90.9278,91.0405,17472.0
2016-08-31 09:55:00,113.06,113.24,113.03,113.15,67687.0,91.0244,91.1693,91.0002,91.0968,67687.0
2016-08-31 10:00:00,113.14,113.27,113.03,113.14,15326.0,91.0888,91.1935,91.0002,91.0888,15326.0
2016-08-31 10:05:00,113.16,113.28,113.0,113.11,17514.0,91.1049,91.2015,90.9761,91.0646,17514.0
2016-08-31 10:10:00,113.11,113.33,112.9,112.95,11817.0,91.0646,91.2418,90.8956,90.9358,11817.0
2016-08-31 10:15:00,112.89,113.22,112.78,113.14,23515.0,90.8875,91.1532,90.799,91.0888,23515.0
2016-08-31 10:20:00,113.11,113.27,113.11,113.23,13419.0,91.0646,91.1935,91.0646,91.1612,13419.0
2016-08-31 10:25:00,113.23,113.35,113.19,113.2,14122.0,91.1612,91.2579,91.129,91.1371,14122.0
2016-08-31 10:30:00,113.19,113.26,112.93,112.94,14166.0,91.129,91.1854,90.9197,90.9278,14166.0
2016-08-31 10:35:00,112.96,113.08,112.94,113.04,11276.0,90.9439,91.0405,90.9278,91.0083,11276.0
2016-08-31 10:40:00,113.06,113.13,113.0,113.13,11448.0,91.0244,91.0807,90.9761,91.0807,11448.0
2016-08-31 10:45:00,113.14,113.14,112.96,112.96,12900.0,91.0888,91.0888,90.9439,90.9439,12900.0
2016-08-31 10:50:00,112.98,113.1,112.95,112.98,10117.0,90.96,91.0566,90.9358,90.96,10117.0
2016-08-31 10:55:00,113.0,113.12,113.0,113.01,13172.0,90.9761,91.0727,90.9761,90.9841,13172.0
2016-08-31 11:00:00,113.02,113.16,112.99,113.12,22852.0,90.9922,91.1049,90.968,91.0727,22852.0
2016-08-31 11:05:00,113.12,113.19,113.03,113.14,22866.0,91.0727,91.129,91.0002,91.0888,22866.0
2016-08-31 11:10:00,113.13,113.14,113.07,113.13,24552.0,91.0807,91.0888,91.0324,91.0807,24552.0
2016-08-31 11:15:00,113.14,113.19,113.03,113.03,14288.0,91.0888,91.129,91.0002,91.0002,14288.0
2016-08-31 11:20:00,113.04,113.08,113.0,113.07,10198.0,91.0083,91.0405,90.9761,91.0324,10198.0
2016-08-31 11:25:00,113.06,113.14,113.02,113.02,7191.0,91.0244,91.0888,90.9922,90.9922,7191.0
2016-08-31 11:30:00,113.04,113.04,112.83,112.87,26805.0,91.0083,91.0083,90.8392,90.8714,26805.0
2016-08-31 11:35:00,112.88,113.09,112.87,113.08,15804.0,90.8795,91.0485,90.8714,91.0405,15804.0
2016-08-31 11:40:00,113.07,113.12,113.05,113.09,18355.0,91.0324,91.0727,91.0163,91.0485,18355.0
2016-08-31 11:45:00,113.09,113.13,113.08,113.12,21297.0,91.0485,91.0807,91.0405,91.0727,21297.0
2016-08-31 11:50:00,113.12,113.14,113.08,113.08,21224.0,91.0727,91.0888,91.0405,91.0405,21224.0
2016-08-31 11:55:00,113.09,113.14,113.06,113.09,23356.0,91.0485,91.0888,91.0244,91.0485,23356.0
2016-08-31 12:00:00,113.07,113.07,112.98,113.02,10447.0,91.0324,91.0324,90.96,90.9922,10447.0
2016-08-31 12:05:00,113.0,113.16,113.0,113.15,35333.0,90.9761,91.1049,90.9761,91.0968,35333.0
2016-08-31 12:10:00,113.15,113.15,113.0,113.0,9651.0,91.0968,91.0968,90.9761,90.9761,9651.0
2016-08-31 12:15:00,112.99,113.01,112.91,112.96,16539.0,90.968,90.9841,90.9036,90.9439,16539.0
2016-08-31 12:20:00,112.97,112.98,112.9,112.93,20616.0,90.9519,90.96,90.8956,90.9197,20616.0
2016-08-31 12:25:00,112.94,112.95,112.91,112.92,4000.0,90.9278,90.9358,90.9036,90.9117,4000.0
2016-08-31 12:30:00,112.89,112.91,112.82,112.86,8440.0,90.8875,90.9036,90.8312,90.8634,8440.0
2016-08-31 12:35:00,112.87,112.96,112.87,112.91,8578.0,90.8714,90.9439,90.8714,90.9036,8578.0
2016-08-31 12:40:00,112.93,112.94,112.87,112.92,6990.0,90.9197,90.9278,90.8714,90.9117,6990.0
2016-08-31 12:45:00,112.92,112.93,112.89,112.89,7559.0,90.9117,90.9197,90.8875,90.8875,7559.0
2016-08-31 12:50:00,112.89,112.93,112.81,112.84,10737.0,90.8875,90.9197,90.8231,90.8473,10737.0
2016-08-31 12:55:00,112.84,112.85,112.74,112.79,33568.0,90.8473,90.8553,90.7667,90.807,33568.0
2016-08-31 13:00:00,112.76,112.82,112.73,112.77,23621.0,90.7829,90.8312,90.7587,90.7909,23621.0
2016-08-31 13:05:00,112.79,112.9,112.79,112.87,7518.0,90.807,90.8956,90.807,90.8714,7518.0
2016-08-31 13:10:00,112.86,112.98,112.86,112.97,7338.0,90.8634,90.96,90.8634,90.9519,7338.0
2016-08-31 13:15:00,112.97,112.98,112.89,112.93,15548.0,90.9519,90.96,90.8875,90.9197,15548.0
2016-08-31 13:20:00,112.94,113.08,112.92,113.05,36603.0,90.9278,91.0405,90.9117,91.0163,36603.0
2016-08-31 13:25:00,113.05,113.07,112.99,112.99,11723.0,91.0163,91.0324,90.968,90.968,11723.0
2016-08-31 13:30:00,113.0,113.06,112.88,112.95,27179.0,90.9761,91.0244,90.8795,90.9358,27179.0
2016-08-31 13:35:00,112.95,112.96,112.81,112.88,12935.0,90.9358,90.9439,90.8231,90.8795,12935.0
2016-08-31 13:40:00,112.88,112.9,112.85,112.89,12009.0,90.8795,90.8956,90.8553,90.8875,12009.0
2016-08-31 13:45:00,112.91,112.94,112.83,112.85,15356.0,90.9036,90.9278,90.8392,90.8553,15356.0
2016-08-31 13:50:00,112.87,112.94,112.87,112.89,14701.0,90.8714,90.9278,90.8714,90.8875,14701.0
2016-08-31 13:55:00,112.9,112.97,112.9,112.96,8548.0,90.8956,90.9519,90.8956,90.9439,8548.0
2016-08-31 14:00:00,112.98,113.0,112.96,112.97,19023.0,90.96,90.9761,90.9439,90.9519,19023.0
2016-08-31 14:05:00,112.96,113.15,112.96,113.13,51244.0,90.9439,91.0968,90.9439,91.0807,51244.0
2016-08-31 14:10:00,113.1,113.19,113.03,113.16,9814.0,91.0566,91.129,91.0002,91.1049,9814.0
2016-08-31 14:15:00,113.14,113.2,113.14,113.16,10101.0,91.0888,91.1371,91.0888,91.1049,10101.0
2016-08-31 14:20:00,113.18,113.34,113.16,113.34,14526.0,91.121,91.2498,91.1049,91.2498,14526.0
2016-08-31 14:25:00,113.34,113.4,113.32,113.36,13666.0,91.2498,91.2981,91.2337,91.2659,13666.0
2016-08-31 14:30:00,113.35,113.46,113.35,113.45,11215.0,91.2579,91.3464,91.2579,91.3384,11215.0
2016-08-31 14:35:00,113.46,113.47,113.39,113.44,7457.0,91.3464,91.3545,91.2901,91.3303,7457.0
2016-08-31 14:40:00,113.42,113.42,113.36,113.39,8883.0,91.3142,91.3142,91.2659,91.2901,8883.0
2016-08-31 14:45:00,113.38,113.43,113.36,113.39,12399.0,91.282,91.3223,91.2659,91.2901,12399.0
2016-08-31 14:50:00,113.4,113.48,113.34,113.48,5922.0,91.2981,91.3625,91.2498,91.3625,5922.0
2016-08-31 14:55:00,113.46,113.49,113.43,113.43,6992.0,91.3464,91.3706,91.3223,91.3223,6992.0
2016-08-31 15:00:00,113.43,113.59,113.4,113.59,8737.0,91.3223,91.4511,91.2981,91.4511,8737.0
2016-08-31 15:05:00,113.56,113.59,113.51,113.57,6482.0,91.4269,91.4511,91.3867,91.435,6482.0
2016-08-31 15:10:00,113.57,113.58,113.53,113.58,11915.0,91.435,91.443,91.4028,91.443,11915.0
2016-08-31 15:15:00,113.59,113.59,113.47,113.55,15608.0,91.4511,91.4511,91.3545,91.4189,15608.0
2016-08-31 15:20:00,113.55,113.61,113.52,113.59,18129.0,91.4189,91.4672,91.3947,91.4511,18129.0
2016-08-31 15:25:00,113.58,113.86,113.58,113.68,35358.0,91.443,91.6685,91.443,91.5235,35358.0
2016-08-31 15:30:00,113.7,113.73,113.58,113.62,29307.0,91.5396,91.5638,91.443,91.4752,29307.0
2016-08-31 15:35:00,113.63,113.67,113.59,113.62,29260.0,91.4833,91.5155,91.4511,91.4752,29260.0
2016-08-31 15:40:00,113.63,113.67,113.55,113.64,51318.0,91.4833,91.5155,91.4189,91.4913,51318.0
2016-08-31 15:45:00,113.63,113.63,113.36,113.37,40175.0,91.4833,91.4833,91.2659,91.274,40175.0
2016-08-31 15:50:00,113.38,113.48,113.37,113.39,34273.0,91.282,91.3625,91.274,91.2901,34273.0
2016-08-31 15:55:00,113.37,113.52,113.34,113.38,115365.0,91.274,91.3947,91.2498,91.282,115365.0
2016-09-01 09:30:00,113.7,113.71,113.15,113.71,51751.0,91.5396,91.5477,91.0968,91.5477,51751.0
2016-09-01 09:35:00,113.64,113.66,113.33,113.54,10876.0,91.4913,91.5074,91.2418,91.4108,10876.0
2016-09-01 09:40:00,113.61,113.68,113.36,113.45,7888.0,91.4672,91.5235,91.2659,91.3384,7888.0
2016-09-01 09:45:00,113.46,113.64,113.37,113.37,14151.0,91.3464,91.4913,91.274,91.274,14151.0
2016-09-01 09:50:00,113.37,113.37,113.02,113.15,14692.0,91.274,91.274,90.9922,91.0968,14692.0
2016-09-01 09:55:00,113.15,113.17,113.02,113.1,12214.0,91.0968,91.1129,90.9922,91.0566,12214.0
2016-09-01 10:00:00,113.09,113.37,113.03,113.32,11375.0,91.0485,91.274,91.0002,91.2337,11375.0
2016-09-01 10:05:00,113.31,113.62,113.27,113.57,9720.0,91.2257,91.4752,91.1935,91.435,9720.0
2016-09-01 10:10:00,113.59,113.62,113.49,113.62,13813.0,91.4511,91.4752,91.3706,91.4752,13813.0
2016-09-01 10:15:00,113.62,113.62,113.42,113.43,11673.0,91.4752,91.4752,91.3142,91.3223,11673.0
2016-09-01 10:20:00,113.42,113.46,113.36,113.45,8245.0,91.3142,91.3464,91.2659,91.3384,8245.0
2016-09-01 10:25:00,113.44,113.46,113.23,113.24,18724.0,91.3303,91.3464,91.1612,91.1693,18724.0
2016-09-01 10:30:00,113.22,113.22,112.94,112.95,16927.0,91.1532,91.1532,90.9278,90.9358,16927.0
2016-09-01 10:35:00,112.97,113.08,112.97,113.04,8950.0,90.9519,91.0405,90.9519,91.0083,8950.0
2016-09-01 10:40:00,113.03,113.06,112.95,112.96,6027.0,91.0002,91.0244,90.9358,90.9439,6027.0
2016-09-01 10:45:00,112.95,113.05,112.93,113.02,4564.0,90.9358,91.0163,90.9197,90.9922,4564.0
2016-09-01 10:50:00,112.96,113.08,112.96,113.01,11321.0,90.9439,91.0405,90.9439,90.9841,11321.0
2016-09-01 10:55:00,112.99,113.06,112.97,113.01,7673.0,90.968,91.0244,90.9519,90.9841,7673.0
2016-09-01 11:00:00,112.99,113.0,112.84,112.92,24352.0,90.968,90.9761,90.8473,90.9117,24352.0
2016-09-01 11:05:00,112.91,112.95,112.85,112.89,7424.0,90.9036,90.9358,90.8553,90.8875,7424.0
2016-09-01 11:10:00,112.9,113.02,112.88,113.0,8747.0,90.8956,90.9922,90.8795,90.9761,8747.0
2016-09-01 11:15:00,112.98,113.1,112.98,113.09,5592.0,90.96,91.0566,90.96,91.0485,5592.0
2016-09-01 11:20:00,113.11,113.2,113.08,113.18,7517.0,91.0646,91.1371,91.0405,91.121,7517.0
2016-09-01 11:25:00,113.17,113.2,113.12,113.15,13780.0,91.1129,91.1371,91.0727,91.0968,13780.0
2016-09-01 11:30:00,113.15,113.18,113.11,113.16,5318.0,91.0968,91.121,91.0646,91.1049,5318.0
2016-09-01 11:35:00,113.16,113.18,113.13,113.15,7082.0,91.1049,91.121,91.0807,91.0968,7082.0
2016-09-01 11:40:00,113.14,113.21,113.12,113.14,9528.0,91.0888,91.1451,91.0727,91.0888,9528.0
2016-09-01 11:45:00,113.14,113.23,113.14,113.16,8026.0,91.0888,91.1612,91.0888,91.1049,8026.0
2016-09-01 11:50:00,113.15,113.15,113.05,113.1,5822.0,91.0968,91.0968,91.0163,91.0566,5822.0
2016-09-01 11:55:00,113.1,113.2,113.08,113.19,5674.0,91.0566,91.1371,91.0405,91.129,5674.0
2016-09-01 12:00:00,113.19,113.23,113.17,113.22,5375.0,91.129,91.1612,91.1129,91.1532,5375.0
2016-09-01 12:05:00,113.23,113.32,113.23,113.29,7017.0,91.1612,91.2337,91.1612,91.2096,7017.0
2016-09-01 12:10:00,113.29,113.35,113.25,113.35,6726.0,91.2096,91.2579,91.1773,91.2579,6726.0
2016-09-01 12:15:00,113.38,113.47,113.38,113.45,5606.0,91.282,91.3545,91.282,91.3384,5606.0
2016-09-01 12:20:00,113.46,113.67,113.44,113.67,7774.0,91.3464,91.5155,91.3303,91.5155,7774.0
2016-09-01 12:25:00,113.67,113.7,113.62,113.67,4653.0,91.5155,91.5396,91.4752,91.5155,4653.0
2016-09-01 12:30:00,113.7,113.79,113.67,113.77,4950.0,91.5396,91.6121,91.5155,91.596,4950.0
2016-09-01 12:35:00,113.78,113.78,113.73,113.73,4857.0,91.6041,91.6041,91.5638,91.5638,4857.0
2016-09-01 12:40:00,113.68,113.73,113.68,113.68,3908.0,91.5235,91.5638,91.5235,91.5235,3908.0
2016-09-01 12:45:00,113.67,113.7,113.66,113.68,3597.0,91.5155,91.5396,91.5074,91.5235,3597.0
2016-09-01 12:50:00,113.67,113.73,113.67,113.68,3670.0,91.5155,91.5638,91.5155,91.5235,3670.0
2016-09-01 12:55:00,113.67,113.68,113.6,113.6,6230.0,91.5155,91.5235,91.4591,91.4591,6230.0
2016-09-01 13:00:00,113.61,113.69,113.61,113.69,7084.0,91.4672,91.5316,91.4672,91.5316,7084.0
2016-09-01 13:05:00,113.67,113.69,113.66,113.67,5941.0,91.5155,91.5316,91.5074,91.5155,5941.0
2016-09-01 13:10:00,113.67,113.69,113.6,113.68,8344.0,91.5155,91.5316,91.4591,91.5235,8344.0
2016-09-01 13:15:00,113.68,113.73,113.66,113.73,3177.0,91.5235,91.5638,91.5074,91.5638,3177.0
2016-09-01 13:20:00,113.72,113.77,113.72,113.76,5347.0,91.5557,91.596,91.5557,91.5879,5347.0
2016-09-01 13:25:00,113.75,113.75,113.7,113.74,4163.0,91.5799,91.5799,91.5396,91.5718,4163.0
2016-09-01 13:30:00,113.74,113.8,113.72,113.8,3480.0,91.5718,91.6202,91.5557,91.6202,3480.0
2016-09-01 13:35:00,113.79,113.81,113.74,113.76,8707.0,91.6121,91.6282,91.5718,91.5879,8707.0
2016-09-01 13:40:00,113.75,113.76,113.69,113.69,3139.0,91.5799,91.5879,91.5316,91.5316,3139.0
2016-09-01 13:45:00,113.69,113.76,113.69,113.76,5971.0,91.5316,91.5879,91.5316,91.5879,5971.0
2016-09-01 13:50:00,113.76,113.79,113.68,113.71,4174.0,91.5879,91.6121,91.5235,91.5477,4174.0
2016-09-01 13:55:00,113.72,113.73,113.67,113.68,4521.0,91.5557,91.5638,91.5155,91.5235,4521.0
2016-09-01 14:00:00,113.69,113.69,113.5,113.52,5249.0,91.5316,91.5316,91.3786,91.3947,5249.0
2016-09-01 14:05:00,113.54,113.55,113.47,113.49,4590.0,91.4108,91.4189,91.3545,91.3706,4590.0
2016-09-01 14:10:00,113.48,113.49,113.44,113.47,6594.0,91.3625,91.3706,91.3303,91.3545,6594.0
2016-09-01 14:15:00,113.44,113.54,113.44,113.52,4530.0,91.3303,91.4108,91.3303,91.3947,4530.0
2016-09-01 14:20:00,113.52,113.54,113.46,113.47,3300.0,91.3947,91.4108,91.3464,91.3545,3300.0
2016-09-01 14:25:00,113.47,113.53,113.45,113.51,6363.0,91.3545,91.4028,91.3384,91.3867,6363.0
2016-09-01 14:30:00,113.52,113.54,113.44,113.47,9765.0,91.3947,91.4108,91.3303,91.3545,9765.0
2016-09-01 14:35:00,113.48,113.48,113.42,113.45,10203.0,91.3625,91.3625,91.3142,91.3384,10203.0
2016-09-01 14:40:00,113.46,113.52,113.44,113.44,6862.0,91.3464,91.3947,91.3303,91.3303,6862.0
2016-09-01 14:45:00,113.45,113.58,113.45,113.51,14971.0,91.3384,91.443,91.3384,91.3867,14971.0
2016-09-01 14:50:00,113.52,113.59,113.52,113.57,4639.0,91.3947,91.4511,91.3947,91.435,4639.0
2016-09-01 14:55:00,113.56,113.56,113.53,113.55,4746.0,91.4269,91.4269,91.4028,91.4189,4746.0
2016-09-01 15:00:00,113.55,113.58,113.49,113.49,9328.0,91.4189,91.443,91.3706,91.3706,9328.0
2016-09-01 15:05:00,113.42,113.46,113.35,113.45,6820.0,91.3142,91.3464,91.2579,91.3384,6820.0
2016-09-01 15:10:00,113.44,113.55,113.42,113.51,22178.0,91.3303,91.4189,91.3142,91.3867,22178.0
2016-09-01 15:15:00,113.49,113.53,113.48,113.5,8671.0,91.3706,91.4028,91.3625,91.3786,8671.0
2016-09-01 15:20:00,113.51,113.61,113.51,113.57,8710.0,91.3867,91.4672,91.3867,91.435,8710.0
2016-09-01 15:25:00,113.57,113.59,113.51,113.55,9692.0,91.435,91.4511,91.3867,91.4189,9692.0
2016-09-01 15:30:00,113.55,113.56,113.5,113.53,17132.0,91.4189,91.4269,91.3786,91.4028,17132.0
2016-09-01 15:35:00,113.53,113.55,113.49,113.55,12500.0,91.4028,91.4189,91.3706,91.4189,12500.0
2016-09-01 15:40:00,113.55,113.63,113.54,113.57,30996.0,91.4189,91.4833,91.4108,91.435,30996.0
2016-09-01 15:45:00,113.57,113.75,113.57,113.72,21266.0,91.435,91.5799,91.435,91.5557,21266.0
2016-09-01 15:50:00,113.72,113.76,113.7,113.74,17843.0,91.5557,91.5879,91.5396,91.5718,17843.0
2016-09-01 15:55:00,113.74,113.85,113.73,113.82,74074.0,91.5718,91.6604,91.5638,91.6363,74074.0
2016-09-02 09:30:00,114.33,115.06,114.24,114.8,24802.0,92.0469,92.6346,91.9744,92.4253,24802.0
2016-09-02 09:35:00,114.87,115.15,114.78,114.98,11354.0,92.4816,92.707,92.4091,92.5702,11354.0
2016-09-02 09:40:00,114.91,115.1,114.79,114.95,12971.0,92.5138,92.6668,92.4172,92.546,12971.0
2016-09-02 09:45:00,114.95,115.34,114.95,115.26,12752.0,92.546,92.86,92.546,92.7956,12752.0
2016-09-02 09:50:00,115.3,115.53,115.12,115.52,48304.0,92.8278,93.013,92.6829,93.0049,48304.0
2016-09-02 09:55:00,115.48,115.53,115.2,115.31,34052.0,92.9727,93.013,92.7473,92.8359,34052.0
2016-09-02 10:00:00,115.32,115.44,115.23,115.32,83824.0,92.8439,92.9405,92.7714,92.8439,83824.0
2016-09-02 10:05:00,115.3,115.44,115.05,115.06,52072.0,92.8278,92.9405,92.6265,92.6346,52072.0
2016-09-02 10:10:00,114.97,115.24,114.84,115.1,22328.0,92.5621,92.7795,92.4575,92.6668,22328.0
2016-09-02 10:15:00,115.1,115.21,115.05,115.08,19971.0,92.6668,92.7553,92.6265,92.6507,19971.0
2016-09-02 10:20:00,115.13,115.29,115.09,115.25,17390.0,92.6909,92.8197,92.6587,92.7875,17390.0
2016-09-02 10:25:00,115.27,115.34,115.17,115.3,13560.0,92.8036,92.86,92.7231,92.8278,13560.0
2016-09-02 10:30:00,115.3,115.32,115.14,115.21,10557.0,92.8278,92.8439,92.699,92.7553,10557.0
2016-09-02 10:35:00,115.19,115.45,115.17,115.41,39897.0,92.7392,92.9486,92.7231,92.9164,39897.0
2016-09-02 10:40:00,115.41,115.5,115.3,115.34,61885.0,92.9164,92.9888,92.8278,92.86,61885.0
2016-09-02 10:45:00,115.33,115.49,115.32,115.39,20214.0,92.852,92.9808,92.8439,92.9003,20214.0
2016-09-02 10:50:00,115.39,115.47,115.37,115.4,9306.0,92.9003,92.9647,92.8842,92.9083,9306.0
2016-09-02 10:55:00,115.37,115.38,115.16,115.18,13476.0,92.8842,92.8922,92.7151,92.7312,13476.0
2016-09-02 11:00:00,115.19,115.4,115.19,115.36,9432.0,92.7392,92.9083,92.7392,92.8761,9432.0
2016-09-02 11:05:00,115.4,115.42,115.22,115.22,6477.0,92.9083,92.9244,92.7634,92.7634,6477.0
2016-09-02 11:10:00,115.22,115.26,115.06,115.08,13028.0,92.7634,92.7956,92.6346,92.6507,13028.0
2016-09-02 11:15:00,115.08,115.23,115.06,115.15,10080.0,92.6507,92.7714,92.6346,92.707,10080.0
2016-09-02 11:20:00,115.14,115.18,114.98,115.02,14303.0,92.699,92.7312,92.5702,92.6024,14303.0
2016-09-02 11:25:00,115.0,115.12,114.97,115.03,20732.0,92.5863,92.6829,92.5621,92.6104,20732.0
2016-09-02 11:30:00,115.01,115.08,114.99,115.03,14802.0,92.5943,92.6507,92.5782,92.6104,14802.0
2016-09-02 11:35:00,115.05,115.05,114.97,114.97,5143.0,92.6265,92.6265,92.5621,92.5621,5143.0
2016-09-02 11:40:00,114.97,115.09,114.93,115.08,7398.0,92.5621,92.6587,92.5299,92.6507,7398.0
2016-09-02 11:45:00,115.09,115.17,115.07,115.11,5000.0,92.6587,92.7231,92.6426,92.6748,5000.0
2016-09-02 11:50:00,115.11,115.13,115.08,115.1,5012.0,92.6748,92.6909,92.6507,92.6668,5012.0
2016-09-02 11:55:00,115.1,115.12,115.07,115.07,2639.0,92.6668,92.6829,92.6426,92.6426,2639.0
2016-09-02 12:00:00,115.08,115.13,115.07,115.13,9592.0,92.6507,92.6909,92.6426,92.6909,9592.0
2016-09-02 12:05:00,115.13,115.15,115.06,115.06,5473.0,92.6909,92.707,92.6346,92.6346,5473.0
2016-09-02 12:10:00,115.06,115.12,115.06,115.1,4335.0,92.6346,92.6829,92.6346,92.6668,4335.0
2016-09-02 12:15:00,115.09,115.12,115.03,115.07,8588.0,92.6587,92.6829,92.6104,92.6426,8588.0
2016-09-02 12:20:00,115.01,115.02,114.89,114.9,7834.0,92.5943,92.6024,92.4977,92.5058,7834.0
2016-09-02 12:25:00,114.89,115.06,114.88,115.03,19258.0,92.4977,92.6346,92.4897,92.6104,19258.0
2016-09-02 12:30:00,115.01,115.08,115.0,115.04,19128.0,92.5943,92.6507,92.5863,92.6185,19128.0
2016-09-02 12:35:00,115.03,115.06,114.97,114.97,3000.0,92.6104,92.6346,92.5621,92.5621,3000.0
2016-09-02 12:40:00,114.98,114.99,114.95,114.99,4015.0,92.5702,92.5782,92.546,92.5782,4015.0
2016-09-02 12:45:00,114.97,114.97,114.92,114.93,7178.0,92.5621,92.5621,92.5219,92.5299,7178.0
2016-09-02 12:50:00,114.92,115.05,114.91,115.0,10769.0,92.5219,92.6265,92.5138,92.5863,10769.0
2016-09-02 12:55:00,115.0,115.02,114.92,114.93,12095.0,92.5863,92.6024,92.5219,92.5299,12095.0
2016-09-02 13:00:00,114.95,114.95,114.87,114.95,7532.0,92.546,92.546,92.4816,92.546,7532.0
2016-09-02 13:05:00,114.95,114.95,114.87,114.87,3830.0,92.546,92.546,92.4816,92.4816,3830.0
2016-09-02 13:10:00,114.87,114.93,114.85,114.85,5801.0,92.4816,92.5299,92.4655,92.4655,5801.0
2016-09-02 13:15:00,114.86,114.88,114.77,114.77,9872.0,92.4736,92.4897,92.4011,92.4011,9872.0
2016-09-02 13:20:00,114.77,114.78,114.71,114.71,5276.0,92.4011,92.4091,92.3528,92.3528,5276.0
2016-09-02 13:25:00,114.72,114.75,114.65,114.65,9901.0,92.3608,92.385,92.3045,92.3045,9901.0
2016-09-02 13:30:00,114.65,114.65,114.52,114.52,17355.0,92.3045,92.3045,92.1998,92.1998,17355.0
2016-09-02 13:35:00,114.52,114.52,114.42,114.44,22605.0,92.1998,92.1998,92.1193,92.1354,22605.0
2016-09-02 13:40:00,114.45,114.49,114.4,114.43,40280.0,92.1435,92.1757,92.1032,92.1274,40280.0
2016-09-02 13:45:00,114.43,114.61,114.41,114.53,58751.0,92.1274,92.2723,92.1113,92.2079,58751.0
2016-09-02 13:50:00,114.51,114.61,114.51,114.57,24035.0,92.1918,92.2723,92.1918,92.2401,24035.0
2016-09-02 13:55:00,114.56,114.6,114.51,114.59,16967.0,92.232,92.2642,92.1918,92.2562,16967.0
2016-09-02 14:00:00,114.59,114.6,114.56,114.56,4193.0,92.2562,92.2642,92.232,92.232,4193.0
2016-09-02 14:05:00,114.57,114.7,114.57,114.67,9794.0,92.2401,92.3447,92.2401,92.3206,9794.0
2016-09-02 14:10:00,114.67,114.69,114.64,114.64,4805.0,92.3206,92.3367,92.2964,92.2964,4805.0
2016-09-02 14:15:00,114.65,114.79,114.64,114.79,19038.0,92.3045,92.4172,92.2964,92.4172,19038.0
2016-09-02 14:20:00,114.77,114.81,114.75,114.81,13315.0,92.4011,92.4333,92.385,92.4333,13315.0
2016-09-02 14:25:00,114.81,114.89,114.81,114.87,7625.0,92.4333,92.4977,92.4333,92.4816,7625.0
2016-09-02 14:30:00,114.88,114.9,114.83,114.9,6822.0,92.4897,92.5058,92.4494,92.5058,6822.0
2016-09-02 14:35:00,114.89,114.92,114.87,114.91,14800.0,92.4977,92.5219,92.4816,92.5138,14800.0
2016-09-02 14:40:00,114.92,114.97,114.92,114.96,9475.0,92.5219,92.5621,92.5219,92.5541,9475.0
2016-09-02 14:45:00,114.97,114.99,114.91,114.99,7070.0,92.5621,92.5782,92.5138,92.5782,7070.0
2016-09-02 14:50:00,114.98,115.04,114.95,115.04,8922.0,92.5702,92.6185,92.546,92.6185,8922.0
2016-09-02 14:55:00,115.03,115.14,115.02,115.13,32743.0,92.6104,92.699,92.6024,92.6909,32743.0
2016-09-02 15:00:00,115.14,115.19,115.13,115.14,16996.0,92.699,92.7392,92.6909,92.699,16996.0
2016-09-02 15:05:00,115.14,115.21,115.09,115.11,10068.0,92.699,92.7553,92.6587,92.6748,10068.0
2016-09-02 15:10:00,115.09,115.17,115.06,115.08,19242.0,92.6587,92.7231,92.6346,92.6507,19242.0
2016-09-02 15:15:00,115.07,115.17,115.06,115.17,11836.0,92.6426,92.7231,92.6346,92.7231,11836.0
2016-09-02 15:20:00,115.15,115.15,115.01,115.03,28674.0,92.707,92.707,92.5943,92.6104,28674.0
2016-09-02 15:25:00,115.03,115.03,114.97,114.99,11022.0,92.6104,92.6104,92.5621,92.5782,11022.0
2016-09-02 15:30:00,114.99,115.04,114.97,115.01,12119.0,92.5782,92.6185,92.5621,92.5943,12119.0
2016-09-02 15:35:00,115.0,115.06,115.0,115.04,11770.0,92.5863,92.6346,92.5863,92.6185,11770.0
2016-09-02 15:40:00,115.05,115.18,115.04,115.1,16696.0,92.6265,92.7312,92.6185,92.6668,16696.0
2016-09-02 15:45:00,115.1,115.13,114.94,114.94,32737.0,92.6668,92.6909,92.538,92.538,32737.0
2016-09-02 15:50:00,114.95,115.02,114.94,114.98,36023.0,92.546,92.6024,92.538,92.5702,36023.0
2016-09-02 15:55:00,114.98,115.11,114.98,115.1,58018.0,92.5702,92.6748,92.5702,92.6668,58018.0
2016-09-06 09:30:00,115.6,116.22,115.21,116.22,43309.0,93.0693,93.5685,92.7553,93.5685,43309.0
2016-09-06 09:35:00,116.2,116.27,115.6,116.13,45702.0,93.5524,93.6087,93.0693,93.496,45702.0
2016-09-06 09:40:00,116.09,116.18,115.81,116.05,30765.0,93.4638,93.5363,93.2384,93.4316,30765.0
2016-09-06 09:45:00,116.04,116.49,116.04,116.44,25014.0,93.4236,93.7859,93.4236,93.7456,25014.0
2016-09-06 09:50:00,116.41,116.66,116.26,116.5,69009.0,93.7215,93.9227,93.6007,93.7939,69009.0
2016-09-06 09:55:00,116.52,116.9,116.45,116.9,42059.0,93.81,94.116,93.7537,94.116,42059.0
2016-09-06 10:00:00,116.86,117.24,116.74,117.18,56460.0,94.0838,94.3897,93.9871,94.3414,56460.0
2016-09-06 10:05:00,117.17,117.22,116.57,116.98,32399.0,94.3333,94.3736,93.8503,94.1804,32399.0
2016-09-06 10:10:00,117.0,117.09,116.67,116.79,32662.0,94.1965,94.2689,93.9308,94.0274,32662.0
2016-09-06 10:15:00,116.79,117.07,116.77,116.77,28998.0,94.0274,94.2528,94.0113,94.0113,28998.0
2016-09-06 10:20:00,116.78,116.89,116.68,116.74,30164.0,94.0193,94.1079,93.9388,93.9871,30164.0
2016-09-06 10:25:00,116.74,116.76,116.4,116.61,21386.0,93.9871,94.0032,93.7134,93.8825,21386.0
2016-09-06 10:30:00,116.6,116.85,116.59,116.81,22099.0,93.8744,94.0757,93.8664,94.0435,22099.0
2016-09-06 10:35:00,116.81,116.94,116.72,116.76,24173.0,94.0435,94.1482,93.971,94.0032,24173.0
2016-09-06 10:40:00,116.76,116.95,116.68,116.85,23583.0,94.0032,94.1562,93.9388,94.0757,23583.0
2016-09-06 10:45:00,116.84,116.84,116.67,116.74,26393.0,94.0677,94.0677,93.9308,93.9871,26393.0
2016-09-06 10:50:00,116.75,116.89,116.7,116.88,19355.0,93.9952,94.1079,93.9549,94.0999,19355.0
2016-09-06 10:55:00,116.89,116.9,116.71,116.73,32166.0,94.1079,94.116,93.963,93.9791,32166.0
2016-09-06 11:00:00,116.74,116.77,116.61,116.68,31970.0,93.9871,94.0113,93.8825,93.9388,31970.0
2016-09-06 11:05:00,116.69,116.74,116.61,116.74,23259.0,93.9469,93.9871,93.8825,93.9871,23259.0
2016-09-06 11:10:00,116.73,116.89,116.68,116.89,25888.0,93.9791,94.1079,93.9388,94.1079,25888.0
2016-09-06 11:15:00,116.88,117.07,116.86,117.0,22674.0,94.0999,94.2528,94.0838,94.1965,22674.0
2016-09-06 11:20:00,117.01,117.12,116.97,117.09,19490.0,94.2045,94.2931,94.1723,94.2689,19490.0
2016-09-06 11:25:00,117.09,117.12,116.98,117.03,20985.0,94.2689,94.2931,94.1804,94.2206,20985.0
2016-09-06 11:30:00,117.01,117.03,116.8,116.87,19073.0,94.2045,94.2206,94.0354,94.0918,19073.0
2016-09-06 11:35:00,116.84,116.96,116.81,116.9,12049.0,94.0677,94.1643,94.0435,94.116,12049.0
2016-09-06 11:40:00,116.92,117.08,116.9,117.0,15543.0,94.1321,94.2609,94.116,94.1965,15543.0
2016-09-06 11:45:00,117.03,117.3,117.03,117.25,20288.0,94.2206,94.438,94.2206,94.3977,20288.0
2016-09-06 11:50:00,117.26,117.27,117.18,117.25,14260.0,94.4058,94.4138,94.3414,94.3977,14260.0
2016-09-06 11:55:00,117.24,117.29,117.16,117.23,14622.0,94.3897,94.4299,94.3253,94.3816,14622.0
2016-09-06 12:00:00,117.25,117.27,117.02,117.03,14807.0,94.3977,94.4138,94.2126,94.2206,14807.0
2016-09-06 12:05:00,117.02,117.08,116.93,116.94,40022.0,94.2126,94.2609,94.1401,94.1482,40022.0
2016-09-06 12:10:00,116.95,116.97,116.9,116.93,10233.0,94.1562,94.1723,94.116,94.1401,10233.0
2016-09-06 12:15:00,116.94,117.03,116.94,117.03,31666.0,94.1482,94.2206,94.1482,94.2206,31666.0
2016-09-06 12:20:00,117.01,117.14,116.97,117.12,30030.0,94.2045,94.3092,94.1723,94.2931,30030.0
2016-09-06 12:25:00,117.1,117.31,117.1,117.31,13646.0,94.277,94.446,94.277,94.446,13646.0
2016-09-06 12:30:00,117.31,117.31,117.13,117.19,21932.0,94.446,94.446,94.3011,94.3494,21932.0
2016-09-06 12:35:00,117.18,117.19,117.08,117.13,11260.0,94.3414,94.3494,94.2609,94.3011,11260.0
2016-09-06 12:40:00,117.12,117.24,117.09,117.15,12549.0,94.2931,94.3897,94.2689,94.3172,12549.0
2016-09-06 12:45:00,117.15,117.21,117.11,117.2,15754.0,94.3172,94.3655,94.285,94.3575,15754.0
2016-09-06 12:50:00,117.19,117.19,117.13,117.19,8755.0,94.3494,94.3494,94.3011,94.3494,8755.0
2016-09-06 12:55:00,117.17,117.17,117.08,117.09,6306.0,94.3333,94.3333,94.2609,94.2689,6306.0
2016-09-06 13:00:00,117.05,117.06,116.98,117.02,12329.0,94.2367,94.2448,94.1804,94.2126,12329.0
2016-09-06 13:05:00,117.02,117.06,116.99,117.03,9229.0,94.2126,94.2448,94.1884,94.2206,9229.0
2016-09-06 13:10:00,117.03,117.05,117.0,117.0,7865.0,94.2206,94.2367,94.1965,94.1965,7865.0
2016-09-06 13:15:00,117.0,117.09,117.0,117.08,8187.0,94.1965,94.2689,94.1965,94.2609,8187.0
2016-09-06 13:20:00,117.07,117.09,117.02,117.03,11421.0,94.2528,94.2689,94.2126,94.2206,11421.0
2016-09-06 13:25:00,117.03,117.04,116.94,116.95,10800.0,94.2206,94.2287,94.1482,94.1562,10800.0
2016-09-06 13:30:00,116.97,116.97,116.92,116.94,9663.0,94.1723,94.1723,94.1321,94.1482,9663.0
2016-09-06 13:35:00,116.94,117.03,116.94,116.98,26535.0,94.1482,94.2206,94.1482,94.1804,26535.0
2016-09-06 13:40:00,116.97,117.05,116.97,117.05,5786.0,94.1723,94.2367,94.1723,94.2367,5786.0
2016-09-06 13:45:00,117.05,117.13,117.05,117.07,8505.0,94.2367,94.3011,94.2367,94.2528,8505.0
2016-09-06 13:50:00,117.06,117.07,117.0,117.07,12629.0,94.2448,94.2528,94.1965,94.2528,12629.0
2016-09-06 13:55:00,117.06,117.07,116.98,117.01,8015.0,94.2448,94.2528,94.1804,94.2045,8015.0
2016-09-06 14:00:00,117.01,117.09,116.98,117.03,12617.0,94.2045,94.2689,94.1804,94.2206,12617.0
2016-09-06 14:05:00,117.04,117.05,116.94,116.94,13837.0,94.2287,94.2367,94.1482,94.1482,13837.0
2016-09-06 14:10:00,116.94,116.94,116.88,116.9,9573.0,94.1482,94.1482,94.0999,94.116,9573.0
2016-09-06 14:15:00,116.9,116.93,116.86,116.93,8528.0,94.116,94.1401,94.0838,94.1401,8528.0
2016-09-06 14:20:00,116.92,117.0,116.9,116.97,11811.0,94.1321,94.1965,94.116,94.1723,11811.0
2016-09-06 14:25:00,116.97,117.03,116.95,116.99,7863.0,94.1723,94.2206,94.1562,94.1884,7863.0
2016-09-06 14:30:00,116.99,117.01,116.95,116.98,12846.0,94.1884,94.2045,94.1562,94.1804,12846.0
2016-09-06 14:35:00,116.98,117.01,116.91,116.94,8855.0,94.1804,94.2045,94.124,94.1482,8855.0
2016-09-06 14:40:00,116.94,116.99,116.93,116.94,7617.0,94.1482,94.1884,94.1401,94.1482,7617.0
2016-09-06 14:45:00,116.95,117.0,116.94,117.0,7685.0,94.1562,94.1965,94.1482,94.1965,7685.0
2016-09-06 14:50:00,117.0,117.03,116.96,117.0,10414.0,94.1965,94.2206,94.1643,94.1965,10414.0
2016-09-06 14:55:00,117.02,117.04,116.95,117.03,12369.0,94.2126,94.2287,94.1562,94.2206,12369.0
2016-09-06 15:00:00,117.02,117.05,116.99,117.0,13822.0,94.2126,94.2367,94.1884,94.1965,13822.0
2016-09-06 15:05:00,117.0,117.02,116.98,116.98,20736.0,94.1965,94.2126,94.1804,94.1804,20736.0
2016-09-06 15:10:00,117.0,117.0,116.94,116.94,11443.0,94.1965,94.1965,94.1482,94.1482,11443.0
2016-09-06 15:15:00,116.94,117.01,116.94,116.99,12782.0,94.1482,94.2045,94.1482,94.1884,12782.0
2016-09-06 15:20:00,117.0,117.0,116.94,116.95,14872.0,94.1965,94.1965,94.1482,94.1562,14872.0
2016-09-06 15:25:00,116.95,117.02,116.94,117.02,15638.0,94.1562,94.2126,94.1482,94.2126,15638.0
2016-09-06 15:30:00,117.02,117.08,117.01,117.02,17095.0,94.2126,94.2609,94.2045,94.2126,17095.0
2016-09-06 15:35:00,117.02,117.11,117.02,117.05,22350.0,94.2126,94.285,94.2126,94.2367,22350.0
2016-09-06 15:40:00,117.06,117.1,117.0,117.09,27042.0,94.2448,94.277,94.1965,94.2689,27042.0
2016-09-06 15:45:00,117.09,117.16,117.08,117.09,57402.0,94.2689,94.3253,94.2609,94.2689,57402.0
2016-09-06 15:50:00,117.09,117.12,117.06,117.1,42075.0,94.2689,94.2931,94.2448,94.277,42075.0
2016-09-06 15:55:00,117.11,117.15,117.04,117.11,108664.0,94.285,94.3172,94.2287,94.285,108664.0
2016-09-07 09:30:00,116.84,116.89,116.69,116.76,19492.0,94.0677,94.1079,93.9469,94.0032,19492.0
2016-09-07 09:35:00,116.83,116.94,116.56,116.82,21827.0,94.0596,94.1482,93.8422,94.0515,21827.0
2016-09-07 09:40:00,116.81,117.02,116.6,117.02,11219.0,94.0435,94.2126,93.8744,94.2126,11219.0
2016-09-07 09:45:00,116.96,117.05,116.87,117.05,15592.0,94.1643,94.2367,94.0918,94.2367,15592.0
2016-09-07 09:50:00,117.03,117.1,116.93,117.01,33695.0,94.2206,94.277,94.1401,94.2045,33695.0
2016-09-07 09:55:00,117.05,117.15,116.97,117.05,14200.0,94.2367,94.3172,94.1723,94.2367,14200.0
2016-09-07 10:00:00,117.09,117.1,116.86,116.91,7524.0,94.2689,94.277,94.0838,94.124,7524.0
2016-09-07 10:05:00,116.87,117.02,116.76,116.89,16000.0,94.0918,94.2126,94.0032,94.1079,16000.0
2016-09-07 10:10:00,116.88,116.9,116.77,116.79,7940.0,94.0999,94.116,94.0113,94.0274,7940.0
2016-09-07 10:15:00,116.79,116.95,116.75,116.95,13122.0,94.0274,94.1562,93.9952,94.1562,13122.0
2016-09-07 10:20:00,116.97,116.97,116.8,116.87,10161.0,94.1723,94.1723,94.0354,94.0918,10161.0
2016-09-07 10:25:00,116.87,116.92,116.77,116.9,26432.0,94.0918,94.1321,94.0113,94.116,26432.0
2016-09-07 10:30:00,116.89,116.95,116.72,116.8,9972.0,94.1079,94.1562,93.971,94.0354,9972.0
2016-09-07 10:35:00,116.79,116.87,116.77,116.77,9914.0,94.0274,94.0918,94.0113,94.0113,9914.0
2016-09-07 10:40:00,116.79,116.81,116.65,116.69,11973.0,94.0274,94.0435,93.9147,93.9469,11973.0
2016-09-07 10:45:00,116.68,116.76,116.61,116.72,12610.0,93.9388,94.0032,93.8825,93.971,12610.0
2016-09-07 10:50:00,116.73,116.78,116.69,116.77,14719.0,93.9791,94.0193,93.9469,94.0113,14719.0
2016-09-07 10:55:00,116.76,116.81,116.76,116.8,11230.0,94.0032,94.0435,94.0032,94.0354,11230.0
2016-09-07 11:00:00,116.8,116.88,116.71,116.71,17240.0,94.0354,94.0999,93.963,93.963,17240.0
2016-09-07 11:05:00,116.71,116.75,116.68,116.72,11090.0,93.963,93.9952,93.9388,93.971,11090.0
2016-09-07 11:10:00,116.73,116.74,116.68,116.72,8054.0,93.9791,93.9871,93.9388,93.971,8054.0
2016-09-07 11:15:00,116.7,116.7,116.55,116.57,8930.0,93.9549,93.9549,93.8342,93.8503,8930.0
2016-09-07 11:20:00,116.56,116.56,116.41,116.45,11666.0,93.8422,93.8422,93.7215,93.7537,11666.0
2016-09-07 11:25:00,116.45,116.53,116.44,116.5,10949.0,93.7537,93.8181,93.7456,93.7939,10949.0
2016-09-07 11:30:00,116.52,116.52,116.42,116.48,8635.0,93.81,93.81,93.7295,93.7778,8635.0
2016-09-07 11:35:00,116.47,116.53,116.44,116.47,12846.0,93.7698,93.8181,93.7456,93.7698,12846.0
2016-09-07 11:40:00,116.48,116.48,116.35,116.38,8983.0,93.7778,93.7778,93.6732,93.6973,8983.0
2016-09-07 11:45:00,116.37,116.43,116.35,116.41,7119.0,93.6893,93.7376,93.6732,93.7215,7119.0
2016-09-07 11:50:00,116.39,116.49,116.38,116.48,7943.0,93.7054,93.7859,93.6973,93.7778,7943.0
2016-09-07 11:55:00,116.5,116.55,116.48,116.5,15846.0,93.7939,93.8342,93.7778,93.7939,15846.0
2016-09-07 12:00:00,116.5,116.6,116.44,116.6,32418.0,93.7939,93.8744,93.7456,93.8744,32418.0
2016-09-07 12:05:00,116.59,116.66,116.55,116.56,9782.0,93.8664,93.9227,93.8342,93.8422,9782.0
2016-09-07 12:10:00,116.56,116.56,116.48,116.48,5437.0,93.8422,93.8422,93.7778,93.7778,5437.0
2016-09-07 12:15:00,116.49,116.5,116.46,116.46,5186.0,93.7859,93.7939,93.7617,93.7617,5186.0
2016-09-07 12:20:00,116.44,116.48,116.4,116.43,7907.0,93.7456,93.7778,93.7134,93.7376,7907.0
2016-09-07 12:25:00,116.43,116.48,116.36,116.48,13590.0,93.7376,93.7778,93.6812,93.7778,13590.0
2016-09-07 12:30:00,116.49,116.49,116.43,116.46,5131.0,93.7859,93.7859,93.7376,93.7617,5131.0
2016-09-07 12:35:00,116.46,116.46,116.41,116.41,6770.0,93.7617,93.7617,93.7215,93.7215,6770.0
2016-09-07 12:40:00,116.42,116.5,116.4,116.5,9595.0,93.7295,93.7939,93.7134,93.7939,9595.0
2016-09-07 12:45:00,116.53,116.56,116.51,116.51,5647.0,93.8181,93.8422,93.802,93.802,5647.0
2016-09-07 12:50:00,116.52,116.54,116.43,116.54,9061.0,93.81,93.8261,93.7376,93.8261,9061.0
2016-09-07 12:55:00,116.55,116.55,116.48,116.5,4638.0,93.8342,93.8342,93.7778,93.7939,4638.0
2016-09-07 13:00:00,116.49,116.5,116.46,116.48,6605.0,93.7859,93.7939,93.7617,93.7778,6605.0
2016-09-07 13:05:00,116.48,116.49,116.45,116.49,6370.0,93.7778,93.7859,93.7537,93.7859,6370.0
2016-09-07 13:10:00,116.49,116.52,116.43,116.45,5932.0,93.7859,93.81,93.7376,93.7537,5932.0
2016-09-07 13:15:00,116.43,116.49,116.43,116.49,4694.0,93.7376,93.7859,93.7376,93.7859,4694.0
2016-09-07 13:20:00,116.49,116.51,116.44,116.45,8241.0,93.7859,93.802,93.7456,93.7537,8241.0
2016-09-07 13:25:00,116.45,116.5,116.39,116.48,9847.0,93.7537,93.7939,93.7054,93.7778,9847.0
2016-09-07 13:30:00,116.47,116.5,116.44,116.44,5083.0,93.7698,93.7939,93.7456,93.7456,5083.0
2016-09-07 13:35:00,116.44,116.49,116.44,116.46,8478.0,93.7456,93.7859,93.7456,93.7617,8478.0
2016-09-07 13:40:00,116.47,116.5,116.44,116.49,29359.0,93.7698,93.7939,93.7456,93.7859,29359.0
2016-09-07 13:45:00,116.5,116.56,116.49,116.54,10106.0,93.7939,93.8422,93.7859,93.8261,10106.0
2016-09-07 13:50:00,116.55,116.58,116.52,116.56,16702.0,93.8342,93.8583,93.81,93.8422,16702.0
2016-09-07 13:55:00,116.56,116.59,116.54,116.57,9788.0,93.8422,93.8664,93.8261,93.8503,9788.0
2016-09-07 14:00:00,116.55,116.59,116.53,116.58,6831.0,93.8342,93.8664,93.8181,93.8583,6831.0
2016-09-07 14:05:00,116.57,116.59,116.53,116.57,10938.0,93.8503,93.8664,93.8181,93.8503,10938.0
2016-09-07 14:10:00,116.58,116.8,116.57,116.8,9616.0,93.8583,94.0354,93.8503,94.0354,9616.0
2016-09-07 14:15:00,116.81,116.81,116.72,116.79,8932.0,94.0435,94.0435,93.971,94.0274,8932.0
2016-09-07 14:20:00,116.81,116.85,116.8,116.81,8080.0,94.0435,94.0757,94.0354,94.0435,8080.0
2016-09-07 14:25:00,116.8,116.81,116.73,116.74,9436.0,94.0354,94.0435,93.9791,93.9871,9436.0
2016-09-07 14:30:00,116.74,116.78,116.74,116.76,6112.0,93.9871,94.0193,93.9871,94.0032,6112.0
2016-09-07 14:35:00,116.76,116.83,116.74,116.8,9460.0,94.0032,94.0596,93.9871,94.0354,9460.0
2016-09-07 14:40:00,116.8,116.81,116.76,116.77,8602.0,94.0354,94.0435,94.0032,94.0113,8602.0
2016-09-07 14:45:00,116.78,116.81,116.74,116.78,7378.0,94.0193,94.0435,93.9871,94.0193,7378.0
2016-09-07 14:50:00,116.78,116.8,116.76,116.76,5125.0,94.0193,94.0354,94.0032,94.0032,5125.0
2016-09-07 14:55:00,116.77,116.8,116.76,116.8,8669.0,94.0113,94.0354,94.0032,94.0354,8669.0
2016-09-07 15:00:00,116.81,116.85,116.77,116.84,21596.0,94.0435,94.0757,94.0113,94.0677,21596.0
2016-09-07 15:05:00,116.84,116.95,116.83,116.95,20438.0,94.0677,94.1562,94.0596,94.1562,20438.0
2016-09-07 15:10:00,116.96,116.96,116.9,116.92,12643.0,94.1643,94.1643,94.116,94.1321,12643.0
2016-09-07 15:15:00,116.92,116.93,116.89,116.93,10083.0,94.1321,94.1401,94.1079,94.1401,10083.0
2016-09-07 15:20:00,116.93,116.95,116.9,116.9,15444.0,94.1401,94.1562,94.116,94.116,15444.0
2016-09-07 15:25:00,116.9,116.96,116.89,116.91,15868.0,94.116,94.1643,94.1079,94.124,15868.0
2016-09-07 15:30:00,116.9,116.94,116.89,116.91,17216.0,94.116,94.1482,94.1079,94.124,17216.0
2016-09-07 15:35:00,116.91,116.95,116.89,116.9,19513.0,94.124,94.1562,94.1079,94.116,19513.0
2016-09-07 15:40:00,116.9,116.96,116.89,116.91,16976.0,94.116,94.1643,94.1079,94.124,16976.0
2016-09-07 15:45:00,116.91,116.94,116.89,116.9,24034.0,94.124,94.1482,94.1079,94.116,24034.0
2016-09-07 15:50:00,116.91,116.91,116.8,116.81,25047.0,94.124,94.124,94.0354,94.0435,25047.0
2016-09-07 15:55:00,116.81,116.85,116.76,116.85,100052.0,94.0435,94.0757,94.0032,94.0757,100052.0
2016-09-08 09:30:00,116.35,116.65,116.31,116.4,15057.0,93.6732,93.9147,93.6409,93.7134,15057.0
2016-09-08 09:35:00,116.32,116.5,116.23,116.41,5982.0,93.649,93.7939,93.5765,93.7215,5982.0
2016-09-08 09:40:00,116.35,116.64,116.32,116.51,4579.0,93.6732,93.9066,93.649,93.802,4579.0
2016-09-08 09:45:00,116.6,116.77,116.55,116.67,11180.0,93.8744,94.0113,93.8342,93.9308,11180.0
2016-09-08 09:50:00,116.64,116.77,116.55,116.74,11067.0,93.9066,94.0113,93.8342,93.9871,11067.0
2016-09-08 09:55:00,116.74,116.78,116.54,116.54,9010.0,93.9871,94.0193,93.8261,93.8261,9010.0
2016-09-08 10:00:00,116.56,116.71,116.46,116.62,10271.0,93.8422,93.963,93.7617,93.8905,10271.0
2016-09-08 10:05:00,116.6,116.61,116.46,116.58,5346.0,93.8744,93.8825,93.7617,93.8583,5346.0
2016-09-08 10:10:00,116.56,116.58,116.45,116.51,6294.0,93.8422,93.8583,93.7537,93.802,6294.0
2016-09-08 10:15:00,116.52,116.53,116.41,116.46,12934.0,93.81,93.8181,93.7215,93.7617,12934.0
2016-09-08 10:20:00,116.44,116.44,116.35,116.4,5529.0,93.7456,93.7456,93.6732,93.7134,5529.0
2016-09-08 10:25:00,116.36,116.36,116.24,116.24,5197.0,93.6812,93.6812,93.5846,93.5846,5197.0
2016-09-08 10:30:00,116.25,116.36,116.25,116.32,6077.0,93.5926,93.6812,93.5926,93.649,6077.0
2016-09-08 10:35:00,116.38,116.49,116.33,116.44,3298.0,93.6973,93.7859,93.6571,93.7456,3298.0
2016-09-08 10:40:00,116.48,116.55,116.47,116.48,7925.0,93.7778,93.8342,93.7698,93.7778,7925.0
2016-09-08 10:45:00,116.47,116.47,116.34,116.37,3900.0,93.7698,93.7698,93.6651,93.6893,3900.0
2016-09-08 10:50:00,116.37,116.46,116.36,116.41,6181.0,93.6893,93.7617,93.6812,93.7215,6181.0
2016-09-08 10:55:00,116.41,116.48,116.39,116.45,6007.0,93.7215,93.7778,93.7054,93.7537,6007.0
2016-09-08 11:00:00,116.47,116.53,116.4,116.45,48642.0,93.7698,93.8181,93.7134,93.7537,48642.0
2016-09-08 11:05:00,116.49,116.61,116.48,116.56,7099.0,93.7859,93.8825,93.7778,93.8422,7099.0
2016-09-08 11:10:00,116.59,116.69,116.56,116.68,19465.0,93.8664,93.9469,93.8422,93.9388,19465.0
2016-09-08 11:15:00,116.69,116.73,116.52,116.52,29371.0,93.9469,93.9791,93.81,93.81,29371.0
2016-09-08 11:20:00,116.51,116.61,116.49,116.61,13433.0,93.802,93.8825,93.7859,93.8825,13433.0
2016-09-08 11:25:00,116.6,116.64,116.59,116.63,20276.0,93.8744,93.9066,93.8664,93.8986,20276.0
2016-09-08 11:30:00,116.64,116.7,116.53,116.65,30973.0,93.9066,93.9549,93.8181,93.9147,30973.0
2016-09-08 11:35:00,116.65,116.67,116.5,116.56,64736.0,93.9147,93.9308,93.7939,93.8422,64736.0
2016-09-08 11:40:00,116.57,116.6,116.5,116.57,4613.0,93.8503,93.8744,93.7939,93.8503,4613.0
2016-09-08 11:45:00,116.59,116.59,116.5,116.51,3458.0,93.8664,93.8664,93.7939,93.802,3458.0
2016-09-08 11:50:00,116.54,116.6,116.53,116.59,5262.0,93.8261,93.8744,93.8181,93.8664,5262.0
2016-09-08 11:55:00,116.6,116.6,116.55,116.57,2270.0,93.8744,93.8744,93.8342,93.8503,2270.0
2016-09-08 12:00:00,116.56,116.6,116.55,116.59,10801.0,93.8422,93.8744,93.8342,93.8664,10801.0
2016-09-08 12:05:00,116.56,116.62,116.55,116.56,8034.0,93.8422,93.8905,93.8342,93.8422,8034.0
2016-09-08 12:10:00,116.55,116.57,116.55,116.55,11597.0,93.8342,93.8503,93.8342,93.8342,11597.0
2016-09-08 12:15:00,116.55,116.56,116.5,116.52,19921.0,93.8342,93.8422,93.7939,93.81,19921.0
2016-09-08 12:20:00,116.51,116.58,116.51,116.54,4192.0,93.802,93.8583,93.802,93.8261,4192.0
2016-09-08 12:25:00,116.53,116.63,116.53,116.63,10058.0,93.8181,93.8986,93.8181,93.8986,10058.0
2016-09-08 12:30:00,116.64,116.64,116.6,116.6,11818.0,93.9066,93.9066,93.8744,93.8744,11818.0
2016-09-08 12:35:00,116.6,116.62,116.6,116.61,12946.0,93.8744,93.8905,93.8744,93.8825,12946.0
2016-09-08 12:40:00,116.6,116.65,116.6,116.6,18107.0,93.8744,93.9147,93.8744,93.8744,18107.0
2016-09-08 12:45:00,116.61,116.63,116.58,116.6,7131.0,93.8825,93.8986,93.8583,93.8744,7131.0
2016-09-08 12:50:00,116.59,116.6,116.49,116.54,2576.0,93.8664,93.8744,93.7859,93.8261,2576.0
2016-09-08 12:55:00,116.53,116.53,116.46,116.5,4615.0,93.8181,93.8181,93.7617,93.7939,4615.0
2016-09-08 13:00:00,116.49,116.49,116.42,116.46,10001.0,93.7859,93.7859,93.7295,93.7617,10001.0
2016-09-08 13:05:00,116.44,116.5,116.42,116.49,6875.0,93.7456,93.7939,93.7295,93.7859,6875.0
2016-09-08 13:10:00,116.46,116.48,116.38,116.39,14907.0,93.7617,93.7778,93.6973,93.7054,14907.0
2016-09-08 13:15:00,116.37,116.41,116.35,116.41,6200.0,93.6893,93.7215,93.6732,93.7215,6200.0
2016-09-08 13:20:00,116.41,116.43,116.38,116.39,4125.0,93.7215,93.7376,93.6973,93.7054,4125.0
2016-09-08 13:25:00,116.39,116.44,116.36,116.42,4100.0,93.7054,93.7456,93.6812,93.7295,4100.0
2016-09-08 13:30:00,116.41,116.43,116.37,116.37,4301.0,93.7215,93.7376,93.6893,93.6893,4301.0
2016-09-08 13:35:00,116.36,116.41,116.35,116.4,5520.0,93.6812,93.7215,93.6732,93.7134,5520.0
2016-09-08 13:40:00,116.39,116.45,116.37,116.44,12867.0,93.7054,93.7537,93.6893,93.7456,12867.0
2016-09-08 13:45:00,116.44,116.44,116.36,116.36,5583.0,93.7456,93.7456,93.6812,93.6812,5583.0
2016-09-08 13:50:00,116.35,116.42,116.31,116.41,3933.0,93.6732,93.7295,93.6409,93.7215,3933.0
2016-09-08 13:55:00,116.41,116.43,116.39,116.41,4952.0,93.7215,93.7376,93.7054,93.7215,4952.0
2016-09-08 14:00:00,116.39,116.41,116.3,116.36,4432.0,93.7054,93.7215,93.6329,93.6812,4432.0
2016-09-08 14:05:00,116.39,116.44,116.39,116.42,5536.0,93.7054,93.7456,93.7054,93.7295,5536.0
2016-09-08 14:10:00,116.44,116.46,116.41,116.44,4551.0,93.7456,93.7617,93.7215,93.7456,4551.0
2016-09-08 14:15:00,116.44,116.49,116.38,116.49,4039.0,93.7456,93.7859,93.6973,93.7859,4039.0
2016-09-08 14:20:00,116.47,116.59,116.46,116.56,3149.0,93.7698,93.8664,93.7617,93.8422,3149.0
2016-09-08 14:25:00,116.57,116.57,116.44,116.44,5038.0,93.8503,93.8503,93.7456,93.7456,5038.0
2016-09-08 14:30:00,116.45,116.5,116.41,116.47,6049.0,93.7537,93.7939,93.7215,93.7698,6049.0
2016-09-08 14:35:00,116.45,116.5,116.42,116.46,5724.0,93.7537,93.7939,93.7295,93.7617,5724.0
2016-09-08 14:40:00,116.46,116.5,116.44,116.47,5644.0,93.7617,93.7939,93.7456,93.7698,5644.0
2016-09-08 14:45:00,116.46,116.56,116.45,116.55,5090.0,93.7617,93.8422,93.7537,93.8342,5090.0
2016-09-08 14:50:00,116.54,116.55,116.5,116.54,3886.0,93.8261,93.8342,93.7939,93.8261,3886.0
2016-09-08 14:55:00,116.57,116.58,116.53,116.55,4634.0,93.8503,93.8583,93.8181,93.8342,4634.0
2016-09-08 15:00:00,116.55,116.55,116.48,116.48,4871.0,93.8342,93.8342,93.7778,93.7778,4871.0
2016-09-08 15:05:00,116.47,116.54,116.46,116.5,4406.0,93.7698,93.8261,93.7617,93.7939,4406.0
2016-09-08 15:10:00,116.5,116.54,116.49,116.53,5831.0,93.7939,93.8261,93.7859,93.8181,5831.0
2016-09-08 15:15:00,116.53,116.53,116.46,116.46,4718.0,93.8181,93.8181,93.7617,93.7617,4718.0
2016-09-08 15:20:00,116.46,116.54,116.45,116.54,7449.0,93.7617,93.8261,93.7537,93.8261,7449.0
2016-09-08 15:25:00,116.54,116.56,116.51,116.51,6036.0,93.8261,93.8422,93.802,93.802,6036.0
2016-09-08 15:30:00,116.5,116.5,116.42,116.44,8801.0,93.7939,93.7939,93.7295,93.7456,8801.0
2016-09-08 15:35:00,116.44,116.54,116.43,116.53,10541.0,93.7456,93.8261,93.7376,93.8181,10541.0
2016-09-08 15:40:00,116.54,116.6,116.53,116.59,15229.0,93.8261,93.8744,93.8181,93.8664,15229.0
2016-09-08 15:45:00,116.59,116.61,116.44,116.45,22311.0,93.8664,93.8825,93.7456,93.7537,22311.0
2016-09-08 15:50:00,116.45,116.46,116.39,116.42,42091.0,93.7537,93.7617,93.7054,93.7295,42091.0
2016-09-08 15:55:00,116.42,116.42,116.23,116.23,125485.0,93.7295,93.7295,93.5765,93.5765,125485.0
2016-09-09 09:30:00,115.26,115.69,114.62,114.65,37115.0,92.7956,93.1418,92.2803,92.3045,37115.0
2016-09-09 09:35:00,114.63,114.68,114.35,114.46,21113.0,92.2884,92.3286,92.063,92.1515,21113.0
2016-09-09 09:40:00,114.31,114.61,114.17,114.41,27821.0,92.0308,92.2723,91.918,92.1113,27821.0
2016-09-09 09:45:00,114.44,114.6,114.29,114.43,10355.0,92.1354,92.2642,92.0147,92.1274,10355.0
2016-09-09 09:50:00,114.36,114.41,113.95,113.96,34117.0,92.071,92.1113,91.7409,91.749,34117.0
2016-09-09 09:55:00,113.96,114.0,113.71,113.79,27603.0,91.749,91.7812,91.5477,91.6121,27603.0
2016-09-09 10:00:00,113.77,113.79,113.18,113.3,41760.0,91.596,91.6121,91.121,91.2176,41760.0
2016-09-09 10:05:00,113.35,113.42,113.24,113.24,21631.0,91.2579,91.3142,91.1693,91.1693,21631.0
2016-09-09 10:10:00,113.19,113.23,112.7,113.13,68669.0,91.129,91.1612,90.7345,91.0807,68669.0
2016-09-09 10:15:00,113.16,113.5,113.15,113.31,31398.0,91.1049,91.3786,91.0968,91.2257,31398.0
2016-09-09 10:20:00,113.32,113.33,112.69,112.69,50487.0,91.2337,91.2418,90.7265,90.7265,50487.0
2016-09-09 10:25:00,112.71,112.89,112.64,112.72,56453.0,90.7426,90.8875,90.6862,90.7506,56453.0
2016-09-09 10:30:00,112.75,112.81,112.28,112.33,63356.0,90.7748,90.8231,90.3964,90.4367,63356.0
2016-09-09 10:35:00,112.34,112.46,111.95,112.08,52065.0,90.4447,90.5413,90.1307,90.2354,52065.0
2016-09-09 10:40:00,112.07,112.22,112.0,112.19,17210.0,90.2273,90.3481,90.171,90.3239,17210.0
2016-09-09 10:45:00,112.2,112.38,112.08,112.33,19986.0,90.332,90.4769,90.2354,90.4367,19986.0
2016-09-09 10:50:00,112.36,112.41,112.29,112.34,8694.0,90.4608,90.5011,90.4045,90.4447,8694.0
2016-09-09 10:55:00,112.34,112.37,112.2,112.37,14844.0,90.4447,90.4689,90.332,90.4689,14844.0
2016-09-09 11:00:00,112.34,112.34,112.12,112.28,12909.0,90.4447,90.4447,90.2676,90.3964,12909.0
2016-09-09 11:05:00,112.26,112.31,112.19,112.21,11179.0,90.3803,90.4206,90.3239,90.34,11179.0
2016-09-09 11:10:00,112.24,112.24,111.99,112.03,14685.0,90.3642,90.3642,90.1629,90.1951,14685.0
2016-09-09 11:15:00,112.0,112.0,111.82,111.86,21558.0,90.171,90.171,90.0261,90.0583,21558.0
2016-09-09 11:20:00,111.83,112.07,111.83,112.02,14256.0,90.0341,90.2273,90.0341,90.1871,14256.0
2016-09-09 11:25:00,112.01,112.17,112.0,112.17,9740.0,90.179,90.3078,90.171,90.3078,9740.0
2016-09-09 11:30:00,112.15,112.2,111.94,111.94,11527.0,90.2917,90.332,90.1227,90.1227,11527.0
2016-09-09 11:35:00,111.96,111.98,111.82,111.9,42070.0,90.1388,90.1549,90.0261,90.0905,42070.0
2016-09-09 11:40:00,111.9,111.93,111.72,111.75,37718.0,90.0905,90.1146,89.9455,89.9697,37718.0
2016-09-09 11:45:00,111.77,111.91,111.73,111.91,19131.0,89.9858,90.0985,89.9536,90.0985,19131.0
2016-09-09 11:50:00,111.9,111.93,111.76,111.8,10873.0,90.0905,90.1146,89.9778,90.01,10873.0
2016-09-09 11:55:00,111.78,111.79,111.66,111.74,13250.0,89.9939,90.0019,89.8972,89.9617,13250.0
2016-09-09 12:00:00,111.75,111.77,111.66,111.68,19712.0,89.9697,89.9858,89.8972,89.9133,19712.0
2016-09-09 12:05:00,111.66,111.66,111.47,111.56,16035.0,89.8972,89.8972,89.7443,89.8167,16035.0
2016-09-09 12:10:00,111.53,111.56,111.47,111.47,13170.0,89.7926,89.8167,89.7443,89.7443,13170.0
2016-09-09 12:15:00,111.48,111.53,111.28,111.31,14005.0,89.7523,89.7926,89.5913,89.6155,14005.0
2016-09-09 12:20:00,111.32,111.6,111.32,111.5,15261.0,89.6235,89.8489,89.6235,89.7684,15261.0
2016-09-09 12:25:00,111.49,111.59,111.47,111.54,9108.0,89.7604,89.8409,89.7443,89.8006,9108.0
2016-09-09 12:30:00,111.55,111.6,111.51,111.53,16825.0,89.8087,89.8489,89.7765,89.7926,16825.0
2016-09-09 12:35:00,111.54,111.64,111.52,111.58,12557.0,89.8006,89.8811,89.7845,89.8328,12557.0
2016-09-09 12:40:00,111.58,111.71,111.52,111.71,14461.0,89.8328,89.9375,89.7845,89.9375,14461.0
2016-09-09 12:45:00,111.69,111.74,111.58,111.73,9191.0,89.9214,89.9617,89.8328,89.9536,9191.0
2016-09-09 12:50:00,111.73,111.76,111.58,111.74,13887.0,89.9536,89.9778,89.8328,89.9617,13887.0
2016-09-09 12:55:00,111.74,111.76,111.61,111.66,12179.0,89.9617,89.9778,89.857,89.8972,12179.0
2016-09-09 13:00:00,111.68,111.74,111.61,111.65,16139.0,89.9133,89.9617,89.857,89.8892,16139.0
2016-09-09 13:05:00,111.61,111.63,111.49,111.51,32377.0,89.857,89.8731,89.7604,89.7765,32377.0
2016-09-09 13:10:00,111.49,111.51,111.43,111.46,42548.0,89.7604,89.7765,89.7121,89.7362,42548.0
2016-09-09 13:15:00,111.45,111.52,111.22,111.22,24427.0,89.7282,89.7845,89.543,89.543,24427.0
2016-09-09 13:20:00,111.23,111.25,111.13,111.22,26359.0,89.5511,89.5672,89.4705,89.543,26359.0
2016-09-09 13:25:00,111.22,111.35,111.18,111.33,18226.0,89.543,89.6477,89.5108,89.6316,18226.0
2016-09-09 13:30:00,111.3,111.37,111.26,111.36,10617.0,89.6074,89.6638,89.5752,89.6557,10617.0
2016-09-09 13:35:00,111.35,111.35,111.12,111.12,17687.0,89.6477,89.6477,89.4625,89.4625,17687.0
2016-09-09 13:40:00,111.15,111.15,110.94,111.01,20282.0,89.4866,89.4866,89.3176,89.3739,20282.0
2016-09-09 13:45:00,111.02,111.02,110.74,110.76,15860.0,89.382,89.382,89.1566,89.1727,15860.0
2016-09-09 13:50:00,110.78,110.84,110.65,110.69,25846.0,89.1888,89.2371,89.0841,89.1163,25846.0
2016-09-09 13:55:00,110.69,110.94,110.69,110.91,20485.0,89.1163,89.3176,89.1163,89.2934,20485.0
2016-09-09 14:00:00,110.89,110.97,110.78,110.85,26724.0,89.2773,89.3417,89.1888,89.2451,26724.0
2016-09-09 14:05:00,110.85,110.9,110.67,110.75,18312.0,89.2451,89.2854,89.1002,89.1646,18312.0
2016-09-09 14:10:00,110.74,110.78,110.56,110.57,26459.0,89.1566,89.1888,89.0116,89.0197,26459.0
2016-09-09 14:15:00,110.57,110.6,110.49,110.52,28158.0,89.0197,89.0438,88.9553,88.9794,28158.0
2016-09-09 14:20:00,110.52,110.76,110.52,110.75,26768.0,88.9794,89.1727,88.9794,89.1646,26768.0
2016-09-09 14:25:00,110.76,110.94,110.74,110.92,32681.0,89.1727,89.3176,89.1566,89.3015,32681.0
2016-09-09 14:30:00,110.91,110.91,110.79,110.9,16683.0,89.2934,89.2934,89.1968,89.2854,16683.0
2016-09-09 14:35:00,110.91,111.1,110.91,111.08,22850.0,89.2934,89.4464,89.2934,89.4303,22850.0
2016-09-09 14:40:00,111.07,111.07,110.78,110.82,14734.0,89.4222,89.4222,89.1888,89.221,14734.0
2016-09-09 14:45:00,110.8,110.81,110.57,110.69,21373.0,89.2049,89.2129,89.0197,89.1163,21373.0
2016-09-09 14:50:00,110.7,110.87,110.68,110.85,18306.0,89.1243,89.2612,89.1082,89.2451,18306.0
2016-09-09 14:55:00,110.85,111.1,110.85,111.03,17377.0,89.2451,89.4464,89.2451,89.39,17377.0
2016-09-09 15:00:00,111.02,111.1,110.95,110.95,15405.0,89.382,89.4464,89.3256,89.3256,15405.0
2016-09-09 15:05:00,110.95,110.95,110.78,110.84,18135.0,89.3256,89.3256,89.1888,89.2371,18135.0
2016-09-09 15:10:00,110.85,110.85,110.65,110.71,25176.0,89.2451,89.2451,89.0841,89.1324,25176.0
2016-09-09 15:15:00,110.72,110.84,110.69,110.78,21230.0,89.1405,89.2371,89.1163,89.1888,21230.0
2016-09-09 15:20:00,110.78,110.82,110.71,110.78,23821.0,89.1888,89.221,89.1324,89.1888,23821.0
2016-09-09 15:25:00,110.78,110.85,110.73,110.77,26250.0,89.1888,89.2451,89.1485,89.1807,26250.0
2016-09-09 15:30:00,110.77,110.8,110.58,110.63,47683.0,89.1807,89.2049,89.0277,89.068,47683.0
2016-09-09 15:35:00,110.64,110.71,110.58,110.68,45026.0,89.076,89.1324,89.0277,89.1082,45026.0
2016-09-09 15:40:00,110.67,110.69,110.29,110.34,60632.0,89.1002,89.1163,88.7943,88.8345,60632.0
2016-09-09 15:45:00,110.34,110.56,110.31,110.44,79058.0,88.8345,89.0116,88.8104,88.915,79058.0
2016-09-09 15:50:00,110.46,110.61,110.42,110.58,83074.0,88.9311,89.0519,88.8989,89.0277,83074.0
2016-09-09 15:55:00,110.58,110.58,110.2,110.22,173650.0,89.0277,89.0277,88.7218,88.7379,173650.0
2016-09-12 09:30:00,109.45,109.45,109.0,109.43,83318.0,88.118,88.118,87.7557,88.1019,83318.0
2016-09-12 09:35:00,109.5,109.76,109.31,109.75,54437.0,88.1582,88.3676,88.0053,88.3595,54437.0
2016-09-12 09:40:00,109.77,110.1,109.53,110.03,40878.0,88.3756,88.6413,88.1824,88.5849,40878.0
2016-09-12 09:45:00,110.0,110.17,109.76,109.79,30494.0,88.5608,88.6976,88.3676,88.3917,30494.0
2016-09-12 09:50:00,109.83,110.36,109.71,110.32,45923.0,88.4239,88.8506,88.3273,88.8184,45923.0
2016-09-12 09:55:00,110.28,110.55,110.19,110.19,37315.0,88.7862,89.0036,88.7137,88.7137,37315.0
2016-09-12 10:00:00,110.2,110.2,109.93,109.96,36061.0,88.7218,88.7218,88.5044,88.5286,36061.0
2016-09-12 10:05:00,109.99,110.19,109.96,110.01,20941.0,88.5527,88.7137,88.5286,88.5688,20941.0
2016-09-12 10:10:00,110.01,110.13,109.78,110.13,16283.0,88.5688,88.6654,88.3837,88.6654,16283.0
2016-09-12 10:15:00,110.13,110.13,109.89,110.0,21008.0,88.6654,88.6654,88.4722,88.5608,21008.0
2016-09-12 10:20:00,109.97,110.28,109.93,110.28,16073.0,88.5366,88.7862,88.5044,88.7862,16073.0
2016-09-12 10:25:00,110.28,110.34,110.23,110.26,8010.0,88.7862,88.8345,88.746,88.7701,8010.0
2016-09-12 10:30:00,110.28,110.37,110.24,110.3,9296.0,88.7862,88.8587,88.754,88.8023,9296.0
2016-09-12 10:35:00,110.36,110.38,110.21,110.26,6771.0,88.8506,88.8667,88.7299,88.7701,6771.0
2016-09-12 10:40:00,110.23,110.32,110.2,110.27,8881.0,88.746,88.8184,88.7218,88.7782,8881.0
2016-09-12 10:45:00,110.27,110.29,110.17,110.17,14324.0,88.7782,88.7943,88.6976,88.6976,14324.0
2016-09-12 10:50:00,110.17,110.31,110.14,110.29,19781.0,88.6976,88.8104,88.6735,88.7943,19781.0
2016-09-12 10:55:00,110.29,110.31,110.19,110.27,16930.0,88.7943,88.8104,88.7137,88.7782,16930.0
2016-09-12 11:00:00,110.28,110.32,110.23,110.29,26315.0,88.7862,88.8184,88.746,88.7943,26315.0
2016-09-12 11:05:00,110.28,110.38,110.21,110.36,14865.0,88.7862,88.8667,88.7299,88.8506,14865.0
2016-09-12 11:10:00,110.38,110.44,110.21,110.25,9523.0,88.8667,88.915,88.7299,88.7621,9523.0
2016-09-12 11:15:00,110.24,110.31,110.14,110.25,14469.0,88.754,88.8104,88.6735,88.7621,14469.0
2016-09-12 11:20:00,110.22,110.27,110.13,110.17,17456.0,88.7379,88.7782,88.6654,88.6976,17456.0
2016-09-12 11:25:00,110.17,110.26,110.11,110.13,18452.0,88.6976,88.7701,88.6493,88.6654,18452.0
2016-09-12 11:30:00,110.11,110.26,109.95,110.26,24422.0,88.6493,88.7701,88.5205,88.7701,24422.0
2016-09-12 11:35:00,110.25,110.25,110.07,110.12,31548.0,88.7621,88.7621,88.6171,88.6574,31548.0
2016-09-12 11:40:00,110.12,110.21,110.11,110.12,35864.0,88.6574,88.7299,88.6493,88.6574,35864.0
2016-09-12 11:45:00,110.13,110.16,110.05,110.05,25750.0,88.6654,88.6896,88.601,88.601,25750.0
2016-09-12 11:50:00,110.06,110.18,110.05,110.15,18495.0,88.6091,88.7057,88.601,88.6815,18495.0
2016-09-12 11:55:00,110.16,110.21,110.1,110.19,16397.0,88.6896,88.7299,88.6413,88.7137,16397.0
2016-09-12 12:00:00,110.19,110.2,110.11,110.17,22670.0,88.7137,88.7218,88.6493,88.6976,22670.0
2016-09-12 12:05:00,110.19,110.37,110.15,110.37,18849.0,88.7137,88.8587,88.6815,88.8587,18849.0
2016-09-12 12:10:00,110.36,110.39,110.27,110.3,10510.0,88.8506,88.8748,88.7782,88.8023,10510.0
2016-09-12 12:15:00,110.31,110.5,110.3,110.37,15439.0,88.8104,88.9633,88.8023,88.8587,15439.0
2016-09-12 12:20:00,110.38,110.44,110.33,110.34,9810.0,88.8667,88.915,88.8265,88.8345,9810.0
2016-09-12 12:25:00,110.34,110.37,110.3,110.33,17320.0,88.8345,88.8587,88.8023,88.8265,17320.0
2016-09-12 12:30:00,110.36,110.42,110.33,110.36,26092.0,88.8506,88.8989,88.8265,88.8506,26092.0
2016-09-12 12:35:00,110.42,110.59,110.42,110.54,4884.0,88.8989,89.0358,88.8989,88.9955,4884.0
2016-09-12 12:40:00,110.54,110.56,110.43,110.47,5743.0,88.9955,89.0116,88.907,88.9392,5743.0
2016-09-12 12:45:00,110.49,110.57,110.44,110.49,8778.0,88.9553,89.0197,88.915,88.9553,8778.0
2016-09-12 12:50:00,110.5,110.68,110.5,110.65,15227.0,88.9633,89.1082,88.9633,89.0841,15227.0
2016-09-12 12:55:00,110.67,110.71,110.59,110.67,9454.0,89.1002,89.1324,89.0358,89.1002,9454.0
2016-09-12 13:00:00,110.68,110.74,110.67,110.74,9882.0,89.1082,89.1566,89.1002,89.1566,9882.0
2016-09-12 13:05:00,110.72,110.74,110.66,110.72,7169.0,89.1405,89.1566,89.0921,89.1405,7169.0
2016-09-12 13:10:00,110.72,110.84,110.71,110.79,13826.0,89.1405,89.2371,89.1324,89.1968,13826.0
2016-09-12 13:15:00,110.85,111.22,110.85,110.88,37035.0,89.2451,89.543,89.2451,89.2693,37035.0
2016-09-12 13:20:00,110.86,110.92,110.63,110.63,9795.0,89.2532,89.3015,89.068,89.068,9795.0
2016-09-12 13:25:00,110.68,110.82,110.56,110.56,11986.0,89.1082,89.221,89.0116,89.0116,11986.0
2016-09-12 13:30:00,110.59,110.63,110.37,110.42,21205.0,89.0358,89.068,88.8587,88.8989,21205.0
2016-09-12 13:35:00,110.41,110.51,110.35,110.45,42927.0,88.8909,88.9714,88.8426,88.9231,42927.0
2016-09-12 13:40:00,110.5,110.5,110.31,110.44,13282.0,88.9633,88.9633,88.8104,88.915,13282.0
2016-09-12 13:45:00,110.45,110.94,110.44,110.9,10536.0,88.9231,89.3176,88.915,89.2854,10536.0
2016-09-12 13:50:00,110.9,111.02,110.87,111.01,16917.0,89.2854,89.382,89.2612,89.3739,16917.0
2016-09-12 13:55:00,110.97,111.06,110.93,111.02,9270.0,89.3417,89.4142,89.3095,89.382,9270.0
2016-09-12 14:00:00,111.02,111.22,110.98,111.18,27760.0,89.382,89.543,89.3498,89.5108,27760.0
2016-09-12 14:05:00,111.2,111.27,111.12,111.26,25586.0,89.5269,89.5833,89.4625,89.5752,25586.0
2016-09-12 14:10:00,111.23,111.27,111.12,111.19,25718.0,89.5511,89.5833,89.4625,89.5188,25718.0
2016-09-12 14:15:00,111.16,111.26,111.14,111.26,13552.0,89.4947,89.5752,89.4786,89.5752,13552.0
2016-09-12 14:20:00,111.24,111.35,111.23,111.3,18100.0,89.5591,89.6477,89.5511,89.6074,18100.0
2016-09-12 14:25:00,111.35,111.35,111.12,111.15,14647.0,89.6477,89.6477,89.4625,89.4866,14647.0
2016-09-12 14:30:00,111.17,111.27,111.12,111.15,15806.0,89.5027,89.5833,89.4625,89.4866,15806.0
2016-09-12 14:35:00,111.15,111.49,111.14,111.48,22640.0,89.4866,89.7604,89.4786,89.7523,22640.0
2016-09-12 14:40:00,111.46,111.48,111.3,111.41,22827.0,89.7362,89.7523,89.6074,89.696,22827.0
2016-09-12 14:45:00,111.41,111.41,111.18,111.24,28083.0,89.696,89.696,89.5108,89.5591,28083.0
2016-09-12 14:50:00,111.25,111.35,111.21,111.26,26381.0,89.5672,89.6477,89.5349,89.5752,26381.0
2016-09-12 14:55:00,111.26,111.39,111.22,111.31,27936.0,89.5752,89.6799,89.543,89.6155,27936.0
2016-09-12 15:00:00,111.3,111.34,111.19,111.2,34924.0,89.6074,89.6396,89.5188,89.5269,34924.0
2016-09-12 15:05:00,111.21,111.23,111.12,111.2,33573.0,89.5349,89.5511,89.4625,89.5269,33573.0
2016-09-12 15:10:00,111.2,111.3,111.2,111.25,13182.0,89.5269,89.6074,89.5269,89.5672,13182.0
2016-09-12 15:15:00,111.25,111.25,111.12,111.14,16805.0,89.5672,89.5672,89.4625,89.4786,16805.0
2016-09-12 15:20:00,111.15,111.39,111.12,111.38,17304.0,89.4866,89.6799,89.4625,89.6718,17304.0
2016-09-12 15:25:00,111.39,111.46,111.37,111.44,25275.0,89.6799,89.7362,89.6638,89.7201,25275.0
2016-09-12 15:30:00,111.44,111.5,111.38,111.41,25690.0,89.7201,89.7684,89.6718,89.696,25690.0
2016-09-12 15:35:00,111.42,111.6,111.4,111.6,23526.0,89.704,89.8489,89.6879,89.8489,23526.0
2016-09-12 15:40:00,111.6,111.83,111.56,111.79,37849.0,89.8489,90.0341,89.8167,90.0019,37849.0
2016-09-12 15:45:00,111.8,111.8,111.54,111.58,43327.0,90.01,90.01,89.8006,89.8328,43327.0
2016-09-12 15:50:00,111.58,111.58,111.44,111.48,38001.0,89.8328,89.8328,89.7201,89.7523,38001.0
2016-09-12 15:55:00,111.48,111.54,111.24,111.27,201204.0,89.7523,89.8006,89.5591,89.5833,201204.0
2016-09-13 09:30:00,110.88,110.95,109.83,109.83,35450.0,89.2693,89.3256,88.4239,88.4239,35450.0
2016-09-13 09:35:00,109.85,110.45,109.76,110.36,35060.0,88.44,88.9231,88.3676,88.8506,35060.0
2016-09-13 09:40:00,110.36,110.36,109.78,109.9,37197.0,88.8506,88.8506,88.3837,88.4803,37197.0
2016-09-13 09:45:00,109.9,110.13,109.75,109.98,37276.0,88.4803,88.6654,88.3595,88.5447,37276.0
2016-09-13 09:50:00,109.98,110.08,109.74,110.04,18380.0,88.5447,88.6252,88.3515,88.593,18380.0
2016-09-13 09:55:00,110.07,110.13,109.89,109.9,9306.0,88.6171,88.6654,88.4722,88.4803,9306.0
2016-09-13 10:00:00,109.86,109.95,109.76,109.88,7281.0,88.4481,88.5205,88.3676,88.4642,7281.0
2016-09-13 10:05:00,109.93,110.0,109.77,109.77,5898.0,88.5044,88.5608,88.3756,88.3756,5898.0
2016-09-13 10:10:00,109.72,109.72,109.49,109.5,17607.0,88.3354,88.3354,88.1502,88.1582,17607.0
2016-09-13 10:15:00,109.5,109.61,109.25,109.25,30715.0,88.1582,88.2468,87.957,87.957,30715.0
2016-09-13 10:20:00,109.32,109.43,109.15,109.3,17923.0,88.0133,88.1019,87.8764,87.9972,17923.0
2016-09-13 10:25:00,109.28,109.45,109.13,109.15,15649.0,87.9811,88.118,87.8603,87.8764,15649.0
2016-09-13 10:30:00,109.11,109.19,108.93,109.14,39226.0,87.8442,87.9087,87.6993,87.8684,39226.0
2016-09-13 10:35:00,109.17,109.31,109.0,109.04,22646.0,87.8925,88.0053,87.7557,87.7879,22646.0
2016-09-13 10:40:00,109.07,109.13,108.9,108.9,23878.0,87.812,87.8603,87.6752,87.6752,23878.0
2016-09-13 10:45:00,108.94,109.02,108.72,108.79,44930.0,87.7074,87.7718,87.5303,87.5866,44930.0
2016-09-13 10:50:00,108.79,108.85,108.57,108.64,48224.0,87.5866,87.6349,87.4095,87.4658,48224.0
2016-09-13 10:55:00,108.65,108.8,108.63,108.76,36949.0,87.4739,87.5947,87.4578,87.5625,36949.0
2016-09-13 11:00:00,108.75,108.82,108.67,108.7,44490.0,87.5544,87.6108,87.49,87.5142,44490.0
2016-09-13 11:05:00,108.69,108.81,108.68,108.74,22779.0,87.5061,87.6027,87.4981,87.5464,22779.0
2016-09-13 11:10:00,108.72,108.73,108.42,108.48,35719.0,87.5303,87.5383,87.2887,87.337,35719.0
2016-09-13 11:15:00,108.48,108.5,108.33,108.35,51603.0,87.337,87.3531,87.2163,87.2324,51603.0
2016-09-13 11:20:00,108.34,108.45,108.31,108.45,41749.0,87.2243,87.3129,87.2002,87.3129,41749.0
2016-09-13 11:25:00,108.46,108.63,108.38,108.38,13595.0,87.3209,87.4578,87.2565,87.2565,13595.0
2016-09-13 11:30:00,108.39,108.44,108.15,108.23,12312.0,87.2646,87.3048,87.0713,87.1358,12312.0
2016-09-13 11:35:00,108.2,108.33,108.14,108.33,22681.0,87.1116,87.2163,87.0633,87.2163,22681.0
2016-09-13 11:40:00,108.31,108.5,108.28,108.47,8252.0,87.2002,87.3531,87.176,87.329,8252.0
2016-09-13 11:45:00,108.46,108.54,108.36,108.37,14022.0,87.3209,87.3853,87.2404,87.2485,14022.0
2016-09-13 11:50:00,108.39,108.45,108.24,108.25,18023.0,87.2646,87.3129,87.1438,87.1519,18023.0
2016-09-13 11:55:00,108.26,108.32,108.17,108.32,21912.0,87.1599,87.2082,87.0875,87.2082,21912.0
2016-09-13 12:00:00,108.33,108.41,108.23,108.23,12557.0,87.2163,87.2807,87.1358,87.1358,12557.0
2016-09-13 12:05:00,108.25,108.42,108.25,108.36,9207.0,87.1519,87.2887,87.1519,87.2404,9207.0
2016-09-13 12:10:00,108.35,108.49,108.35,108.48,16225.0,87.2324,87.3451,87.2324,87.337,16225.0
2016-09-13 12:15:00,108.46,108.46,108.4,108.42,9837.0,87.3209,87.3209,87.2726,87.2887,9837.0
2016-09-13 12:20:00,108.41,108.45,108.24,108.31,11325.0,87.2807,87.3129,87.1438,87.2002,11325.0
2016-09-13 12:25:00,108.32,108.32,108.06,108.15,23774.0,87.2082,87.2082,86.9989,87.0713,23774.0
2016-09-13 12:30:00,108.16,108.21,108.09,108.11,20967.0,87.0794,87.1197,87.023,87.0391,20967.0
2016-09-13 12:35:00,108.13,108.28,107.99,108.22,27274.0,87.0552,87.176,86.9425,87.1277,27274.0
2016-09-13 12:40:00,108.21,108.32,108.13,108.3,19892.0,87.1197,87.2082,87.0552,87.1921,19892.0
2016-09-13 12:45:00,108.3,108.32,108.25,108.27,8354.0,87.1921,87.2082,87.1519,87.168,8354.0
2016-09-13 12:50:00,108.27,108.29,108.08,108.09,6278.0,87.168,87.1841,87.015,87.023,6278.0
2016-09-13 12:55:00,108.1,108.14,107.93,108.12,14483.0,87.0311,87.0633,86.8942,87.0472,14483.0
2016-09-13 13:00:00,108.12,108.15,107.91,108.03,12084.0,87.0472,87.0713,86.8781,86.9747,12084.0
2016-09-13 13:05:00,108.03,108.16,108.0,108.12,19614.0,86.9747,87.0794,86.9506,87.0472,19614.0
2016-09-13 13:10:00,108.12,108.42,108.12,108.42,8675.0,87.0472,87.2887,87.0472,87.2887,8675.0
2016-09-13 13:15:00,108.41,108.73,108.41,108.68,17814.0,87.2807,87.5383,87.2807,87.4981,17814.0
2016-09-13 13:20:00,108.69,108.86,108.66,108.66,7482.0,87.5061,87.643,87.4819,87.4819,7482.0
2016-09-13 13:25:00,108.62,108.98,108.59,108.92,12540.0,87.4497,87.7396,87.4256,87.6913,12540.0
2016-09-13 13:30:00,108.91,109.12,108.72,108.73,12622.0,87.6832,87.8523,87.5303,87.5383,12622.0
2016-09-13 13:35:00,108.75,108.86,108.62,108.86,11648.0,87.5544,87.643,87.4497,87.643,11648.0
2016-09-13 13:40:00,108.86,108.91,108.65,108.65,10302.0,87.643,87.6832,87.4739,87.4739,10302.0
2016-09-13 13:45:00,108.63,108.73,108.59,108.6,13155.0,87.4578,87.5383,87.4256,87.4336,13155.0
2016-09-13 13:50:00,108.6,108.64,108.43,108.48,29600.0,87.4336,87.4658,87.2968,87.337,29600.0
2016-09-13 13:55:00,108.49,108.69,108.48,108.6,12121.0,87.3451,87.5061,87.337,87.4336,12121.0
2016-09-13 14:00:00,108.58,108.68,108.47,108.62,14429.0,87.4175,87.4981,87.329,87.4497,14429.0
2016-09-13 14:05:00,108.6,108.72,108.56,108.68,12359.0,87.4336,87.5303,87.4014,87.4981,12359.0
2016-09-13 14:10:00,108.68,108.72,108.55,108.72,14602.0,87.4981,87.5303,87.3934,87.5303,14602.0
2016-09-13 14:15:00,108.73,108.74,108.52,108.58,17283.0,87.5383,87.5464,87.3692,87.4175,17283.0
2016-09-13 14:20:00,108.56,108.58,108.47,108.58,16404.0,87.4014,87.4175,87.329,87.4175,16404.0
2016-09-13 14:25:00,108.56,108.63,108.45,108.49,14393.0,87.4014,87.4578,87.3129,87.3451,14393.0
2016-09-13 14:30:00,108.48,108.57,108.35,108.41,13542.0,87.337,87.4095,87.2324,87.2807,13542.0
2016-09-13 14:35:00,108.42,108.59,108.4,108.51,15453.0,87.2887,87.4256,87.2726,87.3612,15453.0
2016-09-13 14:40:00,108.54,108.72,108.49,108.72,15354.0,87.3853,87.5303,87.3451,87.5303,15354.0
2016-09-13 14:45:00,108.7,108.72,108.58,108.62,22325.0,87.5142,87.5303,87.4175,87.4497,22325.0
2016-09-13 14:50:00,108.62,108.75,108.57,108.59,17600.0,87.4497,87.5544,87.4095,87.4256,17600.0
2016-09-13 14:55:00,108.61,108.67,108.48,108.48,18706.0,87.4417,87.49,87.337,87.337,18706.0
2016-09-13 15:00:00,108.49,108.49,108.29,108.39,22980.0,87.3451,87.3451,87.1841,87.2646,22980.0
2016-09-13 15:05:00,108.4,108.49,108.39,108.46,18133.0,87.2726,87.3451,87.2646,87.3209,18133.0
2016-09-13 15:10:00,108.47,108.48,108.2,108.27,17733.0,87.329,87.337,87.1116,87.168,17733.0
2016-09-13 15:15:00,108.27,108.57,108.27,108.42,21793.0,87.168,87.4095,87.168,87.2887,21793.0
2016-09-13 15:20:00,108.43,108.58,108.41,108.43,21388.0,87.2968,87.4175,87.2807,87.2968,21388.0
2016-09-13 15:25:00,108.43,108.67,108.42,108.61,25468.0,87.2968,87.49,87.2887,87.4417,25468.0
2016-09-13 15:30:00,108.62,108.74,108.6,108.68,24346.0,87.4497,87.5464,87.4336,87.4981,24346.0
2016-09-13 15:35:00,108.7,108.74,108.66,108.68,36762.0,87.5142,87.5464,87.4819,87.4981,36762.0
2016-09-13 15:40:00,108.68,108.69,108.3,108.32,40578.0,87.4981,87.5061,87.1921,87.2082,40578.0
2016-09-13 15:45:00,108.31,108.31,108.13,108.17,91046.0,87.2002,87.2002,87.0552,87.0875,91046.0
2016-09-13 15:50:00,108.18,108.65,108.16,108.65,75445.0,87.0955,87.4739,87.0794,87.4739,75445.0
2016-09-13 15:55:00,108.64,108.64,108.07,108.11,141103.0,87.4658,87.4658,87.0069,87.0391,141103.0
2016-09-14 09:30:00,108.53,109.16,108.49,108.72,28092.0,87.3773,87.8845,87.3451,87.5303,28092.0
2016-09-14 09:35:00,108.8,108.8,108.33,108.62,12719.0,87.5947,87.5947,87.2163,87.4497,12719.0
2016-09-14 09:40:00,108.63,108.88,108.48,108.87,10528.0,87.4578,87.6591,87.337,87.651,10528.0
2016-09-14 09:45:00,108.83,108.9,108.72,108.82,13887.0,87.6188,87.6752,87.5303,87.6108,13887.0
2016-09-14 09:50:00,108.79,108.79,108.55,108.65,23987.0,87.5866,87.5866,87.3934,87.4739,23987.0
2016-09-14 09:55:00,108.66,108.94,108.6,108.8,12568.0,87.4819,87.7074,87.4336,87.5947,12568.0
2016-09-14 10:00:00,108.78,109.07,108.78,109.05,12130.0,87.5786,87.812,87.5786,87.7959,12130.0
2016-09-14 10:05:00,109.06,109.37,109.06,109.33,17139.0,87.804,88.0536,87.804,88.0214,17139.0
2016-09-14 10:10:00,109.3,109.43,109.21,109.41,11638.0,87.9972,88.1019,87.9248,88.0858,11638.0
2016-09-14 10:15:00,109.37,109.37,109.08,109.11,10017.0,88.0536,88.0536,87.8201,87.8442,10017.0
2016-09-14 10:20:00,109.08,109.28,108.98,109.1,19547.0,87.8201,87.9811,87.7396,87.8362,19547.0
2016-09-14 10:25:00,109.06,109.27,109.06,109.19,12445.0,87.804,87.9731,87.804,87.9087,12445.0
2016-09-14 10:30:00,109.23,109.36,109.18,109.26,18070.0,87.9409,88.0455,87.9006,87.965,18070.0
2016-09-14 10:35:00,109.24,109.28,109.16,109.18,11959.0,87.9489,87.9811,87.8845,87.9006,11959.0
2016-09-14 10:40:00,109.17,109.17,108.95,108.97,8921.0,87.8925,87.8925,87.7154,87.7315,8921.0
2016-09-14 10:45:00,108.98,109.01,108.89,108.91,7014.0,87.7396,87.7637,87.6671,87.6832,7014.0
2016-09-14 10:50:00,108.9,108.93,108.65,108.67,6400.0,87.6752,87.6993,87.4739,87.49,6400.0
2016-09-14 10:55:00,108.69,108.78,108.61,108.65,20144.0,87.5061,87.5786,87.4417,87.4739,20144.0
2016-09-14 11:00:00,108.66,108.79,108.64,108.69,24425.0,87.4819,87.5866,87.4658,87.5061,24425.0
2016-09-14 11:05:00,108.69,108.72,108.57,108.58,13596.0,87.5061,87.5303,87.4095,87.4175,13596.0
2016-09-14 11:10:00,108.58,108.63,108.44,108.54,18314.0,87.4175,87.4578,87.3048,87.3853,18314.0
2016-09-14 11:15:00,108.57,108.76,108.56,108.7,23275.0,87.4095,87.5625,87.4014,87.5142,23275.0
2016-09-14 11:20:00,108.71,108.84,108.71,108.8,9825.0,87.5222,87.6269,87.5222,87.5947,9825.0
2016-09-14 11:25:00,108.81,108.89,108.71,108.71,12832.0,87.6027,87.6671,87.5222,87.5222,12832.0
2016-09-14 11:30:00,108.7,108.7,108.5,108.52,14594.0,87.5142,87.5142,87.3531,87.3692,14594.0
2016-09-14 11:35:00,108.52,108.72,108.45,108.59,16411.0,87.3692,87.5303,87.3129,87.4256,16411.0
2016-09-14 11:40:00,108.55,108.62,108.52,108.58,6777.0,87.3934,87.4497,87.3692,87.4175,6777.0
2016-09-14 11:45:00,108.56,108.69,108.49,108.51,12102.0,87.4014,87.5061,87.3451,87.3612,12102.0
2016-09-14 11:50:00,108.5,108.7,108.5,108.68,12947.0,87.3531,87.5142,87.3531,87.4981,12947.0
2016-09-14 11:55:00,108.73,108.77,108.68,108.73,11351.0,87.5383,87.5705,87.4981,87.5383,11351.0
2016-09-14 12:00:00,108.75,108.75,108.64,108.69,13625.0,87.5544,87.5544,87.4658,87.5061,13625.0
2016-09-14 12:05:00,108.68,108.69,108.53,108.65,14706.0,87.4981,87.5061,87.3773,87.4739,14706.0
2016-09-14 12:10:00,108.65,108.71,108.56,108.62,8216.0,87.4739,87.5222,87.4014,87.4497,8216.0
2016-09-14 12:15:00,108.64,108.67,108.52,108.53,10578.0,87.4658,87.49,87.3692,87.3773,10578.0
2016-09-14 12:20:00,108.53,108.54,108.44,108.45,11812.0,87.3773,87.3853,87.3048,87.3129,11812.0
2016-09-14 12:25:00,108.45,108.48,108.43,108.45,6523.0,87.3129,87.337,87.2968,87.3129,6523.0
2016-09-14 12:30:00,108.45,108.51,108.4,108.48,34874.0,87.3129,87.3612,87.2726,87.337,34874.0
2016-09-14 12:35:00,108.48,108.59,108.45,108.45,17366.0,87.337,87.4256,87.3129,87.3129,17366.0
2016-09-14 12:40:00,108.43,108.44,108.34,108.44,10339.0,87.2968,87.3048,87.2243,87.3048,10339.0
2016-09-14 12:45:00,108.42,108.53,108.38,108.5,5130.0,87.2887,87.3773,87.2565,87.3531,5130.0
2016-09-14 12:50:00,108.52,108.59,108.5,108.58,7545.0,87.3692,87.4256,87.3531,87.4175,7545.0
2016-09-14 12:55:00,108.58,108.64,108.51,108.61,9641.0,87.4175,87.4658,87.3612,87.4417,9641.0
2016-09-14 13:00:00,108.59,108.62,108.52,108.6,19747.0,87.4256,87.4497,87.3692,87.4336,19747.0
2016-09-14 13:05:00,108.59,108.7,108.57,108.67,12988.0,87.4256,87.5142,87.4095,87.49,12988.0
2016-09-14 13:10:00,108.69,108.7,108.61,108.69,5156.0,87.5061,87.5142,87.4417,87.5061,5156.0
2016-09-14 13:15:00,108.68,108.71,108.59,108.61,10283.0,87.4981,87.5222,87.4256,87.4417,10283.0
2016-09-14 13:20:00,108.57,108.71,108.52,108.71,10964.0,87.4095,87.5222,87.3692,87.5222,10964.0
2016-09-14 13:25:00,108.74,108.74,108.52,108.52,13852.0,87.5464,87.5464,87.3692,87.3692,13852.0
2016-09-14 13:30:00,108.51,108.63,108.49,108.59,15400.0,87.3612,87.4578,87.3451,87.4256,15400.0
2016-09-14 13:35:00,108.57,108.57,108.49,108.52,8488.0,87.4095,87.4095,87.3451,87.3692,8488.0
2016-09-14 13:40:00,108.49,108.58,108.46,108.53,5239.0,87.3451,87.4175,87.3209,87.3773,5239.0
2016-09-14 13:45:00,108.52,108.52,108.26,108.26,7134.0,87.3692,87.3692,87.1599,87.1599,7134.0
2016-09-14 13:50:00,108.2,108.32,108.16,108.21,16982.0,87.1116,87.2082,87.0794,87.1197,16982.0
2016-09-14 13:55:00,108.2,108.21,108.11,108.12,6985.0,87.1116,87.1197,87.0391,87.0472,6985.0
2016-09-14 14:00:00,108.13,108.18,108.01,108.05,18436.0,87.0552,87.0955,86.9586,86.9908,18436.0
2016-09-14 14:05:00,108.02,108.04,107.91,107.94,15277.0,86.9667,86.9828,86.8781,86.9023,15277.0
2016-09-14 14:10:00,107.91,107.94,107.76,107.83,9666.0,86.8781,86.9023,86.7574,86.8137,9666.0
2016-09-14 14:15:00,107.84,108.02,107.81,107.98,15388.0,86.8218,86.9667,86.7976,86.9345,15388.0
2016-09-14 14:20:00,107.99,108.14,107.95,108.09,19528.0,86.9425,87.0633,86.9103,87.023,19528.0
2016-09-14 14:25:00,108.1,108.11,107.88,107.93,13230.0,87.0311,87.0391,86.854,86.8942,13230.0
2016-09-14 14:30:00,107.93,108.1,107.89,108.06,47230.0,86.8942,87.0311,86.862,86.9989,47230.0
2016-09-14 14:35:00,108.03,108.08,107.97,108.05,41476.0,86.9747,87.015,86.9264,86.9908,41476.0
2016-09-14 14:40:00,108.06,108.19,108.03,108.18,16173.0,86.9989,87.1036,86.9747,87.0955,16173.0
2016-09-14 14:45:00,108.16,108.18,108.08,108.12,19990.0,87.0794,87.0955,87.015,87.0472,19990.0
2016-09-14 14:50:00,108.14,108.21,108.1,108.11,13545.0,87.0633,87.1197,87.0311,87.0391,13545.0
2016-09-14 14:55:00,108.11,108.28,108.1,108.23,12592.0,87.0391,87.176,87.0311,87.1358,12592.0
2016-09-14 15:00:00,108.25,108.28,108.13,108.14,23906.0,87.1519,87.176,87.0552,87.0633,23906.0
2016-09-14 15:05:00,108.15,108.17,108.03,108.11,19657.0,87.0713,87.0875,86.9747,87.0391,19657.0
2016-09-14 15:10:00,108.1,108.11,107.98,108.09,35705.0,87.0311,87.0391,86.9345,87.023,35705.0
2016-09-14 15:15:00,108.1,108.14,107.99,108.02,36943.0,87.0311,87.0633,86.9425,86.9667,36943.0
2016-09-14 15:20:00,108.02,108.11,107.91,107.93,33607.0,86.9667,87.0391,86.8781,86.8942,33607.0
2016-09-14 15:25:00,107.93,107.96,107.79,107.81,22532.0,86.8942,86.9184,86.7815,86.7976,22532.0
2016-09-14 15:30:00,107.82,108.08,107.81,108.07,61827.0,86.8057,87.015,86.7976,87.0069,61827.0
2016-09-14 15:35:00,108.08,108.11,108.0,108.06,24443.0,87.015,87.0391,86.9506,86.9989,24443.0
2016-09-14 15:40:00,108.05,108.28,108.05,108.27,25413.0,86.9908,87.176,86.9908,87.168,25413.0
2016-09-14 15:45:00,108.27,108.35,108.2,108.32,38258.0,87.168,87.2324,87.1116,87.2082,38258.0
2016-09-14 15:50:00,108.31,108.31,108.11,108.31,76907.0,87.2002,87.2002,87.0391,87.2002,76907.0
2016-09-14 15:55:00,108.3,108.35,108.18,108.32,97800.0,87.1921,87.2324,87.0955,87.2082,97800.0
2016-09-15 09:30:00,108.52,108.73,108.19,108.6,61613.0,87.3692,87.5383,87.1036,87.4336,61613.0
2016-09-15 09:35:00,108.37,108.8,108.13,108.13,18637.0,87.2485,87.5947,87.0552,87.0552,18637.0
2016-09-15 09:40:00,108.15,108.7,108.01,108.32,21674.0,87.0713,87.5142,86.9586,87.2082,21674.0
2016-09-15 09:45:00,108.37,108.5,108.01,108.34,23025.0,87.2485,87.3531,86.9586,87.2243,23025.0
2016-09-15 09:50:00,108.34,108.74,108.17,108.74,11861.0,87.2243,87.5464,87.0875,87.5464,11861.0
2016-09-15 09:55:00,108.67,108.76,108.4,108.4,35616.0,87.49,87.5625,87.2726,87.2726,35616.0
2016-09-15 10:00:00,108.43,108.76,108.31,108.76,30358.0,87.2968,87.5625,87.2002,87.5625,30358.0
2016-09-15 10:05:00,108.71,109.01,108.71,108.89,20729.0,87.5222,87.7637,87.5222,87.6671,20729.0
2016-09-15 10:10:00,108.87,109.05,108.87,109.04,7131.0,87.651,87.7959,87.651,87.7879,7131.0
2016-09-15 10:15:00,108.99,109.08,108.95,109.07,8981.0,87.7476,87.8201,87.7154,87.812,8981.0
2016-09-15 10:20:00,109.04,109.07,108.88,108.91,8256.0,87.7879,87.812,87.6591,87.6832,8256.0
2016-09-15 10:25:00,108.91,109.01,108.88,108.92,11343.0,87.6832,87.7637,87.6591,87.6913,11343.0
2016-09-15 10:30:00,108.87,108.95,108.81,108.89,10052.0,87.651,87.7154,87.6027,87.6671,10052.0
2016-09-15 10:35:00,108.85,109.0,108.84,108.99,18624.0,87.6349,87.7557,87.6269,87.7476,18624.0
2016-09-15 10:40:00,109.01,109.02,108.72,108.74,8601.0,87.7637,87.7718,87.5303,87.5464,8601.0
2016-09-15 10:45:00,108.76,108.87,108.72,108.84,11249.0,87.5625,87.651,87.5303,87.6269,11249.0
2016-09-15 10:50:00,108.85,108.97,108.83,108.94,11470.0,87.6349,87.7315,87.6188,87.7074,11470.0
2016-09-15 10:55:00,108.9,109.0,108.9,108.99,8640.0,87.6752,87.7557,87.6752,87.7476,8640.0
2016-09-15 11:00:00,109.0,109.05,108.88,108.95,12812.0,87.7557,87.7959,87.6591,87.7154,12812.0
2016-09-15 11:05:00,108.95,109.25,108.94,109.2,19027.0,87.7154,87.957,87.7074,87.9167,19027.0
2016-09-15 11:10:00,109.2,109.22,109.09,109.16,9171.0,87.9167,87.9328,87.8281,87.8845,9171.0
2016-09-15 11:15:00,109.18,109.19,109.05,109.06,15568.0,87.9006,87.9087,87.7959,87.804,15568.0
2016-09-15 11:20:00,109.05,109.19,108.96,109.09,19373.0,87.7959,87.9087,87.7235,87.8281,19373.0
2016-09-15 11:25:00,109.07,109.22,109.07,109.16,17578.0,87.812,87.9328,87.812,87.8845,17578.0
2016-09-15 11:30:00,109.2,109.37,109.17,109.34,10080.0,87.9167,88.0536,87.8925,88.0294,10080.0
2016-09-15 11:35:00,109.33,109.36,109.21,109.24,11040.0,88.0214,88.0455,87.9248,87.9489,11040.0
2016-09-15 11:40:00,109.26,109.26,109.04,109.04,9371.0,87.965,87.965,87.7879,87.7879,9371.0
2016-09-15 11:45:00,109.03,109.11,109.01,109.07,7443.0,87.7798,87.8442,87.7637,87.812,7443.0
2016-09-15 11:50:00,109.08,109.2,109.07,109.16,8476.0,87.8201,87.9167,87.812,87.8845,8476.0
2016-09-15 11:55:00,109.1,109.1,108.78,108.78,12809.0,87.8362,87.8362,87.5786,87.5786,12809.0
2016-09-15 12:00:00,108.77,108.82,108.71,108.81,13479.0,87.5705,87.6108,87.5222,87.6027,13479.0
2016-09-15 12:05:00,108.81,108.95,108.79,108.87,12997.0,87.6027,87.7154,87.5866,87.651,12997.0
2016-09-15 12:10:00,108.88,108.89,108.8,108.8,5300.0,87.6591,87.6671,87.5947,87.5947,5300.0
2016-09-15 12:15:00,108.76,108.88,108.75,108.83,21607.0,87.5625,87.6591,87.5544,87.6188,21607.0
2016-09-15 12:20:00,108.82,108.92,108.82,108.92,5660.0,87.6108,87.6913,87.6108,87.6913,5660.0
2016-09-15 12:25:00,108.86,108.86,108.66,108.66,3635.0,87.643,87.643,87.4819,87.4819,3635.0
2016-09-15 12:30:00,108.69,108.73,108.6,108.61,7431.0,87.5061,87.5383,87.4336,87.4417,7431.0
2016-09-15 12:35:00,108.61,108.62,108.56,108.62,9098.0,87.4417,87.4497,87.4014,87.4497,9098.0
2016-09-15 12:40:00,108.63,108.65,108.43,108.48,7960.0,87.4578,87.4739,87.2968,87.337,7960.0
2016-09-15 12:45:00,108.48,108.55,108.48,108.55,7307.0,87.337,87.3934,87.337,87.3934,7307.0
2016-09-15 12:50:00,108.54,108.55,108.48,108.53,7722.0,87.3853,87.3934,87.337,87.3773,7722.0
2016-09-15 12:55:00,108.54,108.61,108.52,108.56,6700.0,87.3853,87.4417,87.3692,87.4014,6700.0
2016-09-15 13:00:00,108.57,108.86,108.57,108.85,9646.0,87.4095,87.643,87.4095,87.6349,9646.0
2016-09-15 13:05:00,108.85,108.85,108.75,108.82,4963.0,87.6349,87.6349,87.5544,87.6108,4963.0
2016-09-15 13:10:00,108.83,108.83,108.69,108.7,5883.0,87.6188,87.6188,87.5061,87.5142,5883.0
2016-09-15 13:15:00,108.71,108.74,108.66,108.73,5449.0,87.5222,87.5464,87.4819,87.5383,5449.0
2016-09-15 13:20:00,108.72,108.74,108.67,108.73,4613.0,87.5303,87.5464,87.49,87.5383,4613.0
2016-09-15 13:25:00,108.73,108.8,108.65,108.69,9901.0,87.5383,87.5947,87.4739,87.5061,9901.0
2016-09-15 13:30:00,108.75,108.87,108.74,108.87,2000.0,87.5544,87.651,87.5464,87.651,2000.0
2016-09-15 13:35:00,108.88,108.9,108.82,108.83,8219.0,87.6591,87.6752,87.6108,87.6188,8219.0
2016-09-15 13:40:00,108.83,109.01,108.83,108.99,9981.0,87.6188,87.7637,87.6188,87.7476,9981.0
2016-09-15 13:45:00,108.98,108.98,108.89,108.95,6944.0,87.7396,87.7396,87.6671,87.7154,6944.0
2016-09-15 13:50:00,108.94,108.94,108.79,108.88,6435.0,87.7074,87.7074,87.5866,87.6591,6435.0
2016-09-15 13:55:00,108.93,108.95,108.87,108.93,3841.0,87.6993,87.7154,87.651,87.6993,3841.0
2016-09-15 14:00:00,108.94,108.97,108.88,108.93,7305.0,87.7074,87.7315,87.6591,87.6993,7305.0
2016-09-15 14:05:00,108.93,108.97,108.93,108.95,10393.0,87.6993,87.7315,87.6993,87.7154,10393.0
2016-09-15 14:10:00,108.94,109.03,108.94,109.03,13173.0,87.7074,87.7798,87.7074,87.7798,13173.0
2016-09-15 14:15:00,109.05,109.23,109.03,109.23,9219.0,87.7959,87.9409,87.7798,87.9409,9219.0
2016-09-15 14:20:00,109.21,109.26,109.19,109.23,3851.0,87.9248,87.965,87.9087,87.9409,3851.0
2016-09-15 14:25:00,109.22,109.22,109.12,109.12,5174.0,87.9328,87.9328,87.8523,87.8523,5174.0
2016-09-15 14:30:00,109.12,109.16,109.11,109.13,5258.0,87.8523,87.8845,87.8442,87.8603,5258.0
2016-09-15 14:35:00,109.11,109.16,109.09,109.09,7526.0,87.8442,87.8845,87.8281,87.8281,7526.0
2016-09-15 14:40:00,109.08,109.08,109.0,109.04,7974.0,87.8201,87.8201,87.7557,87.7879,7974.0
2016-09-15 14:45:00,109.01,109.05,109.0,109.04,8347.0,87.7637,87.7959,87.7557,87.7879,8347.0
2016-09-15 14:50:00,109.04,109.08,109.01,109.06,8054.0,87.7879,87.8201,87.7637,87.804,8054.0
2016-09-15 14:55:00,109.08,109.08,109.02,109.02,7375.0,87.8201,87.8201,87.7718,87.7718,7375.0
2016-09-15 15:00:00,109.03,109.13,109.03,109.11,4590.0,87.7798,87.8603,87.7798,87.8442,4590.0
2016-09-15 15:05:00,109.1,109.15,109.09,109.09,9866.0,87.8362,87.8764,87.8281,87.8281,9866.0
2016-09-15 15:10:00,109.08,109.08,109.01,109.05,8332.0,87.8201,87.8201,87.7637,87.7959,8332.0
2016-09-15 15:15:00,109.05,109.06,109.0,109.03,22413.0,87.7959,87.804,87.7557,87.7798,22413.0
2016-09-15 15:20:00,109.01,109.1,109.01,109.08,19513.0,87.7637,87.8362,87.7637,87.8201,19513.0
2016-09-15 15:25:00,109.09,109.14,109.05,109.11,15127.0,87.8281,87.8684,87.7959,87.8442,15127.0
2016-09-15 15:30:00,109.11,109.15,109.08,109.1,20107.0,87.8442,87.8764,87.8201,87.8362,20107.0
2016-09-15 15:35:00,109.1,109.22,109.08,109.21,26274.0,87.8362,87.9328,87.8201,87.9248,26274.0
2016-09-15 15:40:00,109.2,109.25,109.13,109.16,34425.0,87.9167,87.957,87.8603,87.8845,34425.0
2016-09-15 15:45:00,109.18,109.22,109.05,109.09,29139.0,87.9006,87.9328,87.7959,87.8281,29139.0
2016-09-15 15:50:00,109.09,109.11,109.02,109.05,42479.0,87.8281,87.8442,87.7718,87.7959,42479.0
2016-09-15 15:55:00,109.05,109.15,109.0,109.11,90196.0,87.7959,87.8764,87.7557,87.8442,90196.0
2016-09-16 09:30:00,108.46,108.54,108.14,108.27,398946.0,87.3209,87.3853,87.0633,87.168,398946.0
2016-09-16 09:35:00,108.27,108.59,108.16,108.53,24929.0,87.168,87.4256,87.0794,87.3773,24929.0
2016-09-16 09:40:00,108.4,108.54,108.28,108.44,17505.0,87.2726,87.3853,87.176,87.3048,17505.0
2016-09-16 09:45:00,108.43,108.43,108.08,108.16,20147.0,87.2968,87.2968,87.015,87.0794,20147.0
2016-09-16 09:50:00,108.13,108.25,108.07,108.14,11148.0,87.0552,87.1519,87.0069,87.0633,11148.0
2016-09-16 09:55:00,108.11,108.2,108.05,108.05,13055.0,87.0391,87.1116,86.9908,86.9908,13055.0
2016-09-16 10:00:00,108.05,108.05,107.57,107.63,12303.0,86.9908,86.9908,86.6044,86.6527,12303.0
2016-09-16 10:05:00,107.65,107.74,107.57,107.74,12690.0,86.6688,86.7413,86.6044,86.7413,12690.0
2016-09-16 10:10:00,107.74,107.76,107.57,107.72,11794.0,86.7413,86.7574,86.6044,86.7252,11794.0
2016-09-16 10:15:00,107.75,107.76,107.64,107.69,15904.0,86.7493,86.7574,86.6607,86.701,15904.0
2016-09-16 10:20:00,107.72,107.82,107.67,107.79,8521.0,86.7252,86.8057,86.6849,86.7815,8521.0
2016-09-16 10:25:00,107.77,107.9,107.62,107.9,13575.0,86.7654,86.8701,86.6446,86.8701,13575.0
2016-09-16 10:30:00,107.88,108.1,107.85,108.09,12558.0,86.854,87.0311,86.8298,87.023,12558.0
2016-09-16 10:35:00,108.09,108.2,107.99,108.2,14421.0,87.023,87.1116,86.9425,87.1116,14421.0
2016-09-16 10:40:00,108.17,108.27,108.04,108.18,14368.0,87.0875,87.168,86.9828,87.0955,14368.0
2016-09-16 10:45:00,108.18,108.28,108.13,108.16,7375.0,87.0955,87.176,87.0552,87.0794,7375.0
2016-09-16 10:50:00,108.14,108.14,108.04,108.05,12263.0,87.0633,87.0633,86.9828,86.9908,12263.0
2016-09-16 10:55:00,108.06,108.06,107.9,107.9,23567.0,86.9989,86.9989,86.8701,86.8701,23567.0
2016-09-16 11:00:00,107.92,107.96,107.81,107.81,9094.0,86.8862,86.9184,86.7976,86.7976,9094.0
2016-09-16 11:05:00,107.82,107.84,107.76,107.81,10758.0,86.8057,86.8218,86.7574,86.7976,10758.0
2016-09-16 11:10:00,107.79,107.99,107.78,107.9,15398.0,86.7815,86.9425,86.7735,86.8701,15398.0
2016-09-16 11:15:00,107.88,107.91,107.73,107.74,22092.0,86.854,86.8781,86.7332,86.7413,22092.0
2016-09-16 11:20:00,107.79,107.84,107.68,107.68,11913.0,86.7815,86.8218,86.693,86.693,11913.0
2016-09-16 11:25:00,107.68,107.72,107.59,107.67,35798.0,86.693,86.7252,86.6205,86.6849,35798.0
2016-09-16 11:30:00,107.68,107.81,107.68,107.79,9978.0,86.693,86.7976,86.693,86.7815,9978.0
2016-09-16 11:35:00,107.76,107.91,107.76,107.91,7400.0,86.7574,86.8781,86.7574,86.8781,7400.0
2016-09-16 11:40:00,107.92,107.93,107.82,107.82,9228.0,86.8862,86.8942,86.8057,86.8057,9228.0
2016-09-16 11:45:00,107.83,107.88,107.77,107.86,4965.0,86.8137,86.854,86.7654,86.8379,4965.0
2016-09-16 11:50:00,107.86,107.93,107.8,107.91,4611.0,86.8379,86.8942,86.7896,86.8781,4611.0
2016-09-16 11:55:00,107.9,107.95,107.83,107.91,6055.0,86.8701,86.9103,86.8137,86.8781,6055.0
2016-09-16 12:00:00,107.94,107.96,107.87,107.91,11275.0,86.9023,86.9184,86.8459,86.8781,11275.0
2016-09-16 12:05:00,107.91,107.97,107.91,107.95,8247.0,86.8781,86.9264,86.8781,86.9103,8247.0
2016-09-16 12:10:00,107.96,108.07,107.94,108.07,5351.0,86.9184,87.0069,86.9023,87.0069,5351.0
2016-09-16 12:15:00,108.09,108.18,108.07,108.15,7285.0,87.023,87.0955,87.0069,87.0713,7285.0
2016-09-16 12:20:00,108.14,108.19,108.12,108.18,3710.0,87.0633,87.1036,87.0472,87.0955,3710.0
2016-09-16 12:25:00,108.19,108.21,108.05,108.09,9151.0,87.1036,87.1197,86.9908,87.023,9151.0
2016-09-16 12:30:00,108.1,108.18,107.98,108.01,4946.0,87.0311,87.0955,86.9345,86.9586,4946.0
2016-09-16 12:35:00,108.04,108.1,108.01,108.07,12602.0,86.9828,87.0311,86.9586,87.0069,12602.0
2016-09-16 12:40:00,108.08,108.08,107.94,108.05,7811.0,87.015,87.015,86.9023,86.9908,7811.0
2016-09-16 12:45:00,108.07,108.11,108.02,108.02,12355.0,87.0069,87.0391,86.9667,86.9667,12355.0
2016-09-16 12:50:00,108.02,108.05,107.96,108.01,8331.0,86.9667,86.9908,86.9184,86.9586,8331.0
2016-09-16 12:55:00,108.01,108.07,107.97,107.97,6250.0,86.9586,87.0069,86.9264,86.9264,6250.0
2016-09-16 13:00:00,107.95,108.05,107.94,108.05,8140.0,86.9103,86.9908,86.9023,86.9908,8140.0
2016-09-16 13:05:00,108.03,108.07,107.99,108.05,9097.0,86.9747,87.0069,86.9425,86.9908,9097.0
2016-09-16 13:10:00,108.04,108.08,107.96,107.98,6246.0,86.9828,87.015,86.9184,86.9345,6246.0
2016-09-16 13:15:00,107.96,108.09,107.94,108.03,23600.0,86.9184,87.023,86.9023,86.9747,23600.0
2016-09-16 13:20:00,108.03,108.09,107.98,108.08,4809.0,86.9747,87.023,86.9345,87.015,4809.0
2016-09-16 13:25:00,108.07,108.12,108.06,108.07,4376.0,87.0069,87.0472,86.9989,87.0069,4376.0
2016-09-16 13:30:00,108.06,108.14,108.02,108.02,7080.0,86.9989,87.0633,86.9667,86.9667,7080.0
2016-09-16 13:35:00,108.02,108.02,107.95,107.98,4396.0,86.9667,86.9667,86.9103,86.9345,4396.0
2016-09-16 13:40:00,107.99,108.04,107.9,107.92,5621.0,86.9425,86.9828,86.8701,86.8862,5621.0
2016-09-16 13:45:00,107.91,107.95,107.8,107.82,4999.0,86.8781,86.9103,86.7896,86.8057,4999.0
2016-09-16 13:50:00,107.84,107.88,107.81,107.86,15362.0,86.8218,86.854,86.7976,86.8379,15362.0
2016-09-16 13:55:00,107.86,107.87,107.78,107.85,11092.0,86.8379,86.8459,86.7735,86.8298,11092.0
2016-09-16 14:00:00,107.83,107.87,107.75,107.86,16124.0,86.8137,86.8459,86.7493,86.8379,16124.0
2016-09-16 14:05:00,107.87,108.06,107.87,108.05,5954.0,86.8459,86.9989,86.8459,86.9908,5954.0
2016-09-16 14:10:00,108.06,108.07,107.91,108.01,22144.0,86.9989,87.0069,86.8781,86.9586,22144.0
2016-09-16 14:15:00,107.99,108.0,107.89,107.91,8280.0,86.9425,86.9506,86.862,86.8781,8280.0
2016-09-16 14:20:00,107.89,107.96,107.89,107.92,5281.0,86.862,86.9184,86.862,86.8862,5281.0
2016-09-16 14:25:00,107.9,107.94,107.88,107.92,8048.0,86.8701,86.9023,86.854,86.8862,8048.0
2016-09-16 14:30:00,107.91,108.02,107.91,107.98,5314.0,86.8781,86.9667,86.8781,86.9345,5314.0
2016-09-16 14:35:00,107.95,108.0,107.95,107.95,4665.0,86.9103,86.9506,86.9103,86.9103,4665.0
2016-09-16 14:40:00,107.95,107.99,107.89,107.99,10718.0,86.9103,86.9425,86.862,86.9425,10718.0
2016-09-16 14:45:00,107.98,107.99,107.93,107.95,8911.0,86.9345,86.9425,86.8942,86.9103,8911.0
2016-09-16 14:50:00,107.95,107.99,107.9,107.95,8750.0,86.9103,86.9425,86.8701,86.9103,8750.0
2016-09-16 14:55:00,107.94,107.94,107.79,107.82,13026.0,86.9023,86.9023,86.7815,86.8057,13026.0
2016-09-16 15:00:00,107.85,107.96,107.83,107.96,5492.0,86.8298,86.9184,86.8137,86.9184,5492.0
2016-09-16 15:05:00,107.94,108.03,107.94,107.95,8500.0,86.9023,86.9747,86.9023,86.9103,8500.0
2016-09-16 15:10:00,107.93,107.93,107.86,107.91,7203.0,86.8942,86.8942,86.8379,86.8781,7203.0
2016-09-16 15:15:00,107.9,107.96,107.9,107.94,7023.0,86.8701,86.9184,86.8701,86.9023,7023.0
2016-09-16 15:20:00,107.93,107.99,107.92,107.96,21380.0,86.8942,86.9425,86.8862,86.9184,21380.0
2016-09-16 15:25:00,107.96,108.01,107.94,107.98,21928.0,86.9184,86.9586,86.9023,86.9345,21928.0
2016-09-16 15:30:00,108.01,108.21,107.99,108.14,20393.0,86.9586,87.1197,86.9425,87.0633,20393.0
2016-09-16 15:35:00,108.14,108.17,108.1,108.15,19471.0,87.0633,87.0875,87.0311,87.0713,19471.0
2016-09-16 15:40:00,108.14,108.18,108.04,108.14,43082.0,87.0633,87.0955,86.9828,87.0633,43082.0
2016-09-16 15:45:00,108.13,108.17,108.1,108.17,36808.0,87.0552,87.0875,87.0311,87.0875,36808.0
2016-09-16 15:50:00,108.16,108.16,108.06,108.1,43953.0,87.0794,87.0794,86.9989,87.0311,43953.0
2016-09-16 15:55:00,108.09,108.17,108.04,108.05,103859.0,87.023,87.0875,86.9828,86.9908,103859.0
2016-09-19 09:30:00,108.6,108.99,108.33,108.47,19706.0,87.4336,87.7476,87.2163,87.329,19706.0
2016-09-19 09:35:00,108.65,108.79,108.35,108.43,15270.0,87.4739,87.5866,87.2324,87.2968,15270.0
2016-09-19 09:40:00,108.39,108.63,108.33,108.33,17849.0,87.2646,87.4578,87.2163,87.2163,17849.0
2016-09-19 09:45:00,108.39,108.55,108.37,108.48,12626.0,87.2646,87.3934,87.2485,87.337,12626.0
2016-09-19 09:50:00,108.5,108.72,108.49,108.72,15529.0,87.3531,87.5303,87.3451,87.5303,15529.0
2016-09-19 09:55:00,108.75,108.82,108.59,108.63,10494.0,87.5544,87.6108,87.4256,87.4578,10494.0
2016-09-19 10:00:00,108.63,108.89,108.63,108.73,12421.0,87.4578,87.6671,87.4578,87.5383,12421.0
2016-09-19 10:05:00,108.7,108.74,108.57,108.67,15959.0,87.5142,87.5464,87.4095,87.49,15959.0
2016-09-19 10:10:00,108.68,108.78,108.54,108.54,10795.0,87.4981,87.5786,87.3853,87.3853,10795.0
2016-09-19 10:15:00,108.54,108.66,108.53,108.62,15924.0,87.3853,87.4819,87.3773,87.4497,15924.0
2016-09-19 10:20:00,108.57,108.66,108.46,108.58,10887.0,87.4095,87.4819,87.3209,87.4175,10887.0
2016-09-19 10:25:00,108.55,108.63,108.47,108.51,11130.0,87.3934,87.4578,87.329,87.3612,11130.0
2016-09-19 10:30:00,108.49,108.65,108.48,108.65,10054.0,87.3451,87.4739,87.337,87.4739,10054.0
2016-09-19 10:35:00,108.65,108.73,108.62,108.68,17873.0,87.4739,87.5383,87.4497,87.4981,17873.0
2016-09-19 10:40:00,108.7,108.81,108.68,108.75,12056.0,87.5142,87.6027,87.4981,87.5544,12056.0
2016-09-19 10:45:00,108.75,108.79,108.69,108.7,17080.0,87.5544,87.5866,87.5061,87.5142,17080.0
2016-09-19 10:50:00,108.68,108.76,108.66,108.76,3600.0,87.4981,87.5625,87.4819,87.5625,3600.0
2016-09-19 10:55:00,108.73,108.76,108.68,108.71,9504.0,87.5383,87.5625,87.4981,87.5222,9504.0
2016-09-19 11:00:00,108.71,108.78,108.71,108.76,8724.0,87.5222,87.5786,87.5222,87.5625,8724.0
2016-09-19 11:05:00,108.76,108.78,108.71,108.78,6926.0,87.5625,87.5786,87.5222,87.5786,6926.0
2016-09-19 11:10:00,108.78,108.82,108.74,108.77,14096.0,87.5786,87.6108,87.5464,87.5705,14096.0
2016-09-19 11:15:00,108.76,108.79,108.74,108.76,8987.0,87.5625,87.5866,87.5464,87.5625,8987.0
2016-09-19 11:20:00,108.75,108.79,108.63,108.68,6840.0,87.5544,87.5866,87.4578,87.4981,6840.0
2016-09-19 11:25:00,108.66,108.68,108.56,108.62,14200.0,87.4819,87.4981,87.4014,87.4497,14200.0
2016-09-19 11:30:00,108.59,108.63,108.55,108.63,4294.0,87.4256,87.4578,87.3934,87.4578,4294.0
2016-09-19 11:35:00,108.62,108.8,108.62,108.8,7010.0,87.4497,87.5947,87.4497,87.5947,7010.0
2016-09-19 11:40:00,108.78,108.86,108.77,108.84,4834.0,87.5786,87.643,87.5705,87.6269,4834.0
2016-09-19 11:45:00,108.82,108.83,108.78,108.83,4133.0,87.6108,87.6188,87.5786,87.6188,4133.0
2016-09-19 11:50:00,108.84,108.91,108.83,108.88,5572.0,87.6269,87.6832,87.6188,87.6591,5572.0
2016-09-19 11:55:00,108.87,108.92,108.84,108.9,15143.0,87.651,87.6913,87.6269,87.6752,15143.0
2016-09-19 12:00:00,108.9,109.0,108.88,108.98,20284.0,87.6752,87.7557,87.6591,87.7396,20284.0
2016-09-19 12:05:00,108.98,108.98,108.91,108.95,8074.0,87.7396,87.7396,87.6832,87.7154,8074.0
2016-09-19 12:10:00,108.93,108.94,108.79,108.82,9102.0,87.6993,87.7074,87.5866,87.6108,9102.0
2016-09-19 12:15:00,108.8,108.81,108.72,108.77,18550.0,87.5947,87.6027,87.5303,87.5705,18550.0
2016-09-19 12:20:00,108.75,108.81,108.73,108.79,5061.0,87.5544,87.6027,87.5383,87.5866,5061.0
2016-09-19 12:25:00,108.79,108.89,108.78,108.86,5246.0,87.5866,87.6671,87.5786,87.643,5246.0
2016-09-19 12:30:00,108.85,109.01,108.85,108.96,11271.0,87.6349,87.7637,87.6349,87.7235,11271.0
2016-09-19 12:35:00,108.95,108.98,108.89,108.96,7284.0,87.7154,87.7396,87.6671,87.7235,7284.0
2016-09-19 12:40:00,108.97,109.01,108.94,108.99,6314.0,87.7315,87.7637,87.7074,87.7476,6314.0
2016-09-19 12:45:00,108.98,108.98,108.93,108.95,3742.0,87.7396,87.7396,87.6993,87.7154,3742.0
2016-09-19 12:50:00,108.95,108.96,108.92,108.92,5725.0,87.7154,87.7235,87.6913,87.6913,5725.0
2016-09-19 12:55:00,108.93,108.94,108.78,108.79,8613.0,87.6993,87.7074,87.5786,87.5866,8613.0
2016-09-19 13:00:00,108.78,108.84,108.76,108.83,5363.0,87.5786,87.6269,87.5625,87.6188,5363.0
2016-09-19 13:05:00,108.82,108.9,108.8,108.86,6248.0,87.6108,87.6752,87.5947,87.643,6248.0
2016-09-19 13:10:00,108.86,108.94,108.85,108.9,12966.0,87.643,87.7074,87.6349,87.6752,12966.0
2016-09-19 13:15:00,108.89,108.98,108.89,108.94,8379.0,87.6671,87.7396,87.6671,87.7074,8379.0
2016-09-19 13:20:00,108.93,108.98,108.92,108.97,9171.0,87.6993,87.7396,87.6913,87.7315,9171.0
2016-09-19 13:25:00,108.95,109.0,108.92,108.95,8620.0,87.7154,87.7557,87.6913,87.7154,8620.0
2016-09-19 13:30:00,108.94,108.97,108.82,108.83,28986.0,87.7074,87.7315,87.6108,87.6188,28986.0
2016-09-19 13:35:00,108.81,108.82,108.65,108.7,14295.0,87.6027,87.6108,87.4739,87.5142,14295.0
2016-09-19 13:40:00,108.67,108.72,108.66,108.67,6714.0,87.49,87.5303,87.4819,87.49,6714.0
2016-09-19 13:45:00,108.66,108.78,108.65,108.73,14680.0,87.4819,87.5786,87.4739,87.5383,14680.0
2016-09-19 13:50:00,108.74,108.77,108.68,108.77,9251.0,87.5464,87.5705,87.4981,87.5705,9251.0
2016-09-19 13:55:00,108.77,108.86,108.75,108.84,11000.0,87.5705,87.643,87.5544,87.6269,11000.0
2016-09-19 14:00:00,108.84,108.96,108.83,108.96,12882.0,87.6269,87.7235,87.6188,87.7235,12882.0
2016-09-19 14:05:00,108.94,108.98,108.92,108.96,13161.0,87.7074,87.7396,87.6913,87.7235,13161.0
2016-09-19 14:10:00,108.97,109.02,108.93,109.01,17700.0,87.7315,87.7718,87.6993,87.7637,17700.0
2016-09-19 14:15:00,109.02,109.06,108.98,109.02,15620.0,87.7718,87.804,87.7396,87.7718,15620.0
2016-09-19 14:20:00,109.02,109.04,108.97,109.01,7702.0,87.7718,87.7879,87.7315,87.7637,7702.0
2016-09-19 14:25:00,109.01,109.08,109.0,109.08,7953.0,87.7637,87.8201,87.7557,87.8201,7953.0
2016-09-19 14:30:00,109.07,109.15,109.07,109.15,9017.0,87.812,87.8764,87.812,87.8764,9017.0
2016-09-19 14:35:00,109.14,109.17,109.14,109.14,10550.0,87.8684,87.8925,87.8684,87.8684,10550.0
2016-09-19 14:40:00,109.14,109.22,109.13,109.2,9462.0,87.8684,87.9328,87.8603,87.9167,9462.0
2016-09-19 14:45:00,109.18,109.26,109.18,109.23,12434.0,87.9006,87.965,87.9006,87.9409,12434.0
2016-09-19 14:50:00,109.21,109.26,109.21,109.25,8757.0,87.9248,87.965,87.9248,87.957,8757.0
2016-09-19 14:55:00,109.24,109.34,109.23,109.34,14753.0,87.9489,88.0294,87.9409,88.0294,14753.0
2016-09-19 15:00:00,109.33,109.34,109.31,109.33,12086.0,88.0214,88.0294,88.0053,88.0214,12086.0
2016-09-19 15:05:00,109.32,109.39,109.3,109.32,18742.0,88.0133,88.0697,87.9972,88.0133,18742.0
2016-09-19 15:10:00,109.33,109.33,109.26,109.28,14211.0,88.0214,88.0214,87.965,87.9811,14211.0
2016-09-19 15:15:00,109.26,109.26,109.12,109.16,35808.0,87.965,87.965,87.8523,87.8845,35808.0
2016-09-19 15:20:00,109.14,109.14,109.09,109.13,16050.0,87.8684,87.8684,87.8281,87.8603,16050.0
2016-09-19 15:25:00,109.11,109.17,109.04,109.04,17203.0,87.8442,87.8925,87.7879,87.7879,17203.0
2016-09-19 15:30:00,109.04,109.08,108.91,108.98,23881.0,87.7879,87.8201,87.6832,87.7396,23881.0
2016-09-19 15:35:00,108.98,109.07,108.96,109.06,29453.0,87.7396,87.812,87.7235,87.804,29453.0
2016-09-19 15:40:00,109.08,109.23,109.03,109.17,21109.0,87.8201,87.9409,87.7798,87.8925,21109.0
2016-09-19 15:45:00,109.19,109.31,109.17,109.31,41576.0,87.9087,88.0053,87.8925,88.0053,41576.0
2016-09-19 15:50:00,109.31,109.31,109.16,109.26,54411.0,88.0053,88.0053,87.8845,87.965,54411.0
2016-09-19 15:55:00,109.27,109.34,109.2,109.24,111086.0,87.9731,88.0294,87.9167,87.9489,111086.0
2016-09-20 09:30:00,110.09,110.29,109.49,110.02,25549.0,88.6332,88.7943,88.1502,88.5769,25549.0
2016-09-20 09:35:00,110.02,110.2,109.77,109.77,13176.0,88.5769,88.7218,88.3756,88.3756,13176.0
2016-09-20 09:40:00,109.86,110.03,109.78,109.94,11440.0,88.4481,88.5849,88.3837,88.5125,11440.0
2016-09-20 09:45:00,109.93,109.98,109.76,109.76,15399.0,88.5044,88.5447,88.3676,88.3676,15399.0
2016-09-20 09:50:00,109.8,109.8,109.57,109.63,6505.0,88.3998,88.3998,88.2146,88.2629,6505.0
2016-09-20 09:55:00,109.6,109.63,109.48,109.54,5108.0,88.2387,88.2629,88.1421,88.1904,5108.0
2016-09-20 10:00:00,109.57,109.74,109.57,109.63,10623.0,88.2146,88.3515,88.2146,88.2629,10623.0
2016-09-20 10:05:00,109.67,109.67,109.46,109.49,6065.0,88.2951,88.2951,88.126,88.1502,6065.0
2016-09-20 10:10:00,109.47,109.47,109.21,109.21,13036.0,88.1341,88.1341,87.9248,87.9248,13036.0
2016-09-20 10:15:00,109.24,109.24,109.14,109.19,14323.0,87.9489,87.9489,87.8684,87.9087,14323.0
2016-09-20 10:20:00,109.19,109.27,109.13,109.13,12205.0,87.9087,87.9731,87.8603,87.8603,12205.0
2016-09-20 10:25:00,109.15,109.35,109.15,109.3,8660.0,87.8764,88.0375,87.8764,87.9972,8660.0
2016-09-20 10:30:00,109.31,109.31,109.19,109.2,9443.0,88.0053,88.0053,87.9087,87.9167,9443.0
2016-09-20 10:35:00,109.21,109.38,109.21,109.36,12137.0,87.9248,88.0616,87.9248,88.0455,12137.0
2016-09-20 10:40:00,109.36,109.6,109.36,109.56,6003.0,88.0455,88.2387,88.0455,88.2065,6003.0
2016-09-20 10:45:00,109.57,109.59,109.53,109.53,4208.0,88.2146,88.2307,88.1824,88.1824,4208.0
2016-09-20 10:50:00,109.52,109.52,109.27,109.27,16576.0,88.1743,88.1743,87.9731,87.9731,16576.0
2016-09-20 10:55:00,109.26,109.29,109.21,109.21,4492.0,87.965,87.9892,87.9248,87.9248,4492.0
2016-09-20 11:00:00,109.13,109.19,109.07,109.12,8638.0,87.8603,87.9087,87.812,87.8523,8638.0
2016-09-20 11:05:00,109.09,109.19,109.09,109.13,7596.0,87.8281,87.9087,87.8281,87.8603,7596.0
2016-09-20 11:10:00,109.14,109.16,109.02,109.03,11326.0,87.8684,87.8845,87.7718,87.7798,11326.0
2016-09-20 11:15:00,109.02,109.22,109.02,109.18,9263.0,87.7718,87.9328,87.7718,87.9006,9263.0
2016-09-20 11:20:00,109.19,109.22,109.17,109.2,8329.0,87.9087,87.9328,87.8925,87.9167,8329.0
2016-09-20 11:25:00,109.22,109.25,109.13,109.13,11396.0,87.9328,87.957,87.8603,87.8603,11396.0
2016-09-20 11:30:00,109.16,109.18,108.82,108.85,11474.0,87.8845,87.9006,87.6108,87.6349,11474.0
2016-09-20 11:35:00,108.82,108.89,108.81,108.86,16885.0,87.6108,87.6671,87.6027,87.643,16885.0
2016-09-20 11:40:00,108.86,108.97,108.86,108.94,7907.0,87.643,87.7315,87.643,87.7074,7907.0
2016-09-20 11:45:00,108.93,108.96,108.89,108.93,7668.0,87.6993,87.7235,87.6671,87.6993,7668.0
2016-09-20 11:50:00,108.94,108.94,108.9,108.92,3121.0,87.7074,87.7074,87.6752,87.6913,3121.0
2016-09-20 11:55:00,108.91,108.91,108.75,108.78,12396.0,87.6832,87.6832,87.5544,87.5786,12396.0
2016-09-20 12:00:00,108.79,108.96,108.79,108.88,5639.0,87.5866,87.7235,87.5866,87.6591,5639.0
2016-09-20 12:05:00,108.92,108.92,108.84,108.88,7759.0,87.6913,87.6913,87.6269,87.6591,7759.0
2016-09-20 12:10:00,108.86,108.86,108.62,108.69,26255.0,87.643,87.643,87.4497,87.5061,26255.0
2016-09-20 12:15:00,108.7,108.8,108.69,108.76,46870.0,87.5142,87.5947,87.5061,87.5625,46870.0
2016-09-20 12:20:00,108.76,108.83,108.76,108.8,4579.0,87.5625,87.6188,87.5625,87.5947,4579.0
2016-09-20 12:25:00,108.8,108.89,108.77,108.85,5602.0,87.5947,87.6671,87.5705,87.6349,5602.0
2016-09-20 12:30:00,108.83,108.84,108.74,108.74,6854.0,87.6188,87.6269,87.5464,87.5464,6854.0
2016-09-20 12:35:00,108.75,108.78,108.71,108.75,6888.0,87.5544,87.5786,87.5222,87.5544,6888.0
2016-09-20 12:40:00,108.77,108.9,108.77,108.9,10853.0,87.5705,87.6752,87.5705,87.6752,10853.0
2016-09-20 12:45:00,108.9,108.9,108.76,108.76,13549.0,87.6752,87.6752,87.5625,87.5625,13549.0
2016-09-20 12:50:00,108.74,108.83,108.73,108.82,8704.0,87.5464,87.6188,87.5383,87.6108,8704.0
2016-09-20 12:55:00,108.83,108.93,108.82,108.83,20494.0,87.6188,87.6993,87.6108,87.6188,20494.0
2016-09-20 13:00:00,108.85,108.9,108.78,108.83,18281.0,87.6349,87.6752,87.5786,87.6188,18281.0
2016-09-20 13:05:00,108.84,108.88,108.77,108.85,16915.0,87.6269,87.6591,87.5705,87.6349,16915.0
2016-09-20 13:10:00,108.85,108.91,108.8,108.86,26446.0,87.6349,87.6832,87.5947,87.643,26446.0
2016-09-20 13:15:00,108.88,108.91,108.85,108.91,5725.0,87.6591,87.6832,87.6349,87.6832,5725.0
2016-09-20 13:20:00,108.9,108.93,108.88,108.92,7024.0,87.6752,87.6993,87.6591,87.6913,7024.0
2016-09-20 13:25:00,108.92,108.99,108.9,108.91,6193.0,87.6913,87.7476,87.6752,87.6832,6193.0
2016-09-20 13:30:00,108.9,108.99,108.86,108.99,13141.0,87.6752,87.7476,87.643,87.7476,13141.0
2016-09-20 13:35:00,108.97,109.02,108.9,109.01,9632.0,87.7315,87.7718,87.6752,87.7637,9632.0
2016-09-20 13:40:00,109.0,109.02,108.98,109.0,4829.0,87.7557,87.7718,87.7396,87.7557,4829.0
2016-09-20 13:45:00,109.0,109.01,108.95,108.97,5314.0,87.7557,87.7637,87.7154,87.7315,5314.0
2016-09-20 13:50:00,108.96,108.99,108.93,108.97,9507.0,87.7235,87.7476,87.6993,87.7315,9507.0
2016-09-20 13:55:00,108.98,109.13,108.98,109.12,6152.0,87.7396,87.8603,87.7396,87.8523,6152.0
2016-09-20 14:00:00,109.11,109.13,109.07,109.1,6720.0,87.8442,87.8603,87.812,87.8362,6720.0
2016-09-20 14:05:00,109.09,109.09,108.98,108.98,4919.0,87.8281,87.8281,87.7396,87.7396,4919.0
2016-09-20 14:10:00,108.98,109.0,108.92,108.95,13301.0,87.7396,87.7557,87.6913,87.7154,13301.0
2016-09-20 14:15:00,108.95,108.99,108.92,108.98,8311.0,87.7154,87.7476,87.6913,87.7396,8311.0
2016-09-20 14:20:00,108.99,109.0,108.95,108.99,7488.0,87.7476,87.7557,87.7154,87.7476,7488.0
2016-09-20 14:25:00,108.97,109.01,108.93,108.99,10382.0,87.7315,87.7637,87.6993,87.7476,10382.0
2016-09-20 14:30:00,108.99,109.07,108.98,109.04,5625.0,87.7476,87.812,87.7396,87.7879,5625.0
2016-09-20 14:35:00,109.05,109.08,109.02,109.06,6103.0,87.7959,87.8201,87.7718,87.804,6103.0
2016-09-20 14:40:00,109.05,109.06,108.98,109.0,5743.0,87.7959,87.804,87.7396,87.7557,5743.0
2016-09-20 14:45:00,109.0,109.04,108.95,109.04,7085.0,87.7557,87.7879,87.7154,87.7879,7085.0
2016-09-20 14:50:00,109.05,109.07,108.99,109.05,79752.0,87.7959,87.812,87.7476,87.7959,79752.0
2016-09-20 14:55:00,109.05,109.15,109.04,109.14,8563.0,87.7959,87.8764,87.7879,87.8684,8563.0
2016-09-20 15:00:00,109.14,109.14,109.08,109.12,6611.0,87.8684,87.8684,87.8201,87.8523,6611.0
2016-09-20 15:05:00,109.13,109.13,109.03,109.03,7991.0,87.8603,87.8603,87.7798,87.7798,7991.0
2016-09-20 15:10:00,109.05,109.12,109.02,109.12,10200.0,87.7959,87.8523,87.7718,87.8523,10200.0
2016-09-20 15:15:00,109.13,109.14,109.04,109.08,7583.0,87.8603,87.8684,87.7879,87.8201,7583.0
2016-09-20 15:20:00,109.08,109.09,108.91,108.94,8388.0,87.8201,87.8281,87.6832,87.7074,8388.0
2016-09-20 15:25:00,108.95,109.01,108.9,108.9,12059.0,87.7154,87.7637,87.6752,87.6752,12059.0
2016-09-20 15:30:00,108.91,108.93,108.78,108.8,24213.0,87.6832,87.6993,87.5786,87.5947,24213.0
2016-09-20 15:35:00,108.81,108.91,108.79,108.9,19436.0,87.6027,87.6832,87.5866,87.6752,19436.0
2016-09-20 15:40:00,108.89,108.91,108.83,108.9,12355.0,87.6671,87.6832,87.6188,87.6752,12355.0
2016-09-20 15:45:00,108.88,108.99,108.88,108.95,16199.0,87.6591,87.7476,87.6591,87.7154,16199.0
2016-09-20 15:50:00,108.93,108.97,108.84,108.86,38107.0,87.6993,87.7315,87.6269,87.643,38107.0
2016-09-20 15:55:00,108.86,108.89,108.61,108.62,70513.0,87.643,87.6671,87.4417,87.4497,70513.0
2016-09-21 09:30:00,108.62,109.06,108.56,108.83,14209.0,87.4497,87.804,87.4014,87.6188,14209.0
2016-09-21 09:35:00,108.71,108.74,108.45,108.69,6744.0,87.5222,87.5464,87.3129,87.5061,6744.0
2016-09-21 09:40:00,108.64,108.68,108.47,108.5,7091.0,87.4658,87.4981,87.329,87.3531,7091.0
2016-09-21 09:45:00,108.51,108.6,108.45,108.48,7400.0,87.3612,87.4336,87.3129,87.337,7400.0
2016-09-21 09:50:00,108.51,108.66,108.51,108.61,5372.0,87.3612,87.4819,87.3612,87.4417,5372.0
2016-09-21 09:55:00,108.6,108.62,108.45,108.5,11348.0,87.4336,87.4497,87.3129,87.3531,11348.0
2016-09-21 10:00:00,108.46,108.58,108.46,108.51,28938.0,87.3209,87.4175,87.3209,87.3612,28938.0
2016-09-21 10:05:00,108.53,108.62,108.45,108.45,6862.0,87.3773,87.4497,87.3129,87.3129,6862.0
2016-09-21 10:10:00,108.47,108.47,108.3,108.31,3326.0,87.329,87.329,87.1921,87.2002,3326.0
2016-09-21 10:15:00,108.35,108.45,108.35,108.42,1815.0,87.2324,87.3129,87.2324,87.2887,1815.0
2016-09-21 10:20:00,108.44,108.5,108.44,108.46,1322.0,87.3048,87.3531,87.3048,87.3209,1322.0
2016-09-21 10:25:00,108.46,108.51,108.46,108.49,1800.0,87.3209,87.3612,87.3209,87.3451,1800.0
2016-09-21 10:30:00,108.51,108.53,108.38,108.41,2597.0,87.3612,87.3773,87.2565,87.2807,2597.0
2016-09-21 10:35:00,108.44,108.44,108.35,108.38,8261.0,87.3048,87.3048,87.2324,87.2565,8261.0
2016-09-21 10:40:00,108.4,108.46,108.35,108.45,6388.0,87.2726,87.3209,87.2324,87.3129,6388.0
2016-09-21 10:45:00,108.46,108.73,108.45,108.72,35868.0,87.3209,87.5383,87.3129,87.5303,35868.0
2016-09-21 10:50:00,108.74,108.81,108.73,108.79,5858.0,87.5464,87.6027,87.5383,87.5866,5858.0
2016-09-21 10:55:00,108.79,108.81,108.65,108.65,13608.0,87.5866,87.6027,87.4739,87.4739,13608.0
2016-09-21 11:00:00,108.64,108.7,108.6,108.64,6144.0,87.4658,87.5142,87.4336,87.4658,6144.0
2016-09-21 11:05:00,108.62,108.62,108.49,108.51,6595.0,87.4497,87.4497,87.3451,87.3612,6595.0
2016-09-21 11:10:00,108.48,108.48,108.38,108.45,2810.0,87.337,87.337,87.2565,87.3129,2810.0
2016-09-21 11:15:00,108.41,108.42,108.3,108.3,24586.0,87.2807,87.2887,87.1921,87.1921,24586.0
2016-09-21 11:20:00,108.26,108.31,108.22,108.22,4653.0,87.1599,87.2002,87.1277,87.1277,4653.0
2016-09-21 11:25:00,108.22,108.32,108.22,108.32,142110.0,87.1277,87.2082,87.1277,87.2082,142110.0
2016-09-21 11:30:00,108.34,108.47,108.34,108.39,6340.0,87.2243,87.329,87.2243,87.2646,6340.0
2016-09-21 11:35:00,108.4,108.55,108.4,108.53,3868.0,87.2726,87.3934,87.2726,87.3773,3868.0
2016-09-21 11:40:00,108.55,108.55,108.43,108.43,2205.0,87.3934,87.3934,87.2968,87.2968,2205.0
2016-09-21 11:45:00,108.44,108.53,108.44,108.49,3012.0,87.3048,87.3773,87.3048,87.3451,3012.0
2016-09-21 11:50:00,108.53,108.58,108.48,108.51,10339.0,87.3773,87.4175,87.337,87.3612,10339.0
2016-09-21 11:55:00,108.47,108.5,108.42,108.46,5995.0,87.329,87.3531,87.2887,87.3209,5995.0
2016-09-21 12:00:00,108.46,108.48,108.4,108.45,7949.0,87.3209,87.337,87.2726,87.3129,7949.0
2016-09-21 12:05:00,108.46,108.47,108.39,108.39,6678.0,87.3209,87.329,87.2646,87.2646,6678.0
2016-09-21 12:10:00,108.36,108.38,108.31,108.33,2441.0,87.2404,87.2565,87.2002,87.2163,2441.0
2016-09-21 12:15:00,108.31,108.32,108.16,108.18,7604.0,87.2002,87.2082,87.0794,87.0955,7604.0
2016-09-21 12:20:00,108.19,108.22,108.14,108.17,10001.0,87.1036,87.1277,87.0633,87.0875,10001.0
2016-09-21 12:25:00,108.16,108.22,108.13,108.19,7500.0,87.0794,87.1277,87.0552,87.1036,7500.0
2016-09-21 12:30:00,108.17,108.19,108.04,108.05,4480.0,87.0875,87.1036,86.9828,86.9908,4480.0
2016-09-21 12:35:00,108.06,108.08,108.02,108.04,4674.0,86.9989,87.015,86.9667,86.9828,4674.0
2016-09-21 12:40:00,108.04,108.18,108.02,108.18,10131.0,86.9828,87.0955,86.9667,87.0955,10131.0
2016-09-21 12:45:00,108.16,108.16,108.1,108.11,1920.0,87.0794,87.0794,87.0311,87.0391,1920.0
2016-09-21 12:50:00,108.11,108.23,108.1,108.21,4285.0,87.0391,87.1358,87.0311,87.1197,4285.0
2016-09-21 12:55:00,108.25,108.42,108.22,108.42,2634.0,87.1519,87.2887,87.1277,87.2887,2634.0
2016-09-21 13:00:00,108.41,108.51,108.39,108.48,3763.0,87.2807,87.3612,87.2646,87.337,3763.0
2016-09-21 13:05:00,108.47,108.53,108.45,108.48,5992.0,87.329,87.3773,87.3129,87.337,5992.0
2016-09-21 13:10:00,108.49,108.53,108.47,108.53,10487.0,87.3451,87.3773,87.329,87.3773,10487.0
2016-09-21 13:15:00,108.55,108.57,108.47,108.5,10445.0,87.3934,87.4095,87.329,87.3531,10445.0
2016-09-21 13:20:00,108.51,108.52,108.38,108.42,8005.0,87.3612,87.3692,87.2565,87.2887,8005.0
2016-09-21 13:25:00,108.4,108.42,108.37,108.42,3832.0,87.2726,87.2887,87.2485,87.2887,3832.0
2016-09-21 13:30:00,108.4,108.41,108.37,108.4,3841.0,87.2726,87.2807,87.2485,87.2726,3841.0
2016-09-21 13:35:00,108.4,108.43,108.34,108.36,5373.0,87.2726,87.2968,87.2243,87.2404,5373.0
2016-09-21 13:40:00,108.35,108.37,108.33,108.34,5006.0,87.2324,87.2485,87.2163,87.2243,5006.0
2016-09-21 13:45:00,108.33,108.38,108.28,108.28,3996.0,87.2163,87.2565,87.176,87.176,3996.0
2016-09-21 13:50:00,108.27,108.34,108.27,108.34,3207.0,87.168,87.2243,87.168,87.2243,3207.0
2016-09-21 13:55:00,108.36,108.44,108.31,108.32,9660.0,87.2404,87.3048,87.2002,87.2082,9660.0
2016-09-21 14:00:00,108.38,108.72,108.31,108.64,30694.0,87.2565,87.5303,87.2002,87.4658,30694.0
2016-09-21 14:05:00,108.64,108.89,108.64,108.7,12857.0,87.4658,87.6671,87.4658,87.5142,12857.0
2016-09-21 14:10:00,108.72,109.14,108.67,109.07,27516.0,87.5303,87.8684,87.49,87.812,27516.0
2016-09-21 14:15:00,109.06,109.25,109.06,109.22,37862.0,87.804,87.957,87.804,87.9328,37862.0
2016-09-21 14:20:00,109.22,109.27,109.07,109.08,22569.0,87.9328,87.9731,87.812,87.8201,22569.0
2016-09-21 14:25:00,109.06,109.08,108.87,109.03,12222.0,87.804,87.8201,87.651,87.7798,12222.0
2016-09-21 14:30:00,109.02,109.03,108.84,108.9,12426.0,87.7718,87.7798,87.6269,87.6752,12426.0
2016-09-21 14:35:00,108.89,109.09,108.89,109.04,7425.0,87.6671,87.8281,87.6671,87.7879,7425.0
2016-09-21 14:40:00,109.05,109.36,108.99,109.23,14007.0,87.7959,88.0455,87.7476,87.9409,14007.0
2016-09-21 14:45:00,109.28,109.53,109.27,109.31,23102.0,87.9811,88.1824,87.9731,88.0053,23102.0
2016-09-21 14:50:00,109.31,109.32,109.25,109.28,13430.0,88.0053,88.0133,87.957,87.9811,13430.0
2016-09-21 14:55:00,109.26,109.55,109.25,109.54,11608.0,87.965,88.1985,87.957,88.1904,11608.0
2016-09-21 15:00:00,109.51,109.62,109.44,109.58,8312.0,88.1663,88.2548,88.1099,88.2226,8312.0
2016-09-21 15:05:00,109.6,109.82,109.6,109.68,6104.0,88.2387,88.4159,88.2387,88.3031,6104.0
2016-09-21 15:10:00,109.72,109.85,109.71,109.83,9301.0,88.3354,88.44,88.3273,88.4239,9301.0
2016-09-21 15:15:00,109.85,109.91,109.77,109.79,13167.0,88.44,88.4883,88.3756,88.3917,13167.0
2016-09-21 15:20:00,109.79,109.99,109.77,109.91,25545.0,88.3917,88.5527,88.3756,88.4883,25545.0
2016-09-21 15:25:00,109.88,110.06,109.81,109.97,33994.0,88.4642,88.6091,88.4078,88.5366,33994.0
2016-09-21 15:30:00,109.98,110.16,109.96,110.14,17984.0,88.5447,88.6896,88.5286,88.6735,17984.0
2016-09-21 15:35:00,110.15,110.15,109.98,110.03,49646.0,88.6815,88.6815,88.5447,88.5849,49646.0
2016-09-21 15:40:00,110.03,110.15,110.02,110.15,28904.0,88.5849,88.6815,88.5769,88.6815,28904.0
2016-09-21 15:45:00,110.15,110.35,110.15,110.29,25038.0,88.6815,88.8426,88.6815,88.7943,25038.0
2016-09-21 15:50:00,110.28,110.28,110.15,110.19,32226.0,88.7862,88.7862,88.6815,88.7137,32226.0
2016-09-21 15:55:00,110.19,110.2,110.07,110.09,85224.0,88.7137,88.7218,88.6171,88.6332,85224.0
2016-09-22 09:30:00,111.22,111.52,110.94,111.44,41809.0,89.543,89.7845,89.3176,89.7201,41809.0
2016-09-22 09:35:00,111.45,111.59,111.17,111.24,9875.0,89.7282,89.8409,89.5027,89.5591,9875.0
2016-09-22 09:40:00,111.24,111.27,110.94,111.09,11047.0,89.5591,89.5833,89.3176,89.4383,11047.0
2016-09-22 09:45:00,111.04,111.3,111.0,111.22,9334.0,89.3981,89.6074,89.3659,89.543,9334.0
2016-09-22 09:50:00,111.22,111.4,111.06,111.35,17381.0,89.543,89.6879,89.4142,89.6477,17381.0
2016-09-22 09:55:00,111.39,111.44,111.2,111.4,35410.0,89.6799,89.7201,89.5269,89.6879,35410.0
2016-09-22 10:00:00,111.37,111.44,111.28,111.41,22127.0,89.6638,89.7201,89.5913,89.696,22127.0
2016-09-22 10:05:00,111.39,111.46,111.26,111.27,14346.0,89.6799,89.7362,89.5752,89.5833,14346.0
2016-09-22 10:10:00,111.27,111.73,111.26,111.62,28815.0,89.5833,89.9536,89.5752,89.865,28815.0
2016-09-22 10:15:00,111.59,111.7,111.55,111.55,15083.0,89.8409,89.9294,89.8087,89.8087,15083.0
2016-09-22 10:20:00,111.55,111.67,111.52,111.66,13798.0,89.8087,89.9053,89.7845,89.8972,13798.0
2016-09-22 10:25:00,111.65,111.88,111.65,111.84,22188.0,89.8892,90.0744,89.8892,90.0422,22188.0
2016-09-22 10:30:00,111.83,111.87,111.71,111.87,23534.0,90.0341,90.0663,89.9375,90.0663,23534.0
2016-09-22 10:35:00,111.87,111.87,111.53,111.56,12798.0,90.0663,90.0663,89.7926,89.8167,12798.0
2016-09-22 10:40:00,111.55,111.56,111.44,111.49,9366.0,89.8087,89.8167,89.7201,89.7604,9366.0
2016-09-22 10:45:00,111.52,111.56,111.48,111.5,11003.0,89.7845,89.8167,89.7523,89.7684,11003.0
2016-09-22 10:50:00,111.52,111.67,111.51,111.62,30527.0,89.7845,89.9053,89.7765,89.865,30527.0
2016-09-22 10:55:00,111.61,111.76,111.6,111.7,23002.0,89.857,89.9778,89.8489,89.9294,23002.0
2016-09-22 11:00:00,111.71,111.74,111.62,111.62,28891.0,89.9375,89.9617,89.865,89.865,28891.0
2016-09-22 11:05:00,111.63,111.68,111.58,111.59,24080.0,89.8731,89.9133,89.8328,89.8409,24080.0
2016-09-22 11:10:00,111.58,111.6,111.47,111.56,33924.0,89.8328,89.8489,89.7443,89.8167,33924.0
2016-09-22 11:15:00,111.55,111.55,111.43,111.5,56178.0,89.8087,89.8087,89.7121,89.7684,56178.0
2016-09-22 11:20:00,111.5,111.53,111.32,111.4,16402.0,89.7684,89.7926,89.6235,89.6879,16402.0
2016-09-22 11:25:00,111.41,111.44,111.25,111.26,6711.0,89.696,89.7201,89.5672,89.5752,6711.0
2016-09-22 11:30:00,111.27,111.43,111.27,111.38,6388.0,89.5833,89.7121,89.5833,89.6718,6388.0
2016-09-22 11:35:00,111.38,111.43,111.34,111.41,12819.0,89.6718,89.7121,89.6396,89.696,12819.0
2016-09-22 11:40:00,111.43,111.47,111.39,111.47,6400.0,89.7121,89.7443,89.6799,89.7443,6400.0
2016-09-22 11:45:00,111.49,111.56,111.47,111.51,13455.0,89.7604,89.8167,89.7443,89.7765,13455.0
2016-09-22 11:50:00,111.48,111.6,111.47,111.56,28316.0,89.7523,89.8489,89.7443,89.8167,28316.0
2016-09-22 11:55:00,111.57,111.69,111.53,111.69,23312.0,89.8248,89.9214,89.7926,89.9214,23312.0
2016-09-22 12:00:00,111.7,111.86,111.7,111.84,14256.0,89.9294,90.0583,89.9294,90.0422,14256.0
2016-09-22 12:05:00,111.85,111.98,111.81,111.97,13450.0,90.0502,90.1549,90.018,90.1468,13450.0
2016-09-22 12:10:00,111.96,111.98,111.91,111.98,11876.0,90.1388,90.1549,90.0985,90.1549,11876.0
2016-09-22 12:15:00,111.98,112.07,111.97,112.05,10180.0,90.1549,90.2273,90.1468,90.2112,10180.0
2016-09-22 12:20:00,112.05,112.08,112.0,112.01,12182.0,90.2112,90.2354,90.171,90.179,12182.0
2016-09-22 12:25:00,112.01,112.18,112.01,112.16,15454.0,90.179,90.3159,90.179,90.2998,15454.0
2016-09-22 12:30:00,112.16,112.17,112.06,112.06,14346.0,90.2998,90.3078,90.2193,90.2193,14346.0
2016-09-22 12:35:00,112.06,112.06,111.94,111.96,6513.0,90.2193,90.2193,90.1227,90.1388,6513.0
2016-09-22 12:40:00,111.96,112.02,111.96,112.0,38324.0,90.1388,90.1871,90.1388,90.171,38324.0
2016-09-22 12:45:00,112.01,112.13,112.0,112.12,18306.0,90.179,90.2756,90.171,90.2676,18306.0
2016-09-22 12:50:00,112.12,112.13,112.09,112.11,20786.0,90.2676,90.2756,90.2434,90.2595,20786.0
2016-09-22 12:55:00,112.11,112.12,111.99,112.04,16540.0,90.2595,90.2676,90.1629,90.2032,16540.0
2016-09-22 13:00:00,112.04,112.25,112.04,112.23,32194.0,90.2032,90.3723,90.2032,90.3561,32194.0
2016-09-22 13:05:00,112.24,112.26,112.18,112.23,20929.0,90.3642,90.3803,90.3159,90.3561,20929.0
2016-09-22 13:10:00,112.23,112.23,112.17,112.2,20582.0,90.3561,90.3561,90.3078,90.332,20582.0
2016-09-22 13:15:00,112.2,112.24,112.19,112.22,30949.0,90.332,90.3642,90.3239,90.3481,30949.0
2016-09-22 13:20:00,112.21,112.21,112.15,112.18,14808.0,90.34,90.34,90.2917,90.3159,14808.0
2016-09-22 13:25:00,112.18,112.2,112.13,112.16,8246.0,90.3159,90.332,90.2756,90.2998,8246.0
2016-09-22 13:30:00,112.16,112.28,112.16,112.28,17709.0,90.2998,90.3964,90.2998,90.3964,17709.0
2016-09-22 13:35:00,112.27,112.33,112.26,112.31,9881.0,90.3884,90.4367,90.3803,90.4206,9881.0
2016-09-22 13:40:00,112.29,112.29,112.23,112.25,4550.0,90.4045,90.4045,90.3561,90.3723,4550.0
2016-09-22 13:45:00,112.26,112.29,112.18,112.22,13400.0,90.3803,90.4045,90.3159,90.3481,13400.0
2016-09-22 13:50:00,112.23,112.27,112.22,112.22,12407.0,90.3561,90.3884,90.3481,90.3481,12407.0
2016-09-22 13:55:00,112.23,112.27,112.22,112.24,14609.0,90.3561,90.3884,90.3481,90.3642,14609.0
2016-09-22 14:00:00,112.23,112.4,112.23,112.36,8348.0,90.3561,90.493,90.3561,90.4608,8348.0
2016-09-22 14:05:00,112.37,112.42,112.33,112.38,13221.0,90.4689,90.5091,90.4367,90.4769,13221.0
2016-09-22 14:10:00,112.38,112.38,112.17,112.17,46268.0,90.4769,90.4769,90.3078,90.3078,46268.0
2016-09-22 14:15:00,112.17,112.21,112.13,112.19,17237.0,90.3078,90.34,90.2756,90.3239,17237.0
2016-09-22 14:20:00,112.18,112.2,112.1,112.15,32596.0,90.3159,90.332,90.2515,90.2917,32596.0
2016-09-22 14:25:00,112.15,112.22,112.14,112.15,12518.0,90.2917,90.3481,90.2837,90.2917,12518.0
2016-09-22 14:30:00,112.15,112.2,112.11,112.11,9790.0,90.2917,90.332,90.2595,90.2595,9790.0
2016-09-22 14:35:00,112.11,112.2,112.09,112.2,11819.0,90.2595,90.332,90.2434,90.332,11819.0
2016-09-22 14:40:00,112.2,112.22,112.14,112.19,7648.0,90.332,90.3481,90.2837,90.3239,7648.0
2016-09-22 14:45:00,112.2,112.26,112.19,112.22,8903.0,90.332,90.3803,90.3239,90.3481,8903.0
2016-09-22 14:50:00,112.23,112.28,112.18,112.25,20843.0,90.3561,90.3964,90.3159,90.3723,20843.0
2016-09-22 14:55:00,112.26,112.35,112.24,112.35,9152.0,90.3803,90.4528,90.3642,90.4528,9152.0
2016-09-22 15:00:00,112.34,112.36,112.25,112.28,36142.0,90.4447,90.4608,90.3723,90.3964,36142.0
2016-09-22 15:05:00,112.29,112.32,112.23,112.23,8067.0,90.4045,90.4286,90.3561,90.3561,8067.0
2016-09-22 15:10:00,112.23,112.29,112.22,112.25,10427.0,90.3561,90.4045,90.3481,90.3723,10427.0
2016-09-22 15:15:00,112.25,112.34,112.25,112.34,21534.0,90.3723,90.4447,90.3723,90.4447,21534.0
2016-09-22 15:20:00,112.32,112.4,112.25,112.27,22176.0,90.4286,90.493,90.3723,90.3884,22176.0
2016-09-22 15:25:00,112.28,112.32,112.24,112.26,18805.0,90.3964,90.4286,90.3642,90.3803,18805.0
2016-09-22 15:30:00,112.27,112.38,112.26,112.35,21636.0,90.3884,90.4769,90.3803,90.4528,21636.0
2016-09-22 15:35:00,112.35,112.43,112.35,112.4,24708.0,90.4528,90.5172,90.4528,90.493,24708.0
2016-09-22 15:40:00,112.4,112.4,112.28,112.36,31278.0,90.493,90.493,90.3964,90.4608,31278.0
2016-09-22 15:45:00,112.37,112.39,112.31,112.37,46096.0,90.4689,90.485,90.4206,90.4689,46096.0
2016-09-22 15:50:00,112.36,112.36,112.23,112.32,42236.0,90.4608,90.4608,90.3561,90.4286,42236.0
2016-09-22 15:55:00,112.32,112.38,112.24,112.27,125943.0,90.4286,90.4769,90.3642,90.3884,125943.0
2016-09-23 09:30:00,112.15,112.15,111.78,112.04,30505.0,90.2917,90.2917,89.9939,90.2032,30505.0
2016-09-23 09:35:00,112.03,112.03,111.63,111.69,9510.0,90.1951,90.1951,89.8731,89.9214,9510.0
2016-09-23 09:40:00,111.63,111.79,111.55,111.75,8902.0,89.8731,90.0019,89.8087,89.9697,8902.0
2016-09-23 09:45:00,111.76,111.76,111.52,111.55,13524.0,89.9778,89.9778,89.7845,89.8087,13524.0
2016-09-23 09:50:00,111.51,111.65,111.5,111.59,43746.0,89.7765,89.8892,89.7684,89.8409,43746.0
2016-09-23 09:55:00,111.61,111.71,111.55,111.6,23327.0,89.857,89.9375,89.8087,89.8489,23327.0
2016-09-23 10:00:00,111.6,111.74,111.6,111.73,17445.0,89.8489,89.9617,89.8489,89.9536,17445.0
2016-09-23 10:05:00,111.74,111.78,111.7,111.76,25120.0,89.9617,89.9939,89.9294,89.9778,25120.0
2016-09-23 10:10:00,111.77,111.82,111.74,111.79,15734.0,89.9858,90.0261,89.9617,90.0019,15734.0
2016-09-23 10:15:00,111.79,111.87,111.77,111.85,21627.0,90.0019,90.0663,89.9858,90.0502,21627.0
2016-09-23 10:20:00,111.83,111.91,111.72,111.84,10603.0,90.0341,90.0985,89.9455,90.0422,10603.0
2016-09-23 10:25:00,111.83,112.07,111.82,112.04,14025.0,90.0341,90.2273,90.0261,90.2032,14025.0
2016-09-23 10:30:00,112.1,112.32,112.1,112.32,16782.0,90.2515,90.4286,90.2515,90.4286,16782.0
2016-09-23 10:35:00,112.36,112.42,112.31,112.32,19684.0,90.4608,90.5091,90.4206,90.4286,19684.0
2016-09-23 10:40:00,112.33,112.33,112.17,112.23,8689.0,90.4367,90.4367,90.3078,90.3561,8689.0
2016-09-23 10:45:00,112.24,112.36,112.24,112.3,12318.0,90.3642,90.4608,90.3642,90.4125,12318.0
2016-09-23 10:50:00,112.31,112.35,112.22,112.34,9678.0,90.4206,90.4528,90.3481,90.4447,9678.0
2016-09-23 10:55:00,112.34,112.34,112.26,112.26,10891.0,90.4447,90.4447,90.3803,90.3803,10891.0
2016-09-23 11:00:00,112.24,112.24,112.02,112.11,19769.0,90.3642,90.3642,90.1871,90.2595,19769.0
2016-09-23 11:05:00,112.13,112.26,112.09,112.23,9779.0,90.2756,90.3803,90.2434,90.3561,9779.0
2016-09-23 11:10:00,112.23,112.3,112.22,112.28,7757.0,90.3561,90.4125,90.3481,90.3964,7757.0
2016-09-23 11:15:00,112.3,112.4,112.29,112.39,16182.0,90.4125,90.493,90.4045,90.485,16182.0
2016-09-23 11:20:00,112.38,112.49,112.37,112.48,10268.0,90.4769,90.5655,90.4689,90.5574,10268.0
2016-09-23 11:25:00,112.47,112.53,112.4,112.53,11596.0,90.5494,90.5977,90.493,90.5977,11596.0
2016-09-23 11:30:00,112.5,112.51,112.39,112.42,11673.0,90.5735,90.5816,90.485,90.5091,11673.0
2016-09-23 11:35:00,112.42,112.46,112.33,112.44,18152.0,90.5091,90.5413,90.4367,90.5252,18152.0
2016-09-23 11:40:00,112.43,112.51,112.38,112.51,13543.0,90.5172,90.5816,90.4769,90.5816,13543.0
2016-09-23 11:45:00,112.48,112.64,112.48,112.63,12875.0,90.5574,90.6862,90.5574,90.6782,12875.0
2016-09-23 11:50:00,112.64,112.79,112.6,112.79,13685.0,90.6862,90.807,90.654,90.807,13685.0
2016-09-23 11:55:00,112.81,112.81,112.69,112.71,20239.0,90.8231,90.8231,90.7265,90.7426,20239.0
2016-09-23 12:00:00,112.71,112.75,112.67,112.75,10950.0,90.7426,90.7748,90.7104,90.7748,10950.0
2016-09-23 12:05:00,112.76,112.85,112.76,112.85,10716.0,90.7829,90.8553,90.7829,90.8553,10716.0
2016-09-23 12:10:00,112.87,113.02,112.87,112.98,17234.0,90.8714,90.9922,90.8714,90.96,17234.0
2016-09-23 12:15:00,112.97,113.0,112.96,112.98,12250.0,90.9519,90.9761,90.9439,90.96,12250.0
2016-09-23 12:20:00,112.98,113.15,112.95,113.12,18961.0,90.96,91.0968,90.9358,91.0727,18961.0
2016-09-23 12:25:00,113.13,113.27,113.11,113.27,14248.0,91.0807,91.1935,91.0646,91.1935,14248.0
2016-09-23 12:30:00,113.26,113.28,113.23,113.26,17199.0,91.1854,91.2015,91.1612,91.1854,17199.0
2016-09-23 12:35:00,113.25,113.29,113.18,113.29,35282.0,91.1773,91.2096,91.121,91.2096,35282.0
2016-09-23 12:40:00,113.29,113.34,113.23,113.34,13327.0,91.2096,91.2498,91.1612,91.2498,13327.0
2016-09-23 12:45:00,113.34,113.34,113.26,113.28,18522.0,91.2498,91.2498,91.1854,91.2015,18522.0
2016-09-23 12:50:00,113.27,113.28,113.19,113.26,13248.0,91.1935,91.2015,91.129,91.1854,13248.0
2016-09-23 12:55:00,113.25,113.3,113.23,113.29,8512.0,91.1773,91.2176,91.1612,91.2096,8512.0
2016-09-23 13:00:00,113.28,113.28,113.18,113.27,13165.0,91.2015,91.2015,91.121,91.1935,13165.0
2016-09-23 13:05:00,113.27,113.27,113.22,113.26,17127.0,91.1935,91.1935,91.1532,91.1854,17127.0
2016-09-23 13:10:00,113.25,113.31,113.23,113.28,14293.0,91.1773,91.2257,91.1612,91.2015,14293.0
2016-09-23 13:15:00,113.28,113.3,113.18,113.21,9469.0,91.2015,91.2176,91.121,91.1451,9469.0
2016-09-23 13:20:00,113.2,113.23,113.18,113.19,19271.0,91.1371,91.1612,91.121,91.129,19271.0
2016-09-23 13:25:00,113.18,113.3,113.18,113.3,18770.0,91.121,91.2176,91.121,91.2176,18770.0
2016-09-23 13:30:00,113.31,113.32,113.24,113.27,14367.0,91.2257,91.2337,91.1693,91.1935,14367.0
2016-09-23 13:35:00,113.27,113.31,113.2,113.27,14422.0,91.1935,91.2257,91.1371,91.1935,14422.0
2016-09-23 13:40:00,113.28,113.31,113.23,113.31,17463.0,91.2015,91.2257,91.1612,91.2257,17463.0
2016-09-23 13:45:00,113.31,113.38,113.27,113.36,20371.0,91.2257,91.282,91.1935,91.2659,20371.0
2016-09-23 13:50:00,113.35,113.35,113.29,113.34,17660.0,91.2579,91.2579,91.2096,91.2498,17660.0
2016-09-23 13:55:00,113.34,113.35,113.29,113.32,18351.0,91.2498,91.2579,91.2096,91.2337,18351.0
2016-09-23 14:00:00,113.31,113.31,113.24,113.25,43213.0,91.2257,91.2257,91.1693,91.1773,43213.0
2016-09-23 14:05:00,113.25,113.28,113.16,113.18,15431.0,91.1773,91.2015,91.1049,91.121,15431.0
2016-09-23 14:10:00,113.17,113.19,113.12,113.16,12601.0,91.1129,91.129,91.0727,91.1049,12601.0
2016-09-23 14:15:00,113.16,113.22,113.14,113.22,18239.0,91.1049,91.1532,91.0888,91.1532,18239.0
2016-09-23 14:20:00,113.22,113.25,113.19,113.23,19331.0,91.1532,91.1773,91.129,91.1612,19331.0
2016-09-23 14:25:00,113.22,113.29,113.18,113.29,25515.0,91.1532,91.2096,91.121,91.2096,25515.0
2016-09-23 14:30:00,113.29,113.4,113.28,113.38,22545.0,91.2096,91.2981,91.2015,91.282,22545.0
2016-09-23 14:35:00,113.38,113.39,113.21,113.21,22552.0,91.282,91.2901,91.1451,91.1451,22552.0
2016-09-23 14:40:00,113.2,113.2,112.99,113.03,31114.0,91.1371,91.1371,90.968,91.0002,31114.0
2016-09-23 14:45:00,113.03,113.06,113.01,113.04,23788.0,91.0002,91.0244,90.9841,91.0083,23788.0
2016-09-23 14:50:00,113.04,113.1,113.03,113.09,17749.0,91.0083,91.0566,91.0002,91.0485,17749.0
2016-09-23 14:55:00,113.1,113.16,113.05,113.06,34599.0,91.0566,91.1049,91.0163,91.0244,34599.0
2016-09-23 15:00:00,113.07,113.07,112.96,112.97,22603.0,91.0324,91.0324,90.9439,90.9519,22603.0
2016-09-23 15:05:00,112.96,113.07,112.96,113.02,31470.0,90.9439,91.0324,90.9439,90.9922,31470.0
2016-09-23 15:10:00,113.02,113.02,112.93,112.96,19790.0,90.9922,90.9922,90.9197,90.9439,19790.0
2016-09-23 15:15:00,112.96,112.96,112.85,112.89,22827.0,90.9439,90.9439,90.8553,90.8875,22827.0
2016-09-23 15:20:00,112.88,113.0,112.81,112.99,39149.0,90.8795,90.9761,90.8231,90.968,39149.0
2016-09-23 15:25:00,112.98,113.0,112.9,113.0,38652.0,90.96,90.9761,90.8956,90.9761,38652.0
2016-09-23 15:30:00,113.0,113.2,113.0,113.17,41024.0,90.9761,91.1371,90.9761,91.1129,41024.0
2016-09-23 15:35:00,113.17,113.18,113.0,113.07,59834.0,91.1129,91.121,90.9761,91.0324,59834.0
2016-09-23 15:40:00,113.06,113.14,113.01,113.03,63304.0,91.0244,91.0888,90.9841,91.0002,63304.0
2016-09-23 15:45:00,113.02,113.04,112.9,112.97,54177.0,90.9922,91.0083,90.8956,90.9519,54177.0
2016-09-23 15:50:00,112.97,113.11,112.94,113.1,36696.0,90.9519,91.0646,90.9278,91.0566,36696.0
2016-09-23 15:55:00,113.1,113.18,112.95,112.99,206713.0,91.0566,91.121,90.9358,90.968,206713.0
2016-09-26 09:30:00,112.59,112.59,112.11,112.23,20059.0,90.646,90.646,90.2595,90.3561,20059.0
2016-09-26 09:35:00,112.16,112.42,112.15,112.21,33701.0,90.2998,90.5091,90.2917,90.34,33701.0
2016-09-26 09:40:00,112.21,112.21,112.0,112.1,7859.0,90.34,90.34,90.171,90.2515,7859.0
2016-09-26 09:45:00,112.15,112.47,112.15,112.43,31493.0,90.2917,90.5494,90.2917,90.5172,31493.0
2016-09-26 09:50:00,112.44,112.58,112.43,112.55,12646.0,90.5252,90.6379,90.5172,90.6138,12646.0
2016-09-26 09:55:00,112.52,112.61,112.45,112.5,8014.0,90.5896,90.6621,90.5333,90.5735,8014.0
2016-09-26 10:00:00,112.49,112.52,112.31,112.36,12760.0,90.5655,90.5896,90.4206,90.4608,12760.0
2016-09-26 10:05:00,112.36,112.41,112.24,112.28,24352.0,90.4608,90.5011,90.3642,90.3964,24352.0
2016-09-26 10:10:00,112.27,112.32,112.23,112.3,15456.0,90.3884,90.4286,90.3561,90.4125,15456.0
2016-09-26 10:15:00,112.3,112.34,112.24,112.3,13819.0,90.4125,90.4447,90.3642,90.4125,13819.0
2016-09-26 10:20:00,112.29,112.38,112.27,112.33,23630.0,90.4045,90.4769,90.3884,90.4367,23630.0
2016-09-26 10:25:00,112.32,112.45,112.28,112.42,17080.0,90.4286,90.5333,90.3964,90.5091,17080.0
2016-09-26 10:30:00,112.43,112.51,112.42,112.45,8400.0,90.5172,90.5816,90.5091,90.5333,8400.0
2016-09-26 10:35:00,112.45,112.65,112.45,112.53,12301.0,90.5333,90.6943,90.5333,90.5977,12301.0
2016-09-26 10:40:00,112.5,112.51,112.25,112.26,19854.0,90.5735,90.5816,90.3723,90.3803,19854.0
2016-09-26 10:45:00,112.28,112.3,112.24,112.24,16201.0,90.3964,90.4125,90.3642,90.3642,16201.0
2016-09-26 10:50:00,112.24,112.26,112.06,112.08,27225.0,90.3642,90.3803,90.2193,90.2354,27225.0
2016-09-26 10:55:00,112.1,112.19,112.1,112.12,25406.0,90.2515,90.3239,90.2515,90.2676,25406.0
2016-09-26 11:00:00,112.11,112.16,111.94,111.95,13388.0,90.2595,90.2998,90.1227,90.1307,13388.0
2016-09-26 11:05:00,111.96,111.96,111.8,111.81,51941.0,90.1388,90.1388,90.01,90.018,51941.0
2016-09-26 11:10:00,111.81,111.9,111.7,111.7,42697.0,90.018,90.0905,89.9294,89.9294,42697.0
2016-09-26 11:15:00,111.72,111.92,111.7,111.92,27274.0,89.9455,90.1066,89.9294,90.1066,27274.0
2016-09-26 11:20:00,111.92,112.11,111.92,112.0,13140.0,90.1066,90.2595,90.1066,90.171,13140.0
2016-09-26 11:25:00,111.98,111.98,111.88,111.88,6875.0,90.1549,90.1549,90.0744,90.0744,6875.0
2016-09-26 11:30:00,111.9,112.03,111.89,112.03,8858.0,90.0905,90.1951,90.0824,90.1951,8858.0
2016-09-26 11:35:00,112.04,112.23,112.02,112.23,4505.0,90.2032,90.3561,90.1871,90.3561,4505.0
2016-09-26 11:40:00,112.24,112.31,112.19,112.23,12000.0,90.3642,90.4206,90.3239,90.3561,12000.0
2016-09-26 11:45:00,112.21,112.27,112.2,112.2,3457.0,90.34,90.3884,90.332,90.332,3457.0
2016-09-26 11:50:00,112.19,112.2,112.09,112.18,5150.0,90.3239,90.332,90.2434,90.3159,5150.0
2016-09-26 11:55:00,112.19,112.3,112.14,112.24,4992.0,90.3239,90.4125,90.2837,90.3642,4992.0
2016-09-26 12:00:00,112.23,112.27,112.2,112.2,4075.0,90.3561,90.3884,90.332,90.332,4075.0
2016-09-26 12:05:00,112.18,112.33,112.18,112.28,5785.0,90.3159,90.4367,90.3159,90.3964,5785.0
2016-09-26 12:10:00,112.24,112.38,112.21,112.32,4951.0,90.3642,90.4769,90.34,90.4286,4951.0
2016-09-26 12:15:00,112.33,112.36,112.29,112.29,6500.0,90.4367,90.4608,90.4045,90.4045,6500.0
2016-09-26 12:20:00,112.29,112.38,112.29,112.38,4600.0,90.4045,90.4769,90.4045,90.4769,4600.0
2016-09-26 12:25:00,112.39,112.43,112.36,112.42,8298.0,90.485,90.5172,90.4608,90.5091,8298.0
2016-09-26 12:30:00,112.43,112.53,112.43,112.52,5937.0,90.5172,90.5977,90.5172,90.5896,5937.0
2016-09-26 12:35:00,112.51,112.61,112.5,112.53,4560.0,90.5816,90.6621,90.5735,90.5977,4560.0
2016-09-26 12:40:00,112.5,112.55,112.44,112.54,4321.0,90.5735,90.6138,90.5252,90.6057,4321.0
2016-09-26 12:45:00,112.53,112.54,112.45,112.47,9387.0,90.5977,90.6057,90.5333,90.5494,9387.0
2016-09-26 12:50:00,112.47,112.59,112.45,112.56,6184.0,90.5494,90.646,90.5333,90.6218,6184.0
2016-09-26 12:55:00,112.59,112.69,112.59,112.69,22409.0,90.646,90.7265,90.646,90.7265,22409.0
2016-09-26 13:00:00,112.67,112.74,112.64,112.73,5666.0,90.7104,90.7667,90.6862,90.7587,5666.0
2016-09-26 13:05:00,112.72,112.72,112.6,112.63,4950.0,90.7506,90.7506,90.654,90.6782,4950.0
2016-09-26 13:10:00,112.6,112.67,112.6,112.64,3450.0,90.654,90.7104,90.654,90.6862,3450.0
2016-09-26 13:15:00,112.63,112.65,112.6,112.62,5009.0,90.6782,90.6943,90.654,90.6701,5009.0
2016-09-26 13:20:00,112.61,112.63,112.55,112.58,6312.0,90.6621,90.6782,90.6138,90.6379,6312.0
2016-09-26 13:25:00,112.56,112.63,112.53,112.56,7667.0,90.6218,90.6782,90.5977,90.6218,7667.0
2016-09-26 13:30:00,112.57,112.59,112.51,112.59,2715.0,90.6299,90.646,90.5816,90.646,2715.0
2016-09-26 13:35:00,112.58,112.59,112.48,112.48,5356.0,90.6379,90.646,90.5574,90.5574,5356.0
2016-09-26 13:40:00,112.53,112.56,112.52,112.55,4230.0,90.5977,90.6218,90.5896,90.6138,4230.0
2016-09-26 13:45:00,112.56,112.6,112.54,112.6,4368.0,90.6218,90.654,90.6057,90.654,4368.0
2016-09-26 13:50:00,112.61,112.74,112.6,112.74,3290.0,90.6621,90.7667,90.654,90.7667,3290.0
2016-09-26 13:55:00,112.74,112.82,112.71,112.81,20196.0,90.7667,90.8312,90.7426,90.8231,20196.0
2016-09-26 14:00:00,112.8,112.83,112.76,112.79,4614.0,90.8151,90.8392,90.7829,90.807,4614.0
2016-09-26 14:05:00,112.79,112.79,112.69,112.79,5228.0,90.807,90.807,90.7265,90.807,5228.0
2016-09-26 14:10:00,112.79,112.83,112.72,112.76,4398.0,90.807,90.8392,90.7506,90.7829,4398.0
2016-09-26 14:15:00,112.78,112.85,112.76,112.82,7722.0,90.799,90.8553,90.7829,90.8312,7722.0
2016-09-26 14:20:00,112.81,112.81,112.72,112.77,4102.0,90.8231,90.8231,90.7506,90.7909,4102.0
2016-09-26 14:25:00,112.77,112.86,112.74,112.85,7781.0,90.7909,90.8634,90.7667,90.8553,7781.0
2016-09-26 14:30:00,112.84,112.9,112.84,112.84,5810.0,90.8473,90.8956,90.8473,90.8473,5810.0
2016-09-26 14:35:00,112.85,112.85,112.63,112.64,3917.0,90.8553,90.8553,90.6782,90.6862,3917.0
2016-09-26 14:40:00,112.62,112.75,112.62,112.75,56128.0,90.6701,90.7748,90.6701,90.7748,56128.0
2016-09-26 14:45:00,112.75,112.84,112.71,112.83,7044.0,90.7748,90.8473,90.7426,90.8392,7044.0
2016-09-26 14:50:00,112.83,112.84,112.75,112.77,7889.0,90.8392,90.8473,90.7748,90.7909,7889.0
2016-09-26 14:55:00,112.78,112.83,112.77,112.8,14120.0,90.799,90.8392,90.7909,90.8151,14120.0
2016-09-26 15:00:00,112.81,112.81,112.71,112.74,8291.0,90.8231,90.8231,90.7426,90.7667,8291.0
2016-09-26 15:05:00,112.72,112.9,112.7,112.87,8353.0,90.7506,90.8956,90.7345,90.8714,8353.0
2016-09-26 15:10:00,112.89,112.89,112.81,112.84,7009.0,90.8875,90.8875,90.8231,90.8473,7009.0
2016-09-26 15:15:00,112.83,112.84,112.74,112.78,36711.0,90.8392,90.8473,90.7667,90.799,36711.0
2016-09-26 15:20:00,112.75,112.83,112.75,112.8,10969.0,90.7748,90.8392,90.7748,90.8151,10969.0
2016-09-26 15:25:00,112.79,112.91,112.79,112.91,10064.0,90.807,90.9036,90.807,90.9036,10064.0
2016-09-26 15:30:00,112.92,113.07,112.92,113.01,22780.0,90.9117,91.0324,90.9117,90.9841,22780.0
2016-09-26 15:35:00,113.0,113.01,112.8,112.88,18288.0,90.9761,90.9841,90.8151,90.8795,18288.0
2016-09-26 15:40:00,112.87,112.9,112.72,112.72,19793.0,90.8714,90.8956,90.7506,90.7506,19793.0
2016-09-26 15:45:00,112.72,112.85,112.7,112.85,26096.0,90.7506,90.8553,90.7345,90.8553,26096.0
2016-09-26 15:50:00,112.84,112.87,112.76,112.76,20640.0,90.8473,90.8714,90.7829,90.7829,20640.0
2016-09-26 15:55:00,112.77,112.83,112.63,112.73,84295.0,90.7909,90.8392,90.6782,90.7587,84295.0
2016-09-27 09:30:00,113.22,113.22,112.39,112.4,30853.0,91.1532,91.1532,90.485,90.493,30853.0
2016-09-27 09:35:00,112.4,112.9,112.39,112.71,10909.0,90.493,90.8956,90.485,90.7426,10909.0
2016-09-27 09:40:00,112.77,113.01,112.64,112.64,6877.0,90.7909,90.9841,90.6862,90.6862,6877.0
2016-09-27 09:45:00,112.64,112.64,112.37,112.43,11006.0,90.6862,90.6862,90.4689,90.5172,11006.0
2016-09-27 09:50:00,112.39,112.69,112.37,112.61,12067.0,90.485,90.7265,90.4689,90.6621,12067.0
2016-09-27 09:55:00,112.56,112.68,112.55,112.63,6592.0,90.6218,90.7184,90.6138,90.6782,6592.0
2016-09-27 10:00:00,112.62,112.85,112.62,112.81,10238.0,90.6701,90.8553,90.6701,90.8231,10238.0
2016-09-27 10:05:00,112.84,112.92,112.72,112.74,6946.0,90.8473,90.9117,90.7506,90.7667,6946.0
2016-09-27 10:10:00,112.73,112.78,112.59,112.59,7848.0,90.7587,90.799,90.646,90.646,7848.0
2016-09-27 10:15:00,112.62,112.83,112.6,112.8,5428.0,90.6701,90.8392,90.654,90.8151,5428.0
2016-09-27 10:20:00,112.82,112.88,112.77,112.87,6397.0,90.8312,90.8795,90.7909,90.8714,6397.0
2016-09-27 10:25:00,112.84,112.94,112.79,112.84,6654.0,90.8473,90.9278,90.807,90.8473,6654.0
2016-09-27 10:30:00,112.86,112.86,112.64,112.65,9183.0,90.8634,90.8634,90.6862,90.6943,9183.0
2016-09-27 10:35:00,112.65,112.69,112.57,112.58,4654.0,90.6943,90.7265,90.6299,90.6379,4654.0
2016-09-27 10:40:00,112.55,112.63,112.54,112.62,5696.0,90.6138,90.6782,90.6057,90.6701,5696.0
2016-09-27 10:45:00,112.6,112.66,112.54,112.57,7126.0,90.654,90.7023,90.6057,90.6299,7126.0
2016-09-27 10:50:00,112.58,112.58,112.47,112.47,6282.0,90.6379,90.6379,90.5494,90.5494,6282.0
2016-09-27 10:55:00,112.45,112.47,112.22,112.24,15260.0,90.5333,90.5494,90.3481,90.3642,15260.0
2016-09-27 11:00:00,112.28,112.42,112.26,112.41,11720.0,90.3964,90.5091,90.3803,90.5011,11720.0
2016-09-27 11:05:00,112.41,112.41,112.26,112.33,7636.0,90.5011,90.5011,90.3803,90.4367,7636.0
2016-09-27 11:10:00,112.33,112.38,112.27,112.38,12152.0,90.4367,90.4769,90.3884,90.4769,12152.0
2016-09-27 11:15:00,112.36,112.39,112.33,112.36,4245.0,90.4608,90.485,90.4367,90.4608,4245.0
2016-09-27 11:20:00,112.37,112.46,112.36,112.44,5153.0,90.4689,90.5413,90.4608,90.5252,5153.0
2016-09-27 11:25:00,112.42,112.51,112.39,112.49,4990.0,90.5091,90.5816,90.485,90.5655,4990.0
2016-09-27 11:30:00,112.52,112.62,112.52,112.62,2668.0,90.5896,90.6701,90.5896,90.6701,2668.0
2016-09-27 11:35:00,112.59,112.63,112.58,112.61,6276.0,90.646,90.6782,90.6379,90.6621,6276.0
2016-09-27 11:40:00,112.59,112.62,112.48,112.52,6831.0,90.646,90.6701,90.5574,90.5896,6831.0
2016-09-27 11:45:00,112.49,112.55,112.47,112.53,7564.0,90.5655,90.6138,90.5494,90.5977,7564.0
2016-09-27 11:50:00,112.5,112.55,112.44,112.47,3982.0,90.5735,90.6138,90.5252,90.5494,3982.0
2016-09-27 11:55:00,112.46,112.62,112.44,112.6,7042.0,90.5413,90.6701,90.5252,90.654,7042.0
2016-09-27 12:00:00,112.61,112.62,112.56,112.59,2977.0,90.6621,90.6701,90.6218,90.646,2977.0
2016-09-27 12:05:00,112.59,112.63,112.54,112.54,7967.0,90.646,90.6782,90.6057,90.6057,7967.0
2016-09-27 12:10:00,112.53,112.61,112.53,112.6,3200.0,90.5977,90.6621,90.5977,90.654,3200.0
2016-09-27 12:15:00,112.59,112.64,112.59,112.63,8085.0,90.646,90.6862,90.646,90.6782,8085.0
2016-09-27 12:20:00,112.62,112.81,112.62,112.81,31921.0,90.6701,90.8231,90.6701,90.8231,31921.0
2016-09-27 12:25:00,112.8,112.91,112.8,112.86,10266.0,90.8151,90.9036,90.8151,90.8634,10266.0
2016-09-27 12:30:00,112.88,112.92,112.85,112.85,18126.0,90.8795,90.9117,90.8553,90.8553,18126.0
2016-09-27 12:35:00,112.86,112.93,112.84,112.9,34466.0,90.8634,90.9197,90.8473,90.8956,34466.0
2016-09-27 12:40:00,112.91,113.01,112.86,113.01,12183.0,90.9036,90.9841,90.8634,90.9841,12183.0
2016-09-27 12:45:00,113.0,113.0,112.92,112.96,8857.0,90.9761,90.9761,90.9117,90.9439,8857.0
2016-09-27 12:50:00,112.94,112.99,112.92,112.98,8342.0,90.9278,90.968,90.9117,90.96,8342.0
2016-09-27 12:55:00,112.98,113.02,112.94,112.95,4462.0,90.96,90.9922,90.9278,90.9358,4462.0
2016-09-27 13:00:00,112.97,113.07,112.97,113.04,7594.0,90.9519,91.0324,90.9519,91.0083,7594.0
2016-09-27 13:05:00,113.03,113.05,112.94,112.96,9236.0,91.0002,91.0163,90.9278,90.9439,9236.0
2016-09-27 13:10:00,112.95,112.95,112.87,112.87,6538.0,90.9358,90.9358,90.8714,90.8714,6538.0
2016-09-27 13:15:00,112.86,112.94,112.85,112.93,3324.0,90.8634,90.9278,90.8553,90.9197,3324.0
2016-09-27 13:20:00,112.94,112.98,112.91,112.97,3200.0,90.9278,90.96,90.9036,90.9519,3200.0
2016-09-27 13:25:00,112.99,113.05,112.97,113.0,6430.0,90.968,91.0163,90.9519,90.9761,6430.0
2016-09-27 13:30:00,113.0,113.03,112.92,112.94,12244.0,90.9761,91.0002,90.9117,90.9278,12244.0
2016-09-27 13:35:00,112.96,113.01,112.92,112.98,7765.0,90.9439,90.9841,90.9117,90.96,7765.0
2016-09-27 13:40:00,112.99,113.01,112.93,112.96,6294.0,90.968,90.9841,90.9197,90.9439,6294.0
2016-09-27 13:45:00,112.97,112.98,112.89,112.89,3915.0,90.9519,90.96,90.8875,90.8875,3915.0
2016-09-27 13:50:00,112.87,112.9,112.83,112.89,26217.0,90.8714,90.8956,90.8392,90.8875,26217.0
2016-09-27 13:55:00,112.89,112.95,112.85,112.92,30314.0,90.8875,90.9358,90.8553,90.9117,30314.0
2016-09-27 14:00:00,112.91,112.95,112.89,112.93,18655.0,90.9036,90.9358,90.8875,90.9197,18655.0
2016-09-27 14:05:00,112.94,112.96,112.84,112.84,28692.0,90.9278,90.9439,90.8473,90.8473,28692.0
2016-09-27 14:10:00,112.85,112.96,112.85,112.92,31513.0,90.8553,90.9439,90.8553,90.9117,31513.0
2016-09-27 14:15:00,112.91,112.96,112.88,112.96,8163.0,90.9036,90.9439,90.8795,90.9439,8163.0
2016-09-27 14:20:00,112.95,112.96,112.86,112.94,10341.0,90.9358,90.9439,90.8634,90.9278,10341.0
2016-09-27 14:25:00,112.93,112.95,112.84,112.88,6809.0,90.9197,90.9358,90.8473,90.8795,6809.0
2016-09-27 14:30:00,112.89,112.89,112.8,112.81,6400.0,90.8875,90.8875,90.8151,90.8231,6400.0
2016-09-27 14:35:00,112.82,112.86,112.81,112.83,5773.0,90.8312,90.8634,90.8231,90.8392,5773.0
2016-09-27 14:40:00,112.85,112.86,112.74,112.77,8387.0,90.8553,90.8634,90.7667,90.7909,8387.0
2016-09-27 14:45:00,112.76,112.8,112.67,112.67,4435.0,90.7829,90.8151,90.7104,90.7104,4435.0
2016-09-27 14:50:00,112.66,112.68,112.61,112.66,6338.0,90.7023,90.7184,90.6621,90.7023,6338.0
2016-09-27 14:55:00,112.65,112.67,112.6,112.63,10735.0,90.6943,90.7104,90.654,90.6782,10735.0
2016-09-27 15:00:00,112.64,112.64,112.58,112.62,6760.0,90.6862,90.6862,90.6379,90.6701,6760.0
2016-09-27 15:05:00,112.62,112.64,112.6,112.63,8345.0,90.6701,90.6862,90.654,90.6782,8345.0
2016-09-27 15:10:00,112.62,112.62,112.49,112.49,7047.0,90.6701,90.6701,90.5655,90.5655,7047.0
2016-09-27 15:15:00,112.5,112.55,112.48,112.52,7451.0,90.5735,90.6138,90.5574,90.5896,7451.0
2016-09-27 15:20:00,112.52,112.53,112.38,112.41,8826.0,90.5896,90.5977,90.4769,90.5011,8826.0
2016-09-27 15:25:00,112.39,112.42,112.35,112.39,6886.0,90.485,90.5091,90.4528,90.485,6886.0
2016-09-27 15:30:00,112.35,112.35,112.27,112.31,17701.0,90.4528,90.4528,90.3884,90.4206,17701.0
2016-09-27 15:35:00,112.32,112.42,112.3,112.42,13851.0,90.4286,90.5091,90.4125,90.5091,13851.0
2016-09-27 15:40:00,112.42,112.52,112.42,112.51,22997.0,90.5091,90.5896,90.5091,90.5816,22997.0
2016-09-27 15:45:00,112.51,112.56,112.4,112.44,24216.0,90.5816,90.6218,90.493,90.5252,24216.0
2016-09-27 15:50:00,112.44,112.52,112.42,112.49,20025.0,90.5252,90.5896,90.5091,90.5655,20025.0
2016-09-27 15:55:00,112.51,112.61,112.49,112.57,55737.0,90.5816,90.6621,90.5655,90.6299,55737.0
2016-09-28 09:30:00,112.4,112.45,112.01,112.35,22683.0,90.9349,90.9754,90.6194,90.8945,22683.0
2016-09-28 09:35:00,112.3,112.32,112.03,112.08,11869.0,90.854,90.8702,90.6356,90.676,11869.0
2016-09-28 09:40:00,112.01,112.09,111.82,111.92,5300.0,90.6194,90.6841,90.4657,90.5466,5300.0
2016-09-28 09:45:00,111.92,112.13,111.86,111.91,23873.0,90.5466,90.7165,90.498,90.5385,23873.0
2016-09-28 09:50:00,111.91,111.94,111.75,111.89,12121.0,90.5385,90.5628,90.409,90.5223,12121.0
2016-09-28 09:55:00,111.86,111.94,111.78,111.87,10158.0,90.498,90.5628,90.4333,90.5061,10158.0
2016-09-28 10:00:00,111.87,111.97,111.84,111.9,14904.0,90.5061,90.587,90.4819,90.5304,14904.0
2016-09-28 10:05:00,111.93,112.01,111.87,112.01,12437.0,90.5547,90.6194,90.5061,90.6194,12437.0
2016-09-28 10:10:00,112.02,112.03,111.88,111.88,7867.0,90.6275,90.6356,90.5142,90.5142,7867.0
2016-09-28 10:15:00,111.9,111.93,111.82,111.86,9531.0,90.5304,90.5547,90.4657,90.498,9531.0
2016-09-28 10:20:00,111.86,111.95,111.84,111.86,7875.0,90.498,90.5709,90.4819,90.498,7875.0
2016-09-28 10:25:00,111.89,111.96,111.85,111.95,6904.0,90.5223,90.5789,90.4899,90.5709,6904.0
2016-09-28 10:30:00,111.96,112.01,111.87,111.92,7304.0,90.5789,90.6194,90.5061,90.5466,7304.0
2016-09-28 10:35:00,111.93,111.96,111.82,111.84,8283.0,90.5547,90.5789,90.4657,90.4819,8283.0
2016-09-28 10:40:00,111.86,111.97,111.83,111.91,7715.0,90.498,90.587,90.4738,90.5385,7715.0
2016-09-28 10:45:00,111.9,111.94,111.82,111.86,6538.0,90.5304,90.5628,90.4657,90.498,6538.0
2016-09-28 10:50:00,111.83,111.88,111.75,111.88,6788.0,90.4738,90.5142,90.409,90.5142,6788.0
2016-09-28 10:55:00,111.85,111.96,111.84,111.86,9153.0,90.4899,90.5789,90.4819,90.498,9153.0
2016-09-28 11:00:00,111.84,111.84,111.66,111.66,7687.0,90.4819,90.4819,90.3362,90.3362,7687.0
2016-09-28 11:05:00,111.65,111.8,111.64,111.8,4649.0,90.3281,90.4495,90.3201,90.4495,4649.0
2016-09-28 11:10:00,111.8,111.94,111.79,111.89,8150.0,90.4495,90.5628,90.4414,90.5223,8150.0
2016-09-28 11:15:00,111.87,111.9,111.8,111.84,4672.0,90.5061,90.5304,90.4495,90.4819,4672.0
2016-09-28 11:20:00,111.86,111.86,111.76,111.82,5923.0,90.498,90.498,90.4171,90.4657,5923.0
2016-09-28 11:25:00,111.82,111.82,111.69,111.79,11605.0,90.4657,90.4657,90.3605,90.4414,11605.0
2016-09-28 11:30:00,111.79,111.85,111.67,111.78,7072.0,90.4414,90.4899,90.3443,90.4333,7072.0
2016-09-28 11:35:00,111.78,111.86,111.77,111.82,3147.0,90.4333,90.498,90.4252,90.4657,3147.0
2016-09-28 11:40:00,111.85,111.91,111.83,111.89,8983.0,90.4899,90.5385,90.4738,90.5223,8983.0
2016-09-28 11:45:00,111.89,111.89,111.83,111.85,7450.0,90.5223,90.5223,90.4738,90.4899,7450.0
2016-09-28 11:50:00,111.84,111.9,111.84,111.87,14682.0,90.4819,90.5304,90.4819,90.5061,14682.0
2016-09-28 11:55:00,111.89,111.89,111.82,111.85,3064.0,90.5223,90.5223,90.4657,90.4899,3064.0
2016-09-28 12:00:00,111.83,111.83,111.77,111.8,7184.0,90.4738,90.4738,90.4252,90.4495,7184.0
2016-09-28 12:05:00,111.81,111.86,111.81,111.84,4395.0,90.4576,90.498,90.4576,90.4819,4395.0
2016-09-28 12:10:00,111.83,112.03,111.83,112.02,5200.0,90.4738,90.6356,90.4738,90.6275,5200.0
2016-09-28 12:15:00,112.04,112.04,111.87,111.89,5346.0,90.6437,90.6437,90.5061,90.5223,5346.0
2016-09-28 12:20:00,111.87,111.91,111.84,111.89,4084.0,90.5061,90.5385,90.4819,90.5223,4084.0
2016-09-28 12:25:00,111.88,111.9,111.86,111.87,4409.0,90.5142,90.5304,90.498,90.5061,4409.0
2016-09-28 12:30:00,111.86,111.86,111.79,111.79,6140.0,90.498,90.498,90.4414,90.4414,6140.0
2016-09-28 12:35:00,111.75,112.0,111.75,112.0,4728.0,90.409,90.6113,90.409,90.6113,4728.0
2016-09-28 12:40:00,111.98,112.0,111.91,111.98,5572.0,90.5951,90.6113,90.5385,90.5951,5572.0
2016-09-28 12:45:00,112.01,112.02,111.94,111.95,3392.0,90.6194,90.6275,90.5628,90.5709,3392.0
2016-09-28 12:50:00,111.97,111.97,111.9,111.96,4907.0,90.587,90.587,90.5304,90.5789,4907.0
2016-09-28 12:55:00,111.95,111.98,111.92,111.95,4383.0,90.5709,90.5951,90.5466,90.5709,4383.0
2016-09-28 13:00:00,111.94,111.94,111.86,111.89,8381.0,90.5628,90.5628,90.498,90.5223,8381.0
2016-09-28 13:05:00,111.9,111.92,111.9,111.92,3800.0,90.5304,90.5466,90.5304,90.5466,3800.0
2016-09-28 13:10:00,111.91,112.05,111.91,112.02,9857.0,90.5385,90.6518,90.5385,90.6275,9857.0
2016-09-28 13:15:00,112.03,112.07,111.99,112.05,8036.0,90.6356,90.6679,90.6032,90.6518,8036.0
2016-09-28 13:20:00,112.07,112.13,112.05,112.05,4814.0,90.6679,90.7165,90.6518,90.6518,4814.0
2016-09-28 13:25:00,112.06,112.12,112.05,112.11,5611.0,90.6598,90.7084,90.6518,90.7003,5611.0
2016-09-28 13:30:00,112.1,112.12,112.07,112.11,8736.0,90.6922,90.7084,90.6679,90.7003,8736.0
2016-09-28 13:35:00,112.12,112.23,112.11,112.23,6100.0,90.7084,90.7974,90.7003,90.7974,6100.0
2016-09-28 13:40:00,112.24,112.32,112.23,112.3,7131.0,90.8055,90.8702,90.7974,90.854,7131.0
2016-09-28 13:45:00,112.31,112.35,112.3,112.33,6942.0,90.8621,90.8945,90.854,90.8783,6942.0
2016-09-28 13:50:00,112.32,112.44,112.32,112.44,18284.0,90.8702,90.9673,90.8702,90.9673,18284.0
2016-09-28 13:55:00,112.41,112.42,112.36,112.41,6047.0,90.943,90.9511,90.9026,90.943,6047.0
2016-09-28 14:00:00,112.39,112.43,112.35,112.35,16356.0,90.9268,90.9592,90.8945,90.8945,16356.0
2016-09-28 14:05:00,112.35,112.41,112.27,112.37,15135.0,90.8945,90.943,90.8297,90.9106,15135.0
2016-09-28 14:10:00,112.37,112.52,112.37,112.51,8190.0,90.9106,91.032,90.9106,91.0239,8190.0
2016-09-28 14:15:00,112.51,112.58,112.5,112.57,7747.0,91.0239,91.0805,91.0158,91.0725,7747.0
2016-09-28 14:20:00,112.57,112.57,112.49,112.5,11042.0,91.0725,91.0725,91.0077,91.0158,11042.0
2016-09-28 14:25:00,112.5,112.73,112.49,112.62,21308.0,91.0158,91.2019,91.0077,91.1129,21308.0
2016-09-28 14:30:00,112.59,112.72,112.59,112.68,6985.0,91.0886,91.1938,91.0886,91.1614,6985.0
2016-09-28 14:35:00,112.7,112.74,112.62,112.65,11877.0,91.1776,91.21,91.1129,91.1372,11877.0
2016-09-28 14:40:00,112.66,112.73,112.65,112.69,8945.0,91.1453,91.2019,91.1372,91.1695,8945.0
2016-09-28 14:45:00,112.72,112.76,112.67,112.74,9253.0,91.1938,91.2262,91.1534,91.21,9253.0
2016-09-28 14:50:00,112.73,112.77,112.72,112.76,10358.0,91.2019,91.2343,91.1938,91.2262,10358.0
2016-09-28 14:55:00,112.75,112.76,112.63,112.63,5095.0,91.2181,91.2262,91.121,91.121,5095.0
2016-09-28 15:00:00,112.63,112.64,112.53,112.56,9201.0,91.121,91.1291,91.0401,91.0644,9201.0
2016-09-28 15:05:00,112.56,112.56,112.45,112.51,25561.0,91.0644,91.0644,90.9754,91.0239,25561.0
2016-09-28 15:10:00,112.51,112.52,112.38,112.4,21663.0,91.0239,91.032,90.9187,90.9349,21663.0
2016-09-28 15:15:00,112.4,112.43,112.29,112.29,16632.0,90.9349,90.9592,90.8459,90.8459,16632.0
2016-09-28 15:20:00,112.28,112.31,112.25,112.28,35608.0,90.8378,90.8621,90.8136,90.8378,35608.0
2016-09-28 15:25:00,112.27,112.27,112.14,112.25,42949.0,90.8297,90.8297,90.7246,90.8136,42949.0
2016-09-28 15:30:00,112.26,112.35,112.24,112.33,24178.0,90.8217,90.8945,90.8055,90.8783,24178.0
2016-09-28 15:35:00,112.34,112.41,112.32,112.4,19701.0,90.8864,90.943,90.8702,90.9349,19701.0
2016-09-28 15:40:00,112.4,112.5,112.4,112.47,20493.0,90.9349,91.0158,90.9349,90.9915,20493.0
2016-09-28 15:45:00,112.48,112.54,112.45,112.54,30990.0,90.9996,91.0482,90.9754,91.0482,30990.0
2016-09-28 15:50:00,112.54,112.55,112.5,112.55,31281.0,91.0482,91.0563,91.0158,91.0563,31281.0
2016-09-28 15:55:00,112.55,112.68,112.51,112.64,170726.0,91.0563,91.1614,91.0239,91.1291,170726.0
2016-09-29 09:30:00,112.25,112.62,111.53,112.05,33051.0,90.8136,91.1129,90.2311,90.6518,33051.0
2016-09-29 09:35:00,112.04,112.29,111.97,112.21,14647.0,90.6437,90.8459,90.587,90.7812,14647.0
2016-09-29 09:40:00,112.21,112.56,112.1,112.56,13090.0,90.7812,91.0644,90.6922,91.0644,13090.0
2016-09-29 09:45:00,112.57,112.63,112.36,112.39,10640.0,91.0725,91.121,90.9026,90.9268,10640.0
2016-09-29 09:50:00,112.4,112.64,112.39,112.64,25201.0,90.9349,91.1291,90.9268,91.1291,25201.0
2016-09-29 09:55:00,112.67,113.13,112.65,113.06,34240.0,91.1534,91.5255,91.1372,91.4689,34240.0
2016-09-29 10:00:00,113.05,113.33,113.0,113.3,16969.0,91.4608,91.6873,91.4203,91.663,16969.0
2016-09-29 10:05:00,113.29,113.32,113.1,113.13,20524.0,91.655,91.6792,91.5012,91.5255,20524.0
2016-09-29 10:10:00,113.14,113.39,113.11,113.22,12123.0,91.5336,91.7359,91.5093,91.5983,12123.0
2016-09-29 10:15:00,113.21,113.59,113.19,113.53,22907.0,91.5902,91.8977,91.574,91.8491,22907.0
2016-09-29 10:20:00,113.59,113.69,113.52,113.54,11674.0,91.8977,91.9786,91.841,91.8572,11674.0
2016-09-29 10:25:00,113.54,113.58,113.43,113.51,13562.0,91.8572,91.8896,91.7682,91.8329,13562.0
2016-09-29 10:30:00,113.51,113.55,113.39,113.45,17067.0,91.8329,91.8653,91.7359,91.7844,17067.0
2016-09-29 10:35:00,113.44,113.52,113.42,113.44,29064.0,91.7763,91.841,91.7601,91.7763,29064.0
2016-09-29 10:40:00,113.43,113.43,113.19,113.25,15708.0,91.7682,91.7682,91.574,91.6226,15708.0
2016-09-29 10:45:00,113.25,113.38,113.22,113.31,16643.0,91.6226,91.7278,91.5983,91.6711,16643.0
2016-09-29 10:50:00,113.33,113.37,113.22,113.27,19985.0,91.6873,91.7197,91.5983,91.6388,19985.0
2016-09-29 10:55:00,113.28,113.36,113.13,113.15,21479.0,91.6469,91.7116,91.5255,91.5417,21479.0
2016-09-29 11:00:00,113.16,113.18,113.06,113.11,14792.0,91.5498,91.566,91.4689,91.5093,14792.0
2016-09-29 11:05:00,113.1,113.16,113.1,113.12,18921.0,91.5012,91.5498,91.5012,91.5174,18921.0
2016-09-29 11:10:00,113.12,113.12,112.94,112.98,22680.0,91.5174,91.5174,91.3718,91.4042,22680.0
2016-09-29 11:15:00,112.97,112.97,112.79,112.84,6405.0,91.3961,91.3961,91.2504,91.2909,6405.0
2016-09-29 11:20:00,112.82,112.87,112.78,112.81,16617.0,91.2747,91.3152,91.2423,91.2666,16617.0
2016-09-29 11:25:00,112.79,112.84,112.77,112.8,4189.0,91.2504,91.2909,91.2343,91.2585,4189.0
2016-09-29 11:30:00,112.81,112.85,112.76,112.82,12078.0,91.2666,91.299,91.2262,91.2747,12078.0
2016-09-29 11:35:00,112.85,112.98,112.85,112.9,7730.0,91.299,91.4042,91.299,91.3394,7730.0
2016-09-29 11:40:00,112.89,113.05,112.89,113.05,9141.0,91.3313,91.4608,91.3313,91.4608,9141.0
2016-09-29 11:45:00,113.01,113.03,112.96,113.01,18883.0,91.4284,91.4446,91.388,91.4284,18883.0
2016-09-29 11:50:00,113.0,113.09,112.97,113.05,18478.0,91.4203,91.4931,91.3961,91.4608,18478.0
2016-09-29 11:55:00,113.09,113.09,112.94,113.04,63790.0,91.4931,91.4931,91.3718,91.4527,63790.0
2016-09-29 12:00:00,113.02,113.04,112.9,112.92,13932.0,91.4365,91.4527,91.3394,91.3556,13932.0
2016-09-29 12:05:00,112.9,112.98,112.86,112.87,33830.0,91.3394,91.4042,91.3071,91.3152,33830.0
2016-09-29 12:10:00,112.87,112.93,112.81,112.81,9754.0,91.3152,91.3637,91.2666,91.2666,9754.0
2016-09-29 12:15:00,112.8,112.89,112.78,112.86,8799.0,91.2585,91.3313,91.2423,91.3071,8799.0
2016-09-29 12:20:00,112.87,112.91,112.85,112.9,9470.0,91.3152,91.3475,91.299,91.3394,9470.0
2016-09-29 12:25:00,112.93,113.02,112.88,112.9,10077.0,91.3637,91.4365,91.3232,91.3394,10077.0
2016-09-29 12:30:00,112.87,112.88,112.78,112.82,6382.0,91.3152,91.3232,91.2423,91.2747,6382.0
2016-09-29 12:35:00,112.79,112.87,112.79,112.85,10121.0,91.2504,91.3152,91.2504,91.299,10121.0
2016-09-29 12:40:00,112.84,112.84,112.65,112.7,10996.0,91.2909,91.2909,91.1372,91.1776,10996.0
2016-09-29 12:45:00,112.68,112.7,112.44,112.44,7906.0,91.1614,91.1776,90.9673,90.9673,7906.0
2016-09-29 12:50:00,112.41,112.41,112.2,112.23,12054.0,90.943,90.943,90.7731,90.7974,12054.0
2016-09-29 12:55:00,112.27,112.42,112.2,112.42,8967.0,90.8297,90.9511,90.7731,90.9511,8967.0
2016-09-29 13:00:00,112.39,112.42,112.09,112.3,41355.0,90.9268,90.9511,90.6841,90.854,41355.0
2016-09-29 13:05:00,112.33,112.66,112.29,112.66,34567.0,90.8783,91.1453,90.8459,91.1453,34567.0
2016-09-29 13:10:00,112.64,112.82,112.55,112.55,6897.0,91.1291,91.2747,91.0563,91.0563,6897.0
2016-09-29 13:15:00,112.56,112.74,112.52,112.68,26534.0,91.0644,91.21,91.032,91.1614,26534.0
2016-09-29 13:20:00,112.65,112.69,112.53,112.65,18724.0,91.1372,91.1695,91.0401,91.1372,18724.0
2016-09-29 13:25:00,112.64,112.64,112.49,112.55,9641.0,91.1291,91.1291,91.0077,91.0563,9641.0
2016-09-29 13:30:00,112.56,112.79,112.56,112.78,12336.0,91.0644,91.2504,91.0644,91.2423,12336.0
2016-09-29 13:35:00,112.8,112.81,112.64,112.66,12417.0,91.2585,91.2666,91.1291,91.1453,12417.0
2016-09-29 13:40:00,112.66,112.85,112.66,112.83,24939.0,91.1453,91.299,91.1453,91.2828,24939.0
2016-09-29 13:45:00,112.83,112.94,112.77,112.81,21585.0,91.2828,91.3718,91.2343,91.2666,21585.0
2016-09-29 13:50:00,112.81,112.81,112.66,112.7,19678.0,91.2666,91.2666,91.1453,91.1776,19678.0
2016-09-29 13:55:00,112.68,112.68,112.54,112.6,10672.0,91.1614,91.1614,91.0482,91.0967,10672.0
2016-09-29 14:00:00,112.61,112.63,112.52,112.55,10408.0,91.1048,91.121,91.032,91.0563,10408.0
2016-09-29 14:05:00,112.56,112.72,112.56,112.71,10848.0,91.0644,91.1938,91.0644,91.1857,10848.0
2016-09-29 14:10:00,112.71,112.82,112.71,112.79,20795.0,91.1857,91.2747,91.1857,91.2504,20795.0
2016-09-29 14:15:00,112.79,112.98,112.79,112.94,10285.0,91.2504,91.4042,91.2504,91.3718,10285.0
2016-09-29 14:20:00,112.95,113.1,112.94,113.1,7294.0,91.3799,91.5012,91.3718,91.5012,7294.0
2016-09-29 14:25:00,113.09,113.33,112.99,113.31,11502.0,91.4931,91.6873,91.4122,91.6711,11502.0
2016-09-29 14:30:00,113.28,113.38,113.24,113.3,13958.0,91.6469,91.7278,91.6145,91.663,13958.0
2016-09-29 14:35:00,113.3,113.41,113.3,113.4,11940.0,91.663,91.752,91.663,91.7439,11940.0
2016-09-29 14:40:00,113.4,113.53,113.38,113.44,31544.0,91.7439,91.8491,91.7278,91.7763,31544.0
2016-09-29 14:45:00,113.43,113.62,113.42,113.5,30661.0,91.7682,91.9219,91.7601,91.8248,30661.0
2016-09-29 14:50:00,113.51,113.56,113.47,113.5,25034.0,91.8329,91.8734,91.8006,91.8248,25034.0
2016-09-29 14:55:00,113.51,113.67,113.48,113.5,22912.0,91.8329,91.9624,91.8087,91.8248,22912.0
2016-09-29 15:00:00,113.47,113.56,113.35,113.37,11943.0,91.8006,91.8734,91.7035,91.7197,11943.0
2016-09-29 15:05:00,113.32,113.4,113.28,113.37,29098.0,91.6792,91.7439,91.6469,91.7197,29098.0
2016-09-29 15:10:00,113.35,113.48,113.25,113.43,11658.0,91.7035,91.8087,91.6226,91.7682,11658.0
2016-09-29 15:15:00,113.44,113.46,113.21,113.28,15872.0,91.7763,91.7925,91.5902,91.6469,15872.0
2016-09-29 15:20:00,113.28,113.36,113.26,113.32,36759.0,91.6469,91.7116,91.6307,91.6792,36759.0
2016-09-29 15:25:00,113.32,113.37,113.1,113.36,28256.0,91.6792,91.7197,91.5012,91.7116,28256.0
2016-09-29 15:30:00,113.36,113.53,113.3,113.5,46653.0,91.7116,91.8491,91.663,91.8248,46653.0
2016-09-29 15:35:00,113.5,113.64,113.5,113.62,61926.0,91.8248,91.9381,91.8248,91.9219,61926.0
2016-09-29 15:40:00,113.63,113.74,113.61,113.74,96597.0,91.93,92.019,91.9138,92.019,96597.0
2016-09-29 15:45:00,113.74,113.74,113.62,113.69,88877.0,92.019,92.019,91.9219,91.9786,88877.0
2016-09-29 15:50:00,113.68,113.71,113.61,113.71,115191.0,91.9705,91.9947,91.9138,91.9947,115191.0
2016-09-29 15:55:00,113.71,113.71,113.43,113.5,224190.0,91.9947,91.9947,91.7682,91.8248,224190.0
2016-09-30 09:30:00,113.79,114.89,113.79,114.21,67734.0,92.0595,92.9494,92.0595,92.3993,67734.0
2016-09-30 09:35:00,114.29,114.63,114.19,114.44,52247.0,92.464,92.7391,92.3831,92.5853,52247.0
2016-09-30 09:40:00,114.41,114.74,114.33,114.33,35251.0,92.5611,92.828,92.4963,92.4963,35251.0
2016-09-30 09:45:00,114.21,114.35,113.89,114.05,37172.0,92.3993,92.5125,92.1404,92.2698,37172.0
2016-09-30 09:50:00,114.04,114.07,113.8,113.82,22750.0,92.2617,92.286,92.0676,92.0837,22750.0
2016-09-30 09:55:00,113.86,114.02,113.65,113.71,31571.0,92.1161,92.2455,91.9462,91.9947,31571.0
2016-09-30 10:00:00,113.74,113.95,113.69,113.95,32500.0,92.019,92.1889,91.9786,92.1889,32500.0
2016-09-30 10:05:00,113.99,114.04,113.87,113.99,18643.0,92.2213,92.2617,92.1242,92.2213,18643.0
2016-09-30 10:10:00,114.02,114.08,113.93,113.97,17925.0,92.2455,92.2941,92.1727,92.2051,17925.0
2016-09-30 10:15:00,113.96,114.02,113.89,114.02,34899.0,92.197,92.2455,92.1404,92.2455,34899.0
2016-09-30 10:20:00,114.02,114.15,113.98,114.1,25143.0,92.2455,92.3507,92.2132,92.3103,25143.0
2016-09-30 10:25:00,114.07,114.13,113.98,114.1,18283.0,92.286,92.3345,92.2132,92.3103,18283.0
2016-09-30 10:30:00,114.1,114.24,114.1,114.21,14011.0,92.3103,92.4235,92.3103,92.3993,14011.0
2016-09-30 10:35:00,114.22,114.29,114.15,114.15,19579.0,92.4073,92.464,92.3507,92.3507,19579.0
2016-09-30 10:40:00,114.15,114.22,114.15,114.2,12753.0,92.3507,92.4073,92.3507,92.3912,12753.0
2016-09-30 10:45:00,114.19,114.21,114.08,114.12,17657.0,92.3831,92.3993,92.2941,92.3264,17657.0
2016-09-30 10:50:00,114.13,114.32,114.1,114.1,20582.0,92.3345,92.4883,92.3103,92.3103,20582.0
2016-09-30 10:55:00,114.08,114.21,114.08,114.2,11727.0,92.2941,92.3993,92.2941,92.3912,11727.0
2016-09-30 11:00:00,114.2,114.36,114.17,114.35,14810.0,92.3912,92.5206,92.3669,92.5125,14810.0
2016-09-30 11:05:00,114.36,114.4,114.29,114.33,13652.0,92.5206,92.553,92.464,92.4963,13652.0
2016-09-30 11:10:00,114.33,114.41,114.26,114.33,23275.0,92.4963,92.5611,92.4397,92.4963,23275.0
2016-09-30 11:15:00,114.33,114.34,114.09,114.18,17012.0,92.4963,92.5044,92.3022,92.375,17012.0
2016-09-30 11:20:00,114.18,114.21,114.1,114.13,22304.0,92.375,92.3993,92.3103,92.3345,22304.0
2016-09-30 11:25:00,114.13,114.13,113.91,113.99,10616.0,92.3345,92.3345,92.1565,92.2213,10616.0
2016-09-30 11:30:00,113.99,114.02,113.9,113.9,12153.0,92.2213,92.2455,92.1485,92.1485,12153.0
2016-09-30 11:35:00,113.9,113.94,113.86,113.87,14794.0,92.1485,92.1808,92.1161,92.1242,14794.0
2016-09-30 11:40:00,113.87,113.87,113.8,113.83,8000.0,92.1242,92.1242,92.0676,92.0918,8000.0
2016-09-30 11:45:00,113.85,113.9,113.81,113.89,12995.0,92.108,92.1485,92.0756,92.1404,12995.0
2016-09-30 11:50:00,113.89,113.97,113.88,113.93,14661.0,92.1404,92.2051,92.1323,92.1727,14661.0
2016-09-30 11:55:00,113.92,113.94,113.87,113.91,11118.0,92.1646,92.1808,92.1242,92.1565,11118.0
2016-09-30 12:00:00,113.9,113.93,113.85,113.93,12550.0,92.1485,92.1727,92.108,92.1727,12550.0
2016-09-30 12:05:00,113.93,114.03,113.88,113.94,14197.0,92.1727,92.2536,92.1323,92.1808,14197.0
2016-09-30 12:10:00,113.92,113.93,113.78,113.79,11373.0,92.1646,92.1727,92.0514,92.0595,11373.0
2016-09-30 12:15:00,113.81,113.86,113.79,113.82,11290.0,92.0756,92.1161,92.0595,92.0837,11290.0
2016-09-30 12:20:00,113.83,114.0,113.82,113.95,16293.0,92.0918,92.2294,92.0837,92.1889,16293.0
2016-09-30 12:25:00,113.93,114.14,113.93,114.1,13139.0,92.1727,92.3426,92.1727,92.3103,13139.0
2016-09-30 12:30:00,114.1,114.16,114.07,114.14,25414.0,92.3103,92.3588,92.286,92.3426,25414.0
2016-09-30 12:35:00,114.12,114.28,114.1,114.25,29322.0,92.3264,92.4559,92.3103,92.4316,29322.0
2016-09-30 12:40:00,114.25,114.3,114.1,114.13,17102.0,92.4316,92.4721,92.3103,92.3345,17102.0
2016-09-30 12:45:00,114.15,114.24,114.14,114.16,10850.0,92.3507,92.4235,92.3426,92.3588,10850.0
2016-09-30 12:50:00,114.16,114.2,114.07,114.14,16100.0,92.3588,92.3912,92.286,92.3426,16100.0
2016-09-30 12:55:00,114.14,114.15,113.97,113.98,14004.0,92.3426,92.3507,92.2051,92.2132,14004.0
2016-09-30 13:00:00,113.96,114.06,113.95,114.06,8850.0,92.197,92.2779,92.1889,92.2779,8850.0
2016-09-30 13:05:00,114.06,114.06,113.9,113.91,12817.0,92.2779,92.2779,92.1485,92.1565,12817.0
2016-09-30 13:10:00,113.92,114.02,113.92,113.96,10327.0,92.1646,92.2455,92.1646,92.197,10327.0
2016-09-30 13:15:00,113.97,113.97,113.85,113.87,11938.0,92.2051,92.2051,92.108,92.1242,11938.0
2016-09-30 13:20:00,113.88,113.95,113.86,113.88,10925.0,92.1323,92.1889,92.1161,92.1323,10925.0
2016-09-30 13:25:00,113.88,113.89,113.68,113.7,10621.0,92.1323,92.1404,91.9705,91.9867,10621.0
2016-09-30 13:30:00,113.68,113.8,113.62,113.79,12371.0,91.9705,92.0676,91.9219,92.0595,12371.0
2016-09-30 13:35:00,113.79,113.84,113.75,113.84,8698.0,92.0595,92.0999,92.0271,92.0999,8698.0
2016-09-30 13:40:00,113.84,113.87,113.76,113.85,10816.0,92.0999,92.1242,92.0352,92.108,10816.0
2016-09-30 13:45:00,113.84,113.94,113.84,113.87,9011.0,92.0999,92.1808,92.0999,92.1242,9011.0
2016-09-30 13:50:00,113.86,113.91,113.81,113.91,8732.0,92.1161,92.1565,92.0756,92.1565,8732.0
2016-09-30 13:55:00,113.89,113.91,113.79,113.89,17997.0,92.1404,92.1565,92.0595,92.1404,17997.0
2016-09-30 14:00:00,113.88,114.03,113.8,114.01,10847.0,92.1323,92.2536,92.0676,92.2375,10847.0
2016-09-30 14:05:00,114.0,114.04,113.95,114.03,9299.0,92.2294,92.2617,92.1889,92.2536,9299.0
2016-09-30 14:10:00,114.02,114.2,114.02,114.16,14772.0,92.2455,92.3912,92.2455,92.3588,14772.0
2016-09-30 14:15:00,114.15,114.16,114.1,114.16,10972.0,92.3507,92.3588,92.3103,92.3588,10972.0
2016-09-30 14:20:00,114.16,114.21,114.12,114.13,12230.0,92.3588,92.3993,92.3264,92.3345,12230.0
2016-09-30 14:25:00,114.13,114.17,114.12,114.13,11483.0,92.3345,92.3669,92.3264,92.3345,11483.0
2016-09-30 14:30:00,114.15,114.23,114.08,114.09,14489.0,92.3507,92.4154,92.2941,92.3022,14489.0
2016-09-30 14:35:00,114.08,114.09,113.91,113.91,37017.0,92.2941,92.3022,92.1565,92.1565,37017.0
2016-09-30 14:40:00,113.92,113.95,113.81,113.9,20818.0,92.1646,92.1889,92.0756,92.1485,20818.0
2016-09-30 14:45:00,113.91,113.96,113.86,113.91,13011.0,92.1565,92.197,92.1161,92.1565,13011.0
2016-09-30 14:50:00,113.9,113.95,113.81,113.92,16894.0,92.1485,92.1889,92.0756,92.1646,16894.0
2016-09-30 14:55:00,113.91,113.92,113.78,113.8,14283.0,92.1565,92.1646,92.0514,92.0676,14283.0
2016-09-30 15:00:00,113.8,113.86,113.67,113.68,19566.0,92.0676,92.1161,91.9624,91.9705,19566.0
2016-09-30 15:05:00,113.68,113.85,113.67,113.81,15688.0,91.9705,92.108,91.9624,92.0756,15688.0
2016-09-30 15:10:00,113.81,113.88,113.8,113.83,18594.0,92.0756,92.1323,92.0676,92.0918,18594.0
2016-09-30 15:15:00,113.84,113.92,113.76,113.79,21643.0,92.0999,92.1646,92.0352,92.0595,21643.0
2016-09-30 15:20:00,113.8,113.85,113.7,113.74,25241.0,92.0676,92.108,91.9867,92.019,25241.0
2016-09-30 15:25:00,113.76,113.77,113.68,113.73,23132.0,92.0352,92.0433,91.9705,92.0109,23132.0
2016-09-30 15:30:00,113.73,113.76,113.62,113.65,46644.0,92.0109,92.0352,91.9219,91.9462,46644.0
2016-09-30 15:35:00,113.64,113.7,113.57,113.62,52772.0,91.9381,91.9867,91.8815,91.9219,52772.0
2016-09-30 15:40:00,113.61,113.8,113.55,113.78,72416.0,91.9138,92.0676,91.8653,92.0514,72416.0
2016-09-30 15:45:00,113.79,113.84,113.61,113.68,86621.0,92.0595,92.0999,91.9138,91.9705,86621.0
2016-09-30 15:50:00,113.69,113.73,113.59,113.61,81217.0,91.9786,92.0109,91.8977,91.9138,81217.0
2016-09-30 15:55:00,113.6,113.61,113.3,113.33,199155.0,91.9058,91.9138,91.663,91.6873,199155.0
2016-10-03 09:30:00,112.9,112.99,111.75,112.08,65813.0,91.3394,91.4122,90.409,90.676,65813.0
2016-10-03 09:35:00,112.07,112.39,111.92,112.39,34377.0,90.6679,90.9268,90.5466,90.9268,34377.0
2016-10-03 09:40:00,112.38,112.67,112.33,112.33,29679.0,90.9187,91.1534,90.8783,90.8783,29679.0
2016-10-03 09:45:00,112.32,112.4,112.21,112.34,45272.0,90.8702,90.9349,90.7812,90.8864,45272.0
2016-10-03 09:50:00,112.36,112.53,112.25,112.34,38234.0,90.9026,91.0401,90.8136,90.8864,38234.0
2016-10-03 09:55:00,112.31,112.73,112.29,112.71,24319.0,90.8621,91.2019,90.8459,91.1857,24319.0
2016-10-03 10:00:00,112.71,112.92,112.54,112.8,32454.0,91.1857,91.3556,91.0482,91.2585,32454.0
2016-10-03 10:05:00,112.77,113.13,112.68,113.13,41810.0,91.2343,91.5255,91.1614,91.5255,41810.0
2016-10-03 10:10:00,113.12,113.16,112.84,112.97,20689.0,91.5174,91.5498,91.2909,91.3961,20689.0
2016-10-03 10:15:00,112.93,113.07,112.86,113.06,31718.0,91.3637,91.477,91.3071,91.4689,31718.0
2016-10-03 10:20:00,113.06,113.07,112.93,112.98,11690.0,91.4689,91.477,91.3637,91.4042,11690.0
2016-10-03 10:25:00,112.98,113.16,112.98,113.02,18801.0,91.4042,91.5498,91.4042,91.4365,18801.0
2016-10-03 10:30:00,112.98,113.12,112.95,112.95,14823.0,91.4042,91.5174,91.3799,91.3799,14823.0
2016-10-03 10:35:00,112.99,113.15,112.97,113.1,23010.0,91.4122,91.5417,91.3961,91.5012,23010.0
2016-10-03 10:40:00,113.1,113.16,112.98,113.16,26613.0,91.5012,91.5498,91.4042,91.5498,26613.0
2016-10-03 10:45:00,113.13,113.16,113.0,113.16,31532.0,91.5255,91.5498,91.4203,91.5498,31532.0
2016-10-03 10:50:00,113.16,113.24,112.98,113.06,50931.0,91.5498,91.6145,91.4042,91.4689,50931.0
2016-10-03 10:55:00,113.06,113.06,112.97,113.01,18495.0,91.4689,91.4689,91.3961,91.4284,18495.0
2016-10-03 11:00:00,113.0,113.08,112.97,113.01,24140.0,91.4203,91.4851,91.3961,91.4284,24140.0
2016-10-03 11:05:00,113.01,113.05,112.81,112.81,75685.0,91.4284,91.4608,91.2666,91.2666,75685.0
2016-10-03 11:10:00,112.79,112.79,112.41,112.5,15733.0,91.2504,91.2504,90.943,91.0158,15733.0
2016-10-03 11:15:00,112.49,112.6,112.4,112.46,14393.0,91.0077,91.0967,90.9349,90.9835,14393.0
2016-10-03 11:20:00,112.48,112.48,112.34,112.36,20344.0,90.9996,90.9996,90.8864,90.9026,20344.0
2016-10-03 11:25:00,112.36,112.49,112.34,112.41,44549.0,90.9026,91.0077,90.8864,90.943,44549.0
2016-10-03 11:30:00,112.4,112.5,112.38,112.45,20245.0,90.9349,91.0158,90.9187,90.9754,20245.0
2016-10-03 11:35:00,112.46,112.51,112.43,112.51,23424.0,90.9835,91.0239,90.9592,91.0239,23424.0
2016-10-03 11:40:00,112.51,112.63,112.51,112.62,23256.0,91.0239,91.121,91.0239,91.1129,23256.0
2016-10-03 11:45:00,112.62,112.62,112.54,112.55,16961.0,91.1129,91.1129,91.0482,91.0563,16961.0
2016-10-03 11:50:00,112.54,112.59,112.5,112.55,36632.0,91.0482,91.0886,91.0158,91.0563,36632.0
2016-10-03 11:55:00,112.55,112.63,112.54,112.58,17237.0,91.0563,91.121,91.0482,91.0805,17237.0
2016-10-03 12:00:00,112.58,112.65,112.52,112.53,23212.0,91.0805,91.1372,91.032,91.0401,23212.0
2016-10-03 12:05:00,112.53,112.61,112.45,112.45,19477.0,91.0401,91.1048,90.9754,90.9754,19477.0
2016-10-03 12:10:00,112.45,112.46,112.24,112.24,13166.0,90.9754,90.9835,90.8055,90.8055,13166.0
2016-10-03 12:15:00,112.25,112.25,112.15,112.22,11833.0,90.8136,90.8136,90.7327,90.7893,11833.0
2016-10-03 12:20:00,112.22,112.22,112.08,112.15,22495.0,90.7893,90.7893,90.676,90.7327,22495.0
2016-10-03 12:25:00,112.13,112.2,112.11,112.14,23820.0,90.7165,90.7731,90.7003,90.7246,23820.0
2016-10-03 12:30:00,112.16,112.22,112.11,112.18,20100.0,90.7407,90.7893,90.7003,90.7569,20100.0
2016-10-03 12:35:00,112.18,112.31,112.18,112.26,17683.0,90.7569,90.8621,90.7569,90.8217,17683.0
2016-10-03 12:40:00,112.29,112.37,112.25,112.36,11400.0,90.8459,90.9106,90.8136,90.9026,11400.0
2016-10-03 12:45:00,112.37,112.58,112.34,112.58,16816.0,90.9106,91.0805,90.8864,91.0805,16816.0
2016-10-03 12:50:00,112.56,112.56,112.43,112.5,11355.0,91.0644,91.0644,90.9592,91.0158,11355.0
2016-10-03 12:55:00,112.5,112.6,112.43,112.6,14557.0,91.0158,91.0967,90.9592,91.0967,14557.0
2016-10-03 13:00:00,112.62,112.62,112.32,112.32,11789.0,91.1129,91.1129,90.8702,90.8702,11789.0
2016-10-03 13:05:00,112.32,112.44,112.3,112.44,10214.0,90.8702,90.9673,90.854,90.9673,10214.0
2016-10-03 13:10:00,112.44,112.55,112.41,112.54,10884.0,90.9673,91.0563,90.943,91.0482,10884.0
2016-10-03 13:15:00,112.56,112.58,112.4,112.43,8494.0,91.0644,91.0805,90.9349,90.9592,8494.0
2016-10-03 13:20:00,112.44,112.54,112.4,112.51,11432.0,90.9673,91.0482,90.9349,91.0239,11432.0
2016-10-03 13:25:00,112.55,112.62,112.49,112.61,12830.0,91.0563,91.1129,91.0077,91.1048,12830.0
2016-10-03 13:30:00,112.61,112.81,112.6,112.79,37963.0,91.1048,91.2666,91.0967,91.2504,37963.0
2016-10-03 13:35:00,112.78,112.78,112.52,112.52,31944.0,91.2423,91.2423,91.032,91.032,31944.0
2016-10-03 13:40:00,112.5,112.58,112.43,112.48,15439.0,91.0158,91.0805,90.9592,90.9996,15439.0
2016-10-03 13:45:00,112.46,112.49,112.38,112.42,9038.0,90.9835,91.0077,90.9187,90.9511,9038.0
2016-10-03 13:50:00,112.42,112.47,112.33,112.37,19708.0,90.9511,90.9915,90.8783,90.9106,19708.0
2016-10-03 13:55:00,112.35,112.44,112.33,112.37,12168.0,90.8945,90.9673,90.8783,90.9106,12168.0
2016-10-03 14:00:00,112.37,112.49,112.36,112.49,18915.0,90.9106,91.0077,90.9026,91.0077,18915.0
2016-10-03 14:05:00,112.49,112.49,112.33,112.33,10883.0,91.0077,91.0077,90.8783,90.8783,10883.0
2016-10-03 14:10:00,112.33,112.38,112.29,112.35,20264.0,90.8783,90.9187,90.8459,90.8945,20264.0
2016-10-03 14:15:00,112.35,112.43,112.34,112.41,12805.0,90.8945,90.9592,90.8864,90.943,12805.0
2016-10-03 14:20:00,112.41,112.48,112.41,112.46,14594.0,90.943,90.9996,90.943,90.9835,14594.0
2016-10-03 14:25:00,112.45,112.46,112.31,112.34,14903.0,90.9754,90.9835,90.8621,90.8864,14903.0
2016-10-03 14:30:00,112.33,112.48,112.32,112.46,18570.0,90.8783,90.9996,90.8702,90.9835,18570.0
2016-10-03 14:35:00,112.46,112.48,112.3,112.34,17474.0,90.9835,90.9996,90.854,90.8864,17474.0
2016-10-03 14:40:00,112.33,112.43,112.32,112.42,26334.0,90.8783,90.9592,90.8702,90.9511,26334.0
2016-10-03 14:45:00,112.41,112.41,112.17,112.17,13267.0,90.943,90.943,90.7488,90.7488,13267.0
2016-10-03 14:50:00,112.16,112.23,112.03,112.04,17688.0,90.7407,90.7974,90.6356,90.6437,17688.0
2016-10-03 14:55:00,112.04,112.17,112.01,112.15,15781.0,90.6437,90.7488,90.6194,90.7327,15781.0
2016-10-03 15:00:00,112.15,112.16,112.05,112.05,18376.0,90.7327,90.7407,90.6518,90.6518,18376.0
2016-10-03 15:05:00,112.07,112.11,112.01,112.05,18114.0,90.6679,90.7003,90.6194,90.6518,18114.0
2016-10-03 15:10:00,112.05,112.12,112.02,112.12,19271.0,90.6518,90.7084,90.6275,90.7084,19271.0
2016-10-03 15:15:00,112.13,112.15,112.03,112.08,16316.0,90.7165,90.7327,90.6356,90.676,16316.0
2016-10-03 15:20:00,112.08,112.11,112.05,112.07,25391.0,90.676,90.7003,90.6518,90.6679,25391.0
2016-10-03 15:25:00,112.07,112.16,112.07,112.13,18672.0,90.6679,90.7407,90.6679,90.7165,18672.0
2016-10-03 15:30:00,112.13,112.17,112.1,112.14,31629.0,90.7165,90.7488,90.6922,90.7246,31629.0
2016-10-03 15:35:00,112.13,112.25,112.13,112.19,30911.0,90.7165,90.8136,90.7165,90.765,30911.0
2016-10-03 15:40:00,112.2,112.48,112.19,112.48,31781.0,90.7731,90.9996,90.765,90.9996,31781.0
2016-10-03 15:45:00,112.47,112.48,112.29,112.39,51220.0,90.9915,90.9996,90.8459,90.9268,51220.0
2016-10-03 15:50:00,112.39,112.42,112.27,112.3,56791.0,90.9268,90.9511,90.8297,90.854,56791.0
2016-10-03 15:55:00,112.29,112.33,112.15,112.25,186200.0,90.8459,90.8783,90.7327,90.8136,186200.0
2016-10-04 09:30:00,112.25,112.25,111.42,111.51,88538.0,90.8136,90.8136,90.1421,90.2149,88538.0
2016-10-04 09:35:00,111.53,111.88,111.41,111.68,23210.0,90.2311,90.5142,90.134,90.3524,23210.0
2016-10-04 09:40:00,111.66,111.7,111.38,111.61,28088.0,90.3362,90.3686,90.1097,90.2958,28088.0
2016-10-04 09:45:00,111.61,111.93,111.56,111.86,24343.0,90.2958,90.5547,90.2553,90.498,24343.0
2016-10-04 09:50:00,111.86,112.13,111.8,111.98,18494.0,90.498,90.7165,90.4495,90.5951,18494.0
2016-10-04 09:55:00,111.98,112.05,111.62,111.85,18660.0,90.5951,90.6518,90.3039,90.4899,18660.0
2016-10-04 10:00:00,111.85,112.15,111.84,112.06,21814.0,90.4899,90.7327,90.4819,90.6598,21814.0
2016-10-04 10:05:00,112.05,112.05,111.81,111.91,10265.0,90.6518,90.6518,90.4576,90.5385,10265.0
2016-10-04 10:10:00,111.91,111.94,111.69,111.72,24094.0,90.5385,90.5628,90.3605,90.3848,24094.0
2016-10-04 10:15:00,111.72,111.78,111.51,111.51,25341.0,90.3848,90.4333,90.2149,90.2149,25341.0
2016-10-04 10:20:00,111.51,111.67,111.45,111.63,26998.0,90.2149,90.3443,90.1663,90.312,26998.0
2016-10-04 10:25:00,111.61,111.64,111.42,111.52,12333.0,90.2958,90.3201,90.1421,90.223,12333.0
2016-10-04 10:30:00,111.5,111.65,111.5,111.63,27527.0,90.2068,90.3281,90.2068,90.312,27527.0
2016-10-04 10:35:00,111.63,111.63,111.35,111.39,13463.0,90.312,90.312,90.0854,90.1178,13463.0
2016-10-04 10:40:00,111.34,111.41,111.31,111.41,11105.0,90.0773,90.134,90.0531,90.134,11105.0
2016-10-04 10:45:00,111.37,111.38,111.23,111.25,18345.0,90.1016,90.1097,89.9884,90.0045,18345.0
2016-10-04 10:50:00,111.24,111.34,111.23,111.3,18982.0,89.9964,90.0773,89.9884,90.045,18982.0
2016-10-04 10:55:00,111.29,111.29,111.06,111.06,17632.0,90.0369,90.0369,89.8508,89.8508,17632.0
2016-10-04 11:00:00,111.08,111.08,110.94,110.97,22752.0,89.867,89.867,89.7537,89.778,22752.0
2016-10-04 11:05:00,110.95,111.0,110.93,110.96,23833.0,89.7618,89.8023,89.7456,89.7699,23833.0
2016-10-04 11:10:00,110.98,111.18,110.96,111.14,18604.0,89.7861,89.9479,89.7699,89.9155,18604.0
2016-10-04 11:15:00,111.13,111.13,110.96,110.98,15926.0,89.9074,89.9074,89.7699,89.7861,15926.0
2016-10-04 11:20:00,111.02,111.43,111.01,111.42,11501.0,89.8185,90.1502,89.8104,90.1421,11501.0
2016-10-04 11:25:00,111.41,111.41,111.3,111.38,18253.0,90.134,90.134,90.045,90.1097,18253.0
2016-10-04 11:30:00,111.4,111.43,111.31,111.42,81299.0,90.1259,90.1502,90.0531,90.1421,81299.0
2016-10-04 11:35:00,111.39,111.44,111.15,111.19,13417.0,90.1178,90.1582,89.9236,89.956,13417.0
2016-10-04 11:40:00,111.17,111.29,111.02,111.14,24907.0,89.9398,90.0369,89.8185,89.9155,24907.0
2016-10-04 11:45:00,111.11,111.35,111.11,111.24,15542.0,89.8913,90.0854,89.8913,89.9964,15542.0
2016-10-04 11:50:00,111.2,111.22,110.94,110.96,24168.0,89.9641,89.9803,89.7537,89.7699,24168.0
2016-10-04 11:55:00,110.97,111.0,110.79,110.8,13324.0,89.778,89.8023,89.6324,89.6405,13324.0
2016-10-04 12:00:00,110.79,110.81,110.72,110.72,5980.0,89.6324,89.6486,89.5757,89.5757,5980.0
2016-10-04 12:05:00,110.73,110.78,110.65,110.65,6208.0,89.5838,89.6243,89.5191,89.5191,6208.0
2016-10-04 12:10:00,110.61,110.73,110.55,110.58,14231.0,89.4868,89.5838,89.4382,89.4625,14231.0
2016-10-04 12:15:00,110.6,110.98,110.6,110.98,11409.0,89.4787,89.7861,89.4787,89.7861,11409.0
2016-10-04 12:20:00,111.01,111.01,110.84,110.92,15029.0,89.8104,89.8104,89.6728,89.7376,15029.0
2016-10-04 12:25:00,110.93,111.05,110.91,110.95,7840.0,89.7456,89.8427,89.7295,89.7618,7840.0
2016-10-04 12:30:00,110.92,110.92,110.74,110.78,7267.0,89.7376,89.7376,89.5919,89.6243,7267.0
2016-10-04 12:35:00,110.82,111.08,110.8,110.99,12602.0,89.6566,89.867,89.6405,89.7942,12602.0
2016-10-04 12:40:00,110.99,111.08,110.98,111.01,7467.0,89.7942,89.867,89.7861,89.8104,7467.0
2016-10-04 12:45:00,110.99,111.03,110.82,110.83,7742.0,89.7942,89.8265,89.6566,89.6647,7742.0
2016-10-04 12:50:00,110.84,110.86,110.8,110.85,9327.0,89.6728,89.689,89.6405,89.6809,9327.0
2016-10-04 12:55:00,110.86,110.88,110.76,110.76,8252.0,89.689,89.7052,89.6081,89.6081,8252.0
2016-10-04 13:00:00,110.73,110.82,110.72,110.73,12774.0,89.5838,89.6566,89.5757,89.5838,12774.0
2016-10-04 13:05:00,110.73,110.74,110.63,110.67,16564.0,89.5838,89.5919,89.5029,89.5353,16564.0
2016-10-04 13:10:00,110.68,110.74,110.62,110.67,11026.0,89.5434,89.5919,89.4948,89.5353,11026.0
2016-10-04 13:15:00,110.66,110.74,110.66,110.69,6200.0,89.5272,89.5919,89.5272,89.5515,6200.0
2016-10-04 13:20:00,110.69,110.7,110.42,110.47,11407.0,89.5515,89.5596,89.333,89.3735,11407.0
2016-10-04 13:25:00,110.45,110.54,110.45,110.53,8981.0,89.3573,89.4301,89.3573,89.422,8981.0
2016-10-04 13:30:00,110.54,110.55,110.44,110.47,8975.0,89.4301,89.4382,89.3492,89.3735,8975.0
2016-10-04 13:35:00,110.48,110.51,110.43,110.45,22795.0,89.3816,89.4058,89.3411,89.3573,22795.0
2016-10-04 13:40:00,110.46,110.47,110.31,110.34,10496.0,89.3654,89.3735,89.244,89.2683,10496.0
2016-10-04 13:45:00,110.31,110.34,110.29,110.32,18832.0,89.244,89.2683,89.2279,89.2521,18832.0
2016-10-04 13:50:00,110.33,110.33,110.24,110.32,12782.0,89.2602,89.2602,89.1874,89.2521,12782.0
2016-10-04 13:55:00,110.32,110.38,110.26,110.3,6898.0,89.2521,89.3007,89.2036,89.236,6898.0
2016-10-04 14:00:00,110.27,110.38,110.18,110.37,11643.0,89.2117,89.3007,89.1389,89.2926,11643.0
2016-10-04 14:05:00,110.37,110.41,110.29,110.31,49825.0,89.2926,89.3249,89.2279,89.244,49825.0
2016-10-04 14:10:00,110.3,110.31,110.2,110.31,12021.0,89.236,89.244,89.1551,89.244,12021.0
2016-10-04 14:15:00,110.3,110.4,110.29,110.34,22986.0,89.236,89.3169,89.2279,89.2683,22986.0
2016-10-04 14:20:00,110.35,110.4,110.19,110.34,11011.0,89.2764,89.3169,89.147,89.2683,11011.0
2016-10-04 14:25:00,110.31,110.31,110.23,110.3,19952.0,89.244,89.244,89.1793,89.236,19952.0
2016-10-04 14:30:00,110.3,110.47,110.3,110.45,12969.0,89.236,89.3735,89.236,89.3573,12969.0
2016-10-04 14:35:00,110.44,110.49,110.41,110.47,18079.0,89.3492,89.3897,89.3249,89.3735,18079.0
2016-10-04 14:40:00,110.47,110.5,110.43,110.48,6493.0,89.3735,89.3978,89.3411,89.3816,6493.0
2016-10-04 14:45:00,110.48,110.49,110.37,110.37,16836.0,89.3816,89.3897,89.2926,89.2926,16836.0
2016-10-04 14:50:00,110.38,110.44,110.37,110.41,8703.0,89.3007,89.3492,89.2926,89.3249,8703.0
2016-10-04 14:55:00,110.41,110.42,110.24,110.26,24805.0,89.3249,89.333,89.1874,89.2036,24805.0
2016-10-04 15:00:00,110.25,110.29,110.21,110.27,15063.0,89.1955,89.2279,89.1631,89.2117,15063.0
2016-10-04 15:05:00,110.27,110.37,110.25,110.28,18945.0,89.2117,89.2926,89.1955,89.2198,18945.0
2016-10-04 15:10:00,110.29,110.39,110.28,110.32,20862.0,89.2279,89.3088,89.2198,89.2521,20862.0
2016-10-04 15:15:00,110.32,110.4,110.28,110.39,27239.0,89.2521,89.3169,89.2198,89.3088,27239.0
2016-10-04 15:20:00,110.39,110.52,110.38,110.45,26091.0,89.3088,89.4139,89.3007,89.3573,26091.0
2016-10-04 15:25:00,110.45,110.63,110.41,110.61,39776.0,89.3573,89.5029,89.3249,89.4868,39776.0
2016-10-04 15:30:00,110.61,110.68,110.55,110.67,22514.0,89.4868,89.5434,89.4382,89.5353,22514.0
2016-10-04 15:35:00,110.68,110.7,110.56,110.58,37337.0,89.5434,89.5596,89.4463,89.4625,37337.0
2016-10-04 15:40:00,110.58,110.76,110.58,110.66,46756.0,89.4625,89.6081,89.4625,89.5272,46756.0
2016-10-04 15:45:00,110.67,110.73,110.45,110.46,83013.0,89.5353,89.5838,89.3573,89.3654,83013.0
2016-10-04 15:50:00,110.46,110.76,110.45,110.76,89149.0,89.3654,89.6081,89.3573,89.6081,89149.0
2016-10-04 15:55:00,110.77,110.83,110.61,110.74,231238.0,89.6162,89.6647,89.4868,89.5919,231238.0
2016-10-05 09:30:00,110.64,110.86,110.39,110.59,37268.0,89.511,89.689,89.3088,89.4706,37268.0
2016-10-05 09:35:00,110.5,110.58,109.63,109.76,61987.0,89.3978,89.4625,88.6939,88.7991,61987.0
2016-10-05 09:40:00,109.75,110.28,109.74,110.28,17069.0,88.791,89.2198,88.7829,89.2198,17069.0
2016-10-05 09:45:00,110.28,110.28,109.91,109.91,23738.0,89.2198,89.2198,88.9204,88.9204,23738.0
2016-10-05 09:50:00,109.96,109.96,109.5,109.59,16478.0,88.9609,88.9609,88.5887,88.6615,16478.0
2016-10-05 09:55:00,109.62,109.65,109.37,109.57,61967.0,88.6858,88.7101,88.4836,88.6454,61967.0
2016-10-05 10:00:00,109.59,109.6,109.14,109.14,22072.0,88.6615,88.6696,88.2975,88.2975,22072.0
2016-10-05 10:05:00,109.13,109.27,109.01,109.15,59797.0,88.2894,88.4027,88.1923,88.3056,59797.0
2016-10-05 10:10:00,109.17,109.17,108.8,108.83,18806.0,88.3218,88.3218,88.0224,88.0467,18806.0
2016-10-05 10:15:00,108.84,108.84,108.03,108.05,56760.0,88.0548,88.0548,87.3995,87.4156,56760.0
2016-10-05 10:20:00,108.05,108.1,107.58,107.58,109418.0,87.4156,87.4561,87.0354,87.0354,109418.0
2016-10-05 10:25:00,107.61,108.09,107.51,108.09,133435.0,87.0597,87.448,86.9788,87.448,133435.0
2016-10-05 10:30:00,108.07,108.19,107.91,107.95,33859.0,87.4318,87.5289,87.3024,87.3347,33859.0
2016-10-05 10:35:00,107.96,108.36,107.95,108.03,32809.0,87.3428,87.6664,87.3347,87.3995,32809.0
2016-10-05 10:40:00,108.07,108.3,107.95,108.17,50060.0,87.4318,87.6179,87.3347,87.5127,50060.0
2016-10-05 10:45:00,108.18,108.18,107.85,107.86,39408.0,87.5208,87.5208,87.2538,87.2619,39408.0
2016-10-05 10:50:00,107.88,107.92,107.8,107.8,40792.0,87.2781,87.3105,87.2134,87.2134,40792.0
2016-10-05 10:55:00,107.83,107.91,107.58,107.63,52289.0,87.2377,87.3024,87.0354,87.0758,52289.0
2016-10-05 11:00:00,107.62,107.65,107.53,107.65,30985.0,87.0678,87.092,86.9949,87.092,30985.0
2016-10-05 11:05:00,107.65,107.79,107.56,107.79,33038.0,87.092,87.2053,87.0192,87.2053,33038.0
2016-10-05 11:10:00,107.81,107.94,107.74,107.94,34232.0,87.2215,87.3266,87.1648,87.3266,34232.0
2016-10-05 11:15:00,107.93,108.0,107.76,107.76,42846.0,87.3186,87.3752,87.181,87.181,42846.0
2016-10-05 11:20:00,107.77,107.89,107.71,107.82,29279.0,87.1891,87.2862,87.1406,87.2296,29279.0
2016-10-05 11:25:00,107.81,107.83,107.71,107.74,40366.0,87.2215,87.2377,87.1406,87.1648,40366.0
2016-10-05 11:30:00,107.76,107.78,107.6,107.76,20270.0,87.181,87.1972,87.0516,87.181,20270.0
2016-10-05 11:35:00,107.77,107.88,107.58,107.58,25738.0,87.1891,87.2781,87.0354,87.0354,25738.0
2016-10-05 11:40:00,107.57,107.66,107.55,107.58,8731.0,87.0273,87.1001,87.0111,87.0354,8731.0
2016-10-05 11:45:00,107.57,107.61,107.53,107.54,31200.0,87.0273,87.0597,86.9949,87.003,31200.0
2016-10-05 11:50:00,107.54,107.68,107.53,107.66,16528.0,87.003,87.1163,86.9949,87.1001,16528.0
2016-10-05 11:55:00,107.65,107.66,107.45,107.54,43254.0,87.092,87.1001,86.9302,87.003,43254.0
2016-10-05 12:00:00,107.56,107.59,107.5,107.52,35449.0,87.0192,87.0435,86.9707,86.9869,35449.0
2016-10-05 12:05:00,107.52,107.64,107.47,107.53,50269.0,86.9869,87.0839,86.9464,86.9949,50269.0
2016-10-05 12:10:00,107.53,107.53,107.33,107.36,56811.0,86.9949,86.9949,86.8331,86.8574,56811.0
2016-10-05 12:15:00,107.33,107.46,107.32,107.45,10935.0,86.8331,86.9383,86.825,86.9302,10935.0
2016-10-05 12:20:00,107.45,107.48,107.38,107.4,17770.0,86.9302,86.9545,86.8736,86.8898,17770.0
2016-10-05 12:25:00,107.4,107.49,107.39,107.4,15471.0,86.8898,86.9626,86.8817,86.8898,15471.0
2016-10-05 12:30:00,107.4,107.47,107.35,107.4,16465.0,86.8898,86.9464,86.8493,86.8898,16465.0
2016-10-05 12:35:00,107.39,107.42,107.25,107.37,15911.0,86.8817,86.9059,86.7684,86.8655,15911.0
2016-10-05 12:40:00,107.38,107.43,107.32,107.39,12775.0,86.8736,86.914,86.825,86.8817,12775.0
2016-10-05 12:45:00,107.42,107.45,107.26,107.32,16211.0,86.9059,86.9302,86.7765,86.825,16211.0
2016-10-05 12:50:00,107.31,107.4,107.25,107.37,9593.0,86.817,86.8898,86.7684,86.8655,9593.0
2016-10-05 12:55:00,107.38,107.6,107.27,107.6,32895.0,86.8736,87.0516,86.7846,87.0516,32895.0
2016-10-05 13:00:00,107.59,107.71,107.56,107.66,14905.0,87.0435,87.1406,87.0192,87.1001,14905.0
2016-10-05 13:05:00,107.66,107.66,107.44,107.5,22397.0,87.1001,87.1001,86.9221,86.9707,22397.0
2016-10-05 13:10:00,107.49,107.58,107.37,107.37,10731.0,86.9626,87.0354,86.8655,86.8655,10731.0
2016-10-05 13:15:00,107.39,107.5,107.38,107.47,8656.0,86.8817,86.9707,86.8736,86.9464,8656.0
2016-10-05 13:20:00,107.5,107.67,107.42,107.64,20495.0,86.9707,87.1082,86.9059,87.0839,20495.0
2016-10-05 13:25:00,107.63,107.69,107.59,107.59,42607.0,87.0758,87.1244,87.0435,87.0435,42607.0
2016-10-05 13:30:00,107.57,107.57,107.42,107.42,12930.0,87.0273,87.0273,86.9059,86.9059,12930.0
2016-10-05 13:35:00,107.42,107.59,107.42,107.53,26622.0,86.9059,87.0435,86.9059,86.9949,26622.0
2016-10-05 13:40:00,107.53,107.55,107.39,107.4,18885.0,86.9949,87.0111,86.8817,86.8898,18885.0
2016-10-05 13:45:00,107.41,107.5,107.4,107.46,15605.0,86.8979,86.9707,86.8898,86.9383,15605.0
2016-10-05 13:50:00,107.46,107.6,107.45,107.59,76385.0,86.9383,87.0516,86.9302,87.0435,76385.0
2016-10-05 13:55:00,107.6,107.82,107.59,107.72,167785.0,87.0516,87.2296,87.0435,87.1487,167785.0
2016-10-05 14:00:00,107.7,107.79,107.68,107.7,29730.0,87.1325,87.2053,87.1163,87.1325,29730.0
2016-10-05 14:05:00,107.7,107.74,107.49,107.55,32460.0,87.1325,87.1648,86.9626,87.0111,32460.0
2016-10-05 14:10:00,107.53,107.72,107.5,107.6,18399.0,86.9949,87.1487,86.9707,87.0516,18399.0
2016-10-05 14:15:00,107.61,107.71,107.56,107.6,13702.0,87.0597,87.1406,87.0192,87.0516,13702.0
2016-10-05 14:20:00,107.59,107.67,107.49,107.55,23498.0,87.0435,87.1082,86.9626,87.0111,23498.0
2016-10-05 14:25:00,107.56,107.61,107.44,107.46,43696.0,87.0192,87.0597,86.9221,86.9383,43696.0
2016-10-05 14:30:00,107.46,107.51,107.39,107.43,25535.0,86.9383,86.9788,86.8817,86.914,25535.0
2016-10-05 14:35:00,107.44,107.45,107.38,107.42,19151.0,86.9221,86.9302,86.8736,86.9059,19151.0
2016-10-05 14:40:00,107.43,107.51,107.4,107.43,17832.0,86.914,86.9788,86.8898,86.914,17832.0
2016-10-05 14:45:00,107.43,107.57,107.41,107.57,35200.0,86.914,87.0273,86.8979,87.0273,35200.0
2016-10-05 14:50:00,107.58,107.59,107.49,107.54,22362.0,87.0354,87.0435,86.9626,87.003,22362.0
2016-10-05 14:55:00,107.53,107.59,107.47,107.52,202022.0,86.9949,87.0435,86.9464,86.9869,202022.0
2016-10-05 15:00:00,107.5,107.67,107.5,107.65,16195.0,86.9707,87.1082,86.9707,87.092,16195.0
2016-10-05 15:05:00,107.64,107.66,107.58,107.64,32423.0,87.0839,87.1001,87.0354,87.0839,32423.0
2016-10-05 15:10:00,107.64,107.66,107.51,107.53,29313.0,87.0839,87.1001,86.9788,86.9949,29313.0
2016-10-05 15:15:00,107.54,107.56,107.48,107.5,27881.0,87.003,87.0192,86.9545,86.9707,27881.0
2016-10-05 15:20:00,107.49,107.68,107.41,107.67,62644.0,86.9626,87.1163,86.8979,87.1082,62644.0
2016-10-05 15:25:00,107.65,107.76,107.63,107.65,52216.0,87.092,87.181,87.0758,87.092,52216.0
2016-10-05 15:30:00,107.65,107.69,107.59,107.69,51361.0,87.092,87.1244,87.0435,87.1244,51361.0
2016-10-05 15:35:00,107.69,107.69,107.57,107.58,64655.0,87.1244,87.1244,87.0273,87.0354,64655.0
2016-10-05 15:40:00,107.59,107.65,107.54,107.59,58346.0,87.0435,87.092,87.003,87.0435,58346.0
2016-10-05 15:45:00,107.59,107.61,107.41,107.47,52632.0,87.0435,87.0597,86.8979,86.9464,52632.0
2016-10-05 15:50:00,107.48,107.52,107.42,107.43,66065.0,86.9545,86.9869,86.9059,86.914,66065.0
2016-10-05 15:55:00,107.44,107.52,107.37,107.47,120410.0,86.9221,86.9869,86.8655,86.9464,120410.0
2016-10-06 09:30:00,107.15,107.15,106.04,106.11,87417.0,86.6875,86.6875,85.7895,85.8461,87417.0
2016-10-06 09:35:00,106.11,106.48,106.11,106.2,79233.0,85.8461,86.1455,85.8461,85.9189,79233.0
2016-10-06 09:40:00,106.27,106.8,106.27,106.73,66120.0,85.9756,86.4044,85.9756,86.3477,66120.0
2016-10-06 09:45:00,106.8,107.34,106.65,107.34,78864.0,86.4044,86.8412,86.283,86.8412,78864.0
2016-10-06 09:50:00,107.31,107.37,107.08,107.16,24236.0,86.817,86.8655,86.6309,86.6956,24236.0
2016-10-06 09:55:00,107.14,107.46,107.13,107.17,35426.0,86.6794,86.9383,86.6713,86.7037,35426.0
2016-10-06 10:00:00,107.18,107.67,107.16,107.5,29363.0,86.7118,87.1082,86.6956,86.9707,29363.0
2016-10-06 10:05:00,107.52,107.54,107.24,107.28,19367.0,86.9869,87.003,86.7603,86.7927,19367.0
2016-10-06 10:10:00,107.25,107.3,107.0,107.3,47614.0,86.7684,86.8089,86.5662,86.8089,47614.0
2016-10-06 10:15:00,107.29,107.29,107.14,107.26,30212.0,86.8008,86.8008,86.6794,86.7765,30212.0
2016-10-06 10:20:00,107.27,107.5,107.22,107.47,23215.0,86.7846,86.9707,86.7441,86.9464,23215.0
2016-10-06 10:25:00,107.47,107.54,107.31,107.52,28942.0,86.9464,87.003,86.817,86.9869,28942.0
2016-10-06 10:30:00,107.5,107.79,107.4,107.79,65276.0,86.9707,87.2053,86.8898,87.2053,65276.0
2016-10-06 10:35:00,107.76,107.96,107.75,107.93,100579.0,87.181,87.3428,87.1729,87.3186,100579.0
2016-10-06 10:40:00,107.95,108.04,107.85,108.0,48100.0,87.3347,87.4075,87.2538,87.3752,48100.0
2016-10-06 10:45:00,107.99,107.99,107.67,107.72,20126.0,87.3671,87.3671,87.1082,87.1487,20126.0
2016-10-06 10:50:00,107.68,107.82,107.68,107.75,68909.0,87.1163,87.2296,87.1163,87.1729,68909.0
2016-10-06 10:55:00,107.74,107.85,107.73,107.85,18315.0,87.1648,87.2538,87.1567,87.2538,18315.0
2016-10-06 11:00:00,107.8,108.01,107.77,108.01,125974.0,87.2134,87.3833,87.1891,87.3833,125974.0
2016-10-06 11:05:00,108.01,108.05,107.95,108.01,37854.0,87.3833,87.4156,87.3347,87.3833,37854.0
2016-10-06 11:10:00,108.0,108.09,107.93,108.0,26677.0,87.3752,87.448,87.3186,87.3752,26677.0
2016-10-06 11:15:00,107.99,107.99,107.83,107.95,20042.0,87.3671,87.3671,87.2377,87.3347,20042.0
2016-10-06 11:20:00,107.95,108.04,107.94,107.97,12746.0,87.3347,87.4075,87.3266,87.3509,12746.0
2016-10-06 11:25:00,107.99,108.07,107.91,108.02,14073.0,87.3671,87.4318,87.3024,87.3914,14073.0
2016-10-06 11:30:00,108.0,108.05,107.85,107.86,11521.0,87.3752,87.4156,87.2538,87.2619,11521.0
2016-10-06 11:35:00,107.85,107.95,107.82,107.95,13976.0,87.2538,87.3347,87.2296,87.3347,13976.0
2016-10-06 11:40:00,107.95,107.97,107.79,107.83,15207.0,87.3347,87.3509,87.2053,87.2377,15207.0
2016-10-06 11:45:00,107.82,108.34,107.82,108.08,15394.0,87.2296,87.6503,87.2296,87.4399,15394.0
2016-10-06 11:50:00,108.05,108.34,108.02,108.29,15681.0,87.4156,87.6503,87.3914,87.6098,15681.0
2016-10-06 11:55:00,108.26,108.4,108.23,108.36,21584.0,87.5855,87.6988,87.5613,87.6664,21584.0
2016-10-06 12:00:00,108.36,108.62,108.36,108.61,27080.0,87.6664,87.8768,87.6664,87.8687,27080.0
2016-10-06 12:05:00,108.59,108.61,108.44,108.47,13090.0,87.8525,87.8687,87.7312,87.7554,13090.0
2016-10-06 12:10:00,108.47,108.47,108.34,108.45,13201.0,87.7554,87.7554,87.6503,87.7392,13201.0
2016-10-06 12:15:00,108.46,108.53,108.31,108.37,11418.0,87.7473,87.804,87.626,87.6745,11418.0
2016-10-06 12:20:00,108.36,108.49,108.36,108.43,10691.0,87.6664,87.7716,87.6664,87.7231,10691.0
2016-10-06 12:25:00,108.44,108.68,108.43,108.67,18105.0,87.7312,87.9253,87.7231,87.9172,18105.0
2016-10-06 12:30:00,108.67,108.68,108.6,108.6,13776.0,87.9172,87.9253,87.8606,87.8606,13776.0
2016-10-06 12:35:00,108.59,108.59,108.38,108.43,10999.0,87.8525,87.8525,87.6826,87.7231,10999.0
2016-10-06 12:40:00,108.44,108.61,108.44,108.54,11532.0,87.7312,87.8687,87.7312,87.8121,11532.0
2016-10-06 12:45:00,108.57,108.61,108.46,108.6,10951.0,87.8363,87.8687,87.7473,87.8606,10951.0
2016-10-06 12:50:00,108.59,108.59,108.4,108.48,10324.0,87.8525,87.8525,87.6988,87.7635,10324.0
2016-10-06 12:55:00,108.5,108.51,108.19,108.23,18229.0,87.7797,87.7878,87.5289,87.5613,18229.0
2016-10-06 13:00:00,108.24,108.37,108.24,108.34,15793.0,87.5694,87.6745,87.5694,87.6503,15793.0
2016-10-06 13:05:00,108.32,108.49,108.32,108.39,15813.0,87.6341,87.7716,87.6341,87.6907,15813.0
2016-10-06 13:10:00,108.38,108.4,108.3,108.36,18988.0,87.6826,87.6988,87.6179,87.6664,18988.0
2016-10-06 13:15:00,108.35,108.44,108.35,108.43,14393.0,87.6583,87.7312,87.6583,87.7231,14393.0
2016-10-06 13:20:00,108.43,108.45,108.3,108.38,37939.0,87.7231,87.7392,87.6179,87.6826,37939.0
2016-10-06 13:25:00,108.37,108.37,108.24,108.36,19658.0,87.6745,87.6745,87.5694,87.6664,19658.0
2016-10-06 13:30:00,108.34,108.48,108.34,108.41,16906.0,87.6503,87.7635,87.6503,87.7069,16906.0
2016-10-06 13:35:00,108.4,108.43,108.33,108.42,15739.0,87.6988,87.7231,87.6422,87.715,15739.0
2016-10-06 13:40:00,108.42,108.47,108.38,108.45,73375.0,87.715,87.7554,87.6826,87.7392,73375.0
2016-10-06 13:45:00,108.44,108.44,108.32,108.38,17675.0,87.7312,87.7312,87.6341,87.6826,17675.0
2016-10-06 13:50:00,108.36,108.48,108.35,108.48,19502.0,87.6664,87.7635,87.6583,87.7635,19502.0
2016-10-06 13:55:00,108.47,108.48,108.42,108.45,18299.0,87.7554,87.7635,87.715,87.7392,18299.0
2016-10-06 14:00:00,108.45,108.61,108.45,108.51,35550.0,87.7392,87.8687,87.7392,87.7878,35550.0
2016-10-06 14:05:00,108.48,108.6,108.47,108.47,20588.0,87.7635,87.8606,87.7554,87.7554,20588.0
2016-10-06 14:10:00,108.48,108.6,108.47,108.6,10410.0,87.7635,87.8606,87.7554,87.8606,10410.0
2016-10-06 14:15:00,108.58,108.58,108.44,108.44,19877.0,87.8444,87.8444,87.7312,87.7312,19877.0
2016-10-06 14:20:00,108.44,108.51,108.44,108.51,13570.0,87.7312,87.7878,87.7312,87.7878,13570.0
2016-10-06 14:25:00,108.49,108.56,108.48,108.53,12886.0,87.7716,87.8282,87.7635,87.804,12886.0
2016-10-06 14:30:00,108.52,108.62,108.48,108.61,16693.0,87.7959,87.8768,87.7635,87.8687,16693.0
2016-10-06 14:35:00,108.59,108.65,108.47,108.62,84815.0,87.8525,87.9011,87.7554,87.8768,84815.0
2016-10-06 14:40:00,108.61,108.61,108.5,108.6,17738.0,87.8687,87.8687,87.7797,87.8606,17738.0
2016-10-06 14:45:00,108.59,108.59,108.37,108.46,10919.0,87.8525,87.8525,87.6745,87.7473,10919.0
2016-10-06 14:50:00,108.46,108.57,108.44,108.5,18108.0,87.7473,87.8363,87.7312,87.7797,18108.0
2016-10-06 14:55:00,108.5,108.57,108.5,108.57,14425.0,87.7797,87.8363,87.7797,87.8363,14425.0
2016-10-06 15:00:00,108.58,108.65,108.57,108.6,30570.0,87.8444,87.9011,87.8363,87.8606,30570.0
2016-10-06 15:05:00,108.6,108.7,108.57,108.57,24659.0,87.8606,87.9415,87.8363,87.8363,24659.0
2016-10-06 15:10:00,108.58,108.65,108.55,108.65,23518.0,87.8444,87.9011,87.8202,87.9011,23518.0
2016-10-06 15:15:00,108.66,108.73,108.65,108.67,23833.0,87.9091,87.9658,87.9011,87.9172,23833.0
2016-10-06 15:20:00,108.66,108.75,108.66,108.71,54826.0,87.9091,87.982,87.9091,87.9496,54826.0
2016-10-06 15:25:00,108.71,108.71,108.49,108.52,22799.0,87.9496,87.9496,87.7716,87.7959,22799.0
2016-10-06 15:30:00,108.51,108.58,108.44,108.5,24229.0,87.7878,87.8444,87.7312,87.7797,24229.0
2016-10-06 15:35:00,108.51,108.58,108.49,108.57,20384.0,87.7878,87.8444,87.7716,87.8363,20384.0
2016-10-06 15:40:00,108.57,108.58,108.37,108.38,26799.0,87.8363,87.8444,87.6745,87.6826,26799.0
2016-10-06 15:45:00,108.38,108.46,108.31,108.36,42907.0,87.6826,87.7473,87.626,87.6664,42907.0
2016-10-06 15:50:00,108.35,108.47,108.35,108.42,42028.0,87.6583,87.7554,87.6583,87.715,42028.0
2016-10-06 15:55:00,108.41,108.51,108.37,108.51,105516.0,87.7069,87.7878,87.6745,87.7878,105516.0
2016-10-07 09:30:00,108.71,109.59,108.71,108.97,108980.0,87.9496,88.6615,87.9496,88.1599,108980.0
2016-10-07 09:35:00,109.03,109.14,108.71,109.14,16423.0,88.2085,88.2975,87.9496,88.2975,16423.0
2016-10-07 09:40:00,109.17,109.39,109.07,109.1,11095.0,88.3218,88.4997,88.2408,88.2651,11095.0
2016-10-07 09:45:00,109.14,109.21,108.78,108.86,25209.0,88.2975,88.3541,88.0062,88.071,25209.0
2016-10-07 09:50:00,108.91,109.13,108.8,109.0,34339.0,88.1114,88.2894,88.0224,88.1842,34339.0
2016-10-07 09:55:00,108.98,109.11,108.8,108.8,124263.0,88.168,88.2732,88.0224,88.0224,124263.0
2016-10-07 10:00:00,108.82,109.23,108.81,109.1,23030.0,88.0386,88.3703,88.0305,88.2651,23030.0
2016-10-07 10:05:00,109.07,109.15,108.97,109.02,37807.0,88.2408,88.3056,88.1599,88.2004,37807.0
2016-10-07 10:10:00,109.0,109.23,109.0,109.22,22240.0,88.1842,88.3703,88.1842,88.3622,22240.0
2016-10-07 10:15:00,109.19,109.19,108.95,109.01,22784.0,88.3379,88.3379,88.1438,88.1923,22784.0
2016-10-07 10:20:00,109.0,109.01,108.61,108.83,82027.0,88.1842,88.1923,87.8687,88.0467,82027.0
2016-10-07 10:25:00,108.85,108.89,108.64,108.75,17932.0,88.0629,88.0952,87.893,87.982,17932.0
2016-10-07 10:30:00,108.71,108.74,108.39,108.41,15748.0,87.9496,87.9739,87.6907,87.7069,15748.0
2016-10-07 10:35:00,108.39,108.59,108.34,108.59,10809.0,87.6907,87.8525,87.6503,87.8525,10809.0
2016-10-07 10:40:00,108.62,108.64,108.24,108.24,9236.0,87.8768,87.893,87.5694,87.5694,9236.0
2016-10-07 10:45:00,108.25,108.32,108.16,108.17,47022.0,87.5774,87.6341,87.5046,87.5127,47022.0
2016-10-07 10:50:00,108.18,108.28,108.09,108.11,11086.0,87.5208,87.6017,87.448,87.4642,11086.0
2016-10-07 10:55:00,108.08,108.14,108.01,108.04,8047.0,87.4399,87.4884,87.3833,87.4075,8047.0
2016-10-07 11:00:00,108.03,108.21,107.97,108.13,11669.0,87.3995,87.5451,87.3509,87.4804,11669.0
2016-10-07 11:05:00,108.14,108.32,108.11,108.32,6302.0,87.4884,87.6341,87.4642,87.6341,6302.0
2016-10-07 11:10:00,108.32,108.36,108.2,108.22,60716.0,87.6341,87.6664,87.537,87.5532,60716.0
2016-10-07 11:15:00,108.24,108.37,108.23,108.34,8219.0,87.5694,87.6745,87.5613,87.6503,8219.0
2016-10-07 11:20:00,108.33,108.41,108.32,108.34,16220.0,87.6422,87.7069,87.6341,87.6503,16220.0
2016-10-07 11:25:00,108.35,108.51,108.34,108.39,10474.0,87.6583,87.7878,87.6503,87.6907,10474.0
2016-10-07 11:30:00,108.36,108.37,108.18,108.21,20379.0,87.6664,87.6745,87.5208,87.5451,20379.0
2016-10-07 11:35:00,108.18,108.2,108.06,108.06,3049.0,87.5208,87.537,87.4237,87.4237,3049.0
2016-10-07 11:40:00,108.06,108.09,107.97,108.01,6750.0,87.4237,87.448,87.3509,87.3833,6750.0
2016-10-07 11:45:00,107.97,107.97,107.81,107.93,9169.0,87.3509,87.3509,87.2215,87.3186,9169.0
2016-10-07 11:50:00,107.91,108.24,107.87,108.24,11201.0,87.3024,87.5694,87.27,87.5694,11201.0
2016-10-07 11:55:00,108.25,108.25,108.01,108.12,12800.0,87.5774,87.5774,87.3833,87.4723,12800.0
2016-10-07 12:00:00,108.11,108.38,108.11,108.2,14781.0,87.4642,87.6826,87.4642,87.537,14781.0
2016-10-07 12:05:00,108.22,108.27,108.08,108.22,8891.0,87.5532,87.5936,87.4399,87.5532,8891.0
2016-10-07 12:10:00,108.25,108.33,108.14,108.27,11399.0,87.5774,87.6422,87.4884,87.5936,11399.0
2016-10-07 12:15:00,108.27,108.35,108.19,108.32,9567.0,87.5936,87.6583,87.5289,87.6341,9567.0
2016-10-07 12:20:00,108.35,108.59,108.31,108.46,18019.0,87.6583,87.8525,87.626,87.7473,18019.0
2016-10-07 12:25:00,108.43,108.68,108.4,108.58,15095.0,87.7231,87.9253,87.6988,87.8444,15095.0
2016-10-07 12:30:00,108.6,108.61,108.36,108.36,8724.0,87.8606,87.8687,87.6664,87.6664,8724.0
2016-10-07 12:35:00,108.34,108.55,108.32,108.41,11522.0,87.6503,87.8202,87.6341,87.7069,11522.0
2016-10-07 12:40:00,108.39,108.45,108.33,108.37,8737.0,87.6907,87.7392,87.6422,87.6745,8737.0
2016-10-07 12:45:00,108.4,108.55,108.4,108.45,10181.0,87.6988,87.8202,87.6988,87.7392,10181.0
2016-10-07 12:50:00,108.45,108.46,108.31,108.32,12657.0,87.7392,87.7473,87.626,87.6341,12657.0
2016-10-07 12:55:00,108.31,108.36,108.26,108.3,11288.0,87.626,87.6664,87.5855,87.6179,11288.0
2016-10-07 13:00:00,108.32,108.43,108.31,108.43,36241.0,87.6341,87.7231,87.626,87.7231,36241.0
2016-10-07 13:05:00,108.43,108.54,108.38,108.52,29162.0,87.7231,87.8121,87.6826,87.7959,29162.0
2016-10-07 13:10:00,108.54,108.58,108.45,108.46,45135.0,87.8121,87.8444,87.7392,87.7473,45135.0
2016-10-07 13:15:00,108.46,108.52,108.43,108.45,30133.0,87.7473,87.7959,87.7231,87.7392,30133.0
2016-10-07 13:20:00,108.45,108.49,108.38,108.4,30389.0,87.7392,87.7716,87.6826,87.6988,30389.0
2016-10-07 13:25:00,108.4,108.65,108.38,108.62,20900.0,87.6988,87.9011,87.6826,87.8768,20900.0
2016-10-07 13:30:00,108.59,108.64,108.57,108.58,16425.0,87.8525,87.893,87.8363,87.8444,16425.0
2016-10-07 13:35:00,108.57,108.64,108.53,108.64,13360.0,87.8363,87.893,87.804,87.893,13360.0
2016-10-07 13:40:00,108.65,108.65,108.48,108.51,8658.0,87.9011,87.9011,87.7635,87.7878,8658.0
2016-10-07 13:45:00,108.53,108.58,108.43,108.43,6094.0,87.804,87.8444,87.7231,87.7231,6094.0
2016-10-07 13:50:00,108.43,108.55,108.41,108.55,9085.0,87.7231,87.8202,87.7069,87.8202,9085.0
2016-10-07 13:55:00,108.57,108.57,108.46,108.46,10717.0,87.8363,87.8363,87.7473,87.7473,10717.0
2016-10-07 14:00:00,108.49,108.63,108.49,108.54,4351.0,87.7716,87.8849,87.7716,87.8121,4351.0
2016-10-07 14:05:00,108.53,108.54,108.48,108.53,10298.0,87.804,87.8121,87.7635,87.804,10298.0
2016-10-07 14:10:00,108.54,108.64,108.52,108.57,8185.0,87.8121,87.893,87.7959,87.8363,8185.0
2016-10-07 14:15:00,108.53,108.54,108.46,108.48,9255.0,87.804,87.8121,87.7473,87.7635,9255.0
2016-10-07 14:20:00,108.49,108.54,108.49,108.5,6391.0,87.7716,87.8121,87.7716,87.7797,6391.0
2016-10-07 14:25:00,108.52,108.55,108.47,108.54,17608.0,87.7959,87.8202,87.7554,87.8121,17608.0
2016-10-07 14:30:00,108.55,108.6,108.55,108.58,5375.0,87.8202,87.8606,87.8202,87.8444,5375.0
2016-10-07 14:35:00,108.57,108.58,108.51,108.53,5443.0,87.8363,87.8444,87.7878,87.804,5443.0
2016-10-07 14:40:00,108.52,108.61,108.51,108.61,14677.0,87.7959,87.8687,87.7878,87.8687,14677.0
2016-10-07 14:45:00,108.6,108.62,108.52,108.53,9845.0,87.8606,87.8768,87.7959,87.804,9845.0
2016-10-07 14:50:00,108.54,108.63,108.5,108.57,23233.0,87.8121,87.8849,87.7797,87.8363,23233.0
2016-10-07 14:55:00,108.57,108.62,108.51,108.6,25066.0,87.8363,87.8768,87.7878,87.8606,25066.0
2016-10-07 15:00:00,108.6,108.63,108.56,108.57,10690.0,87.8606,87.8849,87.8282,87.8363,10690.0
2016-10-07 15:05:00,108.58,108.63,108.55,108.57,11742.0,87.8444,87.8849,87.8202,87.8363,11742.0
2016-10-07 15:10:00,108.57,108.64,108.55,108.57,12185.0,87.8363,87.893,87.8202,87.8363,12185.0
2016-10-07 15:15:00,108.58,108.62,108.56,108.61,20797.0,87.8444,87.8768,87.8282,87.8687,20797.0
2016-10-07 15:20:00,108.6,108.62,108.58,108.6,14475.0,87.8606,87.8768,87.8444,87.8606,14475.0
2016-10-07 15:25:00,108.6,108.63,108.56,108.59,21873.0,87.8606,87.8849,87.8282,87.8525,21873.0
2016-10-07 15:30:00,108.6,108.61,108.56,108.6,20256.0,87.8606,87.8687,87.8282,87.8606,20256.0
2016-10-07 15:35:00,108.6,108.65,108.57,108.57,15318.0,87.8606,87.9011,87.8363,87.8363,15318.0
2016-10-07 15:40:00,108.56,108.68,108.56,108.57,23101.0,87.8282,87.9253,87.8282,87.8363,23101.0
2016-10-07 15:45:00,108.56,108.65,108.56,108.65,74449.0,87.8282,87.9011,87.8282,87.9011,74449.0
2016-10-07 15:50:00,108.64,108.65,108.58,108.59,55878.0,87.893,87.9011,87.8444,87.8525,55878.0
2016-10-07 15:55:00,108.58,108.65,108.44,108.51,203609.0,87.8444,87.9011,87.7312,87.7878,203609.0
2016-10-10 09:30:00,108.55,109.31,108.51,109.31,31782.0,87.8202,88.435,87.7878,88.435,31782.0
2016-10-10 09:35:00,109.32,109.32,109.0,109.23,12071.0,88.4431,88.4431,88.1842,88.3703,12071.0
2016-10-10 09:40:00,109.26,109.52,109.22,109.49,9128.0,88.3946,88.6049,88.3622,88.5806,9128.0
2016-10-10 09:45:00,109.49,109.64,109.32,109.47,21836.0,88.5806,88.702,88.4431,88.5645,21836.0
2016-10-10 09:50:00,109.48,109.51,109.34,109.37,51037.0,88.5725,88.5968,88.4593,88.4836,51037.0
2016-10-10 09:55:00,109.38,109.43,109.21,109.23,20950.0,88.4916,88.5321,88.3541,88.3703,20950.0
2016-10-10 10:00:00,109.21,109.21,108.92,108.92,6906.0,88.3541,88.3541,88.1195,88.1195,6906.0
2016-10-10 10:05:00,108.9,108.96,108.82,108.91,6269.0,88.1033,88.1519,88.0386,88.1114,6269.0
2016-10-10 10:10:00,108.91,109.13,108.86,108.9,11309.0,88.1114,88.2894,88.071,88.1033,11309.0
2016-10-10 10:15:00,108.91,109.0,108.82,108.83,4971.0,88.1114,88.1842,88.0386,88.0467,4971.0
2016-10-10 10:20:00,108.81,108.93,108.79,108.93,6518.0,88.0305,88.1276,88.0143,88.1276,6518.0
2016-10-10 10:25:00,108.9,109.1,108.82,109.08,11688.0,88.1033,88.2651,88.0386,88.2489,11688.0
2016-10-10 10:30:00,109.08,109.08,108.94,109.0,8508.0,88.2489,88.2489,88.1357,88.1842,8508.0
2016-10-10 10:35:00,109.02,109.08,108.95,108.98,7322.0,88.2004,88.2489,88.1438,88.168,7322.0
2016-10-10 10:40:00,108.99,109.1,108.98,109.01,18463.0,88.1761,88.2651,88.168,88.1923,18463.0
2016-10-10 10:45:00,109.02,109.12,109.01,109.07,11593.0,88.2004,88.2813,88.1923,88.2408,11593.0
2016-10-10 10:50:00,109.11,109.17,109.09,109.17,14799.0,88.2732,88.3218,88.257,88.3218,14799.0
2016-10-10 10:55:00,109.19,109.19,109.13,109.13,1941.0,88.3379,88.3379,88.2894,88.2894,1941.0
2016-10-10 11:00:00,109.15,109.23,109.15,109.22,8437.0,88.3056,88.3703,88.3056,88.3622,8437.0
2016-10-10 11:05:00,109.26,109.29,109.21,109.25,10731.0,88.3946,88.4188,88.3541,88.3865,10731.0
2016-10-10 11:10:00,109.25,109.3,109.22,109.3,4386.0,88.3865,88.4269,88.3622,88.4269,4386.0
2016-10-10 11:15:00,109.32,109.36,109.28,109.29,6561.0,88.4431,88.4755,88.4107,88.4188,6561.0
2016-10-10 11:20:00,109.27,109.38,109.27,109.38,3830.0,88.4027,88.4916,88.4027,88.4916,3830.0
2016-10-10 11:25:00,109.36,109.36,109.3,109.33,5205.0,88.4755,88.4755,88.4269,88.4512,5205.0
2016-10-10 11:30:00,109.35,109.35,109.17,109.17,6338.0,88.4674,88.4674,88.3218,88.3218,6338.0
2016-10-10 11:35:00,109.18,109.25,109.17,109.22,3802.0,88.3298,88.3865,88.3218,88.3622,3802.0
2016-10-10 11:40:00,109.23,109.31,109.23,109.3,5027.0,88.3703,88.435,88.3703,88.4269,5027.0
2016-10-10 11:45:00,109.28,109.35,109.28,109.33,3194.0,88.4107,88.4674,88.4107,88.4512,3194.0
2016-10-10 11:50:00,109.33,109.4,109.27,109.37,7574.0,88.4512,88.5078,88.4027,88.4836,7574.0
2016-10-10 11:55:00,109.4,109.4,109.3,109.32,3472.0,88.5078,88.5078,88.4269,88.4431,3472.0
2016-10-10 12:00:00,109.32,109.33,109.23,109.29,8177.0,88.4431,88.4512,88.3703,88.4188,8177.0
2016-10-10 12:05:00,109.29,109.31,109.24,109.24,12604.0,88.4188,88.435,88.3784,88.3784,12604.0
2016-10-10 12:10:00,109.24,109.28,109.23,109.24,10388.0,88.3784,88.4107,88.3703,88.3784,10388.0
2016-10-10 12:15:00,109.24,109.27,109.23,109.25,7753.0,88.3784,88.4027,88.3703,88.3865,7753.0
2016-10-10 12:20:00,109.26,109.3,109.25,109.28,8034.0,88.3946,88.4269,88.3865,88.4107,8034.0
2016-10-10 12:25:00,109.25,109.33,109.23,109.29,25605.0,88.3865,88.4512,88.3703,88.4188,25605.0
2016-10-10 12:30:00,109.32,109.33,109.27,109.27,3320.0,88.4431,88.4512,88.4027,88.4027,3320.0
2016-10-10 12:35:00,109.26,109.27,109.2,109.22,3700.0,88.3946,88.4027,88.346,88.3622,3700.0
2016-10-10 12:40:00,109.24,109.29,109.22,109.22,3705.0,88.3784,88.4188,88.3622,88.3622,3705.0
2016-10-10 12:45:00,109.19,109.25,109.16,109.25,8047.0,88.3379,88.3865,88.3137,88.3865,8047.0
2016-10-10 12:50:00,109.24,109.24,109.16,109.16,3350.0,88.3784,88.3784,88.3137,88.3137,3350.0
2016-10-10 12:55:00,109.15,109.2,109.15,109.16,8741.0,88.3056,88.346,88.3056,88.3137,8741.0
2016-10-10 13:00:00,109.19,109.27,109.17,109.26,6179.0,88.3379,88.4027,88.3218,88.3946,6179.0
2016-10-10 13:05:00,109.26,109.27,109.24,109.26,3961.0,88.3946,88.4027,88.3784,88.3946,3961.0
2016-10-10 13:10:00,109.25,109.28,109.25,109.25,2200.0,88.3865,88.4107,88.3865,88.3865,2200.0
2016-10-10 13:15:00,109.25,109.26,109.22,109.24,9600.0,88.3865,88.3946,88.3622,88.3784,9600.0
2016-10-10 13:20:00,109.24,109.25,109.21,109.23,10415.0,88.3784,88.3865,88.3541,88.3703,10415.0
2016-10-10 13:25:00,109.24,109.29,109.23,109.24,2759.0,88.3784,88.4188,88.3703,88.3784,2759.0
2016-10-10 13:30:00,109.24,109.24,109.19,109.19,13655.0,88.3784,88.3784,88.3379,88.3379,13655.0
2016-10-10 13:35:00,109.2,109.2,109.06,109.09,7345.0,88.346,88.346,88.2328,88.257,7345.0
2016-10-10 13:40:00,109.09,109.2,109.09,109.2,3901.0,88.257,88.346,88.257,88.346,3901.0
2016-10-10 13:45:00,109.2,109.24,109.17,109.18,9042.0,88.346,88.3784,88.3218,88.3298,9042.0
2016-10-10 13:50:00,109.2,109.25,109.15,109.22,4757.0,88.346,88.3865,88.3056,88.3622,4757.0
2016-10-10 13:55:00,109.24,109.25,109.22,109.23,5608.0,88.3784,88.3865,88.3622,88.3703,5608.0
2016-10-10 14:00:00,109.2,109.25,109.13,109.13,5762.0,88.346,88.3865,88.2894,88.2894,5762.0
2016-10-10 14:05:00,109.16,109.21,109.14,109.21,3419.0,88.3137,88.3541,88.2975,88.3541,3419.0
2016-10-10 14:10:00,109.21,109.21,109.16,109.18,4552.0,88.3541,88.3541,88.3137,88.3298,4552.0
2016-10-10 14:15:00,109.18,109.34,109.18,109.31,16149.0,88.3298,88.4593,88.3298,88.435,16149.0
2016-10-10 14:20:00,109.31,109.31,109.25,109.25,4065.0,88.435,88.435,88.3865,88.3865,4065.0
2016-10-10 14:25:00,109.22,109.26,109.21,109.26,4758.0,88.3622,88.3946,88.3541,88.3946,4758.0
2016-10-10 14:30:00,109.26,109.31,109.21,109.3,5282.0,88.3946,88.435,88.3541,88.4269,5282.0
2016-10-10 14:35:00,109.31,109.34,109.29,109.34,3605.0,88.435,88.4593,88.4188,88.4593,3605.0
2016-10-10 14:40:00,109.32,109.35,109.29,109.33,7281.0,88.4431,88.4674,88.4188,88.4512,7281.0
2016-10-10 14:45:00,109.34,109.36,109.32,109.33,5807.0,88.4593,88.4755,88.4431,88.4512,5807.0
2016-10-10 14:50:00,109.33,109.35,109.3,109.35,5097.0,88.4512,88.4674,88.4269,88.4674,5097.0
2016-10-10 14:55:00,109.35,109.35,109.28,109.29,8439.0,88.4674,88.4674,88.4107,88.4188,8439.0
2016-10-10 15:00:00,109.3,109.35,109.3,109.35,9723.0,88.4269,88.4674,88.4269,88.4674,9723.0
2016-10-10 15:05:00,109.35,109.37,109.31,109.35,11618.0,88.4674,88.4836,88.435,88.4674,11618.0
2016-10-10 15:10:00,109.34,109.35,109.2,109.2,8722.0,88.4593,88.4674,88.346,88.346,8722.0
2016-10-10 15:15:00,109.2,109.25,109.19,109.22,8262.0,88.346,88.3865,88.3379,88.3622,8262.0
2016-10-10 15:20:00,109.23,109.26,109.21,109.21,8653.0,88.3703,88.3946,88.3541,88.3541,8653.0
2016-10-10 15:25:00,109.2,109.25,109.19,109.2,10430.0,88.346,88.3865,88.3379,88.346,10430.0
2016-10-10 15:30:00,109.2,109.27,109.16,109.19,18437.0,88.346,88.4027,88.3137,88.3379,18437.0
2016-10-10 15:35:00,109.2,109.27,109.19,109.25,19044.0,88.346,88.4027,88.3379,88.3865,19044.0
2016-10-10 15:40:00,109.25,109.39,109.25,109.39,29957.0,88.3865,88.4997,88.3865,88.4997,29957.0
2016-10-10 15:45:00,109.38,109.39,109.34,109.35,25120.0,88.4916,88.4997,88.4593,88.4674,25120.0
2016-10-10 15:50:00,109.36,109.4,109.31,109.4,40687.0,88.4755,88.5078,88.435,88.5078,40687.0
2016-10-10 15:55:00,109.4,109.52,109.39,109.43,107682.0,88.5078,88.6049,88.4997,88.5321,107682.0
2016-10-11 09:30:00,109.17,109.48,109.0,109.48,30672.0,88.3218,88.5725,88.1842,88.5725,30672.0
2016-10-11 09:35:00,109.45,109.47,108.88,108.88,26883.0,88.5483,88.5645,88.0871,88.0871,26883.0
2016-10-11 09:40:00,108.88,109.2,108.84,109.18,16102.0,88.0871,88.346,88.0548,88.3298,16102.0
2016-10-11 09:45:00,109.13,109.13,108.93,109.01,8625.0,88.2894,88.2894,88.1276,88.1923,8625.0
2016-10-11 09:50:00,108.95,108.99,108.7,108.78,19633.0,88.1438,88.1761,87.9415,88.0062,19633.0
2016-10-11 09:55:00,108.72,109.14,108.72,109.11,18917.0,87.9577,88.2975,87.9577,88.2732,18917.0
2016-10-11 10:00:00,109.13,109.14,108.93,109.07,26770.0,88.2894,88.2975,88.1276,88.2408,26770.0
2016-10-11 10:05:00,109.06,109.26,109.01,109.23,4851.0,88.2328,88.3946,88.1923,88.3703,4851.0
2016-10-11 10:10:00,109.22,109.22,108.88,108.98,8197.0,88.3622,88.3622,88.0871,88.168,8197.0
2016-10-11 10:15:00,108.94,109.12,108.87,109.09,7695.0,88.1357,88.2813,88.079,88.257,7695.0
2016-10-11 10:20:00,109.07,109.24,109.04,109.21,23703.0,88.2408,88.3784,88.2166,88.3541,23703.0
2016-10-11 10:25:00,109.23,109.39,109.19,109.27,12923.0,88.3703,88.4997,88.3379,88.4027,12923.0
2016-10-11 10:30:00,109.27,109.47,109.26,109.36,21201.0,88.4027,88.5645,88.3946,88.4755,21201.0
2016-10-11 10:35:00,109.36,109.36,109.25,109.25,6775.0,88.4755,88.4755,88.3865,88.3865,6775.0
2016-10-11 10:40:00,109.31,109.32,109.24,109.24,6677.0,88.435,88.4431,88.3784,88.3784,6677.0
2016-10-11 10:45:00,109.23,109.26,109.17,109.25,7002.0,88.3703,88.3946,88.3218,88.3865,7002.0
2016-10-11 10:50:00,109.26,109.26,109.13,109.13,5478.0,88.3946,88.3946,88.2894,88.2894,5478.0
2016-10-11 10:55:00,109.13,109.31,109.13,109.17,14857.0,88.2894,88.435,88.2894,88.3218,14857.0
2016-10-11 11:00:00,109.16,109.16,109.04,109.06,21415.0,88.3137,88.3137,88.2166,88.2328,21415.0
2016-10-11 11:05:00,109.03,109.16,109.0,109.09,26947.0,88.2085,88.3137,88.1842,88.257,26947.0
2016-10-11 11:10:00,109.1,109.24,109.06,109.14,14115.0,88.2651,88.3784,88.2328,88.2975,14115.0
2016-10-11 11:15:00,109.15,109.2,109.04,109.16,7924.0,88.3056,88.346,88.2166,88.3137,7924.0
2016-10-11 11:20:00,109.17,109.27,109.07,109.23,11785.0,88.3218,88.4027,88.2408,88.3703,11785.0
2016-10-11 11:25:00,109.26,109.27,109.1,109.1,7503.0,88.3946,88.4027,88.2651,88.2651,7503.0
2016-10-11 11:30:00,109.08,109.23,109.04,109.19,9562.0,88.2489,88.3703,88.2166,88.3379,9562.0
2016-10-11 11:35:00,109.2,109.2,108.99,109.01,13914.0,88.346,88.346,88.1761,88.1923,13914.0
2016-10-11 11:40:00,109.02,109.23,109.01,109.23,9695.0,88.2004,88.3703,88.1923,88.3703,9695.0
2016-10-11 11:45:00,109.24,109.24,109.09,109.12,37804.0,88.3784,88.3784,88.257,88.2813,37804.0
2016-10-11 11:50:00,109.09,109.16,109.0,109.14,7483.0,88.257,88.3137,88.1842,88.2975,7483.0
2016-10-11 11:55:00,109.15,109.15,109.05,109.15,5563.0,88.3056,88.3056,88.2247,88.3056,5563.0
2016-10-11 12:00:00,109.15,109.22,109.14,109.19,10326.0,88.3056,88.3622,88.2975,88.3379,10326.0
2016-10-11 12:05:00,109.15,109.24,109.15,109.22,37600.0,88.3056,88.3784,88.3056,88.3622,37600.0
2016-10-11 12:10:00,109.2,109.23,109.16,109.18,12931.0,88.346,88.3703,88.3137,88.3298,12931.0
2016-10-11 12:15:00,109.16,109.25,109.12,109.24,5150.0,88.3137,88.3865,88.2813,88.3784,5150.0
2016-10-11 12:20:00,109.26,109.26,109.13,109.18,3085.0,88.3946,88.3946,88.2894,88.3298,3085.0
2016-10-11 12:25:00,109.17,109.2,109.13,109.2,2359.0,88.3218,88.346,88.2894,88.346,2359.0
2016-10-11 12:30:00,109.2,109.21,109.16,109.19,8591.0,88.346,88.3541,88.3137,88.3379,8591.0
2016-10-11 12:35:00,109.19,109.19,109.05,109.19,10235.0,88.3379,88.3379,88.2247,88.3379,10235.0
2016-10-11 12:40:00,109.2,109.28,109.19,109.24,2745.0,88.346,88.4107,88.3379,88.3784,2745.0
2016-10-11 12:45:00,109.26,109.33,109.25,109.28,2762.0,88.3946,88.4512,88.3865,88.4107,2762.0
2016-10-11 12:50:00,109.23,109.25,109.19,109.19,3667.0,88.3703,88.3865,88.3379,88.3379,3667.0
2016-10-11 12:55:00,109.19,109.22,109.1,109.12,4805.0,88.3379,88.3622,88.2651,88.2813,4805.0
2016-10-11 13:00:00,109.1,109.1,108.96,109.01,4361.0,88.2651,88.2651,88.1519,88.1923,4361.0
2016-10-11 13:05:00,109.02,109.03,108.89,108.93,5411.0,88.2004,88.2085,88.0952,88.1276,5411.0
2016-10-11 13:10:00,108.95,108.96,108.76,108.76,7784.0,88.1438,88.1519,87.99,87.99,7784.0
2016-10-11 13:15:00,108.78,108.82,108.69,108.73,9186.0,88.0062,88.0386,87.9334,87.9658,9186.0
2016-10-11 13:20:00,108.7,108.83,108.7,108.83,4449.0,87.9415,88.0467,87.9415,88.0467,4449.0
2016-10-11 13:25:00,108.84,108.87,108.77,108.77,8815.0,88.0548,88.079,87.9981,87.9981,8815.0
2016-10-11 13:30:00,108.77,108.78,108.66,108.75,6201.0,87.9981,88.0062,87.9091,87.982,6201.0
2016-10-11 13:35:00,108.72,108.72,108.54,108.56,5699.0,87.9577,87.9577,87.8121,87.8282,5699.0
2016-10-11 13:40:00,108.56,108.61,108.51,108.54,6886.0,87.8282,87.8687,87.7878,87.8121,6886.0
2016-10-11 13:45:00,108.52,108.54,108.44,108.45,7472.0,87.7959,87.8121,87.7312,87.7392,7472.0
2016-10-11 13:50:00,108.5,108.5,108.37,108.44,9559.0,87.7797,87.7797,87.6745,87.7312,9559.0
2016-10-11 13:55:00,108.47,108.47,108.24,108.34,15635.0,87.7554,87.7554,87.5694,87.6503,15635.0
2016-10-11 14:00:00,108.34,108.48,108.34,108.47,4489.0,87.6503,87.7635,87.6503,87.7554,4489.0
2016-10-11 14:05:00,108.48,108.57,108.44,108.55,17273.0,87.7635,87.8363,87.7312,87.8202,17273.0
2016-10-11 14:10:00,108.55,108.62,108.48,108.58,17476.0,87.8202,87.8768,87.7635,87.8444,17476.0
2016-10-11 14:15:00,108.58,108.58,108.42,108.44,15448.0,87.8444,87.8444,87.715,87.7312,15448.0
2016-10-11 14:20:00,108.44,108.45,108.37,108.41,7124.0,87.7312,87.7392,87.6745,87.7069,7124.0
2016-10-11 14:25:00,108.43,108.49,108.4,108.47,13340.0,87.7231,87.7716,87.6988,87.7554,13340.0
2016-10-11 14:30:00,108.49,108.62,108.49,108.54,17661.0,87.7716,87.8768,87.7716,87.8121,17661.0
2016-10-11 14:35:00,108.54,108.61,108.54,108.58,10989.0,87.8121,87.8687,87.8121,87.8444,10989.0
2016-10-11 14:40:00,108.56,108.64,108.53,108.64,4194.0,87.8282,87.893,87.804,87.893,4194.0
2016-10-11 14:45:00,108.67,108.74,108.64,108.7,5752.0,87.9172,87.9739,87.893,87.9415,5752.0
2016-10-11 14:50:00,108.68,108.7,108.66,108.66,4210.0,87.9253,87.9415,87.9091,87.9091,4210.0
2016-10-11 14:55:00,108.68,108.68,108.61,108.61,7461.0,87.9253,87.9253,87.8687,87.8687,7461.0
2016-10-11 15:00:00,108.61,108.67,108.58,108.66,9256.0,87.8687,87.9172,87.8444,87.9091,9256.0
2016-10-11 15:05:00,108.63,108.65,108.49,108.53,8105.0,87.8849,87.9011,87.7716,87.804,8105.0
2016-10-11 15:10:00,108.56,108.61,108.55,108.58,13769.0,87.8282,87.8687,87.8202,87.8444,13769.0
2016-10-11 15:15:00,108.56,108.66,108.51,108.66,6982.0,87.8282,87.9091,87.7878,87.9091,6982.0
2016-10-11 15:20:00,108.7,108.81,108.67,108.8,7976.0,87.9415,88.0305,87.9172,88.0224,7976.0
2016-10-11 15:25:00,108.81,108.81,108.74,108.76,12672.0,88.0305,88.0305,87.9739,87.99,12672.0
2016-10-11 15:30:00,108.75,108.76,108.66,108.72,8935.0,87.982,87.99,87.9091,87.9577,8935.0
2016-10-11 15:35:00,108.71,108.73,108.64,108.72,21363.0,87.9496,87.9658,87.893,87.9577,21363.0
2016-10-11 15:40:00,108.72,108.84,108.72,108.79,23130.0,87.9577,88.0548,87.9577,88.0143,23130.0
2016-10-11 15:45:00,108.77,108.92,108.75,108.92,26171.0,87.9981,88.1195,87.982,88.1195,26171.0
2016-10-11 15:50:00,108.92,108.95,108.87,108.94,57384.0,88.1195,88.1438,88.079,88.1357,57384.0
2016-10-11 15:55:00,108.93,109.04,108.83,108.94,124174.0,88.1276,88.2166,88.0467,88.1357,124174.0
2016-10-12 09:30:00,108.77,109.54,108.77,109.24,29472.0,87.9981,88.6211,87.9981,88.3784,29472.0
2016-10-12 09:35:00,109.18,109.39,109.09,109.2,12105.0,88.3298,88.4997,88.257,88.346,12105.0
2016-10-12 09:40:00,109.2,109.37,109.09,109.37,26304.0,88.346,88.4836,88.257,88.4836,26304.0
2016-10-12 09:45:00,109.3,109.52,109.21,109.38,9556.0,88.4269,88.6049,88.3541,88.4916,9556.0
2016-10-12 09:50:00,109.29,109.5,109.29,109.49,7092.0,88.4188,88.5887,88.4188,88.5806,7092.0
2016-10-12 09:55:00,109.51,109.54,109.45,109.5,8401.0,88.5968,88.6211,88.5483,88.5887,8401.0
2016-10-12 10:00:00,109.5,109.91,109.5,109.87,37970.0,88.5887,88.9204,88.5887,88.8881,37970.0
2016-10-12 10:05:00,109.87,109.98,109.86,109.95,11046.0,88.8881,88.9771,88.88,88.9528,11046.0
2016-10-12 10:10:00,109.97,110.13,109.96,110.1,74260.0,88.969,89.0984,88.9609,89.0741,74260.0
2016-10-12 10:15:00,110.06,110.24,110.05,110.18,18209.0,89.0418,89.1874,89.0337,89.1389,18209.0
2016-10-12 10:20:00,110.2,110.22,110.15,110.22,11043.0,89.1551,89.1712,89.1146,89.1712,11043.0
2016-10-12 10:25:00,110.22,110.53,110.22,110.51,34245.0,89.1712,89.422,89.1712,89.4058,34245.0
2016-10-12 10:30:00,110.47,110.58,110.4,110.49,128170.0,89.3735,89.4625,89.3169,89.3897,128170.0
2016-10-12 10:35:00,110.48,110.48,110.28,110.41,16511.0,89.3816,89.3816,89.2198,89.3249,16511.0
2016-10-12 10:40:00,110.39,110.39,110.25,110.28,13282.0,89.3088,89.3088,89.1955,89.2198,13282.0
2016-10-12 10:45:00,110.29,110.32,110.2,110.23,11112.0,89.2279,89.2521,89.1551,89.1793,11112.0
2016-10-12 10:50:00,110.24,110.24,110.08,110.13,15827.0,89.1874,89.1874,89.058,89.0984,15827.0
2016-10-12 10:55:00,110.1,110.17,110.07,110.11,8875.0,89.0741,89.1308,89.0499,89.0822,8875.0
2016-10-12 11:00:00,110.12,110.2,110.12,110.13,25684.0,89.0903,89.1551,89.0903,89.0984,25684.0
2016-10-12 11:05:00,110.12,110.2,110.09,110.16,12850.0,89.0903,89.1551,89.0661,89.1227,12850.0
2016-10-12 11:10:00,110.16,110.41,110.16,110.36,10646.0,89.1227,89.3249,89.1227,89.2845,10646.0
2016-10-12 11:15:00,110.36,110.45,110.32,110.44,7761.0,89.2845,89.3573,89.2521,89.3492,7761.0
2016-10-12 11:20:00,110.42,110.5,110.36,110.49,11421.0,89.333,89.3978,89.2845,89.3897,11421.0
2016-10-12 11:25:00,110.5,110.61,110.49,110.56,9854.0,89.3978,89.4868,89.3897,89.4463,9854.0
2016-10-12 11:30:00,110.57,110.65,110.5,110.58,15276.0,89.4544,89.5191,89.3978,89.4625,15276.0
2016-10-12 11:35:00,110.57,110.61,110.48,110.49,11433.0,89.4544,89.4868,89.3816,89.3897,11433.0
2016-10-12 11:40:00,110.51,110.53,110.48,110.48,20273.0,89.4058,89.422,89.3816,89.3816,20273.0
2016-10-12 11:45:00,110.47,110.62,110.44,110.51,12985.0,89.3735,89.4948,89.3492,89.4058,12985.0
2016-10-12 11:50:00,110.5,110.52,110.46,110.52,10804.0,89.3978,89.4139,89.3654,89.4139,10804.0
2016-10-12 11:55:00,110.53,110.58,110.49,110.51,12684.0,89.422,89.4625,89.3897,89.4058,12684.0
2016-10-12 12:00:00,110.53,110.68,110.53,110.68,7236.0,89.422,89.5434,89.422,89.5434,7236.0
2016-10-12 12:05:00,110.68,110.74,110.66,110.73,8062.0,89.5434,89.5919,89.5272,89.5838,8062.0
2016-10-12 12:10:00,110.73,110.87,110.68,110.87,8800.0,89.5838,89.6971,89.5434,89.6971,8800.0
2016-10-12 12:15:00,110.85,110.98,110.84,110.98,21197.0,89.6809,89.7861,89.6728,89.7861,21197.0
2016-10-12 12:20:00,110.98,111.12,110.97,111.11,24787.0,89.7861,89.8994,89.778,89.8913,24787.0
2016-10-12 12:25:00,111.12,111.34,111.09,111.32,87007.0,89.8994,90.0773,89.8751,90.0612,87007.0
2016-10-12 12:30:00,111.3,111.37,111.2,111.26,35674.0,90.045,90.1016,89.9641,90.0126,35674.0
2016-10-12 12:35:00,111.26,111.35,111.22,111.31,12225.0,90.0126,90.0854,89.9803,90.0531,12225.0
2016-10-12 12:40:00,111.31,111.31,111.14,111.2,9836.0,90.0531,90.0531,89.9155,89.9641,9836.0
2016-10-12 12:45:00,111.25,111.29,111.2,111.2,6790.0,90.0045,90.0369,89.9641,89.9641,6790.0
2016-10-12 12:50:00,111.2,111.38,111.2,111.33,5956.0,89.9641,90.1097,89.9641,90.0693,5956.0
2016-10-12 12:55:00,111.33,111.38,111.26,111.38,6729.0,90.0693,90.1097,90.0126,90.1097,6729.0
2016-10-12 13:00:00,111.39,111.41,111.23,111.25,14268.0,90.1178,90.134,89.9884,90.0045,14268.0
2016-10-12 13:05:00,111.22,111.35,111.18,111.31,12362.0,89.9803,90.0854,89.9479,90.0531,12362.0
2016-10-12 13:10:00,111.33,111.36,111.12,111.17,10560.0,90.0693,90.0935,89.8994,89.9398,10560.0
2016-10-12 13:15:00,111.18,111.28,111.14,111.26,15457.0,89.9479,90.0288,89.9155,90.0126,15457.0
2016-10-12 13:20:00,111.25,111.25,111.17,111.23,8835.0,90.0045,90.0045,89.9398,89.9884,8835.0
2016-10-12 13:25:00,111.22,111.26,111.13,111.13,14298.0,89.9803,90.0126,89.9074,89.9074,14298.0
2016-10-12 13:30:00,111.13,111.22,111.05,111.2,66669.0,89.9074,89.9803,89.8427,89.9641,66669.0
2016-10-12 13:35:00,111.2,111.21,111.09,111.17,17783.0,89.9641,89.9722,89.8751,89.9398,17783.0
2016-10-12 13:40:00,111.16,111.33,111.16,111.32,21772.0,89.9317,90.0693,89.9317,90.0612,21772.0
2016-10-12 13:45:00,111.31,111.36,111.22,111.27,13829.0,90.0531,90.0935,89.9803,90.0207,13829.0
2016-10-12 13:50:00,111.25,111.35,111.25,111.3,16452.0,90.0045,90.0854,90.0045,90.045,16452.0
2016-10-12 13:55:00,111.31,111.44,111.28,111.39,14121.0,90.0531,90.1582,90.0288,90.1178,14121.0
2016-10-12 14:00:00,111.41,111.59,111.32,111.47,34211.0,90.134,90.2796,90.0612,90.1825,34211.0
2016-10-12 14:05:00,111.47,111.53,111.33,111.45,27102.0,90.1825,90.2311,90.0693,90.1663,27102.0
2016-10-12 14:10:00,111.49,111.71,111.49,111.7,16354.0,90.1987,90.3767,90.1987,90.3686,16354.0
2016-10-12 14:15:00,111.7,111.79,111.69,111.73,12677.0,90.3686,90.4414,90.3605,90.3929,12677.0
2016-10-12 14:20:00,111.76,111.88,111.73,111.79,16503.0,90.4171,90.5142,90.3929,90.4414,16503.0
2016-10-12 14:25:00,111.81,111.87,111.7,111.78,35468.0,90.4576,90.5061,90.3686,90.4333,35468.0
2016-10-12 14:30:00,111.76,112.11,111.71,111.98,72011.0,90.4171,90.7003,90.3767,90.5951,72011.0
2016-10-12 14:35:00,111.97,112.09,111.9,112.01,38990.0,90.587,90.6841,90.5304,90.6194,38990.0
2016-10-12 14:40:00,112.02,112.04,111.8,111.81,40143.0,90.6275,90.6437,90.4495,90.4576,40143.0
2016-10-12 14:45:00,111.8,111.81,111.66,111.71,37725.0,90.4495,90.4576,90.3362,90.3767,37725.0
2016-10-12 14:50:00,111.7,111.73,111.66,111.66,29514.0,90.3686,90.3929,90.3362,90.3362,29514.0
2016-10-12 14:55:00,111.66,111.73,111.62,111.62,21334.0,90.3362,90.3929,90.3039,90.3039,21334.0
2016-10-12 15:00:00,111.62,111.68,111.56,111.62,31908.0,90.3039,90.3524,90.2553,90.3039,31908.0
2016-10-12 15:05:00,111.61,111.64,111.54,111.58,31371.0,90.2958,90.3201,90.2391,90.2715,31371.0
2016-10-12 15:10:00,111.59,111.67,111.56,111.61,16827.0,90.2796,90.3443,90.2553,90.2958,16827.0
2016-10-12 15:15:00,111.61,111.62,111.54,111.6,14456.0,90.2958,90.3039,90.2391,90.2877,14456.0
2016-10-12 15:20:00,111.62,111.68,111.61,111.68,36412.0,90.3039,90.3524,90.2958,90.3524,36412.0
2016-10-12 15:25:00,111.66,111.66,111.56,111.58,27667.0,90.3362,90.3362,90.2553,90.2715,27667.0
2016-10-12 15:30:00,111.58,111.62,111.56,111.59,43849.0,90.2715,90.3039,90.2553,90.2796,43849.0
2016-10-12 15:35:00,111.59,111.64,111.52,111.61,46570.0,90.2796,90.3201,90.223,90.2958,46570.0
2016-10-12 15:40:00,111.61,111.67,111.58,111.6,34259.0,90.2958,90.3443,90.2715,90.2877,34259.0
2016-10-12 15:45:00,111.59,111.67,111.58,111.64,57306.0,90.2796,90.3443,90.2715,90.3201,57306.0
2016-10-12 15:50:00,111.63,111.64,111.48,111.57,68439.0,90.312,90.3201,90.1906,90.2634,68439.0
2016-10-12 15:55:00,111.57,111.62,111.5,111.53,112298.0,90.2634,90.3039,90.2068,90.2311,112298.0
2016-10-13 09:30:00,111.18,111.96,111.07,111.63,39512.0,89.9479,90.5789,89.8589,90.312,39512.0
2016-10-13 09:35:00,111.57,111.62,111.31,111.36,14147.0,90.2634,90.3039,90.0531,90.0935,14147.0
2016-10-13 09:40:00,111.42,111.42,110.88,111.11,13044.0,90.1421,90.1421,89.7052,89.8913,13044.0
2016-10-13 09:45:00,111.04,111.23,111.03,111.21,8154.0,89.8346,89.9884,89.8265,89.9722,8154.0
2016-10-13 09:50:00,111.2,111.22,110.96,111.03,15558.0,89.9641,89.9803,89.7699,89.8265,15558.0
2016-10-13 09:55:00,110.96,111.04,110.87,110.98,19682.0,89.7699,89.8346,89.6971,89.7861,19682.0
2016-10-13 10:00:00,111.01,111.13,110.98,111.08,19324.0,89.8104,89.9074,89.7861,89.867,19324.0
2016-10-13 10:05:00,111.11,111.2,111.09,111.15,59759.0,89.8913,89.9641,89.8751,89.9236,59759.0
2016-10-13 10:10:00,111.16,111.27,111.13,111.27,22040.0,89.9317,90.0207,89.9074,90.0207,22040.0
2016-10-13 10:15:00,111.3,111.3,111.14,111.21,10505.0,90.045,90.045,89.9155,89.9722,10505.0
2016-10-13 10:20:00,111.21,111.21,111.08,111.17,8406.0,89.9722,89.9722,89.867,89.9398,8406.0
2016-10-13 10:25:00,111.17,111.25,111.1,111.12,7315.0,89.9398,90.0045,89.8832,89.8994,7315.0
2016-10-13 10:30:00,111.11,111.29,111.04,111.29,7932.0,89.8913,90.0369,89.8346,90.0369,7932.0
2016-10-13 10:35:00,111.28,111.48,111.28,111.41,7324.0,90.0288,90.1906,90.0288,90.134,7324.0
2016-10-13 10:40:00,111.38,111.5,111.31,111.49,17536.0,90.1097,90.2068,90.0531,90.1987,17536.0
2016-10-13 10:45:00,111.48,111.55,111.4,111.4,25899.0,90.1906,90.2472,90.1259,90.1259,25899.0
2016-10-13 10:50:00,111.4,111.49,111.36,111.42,10593.0,90.1259,90.1987,90.0935,90.1421,10593.0
2016-10-13 10:55:00,111.44,111.46,111.34,111.42,19071.0,90.1582,90.1744,90.0773,90.1421,19071.0
2016-10-13 11:00:00,111.45,111.46,111.27,111.27,12487.0,90.1663,90.1744,90.0207,90.0207,12487.0
2016-10-13 11:05:00,111.3,111.63,111.3,111.63,12366.0,90.045,90.312,90.045,90.312,12366.0
2016-10-13 11:10:00,111.62,111.62,111.5,111.54,10016.0,90.3039,90.3039,90.2068,90.2391,10016.0
2016-10-13 11:15:00,111.53,111.53,111.39,111.51,12052.0,90.2311,90.2311,90.1178,90.2149,12052.0
2016-10-13 11:20:00,111.54,111.64,111.43,111.62,14085.0,90.2391,90.3201,90.1502,90.3039,14085.0
2016-10-13 11:25:00,111.62,111.77,111.62,111.75,5993.0,90.3039,90.4252,90.3039,90.409,5993.0
2016-10-13 11:30:00,111.75,111.84,111.72,111.75,13079.0,90.409,90.4819,90.3848,90.409,13079.0
2016-10-13 11:35:00,111.69,111.72,111.56,111.64,15531.0,90.3605,90.3848,90.2553,90.3201,15531.0
2016-10-13 11:40:00,111.68,111.78,111.68,111.78,5710.0,90.3524,90.4333,90.3524,90.4333,5710.0
2016-10-13 11:45:00,111.78,111.85,111.75,111.83,7710.0,90.4333,90.4899,90.409,90.4738,7710.0
2016-10-13 11:50:00,111.81,111.85,111.78,111.8,8299.0,90.4576,90.4899,90.4333,90.4495,8299.0
2016-10-13 11:55:00,111.79,111.92,111.79,111.9,63117.0,90.4414,90.5466,90.4414,90.5304,63117.0
2016-10-13 12:00:00,111.9,112.01,111.9,112.01,58180.0,90.5304,90.6194,90.5304,90.6194,58180.0
2016-10-13 12:05:00,112.0,112.0,111.92,111.98,15027.0,90.6113,90.6113,90.5466,90.5951,15027.0
2016-10-13 12:10:00,111.96,111.99,111.89,111.97,32559.0,90.5789,90.6032,90.5223,90.587,32559.0
2016-10-13 12:15:00,111.98,112.05,111.94,111.98,21847.0,90.5951,90.6518,90.5628,90.5951,21847.0
2016-10-13 12:20:00,111.96,112.08,111.95,112.08,8653.0,90.5789,90.676,90.5709,90.676,8653.0
2016-10-13 12:25:00,112.07,112.07,111.95,112.05,4798.0,90.6679,90.6679,90.5709,90.6518,4798.0
2016-10-13 12:30:00,112.05,112.13,112.01,112.04,6655.0,90.6518,90.7165,90.6194,90.6437,6655.0
2016-10-13 12:35:00,112.04,112.25,112.01,112.24,7430.0,90.6437,90.8136,90.6194,90.8055,7430.0
2016-10-13 12:40:00,112.24,112.27,112.22,112.22,11562.0,90.8055,90.8297,90.7893,90.7893,11562.0
2016-10-13 12:45:00,112.23,112.27,112.2,112.25,20740.0,90.7974,90.8297,90.7731,90.8136,20740.0
2016-10-13 12:50:00,112.26,112.29,112.24,112.25,9100.0,90.8217,90.8459,90.8055,90.8136,9100.0
2016-10-13 12:55:00,112.26,112.34,112.25,112.3,6604.0,90.8217,90.8864,90.8136,90.854,6604.0
2016-10-13 13:00:00,112.3,112.3,112.09,112.09,5375.0,90.854,90.854,90.6841,90.6841,5375.0
2016-10-13 13:05:00,112.12,112.17,112.02,112.16,11535.0,90.7084,90.7488,90.6275,90.7407,11535.0
2016-10-13 13:10:00,112.17,112.17,112.08,112.08,4504.0,90.7488,90.7488,90.676,90.676,4504.0
2016-10-13 13:15:00,112.12,112.12,112.0,112.07,6194.0,90.7084,90.7084,90.6113,90.6679,6194.0
2016-10-13 13:20:00,112.05,112.1,112.0,112.1,5407.0,90.6518,90.6922,90.6113,90.6922,5407.0
2016-10-13 13:25:00,112.1,112.22,112.1,112.1,13544.0,90.6922,90.7893,90.6922,90.6922,13544.0
2016-10-13 13:30:00,112.07,112.11,111.98,112.02,15210.0,90.6679,90.7003,90.5951,90.6275,15210.0
2016-10-13 13:35:00,112.03,112.07,112.0,112.06,15332.0,90.6356,90.6679,90.6113,90.6598,15332.0
2016-10-13 13:40:00,112.08,112.27,112.08,112.18,6511.0,90.676,90.8297,90.676,90.7569,6511.0
2016-10-13 13:45:00,112.2,112.2,112.04,112.06,8130.0,90.7731,90.7731,90.6437,90.6598,8130.0
2016-10-13 13:50:00,112.02,112.23,112.02,112.17,31332.0,90.6275,90.7974,90.6275,90.7488,31332.0
2016-10-13 13:55:00,112.19,112.25,112.17,112.17,5291.0,90.765,90.8136,90.7488,90.7488,5291.0
2016-10-13 14:00:00,112.13,112.4,112.13,112.37,9968.0,90.7165,90.9349,90.7165,90.9106,9968.0
2016-10-13 14:05:00,112.36,112.37,112.18,112.36,23336.0,90.9026,90.9106,90.7569,90.9026,23336.0
2016-10-13 14:10:00,112.36,112.42,112.33,112.37,12076.0,90.9026,90.9511,90.8783,90.9106,12076.0
2016-10-13 14:15:00,112.35,112.41,112.33,112.36,7550.0,90.8945,90.943,90.8783,90.9026,7550.0
2016-10-13 14:20:00,112.36,112.38,112.25,112.28,5958.0,90.9026,90.9187,90.8136,90.8378,5958.0
2016-10-13 14:25:00,112.28,112.36,112.28,112.29,8490.0,90.8378,90.9026,90.8378,90.8459,8490.0
2016-10-13 14:30:00,112.3,112.41,112.3,112.33,14949.0,90.854,90.943,90.854,90.8783,14949.0
2016-10-13 14:35:00,112.31,112.39,112.29,112.37,25972.0,90.8621,90.9268,90.8459,90.9106,25972.0
2016-10-13 14:40:00,112.38,112.42,112.33,112.42,11732.0,90.9187,90.9511,90.8783,90.9511,11732.0
2016-10-13 14:45:00,112.42,112.44,112.37,112.4,13253.0,90.9511,90.9673,90.9106,90.9349,13253.0
2016-10-13 14:50:00,112.4,112.48,112.39,112.48,16700.0,90.9349,90.9996,90.9268,90.9996,16700.0
2016-10-13 14:55:00,112.49,112.56,112.47,112.5,17844.0,91.0077,91.0644,90.9915,91.0158,17844.0
2016-10-13 15:00:00,112.5,112.53,112.47,112.52,12523.0,91.0158,91.0401,90.9915,91.032,12523.0
2016-10-13 15:05:00,112.52,112.57,112.48,112.5,13527.0,91.032,91.0725,90.9996,91.0158,13527.0
2016-10-13 15:10:00,112.51,112.58,112.51,112.54,11403.0,91.0239,91.0805,91.0239,91.0482,11403.0
2016-10-13 15:15:00,112.53,112.62,112.52,112.59,23031.0,91.0401,91.1129,91.032,91.0886,23031.0
2016-10-13 15:20:00,112.59,112.66,112.55,112.62,44411.0,91.0886,91.1453,91.0563,91.1129,44411.0
2016-10-13 15:25:00,112.62,112.64,112.54,112.59,40140.0,91.1129,91.1291,91.0482,91.0886,40140.0
2016-10-13 15:30:00,112.59,112.62,112.53,112.58,61661.0,91.0886,91.1129,91.0401,91.0805,61661.0
2016-10-13 15:35:00,112.58,112.68,112.58,112.65,48490.0,91.0805,91.1614,91.0805,91.1372,48490.0
2016-10-13 15:40:00,112.63,112.69,112.58,112.58,89159.0,91.121,91.1695,91.0805,91.0805,89159.0
2016-10-13 15:45:00,112.58,112.62,112.52,112.55,68530.0,91.0805,91.1129,91.032,91.0563,68530.0
2016-10-13 15:50:00,112.53,112.7,112.52,112.7,108804.0,91.0401,91.1776,91.032,91.1776,108804.0
2016-10-13 15:55:00,112.69,112.76,112.61,112.69,297762.0,91.1695,91.2262,91.1048,91.1695,297762.0
2016-10-14 09:30:00,112.97,113.57,112.71,113.24,111242.0,91.3961,91.8815,91.1857,91.6145,111242.0
2016-10-14 09:35:00,113.37,113.94,113.35,113.84,52496.0,91.7197,92.1808,91.7035,92.0999,52496.0
2016-10-14 09:40:00,113.83,114.08,113.75,113.75,43986.0,92.0918,92.2941,92.0271,92.0271,43986.0
2016-10-14 09:45:00,113.7,114.05,113.61,113.94,11949.0,91.9867,92.2698,91.9138,92.1808,11949.0
2016-10-14 09:50:00,113.99,114.29,113.92,114.14,16811.0,92.2213,92.464,92.1646,92.3426,16811.0
2016-10-14 09:55:00,114.15,114.44,114.14,114.44,35584.0,92.3507,92.5853,92.3426,92.5853,35584.0
2016-10-14 10:00:00,114.42,114.58,114.28,114.53,57253.0,92.5692,92.6986,92.4559,92.6581,57253.0
2016-10-14 10:05:00,114.52,114.59,114.22,114.23,28356.0,92.6501,92.7067,92.4073,92.4154,28356.0
2016-10-14 10:10:00,114.23,114.28,114.08,114.16,11035.0,92.4154,92.4559,92.2941,92.3588,11035.0
2016-10-14 10:15:00,114.17,114.34,114.15,114.23,9454.0,92.3669,92.5044,92.3507,92.4154,9454.0
2016-10-14 10:20:00,114.17,114.27,114.12,114.25,5781.0,92.3669,92.4478,92.3264,92.4316,5781.0
2016-10-14 10:25:00,114.22,114.22,114.03,114.04,4200.0,92.4073,92.4073,92.2536,92.2617,4200.0
2016-10-14 10:30:00,114.08,114.11,113.97,114.11,14340.0,92.2941,92.3184,92.2051,92.3184,14340.0
2016-10-14 10:35:00,114.13,114.18,113.98,113.98,10584.0,92.3345,92.375,92.2132,92.2132,10584.0
2016-10-14 10:40:00,113.96,114.06,113.88,113.88,5498.0,92.197,92.2779,92.1323,92.1323,5498.0
2016-10-14 10:45:00,113.88,113.92,113.76,113.79,5835.0,92.1323,92.1646,92.0352,92.0595,5835.0
2016-10-14 10:50:00,113.73,113.73,113.49,113.53,7460.0,92.0109,92.0109,91.8168,91.8491,7460.0
2016-10-14 10:55:00,113.53,113.53,113.4,113.49,9933.0,91.8491,91.8491,91.7439,91.8168,9933.0
2016-10-14 11:00:00,113.49,113.83,113.46,113.62,16278.0,91.8168,92.0918,91.7925,91.9219,16278.0
2016-10-14 11:05:00,113.62,113.62,113.52,113.56,12501.0,91.9219,91.9219,91.841,91.8734,12501.0
2016-10-14 11:10:00,113.58,113.68,113.55,113.62,9138.0,91.8896,91.9705,91.8653,91.9219,9138.0
2016-10-14 11:15:00,113.63,113.71,113.61,113.62,5351.0,91.93,91.9947,91.9138,91.9219,5351.0
2016-10-14 11:20:00,113.6,113.86,113.56,113.84,28648.0,91.9058,92.1161,91.8734,92.0999,28648.0
2016-10-14 11:25:00,113.81,113.86,113.71,113.74,7946.0,92.0756,92.1161,91.9947,92.019,7946.0
2016-10-14 11:30:00,113.7,113.72,113.55,113.69,11225.0,91.9867,92.0028,91.8653,91.9786,11225.0
2016-10-14 11:35:00,113.66,113.81,113.66,113.8,5900.0,91.9543,92.0756,91.9543,92.0676,5900.0
2016-10-14 11:40:00,113.78,113.78,113.65,113.75,9506.0,92.0514,92.0514,91.9462,92.0271,9506.0
2016-10-14 11:45:00,113.76,113.86,113.7,113.76,23424.0,92.0352,92.1161,91.9867,92.0352,23424.0
2016-10-14 11:50:00,113.73,113.73,113.64,113.67,7469.0,92.0109,92.0109,91.9381,91.9624,7469.0
2016-10-14 11:55:00,113.65,113.71,113.55,113.56,7056.0,91.9462,91.9947,91.8653,91.8734,7056.0
2016-10-14 12:00:00,113.56,113.65,113.5,113.6,9834.0,91.8734,91.9462,91.8248,91.9058,9834.0
2016-10-14 12:05:00,113.55,113.63,113.5,113.62,220273.0,91.8653,91.93,91.8248,91.9219,220273.0
2016-10-14 12:10:00,113.61,113.61,113.5,113.56,11340.0,91.9138,91.9138,91.8248,91.8734,11340.0
2016-10-14 12:15:00,113.55,113.7,113.55,113.63,141181.0,91.8653,91.9867,91.8653,91.93,141181.0
2016-10-14 12:20:00,113.62,113.67,113.6,113.63,5690.0,91.9219,91.9624,91.9058,91.93,5690.0
2016-10-14 12:25:00,113.64,113.72,113.63,113.69,4805.0,91.9381,92.0028,91.93,91.9786,4805.0
2016-10-14 12:30:00,113.69,113.76,113.67,113.69,6015.0,91.9786,92.0352,91.9624,91.9786,6015.0
2016-10-14 12:35:00,113.69,113.77,113.67,113.74,5532.0,91.9786,92.0433,91.9624,92.019,5532.0
2016-10-14 12:40:00,113.75,113.79,113.69,113.71,6823.0,92.0271,92.0595,91.9786,91.9947,6823.0
2016-10-14 12:45:00,113.7,113.7,113.61,113.66,3835.0,91.9867,91.9867,91.9138,91.9543,3835.0
2016-10-14 12:50:00,113.65,113.7,113.65,113.68,5399.0,91.9462,91.9867,91.9462,91.9705,5399.0
2016-10-14 12:55:00,113.69,113.7,113.59,113.66,5458.0,91.9786,91.9867,91.8977,91.9543,5458.0
2016-10-14 13:00:00,113.62,113.64,113.5,113.5,3063.0,91.9219,91.9381,91.8248,91.8248,3063.0
2016-10-14 13:05:00,113.51,113.63,113.49,113.63,7514.0,91.8329,91.93,91.8168,91.93,7514.0
2016-10-14 13:10:00,113.61,113.63,113.53,113.55,8684.0,91.9138,91.93,91.8491,91.8653,8684.0
2016-10-14 13:15:00,113.58,113.59,113.49,113.49,3157.0,91.8896,91.8977,91.8168,91.8168,3157.0
2016-10-14 13:20:00,113.5,113.56,113.43,113.54,3922.0,91.8248,91.8734,91.7682,91.8572,3922.0
2016-10-14 13:25:00,113.54,113.55,113.52,113.55,5535.0,91.8572,91.8653,91.841,91.8653,5535.0
2016-10-14 13:30:00,113.53,113.86,113.53,113.78,12093.0,91.8491,92.1161,91.8491,92.0514,12093.0
2016-10-14 13:35:00,113.8,113.8,113.68,113.74,4167.0,92.0676,92.0676,91.9705,92.019,4167.0
2016-10-14 13:40:00,113.74,113.76,113.66,113.69,5547.0,92.019,92.0352,91.9543,91.9786,5547.0
2016-10-14 13:45:00,113.71,113.79,113.65,113.65,6884.0,91.9947,92.0595,91.9462,91.9462,6884.0
2016-10-14 13:50:00,113.63,113.65,113.42,113.47,8347.0,91.93,91.9462,91.7601,91.8006,8347.0
2016-10-14 13:55:00,113.49,113.58,113.46,113.46,5755.0,91.8168,91.8896,91.7925,91.7925,5755.0
2016-10-14 14:00:00,113.44,113.44,113.33,113.4,10703.0,91.7763,91.7763,91.6873,91.7439,10703.0
2016-10-14 14:05:00,113.35,113.35,113.2,113.2,7204.0,91.7035,91.7035,91.5821,91.5821,7204.0
2016-10-14 14:10:00,113.19,113.31,113.16,113.29,10193.0,91.574,91.6711,91.5498,91.655,10193.0
2016-10-14 14:15:00,113.29,113.34,113.24,113.33,8141.0,91.655,91.6954,91.6145,91.6873,8141.0
2016-10-14 14:20:00,113.34,113.43,113.34,113.35,8319.0,91.6954,91.7682,91.6954,91.7035,8319.0
2016-10-14 14:25:00,113.33,113.39,113.29,113.35,9135.0,91.6873,91.7359,91.655,91.7035,9135.0
2016-10-14 14:30:00,113.39,113.4,113.24,113.24,7523.0,91.7359,91.7439,91.6145,91.6145,7523.0
2016-10-14 14:35:00,113.24,113.28,113.17,113.25,11262.0,91.6145,91.6469,91.5579,91.6226,11262.0
2016-10-14 14:40:00,113.25,113.26,113.09,113.09,9731.0,91.6226,91.6307,91.4931,91.4931,9731.0
2016-10-14 14:45:00,113.06,113.11,113.0,113.02,10218.0,91.4689,91.5093,91.4203,91.4365,10218.0
2016-10-14 14:50:00,113.04,113.07,112.96,113.01,60616.0,91.4527,91.477,91.388,91.4284,60616.0
2016-10-14 14:55:00,113.01,113.02,112.83,112.84,9505.0,91.4284,91.4365,91.2828,91.2909,9505.0
2016-10-14 15:00:00,112.85,112.94,112.82,112.82,11979.0,91.299,91.3718,91.2747,91.2747,11979.0
2016-10-14 15:05:00,112.84,112.93,112.84,112.93,9810.0,91.2909,91.3637,91.2909,91.3637,9810.0
2016-10-14 15:10:00,112.96,113.03,112.94,112.99,8537.0,91.388,91.4446,91.3718,91.4122,8537.0
2016-10-14 15:15:00,112.99,113.01,112.93,112.93,13935.0,91.4122,91.4284,91.3637,91.3637,13935.0
2016-10-14 15:20:00,112.93,112.98,112.88,112.92,58413.0,91.3637,91.4042,91.3232,91.3556,58413.0
2016-10-14 15:25:00,112.93,112.94,112.88,112.89,8501.0,91.3637,91.3718,91.3232,91.3313,8501.0
2016-10-14 15:30:00,112.89,113.06,112.88,113.0,14574.0,91.3313,91.4689,91.3232,91.4203,14574.0
2016-10-14 15:35:00,113.01,113.06,112.96,113.06,15638.0,91.4284,91.4689,91.388,91.4689,15638.0
2016-10-14 15:40:00,113.05,113.19,113.05,113.12,36225.0,91.4608,91.574,91.4608,91.5174,36225.0
2016-10-14 15:45:00,113.12,113.2,113.11,113.15,49923.0,91.5174,91.5821,91.5093,91.5417,49923.0
2016-10-14 15:50:00,113.15,113.28,113.13,113.16,84365.0,91.5417,91.6469,91.5255,91.5498,84365.0
2016-10-14 15:55:00,113.17,113.36,113.15,113.35,246522.0,91.5579,91.7116,91.5417,91.7035,246522.0
2016-10-17 09:30:00,112.99,113.51,112.88,112.88,36014.0,91.4122,91.8329,91.3232,91.3232,36014.0
2016-10-17 09:35:00,113.05,113.35,112.95,113.28,25478.0,91.4608,91.7035,91.3799,91.6469,25478.0
2016-10-17 09:40:00,113.32,113.49,113.23,113.23,13621.0,91.6792,91.8168,91.6064,91.6064,13621.0
2016-10-17 09:45:00,113.28,113.49,113.14,113.49,15105.0,91.6469,91.8168,91.5336,91.8168,15105.0
2016-10-17 09:50:00,113.46,113.58,113.43,113.49,26597.0,91.7925,91.8896,91.7682,91.8168,26597.0
2016-10-17 09:55:00,113.44,113.65,113.32,113.54,31971.0,91.7763,91.9462,91.6792,91.8572,31971.0
2016-10-17 10:00:00,113.48,113.52,113.25,113.25,11255.0,91.8087,91.841,91.6226,91.6226,11255.0
2016-10-17 10:05:00,113.3,113.39,113.25,113.33,9250.0,91.663,91.7359,91.6226,91.6873,9250.0
2016-10-17 10:10:00,113.33,113.35,113.29,113.34,12984.0,91.6873,91.7035,91.655,91.6954,12984.0
2016-10-17 10:15:00,113.3,113.5,113.3,113.41,73938.0,91.663,91.8248,91.663,91.752,73938.0
2016-10-17 10:20:00,113.39,113.65,113.39,113.63,8540.0,91.7359,91.9462,91.7359,91.93,8540.0
2016-10-17 10:25:00,113.65,113.77,113.58,113.77,31327.0,91.9462,92.0433,91.8896,92.0433,31327.0
2016-10-17 10:30:00,113.77,113.81,113.7,113.7,15569.0,92.0433,92.0756,91.9867,91.9867,15569.0
2016-10-17 10:35:00,113.69,113.7,113.55,113.61,25800.0,91.9786,91.9867,91.8653,91.9138,25800.0
2016-10-17 10:40:00,113.62,113.67,113.53,113.55,10576.0,91.9219,91.9624,91.8491,91.8653,10576.0
2016-10-17 10:45:00,113.53,113.66,113.53,113.56,10002.0,91.8491,91.9543,91.8491,91.8734,10002.0
2016-10-17 10:50:00,113.58,113.65,113.52,113.55,32089.0,91.8896,91.9462,91.841,91.8653,32089.0
2016-10-17 10:55:00,113.5,113.62,113.49,113.5,38114.0,91.8248,91.9219,91.8168,91.8248,38114.0
2016-10-17 11:00:00,113.5,113.57,113.47,113.51,40119.0,91.8248,91.8815,91.8006,91.8329,40119.0
2016-10-17 11:05:00,113.51,113.54,113.44,113.48,31534.0,91.8329,91.8572,91.7763,91.8087,31534.0
2016-10-17 11:10:00,113.46,113.5,113.39,113.4,32271.0,91.7925,91.8248,91.7359,91.7439,32271.0
2016-10-17 11:15:00,113.37,113.43,113.31,113.37,8165.0,91.7197,91.7682,91.6711,91.7197,8165.0
2016-10-17 11:20:00,113.36,113.38,113.27,113.27,7454.0,91.7116,91.7278,91.6388,91.6388,7454.0
2016-10-17 11:25:00,113.25,113.3,113.15,113.3,9786.0,91.6226,91.663,91.5417,91.663,9786.0
2016-10-17 11:30:00,113.29,113.33,113.26,113.31,4925.0,91.655,91.6873,91.6307,91.6711,4925.0
2016-10-17 11:35:00,113.31,113.35,113.28,113.35,7732.0,91.6711,91.7035,91.6469,91.7035,7732.0
2016-10-17 11:40:00,113.35,113.43,113.34,113.43,2240.0,91.7035,91.7682,91.6954,91.7682,2240.0
2016-10-17 11:45:00,113.45,113.47,113.29,113.47,11870.0,91.7844,91.8006,91.655,91.8006,11870.0
2016-10-17 11:50:00,113.44,113.6,113.4,113.54,42560.0,91.7763,91.9058,91.7439,91.8572,42560.0
2016-10-17 11:55:00,113.54,113.57,113.43,113.43,6724.0,91.8572,91.8815,91.7682,91.7682,6724.0
2016-10-17 12:00:00,113.43,113.44,113.29,113.39,16433.0,91.7682,91.7763,91.655,91.7359,16433.0
2016-10-17 12:05:00,113.4,113.45,113.34,113.34,7950.0,91.7439,91.7844,91.6954,91.6954,7950.0
2016-10-17 12:10:00,113.35,113.47,113.3,113.42,11975.0,91.7035,91.8006,91.663,91.7601,11975.0
2016-10-17 12:15:00,113.46,113.46,113.34,113.35,5795.0,91.7925,91.7925,91.6954,91.7035,5795.0
2016-10-17 12:20:00,113.36,113.46,113.31,113.35,17957.0,91.7116,91.7925,91.6711,91.7035,17957.0
2016-10-17 12:25:00,113.35,113.35,113.27,113.3,17785.0,91.7035,91.7035,91.6388,91.663,17785.0
2016-10-17 12:30:00,113.3,113.41,113.29,113.38,20580.0,91.663,91.752,91.655,91.7278,20580.0
2016-10-17 12:35:00,113.39,113.47,113.39,113.45,9120.0,91.7359,91.8006,91.7359,91.7844,9120.0
2016-10-17 12:40:00,113.46,113.49,113.4,113.49,6200.0,91.7925,91.8168,91.7439,91.8168,6200.0
2016-10-17 12:45:00,113.51,113.55,113.46,113.52,4718.0,91.8329,91.8653,91.7925,91.841,4718.0
2016-10-17 12:50:00,113.53,113.57,113.5,113.54,5942.0,91.8491,91.8815,91.8248,91.8572,5942.0
2016-10-17 12:55:00,113.52,113.53,113.45,113.52,6456.0,91.841,91.8491,91.7844,91.841,6456.0
2016-10-17 13:00:00,113.51,113.59,113.49,113.49,4052.0,91.8329,91.8977,91.8168,91.8168,4052.0
2016-10-17 13:05:00,113.49,113.63,113.49,113.63,8656.0,91.8168,91.93,91.8168,91.93,8656.0
2016-10-17 13:10:00,113.63,113.71,113.63,113.71,3647.0,91.93,91.9947,91.93,91.9947,3647.0
2016-10-17 13:15:00,113.7,113.7,113.53,113.61,6492.0,91.9867,91.9867,91.8491,91.9138,6492.0
2016-10-17 13:20:00,113.64,113.65,113.56,113.56,7565.0,91.9381,91.9462,91.8734,91.8734,7565.0
2016-10-17 13:25:00,113.58,113.58,113.49,113.56,4458.0,91.8896,91.8896,91.8168,91.8734,4458.0
2016-10-17 13:30:00,113.56,113.57,113.49,113.55,39715.0,91.8734,91.8815,91.8168,91.8653,39715.0
2016-10-17 13:35:00,113.56,113.61,113.51,113.51,3725.0,91.8734,91.9138,91.8329,91.8329,3725.0
2016-10-17 13:40:00,113.52,113.61,113.51,113.53,3967.0,91.841,91.9138,91.8329,91.8491,3967.0
2016-10-17 13:45:00,113.54,113.67,113.5,113.6,15701.0,91.8572,91.9624,91.8248,91.9058,15701.0
2016-10-17 13:50:00,113.61,113.63,113.54,113.55,6490.0,91.9138,91.93,91.8572,91.8653,6490.0
2016-10-17 13:55:00,113.57,113.6,113.47,113.47,38175.0,91.8815,91.9058,91.8006,91.8006,38175.0
2016-10-17 14:00:00,113.5,113.54,113.48,113.54,30234.0,91.8248,91.8572,91.8087,91.8572,30234.0
2016-10-17 14:05:00,113.54,113.56,113.48,113.5,30098.0,91.8572,91.8734,91.8087,91.8248,30098.0
2016-10-17 14:10:00,113.51,113.59,113.47,113.49,9267.0,91.8329,91.8977,91.8006,91.8168,9267.0
2016-10-17 14:15:00,113.48,113.54,113.45,113.5,11450.0,91.8087,91.8572,91.7844,91.8248,11450.0
2016-10-17 14:20:00,113.52,113.54,113.42,113.43,20129.0,91.841,91.8572,91.7601,91.7682,20129.0
2016-10-17 14:25:00,113.42,113.51,113.42,113.49,8190.0,91.7601,91.8329,91.7601,91.8168,8190.0
2016-10-17 14:30:00,113.49,113.49,113.41,113.45,5790.0,91.8168,91.8168,91.752,91.7844,5790.0
2016-10-17 14:35:00,113.47,113.5,113.44,113.46,6700.0,91.8006,91.8248,91.7763,91.7925,6700.0
2016-10-17 14:40:00,113.45,113.5,113.44,113.5,8900.0,91.7844,91.8248,91.7763,91.8248,8900.0
2016-10-17 14:45:00,113.48,113.49,113.44,113.44,4649.0,91.8087,91.8168,91.7763,91.7763,4649.0
2016-10-17 14:50:00,113.46,113.51,113.46,113.5,10021.0,91.7925,91.8329,91.7925,91.8248,10021.0
2016-10-17 14:55:00,113.48,113.53,113.48,113.48,6731.0,91.8087,91.8491,91.8087,91.8087,6731.0
2016-10-17 15:00:00,113.49,113.51,113.47,113.48,10403.0,91.8168,91.8329,91.8006,91.8087,10403.0
2016-10-17 15:05:00,113.47,113.49,113.44,113.47,11054.0,91.8006,91.8168,91.7763,91.8006,11054.0
2016-10-17 15:10:00,113.48,113.49,113.37,113.4,7941.0,91.8087,91.8168,91.7197,91.7439,7941.0
2016-10-17 15:15:00,113.39,113.42,113.39,113.41,7218.0,91.7359,91.7601,91.7359,91.752,7218.0
2016-10-17 15:20:00,113.41,113.42,113.36,113.38,10672.0,91.752,91.7601,91.7116,91.7278,10672.0
2016-10-17 15:25:00,113.38,113.4,113.36,113.4,8278.0,91.7278,91.7439,91.7116,91.7439,8278.0
2016-10-17 15:30:00,113.4,113.44,113.36,113.4,19563.0,91.7439,91.7763,91.7116,91.7439,19563.0
2016-10-17 15:35:00,113.4,113.48,113.4,113.42,26266.0,91.7439,91.8087,91.7439,91.7601,26266.0
2016-10-17 15:40:00,113.42,113.43,113.39,113.4,16858.0,91.7601,91.7682,91.7359,91.7439,16858.0
2016-10-17 15:45:00,113.41,113.47,113.39,113.4,30006.0,91.752,91.8006,91.7359,91.7439,30006.0
2016-10-17 15:50:00,113.4,113.42,113.39,113.4,49907.0,91.7439,91.7601,91.7359,91.7439,49907.0
2016-10-17 15:55:00,113.4,113.42,113.24,113.33,140158.0,91.7439,91.7601,91.6145,91.6873,140158.0
2016-10-18 09:30:00,114.35,114.67,114.07,114.12,34355.0,92.5125,92.7714,92.286,92.3264,34355.0
2016-10-18 09:35:00,114.13,114.21,113.88,114.12,8259.0,92.3345,92.3993,92.1323,92.3264,8259.0
2016-10-18 09:40:00,114.06,114.13,113.84,113.86,5395.0,92.2779,92.3345,92.0999,92.1161,5395.0
2016-10-18 09:45:00,113.85,113.89,113.37,113.37,71666.0,92.108,92.1404,91.7197,91.7197,71666.0
2016-10-18 09:50:00,113.44,113.61,113.35,113.36,17563.0,91.7763,91.9138,91.7035,91.7116,17563.0
2016-10-18 09:55:00,113.4,113.68,113.39,113.68,16950.0,91.7439,91.9705,91.7359,91.9705,16950.0
2016-10-18 10:00:00,113.67,113.7,113.54,113.55,8635.0,91.9624,91.9867,91.8572,91.8653,8635.0
2016-10-18 10:05:00,113.55,113.89,113.53,113.89,6475.0,91.8653,92.1404,91.8491,92.1404,6475.0
2016-10-18 10:10:00,113.91,113.94,113.84,113.85,4706.0,92.1565,92.1808,92.0999,92.108,4706.0
2016-10-18 10:15:00,113.84,113.99,113.77,113.8,6815.0,92.0999,92.2213,92.0433,92.0676,6815.0
2016-10-18 10:20:00,113.86,113.94,113.81,113.92,6177.0,92.1161,92.1808,92.0756,92.1646,6177.0
2016-10-18 10:25:00,113.94,113.97,113.83,113.84,5200.0,92.1808,92.2051,92.0918,92.0999,5200.0
2016-10-18 10:30:00,113.84,114.06,113.84,114.06,9482.0,92.0999,92.2779,92.0999,92.2779,9482.0
2016-10-18 10:35:00,114.11,114.18,114.06,114.06,4273.0,92.3184,92.375,92.2779,92.2779,4273.0
2016-10-18 10:40:00,114.07,114.15,113.98,114.15,3741.0,92.286,92.3507,92.2132,92.3507,3741.0
2016-10-18 10:45:00,114.14,114.14,114.02,114.06,7442.0,92.3426,92.3426,92.2455,92.2779,7442.0
2016-10-18 10:50:00,114.08,114.08,113.98,113.98,4066.0,92.2941,92.2941,92.2132,92.2132,4066.0
2016-10-18 10:55:00,113.99,114.11,113.94,114.09,5400.0,92.2213,92.3184,92.1808,92.3022,5400.0
2016-10-18 11:00:00,114.08,114.11,114.02,114.02,6310.0,92.2941,92.3184,92.2455,92.2455,6310.0
2016-10-18 11:05:00,114.09,114.33,114.09,114.33,2659.0,92.3022,92.4963,92.3022,92.4963,2659.0
2016-10-18 11:10:00,114.28,114.3,114.21,114.22,7398.0,92.4559,92.4721,92.3993,92.4073,7398.0
2016-10-18 11:15:00,114.21,114.21,114.11,114.11,6106.0,92.3993,92.3993,92.3184,92.3184,6106.0
2016-10-18 11:20:00,114.14,114.26,114.13,114.23,6765.0,92.3426,92.4397,92.3345,92.4154,6765.0
2016-10-18 11:25:00,114.24,114.31,114.17,114.31,11600.0,92.4235,92.4802,92.3669,92.4802,11600.0
2016-10-18 11:30:00,114.35,114.4,114.25,114.28,4191.0,92.5125,92.553,92.4316,92.4559,4191.0
2016-10-18 11:35:00,114.25,114.47,114.23,114.47,5253.0,92.4316,92.6096,92.4154,92.6096,5253.0
2016-10-18 11:40:00,114.4,114.46,114.38,114.43,3981.0,92.553,92.6015,92.5368,92.5772,3981.0
2016-10-18 11:45:00,114.46,114.53,114.41,114.53,2200.0,92.6015,92.6581,92.5611,92.6581,2200.0
2016-10-18 11:50:00,114.5,114.55,114.45,114.55,4914.0,92.6339,92.6743,92.5934,92.6743,4914.0
2016-10-18 11:55:00,114.58,114.74,114.57,114.68,7642.0,92.6986,92.828,92.6905,92.7795,7642.0
2016-10-18 12:00:00,114.69,114.69,114.58,114.62,7043.0,92.7876,92.7876,92.6986,92.731,7043.0
2016-10-18 12:05:00,114.65,114.7,114.61,114.61,3883.0,92.7552,92.7957,92.7229,92.7229,3883.0
2016-10-18 12:10:00,114.66,114.66,114.5,114.54,9039.0,92.7633,92.7633,92.6339,92.6662,9039.0
2016-10-18 12:15:00,114.52,114.53,114.47,114.51,8627.0,92.6501,92.6581,92.6096,92.642,8627.0
2016-10-18 12:20:00,114.51,114.51,114.43,114.5,4121.0,92.642,92.642,92.5772,92.6339,4121.0
2016-10-18 12:25:00,114.5,114.5,114.4,114.4,7772.0,92.6339,92.6339,92.553,92.553,7772.0
2016-10-18 12:30:00,114.4,114.48,114.4,114.45,1897.0,92.553,92.6177,92.553,92.5934,1897.0
2016-10-18 12:35:00,114.42,114.47,114.42,114.46,2803.0,92.5692,92.6096,92.5692,92.6015,2803.0
2016-10-18 12:40:00,114.47,114.47,114.33,114.36,6062.0,92.6096,92.6096,92.4963,92.5206,6062.0
2016-10-18 12:45:00,114.37,114.45,114.35,114.45,3625.0,92.5287,92.5934,92.5125,92.5934,3625.0
2016-10-18 12:50:00,114.47,114.48,114.34,114.34,3301.0,92.6096,92.6177,92.5044,92.5044,3301.0
2016-10-18 12:55:00,114.34,114.36,114.23,114.23,4933.0,92.5044,92.5206,92.4154,92.4154,4933.0
2016-10-18 13:00:00,114.26,114.34,114.25,114.25,3736.0,92.4397,92.5044,92.4316,92.4316,3736.0
2016-10-18 13:05:00,114.27,114.27,114.18,114.22,4200.0,92.4478,92.4478,92.375,92.4073,4200.0
2016-10-18 13:10:00,114.24,114.28,114.17,114.28,6744.0,92.4235,92.4559,92.3669,92.4559,6744.0
2016-10-18 13:15:00,114.26,114.35,114.26,114.26,7332.0,92.4397,92.5125,92.4397,92.4397,7332.0
2016-10-18 13:20:00,114.28,114.38,114.27,114.34,6464.0,92.4559,92.5368,92.4478,92.5044,6464.0
2016-10-18 13:25:00,114.34,114.39,114.28,114.28,3639.0,92.5044,92.5449,92.4559,92.4559,3639.0
2016-10-18 13:30:00,114.24,114.27,114.1,114.11,4800.0,92.4235,92.4478,92.3103,92.3184,4800.0
2016-10-18 13:35:00,114.11,114.2,114.07,114.19,4392.0,92.3184,92.3912,92.286,92.3831,4392.0
2016-10-18 13:40:00,114.19,114.24,114.15,114.16,9208.0,92.3831,92.4235,92.3507,92.3588,9208.0
2016-10-18 13:45:00,114.16,114.2,114.14,114.17,7862.0,92.3588,92.3912,92.3426,92.3669,7862.0
2016-10-18 13:50:00,114.19,114.19,114.08,114.08,4100.0,92.3831,92.3831,92.2941,92.2941,4100.0
2016-10-18 13:55:00,114.09,114.15,114.07,114.15,6638.0,92.3022,92.3507,92.286,92.3507,6638.0
2016-10-18 14:00:00,114.13,114.14,114.06,114.08,3901.0,92.3345,92.3426,92.2779,92.2941,3901.0
2016-10-18 14:05:00,114.07,114.09,114.03,114.07,5852.0,92.286,92.3022,92.2536,92.286,5852.0
2016-10-18 14:10:00,114.04,114.05,113.96,114.0,10496.0,92.2617,92.2698,92.197,92.2294,10496.0
2016-10-18 14:15:00,114.0,114.02,113.94,114.0,8081.0,92.2294,92.2455,92.1808,92.2294,8081.0
2016-10-18 14:20:00,113.99,114.12,113.98,114.1,15296.0,92.2213,92.3264,92.2132,92.3103,15296.0
2016-10-18 14:25:00,114.12,114.15,114.09,114.15,10032.0,92.3264,92.3507,92.3022,92.3507,10032.0
2016-10-18 14:30:00,114.15,114.18,114.14,114.14,17580.0,92.3507,92.375,92.3426,92.3426,17580.0
2016-10-18 14:35:00,114.15,114.22,114.14,114.22,8954.0,92.3507,92.4073,92.3426,92.4073,8954.0
2016-10-18 14:40:00,114.18,114.22,114.18,114.19,4280.0,92.375,92.4073,92.375,92.3831,4280.0
2016-10-18 14:45:00,114.19,114.19,114.15,114.16,12326.0,92.3831,92.3831,92.3507,92.3588,12326.0
2016-10-18 14:50:00,114.16,114.19,114.15,114.17,5715.0,92.3588,92.3831,92.3507,92.3669,5715.0
2016-10-18 14:55:00,114.17,114.23,114.17,114.21,7236.0,92.3669,92.4154,92.3669,92.3993,7236.0
2016-10-18 15:00:00,114.23,114.23,114.13,114.13,4306.0,92.4154,92.4154,92.3345,92.3345,4306.0
2016-10-18 15:05:00,114.14,114.16,114.14,114.15,10632.0,92.3426,92.3588,92.3426,92.3507,10632.0
2016-10-18 15:10:00,114.16,114.19,114.14,114.14,8835.0,92.3588,92.3831,92.3426,92.3426,8835.0
2016-10-18 15:15:00,114.15,114.2,114.14,114.2,13368.0,92.3507,92.3912,92.3426,92.3912,13368.0
2016-10-18 15:20:00,114.2,114.21,114.14,114.21,11822.0,92.3912,92.3993,92.3426,92.3993,11822.0
2016-10-18 15:25:00,114.22,114.23,114.14,114.16,10251.0,92.4073,92.4154,92.3426,92.3588,10251.0
2016-10-18 15:30:00,114.16,114.2,114.13,114.19,41851.0,92.3588,92.3912,92.3345,92.3831,41851.0
2016-10-18 15:35:00,114.19,114.19,114.13,114.14,12059.0,92.3831,92.3831,92.3345,92.3426,12059.0
2016-10-18 15:40:00,114.14,114.17,114.11,114.16,30160.0,92.3426,92.3669,92.3184,92.3588,30160.0
2016-10-18 15:45:00,114.16,114.18,114.14,114.16,24003.0,92.3588,92.375,92.3426,92.3588,24003.0
2016-10-18 15:50:00,114.14,114.2,114.14,114.15,36564.0,92.3426,92.3912,92.3426,92.3507,36564.0
2016-10-18 15:55:00,114.15,114.22,114.13,114.15,63030.0,92.3507,92.4073,92.3345,92.3507,63030.0
2016-10-19 09:30:00,114.43,114.44,113.96,114.28,16727.0,92.5772,92.5853,92.197,92.4559,16727.0
2016-10-19 09:35:00,114.25,114.25,114.0,114.01,4463.0,92.4316,92.4316,92.2294,92.2375,4463.0
2016-10-19 09:40:00,114.04,114.34,113.93,114.34,10243.0,92.2617,92.5044,92.1727,92.5044,10243.0
2016-10-19 09:45:00,114.28,114.3,114.09,114.14,5494.0,92.4559,92.4721,92.3022,92.3426,5494.0
2016-10-19 09:50:00,114.13,114.13,113.96,113.99,7632.0,92.3345,92.3345,92.197,92.2213,7632.0
2016-10-19 09:55:00,113.96,114.07,113.93,114.01,15488.0,92.197,92.286,92.1727,92.2375,15488.0
2016-10-19 10:00:00,114.0,114.03,113.96,113.96,41269.0,92.2294,92.2536,92.197,92.197,41269.0
2016-10-19 10:05:00,113.98,114.08,113.98,114.07,24123.0,92.2132,92.2941,92.2132,92.286,24123.0
2016-10-19 10:10:00,114.05,114.11,114.0,114.05,9906.0,92.2698,92.3184,92.2294,92.2698,9906.0
2016-10-19 10:15:00,114.08,114.32,114.08,114.28,8339.0,92.2941,92.4883,92.2941,92.4559,8339.0
2016-10-19 10:20:00,114.31,114.37,114.17,114.33,7877.0,92.4802,92.5287,92.3669,92.4963,7877.0
2016-10-19 10:25:00,114.37,114.62,114.36,114.55,6205.0,92.5287,92.731,92.5206,92.6743,6205.0
2016-10-19 10:30:00,114.6,114.63,114.33,114.37,11083.0,92.7148,92.7391,92.4963,92.5287,11083.0
2016-10-19 10:35:00,114.43,114.48,114.38,114.44,4514.0,92.5772,92.6177,92.5368,92.5853,4514.0
2016-10-19 10:40:00,114.43,114.43,114.2,114.33,5902.0,92.5772,92.5772,92.3912,92.4963,5902.0
2016-10-19 10:45:00,114.35,114.45,114.33,114.45,10044.0,92.5125,92.5934,92.4963,92.5934,10044.0
2016-10-19 10:50:00,114.4,114.48,114.29,114.48,12532.0,92.553,92.6177,92.464,92.6177,12532.0
2016-10-19 10:55:00,114.47,114.57,114.39,114.51,22006.0,92.6096,92.6905,92.5449,92.642,22006.0
2016-10-19 11:00:00,114.51,114.74,114.51,114.73,19805.0,92.642,92.828,92.642,92.82,19805.0
2016-10-19 11:05:00,114.7,114.99,114.68,114.88,30473.0,92.7957,93.0303,92.7795,92.9413,30473.0
2016-10-19 11:10:00,114.85,114.87,114.73,114.73,5705.0,92.917,92.9332,92.82,92.82,5705.0
2016-10-19 11:15:00,114.75,114.89,114.59,114.85,15959.0,92.8361,92.9494,92.7067,92.917,15959.0
2016-10-19 11:20:00,114.81,114.87,114.69,114.87,7482.0,92.8847,92.9332,92.7876,92.9332,7482.0
2016-10-19 11:25:00,114.81,114.94,114.8,114.92,10390.0,92.8847,92.9899,92.8766,92.9737,10390.0
2016-10-19 11:30:00,114.9,114.95,114.82,114.83,11982.0,92.9575,92.9979,92.8928,92.9009,11982.0
2016-10-19 11:35:00,114.79,114.82,114.63,114.65,11199.0,92.8685,92.8928,92.7391,92.7552,11199.0
2016-10-19 11:40:00,114.64,114.76,114.63,114.75,6114.0,92.7471,92.8442,92.7391,92.8361,6114.0
2016-10-19 11:45:00,114.76,114.88,114.72,114.86,10934.0,92.8442,92.9413,92.8119,92.9251,10934.0
2016-10-19 11:50:00,114.88,114.96,114.85,114.87,10095.0,92.9413,93.006,92.917,92.9332,10095.0
2016-10-19 11:55:00,114.89,114.96,114.87,114.9,11659.0,92.9494,93.006,92.9332,92.9575,11659.0
2016-10-19 12:00:00,114.91,114.99,114.88,114.98,5993.0,92.9656,93.0303,92.9413,93.0222,5993.0
2016-10-19 12:05:00,114.99,115.06,114.96,115.01,16198.0,93.0303,93.0869,93.006,93.0465,16198.0
2016-10-19 12:10:00,115.0,115.05,114.99,115.0,5796.0,93.0384,93.0788,93.0303,93.0384,5796.0
2016-10-19 12:15:00,115.01,115.02,114.87,114.87,6955.0,93.0465,93.0546,92.9332,92.9332,6955.0
2016-10-19 12:20:00,114.84,114.93,114.84,114.9,7083.0,92.9089,92.9818,92.9089,92.9575,7083.0
2016-10-19 12:25:00,114.92,114.93,114.86,114.86,6524.0,92.9737,92.9818,92.9251,92.9251,6524.0
2016-10-19 12:30:00,114.86,114.86,114.71,114.74,5010.0,92.9251,92.9251,92.8038,92.828,5010.0
2016-10-19 12:35:00,114.74,114.76,114.68,114.68,4357.0,92.828,92.8442,92.7795,92.7795,4357.0
2016-10-19 12:40:00,114.66,114.66,114.62,114.63,4105.0,92.7633,92.7633,92.731,92.7391,4105.0
2016-10-19 12:45:00,114.63,114.65,114.59,114.6,5820.0,92.7391,92.7552,92.7067,92.7148,5820.0
2016-10-19 12:50:00,114.61,114.63,114.52,114.54,7700.0,92.7229,92.7391,92.6501,92.6662,7700.0
2016-10-19 12:55:00,114.54,114.6,114.5,114.58,10159.0,92.6662,92.7148,92.6339,92.6986,10159.0
2016-10-19 13:00:00,114.59,114.64,114.53,114.61,9551.0,92.7067,92.7471,92.6581,92.7229,9551.0
2016-10-19 13:05:00,114.62,114.64,114.53,114.58,14877.0,92.731,92.7471,92.6581,92.6986,14877.0
2016-10-19 13:10:00,114.58,114.59,114.55,114.57,2550.0,92.6986,92.7067,92.6743,92.6905,2550.0
2016-10-19 13:15:00,114.55,114.64,114.51,114.55,18964.0,92.6743,92.7471,92.642,92.6743,18964.0
2016-10-19 13:20:00,114.55,114.64,114.55,114.62,5821.0,92.6743,92.7471,92.6743,92.731,5821.0
2016-10-19 13:25:00,114.64,114.96,114.61,114.96,46489.0,92.7471,93.006,92.7229,93.006,46489.0
2016-10-19 13:30:00,114.96,114.99,114.85,114.98,40535.0,93.006,93.0303,92.917,93.0222,40535.0
2016-10-19 13:35:00,115.0,115.22,114.95,114.99,62899.0,93.0384,93.2164,92.9979,93.0303,62899.0
2016-10-19 13:40:00,115.0,115.04,114.93,115.01,17530.0,93.0384,93.0708,92.9818,93.0465,17530.0
2016-10-19 13:45:00,115.02,115.07,114.9,115.03,53418.0,93.0546,93.095,92.9575,93.0627,53418.0
2016-10-19 13:50:00,115.03,115.16,115.03,115.15,15518.0,93.0627,93.1678,93.0627,93.1597,15518.0
2016-10-19 13:55:00,115.14,115.14,114.96,114.98,14580.0,93.1517,93.1517,93.006,93.0222,14580.0
2016-10-19 14:00:00,114.98,115.13,114.97,115.13,12221.0,93.0222,93.1436,93.0141,93.1436,12221.0
2016-10-19 14:05:00,115.14,115.14,115.1,115.13,4093.0,93.1517,93.1517,93.1193,93.1436,4093.0
2016-10-19 14:10:00,115.16,115.2,115.08,115.08,6262.0,93.1678,93.2002,93.1031,93.1031,6262.0
2016-10-19 14:15:00,115.1,115.19,115.1,115.19,5377.0,93.1193,93.1921,93.1193,93.1921,5377.0
2016-10-19 14:20:00,115.14,115.16,115.1,115.1,4183.0,93.1517,93.1678,93.1193,93.1193,4183.0
2016-10-19 14:25:00,115.09,115.17,115.08,115.11,10676.0,93.1112,93.1759,93.1031,93.1274,10676.0
2016-10-19 14:30:00,115.11,115.2,115.1,115.14,11678.0,93.1274,93.2002,93.1193,93.1517,11678.0
2016-10-19 14:35:00,115.14,115.25,115.14,115.19,22862.0,93.1517,93.2406,93.1517,93.1921,22862.0
2016-10-19 14:40:00,115.18,115.18,115.1,115.12,13020.0,93.184,93.184,93.1193,93.1355,13020.0
2016-10-19 14:45:00,115.15,115.19,115.14,115.14,13877.0,93.1597,93.1921,93.1517,93.1517,13877.0
2016-10-19 14:50:00,115.13,115.2,115.11,115.17,20746.0,93.1436,93.2002,93.1274,93.1759,20746.0
2016-10-19 14:55:00,115.17,115.25,115.15,115.23,16040.0,93.1759,93.2406,93.1597,93.2245,16040.0
2016-10-19 15:00:00,115.25,115.31,115.23,115.29,14833.0,93.2406,93.2892,93.2245,93.273,14833.0
2016-10-19 15:05:00,115.26,115.33,115.26,115.28,9016.0,93.2487,93.3054,93.2487,93.2649,9016.0
2016-10-19 15:10:00,115.29,115.32,115.24,115.26,12458.0,93.273,93.2973,93.2326,93.2487,12458.0
2016-10-19 15:15:00,115.26,115.3,115.23,115.28,16189.0,93.2487,93.2811,93.2245,93.2649,16189.0
2016-10-19 15:20:00,115.26,115.29,115.21,115.25,14381.0,93.2487,93.273,93.2083,93.2406,14381.0
2016-10-19 15:25:00,115.25,115.27,115.23,115.26,10960.0,93.2406,93.2568,93.2245,93.2487,10960.0
2016-10-19 15:30:00,115.26,115.32,115.24,115.31,40573.0,93.2487,93.2973,93.2326,93.2892,40573.0
2016-10-19 15:35:00,115.31,115.31,115.17,115.18,23346.0,93.2892,93.2892,93.1759,93.184,23346.0
2016-10-19 15:40:00,115.18,115.27,115.14,115.19,29936.0,93.184,93.2568,93.1517,93.1921,29936.0
2016-10-19 15:45:00,115.2,115.25,115.18,115.22,24136.0,93.2002,93.2406,93.184,93.2164,24136.0
2016-10-19 15:50:00,115.22,115.22,115.12,115.13,44177.0,93.2164,93.2164,93.1355,93.1436,44177.0
2016-10-19 15:55:00,115.15,115.33,115.13,115.31,85626.0,93.1597,93.3054,93.1436,93.2892,85626.0
2016-10-20 09:30:00,115.06,115.37,114.9,115.06,33278.0,93.0869,93.3377,92.9575,93.0869,33278.0
2016-10-20 09:35:00,115.0,115.0,114.37,114.38,11518.0,93.0384,93.0384,92.5287,92.5368,11518.0
2016-10-20 09:40:00,114.39,114.62,114.29,114.48,8023.0,92.5449,92.731,92.464,92.6177,8023.0
2016-10-20 09:45:00,114.48,114.61,114.33,114.36,31263.0,92.6177,92.7229,92.4963,92.5206,31263.0
2016-10-20 09:50:00,114.36,114.38,114.14,114.28,16698.0,92.5206,92.5368,92.3426,92.4559,16698.0
2016-10-20 09:55:00,114.25,114.45,114.11,114.11,16670.0,92.4316,92.5934,92.3184,92.3184,16670.0
2016-10-20 10:00:00,114.15,114.32,114.11,114.13,25292.0,92.3507,92.4883,92.3184,92.3345,25292.0
2016-10-20 10:05:00,114.14,114.37,114.12,114.3,23544.0,92.3426,92.5287,92.3264,92.4721,23544.0
2016-10-20 10:10:00,114.3,114.3,114.1,114.14,9551.0,92.4721,92.4721,92.3103,92.3426,9551.0
2016-10-20 10:15:00,114.13,114.23,114.12,114.19,9485.0,92.3345,92.4154,92.3264,92.3831,9485.0
2016-10-20 10:20:00,114.18,114.21,114.1,114.15,16085.0,92.375,92.3993,92.3103,92.3507,16085.0
2016-10-20 10:25:00,114.15,114.16,114.02,114.11,10893.0,92.3507,92.3588,92.2455,92.3184,10893.0
2016-10-20 10:30:00,114.08,114.1,113.98,114.04,15940.0,92.2941,92.3103,92.2132,92.2617,15940.0
2016-10-20 10:35:00,113.98,114.06,113.92,113.98,11599.0,92.2132,92.2779,92.1646,92.2132,11599.0
2016-10-20 10:40:00,114.0,114.02,113.9,113.98,19246.0,92.2294,92.2455,92.1485,92.2132,19246.0
2016-10-20 10:45:00,114.0,114.12,113.98,114.06,14317.0,92.2294,92.3264,92.2132,92.2779,14317.0
2016-10-20 10:50:00,114.04,114.04,113.85,113.89,9067.0,92.2617,92.2617,92.108,92.1404,9067.0
2016-10-20 10:55:00,113.88,113.97,113.72,113.82,18400.0,92.1323,92.2051,92.0028,92.0837,18400.0
2016-10-20 11:00:00,113.86,113.87,113.76,113.81,11825.0,92.1161,92.1242,92.0352,92.0756,11825.0
2016-10-20 11:05:00,113.78,113.82,113.73,113.73,7901.0,92.0514,92.0837,92.0109,92.0109,7901.0
2016-10-20 11:10:00,113.76,113.79,113.72,113.77,8625.0,92.0352,92.0595,92.0028,92.0433,8625.0
2016-10-20 11:15:00,113.77,114.02,113.76,113.97,15086.0,92.0433,92.2455,92.0352,92.2051,15086.0
2016-10-20 11:20:00,113.98,114.08,113.96,113.98,12100.0,92.2132,92.2941,92.197,92.2132,12100.0
2016-10-20 11:25:00,113.98,113.98,113.86,113.94,8504.0,92.2132,92.2132,92.1161,92.1808,8504.0
2016-10-20 11:30:00,113.93,114.0,113.86,114.0,5158.0,92.1727,92.2294,92.1161,92.2294,5158.0
2016-10-20 11:35:00,114.04,114.05,113.8,113.82,10198.0,92.2617,92.2698,92.0676,92.0837,10198.0
2016-10-20 11:40:00,113.82,113.98,113.81,113.9,14777.0,92.0837,92.2132,92.0756,92.1485,14777.0
2016-10-20 11:45:00,113.9,113.94,113.82,113.93,12264.0,92.1485,92.1808,92.0837,92.1727,12264.0
2016-10-20 11:50:00,113.93,113.94,113.8,113.88,8364.0,92.1727,92.1808,92.0676,92.1323,8364.0
2016-10-20 11:55:00,113.87,114.11,113.87,114.08,5934.0,92.1242,92.3184,92.1242,92.2941,5934.0
2016-10-20 12:00:00,114.09,114.35,114.05,114.26,9129.0,92.3022,92.5125,92.2698,92.4397,9129.0
2016-10-20 12:05:00,114.26,114.39,114.22,114.34,9321.0,92.4397,92.5449,92.4073,92.5044,9321.0
2016-10-20 12:10:00,114.38,114.41,114.28,114.31,6313.0,92.5368,92.5611,92.4559,92.4802,6313.0
2016-10-20 12:15:00,114.28,114.36,114.27,114.29,8328.0,92.4559,92.5206,92.4478,92.464,8328.0
2016-10-20 12:20:00,114.29,114.32,114.27,114.29,8241.0,92.464,92.4883,92.4478,92.464,8241.0
2016-10-20 12:25:00,114.28,114.39,114.27,114.39,6758.0,92.4559,92.5449,92.4478,92.5449,6758.0
2016-10-20 12:30:00,114.42,114.52,114.32,114.46,8785.0,92.5692,92.6501,92.4883,92.6015,8785.0
2016-10-20 12:35:00,114.48,114.56,114.47,114.56,11600.0,92.6177,92.6824,92.6096,92.6824,11600.0
2016-10-20 12:40:00,114.57,114.66,114.47,114.52,6655.0,92.6905,92.7633,92.6096,92.6501,6655.0
2016-10-20 12:45:00,114.53,114.54,114.43,114.46,4300.0,92.6581,92.6662,92.5772,92.6015,4300.0
2016-10-20 12:50:00,114.45,114.49,114.4,114.43,53425.0,92.5934,92.6258,92.553,92.5772,53425.0
2016-10-20 12:55:00,114.42,114.43,114.3,114.3,7935.0,92.5692,92.5772,92.4721,92.4721,7935.0
2016-10-20 13:00:00,114.32,114.41,114.29,114.34,3939.0,92.4883,92.5611,92.464,92.5044,3939.0
2016-10-20 13:05:00,114.36,114.41,114.34,114.4,4768.0,92.5206,92.5611,92.5044,92.553,4768.0
2016-10-20 13:10:00,114.39,114.47,114.34,114.43,10429.0,92.5449,92.6096,92.5044,92.5772,10429.0
2016-10-20 13:15:00,114.46,114.46,114.41,114.41,3197.0,92.6015,92.6015,92.5611,92.5611,3197.0
2016-10-20 13:20:00,114.41,114.41,114.35,114.35,5874.0,92.5611,92.5611,92.5125,92.5125,5874.0
2016-10-20 13:25:00,114.37,114.45,114.37,114.43,10193.0,92.5287,92.5934,92.5287,92.5772,10193.0
2016-10-20 13:30:00,114.44,114.47,114.44,114.47,5200.0,92.5853,92.6096,92.5853,92.6096,5200.0
2016-10-20 13:35:00,114.46,114.47,114.42,114.46,4796.0,92.6015,92.6096,92.5692,92.6015,4796.0
2016-10-20 13:40:00,114.48,114.51,114.42,114.5,17651.0,92.6177,92.642,92.5692,92.6339,17651.0
2016-10-20 13:45:00,114.52,114.55,114.36,114.37,9969.0,92.6501,92.6743,92.5206,92.5287,9969.0
2016-10-20 13:50:00,114.31,114.34,114.17,114.24,19073.0,92.4802,92.5044,92.3669,92.4235,19073.0
2016-10-20 13:55:00,114.21,114.44,114.2,114.43,33506.0,92.3993,92.5853,92.3912,92.5772,33506.0
2016-10-20 14:00:00,114.43,114.49,114.41,114.43,8752.0,92.5772,92.6258,92.5611,92.5772,8752.0
2016-10-20 14:05:00,114.42,114.56,114.41,114.52,9201.0,92.5692,92.6824,92.5611,92.6501,9201.0
2016-10-20 14:10:00,114.52,114.61,114.52,114.58,7936.0,92.6501,92.7229,92.6501,92.6986,7936.0
2016-10-20 14:15:00,114.57,114.62,114.55,114.58,40104.0,92.6905,92.731,92.6743,92.6986,40104.0
2016-10-20 14:20:00,114.59,114.62,114.56,114.58,7051.0,92.7067,92.731,92.6824,92.6986,7051.0
2016-10-20 14:25:00,114.59,114.66,114.59,114.66,5220.0,92.7067,92.7633,92.7067,92.7633,5220.0
2016-10-20 14:30:00,114.66,114.66,114.6,114.64,16524.0,92.7633,92.7633,92.7148,92.7471,16524.0
2016-10-20 14:35:00,114.64,114.67,114.58,114.62,11605.0,92.7471,92.7714,92.6986,92.731,11605.0
2016-10-20 14:40:00,114.61,114.61,114.56,114.59,8350.0,92.7229,92.7229,92.6824,92.7067,8350.0
2016-10-20 14:45:00,114.59,114.66,114.56,114.65,24462.0,92.7067,92.7633,92.6824,92.7552,24462.0
2016-10-20 14:50:00,114.67,114.69,114.61,114.64,11879.0,92.7714,92.7876,92.7229,92.7471,11879.0
2016-10-20 14:55:00,114.66,114.66,114.56,114.59,8864.0,92.7633,92.7633,92.6824,92.7067,8864.0
2016-10-20 15:00:00,114.58,114.61,114.5,114.59,12500.0,92.6986,92.7229,92.6339,92.7067,12500.0
2016-10-20 15:05:00,114.6,114.65,114.53,114.59,9749.0,92.7148,92.7552,92.6581,92.7067,9749.0
2016-10-20 15:10:00,114.6,114.79,114.6,114.79,12840.0,92.7148,92.8685,92.7148,92.8685,12840.0
2016-10-20 15:15:00,114.79,114.79,114.74,114.78,19065.0,92.8685,92.8685,92.828,92.8604,19065.0
2016-10-20 15:20:00,114.77,114.83,114.76,114.82,24797.0,92.8523,92.9009,92.8442,92.8928,24797.0
2016-10-20 15:25:00,114.82,114.86,114.79,114.81,24191.0,92.8928,92.9251,92.8685,92.8847,24191.0
2016-10-20 15:30:00,114.8,114.81,114.7,114.72,19679.0,92.8766,92.8847,92.7957,92.8119,19679.0
2016-10-20 15:35:00,114.72,114.75,114.66,114.67,16002.0,92.8119,92.8361,92.7633,92.7714,16002.0
2016-10-20 15:40:00,114.66,114.71,114.6,114.61,16311.0,92.7633,92.8038,92.7148,92.7229,16311.0
2016-10-20 15:45:00,114.62,114.82,114.62,114.82,30413.0,92.731,92.8928,92.731,92.8928,30413.0
2016-10-20 15:50:00,114.82,115.0,114.81,114.95,69820.0,92.8928,93.0384,92.8847,92.9979,69820.0
2016-10-20 15:55:00,114.95,115.03,114.8,114.81,124591.0,92.9979,93.0627,92.8766,92.8847,124591.0
2016-10-21 09:30:00,114.0,114.13,113.69,113.8,123913.0,92.2294,92.3345,91.9786,92.0676,123913.0
2016-10-21 09:35:00,113.85,114.03,113.81,113.84,17243.0,92.108,92.2536,92.0756,92.0999,17243.0
2016-10-21 09:40:00,113.76,114.1,113.66,113.78,9338.0,92.0352,92.3103,91.9543,92.0514,9338.0
2016-10-21 09:45:00,113.78,113.86,113.6,113.6,15717.0,92.0514,92.1161,91.9058,91.9058,15717.0
2016-10-21 09:50:00,113.67,113.85,113.64,113.75,12492.0,91.9624,92.108,91.9381,92.0271,12492.0
2016-10-21 09:55:00,113.72,114.04,113.66,113.81,26765.0,92.0028,92.2617,91.9543,92.0756,26765.0
2016-10-21 10:00:00,113.87,114.03,113.78,114.03,15081.0,92.1242,92.2536,92.0514,92.2536,15081.0
2016-10-21 10:05:00,114.01,114.04,113.92,113.95,9421.0,92.2375,92.2617,92.1646,92.1889,9421.0
2016-10-21 10:10:00,113.96,114.09,113.96,113.97,29569.0,92.197,92.3022,92.197,92.2051,29569.0
2016-10-21 10:15:00,113.97,114.18,113.95,114.14,5233.0,92.2051,92.375,92.1889,92.3426,5233.0
2016-10-21 10:20:00,114.08,114.09,113.96,114.01,9431.0,92.2941,92.3022,92.197,92.2375,9431.0
2016-10-21 10:25:00,114.0,114.25,113.96,114.25,18016.0,92.2294,92.4316,92.197,92.4316,18016.0
2016-10-21 10:30:00,114.29,114.53,114.29,114.51,7555.0,92.464,92.6581,92.464,92.642,7555.0
2016-10-21 10:35:00,114.48,114.52,114.32,114.39,6858.0,92.6177,92.6501,92.4883,92.5449,6858.0
2016-10-21 10:40:00,114.4,114.86,114.4,114.83,21460.0,92.553,92.9251,92.553,92.9009,21460.0
2016-10-21 10:45:00,114.83,115.02,114.8,114.98,57723.0,92.9009,93.0546,92.8766,93.0222,57723.0
2016-10-21 10:50:00,114.98,114.98,114.68,114.72,32099.0,93.0222,93.0222,92.7795,92.8119,32099.0
2016-10-21 10:55:00,114.72,114.82,114.7,114.81,5738.0,92.8119,92.8928,92.7957,92.8847,5738.0
2016-10-21 11:00:00,114.79,114.84,114.71,114.84,20142.0,92.8685,92.9089,92.8038,92.9089,20142.0
2016-10-21 11:05:00,114.84,114.9,114.72,114.79,13604.0,92.9089,92.9575,92.8119,92.8685,13604.0
2016-10-21 11:10:00,114.83,114.96,114.81,114.9,11139.0,92.9009,93.006,92.8847,92.9575,11139.0
2016-10-21 11:15:00,114.91,115.09,114.86,115.08,23679.0,92.9656,93.1112,92.9251,93.1031,23679.0
2016-10-21 11:20:00,115.09,115.1,114.96,114.97,28497.0,93.1112,93.1193,93.006,93.0141,28497.0
2016-10-21 11:25:00,114.99,115.14,114.95,115.14,14058.0,93.0303,93.1517,92.9979,93.1517,14058.0
2016-10-21 11:30:00,115.14,115.26,115.13,115.25,13410.0,93.1517,93.2487,93.1436,93.2406,13410.0
2016-10-21 11:35:00,115.25,115.25,115.14,115.14,10100.0,93.2406,93.2406,93.1517,93.1517,10100.0
2016-10-21 11:40:00,115.13,115.35,115.11,115.35,8685.0,93.1436,93.3216,93.1274,93.3216,8685.0
2016-10-21 11:45:00,115.35,115.39,115.29,115.38,15864.0,93.3216,93.3539,93.273,93.3458,15864.0
2016-10-21 11:50:00,115.4,115.41,115.33,115.38,12234.0,93.362,93.3701,93.3054,93.3458,12234.0
2016-10-21 11:55:00,115.36,115.54,115.36,115.45,36718.0,93.3296,93.4753,93.3296,93.4025,36718.0
2016-10-21 12:00:00,115.45,115.49,115.33,115.35,11177.0,93.4025,93.4348,93.3054,93.3216,11177.0
2016-10-21 12:05:00,115.36,115.36,115.1,115.1,13277.0,93.3296,93.3296,93.1193,93.1193,13277.0
2016-10-21 12:10:00,115.09,115.09,115.05,115.06,5371.0,93.1112,93.1112,93.0788,93.0869,5371.0
2016-10-21 12:15:00,115.05,115.14,115.04,115.12,9003.0,93.0788,93.1517,93.0708,93.1355,9003.0
2016-10-21 12:20:00,115.1,115.2,115.07,115.07,16058.0,93.1193,93.2002,93.095,93.095,16058.0
2016-10-21 12:25:00,115.08,115.19,115.08,115.16,13393.0,93.1031,93.1921,93.1031,93.1678,13393.0
2016-10-21 12:30:00,115.15,115.15,114.97,114.98,5024.0,93.1597,93.1597,93.0141,93.0222,5024.0
2016-10-21 12:35:00,114.98,115.08,114.98,115.05,8211.0,93.0222,93.1031,93.0222,93.0788,8211.0
2016-10-21 12:40:00,115.04,115.1,114.99,114.99,6024.0,93.0708,93.1193,93.0303,93.0303,6024.0
2016-10-21 12:45:00,115.0,115.1,114.99,115.1,7801.0,93.0384,93.1193,93.0303,93.1193,7801.0
2016-10-21 12:50:00,115.09,115.15,115.07,115.15,4930.0,93.1112,93.1597,93.095,93.1597,4930.0
2016-10-21 12:55:00,115.16,115.17,115.12,115.13,6137.0,93.1678,93.1759,93.1355,93.1436,6137.0
2016-10-21 13:00:00,115.13,115.17,115.08,115.08,6378.0,93.1436,93.1759,93.1031,93.1031,6378.0
2016-10-21 13:05:00,115.08,115.12,115.04,115.09,6184.0,93.1031,93.1355,93.0708,93.1112,6184.0
2016-10-21 13:10:00,115.07,115.07,115.0,115.01,7128.0,93.095,93.095,93.0384,93.0465,7128.0
2016-10-21 13:15:00,115.01,115.1,114.99,115.04,8574.0,93.0465,93.1193,93.0303,93.0708,8574.0
2016-10-21 13:20:00,115.06,115.06,115.0,115.0,4471.0,93.0869,93.0869,93.0384,93.0384,4471.0
2016-10-21 13:25:00,115.01,115.1,115.0,115.0,12620.0,93.0465,93.1193,93.0384,93.0384,12620.0
2016-10-21 13:30:00,114.99,115.13,114.99,115.13,16082.0,93.0303,93.1436,93.0303,93.1436,16082.0
2016-10-21 13:35:00,115.12,115.19,115.11,115.17,18500.0,93.1355,93.1921,93.1274,93.1759,18500.0
2016-10-21 13:40:00,115.16,115.24,115.11,115.24,10010.0,93.1678,93.2326,93.1274,93.2326,10010.0
2016-10-21 13:45:00,115.25,115.29,115.19,115.29,4530.0,93.2406,93.273,93.1921,93.273,4530.0
2016-10-21 13:50:00,115.28,115.32,115.27,115.27,6001.0,93.2649,93.2973,93.2568,93.2568,6001.0
2016-10-21 13:55:00,115.27,115.34,115.22,115.34,9123.0,93.2568,93.3135,93.2164,93.3135,9123.0
2016-10-21 14:00:00,115.32,115.34,115.28,115.31,9484.0,93.2973,93.3135,93.2649,93.2892,9484.0
2016-10-21 14:05:00,115.28,115.32,115.23,115.24,8733.0,93.2649,93.2973,93.2245,93.2326,8733.0
2016-10-21 14:10:00,115.25,115.32,115.25,115.25,8380.0,93.2406,93.2973,93.2406,93.2406,8380.0
2016-10-21 14:15:00,115.24,115.48,115.24,115.45,15769.0,93.2326,93.4267,93.2326,93.4025,15769.0
2016-10-21 14:20:00,115.44,115.56,115.43,115.53,15248.0,93.3944,93.4914,93.3863,93.4672,15248.0
2016-10-21 14:25:00,115.51,115.57,115.5,115.54,6130.0,93.451,93.4995,93.4429,93.4753,6130.0
2016-10-21 14:30:00,115.56,115.56,115.48,115.49,11269.0,93.4914,93.4914,93.4267,93.4348,11269.0
2016-10-21 14:35:00,115.49,115.56,115.46,115.53,13532.0,93.4348,93.4914,93.4105,93.4672,13532.0
2016-10-21 14:40:00,115.53,115.57,115.49,115.54,19273.0,93.4672,93.4995,93.4348,93.4753,19273.0
2016-10-21 14:45:00,115.53,115.54,115.41,115.48,8489.0,93.4672,93.4753,93.3701,93.4267,8489.0
2016-10-21 14:50:00,115.48,115.52,115.44,115.52,6300.0,93.4267,93.4591,93.3944,93.4591,6300.0
2016-10-21 14:55:00,115.54,115.61,115.51,115.6,28617.0,93.4753,93.5319,93.451,93.5238,28617.0
2016-10-21 15:00:00,115.55,115.56,115.49,115.56,9031.0,93.4834,93.4914,93.4348,93.4914,9031.0
2016-10-21 15:05:00,115.55,115.59,115.52,115.52,8449.0,93.4834,93.5157,93.4591,93.4591,8449.0
2016-10-21 15:10:00,115.52,115.56,115.5,115.52,9501.0,93.4591,93.4914,93.4429,93.4591,9501.0
2016-10-21 15:15:00,115.53,115.62,115.53,115.6,18032.0,93.4672,93.54,93.4672,93.5238,18032.0
2016-10-21 15:20:00,115.58,115.6,115.47,115.53,15283.0,93.5076,93.5238,93.4186,93.4672,15283.0
2016-10-21 15:25:00,115.54,115.63,115.54,115.63,16648.0,93.4753,93.5481,93.4753,93.5481,16648.0
2016-10-21 15:30:00,115.63,115.64,115.56,115.57,21015.0,93.5481,93.5562,93.4914,93.4995,21015.0
2016-10-21 15:35:00,115.57,115.58,115.48,115.5,28044.0,93.4995,93.5076,93.4267,93.4429,28044.0
2016-10-21 15:40:00,115.49,115.5,115.43,115.45,37496.0,93.4348,93.4429,93.3863,93.4025,37496.0
2016-10-21 15:45:00,115.46,115.53,115.44,115.49,42315.0,93.4105,93.4672,93.3944,93.4348,42315.0
2016-10-21 15:50:00,115.5,115.64,115.47,115.64,71190.0,93.4429,93.5562,93.4186,93.5562,71190.0
2016-10-21 15:55:00,115.64,115.79,115.63,115.71,151417.0,93.5562,93.6775,93.5481,93.6128,151417.0
2016-10-24 09:30:00,116.13,116.78,116.13,116.75,29705.0,93.9526,94.4785,93.9526,94.4542,29705.0
2016-10-24 09:35:00,116.7,116.99,116.68,116.9,14773.0,94.4137,94.6484,94.3976,94.5755,14773.0
2016-10-24 09:40:00,116.86,117.16,116.82,117.0,42329.0,94.5432,94.7859,94.5108,94.6565,42329.0
2016-10-24 09:45:00,117.04,117.17,116.95,117.16,16629.0,94.6888,94.794,94.616,94.7859,16629.0
2016-10-24 09:50:00,117.14,117.25,117.14,117.24,18540.0,94.7697,94.8587,94.7697,94.8506,18540.0
2016-10-24 09:55:00,117.27,117.65,117.27,117.61,31062.0,94.8749,95.1823,94.8749,95.15,31062.0
2016-10-24 10:00:00,117.62,117.81,117.6,117.65,38649.0,95.158,95.3118,95.1419,95.1823,38649.0
2016-10-24 10:05:00,117.65,118.09,117.35,117.58,78543.0,95.1823,95.5383,94.9396,95.1257,78543.0
2016-10-24 10:10:00,117.59,117.6,117.12,117.13,50636.0,95.1338,95.1419,94.7535,94.7616,50636.0
2016-10-24 10:15:00,117.12,117.2,117.0,117.0,23965.0,94.7535,94.8183,94.6565,94.6565,23965.0
2016-10-24 10:20:00,116.99,117.25,116.99,117.23,20567.0,94.6484,94.8587,94.6484,94.8425,20567.0
2016-10-24 10:25:00,117.22,117.23,117.05,117.13,17703.0,94.8344,94.8425,94.6969,94.7616,17703.0
2016-10-24 10:30:00,117.12,117.2,117.07,117.09,13609.0,94.7535,94.8183,94.7131,94.7293,13609.0
2016-10-24 10:35:00,117.07,117.49,117.06,117.32,47804.0,94.7131,95.0529,94.705,94.9153,47804.0
2016-10-24 10:40:00,117.33,117.33,117.05,117.1,15529.0,94.9234,94.9234,94.6969,94.7374,15529.0
2016-10-24 10:45:00,117.07,117.25,117.05,117.09,35495.0,94.7131,94.8587,94.6969,94.7293,35495.0
2016-10-24 10:50:00,117.1,117.22,117.06,117.11,13775.0,94.7374,94.8344,94.705,94.7454,13775.0
2016-10-24 10:55:00,117.1,117.15,117.02,117.09,8512.0,94.7374,94.7778,94.6726,94.7293,8512.0
2016-10-24 11:00:00,117.08,117.28,117.06,117.18,67615.0,94.7212,94.883,94.705,94.8021,67615.0
2016-10-24 11:05:00,117.12,117.14,116.84,116.84,18460.0,94.7535,94.7697,94.527,94.527,18460.0
2016-10-24 11:10:00,116.87,116.92,116.7,116.84,28340.0,94.5513,94.5917,94.4137,94.527,28340.0
2016-10-24 11:15:00,116.83,116.93,116.8,116.87,8837.0,94.5189,94.5998,94.4946,94.5513,8837.0
2016-10-24 11:20:00,116.86,116.92,116.81,116.81,13736.0,94.5432,94.5917,94.5027,94.5027,13736.0
2016-10-24 11:25:00,116.8,116.89,116.79,116.82,12772.0,94.4946,94.5675,94.4866,94.5108,12772.0
2016-10-24 11:30:00,116.83,116.91,116.82,116.87,13094.0,94.5189,94.5836,94.5108,94.5513,13094.0
2016-10-24 11:35:00,116.87,116.87,116.8,116.86,10093.0,94.5513,94.5513,94.4946,94.5432,10093.0
2016-10-24 11:40:00,116.84,116.88,116.72,116.73,14732.0,94.527,94.5594,94.4299,94.438,14732.0
2016-10-24 11:45:00,116.73,116.73,116.67,116.72,14019.0,94.438,94.438,94.3895,94.4299,14019.0
2016-10-24 11:50:00,116.71,116.82,116.71,116.82,10245.0,94.4218,94.5108,94.4218,94.5108,10245.0
2016-10-24 11:55:00,116.79,116.8,116.57,116.61,10729.0,94.4866,94.4946,94.3086,94.3409,10729.0
2016-10-24 12:00:00,116.59,116.66,116.59,116.64,6592.0,94.3247,94.3814,94.3247,94.3652,6592.0
2016-10-24 12:05:00,116.63,116.75,116.61,116.75,19107.0,94.3571,94.4542,94.3409,94.4542,19107.0
2016-10-24 12:10:00,116.75,116.78,116.69,116.74,9073.0,94.4542,94.4785,94.4057,94.4461,9073.0
2016-10-24 12:15:00,116.73,116.86,116.7,116.78,22443.0,94.438,94.5432,94.4137,94.4785,22443.0
2016-10-24 12:20:00,116.77,116.77,116.67,116.67,20371.0,94.4704,94.4704,94.3895,94.3895,20371.0
2016-10-24 12:25:00,116.67,116.68,116.56,116.65,21438.0,94.3895,94.3976,94.3005,94.3733,21438.0
2016-10-24 12:30:00,116.6,116.65,116.58,116.6,12944.0,94.3328,94.3733,94.3167,94.3328,12944.0
2016-10-24 12:35:00,116.59,116.7,116.59,116.7,9618.0,94.3247,94.4137,94.3247,94.4137,9618.0
2016-10-24 12:40:00,116.69,116.69,116.58,116.68,9429.0,94.4057,94.4057,94.3167,94.3976,9429.0
2016-10-24 12:45:00,116.68,116.69,116.64,116.64,9099.0,94.3976,94.4057,94.3652,94.3652,9099.0
2016-10-24 12:50:00,116.63,116.68,116.63,116.67,8300.0,94.3571,94.3976,94.3571,94.3895,8300.0
2016-10-24 12:55:00,116.66,116.69,116.64,116.68,12737.0,94.3814,94.4057,94.3652,94.3976,12737.0
2016-10-24 13:00:00,116.69,116.69,116.63,116.63,11739.0,94.4057,94.4057,94.3571,94.3571,11739.0
2016-10-24 13:05:00,116.64,116.65,116.59,116.59,4433.0,94.3652,94.3733,94.3247,94.3247,4433.0
2016-10-24 13:10:00,116.58,116.6,116.5,116.5,13714.0,94.3167,94.3328,94.2519,94.2519,13714.0
2016-10-24 13:15:00,116.49,116.57,116.48,116.57,10220.0,94.2438,94.3086,94.2358,94.3086,10220.0
2016-10-24 13:20:00,116.56,116.56,116.4,116.46,11398.0,94.3005,94.3005,94.171,94.2196,11398.0
2016-10-24 13:25:00,116.47,116.53,116.42,116.42,25184.0,94.2277,94.2762,94.1872,94.1872,25184.0
2016-10-24 13:30:00,116.42,116.42,116.38,116.38,4998.0,94.1872,94.1872,94.1549,94.1549,4998.0
2016-10-24 13:35:00,116.39,116.4,116.21,116.21,8883.0,94.1629,94.171,94.0173,94.0173,8883.0
2016-10-24 13:40:00,116.2,116.31,116.19,116.29,13742.0,94.0092,94.0982,94.0011,94.082,13742.0
2016-10-24 13:45:00,116.29,116.37,116.28,116.37,10161.0,94.082,94.1468,94.0739,94.1468,10161.0
2016-10-24 13:50:00,116.35,116.38,116.27,116.27,5010.0,94.1306,94.1549,94.0659,94.0659,5010.0
2016-10-24 13:55:00,116.3,116.3,116.24,116.26,5227.0,94.0901,94.0901,94.0416,94.0578,5227.0
2016-10-24 14:00:00,116.27,116.46,116.26,116.44,14367.0,94.0659,94.2196,94.0578,94.2034,14367.0
2016-10-24 14:05:00,116.43,116.45,116.36,116.4,6131.0,94.1953,94.2115,94.1387,94.171,6131.0
2016-10-24 14:10:00,116.43,116.44,116.29,116.35,45580.0,94.1953,94.2034,94.082,94.1306,45580.0
2016-10-24 14:15:00,116.34,116.34,116.23,116.24,8209.0,94.1225,94.1225,94.0335,94.0416,8209.0
2016-10-24 14:20:00,116.22,116.28,116.2,116.25,9742.0,94.0254,94.0739,94.0092,94.0497,9742.0
2016-10-24 14:25:00,116.25,116.34,116.23,116.33,12059.0,94.0497,94.1225,94.0335,94.1144,12059.0
2016-10-24 14:30:00,116.4,116.41,116.32,116.37,14227.0,94.171,94.1791,94.1063,94.1468,14227.0
2016-10-24 14:35:00,116.38,116.41,116.32,116.36,11739.0,94.1549,94.1791,94.1063,94.1387,11739.0
2016-10-24 14:40:00,116.36,116.41,116.31,116.35,14095.0,94.1387,94.1791,94.0982,94.1306,14095.0
2016-10-24 14:45:00,116.35,116.43,116.31,116.34,11785.0,94.1306,94.1953,94.0982,94.1225,11785.0
2016-10-24 14:50:00,116.31,116.37,116.25,116.36,12879.0,94.0982,94.1468,94.0497,94.1387,12879.0
2016-10-24 14:55:00,116.38,116.41,116.36,116.4,7532.0,94.1549,94.1791,94.1387,94.171,7532.0
2016-10-24 15:00:00,116.41,116.41,116.31,116.31,12526.0,94.1791,94.1791,94.0982,94.0982,12526.0
2016-10-24 15:05:00,116.31,116.41,116.31,116.31,27162.0,94.0982,94.1791,94.0982,94.0982,27162.0
2016-10-24 15:10:00,116.32,116.34,116.29,116.31,7991.0,94.1063,94.1225,94.082,94.0982,7991.0
2016-10-24 15:15:00,116.32,116.44,116.31,116.44,18555.0,94.1063,94.2034,94.0982,94.2034,18555.0
2016-10-24 15:20:00,116.44,116.44,116.28,116.36,19259.0,94.2034,94.2034,94.0739,94.1387,19259.0
2016-10-24 15:25:00,116.35,116.4,116.33,116.38,16778.0,94.1306,94.171,94.1144,94.1549,16778.0
2016-10-24 15:30:00,116.39,116.41,116.34,116.4,17538.0,94.1629,94.1791,94.1225,94.171,17538.0
2016-10-24 15:35:00,116.4,116.43,116.34,116.41,18091.0,94.171,94.1953,94.1225,94.1791,18091.0
2016-10-24 15:40:00,116.41,116.43,116.32,116.39,32455.0,94.1791,94.1953,94.1063,94.1629,32455.0
2016-10-24 15:45:00,116.41,116.58,116.41,116.55,39626.0,94.1791,94.3167,94.1791,94.2924,39626.0
2016-10-24 15:50:00,116.57,116.64,116.57,116.61,36004.0,94.3086,94.3652,94.3086,94.3409,36004.0
2016-10-24 15:55:00,116.62,116.76,116.61,116.72,146878.0,94.349,94.4623,94.3409,94.4299,146878.0
2016-10-25 09:30:00,116.4,116.78,116.23,116.57,27863.0,94.171,94.4785,94.0335,94.3086,27863.0
2016-10-25 09:35:00,116.47,116.62,116.34,116.57,11128.0,94.2277,94.349,94.1225,94.3086,11128.0
2016-10-25 09:40:00,116.56,116.91,116.48,116.91,17340.0,94.3005,94.5836,94.2358,94.5836,17340.0
2016-10-25 09:45:00,116.92,117.12,116.68,116.73,19845.0,94.5917,94.7535,94.3976,94.438,19845.0
2016-10-25 09:50:00,116.81,116.9,116.72,116.82,6811.0,94.5027,94.5755,94.4299,94.5108,6811.0
2016-10-25 09:55:00,116.84,116.93,116.66,116.7,27415.0,94.527,94.5998,94.3814,94.4137,27415.0
2016-10-25 10:00:00,116.74,116.85,116.7,116.81,14264.0,94.4461,94.5351,94.4137,94.5027,14264.0
2016-10-25 10:05:00,116.85,116.9,116.79,116.81,26356.0,94.5351,94.5755,94.4866,94.5027,26356.0
2016-10-25 10:10:00,116.83,116.87,116.72,116.75,26146.0,94.5189,94.5513,94.4299,94.4542,26146.0
2016-10-25 10:15:00,116.75,116.91,116.66,116.87,26097.0,94.4542,94.5836,94.3814,94.5513,26097.0
2016-10-25 10:20:00,116.87,116.92,116.73,116.85,18405.0,94.5513,94.5917,94.438,94.5351,18405.0
2016-10-25 10:25:00,116.85,116.94,116.81,116.93,14979.0,94.5351,94.6079,94.5027,94.5998,14979.0
2016-10-25 10:30:00,116.95,117.14,116.9,117.14,17999.0,94.616,94.7697,94.5755,94.7697,17999.0
2016-10-25 10:35:00,117.15,117.15,116.97,116.97,21190.0,94.7778,94.7778,94.6322,94.6322,21190.0
2016-10-25 10:40:00,116.96,117.01,116.73,116.85,48483.0,94.6241,94.6645,94.438,94.5351,48483.0
2016-10-25 10:45:00,116.84,116.88,116.46,116.54,76625.0,94.527,94.5594,94.2196,94.2843,76625.0
2016-10-25 10:50:00,116.55,116.66,116.51,116.52,15626.0,94.2924,94.3814,94.26,94.2681,15626.0
2016-10-25 10:55:00,116.54,116.67,116.5,116.62,20347.0,94.2843,94.3895,94.2519,94.349,20347.0
2016-10-25 11:00:00,116.65,116.82,116.53,116.82,25810.0,94.3733,94.5108,94.2762,94.5108,25810.0
2016-10-25 11:05:00,116.8,116.94,116.78,116.92,8420.0,94.4946,94.6079,94.4785,94.5917,8420.0
2016-10-25 11:10:00,116.89,116.94,116.79,116.8,9983.0,94.5675,94.6079,94.4866,94.4946,9983.0
2016-10-25 11:15:00,116.82,116.82,116.56,116.56,9639.0,94.5108,94.5108,94.3005,94.3005,9639.0
2016-10-25 11:20:00,116.6,116.6,116.45,116.45,6770.0,94.3328,94.3328,94.2115,94.2115,6770.0
2016-10-25 11:25:00,116.46,116.5,116.34,116.5,7886.0,94.2196,94.2519,94.1225,94.2519,7886.0
2016-10-25 11:30:00,116.51,116.7,116.49,116.64,16537.0,94.26,94.4137,94.2438,94.3652,16537.0
2016-10-25 11:35:00,116.67,116.84,116.67,116.78,12302.0,94.3895,94.527,94.3895,94.4785,12302.0
2016-10-25 11:40:00,116.78,116.88,116.73,116.73,16974.0,94.4785,94.5594,94.438,94.438,16974.0
2016-10-25 11:45:00,116.73,116.74,116.52,116.53,17233.0,94.438,94.4461,94.2681,94.2762,17233.0
2016-10-25 11:50:00,116.53,116.6,116.43,116.49,14491.0,94.2762,94.3328,94.1953,94.2438,14491.0
2016-10-25 11:55:00,116.5,116.55,116.47,116.5,11839.0,94.2519,94.2924,94.2277,94.2519,11839.0
2016-10-25 12:00:00,116.48,116.53,116.43,116.47,10319.0,94.2358,94.2762,94.1953,94.2277,10319.0
2016-10-25 12:05:00,116.48,116.5,116.3,116.31,12703.0,94.2358,94.2519,94.0901,94.0982,12703.0
2016-10-25 12:10:00,116.32,116.36,116.3,116.32,4524.0,94.1063,94.1387,94.0901,94.1063,4524.0
2016-10-25 12:15:00,116.32,116.33,116.19,116.29,10780.0,94.1063,94.1144,94.0011,94.082,10780.0
2016-10-25 12:20:00,116.28,116.32,116.21,116.25,5068.0,94.0739,94.1063,94.0173,94.0497,5068.0
2016-10-25 12:25:00,116.25,116.26,116.14,116.14,6145.0,94.0497,94.0578,93.9607,93.9607,6145.0
2016-10-25 12:30:00,116.13,116.22,116.09,116.18,13778.0,93.9526,94.0254,93.9202,93.993,13778.0
2016-10-25 12:35:00,116.22,116.34,116.2,116.34,5500.0,94.0254,94.1225,94.0092,94.1225,5500.0
2016-10-25 12:40:00,116.34,116.36,116.23,116.32,9894.0,94.1225,94.1387,94.0335,94.1063,9894.0
2016-10-25 12:45:00,116.33,116.49,116.33,116.43,8479.0,94.1144,94.2438,94.1144,94.1953,8479.0
2016-10-25 12:50:00,116.44,116.5,116.39,116.5,4850.0,94.2034,94.2519,94.1629,94.2519,4850.0
2016-10-25 12:55:00,116.5,116.53,116.45,116.46,7209.0,94.2519,94.2762,94.2115,94.2196,7209.0
2016-10-25 13:00:00,116.46,116.46,116.41,116.45,6076.0,94.2196,94.2196,94.1791,94.2115,6076.0
2016-10-25 13:05:00,116.44,116.53,116.42,116.49,10424.0,94.2034,94.2762,94.1872,94.2438,10424.0
2016-10-25 13:10:00,116.49,116.53,116.46,116.53,9289.0,94.2438,94.2762,94.2196,94.2762,9289.0
2016-10-25 13:15:00,116.55,116.59,116.51,116.51,17021.0,94.2924,94.3247,94.26,94.26,17021.0
2016-10-25 13:20:00,116.51,116.6,116.49,116.6,10646.0,94.26,94.3328,94.2438,94.3328,10646.0
2016-10-25 13:25:00,116.59,116.6,116.51,116.52,5451.0,94.3247,94.3328,94.26,94.2681,5451.0
2016-10-25 13:30:00,116.52,116.56,116.46,116.47,9289.0,94.2681,94.3005,94.2196,94.2277,9289.0
2016-10-25 13:35:00,116.48,116.59,116.48,116.58,10432.0,94.2358,94.3247,94.2358,94.3167,10432.0
2016-10-25 13:40:00,116.59,116.61,116.56,116.6,6371.0,94.3247,94.3409,94.3005,94.3328,6371.0
2016-10-25 13:45:00,116.58,116.63,116.58,116.63,5031.0,94.3167,94.3571,94.3167,94.3571,5031.0
2016-10-25 13:50:00,116.61,116.65,116.61,116.65,5640.0,94.3409,94.3733,94.3409,94.3733,5640.0
2016-10-25 13:55:00,116.64,116.64,116.55,116.58,5972.0,94.3652,94.3652,94.2924,94.3167,5972.0
2016-10-25 14:00:00,116.55,116.67,116.55,116.63,7651.0,94.2924,94.3895,94.2924,94.3571,7651.0
2016-10-25 14:05:00,116.63,116.71,116.62,116.7,8056.0,94.3571,94.4218,94.349,94.4137,8056.0
2016-10-25 14:10:00,116.69,116.74,116.68,116.73,6556.0,94.4057,94.4461,94.3976,94.438,6556.0
2016-10-25 14:15:00,116.73,116.73,116.67,116.72,7968.0,94.438,94.438,94.3895,94.4299,7968.0
2016-10-25 14:20:00,116.72,116.74,116.69,116.71,7189.0,94.4299,94.4461,94.4057,94.4218,7189.0
2016-10-25 14:25:00,116.7,116.72,116.68,116.7,5496.0,94.4137,94.4299,94.3976,94.4137,5496.0
2016-10-25 14:30:00,116.7,116.7,116.66,116.68,8132.0,94.4137,94.4137,94.3814,94.3976,8132.0
2016-10-25 14:35:00,116.67,116.68,116.65,116.67,9179.0,94.3895,94.3976,94.3733,94.3895,9179.0
2016-10-25 14:40:00,116.68,116.71,116.67,116.7,6400.0,94.3976,94.4218,94.3895,94.4137,6400.0
2016-10-25 14:45:00,116.69,116.7,116.68,116.7,9487.0,94.4057,94.4137,94.3976,94.4137,9487.0
2016-10-25 14:50:00,116.68,116.75,116.67,116.74,10222.0,94.3976,94.4542,94.3895,94.4461,10222.0
2016-10-25 14:55:00,116.74,116.77,116.64,116.65,10485.0,94.4461,94.4704,94.3652,94.3733,10485.0
2016-10-25 15:00:00,116.65,116.73,116.65,116.72,8018.0,94.3733,94.438,94.3733,94.4299,8018.0
2016-10-25 15:05:00,116.71,116.78,116.7,116.78,11048.0,94.4218,94.4785,94.4137,94.4785,11048.0
2016-10-25 15:10:00,116.78,116.8,116.73,116.77,9072.0,94.4785,94.4946,94.438,94.4704,9072.0
2016-10-25 15:15:00,116.76,116.8,116.74,116.78,10396.0,94.4623,94.4946,94.4461,94.4785,10396.0
2016-10-25 15:20:00,116.77,116.81,116.74,116.74,12124.0,94.4704,94.5027,94.4461,94.4461,12124.0
2016-10-25 15:25:00,116.75,116.81,116.74,116.78,12833.0,94.4542,94.5027,94.4461,94.4785,12833.0
2016-10-25 15:30:00,116.77,116.8,116.75,116.8,10964.0,94.4704,94.4946,94.4542,94.4946,10964.0
2016-10-25 15:35:00,116.79,116.79,116.73,116.76,13591.0,94.4866,94.4866,94.438,94.4623,13591.0
2016-10-25 15:40:00,116.75,116.83,116.74,116.78,17533.0,94.4542,94.5189,94.4461,94.4785,17533.0
2016-10-25 15:45:00,116.77,116.82,116.75,116.81,22294.0,94.4704,94.5108,94.4542,94.5027,22294.0
2016-10-25 15:50:00,116.81,116.82,116.73,116.74,29840.0,94.5027,94.5108,94.438,94.4461,29840.0
2016-10-25 15:55:00,116.75,116.79,116.61,116.75,111245.0,94.4542,94.4866,94.3409,94.4542,111245.0
2016-10-26 09:30:00,114.92,116.15,114.92,115.96,34168.0,92.9737,93.9688,92.9737,93.8151,34168.0
2016-10-26 09:35:00,115.92,116.16,115.76,116.09,21666.0,93.7827,93.9769,93.6533,93.9202,21666.0
2016-10-26 09:40:00,116.09,116.23,116.02,116.16,20925.0,93.9202,94.0335,93.8636,93.9769,20925.0
2016-10-26 09:45:00,116.08,116.16,116.02,116.13,24598.0,93.9121,93.9769,93.8636,93.9526,24598.0
2016-10-26 09:50:00,116.19,116.2,115.89,116.06,36158.0,94.0011,94.0092,93.7584,93.896,36158.0
2016-10-26 09:55:00,116.07,116.18,116.0,116.12,26671.0,93.9041,93.993,93.8474,93.9445,26671.0
2016-10-26 10:00:00,116.1,116.12,115.49,115.62,34414.0,93.9283,93.9445,93.4348,93.54,34414.0
2016-10-26 10:05:00,115.62,115.86,115.58,115.7,19929.0,93.54,93.7342,93.5076,93.6047,19929.0
2016-10-26 10:10:00,115.74,115.93,115.74,115.83,16245.0,93.6371,93.7908,93.6371,93.7099,16245.0
2016-10-26 10:15:00,115.82,115.88,115.72,115.78,18657.0,93.7018,93.7503,93.6209,93.6694,18657.0
2016-10-26 10:20:00,115.79,115.98,115.77,115.97,26583.0,93.6775,93.8312,93.6613,93.8232,26583.0
2016-10-26 10:25:00,115.98,116.0,115.72,115.93,34096.0,93.8312,93.8474,93.6209,93.7908,34096.0
2016-10-26 10:30:00,115.91,116.03,115.77,115.85,27245.0,93.7746,93.8717,93.6613,93.7261,27245.0
2016-10-26 10:35:00,115.81,116.13,115.79,116.0,14919.0,93.6937,93.9526,93.6775,93.8474,14919.0
2016-10-26 10:40:00,116.01,116.16,115.99,116.14,20785.0,93.8555,93.9769,93.8393,93.9607,20785.0
2016-10-26 10:45:00,116.14,116.17,115.89,116.04,17445.0,93.9607,93.985,93.7584,93.8798,17445.0
2016-10-26 10:50:00,116.0,116.14,115.95,116.13,22404.0,93.8474,93.9607,93.807,93.9526,22404.0
2016-10-26 10:55:00,116.16,116.2,115.9,116.2,38333.0,93.9769,94.0092,93.7665,94.0092,38333.0
2016-10-26 11:00:00,116.23,116.26,115.98,116.05,19878.0,94.0335,94.0578,93.8312,93.8879,19878.0
2016-10-26 11:05:00,116.04,116.18,115.83,115.83,12716.0,93.8798,93.993,93.7099,93.7099,12716.0
2016-10-26 11:10:00,115.84,116.02,115.82,116.02,41026.0,93.718,93.8636,93.7018,93.8636,41026.0
2016-10-26 11:15:00,116.0,116.02,115.76,115.8,104080.0,93.8474,93.8636,93.6533,93.6856,104080.0
2016-10-26 11:20:00,115.79,115.84,115.61,115.76,30859.0,93.6775,93.718,93.5319,93.6533,30859.0
2016-10-26 11:25:00,115.76,115.86,115.62,115.69,29863.0,93.6533,93.7342,93.54,93.5966,29863.0
2016-10-26 11:30:00,115.67,115.89,115.67,115.78,14946.0,93.5804,93.7584,93.5804,93.6694,14946.0
2016-10-26 11:35:00,115.74,115.98,115.73,115.89,34409.0,93.6371,93.8312,93.629,93.7584,34409.0
2016-10-26 11:40:00,115.91,115.91,115.7,115.79,12433.0,93.7746,93.7746,93.6047,93.6775,12433.0
2016-10-26 11:45:00,115.76,115.91,115.76,115.79,31105.0,93.6533,93.7746,93.6533,93.6775,31105.0
2016-10-26 11:50:00,115.79,115.88,115.75,115.8,8735.0,93.6775,93.7503,93.6452,93.6856,8735.0
2016-10-26 11:55:00,115.8,115.83,115.63,115.64,10515.0,93.6856,93.7099,93.5481,93.5562,10515.0
2016-10-26 12:00:00,115.62,115.78,115.62,115.63,9119.0,93.54,93.6694,93.54,93.5481,9119.0
2016-10-26 12:05:00,115.66,115.7,115.62,115.69,12113.0,93.5724,93.6047,93.54,93.5966,12113.0
2016-10-26 12:10:00,115.69,115.89,115.69,115.88,24898.0,93.5966,93.7584,93.5966,93.7503,24898.0
2016-10-26 12:15:00,115.87,115.88,115.7,115.77,15265.0,93.7422,93.7503,93.6047,93.6613,15265.0
2016-10-26 12:20:00,115.79,115.83,115.71,115.72,13029.0,93.6775,93.7099,93.6128,93.6209,13029.0
2016-10-26 12:25:00,115.73,115.83,115.7,115.7,7847.0,93.629,93.7099,93.6047,93.6047,7847.0
2016-10-26 12:30:00,115.73,115.73,115.61,115.61,12239.0,93.629,93.629,93.5319,93.5319,12239.0
2016-10-26 12:35:00,115.64,115.77,115.61,115.76,19691.0,93.5562,93.6613,93.5319,93.6533,19691.0
2016-10-26 12:40:00,115.76,115.76,115.67,115.72,18834.0,93.6533,93.6533,93.5804,93.6209,18834.0
2016-10-26 12:45:00,115.74,115.77,115.62,115.77,20564.0,93.6371,93.6613,93.54,93.6613,20564.0
2016-10-26 12:50:00,115.78,115.9,115.75,115.78,24568.0,93.6694,93.7665,93.6452,93.6694,24568.0
2016-10-26 12:55:00,115.76,115.78,115.67,115.68,11937.0,93.6533,93.6694,93.5804,93.5885,11937.0
2016-10-26 13:00:00,115.68,115.86,115.66,115.85,32065.0,93.5885,93.7342,93.5724,93.7261,32065.0
2016-10-26 13:05:00,115.84,115.85,115.74,115.77,15603.0,93.718,93.7261,93.6371,93.6613,15603.0
2016-10-26 13:10:00,115.8,115.95,115.76,115.87,24241.0,93.6856,93.807,93.6533,93.7422,24241.0
2016-10-26 13:15:00,115.85,115.85,115.76,115.78,23218.0,93.7261,93.7261,93.6533,93.6694,23218.0
2016-10-26 13:20:00,115.76,115.88,115.76,115.88,9270.0,93.6533,93.7503,93.6533,93.7503,9270.0
2016-10-26 13:25:00,115.88,115.89,115.77,115.89,18244.0,93.7503,93.7584,93.6613,93.7584,18244.0
2016-10-26 13:30:00,115.89,115.89,115.78,115.89,13793.0,93.7584,93.7584,93.6694,93.7584,13793.0
2016-10-26 13:35:00,115.88,115.97,115.87,115.94,38034.0,93.7503,93.8232,93.7422,93.7989,38034.0
2016-10-26 13:40:00,115.94,115.96,115.78,115.81,26997.0,93.7989,93.8151,93.6694,93.6937,26997.0
2016-10-26 13:45:00,115.81,115.9,115.78,115.83,113698.0,93.6937,93.7665,93.6694,93.7099,113698.0
2016-10-26 13:50:00,115.83,115.84,115.64,115.64,15215.0,93.7099,93.718,93.5562,93.5562,15215.0
2016-10-26 13:55:00,115.64,115.64,115.5,115.51,32449.0,93.5562,93.5562,93.4429,93.451,32449.0
2016-10-26 14:00:00,115.51,115.6,115.47,115.5,26964.0,93.451,93.5238,93.4186,93.4429,26964.0
2016-10-26 14:05:00,115.51,115.71,115.47,115.66,42866.0,93.451,93.6128,93.4186,93.5724,42866.0
2016-10-26 14:10:00,115.66,115.74,115.63,115.71,17882.0,93.5724,93.6371,93.5481,93.6128,17882.0
2016-10-26 14:15:00,115.72,115.78,115.64,115.68,11722.0,93.6209,93.6694,93.5562,93.5885,11722.0
2016-10-26 14:20:00,115.67,115.74,115.66,115.74,8704.0,93.5804,93.6371,93.5724,93.6371,8704.0
2016-10-26 14:25:00,115.74,115.77,115.69,115.7,11380.0,93.6371,93.6613,93.5966,93.6047,11380.0
2016-10-26 14:30:00,115.72,115.72,115.61,115.7,11106.0,93.6209,93.6209,93.5319,93.6047,11106.0
2016-10-26 14:35:00,115.7,115.81,115.7,115.78,14263.0,93.6047,93.6937,93.6047,93.6694,14263.0
2016-10-26 14:40:00,115.79,115.88,115.79,115.87,19303.0,93.6775,93.7503,93.6775,93.7422,19303.0
2016-10-26 14:45:00,115.86,115.97,115.86,115.86,16597.0,93.7342,93.8232,93.7342,93.7342,16597.0
2016-10-26 14:50:00,115.87,115.88,115.8,115.8,13090.0,93.7422,93.7503,93.6856,93.6856,13090.0
2016-10-26 14:55:00,115.8,115.97,115.77,115.96,14055.0,93.6856,93.8232,93.6613,93.8151,14055.0
2016-10-26 15:00:00,115.93,115.94,115.85,115.94,12340.0,93.7908,93.7989,93.7261,93.7989,12340.0
2016-10-26 15:05:00,115.94,115.95,115.86,115.91,31321.0,93.7989,93.807,93.7342,93.7746,31321.0
2016-10-26 15:10:00,115.93,115.96,115.88,115.95,15775.0,93.7908,93.8151,93.7503,93.807,15775.0
2016-10-26 15:15:00,115.96,116.0,115.95,115.98,30158.0,93.8151,93.8474,93.807,93.8312,30158.0
2016-10-26 15:20:00,115.98,115.98,115.9,115.97,16688.0,93.8312,93.8312,93.7665,93.8232,16688.0
2016-10-26 15:25:00,115.96,116.01,115.93,115.96,36393.0,93.8151,93.8555,93.7908,93.8151,36393.0
2016-10-26 15:30:00,115.94,116.01,115.94,115.97,20948.0,93.7989,93.8555,93.7989,93.8232,20948.0
2016-10-26 15:35:00,115.96,115.97,115.84,115.88,32934.0,93.8151,93.8232,93.718,93.7503,32934.0
2016-10-26 15:40:00,115.88,116.03,115.83,116.01,39250.0,93.7503,93.8717,93.7099,93.8555,39250.0
2016-10-26 15:45:00,116.01,116.06,115.96,116.01,53425.0,93.8555,93.896,93.8151,93.8555,53425.0
2016-10-26 15:50:00,116.0,116.02,115.85,115.86,50137.0,93.8474,93.8636,93.7261,93.7342,50137.0
2016-10-26 15:55:00,115.86,115.88,115.59,115.71,148672.0,93.7342,93.7503,93.5157,93.6128,148672.0
2016-10-27 09:30:00,116.73,116.81,115.69,116.4,57560.0,94.438,94.5027,93.5966,94.171,57560.0
2016-10-27 09:35:00,116.27,117.05,115.96,116.67,51889.0,94.0659,94.6969,93.8151,94.3895,51889.0
2016-10-27 09:40:00,116.61,116.89,116.32,116.55,53781.0,94.3409,94.5675,94.1063,94.2924,53781.0
2016-10-27 09:45:00,116.69,116.98,116.46,116.54,54723.0,94.4057,94.6403,94.2196,94.2843,54723.0
2016-10-27 09:50:00,116.55,117.22,116.54,117.07,57869.0,94.2924,94.8344,94.2843,94.7131,57869.0
2016-10-27 09:55:00,117.07,117.3,116.96,117.25,69325.0,94.7131,94.8992,94.6241,94.8587,69325.0
2016-10-27 10:00:00,117.26,117.43,116.58,116.89,101747.0,94.8668,95.0043,94.3167,94.5675,101747.0
2016-10-27 10:05:00,116.9,117.0,116.5,116.65,46332.0,94.5755,94.6565,94.2519,94.3733,46332.0
2016-10-27 10:10:00,116.62,117.03,116.61,116.98,30609.0,94.349,94.6807,94.3409,94.6403,30609.0
2016-10-27 10:15:00,117.0,117.38,116.95,117.01,61721.0,94.6565,94.9639,94.616,94.6645,61721.0
2016-10-27 10:20:00,117.01,117.03,116.68,116.9,59236.0,94.6645,94.6807,94.3976,94.5755,59236.0
2016-10-27 10:25:00,116.89,117.16,116.86,116.87,71402.0,94.5675,94.7859,94.5432,94.5513,71402.0
2016-10-27 10:30:00,116.81,117.06,116.69,116.99,133220.0,94.5027,94.705,94.4057,94.6484,133220.0
2016-10-27 10:35:00,116.98,117.12,116.5,116.57,46501.0,94.6403,94.7535,94.2519,94.3086,46501.0
2016-10-27 10:40:00,116.52,116.68,116.44,116.5,43849.0,94.2681,94.3976,94.2034,94.2519,43849.0
2016-10-27 10:45:00,116.5,116.55,116.05,116.05,28004.0,94.2519,94.2924,93.8879,93.8879,28004.0
2016-10-27 10:50:00,115.96,116.03,115.76,115.86,29297.0,93.8151,93.8717,93.6533,93.7342,29297.0
2016-10-27 10:55:00,115.82,115.92,115.45,115.68,51328.0,93.7018,93.7827,93.4025,93.5885,51328.0
2016-10-27 11:00:00,115.69,115.91,115.67,115.75,24081.0,93.5966,93.7746,93.5804,93.6452,24081.0
2016-10-27 11:05:00,115.84,116.45,115.77,116.34,21170.0,93.718,94.2115,93.6613,94.1225,21170.0
2016-10-27 11:10:00,116.37,116.45,116.05,116.33,25053.0,94.1468,94.2115,93.8879,94.1144,25053.0
2016-10-27 11:15:00,116.28,116.45,115.81,115.96,62143.0,94.0739,94.2115,93.6937,93.8151,62143.0
2016-10-27 11:20:00,115.9,116.13,115.68,116.01,24768.0,93.7665,93.9526,93.5885,93.8555,24768.0
2016-10-27 11:25:00,116.01,116.01,115.61,115.62,61235.0,93.8555,93.8555,93.5319,93.54,61235.0
2016-10-27 11:30:00,115.62,115.8,115.55,115.67,25208.0,93.54,93.6856,93.4834,93.5804,25208.0
2016-10-27 11:35:00,115.65,115.67,115.37,115.64,40996.0,93.5643,93.5804,93.3377,93.5562,40996.0
2016-10-27 11:40:00,115.63,115.67,115.41,115.43,46147.0,93.5481,93.5804,93.3701,93.3863,46147.0
2016-10-27 11:45:00,115.47,115.59,115.33,115.38,26150.0,93.4186,93.5157,93.3054,93.3458,26150.0
2016-10-27 11:50:00,115.35,115.77,115.35,115.59,17704.0,93.3216,93.6613,93.3216,93.5157,17704.0
2016-10-27 11:55:00,115.56,115.59,115.35,115.41,18107.0,93.4914,93.5157,93.3216,93.3701,18107.0
2016-10-27 12:00:00,115.46,115.49,115.24,115.37,18654.0,93.4105,93.4348,93.2326,93.3377,18654.0
2016-10-27 12:05:00,115.41,115.42,115.28,115.35,29103.0,93.3701,93.3782,93.2649,93.3216,29103.0
2016-10-27 12:10:00,115.44,115.44,115.32,115.35,19392.0,93.3944,93.3944,93.2973,93.3216,19392.0
2016-10-27 12:15:00,115.39,115.64,115.35,115.58,18300.0,93.3539,93.5562,93.3216,93.5076,18300.0
2016-10-27 12:20:00,115.58,115.59,115.45,115.46,16758.0,93.5076,93.5157,93.4025,93.4105,16758.0
2016-10-27 12:25:00,115.49,115.71,115.48,115.54,15655.0,93.4348,93.6128,93.4267,93.4753,15655.0
2016-10-27 12:30:00,115.56,115.62,115.49,115.6,26159.0,93.4914,93.54,93.4348,93.5238,26159.0
2016-10-27 12:35:00,115.55,115.61,115.46,115.46,17686.0,93.4834,93.5319,93.4105,93.4105,17686.0
2016-10-27 12:40:00,115.47,115.6,115.3,115.5,39896.0,93.4186,93.5238,93.2811,93.4429,39896.0
2016-10-27 12:45:00,115.49,115.49,115.32,115.45,23090.0,93.4348,93.4348,93.2973,93.4025,23090.0
2016-10-27 12:50:00,115.46,115.48,115.37,115.42,20722.0,93.4105,93.4267,93.3377,93.3782,20722.0
2016-10-27 12:55:00,115.42,115.64,115.41,115.56,28764.0,93.3782,93.5562,93.3701,93.4914,28764.0
2016-10-27 13:00:00,115.54,115.61,115.49,115.52,19788.0,93.4753,93.5319,93.4348,93.4591,19788.0
2016-10-27 13:05:00,115.52,115.63,115.45,115.47,24521.0,93.4591,93.5481,93.4025,93.4186,24521.0
2016-10-27 13:10:00,115.47,115.62,115.45,115.51,13626.0,93.4186,93.54,93.4025,93.451,13626.0
2016-10-27 13:15:00,115.52,115.73,115.52,115.72,19893.0,93.4591,93.629,93.4591,93.6209,19893.0
2016-10-27 13:20:00,115.73,116.0,115.73,115.96,25419.0,93.629,93.8474,93.629,93.8151,25419.0
2016-10-27 13:25:00,115.95,116.12,115.95,116.07,25865.0,93.807,93.9445,93.807,93.9041,25865.0
2016-10-27 13:30:00,116.07,116.11,116.01,116.05,12278.0,93.9041,93.9364,93.8555,93.8879,12278.0
2016-10-27 13:35:00,116.04,116.36,116.02,116.28,32233.0,93.8798,94.1387,93.8636,94.0739,32233.0
2016-10-27 13:40:00,116.24,116.54,116.24,116.37,44938.0,94.0416,94.2843,94.0416,94.1468,44938.0
2016-10-27 13:45:00,116.35,116.46,116.29,116.43,22490.0,94.1306,94.2196,94.082,94.1953,22490.0
2016-10-27 13:50:00,116.39,116.55,116.28,116.55,31942.0,94.1629,94.2924,94.0739,94.2924,31942.0
2016-10-27 13:55:00,116.51,116.56,116.02,116.02,28206.0,94.26,94.3005,93.8636,93.8636,28206.0
2016-10-27 14:00:00,116.03,116.23,115.86,115.91,36950.0,93.8717,94.0335,93.7342,93.7746,36950.0
2016-10-27 14:05:00,115.87,116.12,115.81,115.84,33626.0,93.7422,93.9445,93.6937,93.718,33626.0
2016-10-27 14:10:00,115.84,116.13,115.79,116.07,38410.0,93.718,93.9526,93.6775,93.9041,38410.0
2016-10-27 14:15:00,116.05,116.24,116.02,116.13,35778.0,93.8879,94.0416,93.8636,93.9526,35778.0
2016-10-27 14:20:00,116.08,116.08,115.72,115.72,19175.0,93.9121,93.9121,93.6209,93.6209,19175.0
2016-10-27 14:25:00,115.72,115.85,115.62,115.82,24632.0,93.6209,93.7261,93.54,93.7018,24632.0
2016-10-27 14:30:00,115.82,115.98,115.53,115.53,17559.0,93.7018,93.8312,93.4672,93.4672,17559.0
2016-10-27 14:35:00,115.6,115.75,115.39,115.48,26869.0,93.5238,93.6452,93.3539,93.4267,26869.0
2016-10-27 14:40:00,115.48,115.69,115.48,115.6,24571.0,93.4267,93.5966,93.4267,93.5238,24571.0
2016-10-27 14:45:00,115.63,115.73,115.56,115.6,23636.0,93.5481,93.629,93.4914,93.5238,23636.0
2016-10-27 14:50:00,115.57,115.59,115.39,115.52,19465.0,93.4995,93.5157,93.3539,93.4591,19465.0
2016-10-27 14:55:00,115.55,115.81,115.55,115.65,12585.0,93.4834,93.6937,93.4834,93.5643,12585.0
2016-10-27 15:00:00,115.64,115.84,115.64,115.81,14903.0,93.5562,93.718,93.5562,93.6937,14903.0
2016-10-27 15:05:00,115.8,115.81,115.67,115.67,13691.0,93.6856,93.6937,93.5804,93.5804,13691.0
2016-10-27 15:10:00,115.67,115.77,115.64,115.65,18531.0,93.5804,93.6613,93.5562,93.5643,18531.0
2016-10-27 15:15:00,115.66,115.69,115.5,115.53,17004.0,93.5724,93.5966,93.4429,93.4672,17004.0
2016-10-27 15:20:00,115.55,115.63,115.52,115.6,26095.0,93.4834,93.5481,93.4591,93.5238,26095.0
2016-10-27 15:25:00,115.6,115.67,115.59,115.67,24186.0,93.5238,93.5804,93.5157,93.5804,24186.0
2016-10-27 15:30:00,115.65,115.83,115.64,115.79,30790.0,93.5643,93.7099,93.5562,93.6775,30790.0
2016-10-27 15:35:00,115.76,115.78,115.68,115.75,37396.0,93.6533,93.6694,93.5885,93.6452,37396.0
2016-10-27 15:40:00,115.77,115.8,115.5,115.52,41446.0,93.6613,93.6856,93.4429,93.4591,41446.0
2016-10-27 15:45:00,115.5,115.56,115.41,115.46,58146.0,93.4429,93.4914,93.3701,93.4105,58146.0
2016-10-27 15:50:00,115.47,115.59,115.46,115.47,70752.0,93.4186,93.5157,93.4105,93.4186,70752.0
2016-10-27 15:55:00,115.46,115.51,115.36,115.43,121330.0,93.4105,93.451,93.3296,93.3863,121330.0
2016-10-28 09:30:00,116.04,116.45,115.31,115.32,35423.0,93.8798,94.2115,93.2892,93.2973,35423.0
2016-10-28 09:35:00,115.32,116.11,115.32,115.83,22810.0,93.2973,93.9364,93.2973,93.7099,22810.0
2016-10-28 09:40:00,115.81,116.34,115.8,116.25,18539.0,93.6937,94.1225,93.6856,94.0497,18539.0
2016-10-28 09:45:00,116.23,116.3,115.9,115.96,173786.0,94.0335,94.0901,93.7665,93.8151,173786.0
2016-10-28 09:50:00,115.94,116.3,115.9,116.14,24246.0,93.7989,94.0901,93.7665,93.9607,24246.0
2016-10-28 09:55:00,116.18,116.3,116.01,116.27,8676.0,93.993,94.0901,93.8555,94.0659,8676.0
2016-10-28 10:00:00,116.22,116.27,115.96,116.02,121811.0,94.0254,94.0659,93.8151,93.8636,121811.0
2016-10-28 10:05:00,116.03,116.24,116.02,116.24,12192.0,93.8717,94.0416,93.8636,94.0416,12192.0
2016-10-28 10:10:00,116.2,116.27,116.11,116.2,22447.0,94.0092,94.0659,93.9364,94.0092,22447.0
2016-10-28 10:15:00,116.25,116.35,116.18,116.22,21594.0,94.0497,94.1306,93.993,94.0254,21594.0
2016-10-28 10:20:00,116.23,116.39,116.17,116.33,31003.0,94.0335,94.1629,93.985,94.1144,31003.0
2016-10-28 10:25:00,116.28,116.5,116.27,116.41,10715.0,94.0739,94.2519,94.0659,94.1791,10715.0
2016-10-28 10:30:00,116.44,116.46,116.18,116.46,7863.0,94.2034,94.2196,93.993,94.2196,7863.0
2016-10-28 10:35:00,116.47,116.5,116.31,116.49,18185.0,94.2277,94.2519,94.0982,94.2438,18185.0
2016-10-28 10:40:00,116.44,116.55,116.43,116.45,21529.0,94.2034,94.2924,94.1953,94.2115,21529.0
2016-10-28 10:45:00,116.46,116.72,116.4,116.72,13007.0,94.2196,94.4299,94.171,94.4299,13007.0
2016-10-28 10:50:00,116.71,116.93,116.7,116.85,16906.0,94.4218,94.5998,94.4137,94.5351,16906.0
2016-10-28 10:55:00,116.83,116.9,116.68,116.7,25451.0,94.5189,94.5755,94.3976,94.4137,25451.0
2016-10-28 11:00:00,116.73,116.82,116.56,116.61,30751.0,94.438,94.5108,94.3005,94.3409,30751.0
2016-10-28 11:05:00,116.61,116.77,116.6,116.69,10157.0,94.3409,94.4704,94.3328,94.4057,10157.0
2016-10-28 11:10:00,116.69,116.69,116.38,116.5,10034.0,94.4057,94.4057,94.1549,94.2519,10034.0
2016-10-28 11:15:00,116.49,116.66,116.47,116.66,7270.0,94.2438,94.3814,94.2277,94.3814,7270.0
2016-10-28 11:20:00,116.63,116.71,116.62,116.7,14433.0,94.3571,94.4218,94.349,94.4137,14433.0
2016-10-28 11:25:00,116.69,116.7,116.49,116.6,25943.0,94.4057,94.4137,94.2438,94.3328,25943.0
2016-10-28 11:30:00,116.61,116.69,116.56,116.67,8046.0,94.3409,94.4057,94.3005,94.3895,8046.0
2016-10-28 11:35:00,116.61,116.65,116.47,116.47,5990.0,94.3409,94.3733,94.2277,94.2277,5990.0
2016-10-28 11:40:00,116.48,116.69,116.46,116.68,19097.0,94.2358,94.4057,94.2196,94.3976,19097.0
2016-10-28 11:45:00,116.67,116.7,116.51,116.61,15984.0,94.3895,94.4137,94.26,94.3409,15984.0
2016-10-28 11:50:00,116.65,116.66,116.5,116.53,18115.0,94.3733,94.3814,94.2519,94.2762,18115.0
2016-10-28 11:55:00,116.53,116.68,116.49,116.49,18168.0,94.2762,94.3976,94.2438,94.2438,18168.0
2016-10-28 12:00:00,116.51,116.57,116.44,116.47,27036.0,94.26,94.3086,94.2034,94.2277,27036.0
2016-10-28 12:05:00,116.49,116.61,116.49,116.58,13729.0,94.2438,94.3409,94.2438,94.3167,13729.0
2016-10-28 12:10:00,116.62,116.77,116.62,116.76,25061.0,94.349,94.4704,94.349,94.4623,25061.0
2016-10-28 12:15:00,116.79,116.81,116.72,116.74,7245.0,94.4866,94.5027,94.4299,94.4461,7245.0
2016-10-28 12:20:00,116.73,116.82,116.73,116.77,15699.0,94.438,94.5108,94.438,94.4704,15699.0
2016-10-28 12:25:00,116.78,116.78,116.7,116.71,22216.0,94.4785,94.4785,94.4137,94.4218,22216.0
2016-10-28 12:30:00,116.71,116.77,116.71,116.73,22234.0,94.4218,94.4704,94.4218,94.438,22234.0
2016-10-28 12:35:00,116.75,116.78,116.72,116.74,28185.0,94.4542,94.4785,94.4299,94.4461,28185.0
2016-10-28 12:40:00,116.76,116.87,116.76,116.82,38730.0,94.4623,94.5513,94.4623,94.5108,38730.0
2016-10-28 12:45:00,116.79,116.95,116.79,116.82,21238.0,94.4866,94.616,94.4866,94.5108,21238.0
2016-10-28 12:50:00,116.83,117.07,116.83,117.02,21918.0,94.5189,94.7131,94.5189,94.6726,21918.0
2016-10-28 12:55:00,117.02,117.02,116.95,117.0,14849.0,94.6726,94.6726,94.616,94.6565,14849.0
2016-10-28 13:00:00,117.0,117.06,116.62,116.64,44273.0,94.6565,94.705,94.349,94.3652,44273.0
2016-10-28 13:05:00,116.62,116.65,116.23,116.23,19615.0,94.349,94.3733,94.0335,94.0335,19615.0
2016-10-28 13:10:00,116.21,116.46,116.08,116.43,18742.0,94.0173,94.2196,93.9121,94.1953,18742.0
2016-10-28 13:15:00,116.43,116.51,116.3,116.37,21625.0,94.1953,94.26,94.0901,94.1468,21625.0
2016-10-28 13:20:00,116.37,116.48,116.22,116.22,25414.0,94.1468,94.2358,94.0254,94.0254,25414.0
2016-10-28 13:25:00,116.22,116.45,116.18,116.41,23057.0,94.0254,94.2115,93.993,94.1791,23057.0
2016-10-28 13:30:00,116.41,116.45,116.33,116.4,61893.0,94.1791,94.2115,94.1144,94.171,61893.0
2016-10-28 13:35:00,116.4,116.42,116.29,116.41,67350.0,94.171,94.1872,94.082,94.1791,67350.0
2016-10-28 13:40:00,116.38,116.43,116.29,116.3,27026.0,94.1549,94.1953,94.082,94.0901,27026.0
2016-10-28 13:45:00,116.29,116.33,116.11,116.14,18688.0,94.082,94.1144,93.9364,93.9607,18688.0
2016-10-28 13:50:00,116.16,116.32,116.0,116.28,22685.0,93.9769,94.1063,93.8474,94.0739,22685.0
2016-10-28 13:55:00,116.28,116.35,116.25,116.28,49786.0,94.0739,94.1306,94.0497,94.0739,49786.0
2016-10-28 14:00:00,116.3,116.37,116.28,116.3,19519.0,94.0901,94.1468,94.0739,94.0901,19519.0
2016-10-28 14:05:00,116.3,116.38,116.26,116.32,38438.0,94.0901,94.1549,94.0578,94.1063,38438.0
2016-10-28 14:10:00,116.36,116.48,116.34,116.48,19490.0,94.1387,94.2358,94.1225,94.2358,19490.0
2016-10-28 14:15:00,116.48,116.62,116.4,116.52,28297.0,94.2358,94.349,94.171,94.2681,28297.0
2016-10-28 14:20:00,116.51,116.81,116.49,116.75,14677.0,94.26,94.5027,94.2438,94.4542,14677.0
2016-10-28 14:25:00,116.73,116.77,116.65,116.66,11464.0,94.438,94.4704,94.3733,94.3814,11464.0
2016-10-28 14:30:00,116.65,116.78,116.56,116.75,18811.0,94.3733,94.4785,94.3005,94.4542,18811.0
2016-10-28 14:35:00,116.7,116.82,116.69,116.74,9781.0,94.4137,94.5108,94.4057,94.4461,9781.0
2016-10-28 14:40:00,116.72,116.74,116.53,116.53,21672.0,94.4299,94.4461,94.2762,94.2762,21672.0
2016-10-28 14:45:00,116.53,116.67,116.53,116.67,10555.0,94.2762,94.3895,94.2762,94.3895,10555.0
2016-10-28 14:50:00,116.66,116.68,116.6,116.63,9260.0,94.3814,94.3976,94.3328,94.3571,9260.0
2016-10-28 14:55:00,116.61,116.91,116.61,116.91,12677.0,94.3409,94.5836,94.3409,94.5836,12677.0
2016-10-28 15:00:00,116.89,116.91,116.8,116.9,22128.0,94.5675,94.5836,94.4946,94.5755,22128.0
2016-10-28 15:05:00,116.89,116.9,116.67,116.67,31659.0,94.5675,94.5755,94.3895,94.3895,31659.0
2016-10-28 15:10:00,116.66,116.67,116.48,116.54,25455.0,94.3814,94.3895,94.2358,94.2843,25455.0
2016-10-28 15:15:00,116.53,116.57,116.43,116.57,34484.0,94.2762,94.3086,94.1953,94.3086,34484.0
2016-10-28 15:20:00,116.59,116.75,116.56,116.64,19106.0,94.3247,94.4542,94.3005,94.3652,19106.0
2016-10-28 15:25:00,116.67,116.96,116.65,116.77,20774.0,94.3895,94.6241,94.3733,94.4704,20774.0
2016-10-28 15:30:00,116.77,116.77,116.51,116.57,33594.0,94.4704,94.4704,94.26,94.3086,33594.0
2016-10-28 15:35:00,116.56,116.61,116.28,116.35,46776.0,94.3005,94.3409,94.0739,94.1306,46776.0
2016-10-28 15:40:00,116.33,116.38,116.07,116.24,79319.0,94.1144,94.1549,93.9041,94.0416,79319.0
2016-10-28 15:45:00,116.23,116.27,116.08,116.26,84872.0,94.0335,94.0659,93.9121,94.0578,84872.0
2016-10-28 15:50:00,116.25,116.3,116.16,116.16,86032.0,94.0497,94.0901,93.9769,93.9769,86032.0
2016-10-28 15:55:00,116.16,116.32,116.08,116.14,148014.0,93.9769,94.1063,93.9121,93.9607,148014.0
2016-10-31 09:30:00,116.95,116.95,116.29,116.29,30536.0,94.616,94.616,94.082,94.082,30536.0
2016-10-31 09:35:00,116.21,117.04,116.21,117.03,12434.0,94.0173,94.6888,94.0173,94.6807,12434.0
2016-10-31 09:40:00,117.06,117.14,116.96,117.08,11427.0,94.705,94.7697,94.6241,94.7212,11427.0
2016-10-31 09:45:00,117.0,117.1,116.81,116.93,11908.0,94.6565,94.7374,94.5027,94.5998,11908.0
2016-10-31 09:50:00,117.0,117.05,116.74,116.76,13536.0,94.6565,94.6969,94.4461,94.4623,13536.0
2016-10-31 09:55:00,116.81,116.82,116.5,116.62,29692.0,94.5027,94.5108,94.2519,94.349,29692.0
2016-10-31 10:00:00,116.61,116.81,116.56,116.69,24153.0,94.3409,94.5027,94.3005,94.4057,24153.0
2016-10-31 10:05:00,116.64,116.98,116.63,116.93,11743.0,94.3652,94.6403,94.3571,94.5998,11743.0
2016-10-31 10:10:00,116.94,117.0,116.9,116.99,29267.0,94.6079,94.6565,94.5755,94.6484,29267.0
2016-10-31 10:15:00,116.99,117.0,116.79,116.84,27125.0,94.6484,94.6565,94.4866,94.527,27125.0
2016-10-31 10:20:00,116.85,117.01,116.79,116.92,14176.0,94.5351,94.6645,94.4866,94.5917,14176.0
2016-10-31 10:25:00,116.97,117.06,116.94,117.06,5554.0,94.6322,94.705,94.6079,94.705,5554.0
2016-10-31 10:30:00,117.08,117.11,116.8,116.82,13792.0,94.7212,94.7454,94.4946,94.5108,13792.0
2016-10-31 10:35:00,116.84,116.94,116.84,116.93,11845.0,94.527,94.6079,94.527,94.5998,11845.0
2016-10-31 10:40:00,116.93,116.97,116.84,116.88,9309.0,94.5998,94.6322,94.527,94.5594,9309.0
2016-10-31 10:45:00,116.86,116.92,116.85,116.88,6308.0,94.5432,94.5917,94.5351,94.5594,6308.0
2016-10-31 10:50:00,116.88,116.94,116.83,116.94,8549.0,94.5594,94.6079,94.5189,94.6079,8549.0
2016-10-31 10:55:00,116.88,116.88,116.75,116.77,11526.0,94.5594,94.5594,94.4542,94.4704,11526.0
2016-10-31 11:00:00,116.78,116.81,116.64,116.81,27026.0,94.4785,94.5027,94.3652,94.5027,27026.0
2016-10-31 11:05:00,116.79,116.87,116.76,116.82,28716.0,94.4866,94.5513,94.4623,94.5108,28716.0
2016-10-31 11:10:00,116.85,116.93,116.82,116.9,15233.0,94.5351,94.5998,94.5108,94.5755,15233.0
2016-10-31 11:15:00,116.95,116.98,116.86,116.86,13042.0,94.616,94.6403,94.5432,94.5432,13042.0
2016-10-31 11:20:00,116.87,116.91,116.74,116.75,12517.0,94.5513,94.5836,94.4461,94.4542,12517.0
2016-10-31 11:25:00,116.76,116.91,116.75,116.91,10096.0,94.4623,94.5836,94.4542,94.5836,10096.0
2016-10-31 11:30:00,116.91,117.07,116.91,117.05,7323.0,94.5836,94.7131,94.5836,94.6969,7323.0
2016-10-31 11:35:00,117.07,117.08,116.96,116.96,5625.0,94.7131,94.7212,94.6241,94.6241,5625.0
2016-10-31 11:40:00,116.98,117.16,116.94,117.16,31625.0,94.6403,94.7859,94.6079,94.7859,31625.0
2016-10-31 11:45:00,117.16,117.19,117.03,117.08,20600.0,94.7859,94.8102,94.6807,94.7212,20600.0
2016-10-31 11:50:00,117.06,117.13,117.01,117.04,17075.0,94.705,94.7616,94.6645,94.6888,17075.0
2016-10-31 11:55:00,117.04,117.11,116.99,117.0,15624.0,94.6888,94.7454,94.6484,94.6565,15624.0
2016-10-31 12:00:00,116.99,117.09,116.96,117.09,14717.0,94.6484,94.7293,94.6241,94.7293,14717.0
2016-10-31 12:05:00,117.09,117.11,117.0,117.01,7504.0,94.7293,94.7454,94.6565,94.6645,7504.0
2016-10-31 12:10:00,117.03,117.04,116.96,117.01,17342.0,94.6807,94.6888,94.6241,94.6645,17342.0
2016-10-31 12:15:00,117.0,117.04,116.92,116.95,9676.0,94.6565,94.6888,94.5917,94.616,9676.0
2016-10-31 12:20:00,116.96,116.98,116.88,116.94,9445.0,94.6241,94.6403,94.5594,94.6079,9445.0
2016-10-31 12:25:00,116.95,117.02,116.94,117.02,9414.0,94.616,94.6726,94.6079,94.6726,9414.0
2016-10-31 12:30:00,117.04,117.05,116.97,117.02,15147.0,94.6888,94.6969,94.6322,94.6726,15147.0
2016-10-31 12:35:00,117.03,117.21,117.03,117.21,8100.0,94.6807,94.8263,94.6807,94.8263,8100.0
2016-10-31 12:40:00,117.24,117.24,117.12,117.18,8619.0,94.8506,94.8506,94.7535,94.8021,8619.0
2016-10-31 12:45:00,117.23,117.26,117.19,117.19,9255.0,94.8425,94.8668,94.8102,94.8102,9255.0
2016-10-31 12:50:00,117.2,117.22,117.06,117.06,12419.0,94.8183,94.8344,94.705,94.705,12419.0
2016-10-31 12:55:00,117.12,117.19,117.07,117.14,8120.0,94.7535,94.8102,94.7131,94.7697,8120.0
2016-10-31 13:00:00,117.15,117.21,117.08,117.11,14254.0,94.7778,94.8263,94.7212,94.7454,14254.0
2016-10-31 13:05:00,117.11,117.16,117.05,117.13,6098.0,94.7454,94.7859,94.6969,94.7616,6098.0
2016-10-31 13:10:00,117.16,117.21,117.14,117.17,10591.0,94.7859,94.8263,94.7697,94.794,10591.0
2016-10-31 13:15:00,117.17,117.17,117.13,117.15,12240.0,94.794,94.794,94.7616,94.7778,12240.0
2016-10-31 13:20:00,117.15,117.19,117.08,117.08,9606.0,94.7778,94.8102,94.7212,94.7212,9606.0
2016-10-31 13:25:00,117.1,117.16,117.09,117.12,7884.0,94.7374,94.7859,94.7293,94.7535,7884.0
2016-10-31 13:30:00,117.11,117.29,117.1,117.28,17199.0,94.7454,94.8911,94.7374,94.883,17199.0
2016-10-31 13:35:00,117.28,117.28,117.13,117.13,7350.0,94.883,94.883,94.7616,94.7616,7350.0
2016-10-31 13:40:00,117.13,117.28,117.12,117.26,5294.0,94.7616,94.883,94.7535,94.8668,5294.0
2016-10-31 13:45:00,117.28,117.36,117.2,117.34,33131.0,94.883,94.9477,94.8183,94.9315,33131.0
2016-10-31 13:50:00,117.35,117.4,117.29,117.3,5561.0,94.9396,94.9801,94.8911,94.8992,5561.0
2016-10-31 13:55:00,117.3,117.3,117.21,117.23,22100.0,94.8992,94.8992,94.8263,94.8425,22100.0
2016-10-31 14:00:00,117.24,117.37,117.24,117.35,8502.0,94.8506,94.9558,94.8506,94.9396,8502.0
2016-10-31 14:05:00,117.35,117.39,117.3,117.32,10861.0,94.9396,94.972,94.8992,94.9153,10861.0
2016-10-31 14:10:00,117.32,117.32,117.22,117.31,8926.0,94.9153,94.9153,94.8344,94.9073,8926.0
2016-10-31 14:15:00,117.31,117.33,117.26,117.26,10361.0,94.9073,94.9234,94.8668,94.8668,10361.0
2016-10-31 14:20:00,117.27,117.33,117.24,117.26,18824.0,94.8749,94.9234,94.8506,94.8668,18824.0
2016-10-31 14:25:00,117.23,117.26,117.18,117.19,8585.0,94.8425,94.8668,94.8021,94.8102,8585.0
2016-10-31 14:30:00,117.2,117.27,117.2,117.27,7916.0,94.8183,94.8749,94.8183,94.8749,7916.0
2016-10-31 14:35:00,117.28,117.3,117.23,117.23,10042.0,94.883,94.8992,94.8425,94.8425,10042.0
2016-10-31 14:40:00,117.22,117.23,117.11,117.13,7679.0,94.8344,94.8425,94.7454,94.7616,7679.0
2016-10-31 14:45:00,117.12,117.13,117.07,117.09,12741.0,94.7535,94.7616,94.7131,94.7293,12741.0
2016-10-31 14:50:00,117.1,117.16,117.1,117.13,9466.0,94.7374,94.7859,94.7374,94.7616,9466.0
2016-10-31 14:55:00,117.13,117.23,117.12,117.19,12230.0,94.7616,94.8425,94.7535,94.8102,12230.0
2016-10-31 15:00:00,117.19,117.2,117.12,117.17,16154.0,94.8102,94.8183,94.7535,94.794,16154.0
2016-10-31 15:05:00,117.17,117.17,117.09,117.09,18035.0,94.794,94.794,94.7293,94.7293,18035.0
2016-10-31 15:10:00,117.1,117.23,117.09,117.22,17497.0,94.7374,94.8425,94.7293,94.8344,17497.0
2016-10-31 15:15:00,117.21,117.25,117.16,117.21,18870.0,94.8263,94.8587,94.7859,94.8263,18870.0
2016-10-31 15:20:00,117.2,117.27,117.19,117.25,14219.0,94.8183,94.8749,94.8102,94.8587,14219.0
2016-10-31 15:25:00,117.24,117.28,117.23,117.26,15067.0,94.8506,94.883,94.8425,94.8668,15067.0
2016-10-31 15:30:00,117.25,117.28,117.21,117.21,26010.0,94.8587,94.883,94.8263,94.8263,26010.0
2016-10-31 15:35:00,117.22,117.27,117.18,117.25,30256.0,94.8344,94.8749,94.8021,94.8587,30256.0
2016-10-31 15:40:00,117.24,117.28,117.22,117.26,33807.0,94.8506,94.883,94.8344,94.8668,33807.0
2016-10-31 15:45:00,117.26,117.37,117.24,117.34,33697.0,94.8668,94.9558,94.8506,94.9315,33697.0
2016-10-31 15:50:00,117.33,117.37,117.28,117.29,49148.0,94.9234,94.9558,94.883,94.8911,49148.0
2016-10-31 15:55:00,117.28,117.34,117.16,117.23,187877.0,94.883,94.9315,94.7859,94.8425,187877.0
2016-11-01 09:30:00,117.19,117.27,116.79,116.95,30703.0,94.8102,94.8749,94.4866,94.616,30703.0
2016-11-01 09:35:00,117.01,117.18,116.96,117.08,14704.0,94.6645,94.8021,94.6241,94.7212,14704.0
2016-11-01 09:40:00,117.1,117.1,116.35,116.37,12824.0,94.7374,94.7374,94.1306,94.1468,12824.0
2016-11-01 09:45:00,116.43,116.95,116.43,116.92,17326.0,94.1953,94.616,94.1953,94.5917,17326.0
2016-11-01 09:50:00,116.94,117.24,116.94,117.0,15990.0,94.6079,94.8506,94.6079,94.6565,15990.0
2016-11-01 09:55:00,116.96,117.2,116.96,117.16,26967.0,94.6241,94.8183,94.6241,94.7859,26967.0
2016-11-01 10:00:00,117.16,117.26,117.1,117.21,22534.0,94.7859,94.8668,94.7374,94.8263,22534.0
2016-11-01 10:05:00,117.19,117.22,116.91,116.91,9903.0,94.8102,94.8344,94.5836,94.5836,9903.0
2016-11-01 10:10:00,116.94,117.12,116.91,117.0,16410.0,94.6079,94.7535,94.5836,94.6565,16410.0
2016-11-01 10:15:00,116.96,116.98,116.9,116.97,7751.0,94.6241,94.6403,94.5755,94.6322,7751.0
2016-11-01 10:20:00,116.98,117.17,116.98,117.08,10094.0,94.6403,94.794,94.6403,94.7212,10094.0
2016-11-01 10:25:00,117.08,117.29,117.08,117.2,15502.0,94.7212,94.8911,94.7212,94.8183,15502.0
2016-11-01 10:30:00,117.18,117.19,116.89,116.91,12080.0,94.8021,94.8102,94.5675,94.5836,12080.0
2016-11-01 10:35:00,116.82,116.82,116.57,116.62,10935.0,94.5108,94.5108,94.3086,94.349,10935.0
2016-11-01 10:40:00,116.66,116.8,116.65,116.8,11785.0,94.3814,94.4946,94.3733,94.4946,11785.0
2016-11-01 10:45:00,116.82,117.03,116.76,117.0,22521.0,94.5108,94.6807,94.4623,94.6565,22521.0
2016-11-01 10:50:00,117.02,117.34,116.99,117.34,22621.0,94.6726,94.9315,94.6484,94.9315,22621.0
2016-11-01 10:55:00,117.36,117.36,117.23,117.3,15616.0,94.9477,94.9477,94.8425,94.8992,15616.0
2016-11-01 11:00:00,117.28,117.46,117.23,117.23,20933.0,94.883,95.0286,94.8425,94.8425,20933.0
2016-11-01 11:05:00,117.22,117.23,117.03,117.1,17306.0,94.8344,94.8425,94.6807,94.7374,17306.0
2016-11-01 11:10:00,117.11,117.15,116.95,116.98,23803.0,94.7454,94.7778,94.616,94.6403,23803.0
2016-11-01 11:15:00,116.97,117.04,116.86,117.03,17124.0,94.6322,94.6888,94.5432,94.6807,17124.0
2016-11-01 11:20:00,117.04,117.14,117.02,117.03,15451.0,94.6888,94.7697,94.6726,94.6807,15451.0
2016-11-01 11:25:00,117.02,117.05,116.78,116.91,13366.0,94.6726,94.6969,94.4785,94.5836,13366.0
2016-11-01 11:30:00,116.9,117.09,116.84,117.09,22960.0,94.5755,94.7293,94.527,94.7293,22960.0
2016-11-01 11:35:00,117.06,117.06,116.86,116.96,11211.0,94.705,94.705,94.5432,94.6241,11211.0
2016-11-01 11:40:00,116.95,117.1,116.95,117.04,10536.0,94.616,94.7374,94.616,94.6888,10536.0
2016-11-01 11:45:00,117.04,117.06,116.96,117.0,15786.0,94.6888,94.705,94.6241,94.6565,15786.0
2016-11-01 11:50:00,116.99,117.0,116.66,116.73,26748.0,94.6484,94.6565,94.3814,94.438,26748.0
2016-11-01 11:55:00,116.72,116.8,116.7,116.76,13226.0,94.4299,94.4946,94.4137,94.4623,13226.0
2016-11-01 12:00:00,116.76,116.81,116.65,116.68,15162.0,94.4623,94.5027,94.3733,94.3976,15162.0
2016-11-01 12:05:00,116.68,116.75,116.65,116.71,15471.0,94.3976,94.4542,94.3733,94.4218,15471.0
2016-11-01 12:10:00,116.67,116.68,116.43,116.48,11191.0,94.3895,94.3976,94.1953,94.2358,11191.0
2016-11-01 12:15:00,116.44,116.54,116.37,116.42,19461.0,94.2034,94.2843,94.1468,94.1872,19461.0
2016-11-01 12:20:00,116.4,116.41,116.13,116.18,14431.0,94.171,94.1791,93.9526,93.993,14431.0
2016-11-01 12:25:00,116.2,116.33,116.19,116.28,12505.0,94.0092,94.1144,94.0011,94.0739,12505.0
2016-11-01 12:30:00,116.26,116.27,116.06,116.07,12027.0,94.0578,94.0659,93.896,93.9041,12027.0
2016-11-01 12:35:00,116.1,116.18,116.01,116.01,16641.0,93.9283,93.993,93.8555,93.8555,16641.0
2016-11-01 12:40:00,116.02,116.05,115.62,115.62,42514.0,93.8636,93.8879,93.54,93.54,42514.0
2016-11-01 12:45:00,115.62,115.62,115.45,115.48,30758.0,93.54,93.54,93.4025,93.4267,30758.0
2016-11-01 12:50:00,115.49,115.54,115.38,115.41,27894.0,93.4348,93.4753,93.3458,93.3701,27894.0
2016-11-01 12:55:00,115.41,115.43,115.38,115.42,17537.0,93.3701,93.3863,93.3458,93.3782,17537.0
2016-11-01 13:00:00,115.42,115.43,115.35,115.36,22122.0,93.3782,93.3863,93.3216,93.3296,22122.0
2016-11-01 13:05:00,115.37,115.37,115.24,115.24,14468.0,93.3377,93.3377,93.2326,93.2326,14468.0
2016-11-01 13:10:00,115.24,115.24,115.12,115.15,29024.0,93.2326,93.2326,93.1355,93.1597,29024.0
2016-11-01 13:15:00,115.15,115.15,114.81,114.93,46676.0,93.1597,93.1597,92.8847,92.9818,46676.0
2016-11-01 13:20:00,114.97,114.98,114.81,114.85,25280.0,93.0141,93.0222,92.8847,92.917,25280.0
2016-11-01 13:25:00,114.83,114.92,114.78,114.85,21113.0,92.9009,92.9737,92.8604,92.917,21113.0
2016-11-01 13:30:00,114.85,114.9,114.68,114.7,33149.0,92.917,92.9575,92.7795,92.7957,33149.0
2016-11-01 13:35:00,114.71,114.88,114.67,114.79,28580.0,92.8038,92.9413,92.7714,92.8685,28580.0
2016-11-01 13:40:00,114.85,114.92,114.63,114.68,24206.0,92.917,92.9737,92.7391,92.7795,24206.0
2016-11-01 13:45:00,114.64,114.87,114.57,114.87,19488.0,92.7471,92.9332,92.6905,92.9332,19488.0
2016-11-01 13:50:00,114.88,114.9,114.77,114.82,42385.0,92.9413,92.9575,92.8523,92.8928,42385.0
2016-11-01 13:55:00,114.82,114.88,114.8,114.85,25016.0,92.8928,92.9413,92.8766,92.917,25016.0
2016-11-01 14:00:00,114.84,114.96,114.81,114.96,33360.0,92.9089,93.006,92.8847,93.006,33360.0
2016-11-01 14:05:00,114.96,115.21,114.95,115.17,40706.0,93.006,93.2083,92.9979,93.1759,40706.0
2016-11-01 14:10:00,115.2,115.33,115.09,115.09,16417.0,93.2002,93.3054,93.1112,93.1112,16417.0
2016-11-01 14:15:00,115.07,115.09,114.73,114.77,76475.0,93.095,93.1112,92.82,92.8523,76475.0
2016-11-01 14:20:00,114.79,115.01,114.73,114.99,32678.0,92.8685,93.0465,92.82,93.0303,32678.0
2016-11-01 14:25:00,114.99,115.42,114.99,115.33,22484.0,93.0303,93.3782,93.0303,93.3054,22484.0
2016-11-01 14:30:00,115.33,115.46,115.17,115.37,18242.0,93.3054,93.4105,93.1759,93.3377,18242.0
2016-11-01 14:35:00,115.36,115.4,115.26,115.26,10646.0,93.3296,93.362,93.2487,93.2487,10646.0
2016-11-01 14:40:00,115.29,115.44,115.16,115.44,12507.0,93.273,93.3944,93.1678,93.3944,12507.0
2016-11-01 14:45:00,115.39,115.39,115.16,115.16,12695.0,93.3539,93.3539,93.1678,93.1678,12695.0
2016-11-01 14:50:00,115.11,115.24,115.1,115.18,15116.0,93.1274,93.2326,93.1193,93.184,15116.0
2016-11-01 14:55:00,115.19,115.2,114.89,114.89,22464.0,93.1921,93.2002,92.9494,92.9494,22464.0
2016-11-01 15:00:00,114.89,115.0,114.75,114.89,43863.0,92.9494,93.0384,92.8361,92.9494,43863.0
2016-11-01 15:05:00,114.87,115.05,114.87,115.0,28473.0,92.9332,93.0788,92.9332,93.0384,28473.0
2016-11-01 15:10:00,114.99,115.01,114.86,114.87,14131.0,93.0303,93.0465,92.9251,92.9332,14131.0
2016-11-01 15:15:00,114.87,115.03,114.85,114.96,23431.0,92.9332,93.0627,92.917,93.006,23431.0
2016-11-01 15:20:00,114.97,115.03,114.92,115.03,28364.0,93.0141,93.0627,92.9737,93.0627,28364.0
2016-11-01 15:25:00,115.03,115.18,114.96,115.17,48116.0,93.0627,93.184,93.006,93.1759,48116.0
2016-11-01 15:30:00,115.16,115.18,114.97,114.97,33733.0,93.1678,93.184,93.0141,93.0141,33733.0
2016-11-01 15:35:00,114.97,115.06,114.82,115.04,29920.0,93.0141,93.0869,92.8928,93.0708,29920.0
2016-11-01 15:40:00,115.03,115.14,114.89,115.14,66911.0,93.0627,93.1517,92.9494,93.1517,66911.0
2016-11-01 15:45:00,115.14,115.3,115.1,115.12,64162.0,93.1517,93.2811,93.1193,93.1355,64162.0
2016-11-01 15:50:00,115.1,115.18,115.02,115.15,84427.0,93.1193,93.184,93.0546,93.1597,84427.0
2016-11-01 15:55:00,115.15,115.24,115.04,115.19,138743.0,93.1597,93.2326,93.0708,93.1921,138743.0
2016-11-02 09:30:00,114.73,115.02,113.96,114.01,186826.0,92.82,93.0546,92.197,92.2375,186826.0
2016-11-02 09:35:00,114.03,114.29,113.65,113.8,42903.0,92.2536,92.464,91.9462,92.0676,42903.0
2016-11-02 09:40:00,113.78,114.0,113.63,113.85,24588.0,92.0514,92.2294,91.93,92.108,24588.0
2016-11-02 09:45:00,113.84,114.03,113.6,113.98,37267.0,92.0999,92.2536,91.9058,92.2132,37267.0
2016-11-02 09:50:00,113.98,114.26,113.82,113.89,44435.0,92.2132,92.4397,92.0837,92.1404,44435.0
2016-11-02 09:55:00,113.89,114.08,113.71,113.95,142951.0,92.1404,92.2941,91.9947,92.1889,142951.0
2016-11-02 10:00:00,113.97,114.19,113.95,114.19,59615.0,92.2051,92.3831,92.1889,92.3831,59615.0
2016-11-02 10:05:00,114.15,114.18,114.0,114.04,29150.0,92.3507,92.375,92.2294,92.2617,29150.0
2016-11-02 10:10:00,114.07,114.1,113.82,113.84,39121.0,92.286,92.3103,92.0837,92.0999,39121.0
2016-11-02 10:15:00,113.87,113.97,113.74,113.75,11603.0,92.1242,92.2051,92.019,92.0271,11603.0
2016-11-02 10:20:00,113.77,113.79,113.41,113.41,19429.0,92.0433,92.0595,91.752,91.752,19429.0
2016-11-02 10:25:00,113.4,113.41,113.08,113.16,29343.0,91.7439,91.752,91.4851,91.5498,29343.0
2016-11-02 10:30:00,113.15,113.15,112.85,112.86,51968.0,91.5417,91.5417,91.299,91.3071,51968.0
2016-11-02 10:35:00,112.86,112.9,112.64,112.88,50498.0,91.3071,91.3394,91.1291,91.3232,50498.0
2016-11-02 10:40:00,112.88,113.02,112.86,112.9,23291.0,91.3232,91.4365,91.3071,91.3394,23291.0
2016-11-02 10:45:00,112.92,113.26,112.88,113.19,24133.0,91.3556,91.6307,91.3232,91.574,24133.0
2016-11-02 10:50:00,113.16,113.19,112.92,113.08,22391.0,91.5498,91.574,91.3556,91.4851,22391.0
2016-11-02 10:55:00,113.07,113.3,113.06,113.26,15722.0,91.477,91.663,91.4689,91.6307,15722.0
2016-11-02 11:00:00,113.3,113.35,113.15,113.22,47483.0,91.663,91.7035,91.5417,91.5983,47483.0
2016-11-02 11:05:00,113.22,113.32,112.9,112.97,33968.0,91.5983,91.6792,91.3394,91.3961,33968.0
2016-11-02 11:10:00,112.99,113.05,112.83,112.85,45079.0,91.4122,91.4608,91.2828,91.299,45079.0
2016-11-02 11:15:00,112.85,112.85,112.67,112.83,40941.0,91.299,91.299,91.1534,91.2828,40941.0
2016-11-02 11:20:00,112.83,112.85,112.7,112.72,27040.0,91.2828,91.299,91.1776,91.1938,27040.0
2016-11-02 11:25:00,112.73,112.8,112.51,112.55,37321.0,91.2019,91.2585,91.0239,91.0563,37321.0
2016-11-02 11:30:00,112.57,112.87,112.53,112.72,27091.0,91.0725,91.3152,91.0401,91.1938,27091.0
2016-11-02 11:35:00,112.74,112.79,112.36,112.38,28527.0,91.21,91.2504,90.9026,90.9187,28527.0
2016-11-02 11:40:00,112.39,112.4,112.23,112.31,63208.0,90.9268,90.9349,90.7974,90.8621,63208.0
2016-11-02 11:45:00,112.3,112.55,112.3,112.45,25269.0,90.854,91.0563,90.854,90.9754,25269.0
2016-11-02 11:50:00,112.45,112.56,112.4,112.56,19601.0,90.9754,91.0644,90.9349,91.0644,19601.0
2016-11-02 11:55:00,112.52,112.83,112.52,112.82,21675.0,91.032,91.2828,91.032,91.2747,21675.0
2016-11-02 12:00:00,112.78,112.96,112.75,112.9,21995.0,91.2423,91.388,91.2181,91.3394,21995.0
2016-11-02 12:05:00,112.9,113.19,112.89,113.18,44278.0,91.3394,91.574,91.3313,91.566,44278.0
2016-11-02 12:10:00,113.21,113.27,113.09,113.11,29767.0,91.5902,91.6388,91.4931,91.5093,29767.0
2016-11-02 12:15:00,113.15,113.23,113.07,113.23,27629.0,91.5417,91.6064,91.477,91.6064,27629.0
2016-11-02 12:20:00,113.23,113.24,113.12,113.24,35838.0,91.6064,91.6145,91.5174,91.6145,35838.0
2016-11-02 12:25:00,113.25,113.27,113.09,113.12,42665.0,91.6226,91.6388,91.4931,91.5174,42665.0
2016-11-02 12:30:00,113.12,113.27,113.1,113.15,41260.0,91.5174,91.6388,91.5012,91.5417,41260.0
2016-11-02 12:35:00,113.18,113.18,112.99,113.07,23888.0,91.566,91.566,91.4122,91.477,23888.0
2016-11-02 12:40:00,113.06,113.29,113.06,113.26,24446.0,91.4689,91.655,91.4689,91.6307,24446.0
2016-11-02 12:45:00,113.26,113.3,113.25,113.29,18987.0,91.6307,91.663,91.6226,91.655,18987.0
2016-11-02 12:50:00,113.29,113.3,112.95,112.95,19851.0,91.655,91.663,91.3799,91.3799,19851.0
2016-11-02 12:55:00,112.94,113.0,112.9,112.98,16459.0,91.3718,91.4203,91.3394,91.4042,16459.0
2016-11-02 13:00:00,113.0,113.03,112.87,112.9,21166.0,91.4203,91.4446,91.3152,91.3394,21166.0
2016-11-02 13:05:00,112.89,113.06,112.89,112.99,20733.0,91.3313,91.4689,91.3313,91.4122,20733.0
2016-11-02 13:10:00,112.99,112.99,112.67,112.72,18283.0,91.4122,91.4122,91.1534,91.1938,18283.0
2016-11-02 13:15:00,112.73,112.77,112.71,112.73,11054.0,91.2019,91.2343,91.1857,91.2019,11054.0
2016-11-02 13:20:00,112.79,112.92,112.79,112.85,10690.0,91.2504,91.3556,91.2504,91.299,10690.0
2016-11-02 13:25:00,112.85,113.04,112.78,113.0,12837.0,91.299,91.4527,91.2423,91.4203,12837.0
2016-11-02 13:30:00,112.99,112.99,112.81,112.88,16287.0,91.4122,91.4122,91.2666,91.3232,16287.0
2016-11-02 13:35:00,112.89,113.0,112.79,112.94,17787.0,91.3313,91.4203,91.2504,91.3718,17787.0
2016-11-02 13:40:00,112.97,113.0,112.85,112.95,17748.0,91.3961,91.4203,91.299,91.3799,17748.0
2016-11-02 13:45:00,112.95,112.98,112.83,112.89,15692.0,91.3799,91.4042,91.2828,91.3313,15692.0
2016-11-02 13:50:00,112.9,112.99,112.82,112.83,28139.0,91.3394,91.4122,91.2747,91.2828,28139.0
2016-11-02 13:55:00,112.81,113.24,112.81,113.16,17797.0,91.2666,91.6145,91.2666,91.5498,17797.0
2016-11-02 14:00:00,113.21,113.21,112.86,112.95,27460.0,91.5902,91.5902,91.3071,91.3799,27460.0
2016-11-02 14:05:00,112.93,113.03,112.74,112.83,32250.0,91.3637,91.4446,91.21,91.2828,32250.0
2016-11-02 14:10:00,112.83,113.1,112.83,113.04,35496.0,91.2828,91.5012,91.2828,91.4527,35496.0
2016-11-02 14:15:00,113.05,113.1,112.87,113.01,32794.0,91.4608,91.5012,91.3152,91.4284,32794.0
2016-11-02 14:20:00,113.01,113.19,112.97,113.08,33595.0,91.4284,91.574,91.3961,91.4851,33595.0
2016-11-02 14:25:00,113.09,113.13,112.96,113.0,45227.0,91.4931,91.5255,91.388,91.4203,45227.0
2016-11-02 14:30:00,112.99,113.17,112.97,113.17,31717.0,91.4122,91.5579,91.3961,91.5579,31717.0
2016-11-02 14:35:00,113.17,113.3,113.04,113.04,25125.0,91.5579,91.663,91.4527,91.4527,25125.0
2016-11-02 14:40:00,113.08,113.21,113.07,113.21,18898.0,91.4851,91.5902,91.477,91.5902,18898.0
2016-11-02 14:45:00,113.2,113.21,112.96,112.97,35797.0,91.5821,91.5902,91.388,91.3961,35797.0
2016-11-02 14:50:00,112.97,113.05,112.88,112.94,22286.0,91.3961,91.4608,91.3232,91.3718,22286.0
2016-11-02 14:55:00,112.94,113.09,112.91,112.98,27112.0,91.3718,91.4931,91.3475,91.4042,27112.0
2016-11-02 15:00:00,113.02,113.16,112.93,113.13,20124.0,91.4365,91.5498,91.3637,91.5255,20124.0
2016-11-02 15:05:00,113.12,113.15,113.03,113.05,21877.0,91.5174,91.5417,91.4446,91.4608,21877.0
2016-11-02 15:10:00,113.07,113.08,112.96,113.0,21408.0,91.477,91.4851,91.388,91.4203,21408.0
2016-11-02 15:15:00,113.0,113.01,112.91,112.91,20413.0,91.4203,91.4284,91.3475,91.3475,20413.0
2016-11-02 15:20:00,112.94,113.0,112.85,112.99,20085.0,91.3718,91.4203,91.299,91.4122,20085.0
2016-11-02 15:25:00,112.99,113.02,112.91,113.01,50610.0,91.4122,91.4365,91.3475,91.4284,50610.0
2016-11-02 15:30:00,113.01,113.01,112.89,112.97,45809.0,91.4284,91.4284,91.3313,91.3961,45809.0
2016-11-02 15:35:00,112.97,113.02,112.92,112.93,63752.0,91.3961,91.4365,91.3556,91.3637,63752.0
2016-11-02 15:40:00,112.95,113.02,112.93,112.98,81956.0,91.3799,91.4365,91.3637,91.4042,81956.0
2016-11-02 15:45:00,112.98,113.03,112.91,113.03,95152.0,91.4042,91.4446,91.3475,91.4446,95152.0
2016-11-02 15:50:00,113.02,113.02,112.81,112.82,92649.0,91.4365,91.4365,91.2666,91.2747,92649.0
2016-11-02 15:55:00,112.81,112.91,112.65,112.91,283295.0,91.2666,91.3475,91.1372,91.3475,283295.0
2016-11-03 09:30:00,113.16,113.16,112.02,112.29,35414.0,91.5498,91.5498,90.6275,90.8459,35414.0
2016-11-03 09:35:00,112.29,112.69,112.15,112.59,18787.0,90.8459,91.1695,90.7327,91.0886,18787.0
2016-11-03 09:40:00,112.74,113.09,112.71,112.97,18249.0,91.21,91.4931,91.1857,91.3961,18249.0
2016-11-03 09:45:00,112.96,113.03,112.69,112.72,28710.0,91.388,91.4446,91.1695,91.1938,28710.0
2016-11-03 09:50:00,112.75,112.86,112.65,112.79,11610.0,91.2181,91.3071,91.1372,91.2504,11610.0
2016-11-03 09:55:00,112.83,112.84,112.6,112.6,16655.0,91.2828,91.2909,91.0967,91.0967,16655.0
2016-11-03 10:00:00,112.58,112.89,112.56,112.83,24313.0,91.0805,91.3313,91.0644,91.2828,24313.0
2016-11-03 10:05:00,112.89,113.08,112.89,113.01,21055.0,91.3313,91.4851,91.3313,91.4284,21055.0
2016-11-03 10:10:00,113.01,113.06,112.96,113.03,20139.0,91.4284,91.4689,91.388,91.4446,20139.0
2016-11-03 10:15:00,113.02,113.02,112.87,112.91,17436.0,91.4365,91.4365,91.3152,91.3475,17436.0
2016-11-03 10:20:00,112.91,113.02,112.78,112.99,13063.0,91.3475,91.4365,91.2423,91.4122,13063.0
2016-11-03 10:25:00,113.03,113.04,112.88,112.98,13137.0,91.4446,91.4527,91.3232,91.4042,13137.0
2016-11-03 10:30:00,112.99,113.13,112.91,113.09,14968.0,91.4122,91.5255,91.3475,91.4931,14968.0
2016-11-03 10:35:00,113.12,113.15,113.0,113.15,49377.0,91.5174,91.5417,91.4203,91.5417,49377.0
2016-11-03 10:40:00,113.11,113.33,113.08,113.33,24535.0,91.5093,91.6873,91.4851,91.6873,24535.0
2016-11-03 10:45:00,113.34,113.38,113.07,113.1,14076.0,91.6954,91.7278,91.477,91.5012,14076.0
2016-11-03 10:50:00,113.13,113.15,113.03,113.05,31050.0,91.5255,91.5417,91.4446,91.4608,31050.0
2016-11-03 10:55:00,113.05,113.24,113.03,113.2,22759.0,91.4608,91.6145,91.4446,91.5821,22759.0
2016-11-03 11:00:00,113.23,113.45,113.12,113.44,13968.0,91.6064,91.7844,91.5174,91.7763,13968.0
2016-11-03 11:05:00,113.46,113.52,113.23,113.3,9400.0,91.7925,91.841,91.6064,91.663,9400.0
2016-11-03 11:10:00,113.24,113.34,113.21,113.32,14431.0,91.6145,91.6954,91.5902,91.6792,14431.0
2016-11-03 11:15:00,113.29,113.38,113.25,113.33,28801.0,91.655,91.7278,91.6226,91.6873,28801.0
2016-11-03 11:20:00,113.37,113.38,113.3,113.36,7748.0,91.7197,91.7278,91.663,91.7116,7748.0
2016-11-03 11:25:00,113.34,113.56,113.34,113.48,13295.0,91.6954,91.8734,91.6954,91.8087,13295.0
2016-11-03 11:30:00,113.44,113.44,113.32,113.4,10142.0,91.7763,91.7763,91.6792,91.7439,10142.0
2016-11-03 11:35:00,113.4,113.46,113.32,113.32,8570.0,91.7439,91.7925,91.6792,91.6792,8570.0
2016-11-03 11:40:00,113.35,113.43,113.19,113.19,10583.0,91.7035,91.7682,91.574,91.574,10583.0
2016-11-03 11:45:00,113.2,113.36,113.16,113.3,10337.0,91.5821,91.7116,91.5498,91.663,10337.0
2016-11-03 11:50:00,113.31,113.4,113.21,113.34,12742.0,91.6711,91.7439,91.5902,91.6954,12742.0
2016-11-03 11:55:00,113.37,113.44,113.24,113.28,17690.0,91.7197,91.7763,91.6145,91.6469,17690.0
2016-11-03 12:00:00,113.32,113.45,113.29,113.45,12814.0,91.6792,91.7844,91.655,91.7844,12814.0
2016-11-03 12:05:00,113.34,113.34,113.16,113.32,6593.0,91.6954,91.6954,91.5498,91.6792,6593.0
2016-11-03 12:10:00,113.33,113.34,113.2,113.22,11077.0,91.6873,91.6954,91.5821,91.5983,11077.0
2016-11-03 12:15:00,113.2,113.25,113.14,113.25,6069.0,91.5821,91.6226,91.5336,91.6226,6069.0
2016-11-03 12:20:00,113.27,113.36,113.26,113.36,12466.0,91.6388,91.7116,91.6307,91.7116,12466.0
2016-11-03 12:25:00,113.37,113.4,113.31,113.31,9755.0,91.7197,91.7439,91.6711,91.6711,9755.0
2016-11-03 12:30:00,113.32,113.43,113.29,113.39,14698.0,91.6792,91.7682,91.655,91.7359,14698.0
2016-11-03 12:35:00,113.41,113.51,113.34,113.34,22429.0,91.752,91.8329,91.6954,91.6954,22429.0
2016-11-03 12:40:00,113.38,113.4,113.27,113.39,37446.0,91.7278,91.7439,91.6388,91.7359,37446.0
2016-11-03 12:45:00,113.37,113.53,113.36,113.52,16204.0,91.7197,91.8491,91.7116,91.841,16204.0
2016-11-03 12:50:00,113.52,113.54,113.47,113.48,18919.0,91.841,91.8572,91.8006,91.8087,18919.0
2016-11-03 12:55:00,113.47,113.53,113.47,113.47,13768.0,91.8006,91.8491,91.8006,91.8006,13768.0
2016-11-03 13:00:00,113.5,113.57,113.48,113.57,21510.0,91.8248,91.8815,91.8087,91.8815,21510.0
2016-11-03 13:05:00,113.57,113.57,113.49,113.54,15433.0,91.8815,91.8815,91.8168,91.8572,15433.0
2016-11-03 13:10:00,113.54,113.66,113.54,113.55,12271.0,91.8572,91.9543,91.8572,91.8653,12271.0
2016-11-03 13:15:00,113.52,113.53,113.48,113.51,17566.0,91.841,91.8491,91.8087,91.8329,17566.0
2016-11-03 13:20:00,113.48,113.62,113.43,113.6,18477.0,91.8087,91.9219,91.7682,91.9058,18477.0
2016-11-03 13:25:00,113.59,113.64,113.56,113.59,20305.0,91.8977,91.9381,91.8734,91.8977,20305.0
2016-11-03 13:30:00,113.6,113.74,113.57,113.58,41693.0,91.9058,92.019,91.8815,91.8896,41693.0
2016-11-03 13:35:00,113.57,113.66,113.43,113.6,18218.0,91.8815,91.9543,91.7682,91.9058,18218.0
2016-11-03 13:40:00,113.59,113.68,113.28,113.33,40394.0,91.8977,91.9705,91.6469,91.6873,40394.0
2016-11-03 13:45:00,113.33,113.41,113.28,113.37,15210.0,91.6873,91.752,91.6469,91.7197,15210.0
2016-11-03 13:50:00,113.38,113.46,113.27,113.35,16919.0,91.7278,91.7925,91.6388,91.7035,16919.0
2016-11-03 13:55:00,113.4,113.4,113.23,113.26,14635.0,91.7439,91.7439,91.6064,91.6307,14635.0
2016-11-03 14:00:00,113.27,113.41,113.25,113.38,14719.0,91.6388,91.752,91.6226,91.7278,14719.0
2016-11-03 14:05:00,113.37,113.42,113.26,113.39,14908.0,91.7197,91.7601,91.6307,91.7359,14908.0
2016-11-03 14:10:00,113.41,113.58,113.38,113.57,33091.0,91.752,91.8896,91.7278,91.8815,33091.0
2016-11-03 14:15:00,113.57,113.58,113.45,113.49,17367.0,91.8815,91.8896,91.7844,91.8168,17367.0
2016-11-03 14:20:00,113.48,113.6,113.47,113.59,11060.0,91.8087,91.9058,91.8006,91.8977,11060.0
2016-11-03 14:25:00,113.56,113.71,113.51,113.69,39116.0,91.8734,91.9947,91.8329,91.9786,39116.0
2016-11-03 14:30:00,113.68,113.73,113.59,113.59,17944.0,91.9705,92.0109,91.8977,91.8977,17944.0
2016-11-03 14:35:00,113.57,113.7,113.56,113.56,12274.0,91.8815,91.9867,91.8734,91.8734,12274.0
2016-11-03 14:40:00,113.55,113.57,113.48,113.5,66294.0,91.8653,91.8815,91.8087,91.8248,66294.0
2016-11-03 14:45:00,113.5,113.61,113.49,113.58,14010.0,91.8248,91.9138,91.8168,91.8896,14010.0
2016-11-03 14:50:00,113.59,113.64,113.5,113.6,16326.0,91.8977,91.9381,91.8248,91.9058,16326.0
2016-11-03 14:55:00,113.6,113.62,113.55,113.62,16062.0,91.9058,91.9219,91.8653,91.9219,16062.0
2016-11-03 15:00:00,113.6,113.6,113.46,113.49,13206.0,91.9058,91.9058,91.7925,91.8168,13206.0
2016-11-03 15:05:00,113.5,113.52,113.33,113.35,15542.0,91.8248,91.841,91.6873,91.7035,15542.0
2016-11-03 15:10:00,113.34,113.49,113.34,113.39,15327.0,91.6954,91.8168,91.6954,91.7359,15327.0
2016-11-03 15:15:00,113.39,113.43,113.21,113.26,16934.0,91.7359,91.7682,91.5902,91.6307,16934.0
2016-11-03 15:20:00,113.23,113.27,113.2,113.2,15417.0,91.6064,91.6388,91.5821,91.5821,15417.0
2016-11-03 15:25:00,113.19,113.28,113.18,113.19,14730.0,91.574,91.6469,91.566,91.574,14730.0
2016-11-03 15:30:00,113.19,113.21,113.0,113.01,23540.0,91.574,91.5902,91.4203,91.4284,23540.0
2016-11-03 15:35:00,113.02,113.16,113.02,113.16,27383.0,91.4365,91.5498,91.4365,91.5498,27383.0
2016-11-03 15:40:00,113.13,113.24,113.12,113.21,54750.0,91.5255,91.6145,91.5174,91.5902,54750.0
2016-11-03 15:45:00,113.19,113.25,113.14,113.17,45250.0,91.574,91.6226,91.5336,91.5579,45250.0
2016-11-03 15:50:00,113.17,113.28,113.17,113.28,80227.0,91.5579,91.6469,91.5579,91.6469,80227.0
2016-11-03 15:55:00,113.27,113.36,113.25,113.28,104989.0,91.6388,91.7116,91.6226,91.6469,104989.0
2016-11-04 09:30:00,113.59,113.59,113.01,113.57,33402.0,91.8977,91.8977,91.4284,91.8815,33402.0
2016-11-04 09:35:00,113.61,113.61,113.3,113.5,10125.0,91.9138,91.9138,91.663,91.8248,10125.0
2016-11-04 09:40:00,113.51,113.51,113.17,113.31,10671.0,91.8329,91.8329,91.5579,91.6711,10671.0
2016-11-04 09:45:00,113.31,113.49,113.19,113.36,10745.0,91.6711,91.8168,91.574,91.7116,10745.0
2016-11-04 09:50:00,113.3,113.39,113.16,113.24,109076.0,91.663,91.7359,91.5498,91.6145,109076.0
2016-11-04 09:55:00,113.24,113.35,113.1,113.26,15066.0,91.6145,91.7035,91.5012,91.6307,15066.0
2016-11-04 10:00:00,113.27,113.43,113.25,113.27,17712.0,91.6388,91.7682,91.6226,91.6388,17712.0
2016-11-04 10:05:00,113.26,113.37,113.15,113.19,28995.0,91.6307,91.7197,91.5417,91.574,28995.0
2016-11-04 10:10:00,113.14,113.29,113.14,113.29,18128.0,91.5336,91.655,91.5336,91.655,18128.0
2016-11-04 10:15:00,113.3,113.32,113.14,113.28,17192.0,91.663,91.6792,91.5336,91.6469,17192.0
2016-11-04 10:20:00,113.28,113.29,113.13,113.13,12054.0,91.6469,91.655,91.5255,91.5255,12054.0
2016-11-04 10:25:00,113.15,113.15,112.96,113.04,19411.0,91.5417,91.5417,91.388,91.4527,19411.0
2016-11-04 10:30:00,113.04,113.27,113.03,113.15,38192.0,91.4527,91.6388,91.4446,91.5417,38192.0
2016-11-04 10:35:00,113.15,113.34,113.12,113.19,18082.0,91.5417,91.6954,91.5174,91.574,18082.0
2016-11-04 10:40:00,113.22,113.27,113.14,113.15,35926.0,91.5983,91.6388,91.5336,91.5417,35926.0
2016-11-04 10:45:00,113.13,113.23,113.03,113.09,28104.0,91.5255,91.6064,91.4446,91.4931,28104.0
2016-11-04 10:50:00,113.1,113.24,113.08,113.19,25318.0,91.5012,91.6145,91.4851,91.574,25318.0
2016-11-04 10:55:00,113.24,113.24,113.09,113.18,15536.0,91.6145,91.6145,91.4931,91.566,15536.0
2016-11-04 11:00:00,113.17,113.24,113.1,113.19,20004.0,91.5579,91.6145,91.5012,91.574,20004.0
2016-11-04 11:05:00,113.21,113.21,113.11,113.16,15154.0,91.5902,91.5902,91.5093,91.5498,15154.0
2016-11-04 11:10:00,113.18,113.32,113.17,113.24,19552.0,91.566,91.6792,91.5579,91.6145,19552.0
2016-11-04 11:15:00,113.25,113.34,113.21,113.29,40029.0,91.6226,91.6954,91.5902,91.655,40029.0
2016-11-04 11:20:00,113.3,113.42,113.28,113.4,12046.0,91.663,91.7601,91.6469,91.7439,12046.0
2016-11-04 11:25:00,113.41,113.53,113.38,113.5,9239.0,91.752,91.8491,91.7278,91.8248,9239.0
2016-11-04 11:30:00,113.5,113.51,113.34,113.43,7724.0,91.8248,91.8329,91.6954,91.7682,7724.0
2016-11-04 11:35:00,113.42,113.43,113.28,113.37,5005.0,91.7601,91.7682,91.6469,91.7197,5005.0
2016-11-04 11:40:00,113.41,113.42,113.27,113.29,6440.0,91.752,91.7601,91.6388,91.655,6440.0
2016-11-04 11:45:00,113.32,113.39,113.28,113.36,8125.0,91.6792,91.7359,91.6469,91.7116,8125.0
2016-11-04 11:50:00,113.36,113.41,113.34,113.38,9898.0,91.7116,91.752,91.6954,91.7278,9898.0
2016-11-04 11:55:00,113.39,113.5,113.39,113.49,13259.0,91.7359,91.8248,91.7359,91.8168,13259.0
2016-11-04 12:00:00,113.48,113.54,113.41,113.46,44409.0,91.8087,91.8572,91.752,91.7925,44409.0
2016-11-04 12:05:00,113.44,113.46,113.36,113.42,20799.0,91.7763,91.7925,91.7116,91.7601,20799.0
2016-11-04 12:10:00,113.44,113.62,113.42,113.62,40874.0,91.7763,91.9219,91.7601,91.9219,40874.0
2016-11-04 12:15:00,113.61,113.62,113.47,113.47,16780.0,91.9138,91.9219,91.8006,91.8006,16780.0
2016-11-04 12:20:00,113.48,113.52,113.45,113.45,10846.0,91.8087,91.841,91.7844,91.7844,10846.0
2016-11-04 12:25:00,113.46,113.57,113.45,113.52,13501.0,91.7925,91.8815,91.7844,91.841,13501.0
2016-11-04 12:30:00,113.51,113.55,113.46,113.48,4000.0,91.8329,91.8653,91.7925,91.8087,4000.0
2016-11-04 12:35:00,113.43,113.43,113.35,113.36,11882.0,91.7682,91.7682,91.7035,91.7116,11882.0
2016-11-04 12:40:00,113.37,113.44,113.36,113.36,7247.0,91.7197,91.7763,91.7116,91.7116,7247.0
2016-11-04 12:45:00,113.35,113.37,113.33,113.37,11624.0,91.7035,91.7197,91.6873,91.7197,11624.0
2016-11-04 12:50:00,113.37,113.41,113.31,113.35,15211.0,91.7197,91.752,91.6711,91.7035,15211.0
2016-11-04 12:55:00,113.35,113.38,113.26,113.38,98407.0,91.7035,91.7278,91.6307,91.7278,98407.0
2016-11-04 13:00:00,113.38,113.51,113.34,113.51,25943.0,91.7278,91.8329,91.6954,91.8329,25943.0
2016-11-04 13:05:00,113.5,113.51,113.45,113.45,9372.0,91.8248,91.8329,91.7844,91.7844,9372.0
2016-11-04 13:10:00,113.47,113.47,113.42,113.44,5771.0,91.8006,91.8006,91.7601,91.7763,5771.0
2016-11-04 13:15:00,113.44,113.46,113.34,113.34,30257.0,91.7763,91.7925,91.6954,91.6954,30257.0
2016-11-04 13:20:00,113.34,113.42,113.33,113.39,34598.0,91.6954,91.7601,91.6873,91.7359,34598.0
2016-11-04 13:25:00,113.39,113.39,113.34,113.38,6217.0,91.7359,91.7359,91.6954,91.7278,6217.0
2016-11-04 13:30:00,113.35,113.41,113.33,113.41,9626.0,91.7035,91.752,91.6873,91.752,9626.0
2016-11-04 13:35:00,113.41,113.43,113.32,113.34,17827.0,91.752,91.7682,91.6792,91.6954,17827.0
2016-11-04 13:40:00,113.34,113.35,113.31,113.31,14228.0,91.6954,91.7035,91.6711,91.6711,14228.0
2016-11-04 13:45:00,113.31,113.42,113.3,113.42,41841.0,91.6711,91.7601,91.663,91.7601,41841.0
2016-11-04 13:50:00,113.45,113.47,113.39,113.41,16745.0,91.7844,91.8006,91.7359,91.752,16745.0
2016-11-04 13:55:00,113.41,113.47,113.39,113.46,14044.0,91.752,91.8006,91.7359,91.7925,14044.0
2016-11-04 14:00:00,113.47,113.47,113.38,113.41,29078.0,91.8006,91.8006,91.7278,91.752,29078.0
2016-11-04 14:05:00,113.43,113.43,113.35,113.37,7520.0,91.7682,91.7682,91.7035,91.7197,7520.0
2016-11-04 14:10:00,113.36,113.45,113.35,113.45,16610.0,91.7116,91.7844,91.7035,91.7844,16610.0
2016-11-04 14:15:00,113.45,113.47,113.45,113.46,16529.0,91.7844,91.8006,91.7844,91.7925,16529.0
2016-11-04 14:20:00,113.46,113.47,113.43,113.45,21687.0,91.7925,91.8006,91.7682,91.7844,21687.0
2016-11-04 14:25:00,113.44,113.46,113.4,113.4,19251.0,91.7763,91.7925,91.7439,91.7439,19251.0
2016-11-04 14:30:00,113.4,113.42,113.33,113.4,32152.0,91.7439,91.7601,91.6873,91.7439,32152.0
2016-11-04 14:35:00,113.39,113.4,113.31,113.4,10863.0,91.7359,91.7439,91.6711,91.7439,10863.0
2016-11-04 14:40:00,113.39,113.42,113.38,113.42,24060.0,91.7359,91.7601,91.7278,91.7601,24060.0
2016-11-04 14:45:00,113.42,113.44,113.31,113.32,17691.0,91.7601,91.7763,91.6711,91.6792,17691.0
2016-11-04 14:50:00,113.33,113.42,113.31,113.37,9240.0,91.6873,91.7601,91.6711,91.7197,9240.0
2016-11-04 14:55:00,113.34,113.39,113.3,113.32,9496.0,91.6954,91.7359,91.663,91.6792,9496.0
2016-11-04 15:00:00,113.32,113.33,113.1,113.14,69453.0,91.6792,91.6873,91.5012,91.5336,69453.0
2016-11-04 15:05:00,113.14,113.17,113.1,113.12,43335.0,91.5336,91.5579,91.5012,91.5174,43335.0
2016-11-04 15:10:00,113.12,113.29,113.11,113.27,25424.0,91.5174,91.655,91.5093,91.6388,25424.0
2016-11-04 15:15:00,113.27,113.28,113.18,113.18,41364.0,91.6388,91.6469,91.566,91.566,41364.0
2016-11-04 15:20:00,113.18,113.18,113.11,113.13,18079.0,91.566,91.566,91.5093,91.5255,18079.0
2016-11-04 15:25:00,113.13,113.27,113.13,113.26,25071.0,91.5255,91.6388,91.5255,91.6307,25071.0
2016-11-04 15:30:00,113.26,113.31,113.24,113.25,25712.0,91.6307,91.6711,91.6145,91.6226,25712.0
2016-11-04 15:35:00,113.24,113.26,113.12,113.15,43655.0,91.6145,91.6307,91.5174,91.5417,43655.0
2016-11-04 15:40:00,113.16,113.28,113.15,113.25,43912.0,91.5498,91.6469,91.5417,91.6226,43912.0
2016-11-04 15:45:00,113.25,113.26,113.05,113.19,57603.0,91.6226,91.6307,91.4608,91.574,57603.0
2016-11-04 15:50:00,113.18,113.21,113.15,113.2,71279.0,91.566,91.5902,91.5417,91.5821,71279.0
2016-11-04 15:55:00,113.2,113.21,112.97,112.99,106468.0,91.5821,91.5902,91.3961,91.4122,106468.0
2016-11-07 09:30:00,114.6,115.32,114.22,114.28,63590.0,92.7148,93.2973,92.4073,92.4559,63590.0
2016-11-07 09:35:00,114.31,114.47,114.26,114.31,32630.0,92.4802,92.6096,92.4397,92.4802,32630.0
2016-11-07 09:40:00,114.38,114.5,114.2,114.43,32875.0,92.5368,92.6339,92.3912,92.5772,32875.0
2016-11-07 09:45:00,114.46,114.5,114.37,114.37,18986.0,92.6015,92.6339,92.5287,92.5287,18986.0
2016-11-07 09:50:00,114.42,114.74,114.4,114.69,26903.0,92.5692,92.828,92.553,92.7876,26903.0
2016-11-07 09:55:00,114.69,114.76,114.41,114.41,22589.0,92.7876,92.8442,92.5611,92.5611,22589.0
2016-11-07 10:00:00,114.45,114.53,114.39,114.42,7539.0,92.5934,92.6581,92.5449,92.5692,7539.0
2016-11-07 10:05:00,114.39,114.42,114.17,114.21,102300.0,92.5449,92.5692,92.3669,92.3993,102300.0
2016-11-07 10:10:00,114.12,114.5,114.11,114.5,11259.0,92.3264,92.6339,92.3184,92.6339,11259.0
2016-11-07 10:15:00,114.52,114.53,114.26,114.3,10120.0,92.6501,92.6581,92.4397,92.4721,10120.0
2016-11-07 10:20:00,114.34,114.36,114.27,114.31,7520.0,92.5044,92.5206,92.4478,92.4802,7520.0
2016-11-07 10:25:00,114.32,114.33,114.22,114.22,32133.0,92.4883,92.4963,92.4073,92.4073,32133.0
2016-11-07 10:30:00,114.18,114.38,114.14,114.38,53292.0,92.375,92.5368,92.3426,92.5368,53292.0
2016-11-07 10:35:00,114.39,114.68,114.39,114.54,23117.0,92.5449,92.7795,92.5449,92.6662,23117.0
2016-11-07 10:40:00,114.57,114.62,114.4,114.51,22850.0,92.6905,92.731,92.553,92.642,22850.0
2016-11-07 10:45:00,114.56,114.73,114.54,114.68,21127.0,92.6824,92.82,92.6662,92.7795,21127.0
2016-11-07 10:50:00,114.69,114.81,114.69,114.77,31565.0,92.7876,92.8847,92.7876,92.8523,31565.0
2016-11-07 10:55:00,114.78,115.02,114.77,115.0,33302.0,92.8604,93.0546,92.8523,93.0384,33302.0
2016-11-07 11:00:00,114.97,115.07,114.96,115.0,9720.0,93.0141,93.095,93.006,93.0384,9720.0
2016-11-07 11:05:00,115.04,115.05,114.91,115.05,17321.0,93.0708,93.0788,92.9656,93.0788,17321.0
2016-11-07 11:10:00,115.06,115.07,114.94,114.95,33248.0,93.0869,93.095,92.9899,92.9979,33248.0
2016-11-07 11:15:00,114.91,114.91,114.85,114.88,3346.0,92.9656,92.9656,92.917,92.9413,3346.0
2016-11-07 11:20:00,114.89,114.99,114.78,114.79,5885.0,92.9494,93.0303,92.8604,92.8685,5885.0
2016-11-07 11:25:00,114.73,114.79,114.72,114.73,7128.0,92.82,92.8685,92.8119,92.82,7128.0
2016-11-07 11:30:00,114.75,114.88,114.72,114.87,8690.0,92.8361,92.9413,92.8119,92.9332,8690.0
2016-11-07 11:35:00,114.86,114.9,114.79,114.9,4747.0,92.9251,92.9575,92.8685,92.9575,4747.0
2016-11-07 11:40:00,114.89,115.0,114.87,114.99,12965.0,92.9494,93.0384,92.9332,93.0303,12965.0
2016-11-07 11:45:00,115.02,115.04,114.82,114.82,13556.0,93.0546,93.0708,92.8928,92.8928,13556.0
2016-11-07 11:50:00,114.83,114.91,114.82,114.91,6500.0,92.9009,92.9656,92.8928,92.9656,6500.0
2016-11-07 11:55:00,114.87,114.98,114.87,114.96,8286.0,92.9332,93.0222,92.9332,93.006,8286.0
2016-11-07 12:00:00,114.95,115.0,114.92,114.97,15768.0,92.9979,93.0384,92.9737,93.0141,15768.0
2016-11-07 12:05:00,114.99,115.02,114.97,114.98,10559.0,93.0303,93.0546,93.0141,93.0222,10559.0
2016-11-07 12:10:00,115.0,115.0,114.97,114.99,5500.0,93.0384,93.0384,93.0141,93.0303,5500.0
2016-11-07 12:15:00,115.0,115.02,114.89,114.92,27411.0,93.0384,93.0546,92.9494,92.9737,27411.0
2016-11-07 12:20:00,114.93,114.98,114.87,114.94,11056.0,92.9818,93.0222,92.9332,92.9899,11056.0
2016-11-07 12:25:00,114.95,114.98,114.94,114.96,22801.0,92.9979,93.0222,92.9899,93.006,22801.0
2016-11-07 12:30:00,114.98,114.98,114.94,114.94,6158.0,93.0222,93.0222,92.9899,92.9899,6158.0
2016-11-07 12:35:00,114.98,114.98,114.92,114.93,10387.0,93.0222,93.0222,92.9737,92.9818,10387.0
2016-11-07 12:40:00,114.93,115.0,114.91,114.99,26231.0,92.9818,93.0384,92.9656,93.0303,26231.0
2016-11-07 12:45:00,114.98,115.0,114.96,114.97,3400.0,93.0222,93.0384,93.006,93.0141,3400.0
2016-11-07 12:50:00,114.97,114.98,114.89,114.98,7381.0,93.0141,93.0222,92.9494,93.0222,7381.0
2016-11-07 12:55:00,114.98,115.11,114.98,115.07,7730.0,93.0222,93.1274,93.0222,93.095,7730.0
2016-11-07 13:00:00,115.07,115.12,115.0,115.03,10964.0,93.095,93.1355,93.0384,93.0627,10964.0
2016-11-07 13:05:00,115.05,115.07,115.0,115.0,6475.0,93.0788,93.095,93.0384,93.0384,6475.0
2016-11-07 13:10:00,115.02,115.03,114.98,114.98,4570.0,93.0546,93.0627,93.0222,93.0222,4570.0
2016-11-07 13:15:00,114.99,115.05,114.97,114.99,9954.0,93.0303,93.0788,93.0141,93.0303,9954.0
2016-11-07 13:20:00,114.97,115.02,114.95,115.01,5024.0,93.0141,93.0546,92.9979,93.0465,5024.0
2016-11-07 13:25:00,115.01,115.08,115.01,115.04,4099.0,93.0465,93.1031,93.0465,93.0708,4099.0
2016-11-07 13:30:00,115.05,115.08,115.03,115.06,5000.0,93.0788,93.1031,93.0627,93.0869,5000.0
2016-11-07 13:35:00,115.03,115.16,115.03,115.08,7289.0,93.0627,93.1678,93.0627,93.1031,7289.0
2016-11-07 13:40:00,115.09,115.15,115.05,115.08,4475.0,93.1112,93.1597,93.0788,93.1031,4475.0
2016-11-07 13:45:00,115.08,115.14,115.02,115.03,7607.0,93.1031,93.1517,93.0546,93.0627,7607.0
2016-11-07 13:50:00,115.08,115.12,115.0,115.0,4741.0,93.1031,93.1355,93.0384,93.0384,4741.0
2016-11-07 13:55:00,115.06,115.1,115.03,115.06,5229.0,93.0869,93.1193,93.0627,93.0869,5229.0
2016-11-07 14:00:00,115.06,115.14,115.02,115.14,6684.0,93.0869,93.1517,93.0546,93.1517,6684.0
2016-11-07 14:05:00,115.1,115.1,115.03,115.08,3515.0,93.1193,93.1193,93.0627,93.1031,3515.0
2016-11-07 14:10:00,115.11,115.16,115.08,115.11,5258.0,93.1274,93.1678,93.1031,93.1274,5258.0
2016-11-07 14:15:00,115.12,115.21,115.11,115.2,8876.0,93.1355,93.2083,93.1274,93.2002,8876.0
2016-11-07 14:20:00,115.21,115.26,115.16,115.18,5585.0,93.2083,93.2487,93.1678,93.184,5585.0
2016-11-07 14:25:00,115.2,115.25,115.17,115.2,6305.0,93.2002,93.2406,93.1759,93.2002,6305.0
2016-11-07 14:30:00,115.19,115.2,115.07,115.08,4802.0,93.1921,93.2002,93.095,93.1031,4802.0
2016-11-07 14:35:00,115.11,115.13,115.04,115.04,13400.0,93.1274,93.1436,93.0708,93.0708,13400.0
2016-11-07 14:40:00,115.05,115.06,114.95,115.05,8749.0,93.0788,93.0869,92.9979,93.0788,8749.0
2016-11-07 14:45:00,115.09,115.09,115.02,115.02,6000.0,93.1112,93.1112,93.0546,93.0546,6000.0
2016-11-07 14:50:00,115.01,115.05,114.96,114.99,20602.0,93.0465,93.0788,93.006,93.0303,20602.0
2016-11-07 14:55:00,114.95,115.01,114.95,115.0,9808.0,92.9979,93.0465,92.9979,93.0384,9808.0
2016-11-07 15:00:00,115.03,115.03,114.9,115.0,11387.0,93.0627,93.0627,92.9575,93.0384,11387.0
2016-11-07 15:05:00,115.0,115.03,114.91,114.91,8543.0,93.0384,93.0627,92.9656,92.9656,8543.0
2016-11-07 15:10:00,114.9,114.99,114.88,114.94,8462.0,92.9575,93.0303,92.9413,92.9899,8462.0
2016-11-07 15:15:00,114.92,115.03,114.9,115.0,11985.0,92.9737,93.0627,92.9575,93.0384,11985.0
2016-11-07 15:20:00,114.99,115.04,114.95,114.98,10279.0,93.0303,93.0708,92.9979,93.0222,10279.0
2016-11-07 15:25:00,114.97,115.0,114.91,114.92,14598.0,93.0141,93.0384,92.9656,92.9737,14598.0
2016-11-07 15:30:00,114.89,114.91,114.81,114.84,18065.0,92.9494,92.9656,92.8847,92.9089,18065.0
2016-11-07 15:35:00,114.85,114.94,114.83,114.91,21135.0,92.917,92.9899,92.9009,92.9656,21135.0
2016-11-07 15:40:00,114.91,115.01,114.91,114.93,25225.0,92.9656,93.0465,92.9656,92.9818,25225.0
2016-11-07 15:45:00,114.94,115.17,114.93,115.15,47439.0,92.9899,93.1759,92.9818,93.1597,47439.0
2016-11-07 15:50:00,115.17,115.27,115.12,115.22,48222.0,93.1759,93.2568,93.1355,93.2164,48222.0
2016-11-07 15:55:00,115.23,115.31,115.12,115.18,102252.0,93.2245,93.2892,93.1355,93.184,102252.0
2016-11-08 09:30:00,115.5,115.81,115.2,115.28,47057.0,93.4429,93.6937,93.2002,93.2649,47057.0
2016-11-08 09:35:00,115.33,115.69,115.29,115.59,27085.0,93.3054,93.5966,93.273,93.5157,27085.0
2016-11-08 09:40:00,115.57,115.75,115.56,115.69,26402.0,93.4995,93.6452,93.4914,93.5966,26402.0
2016-11-08 09:45:00,115.69,115.88,115.64,115.7,26214.0,93.5966,93.7503,93.5562,93.6047,26214.0
2016-11-08 09:50:00,115.7,115.85,115.69,115.8,13579.0,93.6047,93.7261,93.5966,93.6856,13579.0
2016-11-08 09:55:00,115.82,115.85,115.78,115.82,13906.0,93.7018,93.7261,93.6694,93.7018,13906.0
2016-11-08 10:00:00,115.8,115.99,115.76,115.89,18331.0,93.6856,93.8393,93.6533,93.7584,18331.0
2016-11-08 10:05:00,115.89,115.9,115.83,115.89,18211.0,93.7584,93.7665,93.7099,93.7584,18211.0
2016-11-08 10:10:00,115.93,115.93,115.77,115.78,4948.0,93.7908,93.7908,93.6613,93.6694,4948.0
2016-11-08 10:15:00,115.76,115.8,115.71,115.72,8060.0,93.6533,93.6856,93.6128,93.6209,8060.0
2016-11-08 10:20:00,115.72,115.75,115.62,115.7,8454.0,93.6209,93.6452,93.54,93.6047,8454.0
2016-11-08 10:25:00,115.7,115.82,115.66,115.8,8148.0,93.6047,93.7018,93.5724,93.6856,8148.0
2016-11-08 10:30:00,115.76,115.86,115.74,115.75,6331.0,93.6533,93.7342,93.6371,93.6452,6331.0
2016-11-08 10:35:00,115.8,115.81,115.62,115.62,5962.0,93.6856,93.6937,93.54,93.54,5962.0
2016-11-08 10:40:00,115.63,115.7,115.58,115.6,7239.0,93.5481,93.6047,93.5076,93.5238,7239.0
2016-11-08 10:45:00,115.59,115.79,115.54,115.78,17980.0,93.5157,93.6775,93.4753,93.6694,17980.0
2016-11-08 10:50:00,115.76,115.8,115.66,115.66,17537.0,93.6533,93.6856,93.5724,93.5724,17537.0
2016-11-08 10:55:00,115.66,115.7,115.64,115.67,8420.0,93.5724,93.6047,93.5562,93.5804,8420.0
2016-11-08 11:00:00,115.69,115.74,115.67,115.74,11783.0,93.5966,93.6371,93.5804,93.6371,11783.0
2016-11-08 11:05:00,115.74,115.92,115.74,115.87,13431.0,93.6371,93.7827,93.6371,93.7422,13431.0
2016-11-08 11:10:00,115.86,115.91,115.84,115.88,18792.0,93.7342,93.7746,93.718,93.7503,18792.0
2016-11-08 11:15:00,115.88,115.93,115.7,115.72,19570.0,93.7503,93.7908,93.6047,93.6209,19570.0
2016-11-08 11:20:00,115.73,115.82,115.57,115.6,21176.0,93.629,93.7018,93.4995,93.5238,21176.0
2016-11-08 11:25:00,115.61,115.7,115.56,115.63,16361.0,93.5319,93.6047,93.4914,93.5481,16361.0
2016-11-08 11:30:00,115.63,115.82,115.63,115.73,10948.0,93.5481,93.7018,93.5481,93.629,10948.0
2016-11-08 11:35:00,115.73,115.77,115.63,115.64,10379.0,93.629,93.6613,93.5481,93.5562,10379.0
2016-11-08 11:40:00,115.66,115.7,115.65,115.68,11633.0,93.5724,93.6047,93.5643,93.5885,11633.0
2016-11-08 11:45:00,115.69,115.74,115.61,115.74,9636.0,93.5966,93.6371,93.5319,93.6371,9636.0
2016-11-08 11:50:00,115.73,115.79,115.73,115.79,5216.0,93.629,93.6775,93.629,93.6775,5216.0
2016-11-08 11:55:00,115.8,115.81,115.72,115.79,11551.0,93.6856,93.6937,93.6209,93.6775,11551.0
2016-11-08 12:00:00,115.8,115.8,115.71,115.71,7408.0,93.6856,93.6856,93.6128,93.6128,7408.0
2016-11-08 12:05:00,115.71,115.81,115.7,115.79,6017.0,93.6128,93.6937,93.6047,93.6775,6017.0
2016-11-08 12:10:00,115.81,115.91,115.81,115.86,5285.0,93.6937,93.7746,93.6937,93.7342,5285.0
2016-11-08 12:15:00,115.84,115.89,115.77,115.85,6981.0,93.718,93.7584,93.6613,93.7261,6981.0
2016-11-08 12:20:00,115.85,115.93,115.85,115.93,8011.0,93.7261,93.7908,93.7261,93.7908,8011.0
2016-11-08 12:25:00,115.93,115.95,115.86,115.93,5900.0,93.7908,93.807,93.7342,93.7908,5900.0
2016-11-08 12:30:00,115.93,115.95,115.76,115.77,9030.0,93.7908,93.807,93.6533,93.6613,9030.0
2016-11-08 12:35:00,115.77,115.87,115.77,115.78,6889.0,93.6613,93.7422,93.6613,93.6694,6889.0
2016-11-08 12:40:00,115.8,115.85,115.77,115.8,9772.0,93.6856,93.7261,93.6613,93.6856,9772.0
2016-11-08 12:45:00,115.8,116.13,115.79,116.08,29355.0,93.6856,93.9526,93.6775,93.9121,29355.0
2016-11-08 12:50:00,116.08,116.11,115.9,115.9,53975.0,93.9121,93.9364,93.7665,93.7665,53975.0
2016-11-08 12:55:00,115.89,116.01,115.79,115.93,38088.0,93.7584,93.8555,93.6775,93.7908,38088.0
2016-11-08 13:00:00,115.92,116.04,115.76,115.76,10984.0,93.7827,93.8798,93.6533,93.6533,10984.0
2016-11-08 13:05:00,115.76,115.89,115.59,115.62,5810.0,93.6533,93.7584,93.5157,93.54,5810.0
2016-11-08 13:10:00,115.66,115.79,115.65,115.74,7150.0,93.5724,93.6775,93.5643,93.6371,7150.0
2016-11-08 13:15:00,115.73,115.74,115.6,115.62,9218.0,93.629,93.6371,93.5238,93.54,9218.0
2016-11-08 13:20:00,115.66,115.8,115.64,115.77,8985.0,93.5724,93.6856,93.5562,93.6613,8985.0
2016-11-08 13:25:00,115.78,115.91,115.66,115.67,26345.0,93.6694,93.7746,93.5724,93.5804,26345.0
2016-11-08 13:30:00,115.67,115.91,115.67,115.88,27438.0,93.5804,93.7746,93.5804,93.7503,27438.0
2016-11-08 13:35:00,115.89,115.95,115.81,115.86,8305.0,93.7584,93.807,93.6937,93.7342,8305.0
2016-11-08 13:40:00,115.84,115.92,115.84,115.87,6670.0,93.718,93.7827,93.718,93.7422,6670.0
2016-11-08 13:45:00,115.88,115.88,115.75,115.86,14653.0,93.7503,93.7503,93.6452,93.7342,14653.0
2016-11-08 13:50:00,115.87,115.92,115.84,115.88,22181.0,93.7422,93.7827,93.718,93.7503,22181.0
2016-11-08 13:55:00,115.89,115.89,115.77,115.81,11542.0,93.7584,93.7584,93.6613,93.6937,11542.0
2016-11-08 14:00:00,115.81,115.81,115.7,115.79,11100.0,93.6937,93.6937,93.6047,93.6775,11100.0
2016-11-08 14:05:00,115.82,115.83,115.77,115.79,14883.0,93.7018,93.7099,93.6613,93.6775,14883.0
2016-11-08 14:10:00,115.77,115.77,115.59,115.59,11041.0,93.6613,93.6613,93.5157,93.5157,11041.0
2016-11-08 14:15:00,115.62,115.67,115.57,115.65,17813.0,93.54,93.5804,93.4995,93.5643,17813.0
2016-11-08 14:20:00,115.69,115.73,115.66,115.68,6523.0,93.5966,93.629,93.5724,93.5885,6523.0
2016-11-08 14:25:00,115.69,115.73,115.67,115.73,41253.0,93.5966,93.629,93.5804,93.629,41253.0
2016-11-08 14:30:00,115.7,115.72,115.64,115.64,8300.0,93.6047,93.6209,93.5562,93.5562,8300.0
2016-11-08 14:35:00,115.63,115.63,115.56,115.61,13745.0,93.5481,93.5481,93.4914,93.5319,13745.0
2016-11-08 14:40:00,115.61,115.65,115.52,115.52,31186.0,93.5319,93.5643,93.4591,93.4591,31186.0
2016-11-08 14:45:00,115.52,115.52,115.37,115.45,10071.0,93.4591,93.4591,93.3377,93.4025,10071.0
2016-11-08 14:50:00,115.43,115.58,115.43,115.52,10008.0,93.3863,93.5076,93.3863,93.4591,10008.0
2016-11-08 14:55:00,115.55,115.58,115.52,115.56,10662.0,93.4834,93.5076,93.4591,93.4914,10662.0
2016-11-08 15:00:00,115.56,115.56,115.5,115.55,15957.0,93.4914,93.4914,93.4429,93.4834,15957.0
2016-11-08 15:05:00,115.56,115.68,115.55,115.67,31867.0,93.4914,93.5885,93.4834,93.5804,31867.0
2016-11-08 15:10:00,115.68,115.7,115.5,115.5,30573.0,93.5885,93.6047,93.4429,93.4429,30573.0
2016-11-08 15:15:00,115.5,115.55,115.48,115.52,32277.0,93.4429,93.4834,93.4267,93.4591,32277.0
2016-11-08 15:20:00,115.54,115.76,115.52,115.76,20187.0,93.4753,93.6533,93.4591,93.6533,20187.0
2016-11-08 15:25:00,115.73,115.88,115.72,115.88,9782.0,93.629,93.7503,93.6209,93.7503,9782.0
2016-11-08 15:30:00,115.89,115.95,115.81,115.92,24685.0,93.7584,93.807,93.6937,93.7827,24685.0
2016-11-08 15:35:00,115.92,115.99,115.87,115.98,19386.0,93.7827,93.8393,93.7422,93.8312,19386.0
2016-11-08 15:40:00,115.97,116.04,115.95,116.0,28724.0,93.8232,93.8798,93.807,93.8474,28724.0
2016-11-08 15:45:00,116.01,116.16,116.01,116.06,30869.0,93.8555,93.9769,93.8555,93.896,30869.0
2016-11-08 15:50:00,116.06,116.07,115.83,115.85,39505.0,93.896,93.9041,93.7099,93.7261,39505.0
2016-11-08 15:55:00,115.87,115.96,115.78,115.93,86772.0,93.7422,93.8151,93.6694,93.7908,86772.0
2016-11-09 09:30:00,113.08,114.31,112.32,112.67,119370.0,91.4851,92.4802,90.8702,91.1534,119370.0
2016-11-09 09:35:00,112.37,112.68,111.6,111.66,61125.0,90.9106,91.1614,90.2877,90.3362,61125.0
2016-11-09 09:40:00,111.63,112.42,110.74,110.85,149345.0,90.312,90.9511,89.5919,89.6809,149345.0
2016-11-09 09:45:00,110.78,111.78,110.71,111.68,62500.0,89.6243,90.4333,89.5677,90.3524,62500.0
2016-11-09 09:50:00,111.63,111.74,111.01,111.74,128028.0,90.312,90.401,89.8104,90.401,128028.0
2016-11-09 09:55:00,111.76,111.95,111.52,111.6,69443.0,90.4171,90.5709,90.223,90.2877,69443.0
2016-11-09 10:00:00,111.65,111.78,111.44,111.44,42068.0,90.3281,90.4333,90.1582,90.1582,42068.0
2016-11-09 10:05:00,111.52,111.53,111.2,111.33,91277.0,90.223,90.2311,89.9641,90.0693,91277.0
2016-11-09 10:10:00,111.32,111.37,111.12,111.21,61277.0,90.0612,90.1016,89.8994,89.9722,61277.0
2016-11-09 10:15:00,111.25,111.45,111.2,111.43,47633.0,90.0045,90.1663,89.9641,90.1502,47633.0
2016-11-09 10:20:00,111.42,111.48,111.3,111.43,115296.0,90.1421,90.1906,90.045,90.1502,115296.0
2016-11-09 10:25:00,111.38,111.54,111.3,111.38,32680.0,90.1097,90.2391,90.045,90.1097,32680.0
2016-11-09 10:30:00,111.3,111.32,111.0,111.0,19809.0,90.045,90.0612,89.8023,89.8023,19809.0
2016-11-09 10:35:00,111.07,111.07,110.54,110.76,101298.0,89.8589,89.8589,89.4301,89.6081,101298.0
2016-11-09 10:40:00,110.8,111.27,110.8,111.23,31334.0,89.6405,90.0207,89.6405,89.9884,31334.0
2016-11-09 10:45:00,111.25,111.31,110.84,110.84,44035.0,90.0045,90.0531,89.6728,89.6728,44035.0
2016-11-09 10:50:00,110.88,110.96,110.73,110.84,62783.0,89.7052,89.7699,89.5838,89.6728,62783.0
2016-11-09 10:55:00,110.85,110.88,110.63,110.66,68443.0,89.6809,89.7052,89.5029,89.5272,68443.0
2016-11-09 11:00:00,110.67,110.82,110.56,110.62,79035.0,89.5353,89.6566,89.4463,89.4948,79035.0
2016-11-09 11:05:00,110.65,110.65,110.15,110.22,91220.0,89.5191,89.5191,89.1146,89.1712,91220.0
2016-11-09 11:10:00,110.23,110.42,110.11,110.4,107588.0,89.1793,89.333,89.0822,89.3169,107588.0
2016-11-09 11:15:00,110.4,110.5,109.55,109.76,121887.0,89.3169,89.3978,88.6292,88.7991,121887.0
2016-11-09 11:20:00,109.74,109.79,109.44,109.75,84823.0,88.7829,88.8233,88.5402,88.791,84823.0
2016-11-09 11:25:00,109.78,109.89,109.56,109.75,69352.0,88.8153,88.9043,88.6373,88.791,69352.0
2016-11-09 11:30:00,109.75,110.28,109.74,109.98,68328.0,88.791,89.2198,88.7829,88.9771,68328.0
2016-11-09 11:35:00,110.0,110.05,109.79,109.79,125700.0,88.9932,89.0337,88.8233,88.8233,125700.0
2016-11-09 11:40:00,109.82,109.82,109.3,109.51,164870.0,88.8476,88.8476,88.4269,88.5968,164870.0
2016-11-09 11:45:00,109.51,109.8,109.39,109.8,90880.0,88.5968,88.8314,88.4997,88.8314,90880.0
2016-11-09 11:50:00,109.82,110.18,109.62,109.86,142063.0,88.8476,89.1389,88.6858,88.88,142063.0
2016-11-09 11:55:00,109.89,110.32,109.65,110.23,49695.0,88.9043,89.2521,88.7101,89.1793,49695.0
2016-11-09 12:00:00,110.22,110.41,110.2,110.32,72257.0,89.1712,89.3249,89.1551,89.2521,72257.0
2016-11-09 12:05:00,110.33,110.4,110.24,110.36,24060.0,89.2602,89.3169,89.1874,89.2845,24060.0
2016-11-09 12:10:00,110.36,110.5,110.2,110.33,62934.0,89.2845,89.3978,89.1551,89.2602,62934.0
2016-11-09 12:15:00,110.33,110.42,110.15,110.19,44278.0,89.2602,89.333,89.1146,89.147,44278.0
2016-11-09 12:20:00,110.2,110.22,109.97,109.98,34850.0,89.1551,89.1712,88.969,88.9771,34850.0
2016-11-09 12:25:00,109.98,110.03,109.85,109.95,26183.0,88.9771,89.0175,88.8719,88.9528,26183.0
2016-11-09 12:30:00,109.95,110.08,109.87,110.02,22068.0,88.9528,89.058,88.8881,89.0094,22068.0
2016-11-09 12:35:00,110.04,110.27,110.04,110.15,24744.0,89.0256,89.2117,89.0256,89.1146,24744.0
2016-11-09 12:40:00,110.15,110.22,110.06,110.14,22924.0,89.1146,89.1712,89.0418,89.1065,22924.0
2016-11-09 12:45:00,110.11,110.12,109.75,109.79,27210.0,89.0822,89.0903,88.791,88.8233,27210.0
2016-11-09 12:50:00,109.8,109.81,109.7,109.81,19447.0,88.8314,88.8395,88.7505,88.8395,19447.0
2016-11-09 12:55:00,109.79,109.93,109.75,109.93,47603.0,88.8233,88.9366,88.791,88.9366,47603.0
2016-11-09 13:00:00,109.94,110.13,109.82,109.87,86729.0,88.9447,89.0984,88.8476,88.8881,86729.0
2016-11-09 13:05:00,109.88,110.12,109.87,110.08,51242.0,88.8962,89.0903,88.8881,89.058,51242.0
2016-11-09 13:10:00,110.07,110.48,110.06,110.4,39801.0,89.0499,89.3816,89.0418,89.3169,39801.0
2016-11-09 13:15:00,110.4,110.58,110.02,110.1,35741.0,89.3169,89.4625,89.0094,89.0741,35741.0
2016-11-09 13:20:00,110.11,110.11,109.85,109.89,31570.0,89.0822,89.0822,88.8719,88.9043,31570.0
2016-11-09 13:25:00,109.93,110.0,109.7,109.79,31609.0,88.9366,88.9932,88.7505,88.8233,31609.0
2016-11-09 13:30:00,109.79,109.83,109.7,109.79,27535.0,88.8233,88.8557,88.7505,88.8233,27535.0
2016-11-09 13:35:00,109.78,109.81,109.65,109.69,53492.0,88.8153,88.8395,88.7101,88.7424,53492.0
2016-11-09 13:40:00,109.69,109.76,109.65,109.66,54043.0,88.7424,88.7991,88.7101,88.7182,54043.0
2016-11-09 13:45:00,109.65,109.65,109.45,109.48,64762.0,88.7101,88.7101,88.5483,88.5725,64762.0
2016-11-09 13:50:00,109.48,109.48,109.26,109.33,54387.0,88.5725,88.5725,88.3946,88.4512,54387.0
2016-11-09 13:55:00,109.3,109.36,109.06,109.15,51328.0,88.4269,88.4755,88.2328,88.3056,51328.0
2016-11-09 14:00:00,109.12,109.29,109.1,109.11,52250.0,88.2813,88.4188,88.2651,88.2732,52250.0
2016-11-09 14:05:00,109.08,109.29,109.08,109.14,42596.0,88.2489,88.4188,88.2489,88.2975,42596.0
2016-11-09 14:10:00,109.14,109.15,108.85,108.95,68112.0,88.2975,88.3056,88.0629,88.1438,68112.0
2016-11-09 14:15:00,108.97,109.01,108.85,108.87,34274.0,88.1599,88.1923,88.0629,88.079,34274.0
2016-11-09 14:20:00,108.88,109.05,108.86,109.01,32367.0,88.0871,88.2247,88.071,88.1923,32367.0
2016-11-09 14:25:00,109.01,109.03,108.85,109.0,44762.0,88.1923,88.2085,88.0629,88.1842,44762.0
2016-11-09 14:30:00,108.99,109.05,108.88,108.91,52864.0,88.1761,88.2247,88.0871,88.1114,52864.0
2016-11-09 14:35:00,108.91,109.24,108.88,109.21,40026.0,88.1114,88.3784,88.0871,88.3541,40026.0
2016-11-09 14:40:00,109.21,109.23,109.08,109.16,46482.0,88.3541,88.3703,88.2489,88.3137,46482.0
2016-11-09 14:45:00,109.15,109.18,108.98,109.0,35012.0,88.3056,88.3298,88.168,88.1842,35012.0
2016-11-09 14:50:00,108.98,109.02,108.7,108.73,60275.0,88.168,88.2004,87.9415,87.9658,60275.0
2016-11-09 14:55:00,108.73,108.94,108.56,108.94,91496.0,87.9658,88.1357,87.8282,88.1357,91496.0
2016-11-09 15:00:00,108.94,109.26,108.94,109.14,56700.0,88.1357,88.3946,88.1357,88.2975,56700.0
2016-11-09 15:05:00,109.1,109.31,109.05,109.31,61530.0,88.2651,88.435,88.2247,88.435,61530.0
2016-11-09 15:10:00,109.32,109.36,109.15,109.25,53487.0,88.4431,88.4755,88.3056,88.3865,53487.0
2016-11-09 15:15:00,109.22,109.5,109.2,109.49,83367.0,88.3622,88.5887,88.346,88.5806,83367.0
2016-11-09 15:20:00,109.5,109.7,109.49,109.54,54033.0,88.5887,88.7505,88.5806,88.6211,54033.0
2016-11-09 15:25:00,109.53,109.55,109.32,109.46,79812.0,88.613,88.6292,88.4431,88.5564,79812.0
2016-11-09 15:30:00,109.46,109.62,109.4,109.44,74183.0,88.5564,88.6858,88.5078,88.5402,74183.0
2016-11-09 15:35:00,109.43,109.54,109.4,109.42,75662.0,88.5321,88.6211,88.5078,88.524,75662.0
2016-11-09 15:40:00,109.41,109.5,109.39,109.48,125797.0,88.5159,88.5887,88.4997,88.5725,125797.0
2016-11-09 15:45:00,109.47,109.48,109.13,109.16,139650.0,88.5645,88.5725,88.2894,88.3137,139650.0
2016-11-09 15:50:00,109.16,109.24,108.95,108.97,184904.0,88.3137,88.3784,88.1438,88.1599,184904.0
2016-11-09 15:55:00,108.98,109.24,108.97,109.2,229946.0,88.168,88.3784,88.1599,88.346,229946.0
2016-11-10 09:30:00,109.52,109.52,106.25,106.3,132099.0,88.6049,88.6049,85.9594,85.9998,132099.0
2016-11-10 09:35:00,106.27,106.75,105.14,106.03,201463.0,85.9756,86.3639,85.0614,85.7814,201463.0
2016-11-10 09:40:00,106.08,106.24,105.98,106.0,141037.0,85.8218,85.9513,85.7409,85.7571,141037.0
2016-11-10 09:45:00,106.0,106.0,105.1,105.36,85412.0,85.7571,85.7571,85.029,85.2393,85412.0
2016-11-10 09:50:00,105.44,108.73,105.1,105.45,101256.0,85.3041,87.9658,85.029,85.3122,101256.0
2016-11-10 09:55:00,105.5,105.72,105.41,105.59,233215.0,85.3526,85.5306,85.2798,85.4254,233215.0
2016-11-10 10:00:00,105.57,105.6,104.33,104.68,128983.0,85.4092,85.4335,84.406,84.6892,128983.0
2016-11-10 10:05:00,104.6,104.85,104.4,104.43,176929.0,84.6245,84.8267,84.4627,84.487,176929.0
2016-11-10 10:10:00,104.45,104.52,104.1,104.43,109438.0,84.5031,84.5598,84.22,84.487,109438.0
2016-11-10 10:15:00,104.46,104.5,103.76,104.26,191660.0,84.5112,84.5436,83.9449,84.3494,191660.0
2016-11-10 10:20:00,104.3,104.67,104.13,104.47,229520.0,84.3818,84.6811,84.2442,84.5193,229520.0
2016-11-10 10:25:00,104.46,104.5,104.03,104.27,84035.0,84.5112,84.5436,84.1633,84.3575,84035.0
2016-11-10 10:30:00,104.35,104.4,103.92,104.27,70880.0,84.4222,84.4627,84.0743,84.3575,70880.0
2016-11-10 10:35:00,104.26,104.39,103.77,104.08,209677.0,84.3494,84.4546,83.953,84.2038,209677.0
2016-11-10 10:40:00,104.1,104.14,103.33,103.39,96346.0,84.22,84.2523,83.597,83.6456,96346.0
2016-11-10 10:45:00,103.42,104.12,103.37,103.6,123481.0,83.6698,84.2362,83.6294,83.8155,123481.0
2016-11-10 10:50:00,103.67,103.93,103.18,103.52,98526.0,83.8721,84.0824,83.4757,83.7507,98526.0
2016-11-10 10:55:00,103.52,103.92,103.2,103.39,86077.0,83.7507,84.0743,83.4918,83.6456,86077.0
2016-11-10 11:00:00,103.34,103.5,103.22,103.44,94578.0,83.6051,83.7346,83.508,83.686,94578.0
2016-11-10 11:05:00,103.44,103.91,103.39,103.83,100227.0,83.686,84.0663,83.6456,84.0015,100227.0
2016-11-10 11:10:00,103.83,104.25,103.67,104.19,113800.0,84.0015,84.3413,83.8721,84.2928,113800.0
2016-11-10 11:15:00,104.19,104.28,103.92,104.17,101402.0,84.2928,84.3656,84.0743,84.2766,101402.0
2016-11-10 11:20:00,104.15,104.33,104.14,104.24,97619.0,84.2604,84.406,84.2523,84.3332,97619.0
2016-11-10 11:25:00,104.21,104.23,103.9,103.98,186673.0,84.309,84.3251,84.0582,84.1229,186673.0
2016-11-10 11:30:00,104.05,104.14,103.9,104.14,81450.0,84.1795,84.2523,84.0582,84.2523,81450.0
2016-11-10 11:35:00,104.09,104.12,103.95,104.05,124016.0,84.2119,84.2362,84.0986,84.1795,124016.0
2016-11-10 11:40:00,104.04,104.2,103.93,104.18,165721.0,84.1714,84.3009,84.0824,84.2847,165721.0
2016-11-10 11:45:00,104.14,104.4,104.02,104.02,115064.0,84.2523,84.4627,84.1552,84.1552,115064.0
2016-11-10 11:50:00,104.08,104.6,104.05,104.37,70294.0,84.2038,84.6245,84.1795,84.4384,70294.0
2016-11-10 11:55:00,104.35,104.58,104.28,104.39,85342.0,84.4222,84.6083,84.3656,84.4546,85342.0
2016-11-10 12:00:00,104.41,104.71,104.4,104.64,116145.0,84.4708,84.7135,84.4627,84.6568,116145.0
2016-11-10 12:05:00,104.62,104.87,104.56,104.74,53784.0,84.6407,84.8429,84.5921,84.7377,53784.0
2016-11-10 12:10:00,104.73,105.01,104.72,105.0,43988.0,84.7297,84.9562,84.7216,84.9481,43988.0
2016-11-10 12:15:00,104.96,105.0,104.77,104.79,189981.0,84.9157,84.9481,84.762,84.7782,189981.0
2016-11-10 12:20:00,104.79,104.9,104.71,104.84,60812.0,84.7782,84.8672,84.7135,84.8187,60812.0
2016-11-10 12:25:00,104.83,105.05,104.69,104.99,98579.0,84.8106,84.9885,84.6973,84.94,98579.0
2016-11-10 12:30:00,104.99,105.05,104.82,104.82,75663.0,84.94,84.9885,84.8025,84.8025,75663.0
2016-11-10 12:35:00,104.81,105.03,104.69,105.03,89745.0,84.7944,84.9724,84.6973,84.9724,89745.0
2016-11-10 12:40:00,105.03,105.13,104.79,104.98,64460.0,84.9724,85.0533,84.7782,84.9319,64460.0
2016-11-10 12:45:00,104.99,104.99,104.74,104.8,62317.0,84.94,84.94,84.7377,84.7863,62317.0
2016-11-10 12:50:00,104.78,105.07,104.66,104.88,40132.0,84.7701,85.0047,84.673,84.851,40132.0
2016-11-10 12:55:00,104.85,105.17,104.81,105.02,83931.0,84.8267,85.0856,84.7944,84.9643,83931.0
2016-11-10 13:00:00,105.06,105.19,104.96,105.06,183115.0,84.9966,85.1018,84.9157,84.9966,183115.0
2016-11-10 13:05:00,105.04,105.34,105.01,105.34,58188.0,84.9805,85.2232,84.9562,85.2232,58188.0
2016-11-10 13:10:00,105.34,105.58,105.27,105.53,47456.0,85.2232,85.4173,85.1665,85.3769,47456.0
2016-11-10 13:15:00,105.53,105.8,105.48,105.54,43514.0,85.3769,85.5953,85.3364,85.385,43514.0
2016-11-10 13:20:00,105.52,105.69,105.5,105.53,56089.0,85.3688,85.5063,85.3526,85.3769,56089.0
2016-11-10 13:25:00,105.52,105.86,105.5,105.83,92819.0,85.3688,85.6439,85.3526,85.6196,92819.0
2016-11-10 13:30:00,105.84,105.93,105.64,105.64,59847.0,85.6277,85.7005,85.4659,85.4659,59847.0
2016-11-10 13:35:00,105.65,105.75,105.53,105.63,49910.0,85.474,85.5549,85.3769,85.4578,49910.0
2016-11-10 13:40:00,105.64,105.78,105.62,105.69,55046.0,85.4659,85.5791,85.4497,85.5063,55046.0
2016-11-10 13:45:00,105.72,106.04,105.67,106.04,58427.0,85.5306,85.7895,85.4901,85.7895,58427.0
2016-11-10 13:50:00,106.02,106.26,105.96,106.18,43699.0,85.7733,85.9675,85.7248,85.9028,43699.0
2016-11-10 13:55:00,106.19,106.21,106.02,106.02,33070.0,85.9108,85.927,85.7733,85.7733,33070.0
2016-11-10 14:00:00,106.02,106.03,105.78,105.79,49184.0,85.7733,85.7814,85.5791,85.5872,49184.0
2016-11-10 14:05:00,105.78,106.02,105.66,106.01,111311.0,85.5791,85.7733,85.4821,85.7652,111311.0
2016-11-10 14:10:00,106.02,106.02,105.72,105.74,92020.0,85.7733,85.7733,85.5306,85.5468,92020.0
2016-11-10 14:15:00,105.71,105.71,105.54,105.56,41393.0,85.5225,85.5225,85.385,85.4012,41393.0
2016-11-10 14:20:00,105.54,105.63,105.49,105.53,51376.0,85.385,85.4578,85.3445,85.3769,51376.0
2016-11-10 14:25:00,105.52,105.65,105.4,105.54,34522.0,85.3688,85.474,85.2717,85.385,34522.0
2016-11-10 14:30:00,105.49,105.49,105.14,105.15,55832.0,85.3445,85.3445,85.0614,85.0695,55832.0
2016-11-10 14:35:00,105.15,105.42,105.02,105.41,66926.0,85.0695,85.2879,84.9643,85.2798,66926.0
2016-11-10 14:40:00,105.41,105.51,105.28,105.28,65956.0,85.2798,85.3607,85.1746,85.1746,65956.0
2016-11-10 14:45:00,105.26,105.72,105.22,105.57,62283.0,85.1584,85.5306,85.1261,85.4092,62283.0
2016-11-10 14:50:00,105.57,105.64,105.47,105.53,80861.0,85.4092,85.4659,85.3283,85.3769,80861.0
2016-11-10 14:55:00,105.56,105.75,105.45,105.69,64542.0,85.4012,85.5549,85.3122,85.5063,64542.0
2016-11-10 15:00:00,105.7,105.85,105.63,105.68,59832.0,85.5144,85.6358,85.4578,85.4982,59832.0
2016-11-10 15:05:00,105.7,105.78,105.55,105.73,47759.0,85.5144,85.5791,85.3931,85.5387,47759.0
2016-11-10 15:10:00,105.76,106.07,105.74,106.0,139884.0,85.563,85.8138,85.5468,85.7571,139884.0
2016-11-10 15:15:00,106.01,106.01,105.78,105.9,116307.0,85.7652,85.7652,85.5791,85.6762,116307.0
2016-11-10 15:20:00,105.9,105.9,105.64,105.72,119383.0,85.6762,85.6762,85.4659,85.5306,119383.0
2016-11-10 15:25:00,105.73,105.82,105.63,105.67,72215.0,85.5387,85.6115,85.4578,85.4901,72215.0
2016-11-10 15:30:00,105.66,105.71,105.56,105.62,86790.0,85.4821,85.5225,85.4012,85.4497,86790.0
2016-11-10 15:35:00,105.63,105.71,105.54,105.7,85993.0,85.4578,85.5225,85.385,85.5144,85993.0
2016-11-10 15:40:00,105.7,105.81,105.64,105.76,96165.0,85.5144,85.6034,85.4659,85.563,96165.0
2016-11-10 15:45:00,105.75,105.9,105.6,105.84,104599.0,85.5549,85.6762,85.4335,85.6277,104599.0
2016-11-10 15:50:00,105.83,105.83,105.56,105.63,151768.0,85.6196,85.6196,85.4012,85.4578,151768.0
2016-11-10 15:55:00,105.63,105.76,105.44,105.72,228427.0,85.4578,85.563,85.3041,85.5306,228427.0
2016-11-11 09:30:00,105.51,106.93,104.5,106.25,55274.0,85.3607,86.5095,84.5436,85.9594,55274.0
2016-11-11 09:35:00,106.1,106.18,105.58,106.08,46841.0,85.838,85.9028,85.4173,85.8218,46841.0
2016-11-11 09:40:00,106.14,106.49,106.01,106.49,34665.0,85.8704,86.1536,85.7652,86.1536,34665.0
2016-11-11 09:45:00,106.29,106.46,106.18,106.24,28061.0,85.9917,86.1293,85.9028,85.9513,28061.0
2016-11-11 09:50:00,106.28,106.29,105.68,105.69,74235.0,85.9837,85.9917,85.4982,85.5063,74235.0
2016-11-11 09:55:00,105.69,106.06,105.62,105.93,30291.0,85.5063,85.8057,85.4497,85.7005,30291.0
2016-11-11 10:00:00,105.86,106.19,105.61,105.64,47350.0,85.6439,85.9108,85.4416,85.4659,47350.0
2016-11-11 10:05:00,105.63,105.89,105.51,105.72,28890.0,85.4578,85.6681,85.3607,85.5306,28890.0
2016-11-11 10:10:00,105.68,105.97,105.67,105.77,23087.0,85.4982,85.7329,85.4901,85.571,23087.0
2016-11-11 10:15:00,105.79,105.82,105.44,105.61,33117.0,85.5872,85.6115,85.3041,85.4416,33117.0
2016-11-11 10:20:00,105.6,105.63,105.37,105.51,34604.0,85.4335,85.4578,85.2474,85.3607,34604.0
2016-11-11 10:25:00,105.47,105.59,105.32,105.32,28528.0,85.3283,85.4254,85.207,85.207,28528.0
2016-11-11 10:30:00,105.42,105.61,105.34,105.44,68551.0,85.2879,85.4416,85.2232,85.3041,68551.0
2016-11-11 10:35:00,105.43,105.61,105.43,105.56,56167.0,85.296,85.4416,85.296,85.4012,56167.0
2016-11-11 10:40:00,105.51,105.6,105.42,105.56,34369.0,85.3607,85.4335,85.2879,85.4012,34369.0
2016-11-11 10:45:00,105.55,105.59,105.04,105.13,27896.0,85.3931,85.4254,84.9805,85.0533,27896.0
2016-11-11 10:50:00,105.13,105.14,104.75,104.84,126500.0,85.0533,85.0614,84.7458,84.8187,126500.0
2016-11-11 10:55:00,104.85,104.95,104.53,104.57,79430.0,84.8267,84.9076,84.5679,84.6002,79430.0
2016-11-11 11:00:00,104.56,104.66,104.45,104.65,43226.0,84.5921,84.673,84.5031,84.6649,43226.0
2016-11-11 11:05:00,104.66,104.66,104.45,104.59,27091.0,84.673,84.673,84.5031,84.6164,27091.0
2016-11-11 11:10:00,104.58,104.68,104.4,104.58,30285.0,84.6083,84.6892,84.4627,84.6083,30285.0
2016-11-11 11:15:00,104.56,104.56,104.41,104.41,26877.0,84.5921,84.5921,84.4708,84.4708,26877.0
2016-11-11 11:20:00,104.42,104.47,104.24,104.26,32226.0,84.4789,84.5193,84.3332,84.3494,32226.0
2016-11-11 11:25:00,104.23,104.36,104.12,104.12,43380.0,84.3251,84.4303,84.2362,84.2362,43380.0
2016-11-11 11:30:00,104.13,104.46,104.12,104.32,70942.0,84.2442,84.5112,84.2362,84.398,70942.0
2016-11-11 11:35:00,104.32,104.34,104.2,104.34,48313.0,84.398,84.4141,84.3009,84.4141,48313.0
2016-11-11 11:40:00,104.33,104.37,104.26,104.37,25325.0,84.406,84.4384,84.3494,84.4384,25325.0
2016-11-11 11:45:00,104.33,104.42,104.3,104.32,59802.0,84.406,84.4789,84.3818,84.398,59802.0
2016-11-11 11:50:00,104.33,104.55,104.3,104.43,53084.0,84.406,84.584,84.3818,84.487,53084.0
2016-11-11 11:55:00,104.45,104.51,104.4,104.41,74073.0,84.5031,84.5517,84.4627,84.4708,74073.0
2016-11-11 12:00:00,104.41,104.48,104.33,104.45,47326.0,84.4708,84.5274,84.406,84.5031,47326.0
2016-11-11 12:05:00,104.48,104.59,104.4,104.57,40440.0,84.5274,84.6164,84.4627,84.6002,40440.0
2016-11-11 12:10:00,104.57,105.05,104.57,104.9,143799.0,84.6002,84.9885,84.6002,84.8672,143799.0
2016-11-11 12:15:00,104.94,105.35,104.94,105.28,35323.0,84.8996,85.2313,84.8996,85.1746,35323.0
2016-11-11 12:20:00,105.3,105.4,105.23,105.4,48697.0,85.1908,85.2717,85.1342,85.2717,48697.0
2016-11-11 12:25:00,105.4,105.5,105.31,105.39,25957.0,85.2717,85.3526,85.1989,85.2636,25957.0
2016-11-11 12:30:00,105.41,105.48,105.3,105.44,20156.0,85.2798,85.3364,85.1908,85.3041,20156.0
2016-11-11 12:35:00,105.44,105.63,105.35,105.63,24736.0,85.3041,85.4578,85.2313,85.4578,24736.0
2016-11-11 12:40:00,105.65,105.87,105.58,105.63,109456.0,85.474,85.652,85.4173,85.4578,109456.0
2016-11-11 12:45:00,105.65,105.67,105.48,105.57,63106.0,85.474,85.4901,85.3364,85.4092,63106.0
2016-11-11 12:50:00,105.57,105.62,105.47,105.53,56127.0,85.4092,85.4497,85.3283,85.3769,56127.0
2016-11-11 12:55:00,105.56,105.56,105.32,105.38,64509.0,85.4012,85.4012,85.207,85.2555,64509.0
2016-11-11 13:00:00,105.39,105.44,105.17,105.2,51649.0,85.2636,85.3041,85.0856,85.1099,51649.0
2016-11-11 13:05:00,105.21,105.35,105.14,105.35,55900.0,85.118,85.2313,85.0614,85.2313,55900.0
2016-11-11 13:10:00,105.35,105.48,105.28,105.45,57144.0,85.2313,85.3364,85.1746,85.3122,57144.0
2016-11-11 13:15:00,105.46,105.48,105.3,105.36,27543.0,85.3203,85.3364,85.1908,85.2393,27543.0
2016-11-11 13:20:00,105.39,105.43,105.35,105.41,16359.0,85.2636,85.296,85.2313,85.2798,16359.0
2016-11-11 13:25:00,105.44,105.57,105.43,105.56,44205.0,85.3041,85.4092,85.296,85.4012,44205.0
2016-11-11 13:30:00,105.57,105.67,105.45,105.49,20207.0,85.4092,85.4901,85.3122,85.3445,20207.0
2016-11-11 13:35:00,105.49,105.64,105.43,105.57,27208.0,85.3445,85.4659,85.296,85.4092,27208.0
2016-11-11 13:40:00,105.57,105.64,105.56,105.59,31443.0,85.4092,85.4659,85.4012,85.4254,31443.0
2016-11-11 13:45:00,105.61,105.62,105.56,105.59,16418.0,85.4416,85.4497,85.4012,85.4254,16418.0
2016-11-11 13:50:00,105.58,105.61,105.46,105.46,43916.0,85.4173,85.4416,85.3203,85.3203,43916.0
2016-11-11 13:55:00,105.48,105.51,105.42,105.44,26391.0,85.3364,85.3607,85.2879,85.3041,26391.0
2016-11-11 14:00:00,105.43,105.65,105.37,105.64,26477.0,85.296,85.474,85.2474,85.4659,26477.0
2016-11-11 14:05:00,105.64,105.74,105.58,105.62,44406.0,85.4659,85.5468,85.4173,85.4497,44406.0
2016-11-11 14:10:00,105.62,105.64,105.53,105.58,64311.0,85.4497,85.4659,85.3769,85.4173,64311.0
2016-11-11 14:15:00,105.58,105.63,105.5,105.58,29679.0,85.4173,85.4578,85.3526,85.4173,29679.0
2016-11-11 14:20:00,105.6,105.8,105.6,105.72,23713.0,85.4335,85.5953,85.4335,85.5306,23713.0
2016-11-11 14:25:00,105.75,105.75,105.58,105.61,38669.0,85.5549,85.5549,85.4173,85.4416,38669.0
2016-11-11 14:30:00,105.61,105.83,105.61,105.83,29686.0,85.4416,85.6196,85.4416,85.6196,29686.0
2016-11-11 14:35:00,105.83,105.93,105.75,105.78,53580.0,85.6196,85.7005,85.5549,85.5791,53580.0
2016-11-11 14:40:00,105.79,105.91,105.78,105.83,40845.0,85.5872,85.6843,85.5791,85.6196,40845.0
2016-11-11 14:45:00,105.85,105.92,105.84,105.86,29789.0,85.6358,85.6924,85.6277,85.6439,29789.0
2016-11-11 14:50:00,105.84,105.92,105.79,105.8,24848.0,85.6277,85.6924,85.5872,85.5953,24848.0
2016-11-11 14:55:00,105.8,105.8,105.61,105.61,37316.0,85.5953,85.5953,85.4416,85.4416,37316.0
2016-11-11 15:00:00,105.63,105.65,105.49,105.63,36118.0,85.4578,85.474,85.3445,85.4578,36118.0
2016-11-11 15:05:00,105.61,105.65,105.48,105.64,30003.0,85.4416,85.474,85.3364,85.4659,30003.0
2016-11-11 15:10:00,105.64,105.76,105.63,105.76,35184.0,85.4659,85.563,85.4578,85.563,35184.0
2016-11-11 15:15:00,105.79,105.79,105.68,105.71,25012.0,85.5872,85.5872,85.4982,85.5225,25012.0
2016-11-11 15:20:00,105.71,105.85,105.7,105.83,52017.0,85.5225,85.6358,85.5144,85.6196,52017.0
2016-11-11 15:25:00,105.83,105.84,105.75,105.83,37399.0,85.6196,85.6277,85.5549,85.6196,37399.0
2016-11-11 15:30:00,105.83,105.87,105.83,105.86,67955.0,85.6196,85.652,85.6196,85.6439,67955.0
2016-11-11 15:35:00,105.85,105.85,105.65,105.69,68352.0,85.6358,85.6358,85.474,85.5063,68352.0
2016-11-11 15:40:00,105.67,105.76,105.63,105.75,79642.0,85.4901,85.563,85.4578,85.5549,79642.0
2016-11-11 15:45:00,105.74,105.9,105.73,105.85,84941.0,85.5468,85.6762,85.5387,85.6358,84941.0
2016-11-11 15:50:00,105.86,105.88,105.75,105.78,80261.0,85.6439,85.66,85.5549,85.5791,80261.0
2016-11-11 15:55:00,105.78,105.84,105.7,105.72,132731.0,85.5791,85.6277,85.5144,85.5306,132731.0
2016-11-14 09:30:00,105.17,105.43,101.39,101.96,257246.0,85.0856,85.296,82.0275,82.4886,257246.0
2016-11-14 09:35:00,101.98,103.55,101.98,102.57,157599.0,82.5048,83.775,82.5048,82.9822,157599.0
2016-11-14 09:40:00,102.57,103.14,101.65,101.66,118623.0,82.9822,83.4433,82.2378,82.2459,118623.0
2016-11-14 09:45:00,101.7,102.06,100.95,101.2,158458.0,82.2783,82.5696,81.6715,81.8738,158458.0
2016-11-14 09:50:00,101.22,101.78,100.68,100.68,206186.0,81.89,82.343,81.4531,81.4531,206186.0
2016-11-14 09:55:00,100.81,101.07,100.41,100.99,131866.0,81.5583,81.7686,81.2347,81.7039,131866.0
2016-11-14 10:00:00,101.0,101.21,100.62,101.2,97171.0,81.712,81.8819,81.4045,81.8738,97171.0
2016-11-14 10:05:00,101.21,101.55,100.7,100.9,128764.0,81.8819,82.1569,81.4693,81.6311,128764.0
2016-11-14 10:10:00,100.9,101.23,100.88,101.01,133134.0,81.6311,81.8981,81.6149,81.7201,133134.0
2016-11-14 10:15:00,101.03,101.16,100.56,101.02,86336.0,81.7362,81.8414,81.356,81.7282,86336.0
2016-11-14 10:20:00,101.07,101.16,100.8,101.06,255771.0,81.7686,81.8414,81.5502,81.7605,255771.0
2016-11-14 10:25:00,101.01,101.5,100.96,101.48,135703.0,81.7201,82.1165,81.6796,82.1003,135703.0
2016-11-14 10:30:00,101.45,101.76,101.27,101.72,111189.0,82.076,82.3268,81.9304,82.2945,111189.0
2016-11-14 10:35:00,101.74,101.93,101.58,101.91,127367.0,82.3107,82.4644,82.1812,82.4482,127367.0
2016-11-14 10:40:00,101.91,102.0,101.42,101.83,50436.0,82.4482,82.521,82.0518,82.3835,50436.0
2016-11-14 10:45:00,101.81,102.15,101.11,101.94,101375.0,82.3673,82.6424,81.801,82.4725,101375.0
2016-11-14 10:50:00,101.9,102.14,101.62,101.66,53935.0,82.4401,82.6343,82.2136,82.2459,53935.0
2016-11-14 10:55:00,101.71,101.75,101.02,101.16,109220.0,82.2864,82.3188,81.7282,81.8414,109220.0
2016-11-14 11:00:00,101.19,101.26,100.98,101.1,56391.0,81.8657,81.9223,81.6958,81.7929,56391.0
2016-11-14 11:05:00,101.08,101.35,100.96,101.08,115171.0,81.7767,81.9951,81.6796,81.7767,115171.0
2016-11-14 11:10:00,101.06,101.31,101.04,101.24,87446.0,81.7605,81.9628,81.7443,81.9061,87446.0
2016-11-14 11:15:00,101.26,101.38,101.07,101.23,84262.0,81.9223,82.0194,81.7686,81.8981,84262.0
2016-11-14 11:20:00,101.22,101.48,101.13,101.23,61685.0,81.89,82.1003,81.8172,81.8981,61685.0
2016-11-14 11:25:00,101.21,101.31,101.09,101.21,44699.0,81.8819,81.9628,81.7848,81.8819,44699.0
2016-11-14 11:30:00,101.2,101.24,101.07,101.07,32180.0,81.8738,81.9061,81.7686,81.7686,32180.0
2016-11-14 11:35:00,101.07,101.07,100.84,100.97,58258.0,81.7686,81.7686,81.5825,81.6877,58258.0
2016-11-14 11:40:00,100.95,101.13,100.86,101.02,65481.0,81.6715,81.8172,81.5987,81.7282,65481.0
2016-11-14 11:45:00,101.02,101.15,101.0,101.1,37695.0,81.7282,81.8333,81.712,81.7929,37695.0
2016-11-14 11:50:00,101.1,101.25,101.01,101.02,50720.0,81.7929,81.9142,81.7201,81.7282,50720.0
2016-11-14 11:55:00,101.03,101.3,101.03,101.18,64515.0,81.7362,81.9547,81.7362,81.8576,64515.0
2016-11-14 12:00:00,101.18,101.27,101.1,101.12,132223.0,81.8576,81.9304,81.7929,81.8091,132223.0
2016-11-14 12:05:00,101.15,101.21,101.03,101.03,37030.0,81.8333,81.8819,81.7362,81.7362,37030.0
2016-11-14 12:10:00,101.03,101.08,100.96,101.01,43848.0,81.7362,81.7767,81.6796,81.7201,43848.0
2016-11-14 12:15:00,101.01,101.15,100.96,100.98,37257.0,81.7201,81.8333,81.6796,81.6958,37257.0
2016-11-14 12:20:00,100.99,101.06,100.94,100.96,59681.0,81.7039,81.7605,81.6634,81.6796,59681.0
2016-11-14 12:25:00,100.96,101.03,100.94,100.95,54279.0,81.6796,81.7362,81.6634,81.6715,54279.0
2016-11-14 12:30:00,100.95,101.05,100.92,100.99,116436.0,81.6715,81.7524,81.6473,81.7039,116436.0
2016-11-14 12:35:00,100.99,101.05,100.95,101.0,111992.0,81.7039,81.7524,81.6715,81.712,111992.0
2016-11-14 12:40:00,101.01,101.15,100.98,101.03,83222.0,81.7201,81.8333,81.6958,81.7362,83222.0
2016-11-14 12:45:00,101.04,101.54,101.03,101.54,47236.0,81.7443,82.1489,81.7362,82.1489,47236.0
2016-11-14 12:50:00,101.54,101.61,101.21,101.24,75519.0,82.1489,82.2055,81.8819,81.9061,75519.0
2016-11-14 12:55:00,101.26,101.56,101.2,101.54,49290.0,81.9223,82.165,81.8738,82.1489,49290.0
2016-11-14 13:00:00,101.54,101.63,101.24,101.59,102885.0,82.1489,82.2217,81.9061,82.1893,102885.0
2016-11-14 13:05:00,101.59,101.63,101.39,101.48,24792.0,82.1893,82.2217,82.0275,82.1003,24792.0
2016-11-14 13:10:00,101.46,101.56,101.27,101.29,28866.0,82.0841,82.165,81.9304,81.9466,28866.0
2016-11-14 13:15:00,101.28,101.57,101.28,101.41,26137.0,81.9385,82.1731,81.9385,82.0437,26137.0
2016-11-14 13:20:00,101.43,101.69,101.24,101.25,39525.0,82.0599,82.2702,81.9061,81.9142,39525.0
2016-11-14 13:25:00,101.26,101.39,101.14,101.27,46958.0,81.9223,82.0275,81.8252,81.9304,46958.0
2016-11-14 13:30:00,101.28,101.49,101.25,101.32,32076.0,81.9385,82.1084,81.9142,81.9709,32076.0
2016-11-14 13:35:00,101.33,101.79,101.3,101.74,58349.0,81.979,82.3511,81.9547,82.3107,58349.0
2016-11-14 13:40:00,101.73,102.12,101.52,101.52,78367.0,82.3026,82.6181,82.1327,82.1327,78367.0
2016-11-14 13:45:00,101.51,101.83,101.44,101.72,51628.0,82.1246,82.3835,82.068,82.2945,51628.0
2016-11-14 13:50:00,101.72,101.96,101.67,101.95,34110.0,82.2945,82.4886,82.254,82.4806,34110.0
2016-11-14 13:55:00,101.94,102.0,101.83,102.0,37365.0,82.4725,82.521,82.3835,82.521,37365.0
2016-11-14 14:00:00,101.99,102.03,101.93,101.95,37672.0,82.5129,82.5453,82.4644,82.4806,37672.0
2016-11-14 14:05:00,101.95,102.22,101.94,102.15,57019.0,82.4806,82.699,82.4725,82.6424,57019.0
2016-11-14 14:10:00,102.1,102.28,102.03,102.15,37436.0,82.6019,82.7475,82.5453,82.6424,37436.0
2016-11-14 14:15:00,102.18,102.55,102.12,102.27,64238.0,82.6666,82.966,82.6181,82.7394,64238.0
2016-11-14 14:20:00,102.27,102.34,102.21,102.26,98091.0,82.7394,82.7961,82.6909,82.7314,98091.0
2016-11-14 14:25:00,102.27,102.27,101.96,101.97,66658.0,82.7394,82.7394,82.4886,82.4967,66658.0
2016-11-14 14:30:00,101.97,102.06,101.96,102.03,83925.0,82.4967,82.5696,82.4886,82.5453,83925.0
2016-11-14 14:35:00,102.05,102.52,102.0,102.49,69671.0,82.5615,82.9417,82.521,82.9174,69671.0
2016-11-14 14:40:00,102.47,102.79,102.37,102.68,106494.0,82.9013,83.1601,82.8203,83.0711,106494.0
2016-11-14 14:45:00,102.67,102.8,102.43,102.58,30450.0,83.0631,83.1682,82.8689,82.9902,30450.0
2016-11-14 14:50:00,102.58,103.01,102.58,102.96,43346.0,82.9902,83.3381,82.9902,83.2977,43346.0
2016-11-14 14:55:00,103.02,103.31,102.95,102.97,61110.0,83.3462,83.5808,83.2896,83.3058,61110.0
2016-11-14 15:00:00,102.97,103.02,102.84,102.91,34725.0,83.3058,83.3462,83.2006,83.2572,34725.0
2016-11-14 15:05:00,102.91,102.93,102.81,102.85,62093.0,83.2572,83.2734,83.1763,83.2087,62093.0
2016-11-14 15:10:00,102.84,103.2,102.8,103.12,79753.0,83.2006,83.4918,83.1682,83.4271,79753.0
2016-11-14 15:15:00,103.16,103.39,103.08,103.25,59882.0,83.4595,83.6456,83.3948,83.5323,59882.0
2016-11-14 15:20:00,103.25,103.26,102.87,102.93,127805.0,83.5323,83.5404,83.2249,83.2734,127805.0
2016-11-14 15:25:00,102.94,103.07,102.72,102.97,47160.0,83.2815,83.3867,83.1035,83.3058,47160.0
2016-11-14 15:30:00,102.96,103.1,102.96,103.03,54072.0,83.2977,83.4109,83.2977,83.3543,54072.0
2016-11-14 15:35:00,103.04,103.04,102.73,102.73,73969.0,83.3624,83.3624,83.1116,83.1116,73969.0
2016-11-14 15:40:00,102.72,102.73,102.55,102.58,116597.0,83.1035,83.1116,82.966,82.9902,116597.0
2016-11-14 15:45:00,102.6,102.65,102.46,102.58,123902.0,83.0064,83.0469,82.8932,82.9902,123902.0
2016-11-14 15:50:00,102.57,102.63,102.35,102.36,181675.0,82.9822,83.0307,82.8042,82.8123,181675.0
2016-11-14 15:55:00,102.36,102.63,102.35,102.58,374096.0,82.8123,83.0307,82.8042,82.9902,374096.0
2016-11-15 09:30:00,103.08,103.75,103.01,103.37,66738.0,83.3948,83.9368,83.3381,83.6294,66738.0
2016-11-15 09:35:00,103.37,103.66,103.15,103.45,62266.0,83.6294,83.864,83.4514,83.6941,62266.0
2016-11-15 09:40:00,103.44,103.99,103.4,103.67,32247.0,83.686,84.131,83.6536,83.8721,32247.0
2016-11-15 09:45:00,103.78,104.06,103.52,103.82,76857.0,83.9611,84.1876,83.7507,83.9934,76857.0
2016-11-15 09:50:00,103.78,104.06,103.66,104.01,50071.0,83.9611,84.1876,83.864,84.1472,50071.0
2016-11-15 09:55:00,103.99,104.16,103.96,104.02,28471.0,84.131,84.2685,84.1067,84.1552,28471.0
2016-11-15 10:00:00,104.01,104.07,103.84,103.95,38106.0,84.1472,84.1957,84.0096,84.0986,38106.0
2016-11-15 10:05:00,103.9,104.23,103.76,104.23,84717.0,84.0582,84.3251,83.9449,84.3251,84717.0
2016-11-15 10:10:00,104.22,104.55,104.17,104.43,51046.0,84.3171,84.584,84.2766,84.487,51046.0
2016-11-15 10:15:00,104.43,104.71,104.35,104.65,31509.0,84.487,84.7135,84.4222,84.6649,31509.0
2016-11-15 10:20:00,104.61,105.24,104.61,105.24,99519.0,84.6326,85.1423,84.6326,85.1423,99519.0
2016-11-15 10:25:00,105.27,105.66,105.22,105.39,74697.0,85.1665,85.4821,85.1261,85.2636,74697.0
2016-11-15 10:30:00,105.38,105.55,105.26,105.26,52798.0,85.2555,85.3931,85.1584,85.1584,52798.0
2016-11-15 10:35:00,105.27,105.53,105.23,105.53,55313.0,85.1665,85.3769,85.1342,85.3769,55313.0
2016-11-15 10:40:00,105.49,105.49,105.06,105.29,19074.0,85.3445,85.3445,84.9966,85.1827,19074.0
2016-11-15 10:45:00,105.27,105.29,104.96,104.96,23868.0,85.1665,85.1827,84.9157,84.9157,23868.0
2016-11-15 10:50:00,104.92,104.92,104.71,104.8,26203.0,84.8834,84.8834,84.7135,84.7863,26203.0
2016-11-15 10:55:00,104.82,104.98,104.77,104.84,22852.0,84.8025,84.9319,84.762,84.8187,22852.0
2016-11-15 11:00:00,104.87,104.91,104.64,104.8,35076.0,84.8429,84.8753,84.6568,84.7863,35076.0
2016-11-15 11:05:00,104.81,104.82,104.41,104.52,15716.0,84.7944,84.8025,84.4708,84.5598,15716.0
2016-11-15 11:10:00,104.56,104.61,104.48,104.5,53807.0,84.5921,84.6326,84.5274,84.5436,53807.0
2016-11-15 11:15:00,104.52,104.56,104.4,104.52,34946.0,84.5598,84.5921,84.4627,84.5598,34946.0
2016-11-15 11:20:00,104.53,104.53,104.2,104.22,20691.0,84.5679,84.5679,84.3009,84.3171,20691.0
2016-11-15 11:25:00,104.21,104.45,104.19,104.39,21627.0,84.309,84.5031,84.2928,84.4546,21627.0
2016-11-15 11:30:00,104.41,104.42,104.27,104.34,35475.0,84.4708,84.4789,84.3575,84.4141,35475.0
2016-11-15 11:35:00,104.34,104.42,104.26,104.32,22623.0,84.4141,84.4789,84.3494,84.398,22623.0
2016-11-15 11:40:00,104.31,104.44,104.22,104.41,32231.0,84.3899,84.495,84.3171,84.4708,32231.0
2016-11-15 11:45:00,104.4,104.4,104.21,104.28,45165.0,84.4627,84.4627,84.309,84.3656,45165.0
2016-11-15 11:50:00,104.33,104.34,104.21,104.28,46556.0,84.406,84.4141,84.309,84.3656,46556.0
2016-11-15 11:55:00,104.29,104.32,104.2,104.2,37976.0,84.3737,84.398,84.3009,84.3009,37976.0
2016-11-15 12:00:00,104.2,104.23,104.0,104.01,26501.0,84.3009,84.3251,84.1391,84.1472,26501.0
2016-11-15 12:05:00,104.0,104.11,103.94,104.06,19324.0,84.1391,84.2281,84.0905,84.1876,19324.0
2016-11-15 12:10:00,104.05,104.06,103.98,104.01,19071.0,84.1795,84.1876,84.1229,84.1472,19071.0
2016-11-15 12:15:00,104.0,104.04,103.91,103.94,32656.0,84.1391,84.1714,84.0663,84.0905,32656.0
2016-11-15 12:20:00,103.96,103.97,103.75,103.87,23618.0,84.1067,84.1148,83.9368,84.0339,23618.0
2016-11-15 12:25:00,103.86,103.94,103.83,103.83,14240.0,84.0258,84.0905,84.0015,84.0015,14240.0
2016-11-15 12:30:00,103.82,103.82,103.68,103.74,25986.0,83.9934,83.9934,83.8802,83.9287,25986.0
2016-11-15 12:35:00,103.74,103.78,103.7,103.74,23331.0,83.9287,83.9611,83.8964,83.9287,23331.0
2016-11-15 12:40:00,103.73,103.73,103.54,103.54,35792.0,83.9206,83.9206,83.7669,83.7669,35792.0
2016-11-15 12:45:00,103.56,103.64,103.46,103.47,27064.0,83.7831,83.8478,83.7022,83.7103,27064.0
2016-11-15 12:50:00,103.47,103.49,103.31,103.32,23082.0,83.7103,83.7265,83.5808,83.5889,23082.0
2016-11-15 12:55:00,103.33,103.34,103.17,103.26,26035.0,83.597,83.6051,83.4676,83.5404,26035.0
2016-11-15 13:00:00,103.24,103.31,103.2,103.2,12420.0,83.5242,83.5808,83.4918,83.4918,12420.0
2016-11-15 13:05:00,103.2,103.36,103.19,103.29,20653.0,83.4918,83.6213,83.4838,83.5647,20653.0
2016-11-15 13:10:00,103.26,103.35,103.26,103.29,20285.0,83.5404,83.6132,83.5404,83.5647,20285.0
2016-11-15 13:15:00,103.29,103.55,103.24,103.5,17464.0,83.5647,83.775,83.5242,83.7346,17464.0
2016-11-15 13:20:00,103.5,103.5,103.26,103.26,15519.0,83.7346,83.7346,83.5404,83.5404,15519.0
2016-11-15 13:25:00,103.3,103.37,103.3,103.31,8120.0,83.5727,83.6294,83.5727,83.5808,8120.0
2016-11-15 13:30:00,103.35,103.41,103.28,103.3,12965.0,83.6132,83.6617,83.5566,83.5727,12965.0
2016-11-15 13:35:00,103.3,103.38,103.17,103.22,27055.0,83.5727,83.6375,83.4676,83.508,27055.0
2016-11-15 13:40:00,103.24,103.3,103.18,103.28,10997.0,83.5242,83.5727,83.4757,83.5566,10997.0
2016-11-15 13:45:00,103.28,103.35,103.23,103.25,18674.0,83.5566,83.6132,83.5161,83.5323,18674.0
2016-11-15 13:50:00,103.25,103.32,103.24,103.32,26147.0,83.5323,83.5889,83.5242,83.5889,26147.0
2016-11-15 13:55:00,103.3,103.33,103.23,103.31,24577.0,83.5727,83.597,83.5161,83.5808,24577.0
2016-11-15 14:00:00,103.31,103.36,103.24,103.28,17439.0,83.5808,83.6213,83.5242,83.5566,17439.0
2016-11-15 14:05:00,103.26,103.29,103.13,103.21,21241.0,83.5404,83.5647,83.4352,83.4999,21241.0
2016-11-15 14:10:00,103.19,103.21,103.13,103.15,21062.0,83.4838,83.4999,83.4352,83.4514,21062.0
2016-11-15 14:15:00,103.15,103.17,103.09,103.17,17782.0,83.4514,83.4676,83.4029,83.4676,17782.0
2016-11-15 14:20:00,103.15,103.21,103.13,103.16,16165.0,83.4514,83.4999,83.4352,83.4595,16165.0
2016-11-15 14:25:00,103.17,103.25,103.14,103.17,25632.0,83.4676,83.5323,83.4433,83.4676,25632.0
2016-11-15 14:30:00,103.18,103.21,103.13,103.16,29706.0,83.4757,83.4999,83.4352,83.4595,29706.0
2016-11-15 14:35:00,103.19,103.34,103.15,103.31,36515.0,83.4838,83.6051,83.4514,83.5808,36515.0
2016-11-15 14:40:00,103.31,103.32,103.13,103.3,42356.0,83.5808,83.5889,83.4352,83.5727,42356.0
2016-11-15 14:45:00,103.31,103.36,103.16,103.16,20804.0,83.5808,83.6213,83.4595,83.4595,20804.0
2016-11-15 14:50:00,103.16,103.18,103.12,103.15,34583.0,83.4595,83.4757,83.4271,83.4514,34583.0
2016-11-15 14:55:00,103.15,103.17,103.13,103.15,56651.0,83.4514,83.4676,83.4352,83.4514,56651.0
2016-11-15 15:00:00,103.14,103.17,103.07,103.11,29547.0,83.4433,83.4676,83.3867,83.419,29547.0
2016-11-15 15:05:00,103.11,103.29,103.1,103.29,31020.0,83.419,83.5647,83.4109,83.5647,31020.0
2016-11-15 15:10:00,103.29,103.43,103.25,103.43,69739.0,83.5647,83.6779,83.5323,83.6779,69739.0
2016-11-15 15:15:00,103.41,103.44,103.39,103.41,24324.0,83.6617,83.686,83.6456,83.6617,24324.0
2016-11-15 15:20:00,103.42,103.5,103.41,103.5,51743.0,83.6698,83.7346,83.6617,83.7346,51743.0
2016-11-15 15:25:00,103.5,103.61,103.48,103.51,33090.0,83.7346,83.8235,83.7184,83.7426,33090.0
2016-11-15 15:30:00,103.51,103.6,103.48,103.5,44681.0,83.7426,83.8155,83.7184,83.7346,44681.0
2016-11-15 15:35:00,103.5,103.57,103.44,103.57,47068.0,83.7346,83.7912,83.686,83.7912,47068.0
2016-11-15 15:40:00,103.58,103.62,103.49,103.51,46859.0,83.7993,83.8316,83.7265,83.7426,46859.0
2016-11-15 15:45:00,103.5,103.57,103.41,103.57,75110.0,83.7346,83.7912,83.6617,83.7912,75110.0
2016-11-15 15:50:00,103.55,103.64,103.46,103.63,74699.0,83.775,83.8478,83.7022,83.8397,74699.0
2016-11-15 15:55:00,103.62,103.63,103.44,103.52,173658.0,83.8316,83.8397,83.686,83.7507,173658.0
2016-11-16 09:30:00,103.17,103.62,103.13,103.37,57431.0,83.4676,83.8316,83.4352,83.6294,57431.0
2016-11-16 09:35:00,103.43,103.6,103.06,103.25,13300.0,83.6779,83.8155,83.3786,83.5323,13300.0
2016-11-16 09:40:00,103.35,103.66,103.24,103.64,9524.0,83.6132,83.864,83.5242,83.8478,9524.0
2016-11-16 09:45:00,103.53,104.01,103.47,104.0,55136.0,83.7588,84.1472,83.7103,84.1391,55136.0
2016-11-16 09:50:00,104.03,104.11,103.61,103.76,26476.0,84.1633,84.2281,83.8235,83.9449,26476.0
2016-11-16 09:55:00,103.73,104.07,103.61,103.75,68471.0,83.9206,84.1957,83.8235,83.9368,68471.0
2016-11-16 10:00:00,103.82,104.17,103.8,104.03,25761.0,83.9934,84.2766,83.9773,84.1633,25761.0
2016-11-16 10:05:00,104.0,104.2,103.89,104.02,131222.0,84.1391,84.3009,84.0501,84.1552,131222.0
2016-11-16 10:10:00,104.05,104.14,103.95,103.99,17729.0,84.1795,84.2523,84.0986,84.131,17729.0
2016-11-16 10:15:00,103.98,104.06,103.69,103.77,72128.0,84.1229,84.1876,83.8883,83.953,72128.0
2016-11-16 10:20:00,103.76,104.22,103.71,104.08,34328.0,83.9449,84.3171,83.9044,84.2038,34328.0
2016-11-16 10:25:00,104.21,104.24,103.94,103.99,30153.0,84.309,84.3332,84.0905,84.131,30153.0
2016-11-16 10:30:00,104.0,104.31,103.92,104.23,15905.0,84.1391,84.3899,84.0743,84.3251,15905.0
2016-11-16 10:35:00,104.24,104.45,104.24,104.41,16896.0,84.3332,84.5031,84.3332,84.4708,16896.0
2016-11-16 10:40:00,104.4,104.84,104.34,104.57,42876.0,84.4627,84.8187,84.4141,84.6002,42876.0
2016-11-16 10:45:00,104.61,104.81,104.43,104.78,27027.0,84.6326,84.7944,84.487,84.7701,27027.0
2016-11-16 10:50:00,104.79,104.84,104.6,104.68,13761.0,84.7782,84.8187,84.6245,84.6892,13761.0
2016-11-16 10:55:00,104.66,104.77,104.48,104.76,13400.0,84.673,84.762,84.5274,84.7539,13400.0
2016-11-16 11:00:00,104.71,104.76,104.53,104.58,29273.0,84.7135,84.7539,84.5679,84.6083,29273.0
2016-11-16 11:05:00,104.58,104.58,104.09,104.09,24624.0,84.6083,84.6083,84.2119,84.2119,24624.0
2016-11-16 11:10:00,104.09,104.37,104.05,104.31,84738.0,84.2119,84.4384,84.1795,84.3899,84738.0
2016-11-16 11:15:00,104.31,104.34,104.14,104.26,18986.0,84.3899,84.4141,84.2523,84.3494,18986.0
2016-11-16 11:20:00,104.24,104.24,103.97,104.01,55135.0,84.3332,84.3332,84.1148,84.1472,55135.0
2016-11-16 11:25:00,103.96,104.0,103.79,103.88,25857.0,84.1067,84.1391,83.9692,84.042,25857.0
2016-11-16 11:30:00,103.9,104.19,103.88,104.19,19872.0,84.0582,84.2928,84.042,84.2928,19872.0
2016-11-16 11:35:00,104.19,104.28,104.14,104.21,15643.0,84.2928,84.3656,84.2523,84.309,15643.0
2016-11-16 11:40:00,104.21,104.24,104.12,104.13,66900.0,84.309,84.3332,84.2362,84.2442,66900.0
2016-11-16 11:45:00,104.15,104.25,104.1,104.25,11851.0,84.2604,84.3413,84.22,84.3413,11851.0
2016-11-16 11:50:00,104.23,104.26,104.1,104.23,13816.0,84.3251,84.3494,84.22,84.3251,13816.0
2016-11-16 11:55:00,104.2,104.28,104.13,104.18,13400.0,84.3009,84.3656,84.2442,84.2847,13400.0
2016-11-16 12:00:00,104.15,104.17,104.06,104.13,9829.0,84.2604,84.2766,84.1876,84.2442,9829.0
2016-11-16 12:05:00,104.16,104.2,104.06,104.09,13557.0,84.2685,84.3009,84.1876,84.2119,13557.0
2016-11-16 12:10:00,104.11,104.23,104.09,104.16,16129.0,84.2281,84.3251,84.2119,84.2685,16129.0
2016-11-16 12:15:00,104.14,104.2,104.13,104.2,23885.0,84.2523,84.3009,84.2442,84.3009,23885.0
2016-11-16 12:20:00,104.22,104.29,104.15,104.19,9704.0,84.3171,84.3737,84.2604,84.2928,9704.0
2016-11-16 12:25:00,104.17,104.2,104.13,104.2,7834.0,84.2766,84.3009,84.2442,84.3009,7834.0
2016-11-16 12:30:00,104.16,104.27,104.13,104.25,11711.0,84.2685,84.3575,84.2442,84.3413,11711.0
2016-11-16 12:35:00,104.2,104.22,104.13,104.17,4609.0,84.3009,84.3171,84.2442,84.2766,4609.0
2016-11-16 12:40:00,104.14,104.18,104.14,104.17,5836.0,84.2523,84.2847,84.2523,84.2766,5836.0
2016-11-16 12:45:00,104.19,104.26,104.15,104.26,5919.0,84.2928,84.3494,84.2604,84.3494,5919.0
2016-11-16 12:50:00,104.22,104.26,104.13,104.15,8634.0,84.3171,84.3494,84.2442,84.2604,8634.0
2016-11-16 12:55:00,104.15,104.19,104.12,104.15,27918.0,84.2604,84.2928,84.2362,84.2604,27918.0
2016-11-16 13:00:00,104.15,104.16,104.02,104.13,18323.0,84.2604,84.2685,84.1552,84.2442,18323.0
2016-11-16 13:05:00,104.13,104.18,104.12,104.16,9875.0,84.2442,84.2847,84.2362,84.2685,9875.0
2016-11-16 13:10:00,104.14,104.22,104.13,104.15,18630.0,84.2523,84.3171,84.2442,84.2604,18630.0
2016-11-16 13:15:00,104.15,104.29,104.12,104.29,12217.0,84.2604,84.3737,84.2362,84.3737,12217.0
2016-11-16 13:20:00,104.27,104.41,104.26,104.41,17220.0,84.3575,84.4708,84.3494,84.4708,17220.0
2016-11-16 13:25:00,104.39,104.54,104.36,104.5,9768.0,84.4546,84.5759,84.4303,84.5436,9768.0
2016-11-16 13:30:00,104.5,104.69,104.48,104.68,37796.0,84.5436,84.6973,84.5274,84.6892,37796.0
2016-11-16 13:35:00,104.68,104.7,104.62,104.7,21405.0,84.6892,84.7054,84.6407,84.7054,21405.0
2016-11-16 13:40:00,104.72,104.8,104.69,104.78,33758.0,84.7216,84.7863,84.6973,84.7701,33758.0
2016-11-16 13:45:00,104.76,104.91,104.76,104.9,21370.0,84.7539,84.8753,84.7539,84.8672,21370.0
2016-11-16 13:50:00,104.88,104.88,104.7,104.73,23896.0,84.851,84.851,84.7054,84.7297,23896.0
2016-11-16 13:55:00,104.73,104.85,104.7,104.71,21586.0,84.7297,84.8267,84.7054,84.7135,21586.0
2016-11-16 14:00:00,104.69,104.85,104.68,104.84,17940.0,84.6973,84.8267,84.6892,84.8187,17940.0
2016-11-16 14:05:00,104.84,104.89,104.78,104.89,17458.0,84.8187,84.8591,84.7701,84.8591,17458.0
2016-11-16 14:10:00,104.89,104.91,104.87,104.89,17762.0,84.8591,84.8753,84.8429,84.8591,17762.0
2016-11-16 14:15:00,104.89,104.9,104.78,104.8,26961.0,84.8591,84.8672,84.7701,84.7863,26961.0
2016-11-16 14:20:00,104.78,104.86,104.67,104.8,76582.0,84.7701,84.8348,84.6811,84.7863,76582.0
2016-11-16 14:25:00,104.79,104.98,104.77,104.98,25212.0,84.7782,84.9319,84.762,84.9319,25212.0
2016-11-16 14:30:00,104.96,105.03,104.95,105.02,32589.0,84.9157,84.9724,84.9076,84.9643,32589.0
2016-11-16 14:35:00,105.0,105.08,104.99,105.08,25190.0,84.9481,85.0128,84.94,85.0128,25190.0
2016-11-16 14:40:00,105.08,105.14,105.03,105.08,21992.0,85.0128,85.0614,84.9724,85.0128,21992.0
2016-11-16 14:45:00,105.08,105.15,105.07,105.1,21157.0,85.0128,85.0695,85.0047,85.029,21157.0
2016-11-16 14:50:00,105.11,105.11,104.97,104.98,25554.0,85.0371,85.0371,84.9238,84.9319,25554.0
2016-11-16 14:55:00,104.97,104.99,104.85,104.94,44476.0,84.9238,84.94,84.8267,84.8996,44476.0
2016-11-16 15:00:00,104.95,104.99,104.87,104.89,26194.0,84.9076,84.94,84.8429,84.8591,26194.0
2016-11-16 15:05:00,104.89,105.11,104.89,105.1,36318.0,84.8591,85.0371,84.8591,85.029,36318.0
2016-11-16 15:10:00,105.09,105.28,105.06,105.25,33971.0,85.0209,85.1746,84.9966,85.1504,33971.0
2016-11-16 15:15:00,105.25,105.33,105.14,105.19,38554.0,85.1504,85.2151,85.0614,85.1018,38554.0
2016-11-16 15:20:00,105.18,105.18,105.05,105.1,66944.0,85.0937,85.0937,84.9885,85.029,66944.0
2016-11-16 15:25:00,105.11,105.29,105.11,105.27,27191.0,85.0371,85.1827,85.0371,85.1665,27191.0
2016-11-16 15:30:00,105.27,105.38,105.26,105.38,39916.0,85.1665,85.2555,85.1584,85.2555,39916.0
2016-11-16 15:35:00,105.37,105.5,105.36,105.38,50456.0,85.2474,85.3526,85.2393,85.2555,50456.0
2016-11-16 15:40:00,105.39,105.57,105.35,105.55,64184.0,85.2636,85.4092,85.2313,85.3931,64184.0
2016-11-16 15:45:00,105.57,105.68,105.52,105.61,81039.0,85.4092,85.4982,85.3688,85.4416,81039.0
2016-11-16 15:50:00,105.61,105.61,105.45,105.46,92772.0,85.4416,85.4416,85.3122,85.3203,92772.0
2016-11-16 15:55:00,105.46,105.5,105.39,105.43,120847.0,85.3203,85.3526,85.2636,85.296,120847.0
2016-11-17 09:30:00,105.32,106.06,105.31,105.57,61874.0,85.207,85.8057,85.1989,85.4092,61874.0
2016-11-17 09:35:00,105.57,106.1,105.54,106.1,16729.0,85.4092,85.838,85.385,85.838,16729.0
2016-11-17 09:40:00,106.1,106.15,105.8,105.92,28745.0,85.838,85.8785,85.5953,85.6924,28745.0
2016-11-17 09:45:00,105.95,106.44,105.94,106.22,89424.0,85.7167,86.1131,85.7086,85.9351,89424.0
2016-11-17 09:50:00,106.17,106.17,105.73,105.94,24540.0,85.8947,85.8947,85.5387,85.7086,24540.0
2016-11-17 09:55:00,106.02,106.44,105.95,106.34,36320.0,85.7733,86.1131,85.7167,86.0322,36320.0
2016-11-17 10:00:00,106.37,106.37,106.08,106.2,46526.0,86.0565,86.0565,85.8218,85.9189,46526.0
2016-11-17 10:05:00,106.18,106.21,105.87,106.01,54733.0,85.9028,85.927,85.652,85.7652,54733.0
2016-11-17 10:10:00,106.04,106.39,106.04,106.28,20815.0,85.7895,86.0726,85.7895,85.9837,20815.0
2016-11-17 10:15:00,106.28,106.28,105.88,105.93,27656.0,85.9837,85.9837,85.66,85.7005,27656.0
2016-11-17 10:20:00,105.93,105.97,105.75,105.82,21164.0,85.7005,85.7329,85.5549,85.6115,21164.0
2016-11-17 10:25:00,105.83,105.83,105.58,105.58,11362.0,85.6196,85.6196,85.4173,85.4173,11362.0
2016-11-17 10:30:00,105.57,105.78,105.39,105.74,17882.0,85.4092,85.5791,85.2636,85.5468,17882.0
2016-11-17 10:35:00,105.69,105.75,105.45,105.48,22442.0,85.5063,85.5549,85.3122,85.3364,22442.0
2016-11-17 10:40:00,105.44,105.46,105.26,105.33,17367.0,85.3041,85.3203,85.1584,85.2151,17367.0
2016-11-17 10:45:00,105.32,105.37,105.14,105.14,20754.0,85.207,85.2474,85.0614,85.0614,20754.0
2016-11-17 10:50:00,105.14,105.16,104.92,105.0,39012.0,85.0614,85.0775,84.8834,84.9481,39012.0
2016-11-17 10:55:00,104.97,105.07,104.77,104.77,32417.0,84.9238,85.0047,84.762,84.762,32417.0
2016-11-17 11:00:00,104.8,104.93,104.8,104.86,21549.0,84.7863,84.8915,84.7863,84.8348,21549.0
2016-11-17 11:05:00,104.86,105.0,104.83,104.92,34380.0,84.8348,84.9481,84.8106,84.8834,34380.0
2016-11-17 11:10:00,104.94,105.02,104.85,104.91,15663.0,84.8996,84.9643,84.8267,84.8753,15663.0
2016-11-17 11:15:00,104.92,104.97,104.87,104.97,13202.0,84.8834,84.9238,84.8429,84.9238,13202.0
2016-11-17 11:20:00,104.94,105.18,104.94,105.18,12479.0,84.8996,85.0937,84.8996,85.0937,12479.0
2016-11-17 11:25:00,105.18,105.29,105.13,105.18,25190.0,85.0937,85.1827,85.0533,85.0937,25190.0
2016-11-17 11:30:00,105.17,105.24,105.08,105.22,19666.0,85.0856,85.1423,85.0128,85.1261,19666.0
2016-11-17 11:35:00,105.22,105.22,105.08,105.15,5080.0,85.1261,85.1261,85.0128,85.0695,5080.0
2016-11-17 11:40:00,105.18,105.27,105.06,105.27,13452.0,85.0937,85.1665,84.9966,85.1665,13452.0
2016-11-17 11:45:00,105.28,105.49,105.28,105.48,25962.0,85.1746,85.3445,85.1746,85.3364,25962.0
2016-11-17 11:50:00,105.5,105.9,105.5,105.74,207987.0,85.3526,85.6762,85.3526,85.5468,207987.0
2016-11-17 11:55:00,105.74,105.85,105.68,105.85,24699.0,85.5468,85.6358,85.4982,85.6358,24699.0
2016-11-17 12:00:00,105.85,106.13,105.83,106.1,46545.0,85.6358,85.8623,85.6196,85.838,46545.0
2016-11-17 12:05:00,106.13,106.45,106.11,106.45,32190.0,85.8623,86.1212,85.8461,86.1212,32190.0
2016-11-17 12:10:00,106.43,106.56,106.4,106.56,28207.0,86.105,86.2102,86.0807,86.2102,28207.0
2016-11-17 12:15:00,106.56,106.63,106.49,106.5,33043.0,86.2102,86.2668,86.1536,86.1616,33043.0
2016-11-17 12:20:00,106.51,106.92,106.51,106.85,62996.0,86.1697,86.5014,86.1697,86.4448,62996.0
2016-11-17 12:25:00,106.85,107.19,106.78,107.03,122481.0,86.4448,86.7199,86.3882,86.5904,122481.0
2016-11-17 12:30:00,107.06,107.06,106.72,106.89,40037.0,86.6147,86.6147,86.3396,86.4772,40037.0
2016-11-17 12:35:00,106.91,106.92,106.73,106.78,11574.0,86.4933,86.5014,86.3477,86.3882,11574.0
2016-11-17 12:40:00,106.78,106.79,106.69,106.75,21881.0,86.3882,86.3963,86.3154,86.3639,21881.0
2016-11-17 12:45:00,106.74,106.74,106.35,106.35,12811.0,86.3558,86.3558,86.0403,86.0403,12811.0
2016-11-17 12:50:00,106.36,106.44,106.28,106.28,9796.0,86.0484,86.1131,85.9837,85.9837,9796.0
2016-11-17 12:55:00,106.28,106.6,106.25,106.49,30030.0,85.9837,86.2425,85.9594,86.1536,30030.0
2016-11-17 13:00:00,106.48,106.54,106.37,106.4,37293.0,86.1455,86.194,86.0565,86.0807,37293.0
2016-11-17 13:05:00,106.42,106.42,106.2,106.29,10982.0,86.0969,86.0969,85.9189,85.9917,10982.0
2016-11-17 13:10:00,106.28,106.28,106.12,106.19,11549.0,85.9837,85.9837,85.8542,85.9108,11549.0
2016-11-17 13:15:00,106.16,106.26,106.14,106.24,22798.0,85.8866,85.9675,85.8704,85.9513,22798.0
2016-11-17 13:20:00,106.22,106.24,106.16,106.2,10345.0,85.9351,85.9513,85.8866,85.9189,10345.0
2016-11-17 13:25:00,106.21,106.25,106.06,106.07,9675.0,85.927,85.9594,85.8057,85.8138,9675.0
2016-11-17 13:30:00,106.04,106.11,105.96,106.01,23179.0,85.7895,85.8461,85.7248,85.7652,23179.0
2016-11-17 13:35:00,106.01,106.11,105.93,106.11,31206.0,85.7652,85.8461,85.7005,85.8461,31206.0
2016-11-17 13:40:00,106.12,106.24,106.05,106.12,32231.0,85.8542,85.9513,85.7976,85.8542,32231.0
2016-11-17 13:45:00,106.11,106.18,106.04,106.16,19312.0,85.8461,85.9028,85.7895,85.8866,19312.0
2016-11-17 13:50:00,106.17,106.17,106.1,106.15,18150.0,85.8947,85.8947,85.838,85.8785,18150.0
2016-11-17 13:55:00,106.15,106.24,106.1,106.18,26573.0,85.8785,85.9513,85.838,85.9028,26573.0
2016-11-17 14:00:00,106.17,106.21,105.98,106.0,22901.0,85.8947,85.927,85.7409,85.7571,22901.0
2016-11-17 14:05:00,106.0,106.0,105.81,105.81,14348.0,85.7571,85.7571,85.6034,85.6034,14348.0
2016-11-17 14:10:00,105.81,105.86,105.58,105.7,21287.0,85.6034,85.6439,85.4173,85.5144,21287.0
2016-11-17 14:15:00,105.68,105.89,105.66,105.85,29709.0,85.4982,85.6681,85.4821,85.6358,29709.0
2016-11-17 14:20:00,105.85,105.85,105.61,105.62,34926.0,85.6358,85.6358,85.4416,85.4497,34926.0
2016-11-17 14:25:00,105.66,105.69,105.48,105.49,19921.0,85.4821,85.5063,85.3364,85.3445,19921.0
2016-11-17 14:30:00,105.53,105.6,105.39,105.48,36948.0,85.3769,85.4335,85.2636,85.3364,36948.0
2016-11-17 14:35:00,105.49,105.76,105.48,105.75,39252.0,85.3445,85.563,85.3364,85.5549,39252.0
2016-11-17 14:40:00,105.75,105.87,105.69,105.85,78609.0,85.5549,85.652,85.5063,85.6358,78609.0
2016-11-17 14:45:00,105.84,105.93,105.79,105.89,23089.0,85.6277,85.7005,85.5872,85.6681,23089.0
2016-11-17 14:50:00,105.87,105.87,105.64,105.64,37709.0,85.652,85.652,85.4659,85.4659,37709.0
2016-11-17 14:55:00,105.64,105.7,105.62,105.65,16184.0,85.4659,85.5144,85.4497,85.474,16184.0
2016-11-17 15:00:00,105.61,105.62,105.47,105.49,11936.0,85.4416,85.4497,85.3283,85.3445,11936.0
2016-11-17 15:05:00,105.52,105.67,105.49,105.66,14513.0,85.3688,85.4901,85.3445,85.4821,14513.0
2016-11-17 15:10:00,105.66,105.77,105.65,105.75,52706.0,85.4821,85.571,85.474,85.5549,52706.0
2016-11-17 15:15:00,105.75,105.85,105.75,105.75,29191.0,85.5549,85.6358,85.5549,85.5549,29191.0
2016-11-17 15:20:00,105.76,105.81,105.68,105.8,34995.0,85.563,85.6034,85.4982,85.5953,34995.0
2016-11-17 15:25:00,105.79,105.87,105.78,105.83,43472.0,85.5872,85.652,85.5791,85.6196,43472.0
2016-11-17 15:30:00,105.83,105.84,105.73,105.79,52756.0,85.6196,85.6277,85.5387,85.5872,52756.0
2016-11-17 15:35:00,105.78,105.78,105.6,105.65,42162.0,85.5791,85.5791,85.4335,85.474,42162.0
2016-11-17 15:40:00,105.63,105.65,105.55,105.56,44412.0,85.4578,85.474,85.3931,85.4012,44412.0
2016-11-17 15:45:00,105.57,105.66,105.56,105.63,68771.0,85.4092,85.4821,85.4012,85.4578,68771.0
2016-11-17 15:50:00,105.62,105.72,105.59,105.59,115083.0,85.4497,85.5306,85.4254,85.4254,115083.0
2016-11-17 15:55:00,105.59,105.61,105.52,105.54,135771.0,85.4254,85.4416,85.3688,85.385,135771.0
2016-11-18 09:30:00,105.74,106.34,105.54,106.31,141898.0,85.5468,86.0322,85.385,86.0079,141898.0
2016-11-18 09:35:00,106.27,106.27,105.73,105.99,45746.0,85.9756,85.9756,85.5387,85.749,45746.0
2016-11-18 09:40:00,105.97,106.43,105.87,105.94,116289.0,85.7329,86.105,85.652,85.7086,116289.0
2016-11-18 09:45:00,105.92,106.0,105.86,105.86,34453.0,85.6924,85.7571,85.6439,85.6439,34453.0
2016-11-18 09:50:00,105.86,105.87,105.71,105.77,20334.0,85.6439,85.652,85.5225,85.571,20334.0
2016-11-18 09:55:00,105.8,106.04,105.78,105.96,82304.0,85.5953,85.7895,85.5791,85.7248,82304.0
2016-11-18 10:00:00,105.87,106.02,105.64,105.69,8404.0,85.652,85.7733,85.4659,85.5063,8404.0
2016-11-18 10:05:00,105.63,105.67,105.42,105.43,8052.0,85.4578,85.4901,85.2879,85.296,8052.0
2016-11-18 10:10:00,105.46,105.47,105.17,105.28,17951.0,85.3203,85.3283,85.0856,85.1746,17951.0
2016-11-18 10:15:00,105.27,105.27,104.92,104.99,41210.0,85.1665,85.1665,84.8834,84.94,41210.0
2016-11-18 10:20:00,104.96,104.97,104.71,104.74,45488.0,84.9157,84.9238,84.7135,84.7377,45488.0
2016-11-18 10:25:00,104.74,104.76,104.46,104.5,47662.0,84.7377,84.7539,84.5112,84.5436,47662.0
2016-11-18 10:30:00,104.49,104.57,104.2,104.2,72806.0,84.5355,84.6002,84.3009,84.3009,72806.0
2016-11-18 10:35:00,104.22,104.37,104.09,104.23,35525.0,84.3171,84.4384,84.2119,84.3251,35525.0
2016-11-18 10:40:00,104.22,104.38,104.22,104.24,38837.0,84.3171,84.4465,84.3171,84.3332,38837.0
2016-11-18 10:45:00,104.24,104.24,104.04,104.21,52959.0,84.3332,84.3332,84.1714,84.309,52959.0
2016-11-18 10:50:00,104.2,104.28,103.97,104.05,34155.0,84.3009,84.3656,84.1148,84.1795,34155.0
2016-11-18 10:55:00,104.02,104.29,104.0,104.23,33779.0,84.1552,84.3737,84.1391,84.3251,33779.0
2016-11-18 11:00:00,104.23,104.26,104.16,104.16,15902.0,84.3251,84.3494,84.2685,84.2685,15902.0
2016-11-18 11:05:00,104.19,104.6,104.1,104.6,10824.0,84.2928,84.6245,84.22,84.6245,10824.0
2016-11-18 11:10:00,104.57,104.92,104.48,104.92,24919.0,84.6002,84.8834,84.5274,84.8834,24919.0
2016-11-18 11:15:00,104.91,104.92,104.74,104.84,23716.0,84.8753,84.8834,84.7377,84.8187,23716.0
2016-11-18 11:20:00,104.86,104.89,104.7,104.7,14141.0,84.8348,84.8591,84.7054,84.7054,14141.0
2016-11-18 11:25:00,104.72,104.72,104.6,104.67,13922.0,84.7216,84.7216,84.6245,84.6811,13922.0
2016-11-18 11:30:00,104.64,104.68,104.51,104.59,13103.0,84.6568,84.6892,84.5517,84.6164,13103.0
2016-11-18 11:35:00,104.57,104.92,104.57,104.92,21874.0,84.6002,84.8834,84.6002,84.8834,21874.0
2016-11-18 11:40:00,104.92,104.92,104.67,104.68,9714.0,84.8834,84.8834,84.6811,84.6892,9714.0
2016-11-18 11:45:00,104.71,104.71,104.55,104.57,10575.0,84.7135,84.7135,84.584,84.6002,10575.0
2016-11-18 11:50:00,104.55,104.72,104.54,104.71,17330.0,84.584,84.7216,84.5759,84.7135,17330.0
2016-11-18 11:55:00,104.7,104.96,104.68,104.93,20434.0,84.7054,84.9157,84.6892,84.8915,20434.0
2016-11-18 12:00:00,104.91,104.91,104.67,104.69,6444.0,84.8753,84.8753,84.6811,84.6973,6444.0
2016-11-18 12:05:00,104.7,104.87,104.69,104.85,11461.0,84.7054,84.8429,84.6973,84.8267,11461.0
2016-11-18 12:10:00,104.84,104.84,104.72,104.72,9207.0,84.8187,84.8187,84.7216,84.7216,9207.0
2016-11-18 12:15:00,104.7,104.75,104.61,104.63,11001.0,84.7054,84.7458,84.6326,84.6488,11001.0
2016-11-18 12:20:00,104.62,104.66,104.58,104.61,13383.0,84.6407,84.673,84.6083,84.6326,13383.0
2016-11-18 12:25:00,104.61,104.63,104.45,104.48,9995.0,84.6326,84.6488,84.5031,84.5274,9995.0
2016-11-18 12:30:00,104.49,104.63,104.48,104.58,12961.0,84.5355,84.6488,84.5274,84.6083,12961.0
2016-11-18 12:35:00,104.56,104.57,104.5,104.53,5747.0,84.5921,84.6002,84.5436,84.5679,5747.0
2016-11-18 12:40:00,104.49,104.55,104.46,104.55,8476.0,84.5355,84.584,84.5112,84.584,8476.0
2016-11-18 12:45:00,104.56,104.57,104.48,104.57,9728.0,84.5921,84.6002,84.5274,84.6002,9728.0
2016-11-18 12:50:00,104.57,104.62,104.56,104.58,9800.0,84.6002,84.6407,84.5921,84.6083,9800.0
2016-11-18 12:55:00,104.59,104.63,104.5,104.62,31091.0,84.6164,84.6488,84.5436,84.6407,31091.0
2016-11-18 13:00:00,104.61,104.76,104.6,104.71,13731.0,84.6326,84.7539,84.6245,84.7135,13731.0
2016-11-18 13:05:00,104.71,104.75,104.67,104.67,7321.0,84.7135,84.7458,84.6811,84.6811,7321.0
2016-11-18 13:10:00,104.66,104.7,104.61,104.7,9613.0,84.673,84.7054,84.6326,84.7054,9613.0
2016-11-18 13:15:00,104.7,104.8,104.7,104.8,11564.0,84.7054,84.7863,84.7054,84.7863,11564.0
2016-11-18 13:20:00,104.81,105.1,104.81,105.06,30896.0,84.7944,85.029,84.7944,84.9966,30896.0
2016-11-18 13:25:00,105.1,105.17,105.08,105.12,29951.0,85.029,85.0856,85.0128,85.0452,29951.0
2016-11-18 13:30:00,105.1,105.12,105.01,105.01,9776.0,85.029,85.0452,84.9562,84.9562,9776.0
2016-11-18 13:35:00,105.0,105.06,104.96,105.0,16462.0,84.9481,84.9966,84.9157,84.9481,16462.0
2016-11-18 13:40:00,105.01,105.01,104.91,104.92,4530.0,84.9562,84.9562,84.8753,84.8834,4530.0
2016-11-18 13:45:00,104.9,104.97,104.89,104.94,9929.0,84.8672,84.9238,84.8591,84.8996,9929.0
2016-11-18 13:50:00,104.93,104.99,104.84,104.91,9016.0,84.8915,84.94,84.8187,84.8753,9016.0
2016-11-18 13:55:00,104.91,105.03,104.9,104.92,8648.0,84.8753,84.9724,84.8672,84.8834,8648.0
2016-11-18 14:00:00,104.94,104.98,104.9,104.93,10131.0,84.8996,84.9319,84.8672,84.8915,10131.0
2016-11-18 14:05:00,104.92,105.0,104.92,104.97,9292.0,84.8834,84.9481,84.8834,84.9238,9292.0
2016-11-18 14:10:00,104.96,105.15,104.96,105.14,14728.0,84.9157,85.0695,84.9157,85.0614,14728.0
2016-11-18 14:15:00,105.16,105.21,105.12,105.18,9660.0,85.0775,85.118,85.0452,85.0937,9660.0
2016-11-18 14:20:00,105.18,105.2,105.1,105.17,16739.0,85.0937,85.1099,85.029,85.0856,16739.0
2016-11-18 14:25:00,105.17,105.25,105.15,105.25,13722.0,85.0856,85.1504,85.0695,85.1504,13722.0
2016-11-18 14:30:00,105.25,105.46,105.23,105.42,25542.0,85.1504,85.3203,85.1342,85.2879,25542.0
2016-11-18 14:35:00,105.41,105.43,105.31,105.33,16460.0,85.2798,85.296,85.1989,85.2151,16460.0
2016-11-18 14:40:00,105.31,105.42,105.31,105.4,22627.0,85.1989,85.2879,85.1989,85.2717,22627.0
2016-11-18 14:45:00,105.39,105.48,105.37,105.48,15871.0,85.2636,85.3364,85.2474,85.3364,15871.0
2016-11-18 14:50:00,105.5,105.54,105.32,105.32,15162.0,85.3526,85.385,85.207,85.207,15162.0
2016-11-18 14:55:00,105.35,105.39,105.26,105.28,10208.0,85.2313,85.2636,85.1584,85.1746,10208.0
2016-11-18 15:00:00,105.25,105.28,105.14,105.18,40904.0,85.1504,85.1746,85.0614,85.0937,40904.0
2016-11-18 15:05:00,105.19,105.2,105.05,105.1,13924.0,85.1018,85.1099,84.9885,85.029,13924.0
2016-11-18 15:10:00,105.11,105.21,105.1,105.19,23757.0,85.0371,85.118,85.029,85.1018,23757.0
2016-11-18 15:15:00,105.18,105.21,105.15,105.17,14236.0,85.0937,85.118,85.0695,85.0856,14236.0
2016-11-18 15:20:00,105.18,105.18,105.09,105.12,12990.0,85.0937,85.0937,85.0209,85.0452,12990.0
2016-11-18 15:25:00,105.12,105.12,105.08,105.12,13556.0,85.0452,85.0452,85.0128,85.0452,13556.0
2016-11-18 15:30:00,105.11,105.19,105.1,105.11,17544.0,85.0371,85.1018,85.029,85.0371,17544.0
2016-11-18 15:35:00,105.11,105.2,105.08,105.2,23907.0,85.0371,85.1099,85.0128,85.1099,23907.0
2016-11-18 15:40:00,105.2,105.2,105.06,105.08,54408.0,85.1099,85.1099,84.9966,85.0128,54408.0
2016-11-18 15:45:00,105.08,105.15,104.99,105.14,66262.0,85.0128,85.0695,84.94,85.0614,66262.0
2016-11-18 15:50:00,105.14,105.18,105.03,105.03,82238.0,85.0614,85.0937,84.9724,84.9724,82238.0
2016-11-18 15:55:00,105.03,105.11,104.83,105.1,306193.0,84.9724,85.0371,84.8106,85.029,306193.0
2016-11-21 09:30:00,106.37,106.53,105.72,106.45,50143.0,86.0565,86.1859,85.5306,86.1212,50143.0
2016-11-21 09:35:00,106.45,106.5,106.0,106.09,25137.0,86.1212,86.1616,85.7571,85.8299,25137.0
2016-11-21 09:40:00,106.09,106.49,106.05,106.46,24479.0,85.8299,86.1536,85.7976,86.1293,24479.0
2016-11-21 09:45:00,106.5,106.89,106.41,106.49,32649.0,86.1616,86.4772,86.0888,86.1536,32649.0
2016-11-21 09:50:00,106.52,106.71,106.49,106.59,35442.0,86.1778,86.3315,86.1536,86.2345,35442.0
2016-11-21 09:55:00,106.63,106.89,106.59,106.74,42221.0,86.2668,86.4772,86.2345,86.3558,42221.0
2016-11-21 10:00:00,106.73,106.79,106.58,106.7,72363.0,86.3477,86.3963,86.2264,86.3234,72363.0
2016-11-21 10:05:00,106.69,106.7,105.86,105.9,35456.0,86.3154,86.3234,85.6439,85.6762,35456.0
2016-11-21 10:10:00,105.86,106.4,105.84,106.34,84397.0,85.6439,86.0807,85.6277,86.0322,84397.0
2016-11-21 10:15:00,106.34,106.48,106.14,106.43,60472.0,86.0322,86.1455,85.8704,86.105,60472.0
2016-11-21 10:20:00,106.43,106.58,106.37,106.46,28670.0,86.105,86.2264,86.0565,86.1293,28670.0
2016-11-21 10:25:00,106.43,106.9,106.36,106.85,84955.0,86.105,86.4853,86.0484,86.4448,84955.0
2016-11-21 10:30:00,106.85,107.09,106.78,107.07,61143.0,86.4448,86.639,86.3882,86.6228,61143.0
2016-11-21 10:35:00,107.07,107.09,106.85,106.91,25529.0,86.6228,86.639,86.4448,86.4933,25529.0
2016-11-21 10:40:00,106.84,107.0,106.81,106.94,41090.0,86.4367,86.5662,86.4124,86.5176,41090.0
2016-11-21 10:45:00,106.88,107.1,106.86,106.96,27218.0,86.4691,86.6471,86.4529,86.5338,27218.0
2016-11-21 10:50:00,106.95,106.96,106.8,106.9,65162.0,86.5257,86.5338,86.4044,86.4853,65162.0
2016-11-21 10:55:00,106.91,106.96,106.83,106.91,105188.0,86.4933,86.5338,86.4286,86.4933,105188.0
2016-11-21 11:00:00,106.92,106.95,106.5,106.58,79060.0,86.5014,86.5257,86.1616,86.2264,79060.0
2016-11-21 11:05:00,106.55,106.55,106.18,106.23,24579.0,86.2021,86.2021,85.9028,85.9432,24579.0
2016-11-21 11:10:00,106.22,106.8,106.2,106.76,60430.0,85.9351,86.4044,85.9189,86.372,60430.0
2016-11-21 11:15:00,106.74,106.74,106.06,106.06,31165.0,86.3558,86.3558,85.8057,85.8057,31165.0
2016-11-21 11:20:00,106.05,106.27,105.97,106.03,45118.0,85.7976,85.9756,85.7329,85.7814,45118.0
2016-11-21 11:25:00,106.01,106.15,105.97,106.09,17772.0,85.7652,85.8785,85.7329,85.8299,17772.0
2016-11-21 11:30:00,106.08,106.26,105.99,106.25,37483.0,85.8218,85.9675,85.749,85.9594,37483.0
2016-11-21 11:35:00,106.25,106.32,106.06,106.16,23302.0,85.9594,86.016,85.8057,85.8866,23302.0
2016-11-21 11:40:00,106.15,106.27,106.1,106.27,24720.0,85.8785,85.9756,85.838,85.9756,24720.0
2016-11-21 11:45:00,106.26,106.26,106.11,106.14,15639.0,85.9675,85.9675,85.8461,85.8704,15639.0
2016-11-21 11:50:00,106.16,106.32,106.16,106.3,19411.0,85.8866,86.016,85.8866,85.9998,19411.0
2016-11-21 11:55:00,106.29,106.31,106.24,106.29,18704.0,85.9917,86.0079,85.9513,85.9917,18704.0
2016-11-21 12:00:00,106.31,106.38,106.26,106.31,18535.0,86.0079,86.0646,85.9675,86.0079,18535.0
2016-11-21 12:05:00,106.27,106.35,106.27,106.3,23112.0,85.9756,86.0403,85.9756,85.9998,23112.0
2016-11-21 12:10:00,106.32,106.35,106.25,106.26,14240.0,86.016,86.0403,85.9594,85.9675,14240.0
2016-11-21 12:15:00,106.29,106.39,106.27,106.37,23986.0,85.9917,86.0726,85.9756,86.0565,23986.0
2016-11-21 12:20:00,106.35,106.47,106.28,106.45,11448.0,86.0403,86.1374,85.9837,86.1212,11448.0
2016-11-21 12:25:00,106.42,106.51,106.39,106.48,13420.0,86.0969,86.1697,86.0726,86.1455,13420.0
2016-11-21 12:30:00,106.46,106.54,106.41,106.47,21568.0,86.1293,86.194,86.0888,86.1374,21568.0
2016-11-21 12:35:00,106.46,106.55,106.43,106.43,29123.0,86.1293,86.2021,86.105,86.105,29123.0
2016-11-21 12:40:00,106.45,106.5,106.33,106.47,9181.0,86.1212,86.1616,86.0241,86.1374,9181.0
2016-11-21 12:45:00,106.48,106.48,106.32,106.32,13811.0,86.1455,86.1455,86.016,86.016,13811.0
2016-11-21 12:50:00,106.3,106.37,106.26,106.29,11197.0,85.9998,86.0565,85.9675,85.9917,11197.0
2016-11-21 12:55:00,106.29,106.32,106.26,106.29,8446.0,85.9917,86.016,85.9675,85.9917,8446.0
2016-11-21 13:00:00,106.29,106.4,106.28,106.38,13904.0,85.9917,86.0807,85.9837,86.0646,13904.0
2016-11-21 13:05:00,106.38,106.52,106.37,106.47,14047.0,86.0646,86.1778,86.0565,86.1374,14047.0
2016-11-21 13:10:00,106.51,106.51,106.27,106.31,7417.0,86.1697,86.1697,85.9756,86.0079,7417.0
2016-11-21 13:15:00,106.28,106.33,106.12,106.12,15778.0,85.9837,86.0241,85.8542,85.8542,15778.0
2016-11-21 13:20:00,106.13,106.13,105.98,106.0,12264.0,85.8623,85.8623,85.7409,85.7571,12264.0
2016-11-21 13:25:00,105.99,106.22,105.99,106.13,10385.0,85.749,85.9351,85.749,85.8623,10385.0
2016-11-21 13:30:00,106.13,106.22,106.08,106.18,13464.0,85.8623,85.9351,85.8218,85.9028,13464.0
2016-11-21 13:35:00,106.16,106.16,105.99,106.01,5281.0,85.8866,85.8866,85.749,85.7652,5281.0
2016-11-21 13:40:00,106.01,106.14,106.01,106.08,11459.0,85.7652,85.8704,85.7652,85.8218,11459.0
2016-11-21 13:45:00,106.08,106.1,105.97,106.09,11298.0,85.8218,85.838,85.7329,85.8299,11298.0
2016-11-21 13:50:00,106.09,106.2,106.06,106.13,16493.0,85.8299,85.9189,85.8057,85.8623,16493.0
2016-11-21 13:55:00,106.09,106.19,106.02,106.02,8891.0,85.8299,85.9108,85.7733,85.7733,8891.0
2016-11-21 14:00:00,106.04,106.15,105.97,106.07,12412.0,85.7895,85.8785,85.7329,85.8138,12412.0
2016-11-21 14:05:00,106.1,106.14,105.98,105.98,12663.0,85.838,85.8704,85.7409,85.7409,12663.0
2016-11-21 14:10:00,106.01,106.09,105.99,106.08,15036.0,85.7652,85.8299,85.749,85.8218,15036.0
2016-11-21 14:15:00,106.09,106.1,105.99,106.1,12276.0,85.8299,85.838,85.749,85.838,12276.0
2016-11-21 14:20:00,106.09,106.1,105.94,105.94,19057.0,85.8299,85.838,85.7086,85.7086,19057.0
2016-11-21 14:25:00,105.93,106.05,105.93,106.02,8638.0,85.7005,85.7976,85.7005,85.7733,8638.0
2016-11-21 14:30:00,106.02,106.08,105.93,106.02,29831.0,85.7733,85.8218,85.7005,85.7733,29831.0
2016-11-21 14:35:00,106.01,106.07,105.98,106.07,17395.0,85.7652,85.8138,85.7409,85.8138,17395.0
2016-11-21 14:40:00,106.06,106.07,105.95,105.97,27141.0,85.8057,85.8138,85.7167,85.7329,27141.0
2016-11-21 14:45:00,105.95,106.06,105.95,106.04,35388.0,85.7167,85.8057,85.7167,85.7895,35388.0
2016-11-21 14:50:00,106.05,106.09,105.92,105.95,18382.0,85.7976,85.8299,85.6924,85.7167,18382.0
2016-11-21 14:55:00,105.95,106.03,105.95,106.01,14615.0,85.7167,85.7814,85.7167,85.7652,14615.0
2016-11-21 15:00:00,106.01,106.01,105.93,105.98,23139.0,85.7652,85.7652,85.7005,85.7409,23139.0
2016-11-21 15:05:00,105.98,106.03,105.93,105.99,29469.0,85.7409,85.7814,85.7005,85.749,29469.0
2016-11-21 15:10:00,105.99,106.0,105.95,105.97,29035.0,85.749,85.7571,85.7167,85.7329,29035.0
2016-11-21 15:15:00,105.95,105.97,105.8,105.82,21532.0,85.7167,85.7329,85.5953,85.6115,21532.0
2016-11-21 15:20:00,105.84,106.0,105.84,106.0,48585.0,85.6277,85.7571,85.6277,85.7571,48585.0
2016-11-21 15:25:00,105.98,106.0,105.9,105.93,52074.0,85.7409,85.7571,85.6762,85.7005,52074.0
2016-11-21 15:30:00,105.94,106.02,105.93,106.0,45628.0,85.7086,85.7733,85.7005,85.7571,45628.0
2016-11-21 15:35:00,105.99,106.02,105.97,105.98,27032.0,85.749,85.7733,85.7329,85.7409,27032.0
2016-11-21 15:40:00,105.98,106.0,105.85,105.97,55874.0,85.7409,85.7571,85.6358,85.7329,55874.0
2016-11-21 15:45:00,105.96,106.0,105.81,105.84,108797.0,85.7248,85.7571,85.6034,85.6277,108797.0
2016-11-21 15:50:00,105.82,105.91,105.79,105.88,45243.0,85.6115,85.6843,85.5872,85.66,45243.0
2016-11-21 15:55:00,105.9,105.96,105.84,105.91,87800.0,85.6762,85.7248,85.6277,85.6843,87800.0
2016-11-22 09:30:00,106.35,106.63,106.03,106.47,58625.0,86.0403,86.2668,85.7814,86.1374,58625.0
2016-11-22 09:35:00,106.47,106.83,106.04,106.18,20600.0,86.1374,86.4286,85.7895,85.9028,20600.0
2016-11-22 09:40:00,106.23,106.26,105.93,105.96,17423.0,85.9432,85.9675,85.7005,85.7248,17423.0
2016-11-22 09:45:00,105.94,106.27,105.94,106.27,17892.0,85.7086,85.9756,85.7086,85.9756,17892.0
2016-11-22 09:50:00,106.28,106.44,106.24,106.27,12290.0,85.9837,86.1131,85.9513,85.9756,12290.0
2016-11-22 09:55:00,106.35,106.42,106.18,106.18,14477.0,86.0403,86.0969,85.9028,85.9028,14477.0
2016-11-22 10:00:00,106.14,106.2,106.05,106.15,32629.0,85.8704,85.9189,85.7976,85.8785,32629.0
2016-11-22 10:05:00,106.09,106.14,105.92,105.93,19368.0,85.8299,85.8704,85.6924,85.7005,19368.0
2016-11-22 10:10:00,105.94,106.05,105.68,105.68,14077.0,85.7086,85.7976,85.4982,85.4982,14077.0
2016-11-22 10:15:00,105.67,105.71,105.56,105.71,9684.0,85.4901,85.5225,85.4012,85.5225,9684.0
2016-11-22 10:20:00,105.73,105.86,105.61,105.78,14353.0,85.5387,85.6439,85.4416,85.5791,14353.0
2016-11-22 10:25:00,105.75,105.75,105.43,105.43,9533.0,85.5549,85.5549,85.296,85.296,9533.0
2016-11-22 10:30:00,105.49,105.69,105.49,105.61,4729.0,85.3445,85.5063,85.3445,85.4416,4729.0
2016-11-22 10:35:00,105.62,105.75,105.61,105.66,5310.0,85.4497,85.5549,85.4416,85.4821,5310.0
2016-11-22 10:40:00,105.65,105.77,105.6,105.77,10282.0,85.474,85.571,85.4335,85.571,10282.0
2016-11-22 10:45:00,105.73,105.78,105.62,105.77,11236.0,85.5387,85.5791,85.4497,85.571,11236.0
2016-11-22 10:50:00,105.81,106.05,105.81,105.9,10502.0,85.6034,85.7976,85.6034,85.6762,10502.0
2016-11-22 10:55:00,105.93,106.01,105.89,105.94,9509.0,85.7005,85.7652,85.6681,85.7086,9509.0
2016-11-22 11:00:00,105.91,106.02,105.89,105.96,6943.0,85.6843,85.7733,85.6681,85.7248,6943.0
2016-11-22 11:05:00,106.0,106.13,105.97,106.06,9687.0,85.7571,85.8623,85.7329,85.8057,9687.0
2016-11-22 11:10:00,106.05,106.05,105.91,105.97,6997.0,85.7976,85.7976,85.6843,85.7329,6997.0
2016-11-22 11:15:00,105.97,106.04,105.94,106.03,4762.0,85.7329,85.7895,85.7086,85.7814,4762.0
2016-11-22 11:20:00,106.04,106.04,105.96,106.01,15479.0,85.7895,85.7895,85.7248,85.7652,15479.0
2016-11-22 11:25:00,106.02,106.02,105.84,106.0,12128.0,85.7733,85.7733,85.6277,85.7571,12128.0
2016-11-22 11:30:00,106.0,106.06,105.87,105.87,26738.0,85.7571,85.8057,85.652,85.652,26738.0
2016-11-22 11:35:00,105.91,106.1,105.87,106.1,102297.0,85.6843,85.838,85.652,85.838,102297.0
2016-11-22 11:40:00,106.11,106.35,106.07,106.35,164661.0,85.8461,86.0403,85.8138,86.0403,164661.0
2016-11-22 11:45:00,106.35,106.66,106.35,106.6,22176.0,86.0403,86.2911,86.0403,86.2425,22176.0
2016-11-22 11:50:00,106.65,106.7,106.55,106.61,28291.0,86.283,86.3234,86.2021,86.2506,28291.0
2016-11-22 11:55:00,106.68,106.87,106.61,106.8,15576.0,86.3073,86.461,86.2506,86.4044,15576.0
2016-11-22 12:00:00,106.83,106.99,106.83,106.9,25073.0,86.4286,86.5581,86.4286,86.4853,25073.0
2016-11-22 12:05:00,106.88,107.16,106.84,107.15,20187.0,86.4691,86.6956,86.4367,86.6875,20187.0
2016-11-22 12:10:00,107.17,107.17,106.9,107.02,29833.0,86.7037,86.7037,86.4853,86.5823,29833.0
2016-11-22 12:15:00,107.01,107.12,107.01,107.07,22447.0,86.5742,86.6632,86.5742,86.6228,22447.0
2016-11-22 12:20:00,107.05,107.25,107.05,107.13,13676.0,86.6066,86.7684,86.6066,86.6713,13676.0
2016-11-22 12:25:00,107.12,107.35,107.12,107.32,28078.0,86.6632,86.8493,86.6632,86.825,28078.0
2016-11-22 12:30:00,107.29,107.31,107.06,107.17,28881.0,86.8008,86.817,86.6147,86.7037,28881.0
2016-11-22 12:35:00,107.16,107.3,107.16,107.3,19941.0,86.6956,86.8089,86.6956,86.8089,19941.0
2016-11-22 12:40:00,107.28,107.36,107.23,107.26,25764.0,86.7927,86.8574,86.7522,86.7765,25764.0
2016-11-22 12:45:00,107.26,107.3,107.16,107.26,16641.0,86.7765,86.8089,86.6956,86.7765,16641.0
2016-11-22 12:50:00,107.26,107.26,107.14,107.22,25512.0,86.7765,86.7765,86.6794,86.7441,25512.0
2016-11-22 12:55:00,107.21,107.21,107.09,107.18,13000.0,86.7361,86.7361,86.639,86.7118,13000.0
2016-11-22 13:00:00,107.16,107.26,107.07,107.24,14413.0,86.6956,86.7765,86.6228,86.7603,14413.0
2016-11-22 13:05:00,107.29,107.49,107.28,107.29,21902.0,86.8008,86.9626,86.7927,86.8008,21902.0
2016-11-22 13:10:00,107.32,107.53,107.3,107.53,13489.0,86.825,86.9949,86.8089,86.9949,13489.0
2016-11-22 13:15:00,107.48,107.6,107.42,107.49,16740.0,86.9545,87.0516,86.9059,86.9626,16740.0
2016-11-22 13:20:00,107.5,107.51,107.43,107.51,14944.0,86.9707,86.9788,86.914,86.9788,14944.0
2016-11-22 13:25:00,107.52,107.57,107.44,107.57,7581.0,86.9869,87.0273,86.9221,87.0273,7581.0
2016-11-22 13:30:00,107.56,107.74,107.55,107.72,14276.0,87.0192,87.1648,87.0111,87.1487,14276.0
2016-11-22 13:35:00,107.7,107.72,107.52,107.61,30446.0,87.1325,87.1487,86.9869,87.0597,30446.0
2016-11-22 13:40:00,107.6,107.61,107.4,107.4,33811.0,87.0516,87.0597,86.8898,86.8898,33811.0
2016-11-22 13:45:00,107.39,107.55,107.35,107.52,17679.0,86.8817,87.0111,86.8493,86.9869,17679.0
2016-11-22 13:50:00,107.54,107.7,107.43,107.64,19630.0,87.003,87.1325,86.914,87.0839,19630.0
2016-11-22 13:55:00,107.63,107.67,107.58,107.61,16599.0,87.0758,87.1082,87.0354,87.0597,16599.0
2016-11-22 14:00:00,107.57,107.61,107.53,107.55,14376.0,87.0273,87.0597,86.9949,87.0111,14376.0
2016-11-22 14:05:00,107.55,107.62,107.47,107.59,18087.0,87.0111,87.0678,86.9464,87.0435,18087.0
2016-11-22 14:10:00,107.58,107.62,107.51,107.57,12851.0,87.0354,87.0678,86.9788,87.0273,12851.0
2016-11-22 14:15:00,107.55,107.67,107.52,107.61,19190.0,87.0111,87.1082,86.9869,87.0597,19190.0
2016-11-22 14:20:00,107.6,107.66,107.4,107.4,27996.0,87.0516,87.1001,86.8898,86.8898,27996.0
2016-11-22 14:25:00,107.41,107.56,107.37,107.48,34638.0,86.8979,87.0192,86.8655,86.9545,34638.0
2016-11-22 14:30:00,107.48,107.53,107.4,107.42,22814.0,86.9545,86.9949,86.8898,86.9059,22814.0
2016-11-22 14:35:00,107.43,107.58,107.36,107.51,25478.0,86.914,87.0354,86.8574,86.9788,25478.0
2016-11-22 14:40:00,107.48,107.68,107.42,107.52,18688.0,86.9545,87.1163,86.9059,86.9869,18688.0
2016-11-22 14:45:00,107.51,107.66,107.47,107.53,17675.0,86.9788,87.1001,86.9464,86.9949,17675.0
2016-11-22 14:50:00,107.54,107.65,107.47,107.48,16294.0,87.003,87.092,86.9464,86.9545,16294.0
2016-11-22 14:55:00,107.49,107.56,107.33,107.47,29173.0,86.9626,87.0192,86.8331,86.9464,29173.0
2016-11-22 15:00:00,107.46,107.57,107.45,107.54,25775.0,86.9383,87.0273,86.9302,87.003,25775.0
2016-11-22 15:05:00,107.53,107.63,107.52,107.63,29554.0,86.9949,87.0758,86.9869,87.0758,29554.0
2016-11-22 15:10:00,107.62,107.87,107.61,107.86,72053.0,87.0678,87.27,87.0597,87.2619,72053.0
2016-11-22 15:15:00,107.85,107.88,107.77,107.79,30731.0,87.2538,87.2781,87.1891,87.2053,30731.0
2016-11-22 15:20:00,107.82,107.87,107.74,107.76,36417.0,87.2296,87.27,87.1648,87.181,36417.0
2016-11-22 15:25:00,107.78,107.86,107.77,107.84,27038.0,87.1972,87.2619,87.1891,87.2457,27038.0
2016-11-22 15:30:00,107.84,107.95,107.83,107.95,32470.0,87.2457,87.3347,87.2377,87.3347,32470.0
2016-11-22 15:35:00,107.96,108.1,107.94,107.94,43699.0,87.3428,87.4561,87.3266,87.3266,43699.0
2016-11-22 15:40:00,107.94,108.14,107.93,108.14,42042.0,87.3266,87.4884,87.3186,87.4884,42042.0
2016-11-22 15:45:00,108.15,108.17,108.0,108.0,49258.0,87.4965,87.5127,87.3752,87.3752,49258.0
2016-11-22 15:50:00,108.0,108.11,107.99,108.04,61893.0,87.3752,87.4642,87.3671,87.4075,61893.0
2016-11-22 15:55:00,108.05,108.11,107.97,108.02,125112.0,87.4156,87.4642,87.3509,87.3914,125112.0
2016-11-23 09:30:00,107.24,107.75,106.74,107.58,64059.0,86.7603,87.1729,86.3558,87.0354,64059.0
2016-11-23 09:35:00,107.57,107.67,106.92,107.25,25404.0,87.0273,87.1082,86.5014,86.7684,25404.0
2016-11-23 09:40:00,107.25,107.4,106.92,107.23,13879.0,86.7684,86.8898,86.5014,86.7522,13879.0
2016-11-23 09:45:00,107.28,107.43,106.9,106.9,13815.0,86.7927,86.914,86.4853,86.4853,13815.0
2016-11-23 09:50:00,106.92,107.18,106.82,106.92,13512.0,86.5014,86.7118,86.4205,86.5014,13512.0
2016-11-23 09:55:00,106.92,107.01,106.65,106.66,13818.0,86.5014,86.5742,86.283,86.2911,13818.0
2016-11-23 10:00:00,106.67,107.06,106.67,106.89,22906.0,86.2992,86.6147,86.2992,86.4772,22906.0
2016-11-23 10:05:00,106.93,106.99,106.78,106.85,17366.0,86.5095,86.5581,86.3882,86.4448,17366.0
2016-11-23 10:10:00,106.79,107.0,106.72,106.92,21742.0,86.3963,86.5662,86.3396,86.5014,21742.0
2016-11-23 10:15:00,106.89,106.94,106.76,106.89,22452.0,86.4772,86.5176,86.372,86.4772,22452.0
2016-11-23 10:20:00,106.82,107.08,106.81,106.87,179065.0,86.4205,86.6309,86.4124,86.461,179065.0
2016-11-23 10:25:00,106.87,107.18,106.78,107.05,74499.0,86.461,86.7118,86.3882,86.6066,74499.0
2016-11-23 10:30:00,107.08,107.12,106.91,107.05,9668.0,86.6309,86.6632,86.4933,86.6066,9668.0
2016-11-23 10:35:00,107.05,107.1,106.94,107.09,20465.0,86.6066,86.6471,86.5176,86.639,20465.0
2016-11-23 10:40:00,107.08,107.34,107.04,107.19,35304.0,86.6309,86.8412,86.5985,86.7199,35304.0
2016-11-23 10:45:00,107.21,107.38,107.21,107.25,22097.0,86.7361,86.8736,86.7361,86.7684,22097.0
2016-11-23 10:50:00,107.23,107.5,107.18,107.37,82894.0,86.7522,86.9707,86.7118,86.8655,82894.0
2016-11-23 10:55:00,107.43,107.5,107.27,107.48,68906.0,86.914,86.9707,86.7846,86.9545,68906.0
2016-11-23 11:00:00,107.5,107.5,107.18,107.22,9240.0,86.9707,86.9707,86.7118,86.7441,9240.0
2016-11-23 11:05:00,107.26,107.42,107.08,107.18,53834.0,86.7765,86.9059,86.6309,86.7118,53834.0
2016-11-23 11:10:00,107.18,107.34,107.01,107.09,9851.0,86.7118,86.8412,86.5742,86.639,9851.0
2016-11-23 11:15:00,107.09,107.18,106.96,107.01,19451.0,86.639,86.7118,86.5338,86.5742,19451.0
2016-11-23 11:20:00,107.01,107.09,106.94,107.01,17746.0,86.5742,86.639,86.5176,86.5742,17746.0
2016-11-23 11:25:00,106.99,107.03,106.9,106.93,10614.0,86.5581,86.5904,86.4853,86.5095,10614.0
2016-11-23 11:30:00,106.95,107.11,106.91,107.08,18871.0,86.5257,86.6551,86.4933,86.6309,18871.0
2016-11-23 11:35:00,107.06,107.15,106.92,107.13,10765.0,86.6147,86.6875,86.5014,86.6713,10765.0
2016-11-23 11:40:00,107.1,107.13,107.0,107.03,41330.0,86.6471,86.6713,86.5662,86.5904,41330.0
2016-11-23 11:45:00,107.07,107.08,106.92,106.99,11009.0,86.6228,86.6309,86.5014,86.5581,11009.0
2016-11-23 11:50:00,107.02,107.11,106.92,106.97,14141.0,86.5823,86.6551,86.5014,86.5419,14141.0
2016-11-23 11:55:00,106.99,107.0,106.82,106.89,10571.0,86.5581,86.5662,86.4205,86.4772,10571.0
2016-11-23 12:00:00,106.92,107.08,106.92,107.08,15636.0,86.5014,86.6309,86.5014,86.6309,15636.0
2016-11-23 12:05:00,107.1,107.17,106.98,106.99,30973.0,86.6471,86.7037,86.55,86.5581,30973.0
2016-11-23 12:10:00,107.01,107.04,106.91,106.99,15012.0,86.5742,86.5985,86.4933,86.5581,15012.0
2016-11-23 12:15:00,107.02,107.07,106.96,106.98,13823.0,86.5823,86.6228,86.5338,86.55,13823.0
2016-11-23 12:20:00,107.03,107.12,106.99,107.1,21486.0,86.5904,86.6632,86.5581,86.6471,21486.0
2016-11-23 12:25:00,107.1,107.2,107.08,107.16,58670.0,86.6471,86.728,86.6309,86.6956,58670.0
2016-11-23 12:30:00,107.16,107.26,107.11,107.17,27781.0,86.6956,86.7765,86.6551,86.7037,27781.0
2016-11-23 12:35:00,107.15,107.21,107.14,107.21,8045.0,86.6875,86.7361,86.6794,86.7361,8045.0
2016-11-23 12:40:00,107.22,107.23,107.06,107.12,8052.0,86.7441,86.7522,86.6147,86.6632,8052.0
2016-11-23 12:45:00,107.11,107.31,107.11,107.22,4463.0,86.6551,86.817,86.6551,86.7441,4463.0
2016-11-23 12:50:00,107.23,107.25,107.04,107.07,9734.0,86.7522,86.7684,86.5985,86.6228,9734.0
2016-11-23 12:55:00,107.08,107.11,106.95,107.03,7962.0,86.6309,86.6551,86.5257,86.5904,7962.0
2016-11-23 13:00:00,106.99,107.15,106.96,107.15,46196.0,86.5581,86.6875,86.5338,86.6875,46196.0
2016-11-23 13:05:00,107.13,107.14,107.02,107.02,2090.0,86.6713,86.6794,86.5823,86.5823,2090.0
2016-11-23 13:10:00,107.05,107.05,106.95,107.04,8873.0,86.6066,86.6066,86.5257,86.5985,8873.0
2016-11-23 13:15:00,107.06,107.24,107.02,107.19,8994.0,86.6147,86.7603,86.5823,86.7199,8994.0
2016-11-23 13:20:00,107.23,107.32,107.19,107.32,13302.0,86.7522,86.825,86.7199,86.825,13302.0
2016-11-23 13:25:00,107.32,107.34,107.14,107.2,9903.0,86.825,86.8412,86.6794,86.728,9903.0
2016-11-23 13:30:00,107.22,107.28,107.12,107.23,6598.0,86.7441,86.7927,86.6632,86.7522,6598.0
2016-11-23 13:35:00,107.22,107.31,107.19,107.31,9611.0,86.7441,86.817,86.7199,86.817,9611.0
2016-11-23 13:40:00,107.34,107.46,107.29,107.3,11902.0,86.8412,86.9383,86.8008,86.8089,11902.0
2016-11-23 13:45:00,107.32,107.32,107.19,107.19,19716.0,86.825,86.825,86.7199,86.7199,19716.0
2016-11-23 13:50:00,107.18,107.2,106.99,107.04,5283.0,86.7118,86.728,86.5581,86.5985,5283.0
2016-11-23 13:55:00,107.04,107.05,106.91,106.91,9768.0,86.5985,86.6066,86.4933,86.4933,9768.0
2016-11-23 14:00:00,106.93,107.05,106.89,107.05,6508.0,86.5095,86.6066,86.4772,86.6066,6508.0
2016-11-23 14:05:00,107.03,107.05,106.88,106.88,23902.0,86.5904,86.6066,86.4691,86.4691,23902.0
2016-11-23 14:10:00,106.88,106.98,106.81,106.95,16886.0,86.4691,86.55,86.4124,86.5257,16886.0
2016-11-23 14:15:00,106.92,107.06,106.84,106.86,18559.0,86.5014,86.6147,86.4367,86.4529,18559.0
2016-11-23 14:20:00,106.87,106.88,106.71,106.78,11285.0,86.461,86.4691,86.3315,86.3882,11285.0
2016-11-23 14:25:00,106.8,106.94,106.8,106.87,16427.0,86.4044,86.5176,86.4044,86.461,16427.0
2016-11-23 14:30:00,106.89,106.95,106.81,106.88,18109.0,86.4772,86.5257,86.4124,86.4691,18109.0
2016-11-23 14:35:00,106.83,106.88,106.72,106.74,6640.0,86.4286,86.4691,86.3396,86.3558,6640.0
2016-11-23 14:40:00,106.75,106.81,106.73,106.73,10795.0,86.3639,86.4124,86.3477,86.3477,10795.0
2016-11-23 14:45:00,106.75,106.8,106.71,106.71,15157.0,86.3639,86.4044,86.3315,86.3315,15157.0
2016-11-23 14:50:00,106.73,106.83,106.72,106.77,18539.0,86.3477,86.4286,86.3396,86.3801,18539.0
2016-11-23 14:55:00,106.77,106.85,106.7,106.75,27235.0,86.3801,86.4448,86.3234,86.3639,27235.0
2016-11-23 15:00:00,106.75,106.89,106.75,106.79,34478.0,86.3639,86.4772,86.3639,86.3963,34478.0
2016-11-23 15:05:00,106.82,106.82,106.73,106.74,10746.0,86.4205,86.4205,86.3477,86.3558,10746.0
2016-11-23 15:10:00,106.74,106.91,106.73,106.84,34800.0,86.3558,86.4933,86.3477,86.4367,34800.0
2016-11-23 15:15:00,106.83,106.85,106.72,106.75,24401.0,86.4286,86.4448,86.3396,86.3639,24401.0
2016-11-23 15:20:00,106.76,106.77,106.71,106.77,20343.0,86.372,86.3801,86.3315,86.3801,20343.0
2016-11-23 15:25:00,106.79,106.82,106.65,106.66,35712.0,86.3963,86.4205,86.283,86.2911,35712.0
2016-11-23 15:30:00,106.67,106.71,106.64,106.68,31704.0,86.2992,86.3315,86.2749,86.3073,31704.0
2016-11-23 15:35:00,106.68,106.71,106.67,106.68,17751.0,86.3073,86.3315,86.2992,86.3073,17751.0
2016-11-23 15:40:00,106.68,106.88,106.67,106.81,27347.0,86.3073,86.4691,86.2992,86.4124,27347.0
2016-11-23 15:45:00,106.83,106.86,106.77,106.79,27409.0,86.4286,86.4529,86.3801,86.3963,27409.0
2016-11-23 15:50:00,106.79,106.82,106.7,106.71,42026.0,86.3963,86.4205,86.3234,86.3315,42026.0
2016-11-23 15:55:00,106.71,106.79,106.7,106.78,69410.0,86.3315,86.3963,86.3234,86.3882,69410.0
2016-11-25 09:30:00,106.76,107.67,106.75,107.32,36221.0,86.372,87.1082,86.3639,86.825,36221.0
2016-11-25 09:35:00,107.39,107.85,107.39,107.47,14303.0,86.8817,87.2538,86.8817,86.9464,14303.0
2016-11-25 09:40:00,107.23,107.66,107.23,107.66,11400.0,86.7522,87.1001,86.7522,87.1001,11400.0
2016-11-25 09:45:00,107.67,107.89,107.52,107.67,12032.0,87.1082,87.2862,86.9869,87.1082,12032.0
2016-11-25 09:50:00,107.67,107.71,107.32,107.32,4600.0,87.1082,87.1406,86.825,86.825,4600.0
2016-11-25 09:55:00,107.34,107.7,107.34,107.64,7340.0,86.8412,87.1325,86.8412,87.0839,7340.0
2016-11-25 10:00:00,107.6,107.63,107.16,107.16,9078.0,87.0516,87.0758,86.6956,86.6956,9078.0
2016-11-25 10:05:00,107.11,107.28,107.1,107.14,9066.0,86.6551,86.7927,86.6471,86.6794,9066.0
2016-11-25 10:10:00,107.18,107.22,106.94,106.96,13944.0,86.7118,86.7441,86.5176,86.5338,13944.0
2016-11-25 10:15:00,107.01,107.3,106.97,107.3,12375.0,86.5742,86.8089,86.5419,86.8089,12375.0
2016-11-25 10:20:00,107.26,107.26,106.99,107.04,3715.0,86.7765,86.7765,86.5581,86.5985,3715.0
2016-11-25 10:25:00,106.99,107.19,106.91,107.16,5191.0,86.5581,86.7199,86.4933,86.6956,5191.0
2016-11-25 10:30:00,107.23,107.23,107.07,107.07,3027.0,86.7522,86.7522,86.6228,86.6228,3027.0
2016-11-25 10:35:00,107.08,107.29,107.07,107.29,6438.0,86.6309,86.8008,86.6228,86.8008,6438.0
2016-11-25 10:40:00,107.23,107.31,107.11,107.3,13880.0,86.7522,86.817,86.6551,86.8089,13880.0
2016-11-25 10:45:00,107.28,107.28,107.04,107.05,5400.0,86.7927,86.7927,86.5985,86.6066,5400.0
2016-11-25 10:50:00,107.04,107.06,106.87,106.88,7281.0,86.5985,86.6147,86.461,86.4691,7281.0
2016-11-25 10:55:00,106.9,107.01,106.9,106.96,6091.0,86.4853,86.5742,86.4853,86.5338,6091.0
2016-11-25 11:00:00,106.94,107.02,106.89,106.98,7523.0,86.5176,86.5823,86.4772,86.55,7523.0
2016-11-25 11:05:00,107.03,107.03,106.93,106.95,5084.0,86.5904,86.5904,86.5095,86.5257,5084.0
2016-11-25 11:10:00,106.96,107.11,106.93,107.02,9002.0,86.5338,86.6551,86.5095,86.5823,9002.0
2016-11-25 11:15:00,106.99,107.0,106.91,106.92,4604.0,86.5581,86.5662,86.4933,86.5014,4604.0
2016-11-25 11:20:00,106.89,107.09,106.74,106.74,15108.0,86.4772,86.639,86.3558,86.3558,15108.0
2016-11-25 11:25:00,106.73,106.81,106.68,106.77,11500.0,86.3477,86.4124,86.3073,86.3801,11500.0
2016-11-25 11:30:00,106.79,106.85,106.7,106.82,5533.0,86.3963,86.4448,86.3234,86.4205,5533.0
2016-11-25 11:35:00,106.8,106.81,106.72,106.75,6773.0,86.4044,86.4124,86.3396,86.3639,6773.0
2016-11-25 11:40:00,106.78,106.84,106.72,106.8,6569.0,86.3882,86.4367,86.3396,86.4044,6569.0
2016-11-25 11:45:00,106.78,106.81,106.73,106.81,8049.0,86.3882,86.4124,86.3477,86.4124,8049.0
2016-11-25 11:50:00,106.76,106.84,106.75,106.84,5449.0,86.372,86.4367,86.3639,86.4367,5449.0
2016-11-25 11:55:00,106.84,106.92,106.76,106.8,6690.0,86.4367,86.5014,86.372,86.4044,6690.0
2016-11-25 12:00:00,106.82,106.86,106.77,106.83,7588.0,86.4205,86.4529,86.3801,86.4286,7588.0
2016-11-25 12:05:00,106.82,106.94,106.82,106.92,9113.0,86.4205,86.5176,86.4205,86.5014,9113.0
2016-11-25 12:10:00,106.94,107.01,106.89,106.95,11163.0,86.5176,86.5742,86.4772,86.5257,11163.0
2016-11-25 12:15:00,106.93,107.06,106.93,107.04,9367.0,86.5095,86.6147,86.5095,86.5985,9367.0
2016-11-25 12:20:00,107.04,107.11,107.02,107.09,10339.0,86.5985,86.6551,86.5823,86.639,10339.0
2016-11-25 12:25:00,107.09,107.15,107.03,107.15,14702.0,86.639,86.6875,86.5904,86.6875,14702.0
2016-11-25 12:30:00,107.13,107.21,107.13,107.19,42100.0,86.6713,86.7361,86.6713,86.7199,42100.0
2016-11-25 12:35:00,107.17,107.21,107.11,107.12,11736.0,86.7037,86.7361,86.6551,86.6632,11736.0
2016-11-25 12:40:00,107.16,107.24,107.15,107.22,7232.0,86.6956,86.7603,86.6875,86.7441,7232.0
2016-11-25 12:45:00,107.23,107.3,107.19,107.25,21242.0,86.7522,86.8089,86.7199,86.7684,21242.0
2016-11-25 12:50:00,107.23,107.31,107.18,107.31,23530.0,86.7522,86.817,86.7118,86.817,23530.0
2016-11-25 12:55:00,107.32,107.37,107.22,107.25,85318.0,86.825,86.8655,86.7441,86.7684,85318.0
2016-11-28 09:30:00,107.19,107.66,107.06,107.59,74763.0,86.7199,87.1001,86.6147,87.0435,74763.0
2016-11-28 09:35:00,107.52,108.04,107.43,107.79,31586.0,86.9869,87.4075,86.914,87.2053,31586.0
2016-11-28 09:40:00,107.86,107.86,107.46,107.57,28768.0,87.2619,87.2619,86.9383,87.0273,28768.0
2016-11-28 09:45:00,107.56,107.65,107.35,107.35,20128.0,87.0192,87.092,86.8493,86.8493,20128.0
2016-11-28 09:50:00,107.33,107.33,107.02,107.22,17022.0,86.8331,86.8331,86.5823,86.7441,17022.0
2016-11-28 09:55:00,107.19,107.23,107.05,107.11,11195.0,86.7199,86.7522,86.6066,86.6551,11195.0
2016-11-28 10:00:00,107.06,107.09,106.89,106.92,12844.0,86.6147,86.639,86.4772,86.5014,12844.0
2016-11-28 10:05:00,106.92,107.05,106.91,106.98,17229.0,86.5014,86.6066,86.4933,86.55,17229.0
2016-11-28 10:10:00,106.97,106.97,106.82,106.84,8300.0,86.5419,86.5419,86.4205,86.4367,8300.0
2016-11-28 10:15:00,106.84,107.25,106.83,107.02,27603.0,86.4367,86.7684,86.4286,86.5823,27603.0
2016-11-28 10:20:00,106.97,107.05,106.96,107.0,6127.0,86.5419,86.6066,86.5338,86.5662,6127.0
2016-11-28 10:25:00,106.97,106.97,106.71,106.74,10097.0,86.5419,86.5419,86.3315,86.3558,10097.0
2016-11-28 10:30:00,106.81,107.03,106.77,106.78,17660.0,86.4124,86.5904,86.3801,86.3882,17660.0
2016-11-28 10:35:00,106.83,106.83,106.46,106.46,26924.0,86.4286,86.4286,86.1293,86.1293,26924.0
2016-11-28 10:40:00,106.46,106.58,106.36,106.37,15313.0,86.1293,86.2264,86.0484,86.0565,15313.0
2016-11-28 10:45:00,106.37,106.63,106.32,106.63,31263.0,86.0565,86.2668,86.016,86.2668,31263.0
2016-11-28 10:50:00,106.64,106.65,106.53,106.54,7347.0,86.2749,86.283,86.1859,86.194,7347.0
2016-11-28 10:55:00,106.53,106.9,106.53,106.9,13578.0,86.1859,86.4853,86.1859,86.4853,13578.0
2016-11-28 11:00:00,106.9,106.91,106.64,106.71,25018.0,86.4853,86.4933,86.2749,86.3315,25018.0
2016-11-28 11:05:00,106.71,106.85,106.68,106.8,10769.0,86.3315,86.4448,86.3073,86.4044,10769.0
2016-11-28 11:10:00,106.79,106.91,106.63,106.91,24259.0,86.3963,86.4933,86.2668,86.4933,24259.0
2016-11-28 11:15:00,106.82,106.93,106.78,106.84,9824.0,86.4205,86.5095,86.3882,86.4367,9824.0
2016-11-28 11:20:00,106.82,106.86,106.76,106.85,15691.0,86.4205,86.4529,86.372,86.4448,15691.0
2016-11-28 11:25:00,106.85,106.92,106.84,106.84,9413.0,86.4448,86.5014,86.4367,86.4367,9413.0
2016-11-28 11:30:00,106.89,106.95,106.87,106.88,10606.0,86.4772,86.5257,86.461,86.4691,10606.0
2016-11-28 11:35:00,106.9,106.96,106.77,106.79,20965.0,86.4853,86.5338,86.3801,86.3963,20965.0
2016-11-28 11:40:00,106.78,106.86,106.78,106.86,8385.0,86.3882,86.4529,86.3882,86.4529,8385.0
2016-11-28 11:45:00,106.85,106.85,106.69,106.7,11989.0,86.4448,86.4448,86.3154,86.3234,11989.0
2016-11-28 11:50:00,106.72,106.74,106.64,106.71,7225.0,86.3396,86.3558,86.2749,86.3315,7225.0
2016-11-28 11:55:00,106.71,106.77,106.62,106.75,13502.0,86.3315,86.3801,86.2587,86.3639,13502.0
2016-11-28 12:00:00,106.77,106.87,106.69,106.73,6501.0,86.3801,86.461,86.3154,86.3477,6501.0
2016-11-28 12:05:00,106.71,106.75,106.66,106.66,5883.0,86.3315,86.3639,86.2911,86.2911,5883.0
2016-11-28 12:10:00,106.63,106.72,106.6,106.72,10011.0,86.2668,86.3396,86.2425,86.3396,10011.0
2016-11-28 12:15:00,106.7,106.78,106.66,106.78,5430.0,86.3234,86.3882,86.2911,86.3882,5430.0
2016-11-28 12:20:00,106.77,106.8,106.73,106.73,8039.0,86.3801,86.4044,86.3477,86.3477,8039.0
2016-11-28 12:25:00,106.72,106.87,106.69,106.79,8829.0,86.3396,86.461,86.3154,86.3963,8829.0
2016-11-28 12:30:00,106.83,106.98,106.81,106.95,7305.0,86.4286,86.55,86.4124,86.5257,7305.0
2016-11-28 12:35:00,106.95,106.95,106.77,106.8,7830.0,86.5257,86.5257,86.3801,86.4044,7830.0
2016-11-28 12:40:00,106.79,106.85,106.77,106.81,14685.0,86.3963,86.4448,86.3801,86.4124,14685.0
2016-11-28 12:45:00,106.82,106.82,106.69,106.76,4841.0,86.4205,86.4205,86.3154,86.372,4841.0
2016-11-28 12:50:00,106.76,106.78,106.69,106.74,8098.0,86.372,86.3882,86.3154,86.3558,8098.0
2016-11-28 12:55:00,106.74,106.8,106.72,106.77,34986.0,86.3558,86.4044,86.3396,86.3801,34986.0
2016-11-28 13:00:00,106.77,106.81,106.74,106.79,9782.0,86.3801,86.4124,86.3558,86.3963,9782.0
2016-11-28 13:05:00,106.78,106.78,106.71,106.73,14665.0,86.3882,86.3882,86.3315,86.3477,14665.0
2016-11-28 13:10:00,106.71,106.72,106.6,106.61,3798.0,86.3315,86.3396,86.2425,86.2506,3798.0
2016-11-28 13:15:00,106.62,106.68,106.6,106.64,9454.0,86.2587,86.3073,86.2425,86.2749,9454.0
2016-11-28 13:20:00,106.63,106.63,106.56,106.61,6163.0,86.2668,86.2668,86.2102,86.2506,6163.0
2016-11-28 13:25:00,106.61,106.67,106.53,106.53,7293.0,86.2506,86.2992,86.1859,86.1859,7293.0
2016-11-28 13:30:00,106.53,106.61,106.52,106.54,7268.0,86.1859,86.2506,86.1778,86.194,7268.0
2016-11-28 13:35:00,106.51,106.52,106.44,106.46,11277.0,86.1697,86.1778,86.1131,86.1293,11277.0
2016-11-28 13:40:00,106.45,106.56,106.43,106.56,12575.0,86.1212,86.2102,86.105,86.2102,12575.0
2016-11-28 13:45:00,106.53,106.54,106.43,106.43,11720.0,86.1859,86.194,86.105,86.105,11720.0
2016-11-28 13:50:00,106.43,106.6,106.43,106.6,25981.0,86.105,86.2425,86.105,86.2425,25981.0
2016-11-28 13:55:00,106.6,106.67,106.54,106.56,13005.0,86.2425,86.2992,86.194,86.2102,13005.0
2016-11-28 14:00:00,106.57,106.59,106.45,106.45,16420.0,86.2183,86.2345,86.1212,86.1212,16420.0
2016-11-28 14:05:00,106.45,106.5,106.36,106.36,19867.0,86.1212,86.1616,86.0484,86.0484,19867.0
2016-11-28 14:10:00,106.37,106.43,106.33,106.33,23799.0,86.0565,86.105,86.0241,86.0241,23799.0
2016-11-28 14:15:00,106.33,106.38,106.2,106.2,26824.0,86.0241,86.0646,85.9189,85.9189,26824.0
2016-11-28 14:20:00,106.2,106.35,106.2,106.32,35225.0,85.9189,86.0403,85.9189,86.016,35225.0
2016-11-28 14:25:00,106.33,106.44,106.22,106.25,16171.0,86.0241,86.1131,85.9351,85.9594,16171.0
2016-11-28 14:30:00,106.25,106.29,106.21,106.21,18305.0,85.9594,85.9917,85.927,85.927,18305.0
2016-11-28 14:35:00,106.23,106.31,106.21,106.26,17764.0,85.9432,86.0079,85.927,85.9675,17764.0
2016-11-28 14:40:00,106.29,106.29,106.16,106.19,11419.0,85.9917,85.9917,85.8866,85.9108,11419.0
2016-11-28 14:45:00,106.19,106.3,106.17,106.25,25806.0,85.9108,85.9998,85.8947,85.9594,25806.0
2016-11-28 14:50:00,106.24,106.24,106.11,106.22,20285.0,85.9513,85.9513,85.8461,85.9351,20285.0
2016-11-28 14:55:00,106.21,106.33,106.15,106.27,50615.0,85.927,86.0241,85.8785,85.9756,50615.0
2016-11-28 15:00:00,106.27,106.46,106.25,106.39,40023.0,85.9756,86.1293,85.9594,86.0726,40023.0
2016-11-28 15:05:00,106.39,106.4,106.18,106.22,20068.0,86.0726,86.0807,85.9028,85.9351,20068.0
2016-11-28 15:10:00,106.21,106.27,106.17,106.17,21827.0,85.927,85.9756,85.8947,85.8947,21827.0
2016-11-28 15:15:00,106.17,106.27,106.13,106.22,31303.0,85.8947,85.9756,85.8623,85.9351,31303.0
2016-11-28 15:20:00,106.23,106.26,106.13,106.15,31634.0,85.9432,85.9675,85.8623,85.8785,31634.0
2016-11-28 15:25:00,106.16,106.16,105.95,105.98,37962.0,85.8866,85.8866,85.7167,85.7409,37962.0
2016-11-28 15:30:00,106.0,106.07,106.0,106.06,51618.0,85.7571,85.8138,85.7571,85.8057,51618.0
2016-11-28 15:35:00,106.05,106.29,105.98,106.22,82425.0,85.7976,85.9917,85.7409,85.9351,82425.0
2016-11-28 15:40:00,106.21,106.27,106.13,106.26,47174.0,85.927,85.9756,85.8623,85.9675,47174.0
2016-11-28 15:45:00,106.25,106.27,106.15,106.16,54120.0,85.9594,85.9756,85.8785,85.8866,54120.0
2016-11-28 15:50:00,106.18,106.27,106.16,106.26,73682.0,85.9028,85.9756,85.8866,85.9675,73682.0
2016-11-28 15:55:00,106.25,106.25,106.06,106.14,225712.0,85.9594,85.9594,85.8057,85.8704,225712.0
2016-11-29 09:30:00,106.33,107.28,106.29,107.16,29485.0,86.0241,86.7927,85.9917,86.6956,29485.0
2016-11-29 09:35:00,107.08,107.16,106.65,106.75,17061.0,86.6309,86.6956,86.283,86.3639,17061.0
2016-11-29 09:40:00,106.78,106.99,106.71,106.72,15137.0,86.3882,86.5581,86.3315,86.3396,15137.0
2016-11-29 09:45:00,106.67,107.07,106.56,106.56,17266.0,86.2992,86.6228,86.2102,86.2102,17266.0
2016-11-29 09:50:00,106.59,106.79,106.43,106.45,31212.0,86.2345,86.3963,86.105,86.1212,31212.0
2016-11-29 09:55:00,106.41,106.75,106.33,106.53,21474.0,86.0888,86.3639,86.0241,86.1859,21474.0
2016-11-29 10:00:00,106.53,106.6,106.27,106.4,17560.0,86.1859,86.2425,85.9756,86.0807,17560.0
2016-11-29 10:05:00,106.37,106.54,106.34,106.37,10738.0,86.0565,86.194,86.0322,86.0565,10738.0
2016-11-29 10:10:00,106.38,106.7,106.38,106.45,15980.0,86.0646,86.3234,86.0646,86.1212,15980.0
2016-11-29 10:15:00,106.52,106.52,106.09,106.27,10793.0,86.1778,86.1778,85.8299,85.9756,10793.0
2016-11-29 10:20:00,106.27,106.5,106.23,106.5,19358.0,85.9756,86.1616,85.9432,86.1616,19358.0
2016-11-29 10:25:00,106.53,106.54,106.21,106.27,16356.0,86.1859,86.194,85.927,85.9756,16356.0
2016-11-29 10:30:00,106.41,106.53,106.2,106.22,11314.0,86.0888,86.1859,85.9189,85.9351,11314.0
2016-11-29 10:35:00,106.23,106.26,106.0,106.1,55684.0,85.9432,85.9675,85.7571,85.838,55684.0
2016-11-29 10:40:00,106.06,106.14,105.68,105.68,54442.0,85.8057,85.8704,85.4982,85.4982,54442.0
2016-11-29 10:45:00,105.7,106.02,105.61,105.9,31931.0,85.5144,85.7733,85.4416,85.6762,31931.0
2016-11-29 10:50:00,105.89,106.07,105.8,105.8,25764.0,85.6681,85.8138,85.5953,85.5953,25764.0
2016-11-29 10:55:00,105.78,105.94,105.73,105.93,22012.0,85.5791,85.7086,85.5387,85.7005,22012.0
2016-11-29 11:00:00,106.02,106.04,105.72,105.8,14742.0,85.7733,85.7895,85.5306,85.5953,14742.0
2016-11-29 11:05:00,105.81,106.01,105.7,105.95,27178.0,85.6034,85.7652,85.5144,85.7167,27178.0
2016-11-29 11:10:00,105.87,106.02,105.8,105.92,14834.0,85.652,85.7733,85.5953,85.6924,14834.0
2016-11-29 11:15:00,105.94,106.04,105.85,105.91,19096.0,85.7086,85.7895,85.6358,85.6843,19096.0
2016-11-29 11:20:00,105.94,106.02,105.91,105.91,13201.0,85.7086,85.7733,85.6843,85.6843,13201.0
2016-11-29 11:25:00,105.89,106.03,105.85,105.88,15839.0,85.6681,85.7814,85.6358,85.66,15839.0
2016-11-29 11:30:00,105.88,106.01,105.88,105.97,13584.0,85.66,85.7652,85.66,85.7329,13584.0
2016-11-29 11:35:00,106.01,106.03,105.88,105.93,22256.0,85.7652,85.7814,85.66,85.7005,22256.0
2016-11-29 11:40:00,105.95,106.15,105.95,106.14,20698.0,85.7167,85.8785,85.7167,85.8704,20698.0
2016-11-29 11:45:00,106.18,106.18,106.01,106.03,9553.0,85.9028,85.9028,85.7652,85.7814,9553.0
2016-11-29 11:50:00,106.09,106.13,106.03,106.1,17125.0,85.8299,85.8623,85.7814,85.838,17125.0
2016-11-29 11:55:00,106.11,106.44,106.07,106.33,20360.0,85.8461,86.1131,85.8138,86.0241,20360.0
2016-11-29 12:00:00,106.37,106.53,106.34,106.39,9134.0,86.0565,86.1859,86.0322,86.0726,9134.0
2016-11-29 12:05:00,106.36,106.44,106.34,106.37,9450.0,86.0484,86.1131,86.0322,86.0565,9450.0
2016-11-29 12:10:00,106.32,106.34,106.18,106.2,9315.0,86.016,86.0322,85.9028,85.9189,9315.0
2016-11-29 12:15:00,106.23,106.48,106.21,106.4,11840.0,85.9432,86.1455,85.927,86.0807,11840.0
2016-11-29 12:20:00,106.37,106.37,106.26,106.28,15413.0,86.0565,86.0565,85.9675,85.9837,15413.0
2016-11-29 12:25:00,106.3,106.41,106.28,106.36,31402.0,85.9998,86.0888,85.9837,86.0484,31402.0
2016-11-29 12:30:00,106.39,106.42,106.31,106.39,5100.0,86.0726,86.0969,86.0079,86.0726,5100.0
2016-11-29 12:35:00,106.35,106.47,106.34,106.41,7916.0,86.0403,86.1374,86.0322,86.0888,7916.0
2016-11-29 12:40:00,106.42,106.48,106.34,106.37,10734.0,86.0969,86.1455,86.0322,86.0565,10734.0
2016-11-29 12:45:00,106.42,106.45,106.37,106.41,11310.0,86.0969,86.1212,86.0565,86.0888,11310.0
2016-11-29 12:50:00,106.43,106.47,106.35,106.45,14815.0,86.105,86.1374,86.0403,86.1212,14815.0
2016-11-29 12:55:00,106.45,106.46,106.36,106.4,18753.0,86.1212,86.1293,86.0484,86.0807,18753.0
2016-11-29 13:00:00,106.43,106.45,106.37,106.37,11340.0,86.105,86.1212,86.0565,86.0565,11340.0
2016-11-29 13:05:00,106.39,106.45,106.36,106.42,11155.0,86.0726,86.1212,86.0484,86.0969,11155.0
2016-11-29 13:10:00,106.44,106.44,106.37,106.39,9752.0,86.1131,86.1131,86.0565,86.0726,9752.0
2016-11-29 13:15:00,106.39,106.44,106.35,106.44,9553.0,86.0726,86.1131,86.0403,86.1131,9553.0
2016-11-29 13:20:00,106.46,106.46,106.35,106.4,9863.0,86.1293,86.1293,86.0403,86.0807,9863.0
2016-11-29 13:25:00,106.38,106.43,106.36,106.41,11909.0,86.0646,86.105,86.0484,86.0888,11909.0
2016-11-29 13:30:00,106.4,106.43,106.35,106.4,7020.0,86.0807,86.105,86.0403,86.0807,7020.0
2016-11-29 13:35:00,106.39,106.44,106.33,106.37,11421.0,86.0726,86.1131,86.0241,86.0565,11421.0
2016-11-29 13:40:00,106.38,106.41,106.34,106.41,5961.0,86.0646,86.0888,86.0322,86.0888,5961.0
2016-11-29 13:45:00,106.41,106.41,106.27,106.33,15152.0,86.0888,86.0888,85.9756,86.0241,15152.0
2016-11-29 13:50:00,106.34,106.4,106.24,106.4,6794.0,86.0322,86.0807,85.9513,86.0807,6794.0
2016-11-29 13:55:00,106.4,106.41,106.34,106.41,12844.0,86.0807,86.0888,86.0322,86.0888,12844.0
2016-11-29 14:00:00,106.41,106.41,106.35,106.38,9016.0,86.0888,86.0888,86.0403,86.0646,9016.0
2016-11-29 14:05:00,106.39,106.39,106.26,106.26,9497.0,86.0726,86.0726,85.9675,85.9675,9497.0
2016-11-29 14:10:00,106.26,106.36,106.26,106.3,11201.0,85.9675,86.0484,85.9675,85.9998,11201.0
2016-11-29 14:15:00,106.27,106.38,106.25,106.37,7167.0,85.9756,86.0646,85.9594,86.0565,7167.0
2016-11-29 14:20:00,106.34,106.34,106.23,106.25,10223.0,86.0322,86.0322,85.9432,85.9594,10223.0
2016-11-29 14:25:00,106.25,106.35,106.24,106.3,10980.0,85.9594,86.0403,85.9513,85.9998,10980.0
2016-11-29 14:30:00,106.3,106.32,106.27,106.3,12487.0,85.9998,86.016,85.9756,85.9998,12487.0
2016-11-29 14:35:00,106.31,106.31,106.2,106.25,11278.0,86.0079,86.0079,85.9189,85.9594,11278.0
2016-11-29 14:40:00,106.26,106.3,106.21,106.26,12050.0,85.9675,85.9998,85.927,85.9675,12050.0
2016-11-29 14:45:00,106.26,106.31,106.23,106.23,6830.0,85.9675,86.0079,85.9432,85.9432,6830.0
2016-11-29 14:50:00,106.23,106.32,106.22,106.26,16776.0,85.9432,86.016,85.9351,85.9675,16776.0
2016-11-29 14:55:00,106.25,106.3,106.23,106.27,12925.0,85.9594,85.9998,85.9432,85.9756,12925.0
2016-11-29 15:00:00,106.27,106.32,106.22,106.22,52077.0,85.9756,86.016,85.9351,85.9351,52077.0
2016-11-29 15:05:00,106.2,106.27,106.19,106.24,12175.0,85.9189,85.9756,85.9108,85.9513,12175.0
2016-11-29 15:10:00,106.22,106.3,106.19,106.3,14139.0,85.9351,85.9998,85.9108,85.9998,14139.0
2016-11-29 15:15:00,106.29,106.3,106.11,106.12,18083.0,85.9917,85.9998,85.8461,85.8542,18083.0
2016-11-29 15:20:00,106.13,106.16,106.06,106.06,15282.0,85.8623,85.8866,85.8057,85.8057,15282.0
2016-11-29 15:25:00,106.09,106.19,106.07,106.19,61281.0,85.8299,85.9108,85.8138,85.9108,61281.0
2016-11-29 15:30:00,106.13,106.22,106.07,106.16,21439.0,85.8623,85.9351,85.8138,85.8866,21439.0
2016-11-29 15:35:00,106.17,106.22,106.09,106.09,30325.0,85.8947,85.9351,85.8299,85.8299,30325.0
2016-11-29 15:40:00,106.11,106.13,105.99,106.0,36669.0,85.8461,85.8623,85.749,85.7571,36669.0
2016-11-29 15:45:00,106.0,106.14,105.89,106.13,40274.0,85.7571,85.8704,85.6681,85.8623,40274.0
2016-11-29 15:50:00,106.12,106.14,106.06,106.11,34413.0,85.8542,85.8704,85.8057,85.8461,34413.0
2016-11-29 15:55:00,106.09,106.16,106.04,106.09,120592.0,85.8299,85.8866,85.7895,85.8299,120592.0
2016-11-30 09:30:00,106.31,106.44,106.05,106.24,57799.0,86.0079,86.1131,85.7976,85.9513,57799.0
2016-11-30 09:35:00,106.24,106.35,106.04,106.04,18150.0,85.9513,86.0403,85.7895,85.7895,18150.0
2016-11-30 09:40:00,106.09,106.33,106.02,106.23,26814.0,85.8299,86.0241,85.7733,85.9432,26814.0
2016-11-30 09:45:00,106.22,106.25,105.66,105.66,38169.0,85.9351,85.9594,85.4821,85.4821,38169.0
2016-11-30 09:50:00,105.64,105.96,105.57,105.65,48496.0,85.4659,85.7248,85.4092,85.474,48496.0
2016-11-30 09:55:00,105.63,105.83,105.57,105.57,16752.0,85.4578,85.6196,85.4092,85.4092,16752.0
2016-11-30 10:00:00,105.51,105.51,104.74,104.89,42240.0,85.3607,85.3607,84.7377,84.8591,42240.0
2016-11-30 10:05:00,104.87,105.15,104.82,105.01,25573.0,84.8429,85.0695,84.8025,84.9562,25573.0
2016-11-30 10:10:00,105.03,105.03,104.82,104.85,35164.0,84.9724,84.9724,84.8025,84.8267,35164.0
2016-11-30 10:15:00,104.85,104.88,104.36,104.41,26403.0,84.8267,84.851,84.4303,84.4708,26403.0
2016-11-30 10:20:00,104.39,104.69,104.36,104.49,30175.0,84.4546,84.6973,84.4303,84.5355,30175.0
2016-11-30 10:25:00,104.48,104.71,104.4,104.6,22283.0,84.5274,84.7135,84.4627,84.6245,22283.0
2016-11-30 10:30:00,104.62,104.68,104.42,104.43,20926.0,84.6407,84.6892,84.4789,84.487,20926.0
2016-11-30 10:35:00,104.49,104.82,104.45,104.67,42595.0,84.5355,84.8025,84.5031,84.6811,42595.0
2016-11-30 10:40:00,104.64,104.71,104.57,104.65,20474.0,84.6568,84.7135,84.6002,84.6649,20474.0
2016-11-30 10:45:00,104.59,104.75,104.5,104.68,32388.0,84.6164,84.7458,84.5436,84.6892,32388.0
2016-11-30 10:50:00,104.73,104.79,104.6,104.61,12214.0,84.7297,84.7782,84.6245,84.6326,12214.0
2016-11-30 10:55:00,104.59,104.59,104.4,104.47,16049.0,84.6164,84.6164,84.4627,84.5193,16049.0
2016-11-30 11:00:00,104.44,104.45,104.31,104.35,11624.0,84.495,84.5031,84.3899,84.4222,11624.0
2016-11-30 11:05:00,104.37,104.45,104.2,104.23,61243.0,84.4384,84.5031,84.3009,84.3251,61243.0
2016-11-30 11:10:00,104.23,104.53,104.14,104.51,42917.0,84.3251,84.5679,84.2523,84.5517,42917.0
2016-11-30 11:15:00,104.51,104.64,104.4,104.45,19601.0,84.5517,84.6568,84.4627,84.5031,19601.0
2016-11-30 11:20:00,104.49,104.57,104.43,104.48,25759.0,84.5355,84.6002,84.487,84.5274,25759.0
2016-11-30 11:25:00,104.48,104.52,104.35,104.38,15620.0,84.5274,84.5598,84.4222,84.4465,15620.0
2016-11-30 11:30:00,104.4,104.4,104.14,104.23,26120.0,84.4627,84.4627,84.2523,84.3251,26120.0
2016-11-30 11:35:00,104.2,104.27,104.12,104.23,19987.0,84.3009,84.3575,84.2362,84.3251,19987.0
2016-11-30 11:40:00,104.2,104.2,104.07,104.07,13355.0,84.3009,84.3009,84.1957,84.1957,13355.0
2016-11-30 11:45:00,104.08,104.12,104.03,104.03,27554.0,84.2038,84.2362,84.1633,84.1633,27554.0
2016-11-30 11:50:00,104.05,104.09,103.95,104.05,39621.0,84.1795,84.2119,84.0986,84.1795,39621.0
2016-11-30 11:55:00,104.06,104.06,103.85,103.9,23086.0,84.1876,84.1876,84.0177,84.0582,23086.0
2016-11-30 12:00:00,103.89,103.91,103.79,103.86,22418.0,84.0501,84.0663,83.9692,84.0258,22418.0
2016-11-30 12:05:00,103.86,103.86,103.6,103.64,22980.0,84.0258,84.0258,83.8155,83.8478,22980.0
2016-11-30 12:10:00,103.61,103.65,103.48,103.53,51818.0,83.8235,83.8559,83.7184,83.7588,51818.0
2016-11-30 12:15:00,103.54,103.56,103.4,103.53,35449.0,83.7669,83.7831,83.6536,83.7588,35449.0
2016-11-30 12:20:00,103.53,103.57,103.46,103.55,58098.0,83.7588,83.7912,83.7022,83.775,58098.0
2016-11-30 12:25:00,103.54,103.57,103.47,103.49,32855.0,83.7669,83.7912,83.7103,83.7265,32855.0
2016-11-30 12:30:00,103.5,103.83,103.5,103.72,38285.0,83.7346,84.0015,83.7346,83.9125,38285.0
2016-11-30 12:35:00,103.72,103.75,103.65,103.75,17260.0,83.9125,83.9368,83.8559,83.9368,17260.0
2016-11-30 12:40:00,103.74,103.75,103.64,103.67,16589.0,83.9287,83.9368,83.8478,83.8721,16589.0
2016-11-30 12:45:00,103.7,103.75,103.67,103.73,21120.0,83.8964,83.9368,83.8721,83.9206,21120.0
2016-11-30 12:50:00,103.72,103.75,103.59,103.6,36232.0,83.9125,83.9368,83.8074,83.8155,36232.0
2016-11-30 12:55:00,103.62,103.64,103.47,103.5,33447.0,83.8316,83.8478,83.7103,83.7346,33447.0
2016-11-30 13:00:00,103.51,103.57,103.5,103.54,37860.0,83.7426,83.7912,83.7346,83.7669,37860.0
2016-11-30 13:05:00,103.51,103.56,103.48,103.54,16737.0,83.7426,83.7831,83.7184,83.7669,16737.0
2016-11-30 13:10:00,103.55,103.57,103.46,103.55,22819.0,83.775,83.7912,83.7022,83.775,22819.0
2016-11-30 13:15:00,103.58,103.59,103.46,103.5,27071.0,83.7993,83.8074,83.7022,83.7346,27071.0
2016-11-30 13:20:00,103.49,103.49,103.14,103.16,72589.0,83.7265,83.7265,83.4433,83.4595,72589.0
2016-11-30 13:25:00,103.16,103.18,103.03,103.15,44319.0,83.4595,83.4757,83.3543,83.4514,44319.0
2016-11-30 13:30:00,103.14,103.27,103.12,103.21,18203.0,83.4433,83.5485,83.4271,83.4999,18203.0
2016-11-30 13:35:00,103.21,103.32,103.14,103.17,134729.0,83.4999,83.5889,83.4433,83.4676,134729.0
2016-11-30 13:40:00,103.18,103.2,103.14,103.17,38292.0,83.4757,83.4918,83.4433,83.4676,38292.0
2016-11-30 13:45:00,103.18,103.18,103.06,103.09,27558.0,83.4757,83.4757,83.3786,83.4029,27558.0
2016-11-30 13:50:00,103.12,103.13,103.04,103.07,38954.0,83.4271,83.4352,83.3624,83.3867,38954.0
2016-11-30 13:55:00,103.06,103.1,103.03,103.05,29110.0,83.3786,83.4109,83.3543,83.3705,29110.0
2016-11-30 14:00:00,103.06,103.08,102.94,102.98,31410.0,83.3786,83.3948,83.2815,83.3139,31410.0
2016-11-30 14:05:00,103.01,103.01,102.89,102.89,21158.0,83.3381,83.3381,83.241,83.241,21158.0
2016-11-30 14:10:00,102.9,102.92,102.83,102.87,20138.0,83.2491,83.2653,83.1925,83.2249,20138.0
2016-11-30 14:15:00,102.9,103.0,102.86,103.0,23164.0,83.2491,83.33,83.2168,83.33,23164.0
2016-11-30 14:20:00,103.0,103.02,102.9,102.96,34189.0,83.33,83.3462,83.2491,83.2977,34189.0
2016-11-30 14:25:00,102.93,103.08,102.92,102.99,108140.0,83.2734,83.3948,83.2653,83.3219,108140.0
2016-11-30 14:30:00,103.0,103.03,102.9,102.93,35437.0,83.33,83.3543,83.2491,83.2734,35437.0
2016-11-30 14:35:00,102.96,103.05,102.93,102.96,35833.0,83.2977,83.3705,83.2734,83.2977,35833.0
2016-11-30 14:40:00,102.95,103.0,102.93,102.98,63185.0,83.2896,83.33,83.2734,83.3139,63185.0
2016-11-30 14:45:00,102.98,103.01,102.93,102.98,48549.0,83.3139,83.3381,83.2734,83.3139,48549.0
2016-11-30 14:50:00,102.99,103.03,102.96,103.02,48092.0,83.3219,83.3543,83.2977,83.3462,48092.0
2016-11-30 14:55:00,103.03,103.03,102.86,102.91,38606.0,83.3543,83.3543,83.2168,83.2572,38606.0
2016-11-30 15:00:00,102.9,102.97,102.89,102.89,42474.0,83.2491,83.3058,83.241,83.241,42474.0
2016-11-30 15:05:00,102.88,102.89,102.8,102.8,26434.0,83.233,83.241,83.1682,83.1682,26434.0
2016-11-30 15:10:00,102.8,102.84,102.7,102.74,40909.0,83.1682,83.2006,83.0873,83.1197,40909.0
2016-11-30 15:15:00,102.74,102.8,102.63,102.66,44216.0,83.1197,83.1682,83.0307,83.055,44216.0
2016-11-30 15:20:00,102.66,102.7,102.64,102.65,41719.0,83.055,83.0873,83.0388,83.0469,41719.0
2016-11-30 15:25:00,102.66,102.67,102.62,102.63,50887.0,83.055,83.0631,83.0226,83.0307,50887.0
2016-11-30 15:30:00,102.63,102.64,102.51,102.54,57724.0,83.0307,83.0388,82.9336,82.9579,57724.0
2016-11-30 15:35:00,102.54,102.64,102.52,102.6,59397.0,82.9579,83.0388,82.9417,83.0064,59397.0
2016-11-30 15:40:00,102.61,102.71,102.59,102.71,76618.0,83.0145,83.0954,82.9983,83.0954,76618.0
2016-11-30 15:45:00,102.7,102.71,102.6,102.65,90989.0,83.0873,83.0954,83.0064,83.0469,90989.0
2016-11-30 15:50:00,102.65,102.65,102.55,102.56,129988.0,83.0469,83.0469,82.966,82.9741,129988.0
2016-11-30 15:55:00,102.56,102.59,102.19,102.28,396639.0,82.9741,82.9983,82.6747,82.7475,396639.0
2016-12-01 09:30:00,101.36,101.71,100.67,100.75,104082.0,82.0032,82.2864,81.445,81.5097,104082.0
2016-12-01 09:35:00,100.93,101.19,100.27,100.27,124390.0,81.6553,81.8657,81.1214,81.1214,124390.0
2016-12-01 09:40:00,100.4,100.4,99.72,100.03,139381.0,81.2266,81.2266,80.6764,80.9272,139381.0
2016-12-01 09:45:00,100.16,100.77,100.0,100.75,90472.0,81.0324,81.5259,80.9029,81.5097,90472.0
2016-12-01 09:50:00,100.8,101.06,100.75,100.84,86442.0,81.5502,81.7605,81.5097,81.5825,86442.0
2016-12-01 09:55:00,100.87,101.45,100.83,101.42,105681.0,81.6068,82.076,81.5744,82.0518,105681.0
2016-12-01 10:00:00,101.41,101.41,100.85,100.95,79926.0,82.0437,82.0437,81.5906,81.6715,79926.0
2016-12-01 10:05:00,100.94,101.3,100.85,101.27,186240.0,81.6634,81.9547,81.5906,81.9304,186240.0
2016-12-01 10:10:00,101.26,101.42,101.02,101.27,33334.0,81.9223,82.0518,81.7282,81.9304,33334.0
2016-12-01 10:15:00,101.26,101.42,101.1,101.1,87805.0,81.9223,82.0518,81.7929,81.7929,87805.0
2016-12-01 10:20:00,101.18,101.34,101.15,101.26,242541.0,81.8576,81.987,81.8333,81.9223,242541.0
2016-12-01 10:25:00,101.23,101.33,101.18,101.29,69647.0,81.8981,81.979,81.8576,81.9466,69647.0
2016-12-01 10:30:00,101.28,101.65,101.17,101.59,35410.0,81.9385,82.2378,81.8495,82.1893,35410.0
2016-12-01 10:35:00,101.58,101.88,101.56,101.85,63664.0,82.1812,82.4239,82.165,82.3997,63664.0
2016-12-01 10:40:00,101.86,101.95,101.67,101.75,16188.0,82.4077,82.4806,82.254,82.3188,16188.0
2016-12-01 10:45:00,101.77,101.85,101.41,101.46,30081.0,82.3349,82.3997,82.0437,82.0841,30081.0
2016-12-01 10:50:00,101.46,101.74,101.46,101.68,36681.0,82.0841,82.3107,82.0841,82.2621,36681.0
2016-12-01 10:55:00,101.68,101.88,101.66,101.81,16673.0,82.2621,82.4239,82.2459,82.3673,16673.0
2016-12-01 11:00:00,101.82,101.82,101.58,101.69,18305.0,82.3754,82.3754,82.1812,82.2702,18305.0
2016-12-01 11:05:00,101.72,101.81,101.52,101.54,20151.0,82.2945,82.3673,82.1327,82.1489,20151.0
2016-12-01 11:10:00,101.56,101.57,100.99,101.04,74045.0,82.165,82.1731,81.7039,81.7443,74045.0
2016-12-01 11:15:00,101.06,101.18,101.0,101.18,130848.0,81.7605,81.8576,81.712,81.8576,130848.0
2016-12-01 11:20:00,101.18,101.24,101.0,101.04,205756.0,81.8576,81.9061,81.712,81.7443,205756.0
2016-12-01 11:25:00,101.06,101.13,100.94,100.98,29315.0,81.7605,81.8172,81.6634,81.6958,29315.0
2016-12-01 11:30:00,101.0,101.06,100.91,100.99,39576.0,81.712,81.7605,81.6392,81.7039,39576.0
2016-12-01 11:35:00,101.02,101.05,100.93,101.04,51567.0,81.7282,81.7524,81.6553,81.7443,51567.0
2016-12-01 11:40:00,101.02,101.08,100.93,100.99,163506.0,81.7282,81.7767,81.6553,81.7039,163506.0
2016-12-01 11:45:00,100.99,101.0,100.75,100.79,19215.0,81.7039,81.712,81.5097,81.5421,19215.0
2016-12-01 11:50:00,100.77,100.92,100.75,100.8,15100.0,81.5259,81.6473,81.5097,81.5502,15100.0
2016-12-01 11:55:00,100.8,101.0,100.77,100.96,330269.0,81.5502,81.712,81.5259,81.6796,330269.0
2016-12-01 12:00:00,100.97,101.14,100.9,101.1,22864.0,81.6877,81.8252,81.6311,81.7929,22864.0
2016-12-01 12:05:00,101.08,101.13,101.03,101.06,22106.0,81.7767,81.8172,81.7362,81.7605,22106.0
2016-12-01 12:10:00,101.03,101.11,101.03,101.05,20109.0,81.7362,81.801,81.7362,81.7524,20109.0
2016-12-01 12:15:00,101.06,101.11,100.96,101.07,10147.0,81.7605,81.801,81.6796,81.7686,10147.0
2016-12-01 12:20:00,101.08,101.15,101.04,101.12,19116.0,81.7767,81.8333,81.7443,81.8091,19116.0
2016-12-01 12:25:00,101.12,101.15,101.01,101.14,17271.0,81.8091,81.8333,81.7201,81.8252,17271.0
2016-12-01 12:30:00,101.14,101.19,101.08,101.12,31469.0,81.8252,81.8657,81.7767,81.8091,31469.0
2016-12-01 12:35:00,101.14,101.3,101.09,101.27,32620.0,81.8252,81.9547,81.7848,81.9304,32620.0
2016-12-01 12:40:00,101.22,101.27,101.05,101.11,32063.0,81.89,81.9304,81.7524,81.801,32063.0
2016-12-01 12:45:00,101.11,101.21,101.06,101.12,16959.0,81.801,81.8819,81.7605,81.8091,16959.0
2016-12-01 12:50:00,101.13,101.3,101.11,101.3,12445.0,81.8172,81.9547,81.801,81.9547,12445.0
2016-12-01 12:55:00,101.29,101.3,101.04,101.1,19041.0,81.9466,81.9547,81.7443,81.7929,19041.0
2016-12-01 13:00:00,101.1,101.25,101.04,101.1,20755.0,81.7929,81.9142,81.7443,81.7929,20755.0
2016-12-01 13:05:00,101.13,101.15,101.02,101.07,21118.0,81.8172,81.8333,81.7282,81.7686,21118.0
2016-12-01 13:10:00,101.07,101.09,100.73,100.77,21721.0,81.7686,81.7848,81.4935,81.5259,21721.0
2016-12-01 13:15:00,100.82,100.85,100.5,100.52,31274.0,81.5664,81.5906,81.3075,81.3236,31274.0
2016-12-01 13:20:00,100.51,100.59,100.39,100.51,44081.0,81.3156,81.3803,81.2185,81.3156,44081.0
2016-12-01 13:25:00,100.51,100.56,100.47,100.5,14116.0,81.3156,81.356,81.2832,81.3075,14116.0
2016-12-01 13:30:00,100.51,100.64,100.51,100.57,26381.0,81.3156,81.4207,81.3156,81.3641,26381.0
2016-12-01 13:35:00,100.55,100.73,100.55,100.65,19517.0,81.3479,81.4935,81.3479,81.4288,19517.0
2016-12-01 13:40:00,100.65,100.85,100.64,100.77,67065.0,81.4288,81.5906,81.4207,81.5259,67065.0
2016-12-01 13:45:00,100.78,100.87,100.71,100.84,7205.0,81.534,81.6068,81.4774,81.5825,7205.0
2016-12-01 13:50:00,100.87,100.99,100.79,100.98,16801.0,81.6068,81.7039,81.5421,81.6958,16801.0
2016-12-01 13:55:00,100.99,100.99,100.85,100.89,15816.0,81.7039,81.7039,81.5906,81.623,15816.0
2016-12-01 14:00:00,100.9,100.93,100.86,100.87,32279.0,81.6311,81.6553,81.5987,81.6068,32279.0
2016-12-01 14:05:00,100.87,100.88,100.8,100.87,20887.0,81.6068,81.6149,81.5502,81.6068,20887.0
2016-12-01 14:10:00,100.87,100.99,100.86,100.89,14102.0,81.6068,81.7039,81.5987,81.623,14102.0
2016-12-01 14:15:00,100.88,100.91,100.67,100.69,25924.0,81.6149,81.6392,81.445,81.4612,25924.0
2016-12-01 14:20:00,100.67,100.69,100.53,100.57,24255.0,81.445,81.4612,81.3317,81.3641,24255.0
2016-12-01 14:25:00,100.58,100.58,100.46,100.47,20310.0,81.3722,81.3722,81.2751,81.2832,20310.0
2016-12-01 14:30:00,100.46,100.63,100.43,100.58,50336.0,81.2751,81.4126,81.2508,81.3722,50336.0
2016-12-01 14:35:00,100.56,100.62,100.5,100.62,13188.0,81.356,81.4045,81.3075,81.4045,13188.0
2016-12-01 14:40:00,100.63,100.64,100.52,100.53,19019.0,81.4126,81.4207,81.3236,81.3317,19019.0
2016-12-01 14:45:00,100.54,100.56,100.46,100.56,45658.0,81.3398,81.356,81.2751,81.356,45658.0
2016-12-01 14:50:00,100.58,100.67,100.5,100.54,45365.0,81.3722,81.445,81.3075,81.3398,45365.0
2016-12-01 14:55:00,100.52,100.66,100.5,100.61,52847.0,81.3236,81.4369,81.3075,81.3965,52847.0
2016-12-01 15:00:00,100.61,100.66,100.5,100.61,53760.0,81.3965,81.4369,81.3075,81.3965,53760.0
2016-12-01 15:05:00,100.6,100.74,100.56,100.74,18833.0,81.3884,81.5016,81.356,81.5016,18833.0
2016-12-01 15:10:00,100.74,100.81,100.68,100.68,35277.0,81.5016,81.5583,81.4531,81.4531,35277.0
2016-12-01 15:15:00,100.68,100.85,100.64,100.73,42726.0,81.4531,81.5906,81.4207,81.4935,42726.0
2016-12-01 15:20:00,100.73,100.95,100.68,100.89,34940.0,81.4935,81.6715,81.4531,81.623,34940.0
2016-12-01 15:25:00,100.9,101.04,100.88,100.97,32911.0,81.6311,81.7443,81.6149,81.6877,32911.0
2016-12-01 15:30:00,100.98,101.0,100.87,100.89,33443.0,81.6958,81.712,81.6068,81.623,33443.0
2016-12-01 15:35:00,100.9,100.91,100.74,100.74,46959.0,81.6311,81.6392,81.5016,81.5016,46959.0
2016-12-01 15:40:00,100.73,100.82,100.67,100.8,60984.0,81.4935,81.5664,81.445,81.5502,60984.0
2016-12-01 15:45:00,100.83,100.9,100.79,100.87,69527.0,81.5744,81.6311,81.5421,81.6068,69527.0
2016-12-01 15:50:00,100.87,101.03,100.86,101.02,89435.0,81.6068,81.7362,81.5987,81.7282,89435.0
2016-12-01 15:55:00,101.02,101.04,100.91,100.96,148183.0,81.7282,81.7443,81.6392,81.6796,148183.0
2016-12-02 09:30:00,101.51,102.43,101.26,102.43,58376.0,82.1246,82.8689,81.9223,82.8689,58376.0
2016-12-02 09:35:00,102.43,102.98,102.03,102.84,66453.0,82.8689,83.3139,82.5453,83.2006,66453.0
2016-12-02 09:40:00,102.9,103.11,102.44,102.53,82063.0,83.2491,83.419,82.877,82.9498,82063.0
2016-12-02 09:45:00,102.51,102.59,102.05,102.05,23443.0,82.9336,82.9983,82.5615,82.5615,23443.0
2016-12-02 09:50:00,102.06,102.41,101.98,102.13,46487.0,82.5696,82.8527,82.5048,82.6262,46487.0
2016-12-02 09:55:00,102.13,102.18,101.77,102.0,67835.0,82.6262,82.6666,82.3349,82.521,67835.0
2016-12-02 10:00:00,101.93,102.05,101.88,101.99,56886.0,82.4644,82.5615,82.4239,82.5129,56886.0
2016-12-02 10:05:00,102.04,102.12,101.87,102.12,33109.0,82.5534,82.6181,82.4158,82.6181,33109.0
2016-12-02 10:10:00,102.14,102.27,101.99,102.04,18627.0,82.6343,82.7394,82.5129,82.5534,18627.0
2016-12-02 10:15:00,102.04,102.17,101.89,101.98,16632.0,82.5534,82.6585,82.432,82.5048,16632.0
2016-12-02 10:20:00,101.94,102.03,101.88,101.96,22548.0,82.4725,82.5453,82.4239,82.4886,22548.0
2016-12-02 10:25:00,101.97,101.99,101.79,101.79,16041.0,82.4967,82.5129,82.3511,82.3511,16041.0
2016-12-02 10:30:00,101.81,101.86,101.63,101.7,13747.0,82.3673,82.4077,82.2217,82.2783,13747.0
2016-12-02 10:35:00,101.73,101.88,101.6,101.82,11553.0,82.3026,82.4239,82.1974,82.3754,11553.0
2016-12-02 10:40:00,101.82,102.02,101.79,102.0,9066.0,82.3754,82.5372,82.3511,82.521,9066.0
2016-12-02 10:45:00,102.01,102.06,101.95,101.98,20674.0,82.5291,82.5696,82.4806,82.5048,20674.0
2016-12-02 10:50:00,101.98,102.01,101.93,102.0,19478.0,82.5048,82.5291,82.4644,82.521,19478.0
2016-12-02 10:55:00,102.0,102.03,101.94,102.01,22071.0,82.521,82.5453,82.4725,82.5291,22071.0
2016-12-02 11:00:00,102.0,102.02,101.93,101.99,32969.0,82.521,82.5372,82.4644,82.5129,32969.0
2016-12-02 11:05:00,102.0,102.02,101.88,101.93,25376.0,82.521,82.5372,82.4239,82.4644,25376.0
2016-12-02 11:10:00,101.95,102.02,101.89,101.98,22386.0,82.4806,82.5372,82.432,82.5048,22386.0
2016-12-02 11:15:00,102.0,102.14,101.96,102.13,20877.0,82.521,82.6343,82.4886,82.6262,20877.0
2016-12-02 11:20:00,102.14,102.52,102.14,102.34,18034.0,82.6343,82.9417,82.6343,82.7961,18034.0
2016-12-02 11:25:00,102.43,102.43,102.26,102.35,27194.0,82.8689,82.8689,82.7314,82.8042,27194.0
2016-12-02 11:30:00,102.36,102.42,102.19,102.2,47360.0,82.8123,82.8608,82.6747,82.6828,47360.0
2016-12-02 11:35:00,102.2,102.24,102.08,102.09,19886.0,82.6828,82.7152,82.5857,82.5938,19886.0
2016-12-02 11:40:00,102.08,102.24,102.08,102.18,34957.0,82.5857,82.7152,82.5857,82.6666,34957.0
2016-12-02 11:45:00,102.19,102.28,102.15,102.25,92739.0,82.6747,82.7475,82.6424,82.7233,92739.0
2016-12-02 11:50:00,102.27,102.31,102.2,102.24,31182.0,82.7394,82.7718,82.6828,82.7152,31182.0
2016-12-02 11:55:00,102.25,102.34,102.25,102.28,10293.0,82.7233,82.7961,82.7233,82.7475,10293.0
2016-12-02 12:00:00,102.25,102.36,102.23,102.34,18060.0,82.7233,82.8123,82.7071,82.7961,18060.0
2016-12-02 12:05:00,102.33,102.46,102.27,102.46,20490.0,82.788,82.8932,82.7394,82.8932,20490.0
2016-12-02 12:10:00,102.46,102.47,102.28,102.33,23126.0,82.8932,82.9013,82.7475,82.788,23126.0
2016-12-02 12:15:00,102.35,102.36,102.24,102.3,20495.0,82.8042,82.8123,82.7152,82.7637,20495.0
2016-12-02 12:20:00,102.33,102.35,102.29,102.29,4304.0,82.788,82.8042,82.7556,82.7556,4304.0
2016-12-02 12:25:00,102.31,102.43,102.31,102.39,10424.0,82.7718,82.8689,82.7718,82.8365,10424.0
2016-12-02 12:30:00,102.37,102.38,102.27,102.34,12720.0,82.8203,82.8284,82.7394,82.7961,12720.0
2016-12-02 12:35:00,102.34,102.34,102.28,102.29,10541.0,82.7961,82.7961,82.7475,82.7556,10541.0
2016-12-02 12:40:00,102.3,102.38,102.29,102.37,15239.0,82.7637,82.8284,82.7556,82.8203,15239.0
2016-12-02 12:45:00,102.38,102.46,102.37,102.43,14687.0,82.8284,82.8932,82.8203,82.8689,14687.0
2016-12-02 12:50:00,102.43,102.46,102.35,102.36,14210.0,82.8689,82.8932,82.8042,82.8123,14210.0
2016-12-02 12:55:00,102.36,102.39,102.24,102.27,10911.0,82.8123,82.8365,82.7152,82.7394,10911.0
2016-12-02 13:00:00,102.25,102.28,102.23,102.26,18713.0,82.7233,82.7475,82.7071,82.7314,18713.0
2016-12-02 13:05:00,102.25,102.29,102.15,102.15,75406.0,82.7233,82.7556,82.6424,82.6424,75406.0
2016-12-02 13:10:00,102.17,102.17,101.82,101.82,12516.0,82.6585,82.6585,82.3754,82.3754,12516.0
2016-12-02 13:15:00,101.84,101.94,101.84,101.94,22668.0,82.3916,82.4725,82.3916,82.4725,22668.0
2016-12-02 13:20:00,101.95,102.01,101.91,101.98,11355.0,82.4806,82.5291,82.4482,82.5048,11355.0
2016-12-02 13:25:00,101.94,102.02,101.93,102.0,9696.0,82.4725,82.5372,82.4644,82.521,9696.0
2016-12-02 13:30:00,101.98,101.98,101.93,101.96,11544.0,82.5048,82.5048,82.4644,82.4886,11544.0
2016-12-02 13:35:00,101.94,101.94,101.85,101.89,15915.0,82.4725,82.4725,82.3997,82.432,15915.0
2016-12-02 13:40:00,101.91,102.0,101.9,101.99,10295.0,82.4482,82.521,82.4401,82.5129,10295.0
2016-12-02 13:45:00,102.0,102.0,101.93,101.94,16846.0,82.521,82.521,82.4644,82.4725,16846.0
2016-12-02 13:50:00,101.93,102.08,101.92,102.07,36799.0,82.4644,82.5857,82.4563,82.5776,36799.0
2016-12-02 13:55:00,102.08,102.1,102.02,102.03,27249.0,82.5857,82.6019,82.5372,82.5453,27249.0
2016-12-02 14:00:00,102.03,102.07,101.98,102.02,40550.0,82.5453,82.5776,82.5048,82.5372,40550.0
2016-12-02 14:05:00,102.02,102.07,101.99,102.02,29183.0,82.5372,82.5776,82.5129,82.5372,29183.0
2016-12-02 14:10:00,102.02,102.03,101.9,102.01,38104.0,82.5372,82.5453,82.4401,82.5291,38104.0
2016-12-02 14:15:00,102.02,102.14,102.01,102.1,27761.0,82.5372,82.6343,82.5291,82.6019,27761.0
2016-12-02 14:20:00,102.12,102.25,102.08,102.22,25497.0,82.6181,82.7233,82.5857,82.699,25497.0
2016-12-02 14:25:00,102.23,102.31,102.15,102.31,13189.0,82.7071,82.7718,82.6424,82.7718,13189.0
2016-12-02 14:30:00,102.29,102.38,102.28,102.31,14685.0,82.7556,82.8284,82.7475,82.7718,14685.0
2016-12-02 14:35:00,102.33,102.45,102.33,102.44,29139.0,82.788,82.8851,82.788,82.877,29139.0
2016-12-02 14:40:00,102.44,102.45,102.28,102.33,15166.0,82.877,82.8851,82.7475,82.788,15166.0
2016-12-02 14:45:00,102.34,102.38,102.15,102.2,44104.0,82.7961,82.8284,82.6424,82.6828,44104.0
2016-12-02 14:50:00,102.2,102.25,102.19,102.21,14405.0,82.6828,82.7233,82.6747,82.6909,14405.0
2016-12-02 14:55:00,102.23,102.25,102.05,102.17,49292.0,82.7071,82.7233,82.5615,82.6585,49292.0
2016-12-02 15:00:00,102.17,102.32,102.16,102.3,52945.0,82.6585,82.7799,82.6505,82.7637,52945.0
2016-12-02 15:05:00,102.28,102.31,102.21,102.26,19884.0,82.7475,82.7718,82.6909,82.7314,19884.0
2016-12-02 15:10:00,102.26,102.31,102.24,102.3,20538.0,82.7314,82.7718,82.7152,82.7637,20538.0
2016-12-02 15:15:00,102.3,102.37,102.25,102.26,20072.0,82.7637,82.8203,82.7233,82.7314,20072.0
2016-12-02 15:20:00,102.27,102.31,102.26,102.31,20204.0,82.7394,82.7718,82.7314,82.7718,20204.0
2016-12-02 15:25:00,102.31,102.31,102.19,102.25,58707.0,82.7718,82.7718,82.6747,82.7233,58707.0
2016-12-02 15:30:00,102.25,102.41,102.24,102.38,35874.0,82.7233,82.8527,82.7152,82.8284,35874.0
2016-12-02 15:35:00,102.38,102.44,102.35,102.38,36112.0,82.8284,82.877,82.8042,82.8284,36112.0
2016-12-02 15:40:00,102.38,102.4,102.24,102.28,36955.0,82.8284,82.8446,82.7152,82.7475,36955.0
2016-12-02 15:45:00,102.27,102.32,102.23,102.26,57794.0,82.7394,82.7799,82.7071,82.7314,57794.0
2016-12-02 15:50:00,102.27,102.4,102.27,102.39,63478.0,82.7394,82.8446,82.7394,82.8365,63478.0
2016-12-02 15:55:00,102.38,102.61,102.37,102.59,266845.0,82.8284,83.0145,82.8203,82.9983,266845.0
2016-12-05 09:30:00,102.34,102.55,102.05,102.17,69383.0,82.7961,82.966,82.5615,82.6585,69383.0
2016-12-05 09:35:00,102.27,102.27,101.7,101.94,13378.0,82.7394,82.7394,82.2783,82.4725,13378.0
2016-12-05 09:40:00,101.91,102.03,101.77,101.97,44679.0,82.4482,82.5453,82.3349,82.4967,44679.0
2016-12-05 09:45:00,102.0,102.13,101.83,101.86,25616.0,82.521,82.6262,82.3835,82.4077,25616.0
2016-12-05 09:50:00,101.98,102.05,101.88,102.02,35894.0,82.5048,82.5615,82.4239,82.5372,35894.0
2016-12-05 09:55:00,102.01,102.11,101.94,101.99,11192.0,82.5291,82.61,82.4725,82.5129,11192.0
2016-12-05 10:00:00,101.95,102.15,101.83,101.83,25585.0,82.4806,82.6424,82.3835,82.3835,25585.0
2016-12-05 10:05:00,101.83,101.9,101.67,101.82,14338.0,82.3835,82.4401,82.254,82.3754,14338.0
2016-12-05 10:10:00,101.94,102.12,101.91,102.04,28584.0,82.4725,82.6181,82.4482,82.5534,28584.0
2016-12-05 10:15:00,102.08,102.2,102.02,102.04,44184.0,82.5857,82.6828,82.5372,82.5534,44184.0
2016-12-05 10:20:00,102.08,102.12,101.84,102.02,28569.0,82.5857,82.6181,82.3916,82.5372,28569.0
2016-12-05 10:25:00,102.01,102.04,101.76,101.77,18570.0,82.5291,82.5534,82.3268,82.3349,18570.0
2016-12-05 10:30:00,101.84,102.01,101.77,101.89,11523.0,82.3916,82.5291,82.3349,82.432,11523.0
2016-12-05 10:35:00,101.87,101.93,101.77,101.79,13060.0,82.4158,82.4644,82.3349,82.3511,13060.0
2016-12-05 10:40:00,101.78,101.84,101.62,101.8,17772.0,82.343,82.3916,82.2136,82.3592,17772.0
2016-12-05 10:45:00,101.78,101.94,101.77,101.89,33849.0,82.343,82.4725,82.3349,82.432,33849.0
2016-12-05 10:50:00,101.86,101.92,101.77,101.8,40321.0,82.4077,82.4563,82.3349,82.3592,40321.0
2016-12-05 10:55:00,101.8,101.82,101.6,101.6,41012.0,82.3592,82.3754,82.1974,82.1974,41012.0
2016-12-05 11:00:00,101.62,101.79,101.58,101.79,26111.0,82.2136,82.3511,82.1812,82.3511,26111.0
2016-12-05 11:05:00,101.78,101.88,101.64,101.68,34895.0,82.343,82.4239,82.2298,82.2621,34895.0
2016-12-05 11:10:00,101.65,101.69,101.34,101.4,17639.0,82.2378,82.2702,81.987,82.0356,17639.0
2016-12-05 11:15:00,101.41,101.44,101.24,101.32,25977.0,82.0437,82.068,81.9061,81.9709,25977.0
2016-12-05 11:20:00,101.36,101.46,101.3,101.46,21001.0,82.0032,82.0841,81.9547,82.0841,21001.0
2016-12-05 11:25:00,101.46,101.62,101.22,101.62,17908.0,82.0841,82.2136,81.89,82.2136,17908.0
2016-12-05 11:30:00,101.59,101.67,101.51,101.54,17248.0,82.1893,82.254,82.1246,82.1489,17248.0
2016-12-05 11:35:00,101.56,101.63,101.49,101.49,28621.0,82.165,82.2217,82.1084,82.1084,28621.0
2016-12-05 11:40:00,101.5,101.65,101.43,101.6,21981.0,82.1165,82.2378,82.0599,82.1974,21981.0
2016-12-05 11:45:00,101.59,101.63,101.56,101.59,49454.0,82.1893,82.2217,82.165,82.1893,49454.0
2016-12-05 11:50:00,101.63,101.69,101.48,101.69,31947.0,82.2217,82.2702,82.1003,82.2702,31947.0
2016-12-05 11:55:00,101.72,101.99,101.71,101.99,30388.0,82.2945,82.5129,82.2864,82.5129,30388.0
2016-12-05 12:00:00,101.99,101.99,101.82,101.89,12125.0,82.5129,82.5129,82.3754,82.432,12125.0
2016-12-05 12:05:00,101.89,101.95,101.71,101.79,26045.0,82.432,82.4806,82.2864,82.3511,26045.0
2016-12-05 12:10:00,101.81,101.91,101.77,101.9,45008.0,82.3673,82.4482,82.3349,82.4401,45008.0
2016-12-05 12:15:00,101.9,101.99,101.85,101.91,62574.0,82.4401,82.5129,82.3997,82.4482,62574.0
2016-12-05 12:20:00,101.94,101.99,101.83,101.85,23235.0,82.4725,82.5129,82.3835,82.3997,23235.0
2016-12-05 12:25:00,101.82,101.94,101.78,101.9,89567.0,82.3754,82.4725,82.343,82.4401,89567.0
2016-12-05 12:30:00,101.9,102.16,101.88,102.12,22084.0,82.4401,82.6505,82.4239,82.6181,22084.0
2016-12-05 12:35:00,102.1,102.35,102.1,102.29,58288.0,82.6019,82.8042,82.6019,82.7556,58288.0
2016-12-05 12:40:00,102.29,102.31,102.23,102.25,26797.0,82.7556,82.7718,82.7071,82.7233,26797.0
2016-12-05 12:45:00,102.27,102.27,102.12,102.19,37973.0,82.7394,82.7394,82.6181,82.6747,37973.0
2016-12-05 12:50:00,102.17,102.25,102.17,102.21,15540.0,82.6585,82.7233,82.6585,82.6909,15540.0
2016-12-05 12:55:00,102.26,102.28,102.18,102.19,35155.0,82.7314,82.7475,82.6666,82.6747,35155.0
2016-12-05 13:00:00,102.2,102.22,102.05,102.15,13683.0,82.6828,82.699,82.5615,82.6424,13683.0
2016-12-05 13:05:00,102.13,102.17,102.06,102.14,7397.0,82.6262,82.6585,82.5696,82.6343,7397.0
2016-12-05 13:10:00,102.11,102.2,102.08,102.17,31200.0,82.61,82.6828,82.5857,82.6585,31200.0
2016-12-05 13:15:00,102.16,102.2,102.06,102.1,11654.0,82.6505,82.6828,82.5696,82.6019,11654.0
2016-12-05 13:20:00,102.11,102.2,102.03,102.05,35491.0,82.61,82.6828,82.5453,82.5615,35491.0
2016-12-05 13:25:00,102.04,102.16,102.02,102.15,11563.0,82.5534,82.6505,82.5372,82.6424,11563.0
2016-12-05 13:30:00,102.15,102.23,102.1,102.1,11787.0,82.6424,82.7071,82.6019,82.6019,11787.0
2016-12-05 13:35:00,102.12,102.2,102.0,102.18,14599.0,82.6181,82.6828,82.521,82.6666,14599.0
2016-12-05 13:40:00,102.15,102.21,102.15,102.16,11840.0,82.6424,82.6909,82.6424,82.6505,11840.0
2016-12-05 13:45:00,102.17,102.2,102.13,102.16,12984.0,82.6585,82.6828,82.6262,82.6505,12984.0
2016-12-05 13:50:00,102.17,102.17,102.05,102.05,18237.0,82.6585,82.6585,82.5615,82.5615,18237.0
2016-12-05 13:55:00,102.12,102.18,102.06,102.16,5009.0,82.6181,82.6666,82.5696,82.6505,5009.0
2016-12-05 14:00:00,102.17,102.19,102.09,102.1,7804.0,82.6585,82.6747,82.5938,82.6019,7804.0
2016-12-05 14:05:00,102.12,102.28,102.1,102.25,9405.0,82.6181,82.7475,82.6019,82.7233,9405.0
2016-12-05 14:10:00,102.25,102.26,102.17,102.19,20496.0,82.7233,82.7314,82.6585,82.6747,20496.0
2016-12-05 14:15:00,102.2,102.28,102.18,102.25,34772.0,82.6828,82.7475,82.6666,82.7233,34772.0
2016-12-05 14:20:00,102.23,102.26,102.18,102.19,36855.0,82.7071,82.7314,82.6666,82.6747,36855.0
2016-12-05 14:25:00,102.2,102.28,102.18,102.23,9844.0,82.6828,82.7475,82.6666,82.7071,9844.0
2016-12-05 14:30:00,102.23,102.24,102.14,102.14,7170.0,82.7071,82.7152,82.6343,82.6343,7170.0
2016-12-05 14:35:00,102.13,102.19,102.13,102.13,11022.0,82.6262,82.6747,82.6262,82.6262,11022.0
2016-12-05 14:40:00,102.17,102.2,102.14,102.17,17857.0,82.6585,82.6828,82.6343,82.6585,17857.0
2016-12-05 14:45:00,102.18,102.28,102.17,102.2,13642.0,82.6666,82.7475,82.6585,82.6828,13642.0
2016-12-05 14:50:00,102.2,102.23,102.13,102.13,24353.0,82.6828,82.7071,82.6262,82.6262,24353.0
2016-12-05 14:55:00,102.14,102.18,102.13,102.16,19758.0,82.6343,82.6666,82.6262,82.6505,19758.0
2016-12-05 15:00:00,102.18,102.2,102.08,102.09,21193.0,82.6666,82.6828,82.5857,82.5938,21193.0
2016-12-05 15:05:00,102.08,102.11,102.02,102.11,19347.0,82.5857,82.61,82.5372,82.61,19347.0
2016-12-05 15:10:00,102.1,102.11,102.02,102.04,26847.0,82.6019,82.61,82.5372,82.5534,26847.0
2016-12-05 15:15:00,102.03,102.12,102.02,102.08,20809.0,82.5453,82.6181,82.5372,82.5857,20809.0
2016-12-05 15:20:00,102.08,102.11,102.05,102.09,33381.0,82.5857,82.61,82.5615,82.5938,33381.0
2016-12-05 15:25:00,102.09,102.11,102.04,102.04,30852.0,82.5938,82.61,82.5534,82.5534,30852.0
2016-12-05 15:30:00,102.03,102.06,101.97,101.98,39642.0,82.5453,82.5696,82.4967,82.5048,39642.0
2016-12-05 15:35:00,101.98,102.03,101.97,101.98,31941.0,82.5048,82.5453,82.4967,82.5048,31941.0
2016-12-05 15:40:00,101.98,102.01,101.93,101.98,39338.0,82.5048,82.5291,82.4644,82.5048,39338.0
2016-12-05 15:45:00,101.98,102.05,101.96,101.99,66111.0,82.5048,82.5615,82.4886,82.5129,66111.0
2016-12-05 15:50:00,101.99,102.02,101.96,101.99,79621.0,82.5129,82.5372,82.4886,82.5129,79621.0
2016-12-05 15:55:00,101.99,102.06,101.98,102.03,134280.0,82.5129,82.5696,82.5048,82.5453,134280.0
2016-12-06 09:30:00,102.91,103.16,102.56,102.78,57271.0,83.2572,83.4595,82.9741,83.1521,57271.0
2016-12-06 09:35:00,102.75,102.78,102.23,102.61,13777.0,83.1278,83.1521,82.7071,83.0145,13777.0
2016-12-06 09:40:00,102.6,102.87,102.51,102.63,19416.0,83.0064,83.2249,82.9336,83.0307,19416.0
2016-12-06 09:45:00,102.63,102.73,102.35,102.45,19791.0,83.0307,83.1116,82.8042,82.8851,19791.0
2016-12-06 09:50:00,102.53,102.71,102.32,102.7,10375.0,82.9498,83.0954,82.7799,83.0873,10375.0
2016-12-06 09:55:00,102.62,102.67,102.44,102.44,16962.0,83.0226,83.0631,82.877,82.877,16962.0
2016-12-06 10:00:00,102.45,102.53,102.22,102.39,18171.0,82.8851,82.9498,82.699,82.8365,18171.0
2016-12-06 10:05:00,102.38,102.61,102.31,102.58,28980.0,82.8284,83.0145,82.7718,82.9902,28980.0
2016-12-06 10:10:00,102.53,102.56,102.23,102.37,13123.0,82.9498,82.9741,82.7071,82.8203,13123.0
2016-12-06 10:15:00,102.32,102.51,102.32,102.38,7365.0,82.7799,82.9336,82.7799,82.8284,7365.0
2016-12-06 10:20:00,102.38,102.44,102.16,102.26,36346.0,82.8284,82.877,82.6505,82.7314,36346.0
2016-12-06 10:25:00,102.2,102.34,102.05,102.1,46116.0,82.6828,82.7961,82.5615,82.6019,46116.0
2016-12-06 10:30:00,102.11,102.24,101.97,102.11,23930.0,82.61,82.7152,82.4967,82.61,23930.0
2016-12-06 10:35:00,102.06,102.09,101.83,101.94,12019.0,82.5696,82.5938,82.3835,82.4725,12019.0
2016-12-06 10:40:00,101.92,102.17,101.92,102.03,16116.0,82.4563,82.6585,82.4563,82.5453,16116.0
2016-12-06 10:45:00,102.01,102.16,101.88,102.13,16523.0,82.5291,82.6505,82.4239,82.6262,16523.0
2016-12-06 10:50:00,102.12,102.24,102.07,102.1,12009.0,82.6181,82.7152,82.5776,82.6019,12009.0
2016-12-06 10:55:00,102.08,102.1,101.88,101.89,24294.0,82.5857,82.6019,82.4239,82.432,24294.0
2016-12-06 11:00:00,101.91,102.14,101.9,101.94,22644.0,82.4482,82.6343,82.4401,82.4725,22644.0
2016-12-06 11:05:00,101.91,102.12,101.9,102.09,13293.0,82.4482,82.6181,82.4401,82.5938,13293.0
2016-12-06 11:10:00,102.11,102.11,102.01,102.08,9911.0,82.61,82.61,82.5291,82.5857,9911.0
2016-12-06 11:15:00,102.11,102.15,101.97,102.08,28531.0,82.61,82.6424,82.4967,82.5857,28531.0
2016-12-06 11:20:00,102.04,102.08,101.93,101.97,14219.0,82.5534,82.5857,82.4644,82.4967,14219.0
2016-12-06 11:25:00,101.97,102.0,101.79,101.81,10878.0,82.4967,82.521,82.3511,82.3673,10878.0
2016-12-06 11:30:00,101.79,101.88,101.7,101.76,16030.0,82.3511,82.4239,82.2783,82.3268,16030.0
2016-12-06 11:35:00,101.79,101.84,101.71,101.8,11479.0,82.3511,82.3916,82.2864,82.3592,11479.0
2016-12-06 11:40:00,101.86,101.92,101.73,101.73,12275.0,82.4077,82.4563,82.3026,82.3026,12275.0
2016-12-06 11:45:00,101.72,101.92,101.72,101.86,25423.0,82.2945,82.4563,82.2945,82.4077,25423.0
2016-12-06 11:50:00,101.84,101.98,101.74,101.87,22606.0,82.3916,82.5048,82.3107,82.4158,22606.0
2016-12-06 11:55:00,101.89,102.04,101.86,102.0,13950.0,82.432,82.5534,82.4077,82.521,13950.0
2016-12-06 12:00:00,102.03,102.05,101.96,101.97,17502.0,82.5453,82.5615,82.4886,82.4967,17502.0
2016-12-06 12:05:00,101.99,102.14,101.96,102.09,21649.0,82.5129,82.6343,82.4886,82.5938,21649.0
2016-12-06 12:10:00,102.05,102.07,101.93,101.95,9977.0,82.5615,82.5776,82.4644,82.4806,9977.0
2016-12-06 12:15:00,101.96,102.11,101.96,102.11,17652.0,82.4886,82.61,82.4886,82.61,17652.0
2016-12-06 12:20:00,102.15,102.15,102.05,102.1,19006.0,82.6424,82.6424,82.5615,82.6019,19006.0
2016-12-06 12:25:00,102.11,102.2,102.1,102.11,9154.0,82.61,82.6828,82.6019,82.61,9154.0
2016-12-06 12:30:00,102.11,102.12,101.98,102.01,24402.0,82.61,82.6181,82.5048,82.5291,24402.0
2016-12-06 12:35:00,102.04,102.11,102.0,102.0,18508.0,82.5534,82.61,82.521,82.521,18508.0
2016-12-06 12:40:00,102.0,102.06,101.96,101.98,21127.0,82.521,82.5696,82.4886,82.5048,21127.0
2016-12-06 12:45:00,101.97,102.04,101.95,101.96,82603.0,82.4967,82.5534,82.4806,82.4886,82603.0
2016-12-06 12:50:00,101.97,101.98,101.74,101.74,14272.0,82.4967,82.5048,82.3107,82.3107,14272.0
2016-12-06 12:55:00,101.77,101.87,101.76,101.87,10802.0,82.3349,82.4158,82.3268,82.4158,10802.0
2016-12-06 13:00:00,101.84,101.94,101.8,101.81,15709.0,82.3916,82.4725,82.3592,82.3673,15709.0
2016-12-06 13:05:00,101.8,101.85,101.67,101.67,11974.0,82.3592,82.3997,82.254,82.254,11974.0
2016-12-06 13:10:00,101.68,101.75,101.51,101.57,19536.0,82.2621,82.3188,82.1246,82.1731,19536.0
2016-12-06 13:15:00,101.54,101.56,101.48,101.49,11396.0,82.1489,82.165,82.1003,82.1084,11396.0
2016-12-06 13:20:00,101.48,101.68,101.47,101.61,22091.0,82.1003,82.2621,82.0922,82.2055,22091.0
2016-12-06 13:25:00,101.61,101.68,101.59,101.63,8140.0,82.2055,82.2621,82.1893,82.2217,8140.0
2016-12-06 13:30:00,101.63,101.64,101.46,101.47,7440.0,82.2217,82.2298,82.0841,82.0922,7440.0
2016-12-06 13:35:00,101.48,101.52,101.45,101.47,12322.0,82.1003,82.1327,82.076,82.0922,12322.0
2016-12-06 13:40:00,101.47,101.54,101.44,101.44,26865.0,82.0922,82.1489,82.068,82.068,26865.0
2016-12-06 13:45:00,101.44,101.51,101.44,101.46,13669.0,82.068,82.1246,82.068,82.0841,13669.0
2016-12-06 13:50:00,101.46,101.52,101.38,101.47,27463.0,82.0841,82.1327,82.0194,82.0922,27463.0
2016-12-06 13:55:00,101.46,101.51,101.44,101.48,17705.0,82.0841,82.1246,82.068,82.1003,17705.0
2016-12-06 14:00:00,101.51,101.56,101.41,101.41,25941.0,82.1246,82.165,82.0437,82.0437,25941.0
2016-12-06 14:05:00,101.42,101.48,101.4,101.45,23805.0,82.0518,82.1003,82.0356,82.076,23805.0
2016-12-06 14:10:00,101.43,101.46,101.35,101.38,20804.0,82.0599,82.0841,81.9951,82.0194,20804.0
2016-12-06 14:15:00,101.37,101.38,101.2,101.3,21123.0,82.0113,82.0194,81.8738,81.9547,21123.0
2016-12-06 14:20:00,101.29,101.4,101.28,101.34,45228.0,81.9466,82.0356,81.9385,81.987,45228.0
2016-12-06 14:25:00,101.36,101.36,101.2,101.2,35210.0,82.0032,82.0032,81.8738,81.8738,35210.0
2016-12-06 14:30:00,101.2,101.22,101.09,101.14,24628.0,81.8738,81.89,81.7848,81.8252,24628.0
2016-12-06 14:35:00,101.16,101.16,101.04,101.06,42045.0,81.8414,81.8414,81.7443,81.7605,42045.0
2016-12-06 14:40:00,101.07,101.08,101.01,101.04,66693.0,81.7686,81.7767,81.7201,81.7443,66693.0
2016-12-06 14:45:00,101.04,101.23,100.95,101.16,75839.0,81.7443,81.8981,81.6715,81.8414,75839.0
2016-12-06 14:50:00,101.16,101.2,101.12,101.15,44727.0,81.8414,81.8738,81.8091,81.8333,44727.0
2016-12-06 14:55:00,101.15,101.2,101.12,101.13,26059.0,81.8333,81.8738,81.8091,81.8172,26059.0
2016-12-06 15:00:00,101.15,101.17,101.05,101.11,25899.0,81.8333,81.8495,81.7524,81.801,25899.0
2016-12-06 15:05:00,101.11,101.11,101.0,101.05,90630.0,81.801,81.801,81.712,81.7524,90630.0
2016-12-06 15:10:00,101.05,101.07,100.98,101.01,155391.0,81.7524,81.7686,81.6958,81.7201,155391.0
2016-12-06 15:15:00,101.02,101.04,100.84,100.86,42302.0,81.7282,81.7443,81.5825,81.5987,42302.0
2016-12-06 15:20:00,100.85,100.93,100.85,100.86,30727.0,81.5906,81.6553,81.5906,81.5987,30727.0
2016-12-06 15:25:00,100.86,100.92,100.82,100.92,58656.0,81.5987,81.6473,81.5664,81.6473,58656.0
2016-12-06 15:30:00,100.91,100.91,100.83,100.88,59689.0,81.6392,81.6392,81.5744,81.6149,59689.0
2016-12-06 15:35:00,100.88,100.89,100.81,100.82,45698.0,81.6149,81.623,81.5583,81.5664,45698.0
2016-12-06 15:40:00,100.82,100.89,100.79,100.87,58772.0,81.5664,81.623,81.5421,81.6068,58772.0
2016-12-06 15:45:00,100.88,101.08,100.88,101.0,73557.0,81.6149,81.7767,81.6149,81.712,73557.0
2016-12-06 15:50:00,101.0,101.06,100.96,101.01,94618.0,81.712,81.7605,81.6796,81.7201,94618.0
2016-12-06 15:55:00,101.0,101.01,100.84,100.84,292510.0,81.712,81.7201,81.5825,81.5825,292510.0
2016-12-07 09:30:00,101.5,101.78,101.38,101.51,68972.0,82.1165,82.343,82.0194,82.1246,68972.0
2016-12-07 09:35:00,101.45,101.56,101.32,101.56,32274.0,82.076,82.165,81.9709,82.165,32274.0
2016-12-07 09:40:00,101.56,101.63,101.21,101.49,71257.0,82.165,82.2217,81.8819,82.1084,71257.0
2016-12-07 09:45:00,101.49,101.57,101.25,101.25,25721.0,82.1084,82.1731,81.9142,81.9142,25721.0
2016-12-07 09:50:00,101.29,101.48,101.29,101.44,29733.0,81.9466,82.1003,81.9466,82.068,29733.0
2016-12-07 09:55:00,101.47,101.47,101.19,101.19,28601.0,82.0922,82.0922,81.8657,81.8657,28601.0
2016-12-07 10:00:00,101.18,101.25,101.1,101.16,18046.0,81.8576,81.9142,81.7929,81.8414,18046.0
2016-12-07 10:05:00,101.14,101.19,100.88,101.01,19703.0,81.8252,81.8657,81.6149,81.7201,19703.0
2016-12-07 10:10:00,101.03,101.26,101.0,101.17,24392.0,81.7362,81.9223,81.712,81.8495,24392.0
2016-12-07 10:15:00,101.17,101.42,101.17,101.3,33451.0,81.8495,82.0518,81.8495,81.9547,33451.0
2016-12-07 10:20:00,101.28,101.31,101.15,101.22,22131.0,81.9385,81.9628,81.8333,81.89,22131.0
2016-12-07 10:25:00,101.22,101.33,101.09,101.09,36847.0,81.89,81.979,81.7848,81.7848,36847.0
2016-12-07 10:30:00,101.11,101.33,101.1,101.29,29050.0,81.801,81.979,81.7929,81.9466,29050.0
2016-12-07 10:35:00,101.31,101.31,101.12,101.16,40183.0,81.9628,81.9628,81.8091,81.8414,40183.0
2016-12-07 10:40:00,101.14,101.19,100.99,100.99,42444.0,81.8252,81.8657,81.7039,81.7039,42444.0
2016-12-07 10:45:00,101.01,101.19,100.99,101.07,51888.0,81.7201,81.8657,81.7039,81.7686,51888.0
2016-12-07 10:50:00,101.07,101.18,101.07,101.17,33335.0,81.7686,81.8576,81.7686,81.8495,33335.0
2016-12-07 10:55:00,101.19,101.23,101.15,101.15,51857.0,81.8657,81.8981,81.8333,81.8333,51857.0
2016-12-07 11:00:00,101.15,101.16,100.98,100.98,42774.0,81.8333,81.8414,81.6958,81.6958,42774.0
2016-12-07 11:05:00,101.0,101.12,100.95,101.09,36576.0,81.712,81.8091,81.6715,81.7848,36576.0
2016-12-07 11:10:00,101.09,101.13,101.03,101.04,38164.0,81.7848,81.8172,81.7362,81.7443,38164.0
2016-12-07 11:15:00,101.04,101.13,100.98,101.03,36597.0,81.7443,81.8172,81.6958,81.7362,36597.0
2016-12-07 11:20:00,101.03,101.06,100.97,101.0,45772.0,81.7362,81.7605,81.6877,81.712,45772.0
2016-12-07 11:25:00,100.99,101.03,100.94,100.98,19763.0,81.7039,81.7362,81.6634,81.6958,19763.0
2016-12-07 11:30:00,100.97,101.44,100.97,101.44,29144.0,81.6877,82.068,81.6877,82.068,29144.0
2016-12-07 11:35:00,101.43,101.57,101.38,101.48,37299.0,82.0599,82.1731,82.0194,82.1003,37299.0
2016-12-07 11:40:00,101.48,101.48,101.16,101.21,79121.0,82.1003,82.1003,81.8414,81.8819,79121.0
2016-12-07 11:45:00,101.21,101.27,101.13,101.18,49528.0,81.8819,81.9304,81.8172,81.8576,49528.0
2016-12-07 11:50:00,101.19,101.27,101.13,101.26,58862.0,81.8657,81.9304,81.8172,81.9223,58862.0
2016-12-07 11:55:00,101.26,101.41,101.2,101.21,58937.0,81.9223,82.0437,81.8738,81.8819,58937.0
2016-12-07 12:00:00,101.2,101.27,101.09,101.09,58198.0,81.8738,81.9304,81.7848,81.7848,58198.0
2016-12-07 12:05:00,101.09,101.35,101.09,101.28,26958.0,81.7848,81.9951,81.7848,81.9385,26958.0
2016-12-07 12:10:00,101.28,101.29,101.17,101.19,71130.0,81.9385,81.9466,81.8495,81.8657,71130.0
2016-12-07 12:15:00,101.2,101.4,101.18,101.4,34103.0,81.8738,82.0356,81.8576,82.0356,34103.0
2016-12-07 12:20:00,101.4,101.5,101.35,101.37,32059.0,82.0356,82.1165,81.9951,82.0113,32059.0
2016-12-07 12:25:00,101.4,101.43,101.34,101.39,28619.0,82.0356,82.0599,81.987,82.0275,28619.0
2016-12-07 12:30:00,101.39,101.42,101.26,101.27,29283.0,82.0275,82.0518,81.9223,81.9304,29283.0
2016-12-07 12:35:00,101.27,101.33,101.2,101.24,48646.0,81.9304,81.979,81.8738,81.9061,48646.0
2016-12-07 12:40:00,101.25,101.44,101.25,101.32,26420.0,81.9142,82.068,81.9142,81.9709,26420.0
2016-12-07 12:45:00,101.28,101.4,101.25,101.35,14566.0,81.9385,82.0356,81.9142,81.9951,14566.0
2016-12-07 12:50:00,101.37,101.44,101.29,101.33,31837.0,82.0113,82.068,81.9466,81.979,31837.0
2016-12-07 12:55:00,101.31,101.42,101.28,101.36,22346.0,81.9628,82.0518,81.9385,82.0032,22346.0
2016-12-07 13:00:00,101.38,101.5,101.33,101.45,30167.0,82.0194,82.1165,81.979,82.076,30167.0
2016-12-07 13:05:00,101.45,101.64,101.44,101.55,39738.0,82.076,82.2298,82.068,82.1569,39738.0
2016-12-07 13:10:00,101.53,101.6,101.45,101.46,29871.0,82.1408,82.1974,82.076,82.0841,29871.0
2016-12-07 13:15:00,101.45,101.45,101.31,101.41,22985.0,82.076,82.076,81.9628,82.0437,22985.0
2016-12-07 13:20:00,101.4,101.58,101.4,101.54,78975.0,82.0356,82.1812,82.0356,82.1489,78975.0
2016-12-07 13:25:00,101.55,101.55,101.45,101.5,167925.0,82.1569,82.1569,82.076,82.1165,167925.0
2016-12-07 13:30:00,101.48,101.52,101.25,101.28,32063.0,82.1003,82.1327,81.9142,81.9385,32063.0
2016-12-07 13:35:00,101.29,101.34,101.24,101.3,31015.0,81.9466,81.987,81.9061,81.9547,31015.0
2016-12-07 13:40:00,101.29,101.31,101.19,101.2,33231.0,81.9466,81.9628,81.8657,81.8738,33231.0
2016-12-07 13:45:00,101.2,101.26,100.98,101.25,48623.0,81.8738,81.9223,81.6958,81.9142,48623.0
2016-12-07 13:50:00,101.23,101.28,101.16,101.28,36424.0,81.8981,81.9385,81.8414,81.9385,36424.0
2016-12-07 13:55:00,101.28,101.28,101.19,101.24,53104.0,81.9385,81.9385,81.8657,81.9061,53104.0
2016-12-07 14:00:00,101.24,101.4,101.19,101.4,24826.0,81.9061,82.0356,81.8657,82.0356,24826.0
2016-12-07 14:05:00,101.4,101.42,101.2,101.24,35484.0,82.0356,82.0518,81.8738,81.9061,35484.0
2016-12-07 14:10:00,101.24,101.39,101.21,101.39,33668.0,81.9061,82.0275,81.8819,82.0275,33668.0
2016-12-07 14:15:00,101.39,101.47,101.33,101.44,29003.0,82.0275,82.0922,81.979,82.068,29003.0
2016-12-07 14:20:00,101.44,101.47,101.35,101.43,61607.0,82.068,82.0922,81.9951,82.0599,61607.0
2016-12-07 14:25:00,101.43,101.6,101.39,101.6,34520.0,82.0599,82.1974,82.0275,82.1974,34520.0
2016-12-07 14:30:00,101.6,101.76,101.6,101.73,25522.0,82.1974,82.3268,82.1974,82.3026,25522.0
2016-12-07 14:35:00,101.74,101.75,101.62,101.7,40675.0,82.3107,82.3188,82.2136,82.2783,40675.0
2016-12-07 14:40:00,101.7,101.72,101.66,101.69,49843.0,82.2783,82.2945,82.2459,82.2702,49843.0
2016-12-07 14:45:00,101.7,102.06,101.7,102.05,88375.0,82.2783,82.5696,82.2783,82.5615,88375.0
2016-12-07 14:50:00,102.05,102.15,102.01,102.12,49462.0,82.5615,82.6424,82.5291,82.6181,49462.0
2016-12-07 14:55:00,102.12,102.31,102.12,102.27,24888.0,82.6181,82.7718,82.6181,82.7394,24888.0
2016-12-07 15:00:00,102.27,102.28,101.98,102.0,132678.0,82.7394,82.7475,82.5048,82.521,132678.0
2016-12-07 15:05:00,102.0,102.09,101.99,102.0,42232.0,82.521,82.5938,82.5129,82.521,42232.0
2016-12-07 15:10:00,102.0,102.05,101.95,101.97,43511.0,82.521,82.5615,82.4806,82.4967,43511.0
2016-12-07 15:15:00,101.95,102.05,101.95,102.03,56690.0,82.4806,82.5615,82.4806,82.5453,56690.0
2016-12-07 15:20:00,102.03,102.08,101.97,102.02,177707.0,82.5453,82.5857,82.4967,82.5372,177707.0
2016-12-07 15:25:00,102.0,102.09,102.0,102.05,80048.0,82.521,82.5938,82.521,82.5615,80048.0
2016-12-07 15:30:00,102.04,102.33,102.01,102.26,57914.0,82.5534,82.788,82.5291,82.7314,57914.0
2016-12-07 15:35:00,102.26,102.41,102.25,102.4,120172.0,82.7314,82.8527,82.7233,82.8446,120172.0
2016-12-07 15:40:00,102.38,102.4,102.13,102.15,80230.0,82.8284,82.8446,82.6262,82.6424,80230.0
2016-12-07 15:45:00,102.19,102.21,102.09,102.13,99454.0,82.6747,82.6909,82.5938,82.6262,99454.0
2016-12-07 15:50:00,102.12,102.18,102.09,102.11,90696.0,82.6181,82.6666,82.5938,82.61,90696.0
2016-12-07 15:55:00,102.11,102.23,102.1,102.22,216567.0,82.61,82.7071,82.6019,82.699,216567.0
2016-12-08 09:30:00,102.19,102.25,101.77,102.17,75506.0,82.6747,82.7233,82.3349,82.6585,75506.0
2016-12-08 09:35:00,102.38,103.46,101.97,103.31,172816.0,82.8284,83.7022,82.4967,83.5808,172816.0
2016-12-08 09:40:00,103.26,103.7,102.89,103.08,71762.0,83.5404,83.8964,83.241,83.3948,71762.0
2016-12-08 09:45:00,103.07,103.21,102.84,102.88,48241.0,83.3867,83.4999,83.2006,83.233,48241.0
2016-12-08 09:50:00,102.87,103.17,102.81,102.86,45095.0,83.2249,83.4676,83.1763,83.2168,45095.0
2016-12-08 09:55:00,102.85,102.96,102.67,102.81,44015.0,83.2087,83.2977,83.0631,83.1763,44015.0
2016-12-08 10:00:00,102.81,102.89,102.66,102.66,96339.0,83.1763,83.241,83.055,83.055,96339.0
2016-12-08 10:05:00,102.69,102.86,102.5,102.76,15496.0,83.0792,83.2168,82.9255,83.1359,15496.0
2016-12-08 10:10:00,102.81,102.95,102.77,102.89,14055.0,83.1763,83.2896,83.144,83.241,14055.0
2016-12-08 10:15:00,102.94,103.21,102.85,103.21,8483.0,83.2815,83.4999,83.2087,83.4999,8483.0
2016-12-08 10:20:00,103.24,103.32,103.23,103.26,8416.0,83.5242,83.5889,83.5161,83.5404,8416.0
2016-12-08 10:25:00,103.26,103.5,103.25,103.47,22779.0,83.5404,83.7346,83.5323,83.7103,22779.0
2016-12-08 10:30:00,103.48,103.52,103.32,103.4,26237.0,83.7184,83.7507,83.5889,83.6536,26237.0
2016-12-08 10:35:00,103.39,103.42,103.15,103.32,25333.0,83.6456,83.6698,83.4514,83.5889,25333.0
2016-12-08 10:40:00,103.32,103.44,103.27,103.41,18138.0,83.5889,83.686,83.5485,83.6617,18138.0
2016-12-08 10:45:00,103.42,103.44,103.32,103.36,25330.0,83.6698,83.686,83.5889,83.6213,25330.0
2016-12-08 10:50:00,103.38,103.42,103.22,103.29,22323.0,83.6375,83.6698,83.508,83.5647,22323.0
2016-12-08 10:55:00,103.28,103.42,103.25,103.4,34929.0,83.5566,83.6698,83.5323,83.6536,34929.0
2016-12-08 11:00:00,103.42,103.75,103.42,103.74,31026.0,83.6698,83.9368,83.6698,83.9287,31026.0
2016-12-08 11:05:00,103.73,103.86,103.67,103.74,91837.0,83.9206,84.0258,83.8721,83.9287,91837.0
2016-12-08 11:10:00,103.73,103.73,103.45,103.63,26028.0,83.9206,83.9206,83.6941,83.8397,26028.0
2016-12-08 11:15:00,103.67,103.76,103.61,103.67,45019.0,83.8721,83.9449,83.8235,83.8721,45019.0
2016-12-08 11:20:00,103.64,103.67,103.58,103.59,41371.0,83.8478,83.8721,83.7993,83.8074,41371.0
2016-12-08 11:25:00,103.6,103.7,103.58,103.64,24946.0,83.8155,83.8964,83.7993,83.8478,24946.0
2016-12-08 11:30:00,103.59,103.7,103.58,103.62,29002.0,83.8074,83.8964,83.7993,83.8316,29002.0
2016-12-08 11:35:00,103.61,103.69,103.58,103.63,25120.0,83.8235,83.8883,83.7993,83.8397,25120.0
2016-12-08 11:40:00,103.61,103.66,103.52,103.59,44229.0,83.8235,83.864,83.7507,83.8074,44229.0
2016-12-08 11:45:00,103.6,103.64,103.52,103.59,16453.0,83.8155,83.8478,83.7507,83.8074,16453.0
2016-12-08 11:50:00,103.58,103.6,103.39,103.45,50706.0,83.7993,83.8155,83.6456,83.6941,50706.0
2016-12-08 11:55:00,103.45,103.55,103.39,103.41,105820.0,83.6941,83.775,83.6456,83.6617,105820.0
2016-12-08 12:00:00,103.44,103.49,103.31,103.37,8500.0,83.686,83.7265,83.5808,83.6294,8500.0
2016-12-08 12:05:00,103.37,103.42,103.3,103.34,21579.0,83.6294,83.6698,83.5727,83.6051,21579.0
2016-12-08 12:10:00,103.31,103.35,103.14,103.2,13641.0,83.5808,83.6132,83.4433,83.4918,13641.0
2016-12-08 12:15:00,103.2,103.23,103.09,103.13,12855.0,83.4918,83.5161,83.4029,83.4352,12855.0
2016-12-08 12:20:00,103.15,103.16,103.06,103.15,20782.0,83.4514,83.4595,83.3786,83.4514,20782.0
2016-12-08 12:25:00,103.15,103.16,103.03,103.06,20705.0,83.4514,83.4595,83.3543,83.3786,20705.0
2016-12-08 12:30:00,103.03,103.09,102.91,103.07,15094.0,83.3543,83.4029,83.2572,83.3867,15094.0
2016-12-08 12:35:00,103.09,103.13,103.0,103.02,5474.0,83.4029,83.4352,83.33,83.3462,5474.0
2016-12-08 12:40:00,103.03,103.16,103.03,103.11,7558.0,83.3543,83.4595,83.3543,83.419,7558.0
2016-12-08 12:45:00,103.13,103.19,103.07,103.18,5861.0,83.4352,83.4838,83.3867,83.4757,5861.0
2016-12-08 12:50:00,103.17,103.17,103.06,103.06,13320.0,83.4676,83.4676,83.3786,83.3786,13320.0
2016-12-08 12:55:00,103.07,103.11,103.03,103.08,10481.0,83.3867,83.419,83.3543,83.3948,10481.0
2016-12-08 13:00:00,103.08,103.09,102.93,102.94,6208.0,83.3948,83.4029,83.2734,83.2815,6208.0
2016-12-08 13:05:00,102.91,103.03,102.89,102.97,8103.0,83.2572,83.3543,83.241,83.3058,8103.0
2016-12-08 13:10:00,102.98,103.02,102.94,102.94,508038.0,83.3139,83.3462,83.2815,83.2815,508038.0
2016-12-08 13:15:00,102.97,103.03,102.92,103.01,24909.0,83.3058,83.3543,83.2653,83.3381,24909.0
2016-12-08 13:20:00,103.01,103.02,102.92,103.0,6525.0,83.3381,83.3462,83.2653,83.33,6525.0
2016-12-08 13:25:00,103.01,103.03,102.99,103.01,13817.0,83.3381,83.3543,83.3219,83.3381,13817.0
2016-12-08 13:30:00,103.02,103.05,103.0,103.03,14879.0,83.3462,83.3705,83.33,83.3543,14879.0
2016-12-08 13:35:00,103.01,103.03,102.97,103.0,19098.0,83.3381,83.3543,83.3058,83.33,19098.0
2016-12-08 13:40:00,103.0,103.01,102.94,103.01,18328.0,83.33,83.3381,83.2815,83.3381,18328.0
2016-12-08 13:45:00,103.01,103.01,102.83,102.95,9105.0,83.3381,83.3381,83.1925,83.2896,9105.0
2016-12-08 13:50:00,102.95,102.99,102.93,102.95,6717.0,83.2896,83.3219,83.2734,83.2896,6717.0
2016-12-08 13:55:00,102.96,103.02,102.93,103.01,36711.0,83.2977,83.3462,83.2734,83.3381,36711.0
2016-12-08 14:00:00,103.01,103.01,102.95,102.98,11955.0,83.3381,83.3381,83.2896,83.3139,11955.0
2016-12-08 14:05:00,102.97,102.98,102.92,102.96,18034.0,83.3058,83.3139,83.2653,83.2977,18034.0
2016-12-08 14:10:00,102.97,103.01,102.96,103.0,27220.0,83.3058,83.3381,83.2977,83.33,27220.0
2016-12-08 14:15:00,102.99,103.01,102.9,102.9,16881.0,83.3219,83.3381,83.2491,83.2491,16881.0
2016-12-08 14:20:00,102.91,102.91,102.74,102.74,11935.0,83.2572,83.2572,83.1197,83.1197,11935.0
2016-12-08 14:25:00,102.73,102.88,102.71,102.88,10797.0,83.1116,83.233,83.0954,83.233,10797.0
2016-12-08 14:30:00,102.88,102.88,102.75,102.76,10360.0,83.233,83.233,83.1278,83.1359,10360.0
2016-12-08 14:35:00,102.76,102.79,102.68,102.78,11012.0,83.1359,83.1601,83.0711,83.1521,11012.0
2016-12-08 14:40:00,102.76,102.84,102.75,102.83,13076.0,83.1359,83.2006,83.1278,83.1925,13076.0
2016-12-08 14:45:00,102.82,102.95,102.81,102.88,17302.0,83.1844,83.2896,83.1763,83.233,17302.0
2016-12-08 14:50:00,102.9,102.92,102.86,102.9,18136.0,83.2491,83.2653,83.2168,83.2491,18136.0
2016-12-08 14:55:00,102.91,102.91,102.85,102.85,29697.0,83.2572,83.2572,83.2087,83.2087,29697.0
2016-12-08 15:00:00,102.84,102.91,102.82,102.9,25721.0,83.2006,83.2572,83.1844,83.2491,25721.0
2016-12-08 15:05:00,102.9,102.9,102.79,102.83,18944.0,83.2491,83.2491,83.1601,83.1925,18944.0
2016-12-08 15:10:00,102.84,102.89,102.72,102.72,30461.0,83.2006,83.241,83.1035,83.1035,30461.0
2016-12-08 15:15:00,102.71,102.81,102.71,102.77,15290.0,83.0954,83.1763,83.0954,83.144,15290.0
2016-12-08 15:20:00,102.77,102.81,102.67,102.7,26576.0,83.144,83.1763,83.0631,83.0873,26576.0
2016-12-08 15:25:00,102.69,102.74,102.6,102.68,30674.0,83.0792,83.1197,83.0064,83.0711,30674.0
2016-12-08 15:30:00,102.69,102.71,102.68,102.68,24012.0,83.0792,83.0954,83.0711,83.0711,24012.0
2016-12-08 15:35:00,102.68,102.71,102.67,102.7,25226.0,83.0711,83.0954,83.0631,83.0873,25226.0
2016-12-08 15:40:00,102.71,102.79,102.7,102.75,46410.0,83.0954,83.1601,83.0873,83.1278,46410.0
2016-12-08 15:45:00,102.74,102.74,102.45,102.45,68610.0,83.1197,83.1197,82.8851,82.8851,68610.0
2016-12-08 15:50:00,102.45,102.52,102.45,102.47,92476.0,82.8851,82.9417,82.8851,82.9013,92476.0
2016-12-08 15:55:00,102.48,102.5,102.3,102.38,206418.0,82.9093,82.9255,82.7637,82.8284,206418.0
2016-12-09 09:30:00,102.47,102.74,102.42,102.66,29382.0,82.9013,83.1197,82.8608,83.055,29382.0
2016-12-09 09:35:00,102.66,102.7,102.5,102.6,51552.0,83.055,83.0873,82.9255,83.0064,51552.0
2016-12-09 09:40:00,102.68,103.13,102.6,103.0,105593.0,83.0711,83.4352,83.0064,83.33,105593.0
2016-12-09 09:45:00,102.94,103.12,102.93,103.0,12902.0,83.2815,83.4271,83.2734,83.33,12902.0
2016-12-09 09:50:00,102.99,103.01,102.73,102.73,24407.0,83.3219,83.3381,83.1116,83.1116,24407.0
2016-12-09 09:55:00,102.7,103.0,102.66,102.91,79647.0,83.0873,83.33,83.055,83.2572,79647.0
2016-12-09 10:00:00,102.95,102.97,102.87,102.91,43931.0,83.2896,83.3058,83.2249,83.2572,43931.0
2016-12-09 10:05:00,102.92,103.07,102.83,103.0,166140.0,83.2653,83.3867,83.1925,83.33,166140.0
2016-12-09 10:10:00,102.97,103.0,102.85,102.93,120879.0,83.3058,83.33,83.2087,83.2734,120879.0
2016-12-09 10:15:00,103.0,103.0,102.82,102.87,44928.0,83.33,83.33,83.1844,83.2249,44928.0
2016-12-09 10:20:00,102.86,102.92,102.72,102.92,21028.0,83.2168,83.2653,83.1035,83.2653,21028.0
2016-12-09 10:25:00,102.93,102.94,102.75,102.81,18711.0,83.2734,83.2815,83.1278,83.1763,18711.0
2016-12-09 10:30:00,102.83,102.89,102.78,102.82,25428.0,83.1925,83.241,83.1521,83.1844,25428.0
2016-12-09 10:35:00,102.81,102.84,102.67,102.79,50993.0,83.1763,83.2006,83.0631,83.1601,50993.0
2016-12-09 10:40:00,102.79,102.9,102.67,102.7,64150.0,83.1601,83.2491,83.0631,83.0873,64150.0
2016-12-09 10:45:00,102.68,102.9,102.68,102.86,25197.0,83.0711,83.2491,83.0711,83.2168,25197.0
2016-12-09 10:50:00,102.9,102.9,102.76,102.81,21299.0,83.2491,83.2491,83.1359,83.1763,21299.0
2016-12-09 10:55:00,102.81,102.96,102.78,102.96,90407.0,83.1763,83.2977,83.1521,83.2977,90407.0
2016-12-09 11:00:00,102.96,102.97,102.85,102.88,26397.0,83.2977,83.3058,83.2087,83.233,26397.0
2016-12-09 11:05:00,102.89,102.92,102.8,102.88,18550.0,83.241,83.2653,83.1682,83.233,18550.0
2016-12-09 11:10:00,102.89,102.92,102.85,102.91,56731.0,83.241,83.2653,83.2087,83.2572,56731.0
2016-12-09 11:15:00,102.9,102.95,102.89,102.93,44845.0,83.2491,83.2896,83.241,83.2734,44845.0
2016-12-09 11:20:00,102.95,103.0,102.93,102.94,50244.0,83.2896,83.33,83.2734,83.2815,50244.0
2016-12-09 11:25:00,102.94,103.0,102.78,102.82,25698.0,83.2815,83.33,83.1521,83.1844,25698.0
2016-12-09 11:30:00,102.81,102.81,102.55,102.62,12263.0,83.1763,83.1763,82.966,83.0226,12263.0
2016-12-09 11:35:00,102.64,102.73,102.57,102.71,54639.0,83.0388,83.1116,82.9822,83.0954,54639.0
2016-12-09 11:40:00,102.73,102.86,102.65,102.84,17801.0,83.1116,83.2168,83.0469,83.2006,17801.0
2016-12-09 11:45:00,102.85,102.9,102.78,102.82,11638.0,83.2087,83.2491,83.1521,83.1844,11638.0
2016-12-09 11:50:00,102.81,102.87,102.8,102.84,6610.0,83.1763,83.2249,83.1682,83.2006,6610.0
2016-12-09 11:55:00,102.83,102.89,102.71,102.76,23082.0,83.1925,83.241,83.0954,83.1359,23082.0
2016-12-09 12:00:00,102.73,102.77,102.67,102.73,21915.0,83.1116,83.144,83.0631,83.1116,21915.0
2016-12-09 12:05:00,102.73,102.85,102.72,102.83,15395.0,83.1116,83.2087,83.1035,83.1925,15395.0
2016-12-09 12:10:00,102.82,102.83,102.74,102.82,9669.0,83.1844,83.1925,83.1197,83.1844,9669.0
2016-12-09 12:15:00,102.82,102.84,102.74,102.74,13377.0,83.1844,83.2006,83.1197,83.1197,13377.0
2016-12-09 12:20:00,102.75,102.82,102.75,102.81,4913.0,83.1278,83.1844,83.1278,83.1763,4913.0
2016-12-09 12:25:00,102.8,102.9,102.76,102.87,5592.0,83.1682,83.2491,83.1359,83.2249,5592.0
2016-12-09 12:30:00,102.85,102.88,102.78,102.78,11487.0,83.2087,83.233,83.1521,83.1521,11487.0
2016-12-09 12:35:00,102.79,102.83,102.72,102.81,7566.0,83.1601,83.1925,83.1035,83.1763,7566.0
2016-12-09 12:40:00,102.82,102.91,102.8,102.86,15867.0,83.1844,83.2572,83.1682,83.2168,15867.0
2016-12-09 12:45:00,102.88,102.89,102.83,102.86,15313.0,83.233,83.241,83.1925,83.2168,15313.0
2016-12-09 12:50:00,102.85,102.9,102.82,102.84,12359.0,83.2087,83.2491,83.1844,83.2006,12359.0
2016-12-09 12:55:00,102.84,102.9,102.82,102.85,13709.0,83.2006,83.2491,83.1844,83.2087,13709.0
2016-12-09 13:00:00,102.84,102.9,102.83,102.9,243380.0,83.2006,83.2491,83.1925,83.2491,243380.0
2016-12-09 13:05:00,102.87,102.9,102.85,102.9,29742.0,83.2249,83.2491,83.2087,83.2491,29742.0
2016-12-09 13:10:00,102.88,102.94,102.88,102.92,18244.0,83.233,83.2815,83.233,83.2653,18244.0
2016-12-09 13:15:00,102.91,102.92,102.87,102.89,18231.0,83.2572,83.2653,83.2249,83.241,18231.0
2016-12-09 13:20:00,102.89,102.9,102.8,102.86,36451.0,83.241,83.2491,83.1682,83.2168,36451.0
2016-12-09 13:25:00,102.87,102.9,102.83,102.86,19493.0,83.2249,83.2491,83.1925,83.2168,19493.0
2016-12-09 13:30:00,102.86,102.93,102.86,102.88,61422.0,83.2168,83.2734,83.2168,83.233,61422.0
2016-12-09 13:35:00,102.88,102.91,102.86,102.9,10014.0,83.233,83.2572,83.2168,83.2491,10014.0
2016-12-09 13:40:00,102.9,102.91,102.88,102.9,13487.0,83.2491,83.2572,83.233,83.2491,13487.0
2016-12-09 13:45:00,102.9,102.91,102.84,102.86,24240.0,83.2491,83.2572,83.2006,83.2168,24240.0
2016-12-09 13:50:00,102.88,102.91,102.84,102.89,21009.0,83.233,83.2572,83.2006,83.241,21009.0
2016-12-09 13:55:00,102.89,102.91,102.82,102.87,25449.0,83.241,83.2572,83.1844,83.2249,25449.0
2016-12-09 14:00:00,102.86,102.88,102.85,102.88,9312.0,83.2168,83.233,83.2087,83.233,9312.0
2016-12-09 14:05:00,102.88,102.91,102.8,102.89,30512.0,83.233,83.2572,83.1682,83.241,30512.0
2016-12-09 14:10:00,102.9,102.91,102.86,102.87,64308.0,83.2491,83.2572,83.2168,83.2249,64308.0
2016-12-09 14:15:00,102.86,102.87,102.82,102.83,11396.0,83.2168,83.2249,83.1844,83.1925,11396.0
2016-12-09 14:20:00,102.82,102.87,102.79,102.83,40122.0,83.1844,83.2249,83.1601,83.1925,40122.0
2016-12-09 14:25:00,102.82,102.84,102.79,102.83,13048.0,83.1844,83.2006,83.1601,83.1925,13048.0
2016-12-09 14:30:00,102.83,102.89,102.8,102.87,13747.0,83.1925,83.241,83.1682,83.2249,13747.0
2016-12-09 14:35:00,102.86,102.86,102.78,102.84,10895.0,83.2168,83.2168,83.1521,83.2006,10895.0
2016-12-09 14:40:00,102.81,102.82,102.79,102.81,10265.0,83.1763,83.1844,83.1601,83.1763,10265.0
2016-12-09 14:45:00,102.81,102.83,102.77,102.79,14072.0,83.1763,83.1925,83.144,83.1601,14072.0
2016-12-09 14:50:00,102.77,102.81,102.75,102.8,21615.0,83.144,83.1763,83.1278,83.1682,21615.0
2016-12-09 14:55:00,102.8,102.88,102.79,102.88,32113.0,83.1682,83.233,83.1601,83.233,32113.0
2016-12-09 15:00:00,102.88,102.88,102.84,102.87,19437.0,83.233,83.233,83.2006,83.2249,19437.0
2016-12-09 15:05:00,102.87,102.96,102.86,102.9,64789.0,83.2249,83.2977,83.2168,83.2491,64789.0
2016-12-09 15:10:00,102.91,103.05,102.9,103.03,71451.0,83.2572,83.3705,83.2491,83.3543,71451.0
2016-12-09 15:15:00,103.01,103.12,102.99,103.1,105044.0,83.3381,83.4271,83.3219,83.4109,105044.0
2016-12-09 15:20:00,103.1,103.1,102.99,103.07,20715.0,83.4109,83.4109,83.3219,83.3867,20715.0
2016-12-09 15:25:00,103.08,103.13,103.06,103.11,22432.0,83.3948,83.4352,83.3786,83.419,22432.0
2016-12-09 15:30:00,103.09,103.09,102.94,102.94,15259.0,83.4029,83.4029,83.2815,83.2815,15259.0
2016-12-09 15:35:00,102.93,102.93,102.88,102.91,29013.0,83.2734,83.2734,83.233,83.2572,29013.0
2016-12-09 15:40:00,102.92,102.97,102.86,102.92,28178.0,83.2653,83.3058,83.2168,83.2653,28178.0
2016-12-09 15:45:00,102.92,102.95,102.88,102.92,74787.0,83.2653,83.2896,83.233,83.2653,74787.0
2016-12-09 15:50:00,102.93,102.96,102.87,102.88,76220.0,83.2734,83.2977,83.2249,83.233,76220.0
2016-12-09 15:55:00,102.88,102.94,102.85,102.93,74227.0,83.233,83.2815,83.2087,83.2734,74227.0
2016-12-12 09:30:00,102.68,103.36,102.65,103.36,48498.0,83.0711,83.6213,83.0469,83.6213,48498.0
2016-12-12 09:35:00,103.26,103.37,103.07,103.2,19312.0,83.5404,83.6294,83.3867,83.4918,19312.0
2016-12-12 09:40:00,103.2,103.23,102.9,102.95,15941.0,83.4918,83.5161,83.2491,83.2896,15941.0
2016-12-12 09:45:00,103.01,103.08,102.91,103.02,17360.0,83.3381,83.3948,83.2572,83.3462,17360.0
2016-12-12 09:50:00,103.07,103.08,102.93,102.94,30407.0,83.3867,83.3948,83.2734,83.2815,30407.0
2016-12-12 09:55:00,102.92,103.15,102.92,103.15,62647.0,83.2653,83.4514,83.2653,83.4514,62647.0
2016-12-12 10:00:00,103.08,103.55,103.02,103.5,138172.0,83.3948,83.775,83.3462,83.7346,138172.0
2016-12-12 10:05:00,103.56,104.18,103.53,104.07,189638.0,83.7831,84.2847,83.7588,84.1957,189638.0
2016-12-12 10:10:00,104.11,104.16,103.96,104.05,27728.0,84.2281,84.2685,84.1067,84.1795,27728.0
2016-12-12 10:15:00,104.01,104.08,103.89,104.0,60745.0,84.1472,84.2038,84.0501,84.1391,60745.0
2016-12-12 10:20:00,104.0,104.08,103.95,104.06,26422.0,84.1391,84.2038,84.0986,84.1876,26422.0
2016-12-12 10:25:00,104.07,104.37,104.0,104.37,19794.0,84.1957,84.4384,84.1391,84.4384,19794.0
2016-12-12 10:30:00,104.37,104.46,104.34,104.37,52150.0,84.4384,84.5112,84.4141,84.4384,52150.0
2016-12-12 10:35:00,104.43,104.6,104.39,104.6,34542.0,84.487,84.6245,84.4546,84.6245,34542.0
2016-12-12 10:40:00,104.56,104.81,104.52,104.8,127076.0,84.5921,84.7944,84.5598,84.7863,127076.0
2016-12-12 10:45:00,104.8,104.85,104.71,104.71,38284.0,84.7863,84.8267,84.7135,84.7135,38284.0
2016-12-12 10:50:00,104.71,104.8,104.62,104.63,50010.0,84.7135,84.7863,84.6407,84.6488,50010.0
2016-12-12 10:55:00,104.6,104.68,104.58,104.6,44435.0,84.6245,84.6892,84.6083,84.6245,44435.0
2016-12-12 11:00:00,104.6,104.6,104.23,104.27,24096.0,84.6245,84.6245,84.3251,84.3575,24096.0
2016-12-12 11:05:00,104.25,104.27,104.19,104.2,13579.0,84.3413,84.3575,84.2928,84.3009,13579.0
2016-12-12 11:10:00,104.19,104.19,103.97,104.04,49281.0,84.2928,84.2928,84.1148,84.1714,49281.0
2016-12-12 11:15:00,104.05,104.09,103.94,104.0,50279.0,84.1795,84.2119,84.0905,84.1391,50279.0
2016-12-12 11:20:00,103.98,104.04,103.91,104.03,11098.0,84.1229,84.1714,84.0663,84.1633,11098.0
2016-12-12 11:25:00,103.99,104.15,103.99,104.12,29502.0,84.131,84.2604,84.131,84.2362,29502.0
2016-12-12 11:30:00,104.12,104.12,103.93,104.0,25255.0,84.2362,84.2362,84.0824,84.1391,25255.0
2016-12-12 11:35:00,104.01,104.03,103.96,104.0,60654.0,84.1472,84.1633,84.1067,84.1391,60654.0
2016-12-12 11:40:00,104.01,104.13,103.97,104.01,15000.0,84.1472,84.2442,84.1148,84.1472,15000.0
2016-12-12 11:45:00,104.01,104.29,103.97,104.13,37214.0,84.1472,84.3737,84.1148,84.2442,37214.0
2016-12-12 11:50:00,104.12,104.12,103.9,103.95,33035.0,84.2362,84.2362,84.0582,84.0986,33035.0
2016-12-12 11:55:00,103.93,104.05,103.93,104.03,16037.0,84.0824,84.1795,84.0824,84.1633,16037.0
2016-12-12 12:00:00,104.05,104.08,103.95,103.95,21536.0,84.1795,84.2038,84.0986,84.0986,21536.0
2016-12-12 12:05:00,103.96,103.99,103.91,103.93,18416.0,84.1067,84.131,84.0663,84.0824,18416.0
2016-12-12 12:10:00,103.93,103.95,103.8,103.82,13646.0,84.0824,84.0986,83.9773,83.9934,13646.0
2016-12-12 12:15:00,103.8,103.87,103.75,103.75,9250.0,83.9773,84.0339,83.9368,83.9368,9250.0
2016-12-12 12:20:00,103.75,103.85,103.72,103.84,8500.0,83.9368,84.0177,83.9125,84.0096,8500.0
2016-12-12 12:25:00,103.84,103.85,103.73,103.8,17260.0,84.0096,84.0177,83.9206,83.9773,17260.0
2016-12-12 12:30:00,103.84,103.91,103.8,103.85,27158.0,84.0096,84.0663,83.9773,84.0177,27158.0
2016-12-12 12:35:00,103.87,103.95,103.84,103.95,19454.0,84.0339,84.0986,84.0096,84.0986,19454.0
2016-12-12 12:40:00,103.93,103.96,103.89,103.94,9843.0,84.0824,84.1067,84.0501,84.0905,9843.0
2016-12-12 12:45:00,103.93,104.01,103.83,104.01,18545.0,84.0824,84.1472,84.0015,84.1472,18545.0
2016-12-12 12:50:00,104.01,104.07,103.97,104.06,34268.0,84.1472,84.1957,84.1148,84.1876,34268.0
2016-12-12 12:55:00,104.07,104.16,104.05,104.09,33803.0,84.1957,84.2685,84.1795,84.2119,33803.0
2016-12-12 13:00:00,104.09,104.14,104.02,104.1,30184.0,84.2119,84.2523,84.1552,84.22,30184.0
2016-12-12 13:05:00,104.11,104.14,104.05,104.14,22495.0,84.2281,84.2523,84.1795,84.2523,22495.0
2016-12-12 13:10:00,104.14,104.21,104.09,104.09,33168.0,84.2523,84.309,84.2119,84.2119,33168.0
2016-12-12 13:15:00,104.12,104.18,104.07,104.16,29305.0,84.2362,84.2847,84.1957,84.2685,29305.0
2016-12-12 13:20:00,104.16,104.18,104.13,104.15,22764.0,84.2685,84.2847,84.2442,84.2604,22764.0
2016-12-12 13:25:00,104.14,104.15,104.1,104.11,34723.0,84.2523,84.2604,84.22,84.2281,34723.0
2016-12-12 13:30:00,104.11,104.11,104.06,104.09,19782.0,84.2281,84.2281,84.1876,84.2119,19782.0
2016-12-12 13:35:00,104.09,104.12,103.9,103.93,23654.0,84.2119,84.2362,84.0582,84.0824,23654.0
2016-12-12 13:40:00,103.94,103.98,103.81,103.82,20043.0,84.0905,84.1229,83.9854,83.9934,20043.0
2016-12-12 13:45:00,103.83,103.98,103.67,103.98,77715.0,84.0015,84.1229,83.8721,84.1229,77715.0
2016-12-12 13:50:00,103.99,104.03,103.85,103.85,19565.0,84.131,84.1633,84.0177,84.0177,19565.0
2016-12-12 13:55:00,103.88,103.96,103.85,103.89,26734.0,84.042,84.1067,84.0177,84.0501,26734.0
2016-12-12 14:00:00,103.88,104.04,103.88,103.98,49483.0,84.042,84.1714,84.042,84.1229,49483.0
2016-12-12 14:05:00,103.98,104.03,103.93,104.03,39059.0,84.1229,84.1633,84.0824,84.1633,39059.0
2016-12-12 14:10:00,103.99,104.07,103.98,104.03,17063.0,84.131,84.1957,84.1229,84.1633,17063.0
2016-12-12 14:15:00,104.03,104.06,104.0,104.05,24940.0,84.1633,84.1876,84.1391,84.1795,24940.0
2016-12-12 14:20:00,104.04,104.06,104.01,104.02,12636.0,84.1714,84.1876,84.1472,84.1552,12636.0
2016-12-12 14:25:00,104.03,104.1,104.0,104.02,34307.0,84.1633,84.22,84.1391,84.1552,34307.0
2016-12-12 14:30:00,104.02,104.09,104.0,104.09,16878.0,84.1552,84.2119,84.1391,84.2119,16878.0
2016-12-12 14:35:00,104.07,104.18,104.06,104.12,14872.0,84.1957,84.2847,84.1876,84.2362,14872.0
2016-12-12 14:40:00,104.12,104.14,104.07,104.12,16998.0,84.2362,84.2523,84.1957,84.2362,16998.0
2016-12-12 14:45:00,104.11,104.14,104.08,104.08,20314.0,84.2281,84.2523,84.2038,84.2038,20314.0
2016-12-12 14:50:00,104.07,104.1,104.01,104.07,25339.0,84.1957,84.22,84.1472,84.1957,25339.0
2016-12-12 14:55:00,104.08,104.09,104.0,104.06,12148.0,84.2038,84.2119,84.1391,84.1876,12148.0
2016-12-12 15:00:00,104.06,104.13,104.05,104.09,43262.0,84.1876,84.2442,84.1795,84.2119,43262.0
2016-12-12 15:05:00,104.09,104.1,104.04,104.07,29502.0,84.2119,84.22,84.1714,84.1957,29502.0
2016-12-12 15:10:00,104.09,104.13,104.06,104.07,20106.0,84.2119,84.2442,84.1876,84.1957,20106.0
2016-12-12 15:15:00,104.09,104.12,104.02,104.11,30710.0,84.2119,84.2362,84.1552,84.2281,30710.0
2016-12-12 15:20:00,104.12,104.14,104.05,104.07,24969.0,84.2362,84.2523,84.1795,84.1957,24969.0
2016-12-12 15:25:00,104.08,104.11,104.02,104.04,31498.0,84.2038,84.2281,84.1552,84.1714,31498.0
2016-12-12 15:30:00,104.04,104.1,103.98,104.05,31586.0,84.1714,84.22,84.1229,84.1795,31586.0
2016-12-12 15:35:00,104.04,104.07,104.01,104.05,24823.0,84.1714,84.1957,84.1472,84.1795,24823.0
2016-12-12 15:40:00,104.05,104.05,103.94,103.95,65132.0,84.1795,84.1795,84.0905,84.0986,65132.0
2016-12-12 15:45:00,103.95,103.99,103.92,103.98,59218.0,84.0986,84.131,84.0743,84.1229,59218.0
2016-12-12 15:50:00,103.98,103.99,103.88,103.94,108034.0,84.1229,84.131,84.042,84.0905,108034.0
2016-12-12 15:55:00,103.94,103.97,103.81,103.84,168974.0,84.0905,84.1148,83.9854,84.0096,168974.0
2016-12-13 09:30:00,104.67,105.29,104.46,105.29,94387.0,84.6811,85.1827,84.5112,85.1827,94387.0
2016-12-13 09:35:00,105.39,105.96,105.36,105.96,74395.0,85.2636,85.7248,85.2393,85.7248,74395.0
2016-12-13 09:40:00,105.94,106.2,105.77,106.0,24347.0,85.7086,85.9189,85.571,85.7571,24347.0
2016-12-13 09:45:00,106.05,106.1,105.81,105.88,31530.0,85.7976,85.838,85.6034,85.66,31530.0
2016-12-13 09:50:00,105.88,105.99,105.72,105.77,16775.0,85.66,85.749,85.5306,85.571,16775.0
2016-12-13 09:55:00,105.77,105.87,105.68,105.71,66683.0,85.571,85.652,85.4982,85.5225,66683.0
2016-12-13 10:00:00,105.73,105.73,105.26,105.32,20431.0,85.5387,85.5387,85.1584,85.207,20431.0
2016-12-13 10:05:00,105.33,105.51,105.23,105.47,51346.0,85.2151,85.3607,85.1342,85.3283,51346.0
2016-12-13 10:10:00,105.52,105.59,105.34,105.37,21098.0,85.3688,85.4254,85.2232,85.2474,21098.0
2016-12-13 10:15:00,105.38,105.42,105.27,105.41,26336.0,85.2555,85.2879,85.1665,85.2798,26336.0
2016-12-13 10:20:00,105.42,105.44,105.31,105.4,16862.0,85.2879,85.3041,85.1989,85.2717,16862.0
2016-12-13 10:25:00,105.44,105.54,105.32,105.36,22024.0,85.3041,85.385,85.207,85.2393,22024.0
2016-12-13 10:30:00,105.41,105.5,105.35,105.45,16815.0,85.2798,85.3526,85.2313,85.3122,16815.0
2016-12-13 10:35:00,105.48,105.5,105.38,105.48,28750.0,85.3364,85.3526,85.2555,85.3364,28750.0
2016-12-13 10:40:00,105.5,105.62,105.48,105.55,25745.0,85.3526,85.4497,85.3364,85.3931,25745.0
2016-12-13 10:45:00,105.54,105.76,105.54,105.73,16669.0,85.385,85.563,85.385,85.5387,16669.0
2016-12-13 10:50:00,105.73,105.88,105.73,105.79,33654.0,85.5387,85.66,85.5387,85.5872,33654.0
2016-12-13 10:55:00,105.8,105.99,105.79,105.91,67716.0,85.5953,85.749,85.5872,85.6843,67716.0
2016-12-13 11:00:00,105.91,105.93,105.77,105.77,12744.0,85.6843,85.7005,85.571,85.571,12744.0
2016-12-13 11:05:00,105.79,105.93,105.74,105.93,17892.0,85.5872,85.7005,85.5468,85.7005,17892.0
2016-12-13 11:10:00,105.92,105.97,105.89,105.94,11656.0,85.6924,85.7329,85.6681,85.7086,11656.0
2016-12-13 11:15:00,105.98,106.03,105.9,106.01,17313.0,85.7409,85.7814,85.6762,85.7652,17313.0
2016-12-13 11:20:00,106.0,106.0,105.9,105.93,21622.0,85.7571,85.7571,85.6762,85.7005,21622.0
2016-12-13 11:25:00,105.94,106.04,105.93,106.0,24690.0,85.7086,85.7895,85.7005,85.7571,24690.0
2016-12-13 11:30:00,106.0,106.01,105.95,105.96,13566.0,85.7571,85.7652,85.7167,85.7248,13566.0
2016-12-13 11:35:00,105.96,106.04,105.93,106.02,42716.0,85.7248,85.7895,85.7005,85.7733,42716.0
2016-12-13 11:40:00,106.03,106.1,106.03,106.07,19612.0,85.7814,85.838,85.7814,85.8138,19612.0
2016-12-13 11:45:00,106.07,106.1,105.99,106.0,38150.0,85.8138,85.838,85.749,85.7571,38150.0
2016-12-13 11:50:00,106.01,106.09,105.98,106.01,11899.0,85.7652,85.8299,85.7409,85.7652,11899.0
2016-12-13 11:55:00,106.0,106.12,105.99,106.07,13529.0,85.7571,85.8542,85.749,85.8138,13529.0
2016-12-13 12:00:00,106.08,106.13,105.97,105.99,10254.0,85.8218,85.8623,85.7329,85.749,10254.0
2016-12-13 12:05:00,106.01,106.11,105.98,106.09,9670.0,85.7652,85.8461,85.7409,85.8299,9670.0
2016-12-13 12:10:00,106.08,106.12,105.97,106.12,9592.0,85.8218,85.8542,85.7329,85.8542,9592.0
2016-12-13 12:15:00,106.14,106.16,105.88,105.93,54316.0,85.8704,85.8866,85.66,85.7005,54316.0
2016-12-13 12:20:00,105.89,105.99,105.89,105.95,8984.0,85.6681,85.749,85.6681,85.7167,8984.0
2016-12-13 12:25:00,105.96,106.0,105.84,105.91,15306.0,85.7248,85.7571,85.6277,85.6843,15306.0
2016-12-13 12:30:00,105.85,105.93,105.84,105.85,9883.0,85.6358,85.7005,85.6277,85.6358,9883.0
2016-12-13 12:35:00,105.85,105.86,105.79,105.84,6733.0,85.6358,85.6439,85.5872,85.6277,6733.0
2016-12-13 12:40:00,105.85,105.9,105.71,105.75,21449.0,85.6358,85.6762,85.5225,85.5549,21449.0
2016-12-13 12:45:00,105.74,105.92,105.73,105.9,12246.0,85.5468,85.6924,85.5387,85.6762,12246.0
2016-12-13 12:50:00,105.92,106.02,105.86,105.99,82813.0,85.6924,85.7733,85.6439,85.749,82813.0
2016-12-13 12:55:00,106.0,106.0,105.86,105.97,18878.0,85.7571,85.7571,85.6439,85.7329,18878.0
2016-12-13 13:00:00,105.97,105.99,105.92,105.97,13545.0,85.7329,85.749,85.6924,85.7329,13545.0
2016-12-13 13:05:00,105.98,106.0,105.93,105.94,7900.0,85.7409,85.7571,85.7005,85.7086,7900.0
2016-12-13 13:10:00,105.94,105.94,105.8,105.9,8714.0,85.7086,85.7086,85.5953,85.6762,8714.0
2016-12-13 13:15:00,105.93,106.02,105.9,106.0,42204.0,85.7005,85.7733,85.6762,85.7571,42204.0
2016-12-13 13:20:00,106.02,106.02,105.96,105.98,17283.0,85.7733,85.7733,85.7248,85.7409,17283.0
2016-12-13 13:25:00,105.98,106.0,105.86,105.92,18976.0,85.7409,85.7571,85.6439,85.6924,18976.0
2016-12-13 13:30:00,105.93,105.98,105.87,105.9,66611.0,85.7005,85.7409,85.652,85.6762,66611.0
2016-12-13 13:35:00,105.94,106.22,105.94,106.21,16224.0,85.7086,85.9351,85.7086,85.927,16224.0
2016-12-13 13:40:00,106.21,106.62,106.19,106.43,99337.0,85.927,86.2587,85.9108,86.105,99337.0
2016-12-13 13:45:00,106.45,106.45,106.24,106.31,37559.0,86.1212,86.1212,85.9513,86.0079,37559.0
2016-12-13 13:50:00,106.3,106.37,106.28,106.34,10593.0,85.9998,86.0565,85.9837,86.0322,10593.0
2016-12-13 13:55:00,106.33,106.36,106.26,106.29,13220.0,86.0241,86.0484,85.9675,85.9917,13220.0
2016-12-13 14:00:00,106.28,106.28,106.13,106.18,9258.0,85.9837,85.9837,85.8623,85.9028,9258.0
2016-12-13 14:05:00,106.19,106.19,106.1,106.12,12863.0,85.9108,85.9108,85.838,85.8542,12863.0
2016-12-13 14:10:00,106.1,106.1,105.95,106.0,20684.0,85.838,85.838,85.7167,85.7571,20684.0
2016-12-13 14:15:00,106.0,106.0,105.91,105.93,12282.0,85.7571,85.7571,85.6843,85.7005,12282.0
2016-12-13 14:20:00,105.92,105.93,105.87,105.89,15300.0,85.6924,85.7005,85.652,85.6681,15300.0
2016-12-13 14:25:00,105.86,105.9,105.85,105.87,24318.0,85.6439,85.6762,85.6358,85.652,24318.0
2016-12-13 14:30:00,105.88,106.04,105.87,106.04,15983.0,85.66,85.7895,85.652,85.7895,15983.0
2016-12-13 14:35:00,106.03,106.03,105.98,105.99,17083.0,85.7814,85.7814,85.7409,85.749,17083.0
2016-12-13 14:40:00,105.97,106.03,105.96,106.0,22754.0,85.7329,85.7814,85.7248,85.7571,22754.0
2016-12-13 14:45:00,106.01,106.02,105.9,105.98,15198.0,85.7652,85.7733,85.6762,85.7409,15198.0
2016-12-13 14:50:00,105.95,105.98,105.92,105.95,8504.0,85.7167,85.7409,85.6924,85.7167,8504.0
2016-12-13 14:55:00,105.95,105.95,105.85,105.91,11873.0,85.7167,85.7167,85.6358,85.6843,11873.0
2016-12-13 15:00:00,105.92,105.95,105.91,105.95,19693.0,85.6924,85.7167,85.6843,85.7167,19693.0
2016-12-13 15:05:00,105.95,106.04,105.91,106.03,45490.0,85.7167,85.7895,85.6843,85.7814,45490.0
2016-12-13 15:10:00,106.02,106.06,105.93,106.02,22779.0,85.7733,85.8057,85.7005,85.7733,22779.0
2016-12-13 15:15:00,106.01,106.01,105.95,105.95,14296.0,85.7652,85.7652,85.7167,85.7167,14296.0
2016-12-13 15:20:00,105.97,106.07,105.94,106.07,29943.0,85.7329,85.8138,85.7086,85.8138,29943.0
2016-12-13 15:25:00,106.06,106.3,106.05,106.29,37840.0,85.8057,85.9998,85.7976,85.9917,37840.0
2016-12-13 15:30:00,106.29,106.39,106.29,106.36,32967.0,85.9917,86.0726,85.9917,86.0484,32967.0
2016-12-13 15:35:00,106.36,106.36,106.18,106.19,52660.0,86.0484,86.0484,85.9028,85.9108,52660.0
2016-12-13 15:40:00,106.19,106.22,106.14,106.21,71222.0,85.9108,85.9351,85.8704,85.927,71222.0
2016-12-13 15:45:00,106.2,106.24,106.09,106.09,48310.0,85.9189,85.9513,85.8299,85.8299,48310.0
2016-12-13 15:50:00,106.08,106.12,105.97,106.04,84022.0,85.8218,85.8542,85.7329,85.7895,84022.0
2016-12-13 15:55:00,106.04,106.15,106.03,106.12,152959.0,85.7895,85.8785,85.7814,85.8542,152959.0
2016-12-14 09:30:00,106.42,106.68,106.33,106.61,56727.0,86.0969,86.3073,86.0241,86.2506,56727.0
2016-12-14 09:35:00,106.65,107.33,106.6,107.33,51702.0,86.283,86.8331,86.2425,86.8331,51702.0
2016-12-14 09:40:00,107.28,107.3,106.97,107.0,45880.0,86.7927,86.8089,86.5419,86.5662,45880.0
2016-12-14 09:45:00,107.0,107.12,106.81,107.12,37581.0,86.5662,86.6632,86.4124,86.6632,37581.0
2016-12-14 09:50:00,107.05,107.23,106.91,106.94,33290.0,86.6066,86.7522,86.4933,86.5176,33290.0
2016-12-14 09:55:00,106.92,107.22,106.79,107.07,24990.0,86.5014,86.7441,86.3963,86.6228,24990.0
2016-12-14 10:00:00,107.04,107.11,106.95,107.01,54891.0,86.5985,86.6551,86.5257,86.5742,54891.0
2016-12-14 10:05:00,106.99,106.99,106.36,106.36,31013.0,86.5581,86.5581,86.0484,86.0484,31013.0
2016-12-14 10:10:00,106.34,106.47,106.07,106.39,33326.0,86.0322,86.1374,85.8138,86.0726,33326.0
2016-12-14 10:15:00,106.46,106.58,106.3,106.54,26932.0,86.1293,86.2264,85.9998,86.194,26932.0
2016-12-14 10:20:00,106.54,106.58,106.31,106.58,25970.0,86.194,86.2264,86.0079,86.2264,25970.0
2016-12-14 10:25:00,106.59,106.87,106.59,106.76,24612.0,86.2345,86.461,86.2345,86.372,24612.0
2016-12-14 10:30:00,106.78,107.0,106.77,106.94,19423.0,86.3882,86.5662,86.3801,86.5176,19423.0
2016-12-14 10:35:00,106.95,106.95,106.77,106.92,30256.0,86.5257,86.5257,86.3801,86.5014,30256.0
2016-12-14 10:40:00,106.94,106.94,106.79,106.86,32431.0,86.5176,86.5176,86.3963,86.4529,32431.0
2016-12-14 10:45:00,106.85,106.96,106.81,106.9,26530.0,86.4448,86.5338,86.4124,86.4853,26530.0
2016-12-14 10:50:00,106.91,106.93,106.85,106.88,31594.0,86.4933,86.5095,86.4448,86.4691,31594.0
2016-12-14 10:55:00,106.89,107.0,106.86,106.94,33925.0,86.4772,86.5662,86.4529,86.5176,33925.0
2016-12-14 11:00:00,106.95,107.06,106.9,106.92,30235.0,86.5257,86.6147,86.4853,86.5014,30235.0
2016-12-14 11:05:00,106.93,106.97,106.83,106.93,31377.0,86.5095,86.5419,86.4286,86.5095,31377.0
2016-12-14 11:10:00,106.94,106.95,106.82,106.89,26137.0,86.5176,86.5257,86.4205,86.4772,26137.0
2016-12-14 11:15:00,106.89,106.96,106.82,106.86,22004.0,86.4772,86.5338,86.4205,86.4529,22004.0
2016-12-14 11:20:00,106.88,106.95,106.83,106.83,25289.0,86.4691,86.5257,86.4286,86.4286,25289.0
2016-12-14 11:25:00,106.83,107.01,106.83,106.94,76272.0,86.4286,86.5742,86.4286,86.5176,76272.0
2016-12-14 11:30:00,106.95,107.01,106.79,106.87,28912.0,86.5257,86.5742,86.3963,86.461,28912.0
2016-12-14 11:35:00,106.87,106.96,106.81,106.89,36699.0,86.461,86.5338,86.4124,86.4772,36699.0
2016-12-14 11:40:00,106.9,107.0,106.84,107.0,27467.0,86.4853,86.5662,86.4367,86.5662,27467.0
2016-12-14 11:45:00,106.98,107.16,106.97,107.11,32046.0,86.55,86.6956,86.5419,86.6551,32046.0
2016-12-14 11:50:00,107.1,107.12,106.87,106.96,24026.0,86.6471,86.6632,86.461,86.5338,24026.0
2016-12-14 11:55:00,106.98,107.14,106.95,107.12,37868.0,86.55,86.6794,86.5257,86.6632,37868.0
2016-12-14 12:00:00,107.12,107.25,107.12,107.22,32001.0,86.6632,86.7684,86.6632,86.7441,32001.0
2016-12-14 12:05:00,107.23,107.26,107.18,107.21,20777.0,86.7522,86.7765,86.7118,86.7361,20777.0
2016-12-14 12:10:00,107.19,107.27,107.17,107.19,27058.0,86.7199,86.7846,86.7037,86.7199,27058.0
2016-12-14 12:15:00,107.22,107.29,107.19,107.26,35341.0,86.7441,86.8008,86.7199,86.7765,35341.0
2016-12-14 12:20:00,107.27,107.51,107.25,107.51,32979.0,86.7846,86.9788,86.7684,86.9788,32979.0
2016-12-14 12:25:00,107.51,107.57,107.46,107.52,15798.0,86.9788,87.0273,86.9383,86.9869,15798.0
2016-12-14 12:30:00,107.51,107.64,107.51,107.61,11462.0,86.9788,87.0839,86.9788,87.0597,11462.0
2016-12-14 12:35:00,107.61,107.78,107.58,107.74,17370.0,87.0597,87.1972,87.0354,87.1648,17370.0
2016-12-14 12:40:00,107.72,107.75,107.67,107.72,26646.0,87.1487,87.1729,87.1082,87.1487,26646.0
2016-12-14 12:45:00,107.71,107.81,107.69,107.77,18675.0,87.1406,87.2215,87.1244,87.1891,18675.0
2016-12-14 12:50:00,107.74,107.79,107.69,107.79,13469.0,87.1648,87.2053,87.1244,87.2053,13469.0
2016-12-14 12:55:00,107.76,107.9,107.76,107.9,20809.0,87.181,87.2943,87.181,87.2943,20809.0
2016-12-14 13:00:00,107.87,107.97,107.83,107.97,58450.0,87.27,87.3509,87.2377,87.3509,58450.0
2016-12-14 13:05:00,107.97,108.07,107.92,107.93,55031.0,87.3509,87.4318,87.3105,87.3186,55031.0
2016-12-14 13:10:00,107.93,107.98,107.88,107.94,13105.0,87.3186,87.359,87.2781,87.3266,13105.0
2016-12-14 13:15:00,107.96,108.17,107.94,108.11,182364.0,87.3428,87.5127,87.3266,87.4642,182364.0
2016-12-14 13:20:00,108.12,108.14,108.04,108.08,12426.0,87.4723,87.4884,87.4075,87.4399,12426.0
2016-12-14 13:25:00,108.05,108.05,107.91,108.01,17126.0,87.4156,87.4156,87.3024,87.3833,17126.0
2016-12-14 13:30:00,108.03,108.13,108.01,108.03,17556.0,87.3995,87.4804,87.3833,87.3995,17556.0
2016-12-14 13:35:00,108.02,108.05,107.97,107.97,18380.0,87.3914,87.4156,87.3509,87.3509,18380.0
2016-12-14 13:40:00,107.98,108.11,107.97,107.99,19677.0,87.359,87.4642,87.3509,87.3671,19677.0
2016-12-14 13:45:00,107.98,108.03,107.93,108.03,22279.0,87.359,87.3995,87.3186,87.3995,22279.0
2016-12-14 13:50:00,108.02,108.05,107.9,107.92,47605.0,87.3914,87.4156,87.2943,87.3105,47605.0
2016-12-14 13:55:00,107.92,108.0,107.61,107.7,29265.0,87.3105,87.3752,87.0597,87.1325,29265.0
2016-12-14 14:00:00,107.73,107.74,107.24,107.61,78545.0,87.1567,87.1648,86.7603,87.0597,78545.0
2016-12-14 14:05:00,107.59,107.61,107.15,107.43,118186.0,87.0435,87.0597,86.6875,86.914,118186.0
2016-12-14 14:10:00,107.43,107.48,107.25,107.27,226975.0,86.914,86.9545,86.7684,86.7846,226975.0
2016-12-14 14:15:00,107.28,107.37,107.1,107.23,70015.0,86.7927,86.8655,86.6471,86.7522,70015.0
2016-12-14 14:20:00,107.25,107.26,107.11,107.11,40231.0,86.7684,86.7765,86.6551,86.6551,40231.0
2016-12-14 14:25:00,107.13,107.17,106.99,107.0,32513.0,86.6713,86.7037,86.5581,86.5662,32513.0
2016-12-14 14:30:00,107.0,107.06,106.5,106.5,76412.0,86.5662,86.6147,86.1616,86.1616,76412.0
2016-12-14 14:35:00,106.5,106.76,106.34,106.72,49012.0,86.1616,86.372,86.0322,86.3396,49012.0
2016-12-14 14:40:00,106.75,106.97,106.62,106.9,21612.0,86.3639,86.5419,86.2587,86.4853,21612.0
2016-12-14 14:45:00,106.95,106.95,106.81,106.88,33338.0,86.5257,86.5257,86.4124,86.4691,33338.0
2016-12-14 14:50:00,106.88,106.9,106.79,106.8,59755.0,86.4691,86.4853,86.3963,86.4044,59755.0
2016-12-14 14:55:00,106.8,106.81,106.17,106.25,86232.0,86.4044,86.4124,85.8947,85.9594,86232.0
2016-12-14 15:00:00,106.23,106.39,106.11,106.16,35538.0,85.9432,86.0726,85.8461,85.8866,35538.0
2016-12-14 15:05:00,106.12,106.26,105.68,105.71,32721.0,85.8542,85.9675,85.4982,85.5225,32721.0
2016-12-14 15:10:00,105.69,105.95,105.62,105.83,33865.0,85.5063,85.7167,85.4497,85.6196,33865.0
2016-12-14 15:15:00,105.79,106.01,105.77,105.95,56886.0,85.5872,85.7652,85.571,85.7167,56886.0
2016-12-14 15:20:00,105.94,106.11,105.93,106.1,43371.0,85.7086,85.8461,85.7005,85.838,43371.0
2016-12-14 15:25:00,106.1,106.23,106.09,106.2,29226.0,85.838,85.9432,85.8299,85.9189,29226.0
2016-12-14 15:30:00,106.18,106.58,106.16,106.58,27240.0,85.9028,86.2264,85.8866,86.2264,27240.0
2016-12-14 15:35:00,106.55,106.7,106.47,106.66,24840.0,86.2021,86.3234,86.1374,86.2911,24840.0
2016-12-14 15:40:00,106.62,106.7,106.52,106.53,101489.0,86.2587,86.3234,86.1778,86.1859,101489.0
2016-12-14 15:45:00,106.49,106.53,106.27,106.37,68790.0,86.1536,86.1859,85.9756,86.0565,68790.0
2016-12-14 15:50:00,106.37,106.4,106.23,106.25,153481.0,86.0565,86.0807,85.9432,85.9594,153481.0
2016-12-14 15:55:00,106.24,106.57,106.01,106.5,390367.0,85.9513,86.2183,85.7652,86.1616,390367.0
2016-12-15 09:30:00,105.94,106.66,105.89,106.45,66112.0,85.7086,86.2911,85.6681,86.1212,66112.0
2016-12-15 09:35:00,106.41,106.67,106.01,106.17,50027.0,86.0888,86.2992,85.7652,85.8947,50027.0
2016-12-15 09:40:00,106.1,106.21,105.62,105.79,45219.0,85.838,85.927,85.4497,85.5872,45219.0
2016-12-15 09:45:00,105.78,106.18,105.78,106.12,23518.0,85.5791,85.9028,85.5791,85.8542,23518.0
2016-12-15 09:50:00,106.14,106.39,105.99,106.07,37618.0,85.8704,86.0726,85.749,85.8138,37618.0
2016-12-15 09:55:00,106.12,106.46,106.0,106.42,23432.0,85.8542,86.1293,85.7571,86.0969,23432.0
2016-12-15 10:00:00,106.26,106.46,106.12,106.14,31629.0,85.9675,86.1293,85.8542,85.8704,31629.0
2016-12-15 10:05:00,106.14,106.51,106.14,106.42,31691.0,85.8704,86.1697,85.8704,86.0969,31691.0
2016-12-15 10:10:00,106.43,106.7,106.16,106.23,54283.0,86.105,86.3234,85.8866,85.9432,54283.0
2016-12-15 10:15:00,106.23,106.24,105.94,106.04,47424.0,85.9432,85.9513,85.7086,85.7895,47424.0
2016-12-15 10:20:00,106.06,106.54,106.05,106.54,14460.0,85.8057,86.194,85.7976,86.194,14460.0
2016-12-15 10:25:00,106.58,106.63,106.26,106.3,10416.0,86.2264,86.2668,85.9675,85.9998,10416.0
2016-12-15 10:30:00,106.21,106.29,106.18,106.19,14774.0,85.927,85.9917,85.9028,85.9108,14774.0
2016-12-15 10:35:00,106.19,106.42,106.18,106.42,16926.0,85.9108,86.0969,85.9028,86.0969,16926.0
2016-12-15 10:40:00,106.48,106.48,106.23,106.38,12266.0,86.1455,86.1455,85.9432,86.0646,12266.0
2016-12-15 10:45:00,106.4,106.49,106.37,106.44,15519.0,86.0807,86.1536,86.0565,86.1131,15519.0
2016-12-15 10:50:00,106.47,106.63,106.42,106.46,14041.0,86.1374,86.2668,86.0969,86.1293,14041.0
2016-12-15 10:55:00,106.46,106.47,106.31,106.31,10500.0,86.1293,86.1374,86.0079,86.0079,10500.0
2016-12-15 11:00:00,106.33,106.49,106.21,106.47,17899.0,86.0241,86.1536,85.927,86.1374,17899.0
2016-12-15 11:05:00,106.51,106.54,106.39,106.43,26605.0,86.1697,86.194,86.0726,86.105,26605.0
2016-12-15 11:10:00,106.43,106.62,106.42,106.52,20305.0,86.105,86.2587,86.0969,86.1778,20305.0
2016-12-15 11:15:00,106.56,106.58,106.5,106.56,50546.0,86.2102,86.2264,86.1616,86.2102,50546.0
2016-12-15 11:20:00,106.53,106.57,106.28,106.28,46810.0,86.1859,86.2183,85.9837,85.9837,46810.0
2016-12-15 11:25:00,106.26,106.27,106.07,106.07,10889.0,85.9675,85.9756,85.8138,85.8138,10889.0
2016-12-15 11:30:00,106.06,106.15,106.04,106.13,12464.0,85.8057,85.8785,85.7895,85.8623,12464.0
2016-12-15 11:35:00,106.08,106.23,106.07,106.18,10303.0,85.8218,85.9432,85.8138,85.9028,10303.0
2016-12-15 11:40:00,106.19,106.3,106.19,106.26,23655.0,85.9108,85.9998,85.9108,85.9675,23655.0
2016-12-15 11:45:00,106.29,106.38,106.23,106.34,30342.0,85.9917,86.0646,85.9432,86.0322,30342.0
2016-12-15 11:50:00,106.32,106.33,106.24,106.3,28265.0,86.016,86.0241,85.9513,85.9998,28265.0
2016-12-15 11:55:00,106.3,106.44,106.24,106.42,25531.0,85.9998,86.1131,85.9513,86.0969,25531.0
2016-12-15 12:00:00,106.45,106.59,106.39,106.51,38198.0,86.1212,86.2345,86.0726,86.1697,38198.0
2016-12-15 12:05:00,106.52,106.59,106.42,106.54,15276.0,86.1778,86.2345,86.0969,86.194,15276.0
2016-12-15 12:10:00,106.58,106.6,106.48,106.48,10095.0,86.2264,86.2425,86.1455,86.1455,10095.0
2016-12-15 12:15:00,106.51,106.65,106.51,106.62,8416.0,86.1697,86.283,86.1697,86.2587,8416.0
2016-12-15 12:20:00,106.6,106.75,106.54,106.73,16752.0,86.2425,86.3639,86.194,86.3477,16752.0
2016-12-15 12:25:00,106.73,106.74,106.55,106.59,16604.0,86.3477,86.3558,86.2021,86.2345,16604.0
2016-12-15 12:30:00,106.55,106.63,106.44,106.53,10882.0,86.2021,86.2668,86.1131,86.1859,10882.0
2016-12-15 12:35:00,106.5,106.66,106.46,106.5,18002.0,86.1616,86.2911,86.1293,86.1616,18002.0
2016-12-15 12:40:00,106.53,106.64,106.52,106.63,13446.0,86.1859,86.2749,86.1778,86.2668,13446.0
2016-12-15 12:45:00,106.61,106.77,106.59,106.71,10475.0,86.2506,86.3801,86.2345,86.3315,10475.0
2016-12-15 12:50:00,106.72,106.74,106.6,106.74,19430.0,86.3396,86.3558,86.2425,86.3558,19430.0
2016-12-15 12:55:00,106.77,106.77,106.58,106.63,7270.0,86.3801,86.3801,86.2264,86.2668,7270.0
2016-12-15 13:00:00,106.63,106.73,106.53,106.61,11298.0,86.2668,86.3477,86.1859,86.2506,11298.0
2016-12-15 13:05:00,106.63,106.68,106.56,106.56,6275.0,86.2668,86.3073,86.2102,86.2102,6275.0
2016-12-15 13:10:00,106.56,106.6,106.5,106.56,17579.0,86.2102,86.2425,86.1616,86.2102,17579.0
2016-12-15 13:15:00,106.56,106.68,106.54,106.68,10542.0,86.2102,86.3073,86.194,86.3073,10542.0
2016-12-15 13:20:00,106.64,106.66,106.56,106.62,14113.0,86.2749,86.2911,86.2102,86.2587,14113.0
2016-12-15 13:25:00,106.61,106.61,106.46,106.51,19827.0,86.2506,86.2506,86.1293,86.1697,19827.0
2016-12-15 13:30:00,106.51,106.58,106.48,106.53,10422.0,86.1697,86.2264,86.1455,86.1859,10422.0
2016-12-15 13:35:00,106.52,106.56,106.35,106.39,13550.0,86.1778,86.2102,86.0403,86.0726,13550.0
2016-12-15 13:40:00,106.36,106.43,106.25,106.39,32012.0,86.0484,86.105,85.9594,86.0726,32012.0
2016-12-15 13:45:00,106.34,106.35,106.16,106.16,12682.0,86.0322,86.0403,85.8866,85.8866,12682.0
2016-12-15 13:50:00,106.16,106.26,106.14,106.23,23760.0,85.8866,85.9675,85.8704,85.9432,23760.0
2016-12-15 13:55:00,106.24,106.29,106.2,106.26,36354.0,85.9513,85.9917,85.9189,85.9675,36354.0
2016-12-15 14:00:00,106.26,106.38,106.24,106.36,12458.0,85.9675,86.0646,85.9513,86.0484,12458.0
2016-12-15 14:05:00,106.39,106.44,106.25,106.29,20416.0,86.0726,86.1131,85.9594,85.9917,20416.0
2016-12-15 14:10:00,106.24,106.38,106.22,106.32,12774.0,85.9513,86.0646,85.9351,86.016,12774.0
2016-12-15 14:15:00,106.32,106.39,106.31,106.38,11075.0,86.016,86.0726,86.0079,86.0646,11075.0
2016-12-15 14:20:00,106.36,106.38,106.3,106.38,20067.0,86.0484,86.0646,85.9998,86.0646,20067.0
2016-12-15 14:25:00,106.4,106.42,106.29,106.34,24705.0,86.0807,86.0969,85.9917,86.0322,24705.0
2016-12-15 14:30:00,106.36,106.41,106.3,106.39,18296.0,86.0484,86.0888,85.9998,86.0726,18296.0
2016-12-15 14:35:00,106.38,106.4,106.32,106.33,19509.0,86.0646,86.0807,86.016,86.0241,19509.0
2016-12-15 14:40:00,106.34,106.39,106.2,106.2,8545.0,86.0322,86.0726,85.9189,85.9189,8545.0
2016-12-15 14:45:00,106.2,106.24,106.12,106.17,18390.0,85.9189,85.9513,85.8542,85.8947,18390.0
2016-12-15 14:50:00,106.18,106.26,106.16,106.24,29726.0,85.9028,85.9675,85.8866,85.9513,29726.0
2016-12-15 14:55:00,106.24,106.27,106.18,106.25,13322.0,85.9513,85.9756,85.9028,85.9594,13322.0
2016-12-15 15:00:00,106.23,106.23,106.17,106.18,17799.0,85.9432,85.9432,85.8947,85.9028,17799.0
2016-12-15 15:05:00,106.18,106.25,106.18,106.19,23061.0,85.9028,85.9594,85.9028,85.9108,23061.0
2016-12-15 15:10:00,106.19,106.24,106.16,106.2,31391.0,85.9108,85.9513,85.8866,85.9189,31391.0
2016-12-15 15:15:00,106.2,106.26,106.18,106.25,21679.0,85.9189,85.9675,85.9028,85.9594,21679.0
2016-12-15 15:20:00,106.25,106.36,106.25,106.32,19766.0,85.9594,86.0484,85.9594,86.016,19766.0
2016-12-15 15:25:00,106.31,106.33,106.25,106.31,38412.0,86.0079,86.0241,85.9594,86.0079,38412.0
2016-12-15 15:30:00,106.31,106.42,106.3,106.36,39780.0,86.0079,86.0969,85.9998,86.0484,39780.0
2016-12-15 15:35:00,106.37,106.44,106.26,106.26,41059.0,86.0565,86.1131,85.9675,85.9675,41059.0
2016-12-15 15:40:00,106.25,106.26,106.08,106.1,47522.0,85.9594,85.9675,85.8218,85.838,47522.0
2016-12-15 15:45:00,106.09,106.15,105.96,105.96,53834.0,85.8299,85.8785,85.7248,85.7248,53834.0
2016-12-15 15:50:00,105.96,106.18,105.95,106.15,71595.0,85.7248,85.9028,85.7167,85.8785,71595.0
2016-12-15 15:55:00,106.16,106.2,106.05,106.08,103474.0,85.8866,85.9189,85.7976,85.8218,103474.0
2016-12-16 09:30:00,106.33,106.44,106.12,106.3,420639.0,86.0241,86.1131,85.8542,85.9998,420639.0
2016-12-16 09:35:00,106.24,106.64,106.07,106.31,15141.0,85.9513,86.2749,85.8138,86.0079,15141.0
2016-12-16 09:40:00,106.34,106.6,106.09,106.16,19102.0,86.0322,86.2425,85.8299,85.8866,19102.0
2016-12-16 09:45:00,106.1,106.78,106.1,106.77,42905.0,85.838,86.3882,85.838,86.3801,42905.0
2016-12-16 09:50:00,106.64,106.69,106.0,106.09,21806.0,86.2749,86.3154,85.7571,85.8299,21806.0
2016-12-16 09:55:00,106.12,106.33,106.05,106.11,21962.0,85.8542,86.0241,85.7976,85.8461,21962.0
2016-12-16 10:00:00,106.09,106.28,106.05,106.27,22428.0,85.8299,85.9837,85.7976,85.9756,22428.0
2016-12-16 10:05:00,106.28,106.33,106.05,106.13,17854.0,85.9837,86.0241,85.7976,85.8623,17854.0
2016-12-16 10:10:00,106.07,106.13,105.87,105.98,20956.0,85.8138,85.8623,85.652,85.7409,20956.0
2016-12-16 10:15:00,105.98,105.98,105.77,105.85,17092.0,85.7409,85.7409,85.571,85.6358,17092.0
2016-12-16 10:20:00,105.82,106.0,105.8,105.8,14100.0,85.6115,85.7571,85.5953,85.5953,14100.0
2016-12-16 10:25:00,105.79,105.9,105.71,105.76,18646.0,85.5872,85.6762,85.5225,85.563,18646.0
2016-12-16 10:30:00,105.76,105.91,105.72,105.83,28973.0,85.563,85.6843,85.5306,85.6196,28973.0
2016-12-16 10:35:00,105.85,106.08,105.77,106.08,19467.0,85.6358,85.8218,85.571,85.8218,19467.0
2016-12-16 10:40:00,106.08,106.09,105.87,105.87,16136.0,85.8218,85.8299,85.652,85.652,16136.0
2016-12-16 10:45:00,105.88,106.01,105.87,106.0,12564.0,85.66,85.7652,85.652,85.7571,12564.0
2016-12-16 10:50:00,106.01,106.15,105.95,106.15,16636.0,85.7652,85.8785,85.7167,85.8785,16636.0
2016-12-16 10:55:00,106.15,106.24,106.1,106.1,18475.0,85.8785,85.9513,85.838,85.838,18475.0
2016-12-16 11:00:00,106.1,106.16,105.95,105.95,42510.0,85.838,85.8866,85.7167,85.7167,42510.0
2016-12-16 11:05:00,105.99,106.03,105.89,105.92,19950.0,85.749,85.7814,85.6681,85.6924,19950.0
2016-12-16 11:10:00,105.94,106.11,105.94,106.06,11696.0,85.7086,85.8461,85.7086,85.8057,11696.0
2016-12-16 11:15:00,106.07,106.14,106.01,106.05,12718.0,85.8138,85.8704,85.7652,85.7976,12718.0
2016-12-16 11:20:00,106.05,106.09,106.0,106.04,15517.0,85.7976,85.8299,85.7571,85.7895,15517.0
2016-12-16 11:25:00,106.05,106.17,106.02,106.13,11445.0,85.7976,85.8947,85.7733,85.8623,11445.0
2016-12-16 11:30:00,106.17,106.39,106.15,106.39,7802.0,85.8947,86.0726,85.8785,86.0726,7802.0
2016-12-16 11:35:00,106.42,106.42,106.16,106.16,8305.0,86.0969,86.0969,85.8866,85.8866,8305.0
2016-12-16 11:40:00,106.15,106.19,106.1,106.14,11050.0,85.8785,85.9108,85.838,85.8704,11050.0
2016-12-16 11:45:00,106.17,106.17,106.03,106.13,7368.0,85.8947,85.8947,85.7814,85.8623,7368.0
2016-12-16 11:50:00,106.13,106.15,106.09,106.15,5517.0,85.8623,85.8785,85.8299,85.8785,5517.0
2016-12-16 11:55:00,106.12,106.14,106.05,106.1,28155.0,85.8542,85.8704,85.7976,85.838,28155.0
2016-12-16 12:00:00,106.12,106.16,106.1,106.12,19657.0,85.8542,85.8866,85.838,85.8542,19657.0
2016-12-16 12:05:00,106.12,106.14,106.05,106.14,24092.0,85.8542,85.8704,85.7976,85.8704,24092.0
2016-12-16 12:10:00,106.14,106.15,106.08,106.1,13360.0,85.8704,85.8785,85.8218,85.838,13360.0
2016-12-16 12:15:00,106.11,106.14,106.0,106.0,12946.0,85.8461,85.8704,85.7571,85.7571,12946.0
2016-12-16 12:20:00,106.0,106.01,105.95,106.01,16359.0,85.7571,85.7652,85.7167,85.7652,16359.0
2016-12-16 12:25:00,106.01,106.02,105.92,105.98,11022.0,85.7652,85.7733,85.6924,85.7409,11022.0
2016-12-16 12:30:00,105.98,106.01,105.88,105.91,24654.0,85.7409,85.7652,85.66,85.6843,24654.0
2016-12-16 12:35:00,105.88,105.96,105.88,105.94,10258.0,85.66,85.7248,85.66,85.7086,10258.0
2016-12-16 12:40:00,105.92,105.94,105.87,105.93,13794.0,85.6924,85.7086,85.652,85.7005,13794.0
2016-12-16 12:45:00,105.92,105.93,105.87,105.89,15058.0,85.6924,85.7005,85.652,85.6681,15058.0
2016-12-16 12:50:00,105.91,105.91,105.78,105.84,9311.0,85.6843,85.6843,85.5791,85.6277,9311.0
2016-12-16 12:55:00,105.86,105.91,105.83,105.83,9916.0,85.6439,85.6843,85.6196,85.6196,9916.0
2016-12-16 13:00:00,105.86,105.86,105.7,105.74,27612.0,85.6439,85.6439,85.5144,85.5468,27612.0
2016-12-16 13:05:00,105.74,105.83,105.74,105.8,14475.0,85.5468,85.6196,85.5468,85.5953,14475.0
2016-12-16 13:10:00,105.78,105.86,105.71,105.86,35151.0,85.5791,85.6439,85.5225,85.6439,35151.0
2016-12-16 13:15:00,105.86,105.91,105.77,105.89,11235.0,85.6439,85.6843,85.571,85.6681,11235.0
2016-12-16 13:20:00,105.85,105.88,105.8,105.86,6819.0,85.6358,85.66,85.5953,85.6439,6819.0
2016-12-16 13:25:00,105.87,105.89,105.82,105.84,8846.0,85.652,85.6681,85.6115,85.6277,8846.0
2016-12-16 13:30:00,105.83,105.9,105.81,105.86,5350.0,85.6196,85.6762,85.6034,85.6439,5350.0
2016-12-16 13:35:00,105.87,105.99,105.87,105.99,3720.0,85.652,85.749,85.652,85.749,3720.0
2016-12-16 13:40:00,105.97,106.02,105.96,106.01,3667.0,85.7329,85.7733,85.7248,85.7652,3667.0
2016-12-16 13:45:00,105.99,106.0,105.91,105.91,4150.0,85.749,85.7571,85.6843,85.6843,4150.0
2016-12-16 13:50:00,105.92,105.94,105.84,105.84,8205.0,85.6924,85.7086,85.6277,85.6277,8205.0
2016-12-16 13:55:00,105.83,105.89,105.8,105.88,7374.0,85.6196,85.6681,85.5953,85.66,7374.0
2016-12-16 14:00:00,105.88,105.91,105.86,105.9,5116.0,85.66,85.6843,85.6439,85.6762,5116.0
2016-12-16 14:05:00,105.89,105.93,105.83,105.91,9393.0,85.6681,85.7005,85.6196,85.6843,9393.0
2016-12-16 14:10:00,105.92,105.92,105.83,105.84,9656.0,85.6924,85.6924,85.6196,85.6277,9656.0
2016-12-16 14:15:00,105.83,105.85,105.74,105.74,5835.0,85.6196,85.6358,85.5468,85.5468,5835.0
2016-12-16 14:20:00,105.75,105.8,105.73,105.79,7731.0,85.5549,85.5953,85.5387,85.5872,7731.0
2016-12-16 14:25:00,105.8,105.84,105.76,105.78,16079.0,85.5953,85.6277,85.563,85.5791,16079.0
2016-12-16 14:30:00,105.79,105.83,105.77,105.81,7107.0,85.5872,85.6196,85.571,85.6034,7107.0
2016-12-16 14:35:00,105.81,105.82,105.74,105.74,9012.0,85.6034,85.6115,85.5468,85.5468,9012.0
2016-12-16 14:40:00,105.76,105.82,105.74,105.81,27810.0,85.563,85.6115,85.5468,85.6034,27810.0
2016-12-16 14:45:00,105.8,105.93,105.8,105.85,10318.0,85.5953,85.7005,85.5953,85.6358,10318.0
2016-12-16 14:50:00,105.86,105.94,105.84,105.85,8508.0,85.6439,85.7086,85.6277,85.6358,8508.0
2016-12-16 14:55:00,105.87,105.9,105.85,105.87,14382.0,85.652,85.6762,85.6358,85.652,14382.0
2016-12-16 15:00:00,105.88,105.91,105.85,105.88,8454.0,85.66,85.6843,85.6358,85.66,8454.0
2016-12-16 15:05:00,105.86,105.9,105.85,105.9,6705.0,85.6439,85.6762,85.6358,85.6762,6705.0
2016-12-16 15:10:00,105.9,105.9,105.84,105.86,9882.0,85.6762,85.6762,85.6277,85.6439,9882.0
2016-12-16 15:15:00,105.87,105.88,105.81,105.83,31729.0,85.652,85.66,85.6034,85.6196,31729.0
2016-12-16 15:20:00,105.85,105.85,105.76,105.81,14618.0,85.6358,85.6358,85.563,85.6034,14618.0
2016-12-16 15:25:00,105.8,105.92,105.76,105.89,15352.0,85.5953,85.6924,85.563,85.6681,15352.0
2016-12-16 15:30:00,105.88,105.97,105.84,105.86,13204.0,85.66,85.7329,85.6277,85.6439,13204.0
2016-12-16 15:35:00,105.87,105.91,105.81,105.82,21996.0,85.652,85.6843,85.6034,85.6115,21996.0
2016-12-16 15:40:00,105.83,105.84,105.63,105.65,32504.0,85.6196,85.6277,85.4578,85.474,32504.0
2016-12-16 15:45:00,105.64,105.71,105.59,105.67,52299.0,85.4659,85.5225,85.4254,85.4901,52299.0
2016-12-16 15:50:00,105.67,105.78,105.66,105.77,43373.0,85.4901,85.5791,85.4821,85.571,43373.0
2016-12-16 15:55:00,105.77,105.82,105.65,105.79,121456.0,85.571,85.6115,85.474,85.5872,121456.0
2016-12-19 09:30:00,106.47,106.61,105.79,106.3,64913.0,86.1374,86.2506,85.5872,85.9998,64913.0
2016-12-19 09:35:00,106.3,106.3,106.02,106.1,26420.0,85.9998,85.9998,85.7733,85.838,26420.0
2016-12-19 09:40:00,106.09,106.38,106.08,106.24,24774.0,85.8299,86.0646,85.8218,85.9513,24774.0
2016-12-19 09:45:00,106.31,106.42,106.21,106.21,19949.0,86.0079,86.0969,85.927,85.927,19949.0
2016-12-19 09:50:00,106.26,106.35,106.17,106.27,18059.0,85.9675,86.0403,85.8947,85.9756,18059.0
2016-12-19 09:55:00,106.27,106.53,106.27,106.47,9010.0,85.9756,86.1859,85.9756,86.1374,9010.0
2016-12-19 10:00:00,106.48,106.62,106.44,106.6,8259.0,86.1455,86.2587,86.1131,86.2425,8259.0
2016-12-19 10:05:00,106.65,106.84,106.61,106.82,16636.0,86.283,86.4367,86.2506,86.4205,16636.0
2016-12-19 10:10:00,106.88,106.88,106.65,106.7,15962.0,86.4691,86.4691,86.283,86.3234,15962.0
2016-12-19 10:15:00,106.7,106.7,106.44,106.46,13223.0,86.3234,86.3234,86.1131,86.1293,13223.0
2016-12-19 10:20:00,106.44,106.47,106.3,106.36,37092.0,86.1131,86.1374,85.9998,86.0484,37092.0
2016-12-19 10:25:00,106.35,106.7,106.3,106.68,10069.0,86.0403,86.3234,85.9998,86.3073,10069.0
2016-12-19 10:30:00,106.67,106.72,106.35,106.41,50323.0,86.2992,86.3396,86.0403,86.0888,50323.0
2016-12-19 10:35:00,106.39,106.73,106.39,106.73,7494.0,86.0726,86.3477,86.0726,86.3477,7494.0
2016-12-19 10:40:00,106.73,107.06,106.73,107.0,15364.0,86.3477,86.6147,86.3477,86.5662,15364.0
2016-12-19 10:45:00,106.98,107.05,106.9,107.01,15962.0,86.55,86.6066,86.4853,86.5742,15962.0
2016-12-19 10:50:00,107.07,107.17,107.04,107.07,37729.0,86.6228,86.7037,86.5985,86.6228,37729.0
2016-12-19 10:55:00,107.07,107.07,106.88,106.88,8632.0,86.6228,86.6228,86.4691,86.4691,8632.0
2016-12-19 11:00:00,106.86,106.94,106.81,106.94,9580.0,86.4529,86.5176,86.4124,86.5176,9580.0
2016-12-19 11:05:00,106.96,107.03,106.8,106.91,48592.0,86.5338,86.5904,86.4044,86.4933,48592.0
2016-12-19 11:10:00,106.97,106.97,106.88,106.88,4230.0,86.5419,86.5419,86.4691,86.4691,4230.0
2016-12-19 11:15:00,106.9,106.93,106.83,106.9,4267.0,86.4853,86.5095,86.4286,86.4853,4267.0
2016-12-19 11:20:00,106.92,106.93,106.87,106.92,4800.0,86.5014,86.5095,86.461,86.5014,4800.0
2016-12-19 11:25:00,106.93,107.04,106.9,107.0,15686.0,86.5095,86.5985,86.4853,86.5662,15686.0
2016-12-19 11:30:00,106.98,107.03,106.9,106.93,4400.0,86.55,86.5904,86.4853,86.5095,4400.0
2016-12-19 11:35:00,106.91,106.95,106.83,106.84,3959.0,86.4933,86.5257,86.4286,86.4367,3959.0
2016-12-19 11:40:00,106.79,106.81,106.69,106.69,6400.0,86.3963,86.4124,86.3154,86.3154,6400.0
2016-12-19 11:45:00,106.72,106.73,106.64,106.64,6343.0,86.3396,86.3477,86.2749,86.2749,6343.0
2016-12-19 11:50:00,106.67,106.8,106.66,106.8,3982.0,86.2992,86.4044,86.2911,86.4044,3982.0
2016-12-19 11:55:00,106.87,106.88,106.78,106.81,10519.0,86.461,86.4691,86.3882,86.4124,10519.0
2016-12-19 12:00:00,106.78,106.89,106.76,106.86,6793.0,86.3882,86.4772,86.372,86.4529,6793.0
2016-12-19 12:05:00,106.86,106.91,106.81,106.91,7110.0,86.4529,86.4933,86.4124,86.4933,7110.0
2016-12-19 12:10:00,106.88,106.92,106.75,106.75,6068.0,86.4691,86.5014,86.3639,86.3639,6068.0
2016-12-19 12:15:00,106.82,106.82,106.66,106.7,6580.0,86.4205,86.4205,86.2911,86.3234,6580.0
2016-12-19 12:20:00,106.7,106.81,106.7,106.76,6809.0,86.3234,86.4124,86.3234,86.372,6809.0
2016-12-19 12:25:00,106.77,106.78,106.66,106.68,5399.0,86.3801,86.3882,86.2911,86.3073,5399.0
2016-12-19 12:30:00,106.67,106.81,106.66,106.81,8043.0,86.2992,86.4124,86.2911,86.4124,8043.0
2016-12-19 12:35:00,106.83,106.88,106.78,106.88,11382.0,86.4286,86.4691,86.3882,86.4691,11382.0
2016-12-19 12:40:00,106.88,106.88,106.82,106.86,7051.0,86.4691,86.4691,86.4205,86.4529,7051.0
2016-12-19 12:45:00,106.86,106.9,106.83,106.9,4482.0,86.4529,86.4853,86.4286,86.4853,4482.0
2016-12-19 12:50:00,106.89,106.94,106.88,106.92,5100.0,86.4772,86.5176,86.4691,86.5014,5100.0
2016-12-19 12:55:00,106.93,107.03,106.91,106.99,4636.0,86.5095,86.5904,86.4933,86.5581,4636.0
2016-12-19 13:00:00,107.0,107.04,106.93,106.98,5938.0,86.5662,86.5985,86.5095,86.55,5938.0
2016-12-19 13:05:00,106.98,106.98,106.85,106.91,6596.0,86.55,86.55,86.4448,86.4933,6596.0
2016-12-19 13:10:00,106.89,106.91,106.76,106.76,5100.0,86.4772,86.4933,86.372,86.372,5100.0
2016-12-19 13:15:00,106.75,106.85,106.72,106.83,4800.0,86.3639,86.4448,86.3396,86.4286,4800.0
2016-12-19 13:20:00,106.84,106.9,106.81,106.89,8811.0,86.4367,86.4853,86.4124,86.4772,8811.0
2016-12-19 13:25:00,106.88,106.92,106.87,106.92,2815.0,86.4691,86.5014,86.461,86.5014,2815.0
2016-12-19 13:30:00,106.92,106.94,106.88,106.88,5400.0,86.5014,86.5176,86.4691,86.4691,5400.0
2016-12-19 13:35:00,106.88,106.89,106.83,106.87,10494.0,86.4691,86.4772,86.4286,86.461,10494.0
2016-12-19 13:40:00,106.86,106.86,106.78,106.84,4756.0,86.4529,86.4529,86.3882,86.4367,4756.0
2016-12-19 13:45:00,106.84,106.89,106.84,106.86,8043.0,86.4367,86.4772,86.4367,86.4529,8043.0
2016-12-19 13:50:00,106.87,106.88,106.72,106.8,9702.0,86.461,86.4691,86.3396,86.4044,9702.0
2016-12-19 13:55:00,106.78,106.8,106.74,106.76,5212.0,86.3882,86.4044,86.3558,86.372,5212.0
2016-12-19 14:00:00,106.76,106.89,106.76,106.88,9804.0,86.372,86.4772,86.372,86.4691,9804.0
2016-12-19 14:05:00,106.86,106.92,106.85,106.87,8110.0,86.4529,86.5014,86.4448,86.461,8110.0
2016-12-19 14:10:00,106.88,106.94,106.86,106.94,6066.0,86.4691,86.5176,86.4529,86.5176,6066.0
2016-12-19 14:15:00,106.93,106.93,106.89,106.91,4224.0,86.5095,86.5095,86.4772,86.4933,4224.0
2016-12-19 14:20:00,106.91,106.99,106.9,106.98,6446.0,86.4933,86.5581,86.4853,86.55,6446.0
2016-12-19 14:25:00,106.99,107.0,106.93,106.95,10158.0,86.5581,86.5662,86.5095,86.5257,10158.0
2016-12-19 14:30:00,106.95,106.95,106.86,106.89,6602.0,86.5257,86.5257,86.4529,86.4772,6602.0
2016-12-19 14:35:00,106.89,106.91,106.88,106.9,4881.0,86.4772,86.4933,86.4691,86.4853,4881.0
2016-12-19 14:40:00,106.91,106.91,106.81,106.84,11044.0,86.4933,86.4933,86.4124,86.4367,11044.0
2016-12-19 14:45:00,106.84,106.86,106.8,106.8,6233.0,86.4367,86.4529,86.4044,86.4044,6233.0
2016-12-19 14:50:00,106.8,106.81,106.66,106.74,8155.0,86.4044,86.4124,86.2911,86.3558,8155.0
2016-12-19 14:55:00,106.74,106.79,106.72,106.74,4399.0,86.3558,86.3963,86.3396,86.3558,4399.0
2016-12-19 15:00:00,106.71,106.72,106.64,106.7,11018.0,86.3315,86.3396,86.2749,86.3234,11018.0
2016-12-19 15:05:00,106.7,106.72,106.66,106.67,11076.0,86.3234,86.3396,86.2911,86.2992,11076.0
2016-12-19 15:10:00,106.68,106.78,106.64,106.78,19530.0,86.3073,86.3882,86.2749,86.3882,19530.0
2016-12-19 15:15:00,106.75,106.82,106.75,106.8,12440.0,86.3639,86.4205,86.3639,86.4044,12440.0
2016-12-19 15:20:00,106.81,106.88,106.76,106.88,13591.0,86.4124,86.4691,86.372,86.4691,13591.0
2016-12-19 15:25:00,106.88,106.95,106.85,106.86,27212.0,86.4691,86.5257,86.4448,86.4529,27212.0
2016-12-19 15:30:00,106.86,106.91,106.86,106.88,17301.0,86.4529,86.4933,86.4529,86.4691,17301.0
2016-12-19 15:35:00,106.89,106.94,106.86,106.88,24451.0,86.4772,86.5176,86.4529,86.4691,24451.0
2016-12-19 15:40:00,106.88,106.95,106.87,106.91,22054.0,86.4691,86.5257,86.461,86.4933,22054.0
2016-12-19 15:45:00,106.89,106.89,106.74,106.8,27351.0,86.4772,86.4772,86.3558,86.4044,27351.0
2016-12-19 15:50:00,106.8,106.86,106.74,106.74,33547.0,86.4044,86.4529,86.3558,86.3558,33547.0
2016-12-19 15:55:00,106.74,107.03,106.74,106.97,78067.0,86.3558,86.5904,86.3558,86.5419,78067.0
2016-12-20 09:30:00,107.09,107.21,106.88,106.96,26718.0,86.639,86.7361,86.4691,86.5338,26718.0
2016-12-20 09:35:00,107.0,107.15,106.76,106.94,14991.0,86.5662,86.6875,86.372,86.5176,14991.0
2016-12-20 09:40:00,106.92,106.96,106.8,106.83,26116.0,86.5014,86.5338,86.4044,86.4286,26116.0
2016-12-20 09:45:00,106.82,106.94,106.72,106.88,7614.0,86.4205,86.5176,86.3396,86.4691,7614.0
2016-12-20 09:50:00,106.95,107.03,106.87,106.93,30473.0,86.5257,86.5904,86.461,86.5095,30473.0
2016-12-20 09:55:00,106.96,106.98,106.87,106.98,16376.0,86.5338,86.55,86.461,86.55,16376.0
2016-12-20 10:00:00,106.99,107.06,106.95,106.97,9107.0,86.5581,86.6147,86.5257,86.5419,9107.0
2016-12-20 10:05:00,106.96,107.51,106.96,107.44,16012.0,86.5338,86.9788,86.5338,86.9221,16012.0
2016-12-20 10:10:00,107.43,107.6,107.43,107.6,15816.0,86.914,87.0516,86.914,87.0516,15816.0
2016-12-20 10:15:00,107.56,107.76,107.56,107.72,11859.0,87.0192,87.181,87.0192,87.1487,11859.0
2016-12-20 10:20:00,107.73,107.87,107.55,107.6,17957.0,87.1567,87.27,87.0111,87.0516,17957.0
2016-12-20 10:25:00,107.6,107.6,107.43,107.43,7647.0,87.0516,87.0516,86.914,86.914,7647.0
2016-12-20 10:30:00,107.43,107.55,107.43,107.51,11638.0,86.914,87.0111,86.914,86.9788,11638.0
2016-12-20 10:35:00,107.51,107.51,107.33,107.46,5895.0,86.9788,86.9788,86.8331,86.9383,5895.0
2016-12-20 10:40:00,107.47,107.49,107.38,107.38,8709.0,86.9464,86.9626,86.8736,86.8736,8709.0
2016-12-20 10:45:00,107.36,107.36,107.2,107.22,13918.0,86.8574,86.8574,86.728,86.7441,13918.0
2016-12-20 10:50:00,107.25,107.31,107.21,107.28,6322.0,86.7684,86.817,86.7361,86.7927,6322.0
2016-12-20 10:55:00,107.24,107.3,107.22,107.22,8979.0,86.7603,86.8089,86.7441,86.7441,8979.0
2016-12-20 11:00:00,107.23,107.36,107.22,107.25,13786.0,86.7522,86.8574,86.7441,86.7684,13786.0
2016-12-20 11:05:00,107.25,107.31,107.22,107.25,11989.0,86.7684,86.817,86.7441,86.7684,11989.0
2016-12-20 11:10:00,107.26,107.38,107.2,107.38,7455.0,86.7765,86.8736,86.728,86.8736,7455.0
2016-12-20 11:15:00,107.36,107.37,107.25,107.34,11642.0,86.8574,86.8655,86.7684,86.8412,11642.0
2016-12-20 11:20:00,107.37,107.41,107.29,107.32,28960.0,86.8655,86.8979,86.8008,86.825,28960.0
2016-12-20 11:25:00,107.34,107.43,107.32,107.33,31375.0,86.8412,86.914,86.825,86.8331,31375.0
2016-12-20 11:30:00,107.29,107.29,107.22,107.25,18332.0,86.8008,86.8008,86.7441,86.7684,18332.0
2016-12-20 11:35:00,107.24,107.38,107.19,107.36,10810.0,86.7603,86.8736,86.7199,86.8574,10810.0
2016-12-20 11:40:00,107.37,107.43,107.33,107.4,9960.0,86.8655,86.914,86.8331,86.8898,9960.0
2016-12-20 11:45:00,107.35,107.49,107.35,107.46,4909.0,86.8493,86.9626,86.8493,86.9383,4909.0
2016-12-20 11:50:00,107.43,107.44,107.28,107.33,11658.0,86.914,86.9221,86.7927,86.8331,11658.0
2016-12-20 11:55:00,107.32,107.41,107.31,107.32,22810.0,86.825,86.8979,86.817,86.825,22810.0
2016-12-20 12:00:00,107.31,107.38,107.31,107.34,5368.0,86.817,86.8736,86.817,86.8412,5368.0
2016-12-20 12:05:00,107.31,107.38,107.28,107.33,8258.0,86.817,86.8736,86.7927,86.8331,8258.0
2016-12-20 12:10:00,107.37,107.39,107.31,107.31,7888.0,86.8655,86.8817,86.817,86.817,7888.0
2016-12-20 12:15:00,107.33,107.35,107.3,107.35,3900.0,86.8331,86.8493,86.8089,86.8493,3900.0
2016-12-20 12:20:00,107.32,107.33,107.13,107.13,2233.0,86.825,86.8331,86.6713,86.6713,2233.0
2016-12-20 12:25:00,107.13,107.15,107.06,107.12,11144.0,86.6713,86.6875,86.6147,86.6632,11144.0
2016-12-20 12:30:00,107.13,107.13,107.02,107.05,10244.0,86.6713,86.6713,86.5823,86.6066,10244.0
2016-12-20 12:35:00,107.03,107.06,107.0,107.05,6118.0,86.5904,86.6147,86.5662,86.6066,6118.0
2016-12-20 12:40:00,107.07,107.09,107.04,107.06,3300.0,86.6228,86.639,86.5985,86.6147,3300.0
2016-12-20 12:45:00,107.06,107.11,107.03,107.11,1759.0,86.6147,86.6551,86.5904,86.6551,1759.0
2016-12-20 12:50:00,107.04,107.06,107.03,107.06,5482.0,86.5985,86.6147,86.5904,86.6147,5482.0
2016-12-20 12:55:00,107.08,107.12,107.05,107.09,5582.0,86.6309,86.6632,86.6066,86.639,5582.0
2016-12-20 13:00:00,107.06,107.09,107.04,107.06,6647.0,86.6147,86.639,86.5985,86.6147,6647.0
2016-12-20 13:05:00,107.06,107.09,107.04,107.09,6120.0,86.6147,86.639,86.5985,86.639,6120.0
2016-12-20 13:10:00,107.06,107.09,107.04,107.06,13589.0,86.6147,86.639,86.5985,86.6147,13589.0
2016-12-20 13:15:00,107.07,107.1,107.05,107.05,10614.0,86.6228,86.6471,86.6066,86.6066,10614.0
2016-12-20 13:20:00,107.07,107.09,107.04,107.05,5277.0,86.6228,86.639,86.5985,86.6066,5277.0
2016-12-20 13:25:00,107.05,107.07,107.01,107.06,37233.0,86.6066,86.6228,86.5742,86.6147,37233.0
2016-12-20 13:30:00,107.06,107.06,106.97,106.98,20418.0,86.6147,86.6147,86.5419,86.55,20418.0
2016-12-20 13:35:00,106.94,106.97,106.89,106.92,3697.0,86.5176,86.5419,86.4772,86.5014,3697.0
2016-12-20 13:40:00,106.92,106.93,106.8,106.8,4594.0,86.5014,86.5095,86.4044,86.4044,4594.0
2016-12-20 13:45:00,106.79,106.8,106.76,106.79,3334.0,86.3963,86.4044,86.372,86.3963,3334.0
2016-12-20 13:50:00,106.8,106.8,106.75,106.77,39654.0,86.4044,86.4044,86.3639,86.3801,39654.0
2016-12-20 13:55:00,106.77,106.8,106.75,106.75,8608.0,86.3801,86.4044,86.3639,86.3639,8608.0
2016-12-20 14:00:00,106.77,106.83,106.76,106.81,6292.0,86.3801,86.4286,86.372,86.4124,6292.0
2016-12-20 14:05:00,106.82,106.82,106.76,106.79,8277.0,86.4205,86.4205,86.372,86.3963,8277.0
2016-12-20 14:10:00,106.79,106.86,106.78,106.81,4950.0,86.3963,86.4529,86.3882,86.4124,4950.0
2016-12-20 14:15:00,106.8,106.8,106.77,106.8,8152.0,86.4044,86.4044,86.3801,86.4044,8152.0
2016-12-20 14:20:00,106.79,106.81,106.73,106.75,7882.0,86.3963,86.4124,86.3477,86.3639,7882.0
2016-12-20 14:25:00,106.76,106.79,106.72,106.75,20678.0,86.372,86.3963,86.3396,86.3639,20678.0
2016-12-20 14:30:00,106.74,106.74,106.69,106.72,6210.0,86.3558,86.3558,86.3154,86.3396,6210.0
2016-12-20 14:35:00,106.71,106.74,106.67,106.72,7883.0,86.3315,86.3558,86.2992,86.3396,7883.0
2016-12-20 14:40:00,106.72,106.77,106.72,106.75,14353.0,86.3396,86.3801,86.3396,86.3639,14353.0
2016-12-20 14:45:00,106.75,106.76,106.65,106.65,7216.0,86.3639,86.372,86.283,86.283,7216.0
2016-12-20 14:50:00,106.66,106.69,106.64,106.66,4248.0,86.2911,86.3154,86.2749,86.2911,4248.0
2016-12-20 14:55:00,106.66,106.67,106.56,106.6,6643.0,86.2911,86.2992,86.2102,86.2425,6643.0
2016-12-20 15:00:00,106.58,106.62,106.58,106.62,7750.0,86.2264,86.2587,86.2264,86.2587,7750.0
2016-12-20 15:05:00,106.61,106.62,106.59,106.61,10243.0,86.2506,86.2587,86.2345,86.2506,10243.0
2016-12-20 15:10:00,106.61,106.64,106.6,106.63,6977.0,86.2506,86.2749,86.2425,86.2668,6977.0
2016-12-20 15:15:00,106.63,106.69,106.62,106.69,10406.0,86.2668,86.3154,86.2587,86.3154,10406.0
2016-12-20 15:20:00,106.69,106.71,106.67,106.67,9378.0,86.3154,86.3315,86.2992,86.2992,9378.0
2016-12-20 15:25:00,106.68,106.75,106.66,106.74,30451.0,86.3073,86.3639,86.2911,86.3558,30451.0
2016-12-20 15:30:00,106.74,106.86,106.74,106.82,14811.0,86.3558,86.4529,86.3558,86.4205,14811.0
2016-12-20 15:35:00,106.83,106.85,106.8,106.82,16356.0,86.4286,86.4448,86.4044,86.4205,16356.0
2016-12-20 15:40:00,106.81,106.83,106.79,106.82,16896.0,86.4124,86.4286,86.3963,86.4205,16896.0
2016-12-20 15:45:00,106.82,106.88,106.8,106.87,56833.0,86.4205,86.4691,86.4044,86.461,56833.0
2016-12-20 15:50:00,106.87,106.92,106.85,106.92,32760.0,86.461,86.5014,86.4448,86.5014,32760.0
2016-12-20 15:55:00,106.9,107.01,106.83,106.99,117377.0,86.4853,86.5742,86.4286,86.5581,117377.0
2016-12-21 09:30:00,106.98,107.5,106.92,107.5,32773.0,86.55,86.9707,86.5014,86.9707,32773.0
2016-12-21 09:35:00,107.41,107.52,106.83,106.84,12603.0,86.8979,86.9869,86.4286,86.4367,12603.0
2016-12-21 09:40:00,106.83,107.07,106.83,106.9,16887.0,86.4286,86.6228,86.4286,86.4853,16887.0
2016-12-21 09:45:00,106.87,107.09,106.87,107.09,12513.0,86.461,86.639,86.461,86.639,12513.0
2016-12-21 09:50:00,107.1,107.14,106.95,107.13,20568.0,86.6471,86.6794,86.5257,86.6713,20568.0
2016-12-21 09:55:00,107.13,107.13,106.88,106.98,14203.0,86.6713,86.6713,86.4691,86.55,14203.0
2016-12-21 10:00:00,106.93,107.04,106.86,106.97,33484.0,86.5095,86.5985,86.4529,86.5419,33484.0
2016-12-21 10:05:00,106.97,107.01,106.89,106.97,7322.0,86.5419,86.5742,86.4772,86.5419,7322.0
2016-12-21 10:10:00,106.95,107.07,106.93,106.95,29022.0,86.5257,86.6228,86.5095,86.5257,29022.0
2016-12-21 10:15:00,106.93,107.06,106.85,106.88,29659.0,86.5095,86.6147,86.4448,86.4691,29659.0
2016-12-21 10:20:00,106.91,106.96,106.83,106.94,6110.0,86.4933,86.5338,86.4286,86.5176,6110.0
2016-12-21 10:25:00,106.86,107.01,106.84,106.91,11359.0,86.4529,86.5742,86.4367,86.4933,11359.0
2016-12-21 10:30:00,106.9,106.99,106.84,106.92,12961.0,86.4853,86.5581,86.4367,86.5014,12961.0
2016-12-21 10:35:00,106.9,106.98,106.88,106.97,5680.0,86.4853,86.55,86.4691,86.5419,5680.0
2016-12-21 10:40:00,106.93,107.04,106.9,106.99,13055.0,86.5095,86.5985,86.4853,86.5581,13055.0
2016-12-21 10:45:00,107.0,107.05,106.98,107.01,22430.0,86.5662,86.6066,86.55,86.5742,22430.0
2016-12-21 10:50:00,107.04,107.04,106.86,106.86,12095.0,86.5985,86.5985,86.4529,86.4529,12095.0
2016-12-21 10:55:00,106.91,106.91,106.75,106.81,5914.0,86.4933,86.4933,86.3639,86.4124,5914.0
2016-12-21 11:00:00,106.79,106.96,106.78,106.94,8137.0,86.3963,86.5338,86.3882,86.5176,8137.0
2016-12-21 11:05:00,106.96,107.01,106.93,106.97,4376.0,86.5338,86.5742,86.5095,86.5419,4376.0
2016-12-21 11:10:00,106.95,107.0,106.92,107.0,3199.0,86.5257,86.5662,86.5014,86.5662,3199.0
2016-12-21 11:15:00,107.0,107.04,106.82,106.84,12646.0,86.5662,86.5985,86.4205,86.4367,12646.0
2016-12-21 11:20:00,106.85,107.0,106.83,106.98,15150.0,86.4448,86.5662,86.4286,86.55,15150.0
2016-12-21 11:25:00,106.96,107.0,106.94,106.97,2203.0,86.5338,86.5662,86.5176,86.5419,2203.0
2016-12-21 11:30:00,106.98,107.02,106.92,106.99,13528.0,86.55,86.5823,86.5014,86.5581,13528.0
2016-12-21 11:35:00,106.97,107.1,106.97,107.06,9632.0,86.5419,86.6471,86.5419,86.6147,9632.0
2016-12-21 11:40:00,107.06,107.06,106.89,106.89,9649.0,86.6147,86.6147,86.4772,86.4772,9649.0
2016-12-21 11:45:00,106.91,107.04,106.91,107.0,5720.0,86.4933,86.5985,86.4933,86.5662,5720.0
2016-12-21 11:50:00,107.0,107.03,106.96,107.01,3802.0,86.5662,86.5904,86.5338,86.5742,3802.0
2016-12-21 11:55:00,107.01,107.08,107.0,107.05,15850.0,86.5742,86.6309,86.5662,86.6066,15850.0
2016-12-21 12:00:00,107.03,107.06,106.93,107.02,22368.0,86.5904,86.6147,86.5095,86.5823,22368.0
2016-12-21 12:05:00,107.03,107.13,107.01,107.13,9848.0,86.5904,86.6713,86.5742,86.6713,9848.0
2016-12-21 12:10:00,107.14,107.17,107.1,107.13,7044.0,86.6794,86.7037,86.6471,86.6713,7044.0
2016-12-21 12:15:00,107.11,107.14,107.1,107.12,4429.0,86.6551,86.6794,86.6471,86.6632,4429.0
2016-12-21 12:20:00,107.11,107.13,107.08,107.11,8003.0,86.6551,86.6713,86.6309,86.6551,8003.0
2016-12-21 12:25:00,107.13,107.19,107.11,107.19,10657.0,86.6713,86.7199,86.6551,86.7199,10657.0
2016-12-21 12:30:00,107.18,107.27,107.17,107.24,9294.0,86.7118,86.7846,86.7037,86.7603,9294.0
2016-12-21 12:35:00,107.26,107.3,107.21,107.25,5338.0,86.7765,86.8089,86.7361,86.7684,5338.0
2016-12-21 12:40:00,107.26,107.31,107.21,107.21,3704.0,86.7765,86.817,86.7361,86.7361,3704.0
2016-12-21 12:45:00,107.21,107.39,107.21,107.39,8921.0,86.7361,86.8817,86.7361,86.8817,8921.0
2016-12-21 12:50:00,107.37,107.44,107.32,107.4,9082.0,86.8655,86.9221,86.825,86.8898,9082.0
2016-12-21 12:55:00,107.4,107.46,107.33,107.46,12157.0,86.8898,86.9383,86.8331,86.9383,12157.0
2016-12-21 13:00:00,107.51,107.62,107.48,107.55,7960.0,86.9788,87.0678,86.9545,87.0111,7960.0
2016-12-21 13:05:00,107.54,107.61,107.51,107.56,6222.0,87.003,87.0597,86.9788,87.0192,6222.0
2016-12-21 13:10:00,107.54,107.58,107.53,107.55,8025.0,87.003,87.0354,86.9949,87.0111,8025.0
2016-12-21 13:15:00,107.53,107.61,107.5,107.6,10469.0,86.9949,87.0597,86.9707,87.0516,10469.0
2016-12-21 13:20:00,107.61,107.75,107.6,107.67,7839.0,87.0597,87.1729,87.0516,87.1082,7839.0
2016-12-21 13:25:00,107.66,107.69,107.62,107.69,7343.0,87.1001,87.1244,87.0678,87.1244,7343.0
2016-12-21 13:30:00,107.69,107.7,107.66,107.7,9107.0,87.1244,87.1325,87.1001,87.1325,9107.0
2016-12-21 13:35:00,107.68,107.73,107.68,107.68,6135.0,87.1163,87.1567,87.1163,87.1163,6135.0
2016-12-21 13:40:00,107.66,107.66,107.59,107.61,5045.0,87.1001,87.1001,87.0435,87.0597,5045.0
2016-12-21 13:45:00,107.62,107.62,107.55,107.59,11657.0,87.0678,87.0678,87.0111,87.0435,11657.0
2016-12-21 13:50:00,107.57,107.6,107.55,107.58,2946.0,87.0273,87.0516,87.0111,87.0354,2946.0
2016-12-21 13:55:00,107.59,107.6,107.5,107.5,16851.0,87.0435,87.0516,86.9707,86.9707,16851.0
2016-12-21 14:00:00,107.52,107.52,107.36,107.36,8516.0,86.9869,86.9869,86.8574,86.8574,8516.0
2016-12-21 14:05:00,107.34,107.43,107.32,107.36,7100.0,86.8412,86.914,86.825,86.8574,7100.0
2016-12-21 14:10:00,107.35,107.37,107.28,107.37,7097.0,86.8493,86.8655,86.7927,86.8655,7097.0
2016-12-21 14:15:00,107.37,107.37,107.34,107.34,4630.0,86.8655,86.8655,86.8412,86.8412,4630.0
2016-12-21 14:20:00,107.33,107.34,107.18,107.19,10602.0,86.8331,86.8412,86.7118,86.7199,10602.0
2016-12-21 14:25:00,107.19,107.19,106.9,106.9,15127.0,86.7199,86.7199,86.4853,86.4853,15127.0
2016-12-21 14:30:00,106.9,106.95,106.78,106.82,11139.0,86.4853,86.5257,86.3882,86.4205,11139.0
2016-12-21 14:35:00,106.82,106.84,106.69,106.69,9908.0,86.4205,86.4367,86.3154,86.3154,9908.0
2016-12-21 14:40:00,106.7,106.78,106.68,106.77,24066.0,86.3234,86.3882,86.3073,86.3801,24066.0
2016-12-21 14:45:00,106.78,106.84,106.74,106.82,10685.0,86.3882,86.4367,86.3558,86.4205,10685.0
2016-12-21 14:50:00,106.82,106.86,106.8,106.83,7413.0,86.4205,86.4529,86.4044,86.4286,7413.0
2016-12-21 14:55:00,106.8,106.91,106.8,106.91,7566.0,86.4044,86.4933,86.4044,86.4933,7566.0
2016-12-21 15:00:00,106.91,106.97,106.89,106.9,14179.0,86.4933,86.5419,86.4772,86.4853,14179.0
2016-12-21 15:05:00,106.9,106.9,106.85,106.86,9652.0,86.4853,86.4853,86.4448,86.4529,9652.0
2016-12-21 15:10:00,106.86,106.99,106.85,106.98,8761.0,86.4529,86.5581,86.4448,86.55,8761.0
2016-12-21 15:15:00,106.93,106.93,106.83,106.83,8542.0,86.5095,86.5095,86.4286,86.4286,8542.0
2016-12-21 15:20:00,106.84,106.84,106.77,106.78,7489.0,86.4367,86.4367,86.3801,86.3882,7489.0
2016-12-21 15:25:00,106.78,106.8,106.72,106.77,5757.0,86.3882,86.4044,86.3396,86.3801,5757.0
2016-12-21 15:30:00,106.78,106.79,106.69,106.69,8939.0,86.3882,86.3963,86.3154,86.3154,8939.0
2016-12-21 15:35:00,106.69,106.79,106.69,106.79,17426.0,86.3154,86.3963,86.3154,86.3963,17426.0
2016-12-21 15:40:00,106.79,106.79,106.76,106.77,32684.0,86.3963,86.3963,86.372,86.3801,32684.0
2016-12-21 15:45:00,106.76,106.77,106.54,106.71,30839.0,86.372,86.3801,86.194,86.3315,30839.0
2016-12-21 15:50:00,106.69,106.69,106.64,106.65,16970.0,86.3154,86.3154,86.2749,86.283,16970.0
2016-12-21 15:55:00,106.65,106.69,106.57,106.6,42376.0,86.283,86.3154,86.2183,86.2425,42376.0
2016-12-22 09:30:00,106.33,106.54,105.89,106.14,36423.0,86.0241,86.194,85.6681,85.8704,36423.0
2016-12-22 09:35:00,106.04,106.15,106.04,106.15,3505.0,85.7895,85.8785,85.7895,85.8785,3505.0
2016-12-22 09:40:00,106.06,106.12,105.95,106.08,10675.0,85.8057,85.8542,85.7167,85.8218,10675.0
2016-12-22 09:45:00,106.08,106.08,105.77,105.77,8625.0,85.8218,85.8218,85.571,85.571,8625.0
2016-12-22 09:50:00,105.76,105.76,105.39,105.41,13590.0,85.563,85.563,85.2636,85.2798,13590.0
2016-12-22 09:55:00,105.34,105.46,105.34,105.34,10160.0,85.2232,85.3203,85.2232,85.2232,10160.0
2016-12-22 10:00:00,105.33,105.71,105.3,105.68,12638.0,85.2151,85.5225,85.1908,85.4982,12638.0
2016-12-22 10:05:00,105.73,106.07,105.7,106.0,14936.0,85.5387,85.8138,85.5144,85.7571,14936.0
2016-12-22 10:10:00,105.98,106.01,105.81,105.87,8951.0,85.7409,85.7652,85.6034,85.652,8951.0
2016-12-22 10:15:00,105.87,106.0,105.87,105.98,6958.0,85.652,85.7571,85.652,85.7409,6958.0
2016-12-22 10:20:00,105.93,105.95,105.84,105.88,7528.0,85.7005,85.7167,85.6277,85.66,7528.0
2016-12-22 10:25:00,105.84,105.87,105.68,105.68,7310.0,85.6277,85.652,85.4982,85.4982,7310.0
2016-12-22 10:30:00,105.7,105.74,105.54,105.55,17281.0,85.5144,85.5468,85.385,85.3931,17281.0
2016-12-22 10:35:00,105.6,105.79,105.55,105.68,14655.0,85.4335,85.5872,85.3931,85.4982,14655.0
2016-12-22 10:40:00,105.65,105.69,105.46,105.63,15025.0,85.474,85.5063,85.3203,85.4578,15025.0
2016-12-22 10:45:00,105.65,105.77,105.64,105.77,6154.0,85.474,85.571,85.4659,85.571,6154.0
2016-12-22 10:50:00,105.74,105.84,105.7,105.7,4553.0,85.5468,85.6277,85.5144,85.5144,4553.0
2016-12-22 10:55:00,105.75,105.75,105.55,105.65,8612.0,85.5549,85.5549,85.3931,85.474,8612.0
2016-12-22 11:00:00,105.7,105.82,105.7,105.75,14281.0,85.5144,85.6115,85.5144,85.5549,14281.0
2016-12-22 11:05:00,105.71,105.72,105.6,105.64,17146.0,85.5225,85.5306,85.4335,85.4659,17146.0
2016-12-22 11:10:00,105.61,105.93,105.61,105.93,8165.0,85.4416,85.7005,85.4416,85.7005,8165.0
2016-12-22 11:15:00,105.92,105.94,105.74,105.85,13055.0,85.6924,85.7086,85.5468,85.6358,13055.0
2016-12-22 11:20:00,105.8,105.82,105.68,105.79,10596.0,85.5953,85.6115,85.4982,85.5872,10596.0
2016-12-22 11:25:00,105.79,105.83,105.72,105.78,11100.0,85.5872,85.6196,85.5306,85.5791,11100.0
2016-12-22 11:30:00,105.78,105.85,105.6,105.65,36369.0,85.5791,85.6358,85.4335,85.474,36369.0
2016-12-22 11:35:00,105.68,105.68,105.51,105.63,17711.0,85.4982,85.4982,85.3607,85.4578,17711.0
2016-12-22 11:40:00,105.64,105.74,105.6,105.73,19075.0,85.4659,85.5468,85.4335,85.5387,19075.0
2016-12-22 11:45:00,105.73,105.74,105.69,105.74,7979.0,85.5387,85.5468,85.5063,85.5468,7979.0
2016-12-22 11:50:00,105.72,105.82,105.71,105.82,10336.0,85.5306,85.6115,85.5225,85.6115,10336.0
2016-12-22 11:55:00,105.82,105.96,105.8,105.95,9725.0,85.6115,85.7248,85.5953,85.7167,9725.0
2016-12-22 12:00:00,105.95,105.95,105.82,105.85,11077.0,85.7167,85.7167,85.6115,85.6358,11077.0
2016-12-22 12:05:00,105.85,105.93,105.81,105.89,2900.0,85.6358,85.7005,85.6034,85.6681,2900.0
2016-12-22 12:10:00,105.89,106.02,105.87,106.0,3750.0,85.6681,85.7733,85.652,85.7571,3750.0
2016-12-22 12:15:00,106.0,106.04,105.99,106.01,8637.0,85.7571,85.7895,85.749,85.7652,8637.0
2016-12-22 12:20:00,106.02,106.02,105.79,105.9,13195.0,85.7733,85.7733,85.5872,85.6762,13195.0
2016-12-22 12:25:00,105.91,105.94,105.85,105.87,3016.0,85.6843,85.7086,85.6358,85.652,3016.0
2016-12-22 12:30:00,105.82,106.05,105.8,106.05,9506.0,85.6115,85.7976,85.5953,85.7976,9506.0
2016-12-22 12:35:00,106.04,106.14,106.04,106.14,2363.0,85.7895,85.8704,85.7895,85.8704,2363.0
2016-12-22 12:40:00,106.15,106.2,106.12,106.18,2986.0,85.8785,85.9189,85.8542,85.9028,2986.0
2016-12-22 12:45:00,106.18,106.29,106.15,106.27,6831.0,85.9028,85.9917,85.8785,85.9756,6831.0
2016-12-22 12:50:00,106.25,106.26,106.19,106.19,2269.0,85.9594,85.9675,85.9108,85.9108,2269.0
2016-12-22 12:55:00,106.18,106.21,106.13,106.15,3434.0,85.9028,85.927,85.8623,85.8785,3434.0
2016-12-22 13:00:00,106.14,106.15,106.06,106.07,2476.0,85.8704,85.8785,85.8057,85.8138,2476.0
2016-12-22 13:05:00,106.07,106.14,106.04,106.09,6454.0,85.8138,85.8704,85.7895,85.8299,6454.0
2016-12-22 13:10:00,106.1,106.1,105.99,106.08,3154.0,85.838,85.838,85.749,85.8218,3154.0
2016-12-22 13:15:00,106.07,106.13,106.06,106.13,3931.0,85.8138,85.8623,85.8057,85.8623,3931.0
2016-12-22 13:20:00,106.12,106.17,106.09,106.12,6307.0,85.8542,85.8947,85.8299,85.8542,6307.0
2016-12-22 13:25:00,106.11,106.12,106.05,106.07,5199.0,85.8461,85.8542,85.7976,85.8138,5199.0
2016-12-22 13:30:00,106.08,106.1,106.01,106.07,7415.0,85.8218,85.838,85.7652,85.8138,7415.0
2016-12-22 13:35:00,106.07,106.07,105.94,106.05,12319.0,85.8138,85.8138,85.7086,85.7976,12319.0
2016-12-22 13:40:00,106.05,106.1,106.04,106.07,4300.0,85.7976,85.838,85.7895,85.8138,4300.0
2016-12-22 13:45:00,106.06,106.19,106.06,106.15,8430.0,85.8057,85.9108,85.8057,85.8785,8430.0
2016-12-22 13:50:00,106.17,106.19,106.09,106.09,2497.0,85.8947,85.9108,85.8299,85.8299,2497.0
2016-12-22 13:55:00,106.09,106.19,106.08,106.14,5365.0,85.8299,85.9108,85.8218,85.8704,5365.0
2016-12-22 14:00:00,106.15,106.29,106.12,106.29,4007.0,85.8785,85.9917,85.8542,85.9917,4007.0
2016-12-22 14:05:00,106.27,106.41,106.23,106.4,6735.0,85.9756,86.0888,85.9432,86.0807,6735.0
2016-12-22 14:10:00,106.38,106.51,106.38,106.46,7698.0,86.0646,86.1697,86.0646,86.1293,7698.0
2016-12-22 14:15:00,106.45,106.47,106.37,106.37,5287.0,86.1212,86.1374,86.0565,86.0565,5287.0
2016-12-22 14:20:00,106.38,106.49,106.37,106.48,16821.0,86.0646,86.1536,86.0565,86.1455,16821.0
2016-12-22 14:25:00,106.53,106.53,106.35,106.37,15153.0,86.1859,86.1859,86.0403,86.0565,15153.0
2016-12-22 14:30:00,106.37,106.45,106.36,106.4,3963.0,86.0565,86.1212,86.0484,86.0807,3963.0
2016-12-22 14:35:00,106.38,106.45,106.34,106.34,3534.0,86.0646,86.1212,86.0322,86.0322,3534.0
2016-12-22 14:40:00,106.37,106.44,106.35,106.44,3872.0,86.0565,86.1131,86.0403,86.1131,3872.0
2016-12-22 14:45:00,106.43,106.43,106.32,106.34,5540.0,86.105,86.105,86.016,86.0322,5540.0
2016-12-22 14:50:00,106.32,106.36,106.29,106.34,6633.0,86.016,86.0484,85.9917,86.0322,6633.0
2016-12-22 14:55:00,106.34,106.38,106.29,106.33,4937.0,86.0322,86.0646,85.9917,86.0241,4937.0
2016-12-22 15:00:00,106.33,106.37,106.32,106.37,9140.0,86.0241,86.0565,86.016,86.0565,9140.0
2016-12-22 15:05:00,106.39,106.43,106.37,106.38,6573.0,86.0726,86.105,86.0565,86.0646,6573.0
2016-12-22 15:10:00,106.38,106.39,106.32,106.34,6062.0,86.0646,86.0726,86.016,86.0322,6062.0
2016-12-22 15:15:00,106.33,106.39,106.29,106.32,10213.0,86.0241,86.0726,85.9917,86.016,10213.0
2016-12-22 15:20:00,106.33,106.33,106.29,106.33,6500.0,86.0241,86.0241,85.9917,86.0241,6500.0
2016-12-22 15:25:00,106.32,106.45,106.32,106.4,7738.0,86.016,86.1212,86.016,86.0807,7738.0
2016-12-22 15:30:00,106.43,106.43,106.29,106.33,7405.0,86.105,86.105,85.9917,86.0241,7405.0
2016-12-22 15:35:00,106.33,106.42,106.28,106.42,12860.0,86.0241,86.0969,85.9837,86.0969,12860.0
2016-12-22 15:40:00,106.41,106.51,106.41,106.51,10946.0,86.0888,86.1697,86.0888,86.1697,10946.0
2016-12-22 15:45:00,106.49,106.58,106.48,106.57,19092.0,86.1536,86.2264,86.1455,86.2183,19092.0
2016-12-22 15:50:00,106.56,106.59,106.54,106.57,28250.0,86.2102,86.2345,86.194,86.2183,28250.0
2016-12-22 15:55:00,106.57,106.61,106.54,106.61,52375.0,86.2183,86.2506,86.194,86.2506,52375.0
2016-12-23 09:30:00,106.22,106.52,106.05,106.17,26025.0,86.4052,86.6492,86.2669,86.3645,26025.0
2016-12-23 09:35:00,106.09,106.39,106.09,106.39,6712.0,86.2994,86.5435,86.2994,86.5435,6712.0
2016-12-23 09:40:00,106.43,106.59,106.34,106.55,11206.0,86.576,86.7062,86.5028,86.6736,11206.0
2016-12-23 09:45:00,106.45,106.75,106.41,106.75,5501.0,86.5923,86.8363,86.5597,86.8363,5501.0
2016-12-23 09:50:00,106.77,106.87,106.74,106.81,12320.0,86.8526,86.9339,86.8282,86.8851,12320.0
2016-12-23 09:55:00,106.8,106.88,106.79,106.81,28088.0,86.877,86.9421,86.8689,86.8851,28088.0
2016-12-23 10:00:00,106.79,106.81,106.63,106.63,12100.0,86.8689,86.8851,86.7387,86.7387,12100.0
2016-12-23 10:05:00,106.66,106.8,106.65,106.76,8964.0,86.7631,86.877,86.755,86.8445,8964.0
2016-12-23 10:10:00,106.7,106.77,106.67,106.68,4373.0,86.7956,86.8526,86.7712,86.7794,4373.0
2016-12-23 10:15:00,106.68,106.73,106.52,106.58,7435.0,86.7794,86.8201,86.6492,86.698,7435.0
2016-12-23 10:20:00,106.54,106.57,106.49,106.54,12066.0,86.6655,86.6899,86.6248,86.6655,12066.0
2016-12-23 10:25:00,106.54,106.54,106.41,106.43,12157.0,86.6655,86.6655,86.5597,86.576,12157.0
2016-12-23 10:30:00,106.46,106.54,106.46,106.5,7761.0,86.6004,86.6655,86.6004,86.633,7761.0
2016-12-23 10:35:00,106.51,106.53,106.48,106.48,6900.0,86.6411,86.6574,86.6167,86.6167,6900.0
2016-12-23 10:40:00,106.52,106.53,106.45,106.51,11478.0,86.6492,86.6574,86.5923,86.6411,11478.0
2016-12-23 10:45:00,106.52,106.52,106.44,106.46,15851.0,86.6492,86.6492,86.5842,86.6004,15851.0
2016-12-23 10:50:00,106.44,106.47,106.39,106.44,6741.0,86.5842,86.6086,86.5435,86.5842,6741.0
2016-12-23 10:55:00,106.45,106.5,106.45,106.5,3711.0,86.5923,86.633,86.5923,86.633,3711.0
2016-12-23 11:00:00,106.49,106.51,106.44,106.5,11478.0,86.6248,86.6411,86.5842,86.633,11478.0
2016-12-23 11:05:00,106.51,106.63,106.49,106.63,15777.0,86.6411,86.7387,86.6248,86.7387,15777.0
2016-12-23 11:10:00,106.61,106.66,106.51,106.61,6655.0,86.7224,86.7631,86.6411,86.7224,6655.0
2016-12-23 11:15:00,106.61,106.62,106.55,106.62,2914.0,86.7224,86.7306,86.6736,86.7306,2914.0
2016-12-23 11:20:00,106.61,106.62,106.56,106.58,10439.0,86.7224,86.7306,86.6818,86.698,10439.0
2016-12-23 11:25:00,106.56,106.66,106.53,106.65,16615.0,86.6818,86.7631,86.6574,86.755,16615.0
2016-12-23 11:30:00,106.63,106.64,106.59,106.62,6602.0,86.7387,86.7468,86.7062,86.7306,6602.0
2016-12-23 11:35:00,106.58,106.59,106.52,106.55,4481.0,86.698,86.7062,86.6492,86.6736,4481.0
2016-12-23 11:40:00,106.6,106.6,106.54,106.55,5935.0,86.7143,86.7143,86.6655,86.6736,5935.0
2016-12-23 11:45:00,106.55,106.55,106.52,106.53,2913.0,86.6736,86.6736,86.6492,86.6574,2913.0
2016-12-23 11:50:00,106.52,106.55,106.48,106.49,2170.0,86.6492,86.6736,86.6167,86.6248,2170.0
2016-12-23 11:55:00,106.49,106.49,106.38,106.39,2850.0,86.6248,86.6248,86.5353,86.5435,2850.0
2016-12-23 12:00:00,106.38,106.4,106.36,106.36,3294.0,86.5353,86.5516,86.5191,86.5191,3294.0
2016-12-23 12:05:00,106.36,106.39,106.3,106.37,7460.0,86.5191,86.5435,86.4703,86.5272,7460.0
2016-12-23 12:10:00,106.36,106.38,106.31,106.32,3880.0,86.5191,86.5353,86.4784,86.4865,3880.0
2016-12-23 12:15:00,106.32,106.34,106.25,106.25,9601.0,86.4865,86.5028,86.4296,86.4296,9601.0
2016-12-23 12:20:00,106.25,106.29,106.21,106.24,3064.0,86.4296,86.4621,86.3971,86.4215,3064.0
2016-12-23 12:25:00,106.2,106.24,106.2,106.24,15272.0,86.3889,86.4215,86.3889,86.4215,15272.0
2016-12-23 12:30:00,106.23,106.23,106.14,106.14,3626.0,86.4133,86.4133,86.3401,86.3401,3626.0
2016-12-23 12:35:00,106.14,106.15,106.01,106.01,6237.0,86.3401,86.3482,86.2344,86.2344,6237.0
2016-12-23 12:40:00,106.01,106.07,106.0,106.06,10339.0,86.2344,86.2832,86.2262,86.275,10339.0
2016-12-23 12:45:00,106.07,106.07,105.99,105.99,4047.0,86.2832,86.2832,86.2181,86.2181,4047.0
2016-12-23 12:50:00,105.99,106.0,105.96,105.98,2122.0,86.2181,86.2262,86.1937,86.21,2122.0
2016-12-23 12:55:00,105.99,106.05,105.98,106.05,4063.0,86.2181,86.2669,86.21,86.2669,4063.0
2016-12-23 13:00:00,106.04,106.04,106.01,106.02,3400.0,86.2588,86.2588,86.2344,86.2425,3400.0
2016-12-23 13:05:00,106.02,106.06,106.0,106.05,9399.0,86.2425,86.275,86.2262,86.2669,9399.0
2016-12-23 13:10:00,106.04,106.08,106.03,106.05,4807.0,86.2588,86.2913,86.2506,86.2669,4807.0
2016-12-23 13:15:00,106.05,106.08,106.04,106.05,3776.0,86.2669,86.2913,86.2588,86.2669,3776.0
2016-12-23 13:20:00,106.03,106.07,106.03,106.07,1500.0,86.2506,86.2832,86.2506,86.2832,1500.0
2016-12-23 13:25:00,106.06,106.1,106.05,106.08,4418.0,86.275,86.3076,86.2669,86.2913,4418.0
2016-12-23 13:30:00,106.06,106.08,106.03,106.05,6769.0,86.275,86.2913,86.2506,86.2669,6769.0
2016-12-23 13:35:00,106.06,106.09,106.03,106.05,4395.0,86.275,86.2994,86.2506,86.2669,4395.0
2016-12-23 13:40:00,106.07,106.07,106.01,106.02,3483.0,86.2832,86.2832,86.2344,86.2425,3483.0
2016-12-23 13:45:00,106.01,106.08,106.0,106.08,5374.0,86.2344,86.2913,86.2262,86.2913,5374.0
2016-12-23 13:50:00,106.08,106.08,106.02,106.03,9157.0,86.2913,86.2913,86.2425,86.2506,9157.0
2016-12-23 13:55:00,106.04,106.09,106.03,106.06,3153.0,86.2588,86.2994,86.2506,86.275,3153.0
2016-12-23 14:00:00,106.06,106.1,106.05,106.09,2186.0,86.275,86.3076,86.2669,86.2994,2186.0
2016-12-23 14:05:00,106.08,106.12,106.08,106.11,1951.0,86.2913,86.3238,86.2913,86.3157,1951.0
2016-12-23 14:10:00,106.12,106.12,106.03,106.04,4667.0,86.3238,86.3238,86.2506,86.2588,4667.0
2016-12-23 14:15:00,106.06,106.08,106.04,106.07,4344.0,86.275,86.2913,86.2588,86.2832,4344.0
2016-12-23 14:20:00,106.04,106.07,106.04,106.07,500.0,86.2588,86.2832,86.2588,86.2832,500.0
2016-12-23 14:25:00,106.05,106.06,106.02,106.04,4339.0,86.2669,86.275,86.2425,86.2588,4339.0
2016-12-23 14:30:00,106.04,106.04,106.0,106.01,5289.0,86.2588,86.2588,86.2262,86.2344,5289.0
2016-12-23 14:35:00,106.02,106.02,105.86,105.88,18187.0,86.2425,86.2425,86.1123,86.1286,18187.0
2016-12-23 14:40:00,105.89,105.93,105.82,105.84,17576.0,86.1368,86.1693,86.0798,86.0961,17576.0
2016-12-23 14:45:00,105.84,105.95,105.84,105.92,4361.0,86.0961,86.1856,86.0961,86.1612,4361.0
2016-12-23 14:50:00,105.92,105.93,105.9,105.91,2963.0,86.1612,86.1693,86.1449,86.153,2963.0
2016-12-23 14:55:00,105.92,105.93,105.92,105.93,625.0,86.1612,86.1693,86.1612,86.1693,625.0
2016-12-23 15:00:00,105.94,105.97,105.92,105.94,4295.0,86.1774,86.2018,86.1612,86.1774,4295.0
2016-12-23 15:05:00,105.94,105.94,105.89,105.9,6408.0,86.1774,86.1774,86.1368,86.1449,6408.0
2016-12-23 15:10:00,105.91,105.92,105.8,105.8,5981.0,86.153,86.1612,86.0635,86.0635,5981.0
2016-12-23 15:15:00,105.79,105.82,105.78,105.82,3561.0,86.0554,86.0798,86.0473,86.0798,3561.0
2016-12-23 15:20:00,105.8,105.8,105.7,105.77,5979.0,86.0635,86.0635,85.9822,86.0391,5979.0
2016-12-23 15:25:00,105.76,105.77,105.69,105.69,7158.0,86.031,86.0391,85.9741,85.9741,7158.0
2016-12-23 15:30:00,105.69,105.7,105.6,105.69,13094.0,85.9741,85.9822,85.9008,85.9741,13094.0
2016-12-23 15:35:00,105.69,105.77,105.69,105.76,6460.0,85.9741,86.0391,85.9741,86.031,6460.0
2016-12-23 15:40:00,105.77,105.9,105.76,105.89,8017.0,86.0391,86.1449,86.031,86.1368,8017.0
2016-12-23 15:45:00,105.9,105.95,105.86,105.9,14740.0,86.1449,86.1856,86.1123,86.1449,14740.0
2016-12-23 15:50:00,105.91,105.98,105.9,105.94,13224.0,86.153,86.21,86.1449,86.1774,13224.0
2016-12-23 15:55:00,105.96,106.06,105.94,106.03,53734.0,86.1937,86.275,86.1774,86.2506,53734.0
2016-12-27 09:30:00,106.26,106.39,106.02,106.28,30519.0,86.4377,86.5435,86.2425,86.454,30519.0
2016-12-27 09:35:00,106.31,106.38,106.12,106.38,17839.0,86.4784,86.5353,86.3238,86.5353,17839.0
2016-12-27 09:40:00,106.34,106.46,106.21,106.21,14933.0,86.5028,86.6004,86.3971,86.3971,14933.0
2016-12-27 09:45:00,106.26,106.55,106.26,106.4,9341.0,86.4377,86.6736,86.4377,86.5516,9341.0
2016-12-27 09:50:00,106.38,106.52,106.36,106.48,4600.0,86.5353,86.6492,86.5191,86.6167,4600.0
2016-12-27 09:55:00,106.48,106.48,106.35,106.38,3917.0,86.6167,86.6167,86.5109,86.5353,3917.0
2016-12-27 10:00:00,106.38,106.44,106.31,106.42,5719.0,86.5353,86.5842,86.4784,86.5679,5719.0
2016-12-27 10:05:00,106.42,106.61,106.38,106.58,8066.0,86.5679,86.7224,86.5353,86.698,8066.0
2016-12-27 10:10:00,106.54,106.61,106.46,106.56,9123.0,86.6655,86.7224,86.6004,86.6818,9123.0
2016-12-27 10:15:00,106.54,106.61,106.54,106.56,7780.0,86.6655,86.7224,86.6655,86.6818,7780.0
2016-12-27 10:20:00,106.54,106.54,106.35,106.38,5110.0,86.6655,86.6655,86.5109,86.5353,5110.0
2016-12-27 10:25:00,106.38,106.44,106.36,106.43,4400.0,86.5353,86.5842,86.5191,86.576,4400.0
2016-12-27 10:30:00,106.41,106.5,106.41,106.46,6821.0,86.5597,86.633,86.5597,86.6004,6821.0
2016-12-27 10:35:00,106.48,106.48,106.39,106.4,5776.0,86.6167,86.6167,86.5435,86.5516,5776.0
2016-12-27 10:40:00,106.41,106.54,106.41,106.51,8308.0,86.5597,86.6655,86.5597,86.6411,8308.0
2016-12-27 10:45:00,106.53,106.54,106.32,106.32,14654.0,86.6574,86.6655,86.4865,86.4865,14654.0
2016-12-27 10:50:00,106.32,106.42,106.25,106.41,17671.0,86.4865,86.5679,86.4296,86.5597,17671.0
2016-12-27 10:55:00,106.4,106.62,106.39,106.62,11357.0,86.5516,86.7306,86.5435,86.7306,11357.0
2016-12-27 11:00:00,106.66,106.74,106.66,106.7,10126.0,86.7631,86.8282,86.7631,86.7956,10126.0
2016-12-27 11:05:00,106.7,106.76,106.61,106.76,6570.0,86.7956,86.8445,86.7224,86.8445,6570.0
2016-12-27 11:10:00,106.78,106.82,106.73,106.77,5320.0,86.8607,86.8933,86.8201,86.8526,5320.0
2016-12-27 11:15:00,106.77,106.82,106.75,106.78,6565.0,86.8526,86.8933,86.8363,86.8607,6565.0
2016-12-27 11:20:00,106.77,106.79,106.7,106.76,9901.0,86.8526,86.8689,86.7956,86.8445,9901.0
2016-12-27 11:25:00,106.76,106.82,106.72,106.77,8423.0,86.8445,86.8933,86.8119,86.8526,8423.0
2016-12-27 11:30:00,106.78,106.81,106.75,106.77,16000.0,86.8607,86.8851,86.8363,86.8526,16000.0
2016-12-27 11:35:00,106.78,106.81,106.68,106.7,4290.0,86.8607,86.8851,86.7794,86.7956,4290.0
2016-12-27 11:40:00,106.69,106.76,106.69,106.69,5988.0,86.7875,86.8445,86.7875,86.7875,5988.0
2016-12-27 11:45:00,106.7,106.7,106.59,106.59,8750.0,86.7956,86.7956,86.7062,86.7062,8750.0
2016-12-27 11:50:00,106.59,106.6,106.44,106.59,20422.0,86.7062,86.7143,86.5842,86.7062,20422.0
2016-12-27 11:55:00,106.56,106.59,106.51,106.51,2025.0,86.6818,86.7062,86.6411,86.6411,2025.0
2016-12-27 12:00:00,106.52,106.55,106.47,106.55,3809.0,86.6492,86.6736,86.6086,86.6736,3809.0
2016-12-27 12:05:00,106.54,106.56,106.48,106.54,15884.0,86.6655,86.6818,86.6167,86.6655,15884.0
2016-12-27 12:10:00,106.52,106.54,106.47,106.49,3515.0,86.6492,86.6655,86.6086,86.6248,3515.0
2016-12-27 12:15:00,106.48,106.53,106.48,106.49,4024.0,86.6167,86.6574,86.6167,86.6248,4024.0
2016-12-27 12:20:00,106.5,106.51,106.46,106.46,3591.0,86.633,86.6411,86.6004,86.6004,3591.0
2016-12-27 12:25:00,106.46,106.49,106.44,106.44,2824.0,86.6004,86.6248,86.5842,86.5842,2824.0
2016-12-27 12:30:00,106.43,106.46,106.4,106.46,5475.0,86.576,86.6004,86.5516,86.6004,5475.0
2016-12-27 12:35:00,106.47,106.48,106.36,106.4,6307.0,86.6086,86.6167,86.5191,86.5516,6307.0
2016-12-27 12:40:00,106.4,106.43,106.4,106.4,3170.0,86.5516,86.576,86.5516,86.5516,3170.0
2016-12-27 12:45:00,106.4,106.4,106.34,106.34,3073.0,86.5516,86.5516,86.5028,86.5028,3073.0
2016-12-27 12:50:00,106.35,106.39,106.35,106.38,3725.0,86.5109,86.5435,86.5109,86.5353,3725.0
2016-12-27 12:55:00,106.39,106.4,106.34,106.34,2906.0,86.5435,86.5516,86.5028,86.5028,2906.0
2016-12-27 13:00:00,106.33,106.38,106.33,106.37,3112.0,86.4947,86.5353,86.4947,86.5272,3112.0
2016-12-27 13:05:00,106.35,106.42,106.35,106.42,7723.0,86.5109,86.5679,86.5109,86.5679,7723.0
2016-12-27 13:10:00,106.43,106.45,106.35,106.42,14494.0,86.576,86.5923,86.5109,86.5679,14494.0
2016-12-27 13:15:00,106.41,106.41,106.36,106.41,2275.0,86.5597,86.5597,86.5191,86.5597,2275.0
2016-12-27 13:20:00,106.41,106.42,106.37,106.38,1850.0,86.5597,86.5679,86.5272,86.5353,1850.0
2016-12-27 13:25:00,106.4,106.42,106.35,106.37,13389.0,86.5516,86.5679,86.5109,86.5272,13389.0
2016-12-27 13:30:00,106.38,106.46,106.38,106.44,4579.0,86.5353,86.6004,86.5353,86.5842,4579.0
2016-12-27 13:35:00,106.44,106.44,106.38,106.4,6529.0,86.5842,86.5842,86.5353,86.5516,6529.0
2016-12-27 13:40:00,106.41,106.41,106.37,106.4,2920.0,86.5597,86.5597,86.5272,86.5516,2920.0
2016-12-27 13:45:00,106.41,106.44,106.36,106.4,13676.0,86.5597,86.5842,86.5191,86.5516,13676.0
2016-12-27 13:50:00,106.4,106.4,106.34,106.35,2100.0,86.5516,86.5516,86.5028,86.5109,2100.0
2016-12-27 13:55:00,106.34,106.4,106.33,106.36,8707.0,86.5028,86.5516,86.4947,86.5191,8707.0
2016-12-27 14:00:00,106.36,106.37,106.31,106.34,6104.0,86.5191,86.5272,86.4784,86.5028,6104.0
2016-12-27 14:05:00,106.34,106.37,106.33,106.36,9894.0,86.5028,86.5272,86.4947,86.5191,9894.0
2016-12-27 14:10:00,106.36,106.56,106.35,106.54,20874.0,86.5191,86.6818,86.5109,86.6655,20874.0
2016-12-27 14:15:00,106.56,106.65,106.56,106.61,7913.0,86.6818,86.755,86.6818,86.7224,7913.0
2016-12-27 14:20:00,106.59,106.59,106.54,106.54,4579.0,86.7062,86.7062,86.6655,86.6655,4579.0
2016-12-27 14:25:00,106.52,106.57,106.52,106.54,7204.0,86.6492,86.6899,86.6492,86.6655,7204.0
2016-12-27 14:30:00,106.54,106.56,106.46,106.46,12034.0,86.6655,86.6818,86.6004,86.6004,12034.0
2016-12-27 14:35:00,106.47,106.53,106.46,106.46,6274.0,86.6086,86.6574,86.6004,86.6004,6274.0
2016-12-27 14:40:00,106.5,106.5,106.39,106.39,7253.0,86.633,86.633,86.5435,86.5435,7253.0
2016-12-27 14:45:00,106.4,106.41,106.36,106.36,3798.0,86.5516,86.5597,86.5191,86.5191,3798.0
2016-12-27 14:50:00,106.37,106.38,106.32,106.36,16483.0,86.5272,86.5353,86.4865,86.5191,16483.0
2016-12-27 14:55:00,106.36,106.38,106.33,106.33,20312.0,86.5191,86.5353,86.4947,86.4947,20312.0
2016-12-27 15:00:00,106.32,106.37,106.31,106.34,14486.0,86.4865,86.5272,86.4784,86.5028,14486.0
2016-12-27 15:05:00,106.34,106.35,106.3,106.33,5822.0,86.5028,86.5109,86.4703,86.4947,5822.0
2016-12-27 15:10:00,106.33,106.33,106.28,106.28,12030.0,86.4947,86.4947,86.454,86.454,12030.0
2016-12-27 15:15:00,106.28,106.3,106.25,106.3,9929.0,86.454,86.4703,86.4296,86.4703,9929.0
2016-12-27 15:20:00,106.29,106.3,106.27,106.28,4590.0,86.4621,86.4703,86.4459,86.454,4590.0
2016-12-27 15:25:00,106.29,106.29,106.24,106.26,11332.0,86.4621,86.4621,86.4215,86.4377,11332.0
2016-12-27 15:30:00,106.26,106.28,106.23,106.28,8830.0,86.4377,86.454,86.4133,86.454,8830.0
2016-12-27 15:35:00,106.28,106.28,106.24,106.27,14627.0,86.454,86.454,86.4215,86.4459,14627.0
2016-12-27 15:40:00,106.29,106.35,106.26,106.34,14774.0,86.4621,86.5109,86.4377,86.5028,14774.0
2016-12-27 15:45:00,106.34,106.36,106.28,106.29,23872.0,86.5028,86.5191,86.454,86.4621,23872.0
2016-12-27 15:50:00,106.29,106.31,106.27,106.28,18075.0,86.4621,86.4784,86.4459,86.454,18075.0
2016-12-27 15:55:00,106.28,106.3,106.25,106.28,56121.0,86.454,86.4703,86.4296,86.454,56121.0
2016-12-28 09:30:00,106.5,106.6,106.35,106.35,25893.0,86.633,86.7143,86.5109,86.5109,25893.0
2016-12-28 09:35:00,106.43,106.52,106.29,106.52,16097.0,86.576,86.6492,86.4621,86.6492,16097.0
2016-12-28 09:40:00,106.53,106.56,105.97,106.05,14251.0,86.6574,86.6818,86.2018,86.2669,14251.0
2016-12-28 09:45:00,106.07,106.09,105.93,105.93,11843.0,86.2832,86.2994,86.1693,86.1693,11843.0
2016-12-28 09:50:00,105.93,105.96,105.81,105.84,7780.0,86.1693,86.1937,86.0717,86.0961,7780.0
2016-12-28 09:55:00,105.87,105.93,105.81,105.84,7205.0,86.1205,86.1693,86.0717,86.0961,7205.0
2016-12-28 10:00:00,105.83,105.87,105.71,105.87,15040.0,86.0879,86.1205,85.9903,86.1205,15040.0
2016-12-28 10:05:00,105.87,106.03,105.86,106.03,10733.0,86.1205,86.2506,86.1123,86.2506,10733.0
2016-12-28 10:10:00,106.01,106.01,105.77,105.89,7404.0,86.2344,86.2344,86.0391,86.1368,7404.0
2016-12-28 10:15:00,105.94,106.07,105.9,105.93,8833.0,86.1774,86.2832,86.1449,86.1693,8833.0
2016-12-28 10:20:00,105.96,106.05,105.95,105.97,13233.0,86.1937,86.2669,86.1856,86.2018,13233.0
2016-12-28 10:25:00,105.97,106.0,105.88,105.9,5537.0,86.2018,86.2262,86.1286,86.1449,5537.0
2016-12-28 10:30:00,105.85,105.95,105.85,105.91,5900.0,86.1042,86.1856,86.1042,86.153,5900.0
2016-12-28 10:35:00,105.91,106.03,105.91,105.98,9046.0,86.153,86.2506,86.153,86.21,9046.0
2016-12-28 10:40:00,106.03,106.08,106.0,106.03,8897.0,86.2506,86.2913,86.2262,86.2506,8897.0
2016-12-28 10:45:00,105.98,106.04,105.93,106.04,18265.0,86.21,86.2588,86.1693,86.2588,18265.0
2016-12-28 10:50:00,106.04,106.04,105.99,106.01,7717.0,86.2588,86.2588,86.2181,86.2344,7717.0
2016-12-28 10:55:00,106.01,106.07,106.01,106.06,4255.0,86.2344,86.2832,86.2344,86.275,4255.0
2016-12-28 11:00:00,106.06,106.12,105.97,106.03,8974.0,86.275,86.3238,86.2018,86.2506,8974.0
2016-12-28 11:05:00,106.03,106.03,105.88,105.99,4400.0,86.2506,86.2506,86.1286,86.2181,4400.0
2016-12-28 11:10:00,105.99,106.09,105.99,106.08,7382.0,86.2181,86.2994,86.2181,86.2913,7382.0
2016-12-28 11:15:00,106.06,106.08,105.98,106.04,6515.0,86.275,86.2913,86.21,86.2588,6515.0
2016-12-28 11:20:00,106.07,106.07,105.94,106.01,6784.0,86.2832,86.2832,86.1774,86.2344,6784.0
2016-12-28 11:25:00,105.99,106.04,105.94,105.96,5329.0,86.2181,86.2588,86.1774,86.1937,5329.0
2016-12-28 11:30:00,105.94,106.06,105.94,105.99,11297.0,86.1774,86.275,86.1774,86.2181,11297.0
2016-12-28 11:35:00,106.0,106.18,105.98,106.08,14038.0,86.2262,86.3727,86.21,86.2913,14038.0
2016-12-28 11:40:00,106.08,106.1,106.0,106.09,18997.0,86.2913,86.3076,86.2262,86.2994,18997.0
2016-12-28 11:45:00,106.09,106.15,106.01,106.1,26501.0,86.2994,86.3482,86.2344,86.3076,26501.0
2016-12-28 11:50:00,106.12,106.16,106.03,106.03,9823.0,86.3238,86.3564,86.2506,86.2506,9823.0
2016-12-28 11:55:00,106.04,106.06,105.97,106.01,30901.0,86.2588,86.275,86.2018,86.2344,30901.0
2016-12-28 12:00:00,106.02,106.02,105.89,105.91,5351.0,86.2425,86.2425,86.1368,86.153,5351.0
2016-12-28 12:05:00,105.91,106.05,105.9,106.05,4514.0,86.153,86.2669,86.1449,86.2669,4514.0
2016-12-28 12:10:00,106.02,106.06,105.98,106.02,10977.0,86.2425,86.275,86.21,86.2425,10977.0
2016-12-28 12:15:00,106.01,106.02,105.95,105.97,18031.0,86.2344,86.2425,86.1856,86.2018,18031.0
2016-12-28 12:20:00,105.96,106.03,105.95,106.03,13300.0,86.1937,86.2506,86.1856,86.2506,13300.0
2016-12-28 12:25:00,106.05,106.07,105.98,105.98,11538.0,86.2669,86.2832,86.21,86.21,11538.0
2016-12-28 12:30:00,105.99,106.01,105.93,105.97,5395.0,86.2181,86.2344,86.1693,86.2018,5395.0
2016-12-28 12:35:00,105.97,106.02,105.96,105.97,6387.0,86.2018,86.2425,86.1937,86.2018,6387.0
2016-12-28 12:40:00,105.98,105.98,105.9,105.92,8705.0,86.21,86.21,86.1449,86.1612,8705.0
2016-12-28 12:45:00,105.91,105.97,105.91,105.97,2830.0,86.153,86.2018,86.153,86.2018,2830.0
2016-12-28 12:50:00,105.97,105.99,105.95,105.97,11152.0,86.2018,86.2181,86.1856,86.2018,11152.0
2016-12-28 12:55:00,105.97,105.99,105.95,105.95,3260.0,86.2018,86.2181,86.1856,86.1856,3260.0
2016-12-28 13:00:00,105.96,105.97,105.91,105.97,5160.0,86.1937,86.2018,86.153,86.2018,5160.0
2016-12-28 13:05:00,105.98,106.0,105.98,105.99,2300.0,86.21,86.2262,86.21,86.2181,2300.0
2016-12-28 13:10:00,106.0,106.01,105.9,105.9,3677.0,86.2262,86.2344,86.1449,86.1449,3677.0
2016-12-28 13:15:00,105.9,105.92,105.86,105.86,5750.0,86.1449,86.1612,86.1123,86.1123,5750.0
2016-12-28 13:20:00,105.86,105.99,105.86,105.99,8293.0,86.1123,86.2181,86.1123,86.2181,8293.0
2016-12-28 13:25:00,105.99,106.01,105.97,105.97,2400.0,86.2181,86.2344,86.2018,86.2018,2400.0
2016-12-28 13:30:00,105.98,106.02,105.98,105.99,3118.0,86.21,86.2425,86.21,86.2181,3118.0
2016-12-28 13:35:00,105.99,106.02,105.98,105.99,3900.0,86.2181,86.2425,86.21,86.2181,3900.0
2016-12-28 13:40:00,105.98,106.01,105.98,105.99,7080.0,86.21,86.2344,86.21,86.2181,7080.0
2016-12-28 13:45:00,106.0,106.0,105.96,105.97,7853.0,86.2262,86.2262,86.1937,86.2018,7853.0
2016-12-28 13:50:00,105.98,106.0,105.96,105.96,6375.0,86.21,86.2262,86.1937,86.1937,6375.0
2016-12-28 13:55:00,105.97,106.0,105.97,105.98,5080.0,86.2018,86.2262,86.2018,86.21,5080.0
2016-12-28 14:00:00,105.98,105.98,105.91,105.91,7415.0,86.21,86.21,86.153,86.153,7415.0
2016-12-28 14:05:00,105.92,105.98,105.91,105.98,7387.0,86.1612,86.21,86.153,86.21,7387.0
2016-12-28 14:10:00,105.97,105.99,105.94,105.98,6274.0,86.2018,86.2181,86.1774,86.21,6274.0
2016-12-28 14:15:00,105.96,106.0,105.93,105.99,8484.0,86.1937,86.2262,86.1693,86.2181,8484.0
2016-12-28 14:20:00,105.98,106.01,105.97,106.0,7616.0,86.21,86.2344,86.2018,86.2262,7616.0
2016-12-28 14:25:00,105.99,106.01,105.99,106.0,12519.0,86.2181,86.2344,86.2181,86.2262,12519.0
2016-12-28 14:30:00,105.99,106.01,105.99,105.99,9000.0,86.2181,86.2344,86.2181,86.2181,9000.0
2016-12-28 14:35:00,106.0,106.05,105.99,106.03,5844.0,86.2262,86.2669,86.2181,86.2506,5844.0
2016-12-28 14:40:00,106.03,106.03,105.97,105.98,4450.0,86.2506,86.2506,86.2018,86.21,4450.0
2016-12-28 14:45:00,105.97,106.0,105.96,105.96,5303.0,86.2018,86.2262,86.1937,86.1937,5303.0
2016-12-28 14:50:00,105.97,105.97,105.84,105.88,5187.0,86.2018,86.2018,86.0961,86.1286,5187.0
2016-12-28 14:55:00,105.9,105.98,105.9,105.97,5807.0,86.1449,86.21,86.1449,86.2018,5807.0
2016-12-28 15:00:00,105.97,106.03,105.97,106.01,7810.0,86.2018,86.2506,86.2018,86.2344,7810.0
2016-12-28 15:05:00,106.03,106.03,105.94,105.94,4972.0,86.2506,86.2506,86.1774,86.1774,4972.0
2016-12-28 15:10:00,105.97,105.97,105.91,105.93,7930.0,86.2018,86.2018,86.153,86.1693,7930.0
2016-12-28 15:15:00,105.92,105.94,105.84,105.84,7703.0,86.1612,86.1774,86.0961,86.0961,7703.0
2016-12-28 15:20:00,105.85,105.88,105.82,105.84,11145.0,86.1042,86.1286,86.0798,86.0961,11145.0
2016-12-28 15:25:00,105.84,105.85,105.82,105.82,5926.0,86.0961,86.1042,86.0798,86.0798,5926.0
2016-12-28 15:30:00,105.82,105.87,105.78,105.87,13947.0,86.0798,86.1205,86.0473,86.1205,13947.0
2016-12-28 15:35:00,105.87,105.91,105.84,105.9,15439.0,86.1205,86.153,86.0961,86.1449,15439.0
2016-12-28 15:40:00,105.91,105.97,105.9,105.95,23431.0,86.153,86.2018,86.1449,86.1856,23431.0
2016-12-28 15:45:00,105.95,105.99,105.94,105.98,41622.0,86.1856,86.2181,86.1774,86.21,41622.0
2016-12-28 15:50:00,105.97,105.98,105.9,105.93,28130.0,86.2018,86.21,86.1449,86.1693,28130.0
2016-12-28 15:55:00,105.94,105.94,105.8,105.84,52764.0,86.1774,86.1774,86.0635,86.0961,52764.0
2016-12-29 09:30:00,105.91,106.13,105.75,105.92,30226.0,86.153,86.332,86.0229,86.1612,30226.0
2016-12-29 09:35:00,106.03,106.09,105.87,105.91,13772.0,86.2506,86.2994,86.1205,86.153,13772.0
2016-12-29 09:40:00,105.95,106.05,105.83,105.94,13721.0,86.1856,86.2669,86.0879,86.1774,13721.0
2016-12-29 09:45:00,105.93,105.94,105.79,105.87,6866.0,86.1693,86.1774,86.0554,86.1205,6866.0
2016-12-29 09:50:00,105.87,106.12,105.84,106.08,8667.0,86.1205,86.3238,86.0961,86.2913,8667.0
2016-12-29 09:55:00,106.08,106.21,106.06,106.17,13691.0,86.2913,86.3971,86.275,86.3645,13691.0
2016-12-29 10:00:00,106.18,106.28,106.06,106.08,23063.0,86.3727,86.454,86.275,86.2913,23063.0
2016-12-29 10:05:00,106.05,106.09,105.91,105.92,5071.0,86.2669,86.2994,86.153,86.1612,5071.0
2016-12-29 10:10:00,105.95,105.97,105.86,105.86,4364.0,86.1856,86.2018,86.1123,86.1123,4364.0
2016-12-29 10:15:00,105.85,106.01,105.85,105.97,10757.0,86.1042,86.2344,86.1042,86.2018,10757.0
2016-12-29 10:20:00,105.98,106.13,105.98,106.09,9695.0,86.21,86.332,86.21,86.2994,9695.0
2016-12-29 10:25:00,106.1,106.11,106.05,106.06,4653.0,86.3076,86.3157,86.2669,86.275,4653.0
2016-12-29 10:30:00,106.07,106.13,105.96,106.03,8201.0,86.2832,86.332,86.1937,86.2506,8201.0
2016-12-29 10:35:00,105.97,106.11,105.97,106.07,16074.0,86.2018,86.3157,86.2018,86.2832,16074.0
2016-12-29 10:40:00,106.15,106.31,106.08,106.17,17783.0,86.3482,86.4784,86.2913,86.3645,17783.0
2016-12-29 10:45:00,106.17,106.25,106.17,106.23,12641.0,86.3645,86.4296,86.3645,86.4133,12641.0
2016-12-29 10:50:00,106.22,106.41,106.21,106.4,22031.0,86.4052,86.5597,86.3971,86.5516,22031.0
2016-12-29 10:55:00,106.37,106.4,106.2,106.23,30248.0,86.5272,86.5516,86.3889,86.4133,30248.0
2016-12-29 11:00:00,106.3,106.45,106.22,106.41,25150.0,86.4703,86.5923,86.4052,86.5597,25150.0
2016-12-29 11:05:00,106.45,106.53,106.41,106.49,5848.0,86.5923,86.6574,86.5597,86.6248,5848.0
2016-12-29 11:10:00,106.5,106.65,106.48,106.55,12379.0,86.633,86.755,86.6167,86.6736,12379.0
2016-12-29 11:15:00,106.56,106.6,106.48,106.53,16527.0,86.6818,86.7143,86.6167,86.6574,16527.0
2016-12-29 11:20:00,106.53,106.55,106.48,106.53,10377.0,86.6574,86.6736,86.6167,86.6574,10377.0
2016-12-29 11:25:00,106.51,106.6,106.5,106.56,21073.0,86.6411,86.7143,86.633,86.6818,21073.0
2016-12-29 11:30:00,106.57,106.69,106.56,106.64,7765.0,86.6899,86.7875,86.6818,86.7468,7765.0
2016-12-29 11:35:00,106.64,106.69,106.55,106.56,10540.0,86.7468,86.7875,86.6736,86.6818,10540.0
2016-12-29 11:40:00,106.58,106.67,106.55,106.67,6700.0,86.698,86.7712,86.6736,86.7712,6700.0
2016-12-29 11:45:00,106.66,106.75,106.65,106.69,4049.0,86.7631,86.8363,86.755,86.7875,4049.0
2016-12-29 11:50:00,106.65,106.67,106.6,106.6,6634.0,86.755,86.7712,86.7143,86.7143,6634.0
2016-12-29 11:55:00,106.62,106.66,106.58,106.61,4300.0,86.7306,86.7631,86.698,86.7224,4300.0
2016-12-29 12:00:00,106.61,106.72,106.6,106.61,7494.0,86.7224,86.8119,86.7143,86.7224,7494.0
2016-12-29 12:05:00,106.62,106.62,106.53,106.53,3513.0,86.7306,86.7306,86.6574,86.6574,3513.0
2016-12-29 12:10:00,106.5,106.63,106.49,106.62,8219.0,86.633,86.7387,86.6248,86.7306,8219.0
2016-12-29 12:15:00,106.6,106.63,106.57,106.6,3602.0,86.7143,86.7387,86.6899,86.7143,3602.0
2016-12-29 12:20:00,106.61,106.7,106.59,106.63,8668.0,86.7224,86.7956,86.7062,86.7387,8668.0
2016-12-29 12:25:00,106.62,106.62,106.54,106.61,7420.0,86.7306,86.7306,86.6655,86.7224,7420.0
2016-12-29 12:30:00,106.63,106.64,106.58,106.58,6710.0,86.7387,86.7468,86.698,86.698,6710.0
2016-12-29 12:35:00,106.61,106.62,106.56,106.59,3323.0,86.7224,86.7306,86.6818,86.7062,3323.0
2016-12-29 12:40:00,106.59,106.62,106.59,106.59,3546.0,86.7062,86.7306,86.7062,86.7062,3546.0
2016-12-29 12:45:00,106.58,106.61,106.56,106.61,2946.0,86.698,86.7224,86.6818,86.7224,2946.0
2016-12-29 12:50:00,106.61,106.61,106.52,106.53,4938.0,86.7224,86.7224,86.6492,86.6574,4938.0
2016-12-29 12:55:00,106.53,106.57,106.51,106.51,5362.0,86.6574,86.6899,86.6411,86.6411,5362.0
2016-12-29 13:00:00,106.52,106.52,106.39,106.43,5677.0,86.6492,86.6492,86.5435,86.576,5677.0
2016-12-29 13:05:00,106.45,106.51,106.41,106.46,7259.0,86.5923,86.6411,86.5597,86.6004,7259.0
2016-12-29 13:10:00,106.43,106.55,106.43,106.53,5047.0,86.576,86.6736,86.576,86.6574,5047.0
2016-12-29 13:15:00,106.51,106.54,106.51,106.52,5470.0,86.6411,86.6655,86.6411,86.6492,5470.0
2016-12-29 13:20:00,106.5,106.53,106.46,106.48,3732.0,86.633,86.6574,86.6004,86.6167,3732.0
2016-12-29 13:25:00,106.47,106.49,106.42,106.46,4964.0,86.6086,86.6248,86.5679,86.6004,4964.0
2016-12-29 13:30:00,106.44,106.48,106.44,106.46,7250.0,86.5842,86.6167,86.5842,86.6004,7250.0
2016-12-29 13:35:00,106.48,106.53,106.47,106.48,7188.0,86.6167,86.6574,86.6086,86.6167,7188.0
2016-12-29 13:40:00,106.5,106.5,106.46,106.47,5790.0,86.633,86.633,86.6004,86.6086,5790.0
2016-12-29 13:45:00,106.47,106.5,106.45,106.45,11156.0,86.6086,86.633,86.5923,86.5923,11156.0
2016-12-29 13:50:00,106.45,106.47,106.38,106.4,21427.0,86.5923,86.6086,86.5353,86.5516,21427.0
2016-12-29 13:55:00,106.4,106.54,106.4,106.5,26642.0,86.5516,86.6655,86.5516,86.633,26642.0
2016-12-29 14:00:00,106.5,106.53,106.47,106.49,14287.0,86.633,86.6574,86.6086,86.6248,14287.0
2016-12-29 14:05:00,106.48,106.52,106.34,106.49,38891.0,86.6167,86.6492,86.5028,86.6248,38891.0
2016-12-29 14:10:00,106.5,106.59,106.5,106.55,94475.0,86.633,86.7062,86.633,86.6736,94475.0
2016-12-29 14:15:00,106.54,106.68,106.53,106.68,12779.0,86.6655,86.7794,86.6574,86.7794,12779.0
2016-12-29 14:20:00,106.67,106.72,106.63,106.7,10643.0,86.7712,86.8119,86.7387,86.7956,10643.0
2016-12-29 14:25:00,106.69,106.69,106.63,106.68,4336.0,86.7875,86.7875,86.7387,86.7794,4336.0
2016-12-29 14:30:00,106.67,106.7,106.62,106.64,16528.0,86.7712,86.7956,86.7306,86.7468,16528.0
2016-12-29 14:35:00,106.65,106.76,106.64,106.76,6718.0,86.755,86.8445,86.7468,86.8445,6718.0
2016-12-29 14:40:00,106.75,106.76,106.72,106.76,5941.0,86.8363,86.8445,86.8119,86.8445,5941.0
2016-12-29 14:45:00,106.75,106.77,106.7,106.74,15574.0,86.8363,86.8526,86.7956,86.8282,15574.0
2016-12-29 14:50:00,106.74,106.76,106.67,106.69,12869.0,86.8282,86.8445,86.7712,86.7875,12869.0
2016-12-29 14:55:00,106.7,106.73,106.67,106.69,10431.0,86.7956,86.8201,86.7712,86.7875,10431.0
2016-12-29 15:00:00,106.68,106.73,106.63,106.63,17700.0,86.7794,86.8201,86.7387,86.7387,17700.0
2016-12-29 15:05:00,106.64,106.64,106.53,106.6,9237.0,86.7468,86.7468,86.6574,86.7143,9237.0
2016-12-29 15:10:00,106.6,106.61,106.58,106.6,14474.0,86.7143,86.7224,86.698,86.7143,14474.0
2016-12-29 15:15:00,106.59,106.61,106.58,106.59,8979.0,86.7062,86.7224,86.698,86.7062,8979.0
2016-12-29 15:20:00,106.59,106.6,106.53,106.56,16452.0,86.7062,86.7143,86.6574,86.6818,16452.0
2016-12-29 15:25:00,106.55,106.56,106.37,106.37,14013.0,86.6736,86.6818,86.5272,86.5272,14013.0
2016-12-29 15:30:00,106.38,106.39,106.32,106.37,19822.0,86.5353,86.5435,86.4865,86.5272,19822.0
2016-12-29 15:35:00,106.36,106.37,106.28,106.33,17207.0,86.5191,86.5272,86.454,86.4947,17207.0
2016-12-29 15:40:00,106.31,106.47,106.31,106.47,16049.0,86.4784,86.6086,86.4784,86.6086,16049.0
2016-12-29 15:45:00,106.47,106.53,106.35,106.35,30789.0,86.6086,86.6574,86.5109,86.5109,30789.0
2016-12-29 15:50:00,106.36,106.4,106.33,106.34,22931.0,86.5191,86.5516,86.4947,86.5028,22931.0
2016-12-29 15:55:00,106.35,106.42,106.28,106.39,116723.0,86.5109,86.5679,86.454,86.5435,116723.0
2016-12-30 09:30:00,106.46,106.69,106.15,106.17,49512.0,86.6004,86.7875,86.3482,86.3645,49512.0
2016-12-30 09:35:00,106.02,106.19,105.79,105.79,8232.0,86.2425,86.3808,86.0554,86.0554,8232.0
2016-12-30 09:40:00,105.79,106.07,105.76,105.98,9652.0,86.0554,86.2832,86.031,86.21,9652.0
2016-12-30 09:45:00,106.04,106.3,106.01,106.19,8963.0,86.2588,86.4703,86.2344,86.3808,8963.0
2016-12-30 09:50:00,106.15,106.29,106.11,106.28,6521.0,86.3482,86.4621,86.3157,86.454,6521.0
2016-12-30 09:55:00,106.29,106.37,106.14,106.17,5766.0,86.4621,86.5272,86.3401,86.3645,5766.0
2016-12-30 10:00:00,106.17,106.17,105.86,105.92,18820.0,86.3645,86.3645,86.1123,86.1612,18820.0
2016-12-30 10:05:00,105.87,105.93,105.84,105.86,4646.0,86.1205,86.1693,86.0961,86.1123,4646.0
2016-12-30 10:10:00,105.89,105.95,105.86,105.95,10778.0,86.1368,86.1856,86.1123,86.1856,10778.0
2016-12-30 10:15:00,105.95,105.95,105.6,105.66,10017.0,86.1856,86.1856,85.9008,85.9497,10017.0
2016-12-30 10:20:00,105.62,105.62,105.41,105.43,12228.0,85.9171,85.9171,85.7463,85.7626,12228.0
2016-12-30 10:25:00,105.46,105.59,105.45,105.57,5034.0,85.787,85.8927,85.7788,85.8764,5034.0
2016-12-30 10:30:00,105.55,105.66,105.5,105.58,4952.0,85.8602,85.9497,85.8195,85.8846,4952.0
2016-12-30 10:35:00,105.55,105.67,105.53,105.66,8224.0,85.8602,85.9578,85.8439,85.9497,8224.0
2016-12-30 10:40:00,105.63,105.79,105.58,105.59,7654.0,85.9253,86.0554,85.8846,85.8927,7654.0
2016-12-30 10:45:00,105.66,105.75,105.6,105.69,6734.0,85.9497,86.0229,85.9008,85.9741,6734.0
2016-12-30 10:50:00,105.73,105.83,105.68,105.69,4727.0,86.0066,86.0879,85.9659,85.9741,4727.0
2016-12-30 10:55:00,105.69,105.73,105.66,105.71,6350.0,85.9741,86.0066,85.9497,85.9903,6350.0
2016-12-30 11:00:00,105.7,105.81,105.68,105.72,11198.0,85.9822,86.0717,85.9659,85.9985,11198.0
2016-12-30 11:05:00,105.76,105.83,105.73,105.8,4000.0,86.031,86.0879,86.0066,86.0635,4000.0
2016-12-30 11:10:00,105.75,105.83,105.74,105.81,27632.0,86.0229,86.0879,86.0147,86.0717,27632.0
2016-12-30 11:15:00,105.81,105.85,105.79,105.82,17826.0,86.0717,86.1042,86.0554,86.0798,17826.0
2016-12-30 11:20:00,105.8,105.85,105.78,105.82,6279.0,86.0635,86.1042,86.0473,86.0798,6279.0
2016-12-30 11:25:00,105.83,105.84,105.76,105.76,9160.0,86.0879,86.0961,86.031,86.031,9160.0
2016-12-30 11:30:00,105.75,105.84,105.73,105.82,7905.0,86.0229,86.0961,86.0066,86.0798,7905.0
2016-12-30 11:35:00,105.85,105.86,105.81,105.84,9392.0,86.1042,86.1123,86.0717,86.0961,9392.0
2016-12-30 11:40:00,105.83,105.85,105.79,105.82,9454.0,86.0879,86.1042,86.0554,86.0798,9454.0
2016-12-30 11:45:00,105.82,105.83,105.78,105.78,3800.0,86.0798,86.0879,86.0473,86.0473,3800.0
2016-12-30 11:50:00,105.81,105.86,105.77,105.8,5049.0,86.0717,86.1123,86.0391,86.0635,5049.0
2016-12-30 11:55:00,105.8,105.82,105.76,105.76,9600.0,86.0635,86.0798,86.031,86.031,9600.0
2016-12-30 12:00:00,105.77,105.77,105.63,105.65,4101.0,86.0391,86.0391,85.9253,85.9415,4101.0
2016-12-30 12:05:00,105.64,105.78,105.62,105.78,4296.0,85.9334,86.0473,85.9171,86.0473,4296.0
2016-12-30 12:10:00,105.78,105.81,105.77,105.79,5283.0,86.0473,86.0717,86.0391,86.0554,5283.0
2016-12-30 12:15:00,105.8,105.81,105.75,105.77,4623.0,86.0635,86.0717,86.0229,86.0391,4623.0
2016-12-30 12:20:00,105.8,105.91,105.79,105.91,7050.0,86.0635,86.153,86.0554,86.153,7050.0
2016-12-30 12:25:00,105.91,105.91,105.82,105.88,5961.0,86.153,86.153,86.0798,86.1286,5961.0
2016-12-30 12:30:00,105.84,105.84,105.74,105.8,18365.0,86.0961,86.0961,86.0147,86.0635,18365.0
2016-12-30 12:35:00,105.78,105.78,105.69,105.78,4993.0,86.0473,86.0473,85.9741,86.0473,4993.0
2016-12-30 12:40:00,105.73,105.78,105.72,105.76,3746.0,86.0066,86.0473,85.9985,86.031,3746.0
2016-12-30 12:45:00,105.77,105.8,105.73,105.78,7512.0,86.0391,86.0635,86.0066,86.0473,7512.0
2016-12-30 12:50:00,105.76,105.76,105.68,105.72,5368.0,86.031,86.031,85.9659,85.9985,5368.0
2016-12-30 12:55:00,105.72,105.79,105.67,105.76,30835.0,85.9985,86.0554,85.9578,86.031,30835.0
2016-12-30 13:00:00,105.74,105.8,105.7,105.78,19903.0,86.0147,86.0635,85.9822,86.0473,19903.0
2016-12-30 13:05:00,105.78,105.82,105.77,105.77,12275.0,86.0473,86.0798,86.0391,86.0391,12275.0
2016-12-30 13:10:00,105.77,105.79,105.74,105.78,8825.0,86.0391,86.0554,86.0147,86.0473,8825.0
2016-12-30 13:15:00,105.8,105.85,105.78,105.8,19102.0,86.0635,86.1042,86.0473,86.0635,19102.0
2016-12-30 13:20:00,105.81,105.82,105.79,105.8,12418.0,86.0717,86.0798,86.0554,86.0635,12418.0
2016-12-30 13:25:00,105.8,105.82,105.77,105.8,11161.0,86.0635,86.0798,86.0391,86.0635,11161.0
2016-12-30 13:30:00,105.81,105.81,105.78,105.81,4523.0,86.0717,86.0717,86.0473,86.0717,4523.0
2016-12-30 13:35:00,105.81,105.91,105.8,105.89,18966.0,86.0717,86.153,86.0635,86.1368,18966.0
2016-12-30 13:40:00,105.9,106.0,105.9,105.94,9316.0,86.1449,86.2262,86.1449,86.1774,9316.0
2016-12-30 13:45:00,105.92,105.95,105.9,105.93,7729.0,86.1612,86.1856,86.1449,86.1693,7729.0
2016-12-30 13:50:00,105.93,105.93,105.88,105.92,7900.0,86.1693,86.1693,86.1286,86.1612,7900.0
2016-12-30 13:55:00,105.94,105.94,105.87,105.93,6200.0,86.1774,86.1774,86.1205,86.1693,6200.0
2016-12-30 14:00:00,105.9,105.91,105.84,105.84,7021.0,86.1449,86.153,86.0961,86.0961,7021.0
2016-12-30 14:05:00,105.83,105.86,105.76,105.76,9294.0,86.0879,86.1123,86.031,86.031,9294.0
2016-12-30 14:10:00,105.78,105.82,105.73,105.79,11076.0,86.0473,86.0798,86.0066,86.0554,11076.0
2016-12-30 14:15:00,105.81,105.88,105.78,105.83,6411.0,86.0717,86.1286,86.0473,86.0879,6411.0
2016-12-30 14:20:00,105.84,105.87,105.83,105.84,4935.0,86.0961,86.1205,86.0879,86.0961,4935.0
2016-12-30 14:25:00,105.84,105.87,105.77,105.78,6024.0,86.0961,86.1205,86.0391,86.0473,6024.0
2016-12-30 14:30:00,105.76,105.8,105.7,105.78,2925.0,86.031,86.0635,85.9822,86.0473,2925.0
2016-12-30 14:35:00,105.79,105.83,105.73,105.76,5236.0,86.0554,86.0879,86.0066,86.031,5236.0
2016-12-30 14:40:00,105.76,105.77,105.64,105.66,8812.0,86.031,86.0391,85.9334,85.9497,8812.0
2016-12-30 14:45:00,105.65,105.7,105.56,105.58,12102.0,85.9415,85.9822,85.8683,85.8846,12102.0
2016-12-30 14:50:00,105.56,105.56,105.47,105.52,8035.0,85.8683,85.8683,85.7951,85.8358,8035.0
2016-12-30 14:55:00,105.5,105.55,105.46,105.52,10346.0,85.8195,85.8602,85.787,85.8358,10346.0
2016-12-30 15:00:00,105.52,105.59,105.5,105.59,6056.0,85.8358,85.8927,85.8195,85.8927,6056.0
2016-12-30 15:05:00,105.59,105.61,105.55,105.55,8867.0,85.8927,85.909,85.8602,85.8602,8867.0
2016-12-30 15:10:00,105.57,105.65,105.55,105.65,9982.0,85.8764,85.9415,85.8602,85.9415,9982.0
2016-12-30 15:15:00,105.66,105.73,105.65,105.71,9565.0,85.9497,86.0066,85.9415,85.9903,9565.0
2016-12-30 15:20:00,105.72,105.78,105.68,105.73,9499.0,85.9985,86.0473,85.9659,86.0066,9499.0
2016-12-30 15:25:00,105.73,105.76,105.71,105.72,8976.0,86.0066,86.031,85.9903,85.9985,8976.0
2016-12-30 15:30:00,105.74,105.74,105.6,105.61,19095.0,86.0147,86.0147,85.9008,85.909,19095.0
2016-12-30 15:35:00,105.61,105.62,105.48,105.51,16949.0,85.909,85.9171,85.8032,85.8276,16949.0
2016-12-30 15:40:00,105.51,105.62,105.48,105.53,25759.0,85.8276,85.9171,85.8032,85.8439,25759.0
2016-12-30 15:45:00,105.53,105.6,105.46,105.58,33780.0,85.8439,85.9008,85.787,85.8846,33780.0
2016-12-30 15:50:00,105.58,105.6,105.53,105.57,29506.0,85.8846,85.9008,85.8439,85.8764,29506.0
2016-12-30 15:55:00,105.55,105.8,105.52,105.69,169789.0,85.8602,86.0635,85.8358,85.9741,169789.0
2017-01-03 09:30:00,106.73,106.88,106.08,106.37,45332.0,86.8201,86.9421,86.2913,86.5272,45332.0
2017-01-03 09:35:00,106.39,106.39,106.12,106.12,7077.0,86.5435,86.5435,86.3238,86.3238,7077.0
2017-01-03 09:40:00,106.11,106.35,106.1,106.27,9700.0,86.3157,86.5109,86.3076,86.4459,9700.0
2017-01-03 09:45:00,106.27,106.27,106.06,106.15,8609.0,86.4459,86.4459,86.275,86.3482,8609.0
2017-01-03 09:50:00,106.17,106.28,106.01,106.22,17510.0,86.3645,86.454,86.2344,86.4052,17510.0
2017-01-03 09:55:00,106.3,106.35,106.2,106.22,25618.0,86.4703,86.5109,86.3889,86.4052,25618.0
2017-01-03 10:00:00,106.25,106.37,106.19,106.22,10720.0,86.4296,86.5272,86.3808,86.4052,10720.0
2017-01-03 10:05:00,106.2,106.42,106.19,106.35,19093.0,86.3889,86.5679,86.3808,86.5109,19093.0
2017-01-03 10:10:00,106.44,106.45,106.26,106.29,13093.0,86.5842,86.5923,86.4377,86.4621,13093.0
2017-01-03 10:15:00,106.3,106.36,106.24,106.25,24512.0,86.4703,86.5191,86.4215,86.4296,24512.0
2017-01-03 10:20:00,106.23,106.32,106.15,106.3,9763.0,86.4133,86.4865,86.3482,86.4703,9763.0
2017-01-03 10:25:00,106.27,106.29,105.81,105.9,283300.0,86.4459,86.4621,86.0717,86.1449,283300.0
2017-01-03 10:30:00,105.93,106.02,105.71,105.71,18697.0,86.1693,86.2425,85.9903,85.9903,18697.0
2017-01-03 10:35:00,105.76,105.79,105.6,105.69,16921.0,86.031,86.0554,85.9008,85.9741,16921.0
2017-01-03 10:40:00,105.71,105.89,105.7,105.83,11125.0,85.9903,86.1368,85.9822,86.0879,11125.0
2017-01-03 10:45:00,105.8,106.08,105.8,106.03,19808.0,86.0635,86.2913,86.0635,86.2506,19808.0
2017-01-03 10:50:00,106.02,106.09,105.89,105.92,17807.0,86.2425,86.2994,86.1368,86.1612,17807.0
2017-01-03 10:55:00,105.91,106.01,105.71,105.72,29075.0,86.153,86.2344,85.9903,85.9985,29075.0
2017-01-03 11:00:00,105.73,105.89,105.66,105.89,11311.0,86.0066,86.1368,85.9497,86.1368,11311.0
2017-01-03 11:05:00,105.89,105.9,105.8,105.88,16985.0,86.1368,86.1449,86.0635,86.1286,16985.0
2017-01-03 11:10:00,105.88,105.98,105.8,105.98,6419.0,86.1286,86.21,86.0635,86.21,6419.0
2017-01-03 11:15:00,105.96,106.05,105.84,105.88,16881.0,86.1937,86.2669,86.0961,86.1286,16881.0
2017-01-03 11:20:00,105.87,105.91,105.75,105.75,14853.0,86.1205,86.153,86.0229,86.0229,14853.0
2017-01-03 11:25:00,105.79,105.79,105.63,105.63,14202.0,86.0554,86.0554,85.9253,85.9253,14202.0
2017-01-03 11:30:00,105.64,105.69,105.6,105.6,9268.0,85.9334,85.9741,85.9008,85.9008,9268.0
2017-01-03 11:35:00,105.62,105.62,105.41,105.42,16767.0,85.9171,85.9171,85.7463,85.7544,16767.0
2017-01-03 11:40:00,105.44,105.45,105.34,105.34,11834.0,85.7707,85.7788,85.6894,85.6894,11834.0
2017-01-03 11:45:00,105.35,105.6,105.35,105.54,23743.0,85.6975,85.9008,85.6975,85.852,23743.0
2017-01-03 11:50:00,105.54,105.65,105.54,105.61,8431.0,85.852,85.9415,85.852,85.909,8431.0
2017-01-03 11:55:00,105.61,105.67,105.53,105.59,8940.0,85.909,85.9578,85.8439,85.8927,8940.0
2017-01-03 12:00:00,105.61,105.66,105.44,105.44,7257.0,85.909,85.9497,85.7707,85.7707,7257.0
2017-01-03 12:05:00,105.44,105.54,105.42,105.54,11411.0,85.7707,85.852,85.7544,85.852,11411.0
2017-01-03 12:10:00,105.53,105.62,105.52,105.56,11325.0,85.8439,85.9171,85.8358,85.8683,11325.0
2017-01-03 12:15:00,105.54,105.61,105.54,105.56,8120.0,85.852,85.909,85.852,85.8683,8120.0
2017-01-03 12:20:00,105.59,105.59,105.53,105.58,7321.0,85.8927,85.8927,85.8439,85.8846,7321.0
2017-01-03 12:25:00,105.59,105.62,105.56,105.61,6979.0,85.8927,85.9171,85.8683,85.909,6979.0
2017-01-03 12:30:00,105.62,105.66,105.58,105.6,16687.0,85.9171,85.9497,85.8846,85.9008,16687.0
2017-01-03 12:35:00,105.59,105.61,105.56,105.59,8535.0,85.8927,85.909,85.8683,85.8927,8535.0
2017-01-03 12:40:00,105.59,105.6,105.47,105.54,8962.0,85.8927,85.9008,85.7951,85.852,8962.0
2017-01-03 12:45:00,105.56,105.61,105.52,105.61,18800.0,85.8683,85.909,85.8358,85.909,18800.0
2017-01-03 12:50:00,105.6,105.64,105.54,105.63,9603.0,85.9008,85.9334,85.852,85.9253,9603.0
2017-01-03 12:55:00,105.65,105.67,105.63,105.66,18939.0,85.9415,85.9578,85.9253,85.9497,18939.0
2017-01-03 13:00:00,105.67,105.7,105.65,105.67,11788.0,85.9578,85.9822,85.9415,85.9578,11788.0
2017-01-03 13:05:00,105.68,105.7,105.65,105.7,8350.0,85.9659,85.9822,85.9415,85.9822,8350.0
2017-01-03 13:10:00,105.69,105.7,105.66,105.67,11400.0,85.9741,85.9822,85.9497,85.9578,11400.0
2017-01-03 13:15:00,105.68,105.72,105.67,105.72,5982.0,85.9659,85.9985,85.9578,85.9985,5982.0
2017-01-03 13:20:00,105.73,105.75,105.72,105.73,10112.0,86.0066,86.0229,85.9985,86.0066,10112.0
2017-01-03 13:25:00,105.74,105.8,105.73,105.78,9609.0,86.0147,86.0635,86.0066,86.0473,9609.0
2017-01-03 13:30:00,105.76,105.76,105.7,105.71,9056.0,86.031,86.031,85.9822,85.9903,9056.0
2017-01-03 13:35:00,105.69,105.7,105.62,105.63,7326.0,85.9741,85.9822,85.9171,85.9253,7326.0
2017-01-03 13:40:00,105.62,105.65,105.51,105.52,12778.0,85.9171,85.9415,85.8276,85.8358,12778.0
2017-01-03 13:45:00,105.52,105.53,105.42,105.42,8002.0,85.8358,85.8439,85.7544,85.7544,8002.0
2017-01-03 13:50:00,105.44,105.51,105.41,105.41,17887.0,85.7707,85.8276,85.7463,85.7463,17887.0
2017-01-03 13:55:00,105.4,105.42,105.35,105.38,7084.0,85.7382,85.7544,85.6975,85.7219,7084.0
2017-01-03 14:00:00,105.38,105.48,105.36,105.48,19093.0,85.7219,85.8032,85.7056,85.8032,19093.0
2017-01-03 14:05:00,105.48,105.53,105.48,105.5,23813.0,85.8032,85.8439,85.8032,85.8195,23813.0
2017-01-03 14:10:00,105.5,105.64,105.49,105.63,12152.0,85.8195,85.9334,85.8114,85.9253,12152.0
2017-01-03 14:15:00,105.62,105.68,105.58,105.58,15732.0,85.9171,85.9659,85.8846,85.8846,15732.0
2017-01-03 14:20:00,105.57,105.64,105.55,105.6,13200.0,85.8764,85.9334,85.8602,85.9008,13200.0
2017-01-03 14:25:00,105.59,105.59,105.52,105.55,7918.0,85.8927,85.8927,85.8358,85.8602,7918.0
2017-01-03 14:30:00,105.56,105.6,105.54,105.56,10538.0,85.8683,85.9008,85.852,85.8683,10538.0
2017-01-03 14:35:00,105.55,105.6,105.55,105.57,7411.0,85.8602,85.9008,85.8602,85.8764,7411.0
2017-01-03 14:40:00,105.56,105.63,105.55,105.59,23800.0,85.8683,85.9253,85.8602,85.8927,23800.0
2017-01-03 14:45:00,105.59,105.6,105.55,105.55,20041.0,85.8927,85.9008,85.8602,85.8602,20041.0
2017-01-03 14:50:00,105.55,105.65,105.54,105.64,17238.0,85.8602,85.9415,85.852,85.9334,17238.0
2017-01-03 14:55:00,105.65,105.7,105.63,105.65,21164.0,85.9415,85.9822,85.9253,85.9415,21164.0
2017-01-03 15:00:00,105.63,105.75,105.54,105.69,19280.0,85.9253,86.0229,85.852,85.9741,19280.0
2017-01-03 15:05:00,105.69,105.7,105.64,105.68,16950.0,85.9741,85.9822,85.9334,85.9659,16950.0
2017-01-03 15:10:00,105.67,105.7,105.64,105.65,23712.0,85.9578,85.9822,85.9334,85.9415,23712.0
2017-01-03 15:15:00,105.66,105.66,105.56,105.58,31014.0,85.9497,85.9497,85.8683,85.8846,31014.0
2017-01-03 15:20:00,105.59,105.65,105.47,105.65,16830.0,85.8927,85.9415,85.7951,85.9415,16830.0
2017-01-03 15:25:00,105.65,105.66,105.62,105.63,27973.0,85.9415,85.9497,85.9171,85.9253,27973.0
2017-01-03 15:30:00,105.61,105.78,105.61,105.78,25121.0,85.909,86.0473,85.909,86.0473,25121.0
2017-01-03 15:35:00,105.81,105.87,105.78,105.8,40554.0,86.0717,86.1205,86.0473,86.0635,40554.0
2017-01-03 15:40:00,105.8,105.81,105.78,105.81,39800.0,86.0635,86.0717,86.0473,86.0717,39800.0
2017-01-03 15:45:00,105.81,106.04,105.8,106.04,118786.0,86.0717,86.2588,86.0635,86.2588,118786.0
2017-01-03 15:50:00,106.02,106.13,106.0,106.12,56495.0,86.2425,86.332,86.2262,86.3238,56495.0
2017-01-03 15:55:00,106.12,106.21,106.06,106.15,102098.0,86.3238,86.3971,86.275,86.3482,102098.0
2017-01-04 09:30:00,106.35,106.68,106.35,106.57,21413.0,86.5109,86.7794,86.5109,86.6899,21413.0
2017-01-04 09:35:00,106.6,106.82,106.43,106.51,14144.0,86.7143,86.8933,86.576,86.6411,14144.0
2017-01-04 09:40:00,106.43,106.72,106.28,106.3,22352.0,86.576,86.8119,86.454,86.4703,22352.0
2017-01-04 09:45:00,106.36,106.47,106.2,106.47,6797.0,86.5191,86.6086,86.3889,86.6086,6797.0
2017-01-04 09:50:00,106.5,106.64,106.5,106.64,17652.0,86.633,86.7468,86.633,86.7468,17652.0
2017-01-04 09:55:00,106.65,106.91,106.64,106.91,11183.0,86.755,86.9665,86.7468,86.9665,11183.0
2017-01-04 10:00:00,106.9,106.94,106.73,106.81,22447.0,86.9583,86.9909,86.8201,86.8851,22447.0
2017-01-04 10:05:00,106.87,106.89,106.76,106.83,7563.0,86.9339,86.9502,86.8445,86.9014,7563.0
2017-01-04 10:10:00,106.82,106.83,106.51,106.51,8014.0,86.8933,86.9014,86.6411,86.6411,8014.0
2017-01-04 10:15:00,106.55,106.55,106.44,106.52,9793.0,86.6736,86.6736,86.5842,86.6492,9793.0
2017-01-04 10:20:00,106.53,106.53,106.45,106.47,8388.0,86.6574,86.6574,86.5923,86.6086,8388.0
2017-01-04 10:25:00,106.48,106.58,106.4,106.4,20638.0,86.6167,86.698,86.5516,86.5516,20638.0
2017-01-04 10:30:00,106.41,106.51,106.37,106.39,6800.0,86.5597,86.6411,86.5272,86.5435,6800.0
2017-01-04 10:35:00,106.38,106.38,106.3,106.36,2960.0,86.5353,86.5353,86.4703,86.5191,2960.0
2017-01-04 10:40:00,106.35,106.47,106.34,106.45,9153.0,86.5109,86.6086,86.5028,86.5923,9153.0
2017-01-04 10:45:00,106.46,106.47,106.33,106.38,6203.0,86.6004,86.6086,86.4947,86.5353,6203.0
2017-01-04 10:50:00,106.35,106.42,106.28,106.3,11747.0,86.5109,86.5679,86.454,86.4703,11747.0
2017-01-04 10:55:00,106.29,106.35,106.27,106.31,8205.0,86.4621,86.5109,86.4459,86.4784,8205.0
2017-01-04 11:00:00,106.29,106.32,106.25,106.25,5060.0,86.4621,86.4865,86.4296,86.4296,5060.0
2017-01-04 11:05:00,106.26,106.33,106.24,106.32,4936.0,86.4377,86.4947,86.4215,86.4865,4936.0
2017-01-04 11:10:00,106.33,106.4,106.29,106.39,10453.0,86.4947,86.5516,86.4621,86.5435,10453.0
2017-01-04 11:15:00,106.39,106.45,106.35,106.38,10139.0,86.5435,86.5923,86.5109,86.5353,10139.0
2017-01-04 11:20:00,106.36,106.37,106.23,106.24,4489.0,86.5191,86.5272,86.4133,86.4215,4489.0
2017-01-04 11:25:00,106.22,106.39,106.2,106.37,5427.0,86.4052,86.5435,86.3889,86.5272,5427.0
2017-01-04 11:30:00,106.38,106.42,106.32,106.41,7787.0,86.5353,86.5679,86.4865,86.5597,7787.0
2017-01-04 11:35:00,106.38,106.42,106.33,106.36,4256.0,86.5353,86.5679,86.4947,86.5191,4256.0
2017-01-04 11:40:00,106.36,106.39,106.35,106.35,6058.0,86.5191,86.5435,86.5109,86.5109,6058.0
2017-01-04 11:45:00,106.38,106.38,106.27,106.27,11715.0,86.5353,86.5353,86.4459,86.4459,11715.0
2017-01-04 11:50:00,106.29,106.35,106.28,106.29,3423.0,86.4621,86.5109,86.454,86.4621,3423.0
2017-01-04 11:55:00,106.31,106.38,106.3,106.33,8068.0,86.4784,86.5353,86.4703,86.4947,8068.0
2017-01-04 12:00:00,106.33,106.4,106.33,106.38,11079.0,86.4947,86.5516,86.4947,86.5353,11079.0
2017-01-04 12:05:00,106.39,106.42,106.32,106.33,11078.0,86.5435,86.5679,86.4865,86.4947,11078.0
2017-01-04 12:10:00,106.31,106.4,106.3,106.37,4515.0,86.4784,86.5516,86.4703,86.5272,4515.0
2017-01-04 12:15:00,106.38,106.38,106.3,106.36,7703.0,86.5353,86.5353,86.4703,86.5191,7703.0
2017-01-04 12:20:00,106.33,106.43,106.33,106.39,9679.0,86.4947,86.576,86.4947,86.5435,9679.0
2017-01-04 12:25:00,106.39,106.43,106.34,106.34,6600.0,86.5435,86.576,86.5028,86.5028,6600.0
2017-01-04 12:30:00,106.39,106.49,106.36,106.47,22021.0,86.5435,86.6248,86.5191,86.6086,22021.0
2017-01-04 12:35:00,106.44,106.58,106.44,106.56,8810.0,86.5842,86.698,86.5842,86.6818,8810.0
2017-01-04 12:40:00,106.54,106.65,106.52,106.64,3303.0,86.6655,86.755,86.6492,86.7468,3303.0
2017-01-04 12:45:00,106.65,106.71,106.62,106.71,20060.0,86.755,86.8038,86.7306,86.8038,20060.0
2017-01-04 12:50:00,106.71,106.71,106.56,106.57,9633.0,86.8038,86.8038,86.6818,86.6899,9633.0
2017-01-04 12:55:00,106.56,106.56,106.48,106.51,15854.0,86.6818,86.6818,86.6167,86.6411,15854.0
2017-01-04 13:00:00,106.53,106.54,106.49,106.52,8625.0,86.6574,86.6655,86.6248,86.6492,8625.0
2017-01-04 13:05:00,106.53,106.54,106.46,106.46,7212.0,86.6574,86.6655,86.6004,86.6004,7212.0
2017-01-04 13:10:00,106.5,106.55,106.48,106.52,11787.0,86.633,86.6736,86.6167,86.6492,11787.0
2017-01-04 13:15:00,106.53,106.54,106.47,106.47,10575.0,86.6574,86.6655,86.6086,86.6086,10575.0
2017-01-04 13:20:00,106.49,106.51,106.46,106.49,4862.0,86.6248,86.6411,86.6004,86.6248,4862.0
2017-01-04 13:25:00,106.47,106.52,106.4,106.49,23651.0,86.6086,86.6492,86.5516,86.6248,23651.0
2017-01-04 13:30:00,106.46,106.49,106.44,106.47,9843.0,86.6004,86.6248,86.5842,86.6086,9843.0
2017-01-04 13:35:00,106.49,106.54,106.46,106.52,13573.0,86.6248,86.6655,86.6004,86.6492,13573.0
2017-01-04 13:40:00,106.51,106.59,106.47,106.55,43399.0,86.6411,86.7062,86.6086,86.6736,43399.0
2017-01-04 13:45:00,106.55,106.57,106.5,106.52,34036.0,86.6736,86.6899,86.633,86.6492,34036.0
2017-01-04 13:50:00,106.52,106.55,106.51,106.53,11956.0,86.6492,86.6736,86.6411,86.6574,11956.0
2017-01-04 13:55:00,106.54,106.54,106.47,106.47,12691.0,86.6655,86.6655,86.6086,86.6086,12691.0
2017-01-04 14:00:00,106.47,106.55,106.46,106.52,14572.0,86.6086,86.6736,86.6004,86.6492,14572.0
2017-01-04 14:05:00,106.53,106.59,106.5,106.58,24328.0,86.6574,86.7062,86.633,86.698,24328.0
2017-01-04 14:10:00,106.58,106.62,106.52,106.54,30722.0,86.698,86.7306,86.6492,86.6655,30722.0
2017-01-04 14:15:00,106.58,106.64,106.47,106.5,31820.0,86.698,86.7468,86.6086,86.633,31820.0
2017-01-04 14:20:00,106.5,106.59,106.46,106.46,28642.0,86.633,86.7062,86.6004,86.6004,28642.0
2017-01-04 14:25:00,106.47,106.5,106.44,106.45,7459.0,86.6086,86.633,86.5842,86.5923,7459.0
2017-01-04 14:30:00,106.48,106.5,106.44,106.47,30319.0,86.6167,86.633,86.5842,86.6086,30319.0
2017-01-04 14:35:00,106.47,106.49,106.42,106.43,10567.0,86.6086,86.6248,86.5679,86.576,10567.0
2017-01-04 14:40:00,106.45,106.46,106.36,106.43,27301.0,86.5923,86.6004,86.5191,86.576,27301.0
2017-01-04 14:45:00,106.42,106.44,106.38,106.43,6466.0,86.5679,86.5842,86.5353,86.576,6466.0
2017-01-04 14:50:00,106.43,106.45,106.4,106.42,9382.0,86.576,86.5923,86.5516,86.5679,9382.0
2017-01-04 14:55:00,106.42,106.48,106.39,106.45,17566.0,86.5679,86.6167,86.5435,86.5923,17566.0
2017-01-04 15:00:00,106.45,106.49,106.39,106.42,11135.0,86.5923,86.6248,86.5435,86.5679,11135.0
2017-01-04 15:05:00,106.43,106.47,106.4,106.45,19768.0,86.576,86.6086,86.5516,86.5923,19768.0
2017-01-04 15:10:00,106.45,106.46,106.41,106.44,14092.0,86.5923,86.6004,86.5597,86.5842,14092.0
2017-01-04 15:15:00,106.43,106.44,106.37,106.41,9143.0,86.576,86.5842,86.5272,86.5597,9143.0
2017-01-04 15:20:00,106.42,106.47,106.41,106.41,17246.0,86.5679,86.6086,86.5597,86.5597,17246.0
2017-01-04 15:25:00,106.42,106.5,106.41,106.46,27606.0,86.5679,86.633,86.5597,86.6004,27606.0
2017-01-04 15:30:00,106.46,106.5,106.45,106.47,34321.0,86.6004,86.633,86.5923,86.6086,34321.0
2017-01-04 15:35:00,106.47,106.55,106.43,106.46,62421.0,86.6086,86.6736,86.576,86.6004,62421.0
2017-01-04 15:40:00,106.46,106.51,106.45,106.48,26289.0,86.6004,86.6411,86.5923,86.6167,26289.0
2017-01-04 15:45:00,106.47,106.5,106.45,106.47,29001.0,86.6086,86.633,86.5923,86.6086,29001.0
2017-01-04 15:50:00,106.47,106.51,106.46,106.49,34917.0,86.6086,86.6411,86.6004,86.6248,34917.0
2017-01-04 15:55:00,106.5,106.53,106.32,106.34,133019.0,86.633,86.6574,86.4865,86.5028,133019.0
2017-01-05 09:30:00,106.0,106.0,105.39,105.73,41488.0,86.2262,86.2262,85.73,86.0066,41488.0
2017-01-05 09:35:00,105.73,106.02,105.67,105.94,21257.0,86.0066,86.2425,85.9578,86.1774,21257.0
2017-01-05 09:40:00,105.94,106.0,105.73,105.88,26209.0,86.1774,86.2262,86.0066,86.1286,26209.0
2017-01-05 09:45:00,105.88,106.06,105.88,106.0,9914.0,86.1286,86.275,86.1286,86.2262,9914.0
2017-01-05 09:50:00,106.01,106.19,106.01,106.07,20704.0,86.2344,86.3808,86.2344,86.2832,20704.0
2017-01-05 09:55:00,106.05,106.08,105.89,105.9,11196.0,86.2669,86.2913,86.1368,86.1449,11196.0
2017-01-05 10:00:00,105.97,106.09,105.9,106.09,11583.0,86.2018,86.2994,86.1449,86.2994,11583.0
2017-01-05 10:05:00,106.12,106.27,106.06,106.21,11375.0,86.3238,86.4459,86.275,86.3971,11375.0
2017-01-05 10:10:00,106.21,106.3,106.18,106.2,17835.0,86.3971,86.4703,86.3727,86.3889,17835.0
2017-01-05 10:15:00,106.2,106.31,106.12,106.22,10052.0,86.3889,86.4784,86.3238,86.4052,10052.0
2017-01-05 10:20:00,106.22,106.43,106.2,106.25,15508.0,86.4052,86.576,86.3889,86.4296,15508.0
2017-01-05 10:25:00,106.29,106.37,106.26,106.34,10549.0,86.4621,86.5272,86.4377,86.5028,10549.0
2017-01-05 10:30:00,106.36,106.37,106.16,106.17,20471.0,86.5191,86.5272,86.3564,86.3645,20471.0
2017-01-05 10:35:00,106.13,106.25,106.12,106.15,8855.0,86.332,86.4296,86.3238,86.3482,8855.0
2017-01-05 10:40:00,106.12,106.12,105.92,106.05,6776.0,86.3238,86.3238,86.1612,86.2669,6776.0
2017-01-05 10:45:00,106.04,106.08,105.93,106.03,8795.0,86.2588,86.2913,86.1693,86.2506,8795.0
2017-01-05 10:50:00,106.04,106.21,106.04,106.1,13098.0,86.2588,86.3971,86.2588,86.3076,13098.0
2017-01-05 10:55:00,106.13,106.24,106.07,106.18,19646.0,86.332,86.4215,86.2832,86.3727,19646.0
2017-01-05 11:00:00,106.16,106.25,106.1,106.1,16223.0,86.3564,86.4296,86.3076,86.3076,16223.0
2017-01-05 11:05:00,106.08,106.1,105.83,105.88,10017.0,86.2913,86.3076,86.0879,86.1286,10017.0
2017-01-05 11:10:00,105.86,105.88,105.8,105.88,11985.0,86.1123,86.1286,86.0635,86.1286,11985.0
2017-01-05 11:15:00,105.85,106.0,105.85,105.98,20694.0,86.1042,86.2262,86.1042,86.21,20694.0
2017-01-05 11:20:00,105.96,106.05,105.93,106.02,21631.0,86.1937,86.2669,86.1693,86.2425,21631.0
2017-01-05 11:25:00,105.99,106.03,105.91,105.99,10546.0,86.2181,86.2506,86.153,86.2181,10546.0
2017-01-05 11:30:00,105.99,106.06,105.85,105.94,15842.0,86.2181,86.275,86.1042,86.1774,15842.0
2017-01-05 11:35:00,105.93,106.05,105.88,105.95,12965.0,86.1693,86.2669,86.1286,86.1856,12965.0
2017-01-05 11:40:00,105.96,105.96,105.79,105.88,32585.0,86.1937,86.1937,86.0554,86.1286,32585.0
2017-01-05 11:45:00,105.88,105.94,105.81,105.9,33206.0,86.1286,86.1774,86.0717,86.1449,33206.0
2017-01-05 11:50:00,105.89,106.0,105.81,105.84,39149.0,86.1368,86.2262,86.0717,86.0961,39149.0
2017-01-05 11:55:00,105.83,105.85,105.8,105.8,16597.0,86.0879,86.1042,86.0635,86.0635,16597.0
2017-01-05 12:00:00,105.81,105.87,105.8,105.83,19260.0,86.0717,86.1205,86.0635,86.0879,19260.0
2017-01-05 12:05:00,105.82,105.91,105.8,105.91,12922.0,86.0798,86.153,86.0635,86.153,12922.0
2017-01-05 12:10:00,105.91,106.0,105.88,105.95,5695.0,86.153,86.2262,86.1286,86.1856,5695.0
2017-01-05 12:15:00,105.95,106.01,105.94,105.96,8913.0,86.1856,86.2344,86.1774,86.1937,8913.0
2017-01-05 12:20:00,105.94,105.96,105.83,105.86,7237.0,86.1774,86.1937,86.0879,86.1123,7237.0
2017-01-05 12:25:00,105.88,105.89,105.8,105.84,8913.0,86.1286,86.1368,86.0635,86.0961,8913.0
2017-01-05 12:30:00,105.86,105.89,105.81,105.83,31130.0,86.1123,86.1368,86.0717,86.0879,31130.0
2017-01-05 12:35:00,105.81,105.86,105.8,105.83,12114.0,86.0717,86.1123,86.0635,86.0879,12114.0
2017-01-05 12:40:00,105.86,105.86,105.8,105.82,13084.0,86.1123,86.1123,86.0635,86.0798,13084.0
2017-01-05 12:45:00,105.85,105.87,105.77,105.77,10591.0,86.1042,86.1205,86.0391,86.0391,10591.0
2017-01-05 12:50:00,105.79,105.85,105.79,105.83,11594.0,86.0554,86.1042,86.0554,86.0879,11594.0
2017-01-05 12:55:00,105.82,105.83,105.77,105.8,12639.0,86.0798,86.0879,86.0391,86.0635,12639.0
2017-01-05 13:00:00,105.8,105.85,105.79,105.84,5446.0,86.0635,86.1042,86.0554,86.0961,5446.0
2017-01-05 13:05:00,105.83,105.9,105.82,105.86,10386.0,86.0879,86.1449,86.0798,86.1123,10386.0
2017-01-05 13:10:00,105.88,105.94,105.88,105.91,13947.0,86.1286,86.1774,86.1286,86.153,13947.0
2017-01-05 13:15:00,105.92,105.98,105.89,105.95,14711.0,86.1612,86.21,86.1368,86.1856,14711.0
2017-01-05 13:20:00,105.95,105.98,105.93,105.94,11124.0,86.1856,86.21,86.1693,86.1774,11124.0
2017-01-05 13:25:00,105.94,105.98,105.85,105.98,9997.0,86.1774,86.21,86.1042,86.21,9997.0
2017-01-05 13:30:00,105.98,106.0,105.93,105.93,8919.0,86.21,86.2262,86.1693,86.1693,8919.0
2017-01-05 13:35:00,105.95,106.02,105.88,105.89,12960.0,86.1856,86.2425,86.1286,86.1368,12960.0
2017-01-05 13:40:00,105.9,105.99,105.88,105.97,10055.0,86.1449,86.2181,86.1286,86.2018,10055.0
2017-01-05 13:45:00,105.97,106.02,105.91,105.93,23320.0,86.2018,86.2425,86.153,86.1693,23320.0
2017-01-05 13:50:00,105.92,106.0,105.9,105.96,14248.0,86.1612,86.2262,86.1449,86.1937,14248.0
2017-01-05 13:55:00,105.95,105.98,105.91,105.91,14564.0,86.1856,86.21,86.153,86.153,14564.0
2017-01-05 14:00:00,105.91,105.94,105.85,105.85,12511.0,86.153,86.1774,86.1042,86.1042,12511.0
2017-01-05 14:05:00,105.87,105.92,105.82,105.89,16494.0,86.1205,86.1612,86.0798,86.1368,16494.0
2017-01-05 14:10:00,105.89,105.98,105.89,105.96,11907.0,86.1368,86.21,86.1368,86.1937,11907.0
2017-01-05 14:15:00,105.98,106.02,105.95,105.98,37921.0,86.21,86.2425,86.1856,86.21,37921.0
2017-01-05 14:20:00,105.99,105.99,105.94,105.95,19977.0,86.2181,86.2181,86.1774,86.1856,19977.0
2017-01-05 14:25:00,105.97,106.02,105.95,105.96,16642.0,86.2018,86.2425,86.1856,86.1937,16642.0
2017-01-05 14:30:00,105.97,106.04,105.96,105.98,19017.0,86.2018,86.2588,86.1937,86.21,19017.0
2017-01-05 14:35:00,105.97,106.04,105.97,106.01,15886.0,86.2018,86.2588,86.2018,86.2344,15886.0
2017-01-05 14:40:00,106.0,106.04,106.0,106.0,13643.0,86.2262,86.2588,86.2262,86.2262,13643.0
2017-01-05 14:45:00,105.99,106.02,105.93,105.93,19594.0,86.2181,86.2425,86.1693,86.1693,19594.0
2017-01-05 14:50:00,105.94,106.02,105.92,106.0,16696.0,86.1774,86.2425,86.1612,86.2262,16696.0
2017-01-05 14:55:00,106.01,106.05,105.95,105.98,20777.0,86.2344,86.2669,86.1856,86.21,20777.0
2017-01-05 15:00:00,105.98,106.03,105.94,106.02,15700.0,86.21,86.2506,86.1774,86.2425,15700.0
2017-01-05 15:05:00,106.01,106.03,105.96,106.03,17097.0,86.2344,86.2506,86.1937,86.2506,17097.0
2017-01-05 15:10:00,106.03,106.03,105.96,106.01,18304.0,86.2506,86.2506,86.1937,86.2344,18304.0
2017-01-05 15:15:00,106.01,106.01,105.94,105.96,17444.0,86.2344,86.2344,86.1774,86.1937,17444.0
2017-01-05 15:20:00,105.96,106.03,105.93,106.03,13604.0,86.1937,86.2506,86.1693,86.2506,13604.0
2017-01-05 15:25:00,106.02,106.04,105.97,105.97,19082.0,86.2425,86.2588,86.2018,86.2018,19082.0
2017-01-05 15:30:00,105.98,106.01,105.92,105.93,20496.0,86.21,86.2344,86.1612,86.1693,20496.0
2017-01-05 15:35:00,105.94,105.95,105.9,105.93,18648.0,86.1774,86.1856,86.1449,86.1693,18648.0
2017-01-05 15:40:00,105.93,105.95,105.9,105.94,23792.0,86.1693,86.1856,86.1449,86.1774,23792.0
2017-01-05 15:45:00,105.95,105.96,105.91,105.92,35057.0,86.1856,86.1937,86.153,86.1612,35057.0
2017-01-05 15:50:00,105.92,105.92,105.87,105.91,42285.0,86.1612,86.1612,86.1205,86.153,42285.0
2017-01-05 15:55:00,105.9,106.01,105.9,105.97,146228.0,86.1449,86.2344,86.1449,86.2018,146228.0
2017-01-06 09:30:00,105.93,106.01,105.75,105.91,23818.0,86.1693,86.2344,86.0229,86.153,23818.0
2017-01-06 09:35:00,105.87,105.87,105.65,105.72,8107.0,86.1205,86.1205,85.9415,85.9985,8107.0
2017-01-06 09:40:00,105.76,105.85,105.68,105.68,12380.0,86.031,86.1042,85.9659,85.9659,12380.0
2017-01-06 09:45:00,105.75,106.02,105.73,105.93,27081.0,86.0229,86.2425,86.0066,86.1693,27081.0
2017-01-06 09:50:00,105.9,106.06,105.89,105.95,28893.0,86.1449,86.275,86.1368,86.1856,28893.0
2017-01-06 09:55:00,105.95,106.15,105.92,106.1,22239.0,86.1856,86.3482,86.1612,86.3076,22239.0
2017-01-06 10:00:00,106.09,106.13,105.91,106.0,14785.0,86.2994,86.332,86.153,86.2262,14785.0
2017-01-06 10:05:00,106.0,106.02,105.85,105.89,12464.0,86.2262,86.2425,86.1042,86.1368,12464.0
2017-01-06 10:10:00,105.91,105.97,105.78,105.8,20188.0,86.153,86.2018,86.0473,86.0635,20188.0
2017-01-06 10:15:00,105.78,105.98,105.78,105.97,7620.0,86.0473,86.21,86.0473,86.2018,7620.0
2017-01-06 10:20:00,106.0,106.03,105.95,105.97,13718.0,86.2262,86.2506,86.1856,86.2018,13718.0
2017-01-06 10:25:00,105.99,105.99,105.84,105.9,13868.0,86.2181,86.2181,86.0961,86.1449,13868.0
2017-01-06 10:30:00,105.92,105.96,105.76,105.77,20781.0,86.1612,86.1937,86.031,86.0391,20781.0
2017-01-06 10:35:00,105.77,105.78,105.65,105.68,24127.0,86.0391,86.0473,85.9415,85.9659,24127.0
2017-01-06 10:40:00,105.69,105.75,105.66,105.7,33349.0,85.9741,86.0229,85.9497,85.9822,33349.0
2017-01-06 10:45:00,105.71,105.79,105.69,105.69,34198.0,85.9903,86.0554,85.9741,85.9741,34198.0
2017-01-06 10:50:00,105.71,105.78,105.67,105.7,28236.0,85.9903,86.0473,85.9578,85.9822,28236.0
2017-01-06 10:55:00,105.71,105.79,105.68,105.68,18718.0,85.9903,86.0554,85.9659,85.9659,18718.0
2017-01-06 11:00:00,105.71,105.74,105.66,105.69,21379.0,85.9903,86.0147,85.9497,85.9741,21379.0
2017-01-06 11:05:00,105.7,105.71,105.64,105.68,20269.0,85.9822,85.9903,85.9334,85.9659,20269.0
2017-01-06 11:10:00,105.69,105.69,105.64,105.67,10985.0,85.9741,85.9741,85.9334,85.9578,10985.0
2017-01-06 11:15:00,105.67,105.73,105.66,105.72,14682.0,85.9578,86.0066,85.9497,85.9985,14682.0
2017-01-06 11:20:00,105.72,105.72,105.65,105.7,20118.0,85.9985,85.9985,85.9415,85.9822,20118.0
2017-01-06 11:25:00,105.7,105.75,105.69,105.74,9126.0,85.9822,86.0229,85.9741,86.0147,9126.0
2017-01-06 11:30:00,105.75,105.75,105.69,105.75,23365.0,86.0229,86.0229,85.9741,86.0229,23365.0
2017-01-06 11:35:00,105.75,105.79,105.73,105.79,9589.0,86.0229,86.0554,86.0066,86.0554,9589.0
2017-01-06 11:40:00,105.81,105.92,105.81,105.92,8358.0,86.0717,86.1612,86.0717,86.1612,8358.0
2017-01-06 11:45:00,105.93,105.97,105.85,105.85,16067.0,86.1693,86.2018,86.1042,86.1042,16067.0
2017-01-06 11:50:00,105.85,105.86,105.74,105.78,16821.0,86.1042,86.1123,86.0147,86.0473,16821.0
2017-01-06 11:55:00,105.77,105.82,105.75,105.78,11645.0,86.0391,86.0798,86.0229,86.0473,11645.0
2017-01-06 12:00:00,105.8,105.89,105.78,105.87,7999.0,86.0635,86.1368,86.0473,86.1205,7999.0
2017-01-06 12:05:00,105.87,105.9,105.8,105.83,9425.0,86.1205,86.1449,86.0635,86.0879,9425.0
2017-01-06 12:10:00,105.84,105.97,105.83,105.95,14947.0,86.0961,86.2018,86.0879,86.1856,14947.0
2017-01-06 12:15:00,105.95,106.03,105.93,106.03,18403.0,86.1856,86.2506,86.1693,86.2506,18403.0
2017-01-06 12:20:00,106.05,106.16,106.04,106.15,10621.0,86.2669,86.3564,86.2588,86.3482,10621.0
2017-01-06 12:25:00,106.17,106.23,106.16,106.21,24838.0,86.3645,86.4133,86.3564,86.3971,24838.0
2017-01-06 12:30:00,106.23,106.26,106.19,106.25,6146.0,86.4133,86.4377,86.3808,86.4296,6146.0
2017-01-06 12:35:00,106.28,106.3,106.14,106.16,23440.0,86.454,86.4703,86.3401,86.3564,23440.0
2017-01-06 12:40:00,106.18,106.21,106.13,106.13,12499.0,86.3727,86.3971,86.332,86.332,12499.0
2017-01-06 12:45:00,106.14,106.18,106.09,106.16,15362.0,86.3401,86.3727,86.2994,86.3564,15362.0
2017-01-06 12:50:00,106.17,106.18,106.1,106.17,31565.0,86.3645,86.3727,86.3076,86.3645,31565.0
2017-01-06 12:55:00,106.17,106.25,106.12,106.23,44369.0,86.3645,86.4296,86.3238,86.4133,44369.0
2017-01-06 13:00:00,106.23,106.24,106.18,106.18,9957.0,86.4133,86.4215,86.3727,86.3727,9957.0
2017-01-06 13:05:00,106.19,106.24,106.15,106.15,14995.0,86.3808,86.4215,86.3482,86.3482,14995.0
2017-01-06 13:10:00,106.14,106.22,106.14,106.19,5105.0,86.3401,86.4052,86.3401,86.3808,5105.0
2017-01-06 13:15:00,106.2,106.24,106.09,106.1,16694.0,86.3889,86.4215,86.2994,86.3076,16694.0
2017-01-06 13:20:00,106.11,106.11,105.95,105.96,9437.0,86.3157,86.3157,86.1856,86.1937,9437.0
2017-01-06 13:25:00,105.97,106.01,105.93,105.94,5905.0,86.2018,86.2344,86.1693,86.1774,5905.0
2017-01-06 13:30:00,105.93,105.93,105.86,105.86,7421.0,86.1693,86.1693,86.1123,86.1123,7421.0
2017-01-06 13:35:00,105.86,105.87,105.79,105.81,9169.0,86.1123,86.1205,86.0554,86.0717,9169.0
2017-01-06 13:40:00,105.81,105.85,105.79,105.8,5848.0,86.0717,86.1042,86.0554,86.0635,5848.0
2017-01-06 13:45:00,105.82,105.82,105.74,105.76,12876.0,86.0798,86.0798,86.0147,86.031,12876.0
2017-01-06 13:50:00,105.75,105.79,105.73,105.74,14837.0,86.0229,86.0554,86.0066,86.0147,14837.0
2017-01-06 13:55:00,105.74,105.77,105.7,105.71,9387.0,86.0147,86.0391,85.9822,85.9903,9387.0
2017-01-06 14:00:00,105.7,105.76,105.66,105.76,12472.0,85.9822,86.031,85.9497,86.031,12472.0
2017-01-06 14:05:00,105.78,105.91,105.76,105.89,6490.0,86.0473,86.153,86.031,86.1368,6490.0
2017-01-06 14:10:00,105.87,105.87,105.82,105.86,14943.0,86.1205,86.1205,86.0798,86.1123,14943.0
2017-01-06 14:15:00,105.87,105.87,105.74,105.74,17544.0,86.1205,86.1205,86.0147,86.0147,17544.0
2017-01-06 14:20:00,105.75,105.75,105.66,105.66,4860.0,86.0229,86.0229,85.9497,85.9497,4860.0
2017-01-06 14:25:00,105.66,105.75,105.6,105.62,13830.0,85.9497,86.0229,85.9008,85.9171,13830.0
2017-01-06 14:30:00,105.64,105.66,105.6,105.64,9100.0,85.9334,85.9497,85.9008,85.9334,9100.0
2017-01-06 14:35:00,105.61,105.63,105.57,105.59,13469.0,85.909,85.9253,85.8764,85.8927,13469.0
2017-01-06 14:40:00,105.59,105.63,105.58,105.62,21089.0,85.8927,85.9253,85.8846,85.9171,21089.0
2017-01-06 14:45:00,105.62,105.66,105.54,105.65,64467.0,85.9171,85.9497,85.852,85.9415,64467.0
2017-01-06 14:50:00,105.64,105.71,105.55,105.55,28929.0,85.9334,85.9903,85.8602,85.8602,28929.0
2017-01-06 14:55:00,105.54,105.64,105.53,105.62,15590.0,85.852,85.9334,85.8439,85.9171,15590.0
2017-01-06 15:00:00,105.62,105.72,105.62,105.72,13541.0,85.9171,85.9985,85.9171,85.9985,13541.0
2017-01-06 15:05:00,105.72,105.73,105.61,105.64,17698.0,85.9985,86.0066,85.909,85.9334,17698.0
2017-01-06 15:10:00,105.64,105.69,105.61,105.66,14173.0,85.9334,85.9741,85.909,85.9497,14173.0
2017-01-06 15:15:00,105.65,105.66,105.51,105.57,21104.0,85.9415,85.9497,85.8276,85.8764,21104.0
2017-01-06 15:20:00,105.56,105.67,105.56,105.63,25309.0,85.8683,85.9578,85.8683,85.9253,25309.0
2017-01-06 15:25:00,105.63,105.65,105.52,105.52,23059.0,85.9253,85.9415,85.8358,85.8358,23059.0
2017-01-06 15:30:00,105.53,105.56,105.42,105.42,21574.0,85.8439,85.8683,85.7544,85.7544,21574.0
2017-01-06 15:35:00,105.42,105.45,105.33,105.45,22029.0,85.7544,85.7788,85.6812,85.7788,22029.0
2017-01-06 15:40:00,105.44,105.61,105.44,105.52,31462.0,85.7707,85.909,85.7707,85.8358,31462.0
2017-01-06 15:45:00,105.52,105.56,105.42,105.42,62813.0,85.8358,85.8683,85.7544,85.7544,62813.0
2017-01-06 15:50:00,105.42,105.46,105.38,105.38,45444.0,85.7544,85.787,85.7219,85.7219,45444.0
2017-01-06 15:55:00,105.39,105.4,105.18,105.28,164959.0,85.73,85.7382,85.5592,85.6405,164959.0
2017-01-09 09:30:00,105.5,105.74,105.3,105.4,26720.0,85.8195,86.0147,85.6568,85.7382,26720.0
2017-01-09 09:35:00,105.39,105.41,105.18,105.32,15008.0,85.73,85.7463,85.5592,85.6731,15008.0
2017-01-09 09:40:00,105.29,105.31,105.1,105.16,9189.0,85.6487,85.6649,85.4941,85.5429,9189.0
2017-01-09 09:45:00,105.11,105.31,105.07,105.19,16163.0,85.5023,85.6649,85.4697,85.5673,16163.0
2017-01-09 09:50:00,105.19,105.19,104.97,105.14,19129.0,85.5673,85.5673,85.3884,85.5267,19129.0
2017-01-09 09:55:00,105.12,105.14,104.97,105.05,15970.0,85.5104,85.5267,85.3884,85.4534,15970.0
2017-01-09 10:00:00,105.09,105.34,104.99,105.22,46258.0,85.486,85.6894,85.4046,85.5917,46258.0
2017-01-09 10:05:00,105.23,105.47,105.2,105.3,19731.0,85.5999,85.7951,85.5755,85.6568,19731.0
2017-01-09 10:10:00,105.27,105.37,105.23,105.32,16095.0,85.6324,85.7138,85.5999,85.6731,16095.0
2017-01-09 10:15:00,105.32,105.57,105.32,105.57,36728.0,85.6731,85.8764,85.6731,85.8764,36728.0
2017-01-09 10:20:00,105.56,105.57,105.48,105.52,25391.0,85.8683,85.8764,85.8032,85.8358,25391.0
2017-01-09 10:25:00,105.5,105.63,105.45,105.62,13496.0,85.8195,85.9253,85.7788,85.9171,13496.0
2017-01-09 10:30:00,105.61,105.61,105.47,105.5,24143.0,85.909,85.909,85.7951,85.8195,24143.0
2017-01-09 10:35:00,105.51,105.73,105.49,105.7,34863.0,85.8276,86.0066,85.8114,85.9822,34863.0
2017-01-09 10:40:00,105.72,105.8,105.64,105.79,21215.0,85.9985,86.0635,85.9334,86.0554,21215.0
2017-01-09 10:45:00,105.8,105.82,105.72,105.75,21044.0,86.0635,86.0798,85.9985,86.0229,21044.0
2017-01-09 10:50:00,105.76,105.76,105.61,105.64,50315.0,86.031,86.031,85.909,85.9334,50315.0
2017-01-09 10:55:00,105.63,105.63,105.54,105.58,31512.0,85.9253,85.9253,85.852,85.8846,31512.0
2017-01-09 11:00:00,105.54,105.69,105.54,105.64,17946.0,85.852,85.9741,85.852,85.9334,17946.0
2017-01-09 11:05:00,105.66,105.66,105.44,105.44,14696.0,85.9497,85.9497,85.7707,85.7707,14696.0
2017-01-09 11:10:00,105.45,105.54,105.43,105.52,9488.0,85.7788,85.852,85.7626,85.8358,9488.0
2017-01-09 11:15:00,105.5,105.51,105.42,105.48,14856.0,85.8195,85.8276,85.7544,85.8032,14856.0
2017-01-09 11:20:00,105.5,105.61,105.46,105.54,12177.0,85.8195,85.909,85.787,85.852,12177.0
2017-01-09 11:25:00,105.54,105.59,105.53,105.54,8592.0,85.852,85.8927,85.8439,85.852,8592.0
2017-01-09 11:30:00,105.57,105.57,105.45,105.45,14359.0,85.8764,85.8764,85.7788,85.7788,14359.0
2017-01-09 11:35:00,105.44,105.48,105.31,105.33,62337.0,85.7707,85.8032,85.6649,85.6812,62337.0
2017-01-09 11:40:00,105.35,105.45,105.33,105.45,16220.0,85.6975,85.7788,85.6812,85.7788,16220.0
2017-01-09 11:45:00,105.42,105.48,105.37,105.43,14273.0,85.7544,85.8032,85.7138,85.7626,14273.0
2017-01-09 11:50:00,105.43,105.5,105.39,105.5,18015.0,85.7626,85.8195,85.73,85.8195,18015.0
2017-01-09 11:55:00,105.5,105.51,105.44,105.45,8988.0,85.8195,85.8276,85.7707,85.7788,8988.0
2017-01-09 12:00:00,105.42,105.47,105.33,105.36,14859.0,85.7544,85.7951,85.6812,85.7056,14859.0
2017-01-09 12:05:00,105.36,105.45,105.34,105.42,18315.0,85.7056,85.7788,85.6894,85.7544,18315.0
2017-01-09 12:10:00,105.47,105.54,105.42,105.42,17959.0,85.7951,85.852,85.7544,85.7544,17959.0
2017-01-09 12:15:00,105.45,105.47,105.34,105.34,22197.0,85.7788,85.7951,85.6894,85.6894,22197.0
2017-01-09 12:20:00,105.33,105.44,105.29,105.33,13956.0,85.6812,85.7707,85.6487,85.6812,13956.0
2017-01-09 12:25:00,105.29,105.36,105.24,105.34,7328.0,85.6487,85.7056,85.608,85.6894,7328.0
2017-01-09 12:30:00,105.35,105.4,105.33,105.35,8995.0,85.6975,85.7382,85.6812,85.6975,8995.0
2017-01-09 12:35:00,105.36,105.37,105.24,105.27,38477.0,85.7056,85.7138,85.608,85.6324,38477.0
2017-01-09 12:40:00,105.24,105.27,105.17,105.17,9378.0,85.608,85.6324,85.5511,85.5511,9378.0
2017-01-09 12:45:00,105.21,105.35,105.19,105.28,8109.0,85.5836,85.6975,85.5673,85.6405,8109.0
2017-01-09 12:50:00,105.26,105.26,105.13,105.15,9597.0,85.6243,85.6243,85.5185,85.5348,9597.0
2017-01-09 12:55:00,105.15,105.37,105.12,105.17,68680.0,85.5348,85.7138,85.5104,85.5511,68680.0
2017-01-09 13:00:00,105.19,105.28,105.17,105.22,9536.0,85.5673,85.6405,85.5511,85.5917,9536.0
2017-01-09 13:05:00,105.22,105.35,105.21,105.3,13304.0,85.5917,85.6975,85.5836,85.6568,13304.0
2017-01-09 13:10:00,105.3,105.37,105.28,105.35,7648.0,85.6568,85.7138,85.6405,85.6975,7648.0
2017-01-09 13:15:00,105.34,105.35,105.29,105.33,7892.0,85.6894,85.6975,85.6487,85.6812,7892.0
2017-01-09 13:20:00,105.35,105.35,105.26,105.26,5536.0,85.6975,85.6975,85.6243,85.6243,5536.0
2017-01-09 13:25:00,105.28,105.33,105.19,105.3,6970.0,85.6405,85.6812,85.5673,85.6568,6970.0
2017-01-09 13:30:00,105.3,105.35,105.23,105.3,8355.0,85.6568,85.6975,85.5999,85.6568,8355.0
2017-01-09 13:35:00,105.29,105.3,105.19,105.24,7283.0,85.6487,85.6568,85.5673,85.608,7283.0
2017-01-09 13:40:00,105.24,105.29,105.2,105.25,11730.0,85.608,85.6487,85.5755,85.6161,11730.0
2017-01-09 13:45:00,105.22,105.34,105.22,105.26,5253.0,85.5917,85.6894,85.5917,85.6243,5253.0
2017-01-09 13:50:00,105.24,105.27,104.95,105.1,47868.0,85.608,85.6324,85.3721,85.4941,47868.0
2017-01-09 13:55:00,105.09,105.17,105.06,105.14,12222.0,85.486,85.5511,85.4616,85.5267,12222.0
2017-01-09 14:00:00,105.15,105.2,105.06,105.17,11120.0,85.5348,85.5755,85.4616,85.5511,11120.0
2017-01-09 14:05:00,105.16,105.24,105.14,105.17,13141.0,85.5429,85.608,85.5267,85.5511,13141.0
2017-01-09 14:10:00,105.17,105.23,105.13,105.14,13443.0,85.5511,85.5999,85.5185,85.5267,13443.0
2017-01-09 14:15:00,105.15,105.19,105.12,105.13,13277.0,85.5348,85.5673,85.5104,85.5185,13277.0
2017-01-09 14:20:00,105.15,105.16,105.03,105.15,19847.0,85.5348,85.5429,85.4372,85.5348,19847.0
2017-01-09 14:25:00,105.15,105.15,105.09,105.14,18076.0,85.5348,85.5348,85.486,85.5267,18076.0
2017-01-09 14:30:00,105.13,105.23,105.13,105.17,60084.0,85.5185,85.5999,85.5185,85.5511,60084.0
2017-01-09 14:35:00,105.18,105.25,105.17,105.22,16277.0,85.5592,85.6161,85.5511,85.5917,16277.0
2017-01-09 14:40:00,105.23,105.28,105.22,105.25,12101.0,85.5999,85.6405,85.5917,85.6161,12101.0
2017-01-09 14:45:00,105.24,105.25,105.15,105.2,27947.0,85.608,85.6161,85.5348,85.5755,27947.0
2017-01-09 14:50:00,105.19,105.23,105.15,105.22,24494.0,85.5673,85.5999,85.5348,85.5917,24494.0
2017-01-09 14:55:00,105.21,105.3,105.16,105.25,57256.0,85.5836,85.6568,85.5429,85.6161,57256.0
2017-01-09 15:00:00,105.25,105.28,105.06,105.07,41786.0,85.6161,85.6405,85.4616,85.4697,41786.0
2017-01-09 15:05:00,105.1,105.1,105.04,105.04,9961.0,85.4941,85.4941,85.4453,85.4453,9961.0
2017-01-09 15:10:00,105.04,105.13,105.04,105.11,14636.0,85.4453,85.5185,85.4453,85.5023,14636.0
2017-01-09 15:15:00,105.1,105.12,105.03,105.07,21404.0,85.4941,85.5104,85.4372,85.4697,21404.0
2017-01-09 15:20:00,105.07,105.13,105.06,105.07,19133.0,85.4697,85.5185,85.4616,85.4697,19133.0
2017-01-09 15:25:00,105.07,105.24,105.07,105.22,19788.0,85.4697,85.608,85.4697,85.5917,19788.0
2017-01-09 15:30:00,105.21,105.22,105.16,105.18,17719.0,85.5836,85.5917,85.5429,85.5592,17719.0
2017-01-09 15:35:00,105.18,105.27,105.17,105.24,35457.0,85.5592,85.6324,85.5511,85.608,35457.0
2017-01-09 15:40:00,105.24,105.25,105.12,105.25,28940.0,85.608,85.6161,85.5104,85.6161,28940.0
2017-01-09 15:45:00,105.26,105.28,105.15,105.16,45390.0,85.6243,85.6405,85.5348,85.5429,45390.0
2017-01-09 15:50:00,105.16,105.17,105.03,105.06,73925.0,85.5429,85.5511,85.4372,85.4616,73925.0
2017-01-09 15:55:00,105.06,105.1,104.99,105.02,140562.0,85.4616,85.4941,85.4046,85.429,140562.0
2017-01-10 09:30:00,105.24,105.25,104.5,104.64,38181.0,85.608,85.6161,85.006,85.1199,38181.0
2017-01-10 09:35:00,104.67,104.83,104.41,104.48,16515.0,85.1443,85.2745,84.9328,84.9898,16515.0
2017-01-10 09:40:00,104.53,104.62,104.3,104.35,22069.0,85.0305,85.1037,84.8434,84.884,22069.0
2017-01-10 09:45:00,104.35,104.36,104.12,104.22,33117.0,84.884,84.8922,84.6969,84.7783,33117.0
2017-01-10 09:50:00,104.23,104.23,103.92,103.97,15491.0,84.7864,84.7864,84.5342,84.5749,15491.0
2017-01-10 09:55:00,103.97,104.23,103.96,104.14,10968.0,84.5749,84.7864,84.5668,84.7132,10968.0
2017-01-10 10:00:00,104.17,104.33,104.12,104.32,28972.0,84.7376,84.8678,84.6969,84.8596,28972.0
2017-01-10 10:05:00,104.33,104.42,104.2,104.32,23004.0,84.8678,84.941,84.762,84.8596,23004.0
2017-01-10 10:10:00,104.27,104.27,104.14,104.22,10232.0,84.819,84.819,84.7132,84.7783,10232.0
2017-01-10 10:15:00,104.22,104.26,104.02,104.07,19449.0,84.7783,84.8108,84.6156,84.6563,19449.0
2017-01-10 10:20:00,104.06,104.48,104.06,104.38,22163.0,84.6481,84.9898,84.6481,84.9084,22163.0
2017-01-10 10:25:00,104.38,104.38,104.2,104.2,24155.0,84.9084,84.9084,84.762,84.762,24155.0
2017-01-10 10:30:00,104.19,104.26,104.15,104.26,11126.0,84.7539,84.8108,84.7213,84.8108,11126.0
2017-01-10 10:35:00,104.26,104.39,104.23,104.34,11241.0,84.8108,84.9166,84.7864,84.8759,11241.0
2017-01-10 10:40:00,104.34,104.48,104.29,104.29,19726.0,84.8759,84.9898,84.8352,84.8352,19726.0
2017-01-10 10:45:00,104.27,104.32,104.25,104.26,10366.0,84.819,84.8596,84.8027,84.8108,10366.0
2017-01-10 10:50:00,104.27,104.27,103.98,103.98,31605.0,84.819,84.819,84.5831,84.5831,31605.0
2017-01-10 10:55:00,103.97,104.02,103.94,103.96,18552.0,84.5749,84.6156,84.5505,84.5668,18552.0
2017-01-10 11:00:00,103.96,103.97,103.84,103.88,19047.0,84.5668,84.5749,84.4692,84.5017,19047.0
2017-01-10 11:05:00,103.89,103.91,103.78,103.8,22511.0,84.5098,84.5261,84.4204,84.4366,22511.0
2017-01-10 11:10:00,103.79,103.79,103.71,103.77,15273.0,84.4285,84.4285,84.3634,84.4122,15273.0
2017-01-10 11:15:00,103.77,103.84,103.74,103.83,9567.0,84.4122,84.4692,84.3878,84.461,9567.0
2017-01-10 11:20:00,103.84,103.9,103.81,103.84,13245.0,84.4692,84.518,84.4448,84.4692,13245.0
2017-01-10 11:25:00,103.84,103.9,103.8,103.8,20352.0,84.4692,84.518,84.4366,84.4366,20352.0
2017-01-10 11:30:00,103.8,104.05,103.79,104.05,15054.0,84.4366,84.64,84.4285,84.64,15054.0
2017-01-10 11:35:00,104.05,104.1,104.01,104.08,10730.0,84.64,84.6807,84.6075,84.6644,10730.0
2017-01-10 11:40:00,104.08,104.18,104.08,104.16,9406.0,84.6644,84.7457,84.6644,84.7295,9406.0
2017-01-10 11:45:00,104.16,104.22,104.15,104.2,11174.0,84.7295,84.7783,84.7213,84.762,11174.0
2017-01-10 11:50:00,104.2,104.22,104.14,104.17,21361.0,84.762,84.7783,84.7132,84.7376,21361.0
2017-01-10 11:55:00,104.16,104.19,104.15,104.17,8953.0,84.7295,84.7539,84.7213,84.7376,8953.0
2017-01-10 12:00:00,104.18,104.2,104.07,104.08,22820.0,84.7457,84.762,84.6563,84.6644,22820.0
2017-01-10 12:05:00,104.07,104.15,104.06,104.09,9591.0,84.6563,84.7213,84.6481,84.6725,9591.0
2017-01-10 12:10:00,104.09,104.14,103.92,104.1,25438.0,84.6725,84.7132,84.5342,84.6807,25438.0
2017-01-10 12:15:00,104.12,104.12,104.02,104.02,10727.0,84.6969,84.6969,84.6156,84.6156,10727.0
2017-01-10 12:20:00,104.02,104.05,103.98,104.0,9843.0,84.6156,84.64,84.5831,84.5993,9843.0
2017-01-10 12:25:00,104.0,104.02,103.83,103.83,7230.0,84.5993,84.6156,84.461,84.461,7230.0
2017-01-10 12:30:00,103.85,103.93,103.84,103.9,7254.0,84.4773,84.5424,84.4692,84.518,7254.0
2017-01-10 12:35:00,103.91,104.01,103.9,103.92,27550.0,84.5261,84.6075,84.518,84.5342,27550.0
2017-01-10 12:40:00,103.93,103.93,103.85,103.9,15152.0,84.5424,84.5424,84.4773,84.518,15152.0
2017-01-10 12:45:00,103.92,104.0,103.92,103.93,7034.0,84.5342,84.5993,84.5342,84.5424,7034.0
2017-01-10 12:50:00,103.94,104.02,103.94,104.02,7115.0,84.5505,84.6156,84.5505,84.6156,7115.0
2017-01-10 12:55:00,104.01,104.02,103.98,104.02,7157.0,84.6075,84.6156,84.5831,84.6156,7157.0
2017-01-10 13:00:00,104.02,104.04,104.0,104.0,4788.0,84.6156,84.6319,84.5993,84.5993,4788.0
2017-01-10 13:05:00,104.0,104.04,103.92,103.92,24404.0,84.5993,84.6319,84.5342,84.5342,24404.0
2017-01-10 13:10:00,103.93,104.04,103.92,104.01,22228.0,84.5424,84.6319,84.5342,84.6075,22228.0
2017-01-10 13:15:00,104.0,104.0,103.81,103.82,107887.0,84.5993,84.5993,84.4448,84.4529,107887.0
2017-01-10 13:20:00,103.81,103.83,103.63,103.64,13481.0,84.4448,84.461,84.2983,84.3065,13481.0
2017-01-10 13:25:00,103.63,103.63,103.52,103.52,18348.0,84.2983,84.2983,84.2089,84.2089,18348.0
2017-01-10 13:30:00,103.58,103.7,103.57,103.7,7318.0,84.2577,84.3553,84.2495,84.3553,7318.0
2017-01-10 13:35:00,103.7,103.78,103.65,103.73,24828.0,84.3553,84.4204,84.3146,84.3797,24828.0
2017-01-10 13:40:00,103.73,103.76,103.67,103.69,19106.0,84.3797,84.4041,84.3309,84.3471,19106.0
2017-01-10 13:45:00,103.69,103.71,103.65,103.67,10910.0,84.3471,84.3634,84.3146,84.3309,10910.0
2017-01-10 13:50:00,103.68,103.78,103.66,103.78,20125.0,84.339,84.4204,84.3227,84.4204,20125.0
2017-01-10 13:55:00,103.78,103.84,103.77,103.78,12946.0,84.4204,84.4692,84.4122,84.4204,12946.0
2017-01-10 14:00:00,103.8,103.8,103.62,103.62,32545.0,84.4366,84.4366,84.2902,84.2902,32545.0
2017-01-10 14:05:00,103.64,103.67,103.53,103.56,10022.0,84.3065,84.3309,84.217,84.2414,10022.0
2017-01-10 14:10:00,103.56,103.59,103.5,103.53,10252.0,84.2414,84.2658,84.1926,84.217,10252.0
2017-01-10 14:15:00,103.52,103.54,103.47,103.48,7084.0,84.2089,84.2251,84.1682,84.1763,7084.0
2017-01-10 14:20:00,103.47,103.54,103.45,103.49,14602.0,84.1682,84.2251,84.1519,84.1845,14602.0
2017-01-10 14:25:00,103.49,103.5,103.46,103.48,11531.0,84.1845,84.1926,84.1601,84.1763,11531.0
2017-01-10 14:30:00,103.49,103.61,103.48,103.59,10451.0,84.1845,84.2821,84.1763,84.2658,10451.0
2017-01-10 14:35:00,103.6,103.64,103.59,103.63,13305.0,84.2739,84.3065,84.2658,84.2983,13305.0
2017-01-10 14:40:00,103.66,103.67,103.53,103.53,14411.0,84.3227,84.3309,84.217,84.217,14411.0
2017-01-10 14:45:00,103.54,103.61,103.51,103.55,16168.0,84.2251,84.2821,84.2007,84.2333,16168.0
2017-01-10 14:50:00,103.55,103.56,103.48,103.49,15597.0,84.2333,84.2414,84.1763,84.1845,15597.0
2017-01-10 14:55:00,103.49,103.53,103.47,103.48,8454.0,84.1845,84.217,84.1682,84.1763,8454.0
2017-01-10 15:00:00,103.49,103.53,103.45,103.53,19778.0,84.1845,84.217,84.1519,84.217,19778.0
2017-01-10 15:05:00,103.54,103.55,103.45,103.48,31590.0,84.2251,84.2333,84.1519,84.1763,31590.0
2017-01-10 15:10:00,103.48,103.52,103.45,103.46,33121.0,84.1763,84.2089,84.1519,84.1601,33121.0
2017-01-10 15:15:00,103.46,103.49,103.39,103.4,14646.0,84.1601,84.1845,84.1031,84.1112,14646.0
2017-01-10 15:20:00,103.4,103.41,103.24,103.27,15591.0,84.1112,84.1194,83.9811,84.0055,15591.0
2017-01-10 15:25:00,103.27,103.29,103.18,103.23,29937.0,84.0055,84.0218,83.9323,83.973,29937.0
2017-01-10 15:30:00,103.23,103.29,103.21,103.26,25411.0,83.973,84.0218,83.9567,83.9974,25411.0
2017-01-10 15:35:00,103.26,103.29,103.17,103.23,88955.0,83.9974,84.0218,83.9242,83.973,88955.0
2017-01-10 15:40:00,103.23,103.4,103.22,103.39,61119.0,83.973,84.1112,83.9648,84.1031,61119.0
2017-01-10 15:45:00,103.4,103.53,103.38,103.52,67818.0,84.1112,84.217,84.095,84.2089,67818.0
2017-01-10 15:50:00,103.52,103.57,103.5,103.55,104312.0,84.2089,84.2495,84.1926,84.2333,104312.0
2017-01-10 15:55:00,103.56,103.57,103.45,103.51,106565.0,84.2414,84.2495,84.1519,84.2007,106565.0
2017-01-11 09:30:00,103.51,103.55,102.94,103.07,37601.0,84.2007,84.2333,83.7371,83.8428,37601.0
2017-01-11 09:35:00,103.05,103.16,102.86,103.0,36667.0,83.8265,83.916,83.672,83.7859,36667.0
2017-01-11 09:40:00,103.02,103.11,102.51,102.84,155573.0,83.8021,83.8753,83.3873,83.6557,155573.0
2017-01-11 09:45:00,102.87,103.25,102.82,103.07,76081.0,83.6801,83.9892,83.6394,83.8428,76081.0
2017-01-11 09:50:00,103.04,103.42,102.99,103.42,27685.0,83.8184,84.1275,83.7777,84.1275,27685.0
2017-01-11 09:55:00,103.42,103.56,103.25,103.31,32062.0,84.1275,84.2414,83.9892,84.038,32062.0
2017-01-11 10:00:00,103.31,103.5,103.3,103.4,16799.0,84.038,84.1926,84.0299,84.1112,16799.0
2017-01-11 10:05:00,103.42,103.47,103.34,103.47,6007.0,84.1275,84.1682,84.0624,84.1682,6007.0
2017-01-11 10:10:00,103.46,103.71,103.45,103.48,12790.0,84.1601,84.3634,84.1519,84.1763,12790.0
2017-01-11 10:15:00,103.47,103.5,103.25,103.29,9556.0,84.1682,84.1926,83.9892,84.0218,9556.0
2017-01-11 10:20:00,103.35,103.54,103.32,103.42,7130.0,84.0706,84.2251,84.0462,84.1275,7130.0
2017-01-11 10:25:00,103.4,103.46,103.36,103.44,16279.0,84.1112,84.1601,84.0787,84.1438,16279.0
2017-01-11 10:30:00,103.43,103.68,103.43,103.55,8048.0,84.1357,84.339,84.1357,84.2333,8048.0
2017-01-11 10:35:00,103.58,103.72,103.55,103.68,14989.0,84.2577,84.3716,84.2333,84.339,14989.0
2017-01-11 10:40:00,103.67,103.67,103.56,103.62,30285.0,84.3309,84.3309,84.2414,84.2902,30285.0
2017-01-11 10:45:00,103.62,103.63,103.51,103.6,12094.0,84.2902,84.2983,84.2007,84.2739,12094.0
2017-01-11 10:50:00,103.6,103.66,103.52,103.61,25127.0,84.2739,84.3227,84.2089,84.2821,25127.0
2017-01-11 10:55:00,103.63,103.74,103.57,103.73,14925.0,84.2983,84.3878,84.2495,84.3797,14925.0
2017-01-11 11:00:00,103.72,103.83,103.71,103.8,17962.0,84.3716,84.461,84.3634,84.4366,17962.0
2017-01-11 11:05:00,103.82,103.88,103.74,103.76,33446.0,84.4529,84.5017,84.3878,84.4041,33446.0
2017-01-11 11:10:00,103.77,103.89,103.76,103.86,12123.0,84.4122,84.5098,84.4041,84.4854,12123.0
2017-01-11 11:15:00,103.88,103.93,103.8,103.93,14490.0,84.5017,84.5424,84.4366,84.5424,14490.0
2017-01-11 11:20:00,103.95,104.07,103.93,104.06,18358.0,84.5586,84.6563,84.5424,84.6481,18358.0
2017-01-11 11:25:00,104.03,104.17,103.97,104.02,18403.0,84.6237,84.7376,84.5749,84.6156,18403.0
2017-01-11 11:30:00,104.0,104.01,103.85,103.98,6534.0,84.5993,84.6075,84.4773,84.5831,6534.0
2017-01-11 11:35:00,103.98,103.98,103.74,103.84,20317.0,84.5831,84.5831,84.3878,84.4692,20317.0
2017-01-11 11:40:00,103.83,103.9,103.83,103.88,11194.0,84.461,84.518,84.461,84.5017,11194.0
2017-01-11 11:45:00,103.87,103.89,103.83,103.88,10524.0,84.4936,84.5098,84.461,84.5017,10524.0
2017-01-11 11:50:00,103.88,103.94,103.85,103.91,34063.0,84.5017,84.5505,84.4773,84.5261,34063.0
2017-01-11 11:55:00,103.9,104.0,103.86,104.0,16008.0,84.518,84.5993,84.4854,84.5993,16008.0
2017-01-11 12:00:00,104.02,104.03,103.93,103.94,16700.0,84.6156,84.6237,84.5424,84.5505,16700.0
2017-01-11 12:05:00,103.94,104.07,103.94,104.01,12595.0,84.5505,84.6563,84.5505,84.6075,12595.0
2017-01-11 12:10:00,103.99,104.15,103.99,104.12,12688.0,84.5912,84.7213,84.5912,84.6969,12688.0
2017-01-11 12:15:00,104.1,104.1,103.95,104.0,13013.0,84.6807,84.6807,84.5586,84.5993,13013.0
2017-01-11 12:20:00,103.96,103.97,103.7,103.78,15343.0,84.5668,84.5749,84.3553,84.4204,15343.0
2017-01-11 12:25:00,103.75,103.86,103.75,103.81,5849.0,84.396,84.4854,84.396,84.4448,5849.0
2017-01-11 12:30:00,103.82,103.86,103.8,103.86,17223.0,84.4529,84.4854,84.4366,84.4854,17223.0
2017-01-11 12:35:00,103.85,103.98,103.85,103.98,2800.0,84.4773,84.5831,84.4773,84.5831,2800.0
2017-01-11 12:40:00,103.95,103.95,103.87,103.89,30562.0,84.5586,84.5586,84.4936,84.5098,30562.0
2017-01-11 12:45:00,103.9,103.95,103.81,103.93,18590.0,84.518,84.5586,84.4448,84.5424,18590.0
2017-01-11 12:50:00,103.92,103.96,103.9,103.92,14227.0,84.5342,84.5668,84.518,84.5342,14227.0
2017-01-11 12:55:00,103.92,103.99,103.89,103.97,36223.0,84.5342,84.5912,84.5098,84.5749,36223.0
2017-01-11 13:00:00,103.96,104.02,103.91,103.92,55401.0,84.5668,84.6156,84.5261,84.5342,55401.0
2017-01-11 13:05:00,103.91,104.03,103.9,104.02,11650.0,84.5261,84.6237,84.518,84.6156,11650.0
2017-01-11 13:10:00,104.02,104.07,103.94,104.0,19055.0,84.6156,84.6563,84.5505,84.5993,19055.0
2017-01-11 13:15:00,104.0,104.03,103.94,104.01,25354.0,84.5993,84.6237,84.5505,84.6075,25354.0
2017-01-11 13:20:00,104.0,104.03,103.96,104.02,33439.0,84.5993,84.6237,84.5668,84.6156,33439.0
2017-01-11 13:25:00,104.01,104.01,103.87,103.91,18229.0,84.6075,84.6075,84.4936,84.5261,18229.0
2017-01-11 13:30:00,103.89,104.03,103.88,103.96,30022.0,84.5098,84.6237,84.5017,84.5668,30022.0
2017-01-11 13:35:00,103.97,104.08,103.97,104.03,24947.0,84.5749,84.6644,84.5749,84.6237,24947.0
2017-01-11 13:40:00,104.03,104.06,104.01,104.05,8903.0,84.6237,84.6481,84.6075,84.64,8903.0
2017-01-11 13:45:00,104.07,104.09,103.94,103.95,44714.0,84.6563,84.6725,84.5505,84.5586,44714.0
2017-01-11 13:50:00,103.96,104.04,103.94,104.03,23487.0,84.5668,84.6319,84.5505,84.6237,23487.0
2017-01-11 13:55:00,104.03,104.07,103.97,104.02,9559.0,84.6237,84.6563,84.5749,84.6156,9559.0
2017-01-11 14:00:00,103.99,104.05,103.98,103.99,22606.0,84.5912,84.64,84.5831,84.5912,22606.0
2017-01-11 14:05:00,104.0,104.08,103.98,104.02,16225.0,84.5993,84.6644,84.5831,84.6156,16225.0
2017-01-11 14:10:00,104.0,104.03,103.97,104.0,34010.0,84.5993,84.6237,84.5749,84.5993,34010.0
2017-01-11 14:15:00,104.01,104.05,103.94,103.97,47762.0,84.6075,84.64,84.5505,84.5749,47762.0
2017-01-11 14:20:00,103.97,104.0,103.92,103.92,110827.0,84.5749,84.5993,84.5342,84.5342,110827.0
2017-01-11 14:25:00,103.94,103.97,103.94,103.94,11857.0,84.5505,84.5749,84.5505,84.5505,11857.0
2017-01-11 14:30:00,103.94,104.07,103.93,103.95,17352.0,84.5505,84.6563,84.5424,84.5586,17352.0
2017-01-11 14:35:00,103.95,103.97,103.91,103.92,10348.0,84.5586,84.5749,84.5261,84.5342,10348.0
2017-01-11 14:40:00,103.92,103.93,103.87,103.87,16137.0,84.5342,84.5424,84.4936,84.4936,16137.0
2017-01-11 14:45:00,103.89,103.93,103.82,103.85,14823.0,84.5098,84.5424,84.4529,84.4773,14823.0
2017-01-11 14:50:00,103.86,103.86,103.73,103.77,13952.0,84.4854,84.4854,84.3797,84.4122,13952.0
2017-01-11 14:55:00,103.75,103.75,103.63,103.66,25683.0,84.396,84.396,84.2983,84.3227,25683.0
2017-01-11 15:00:00,103.66,103.73,103.65,103.68,19208.0,84.3227,84.3797,84.3146,84.339,19208.0
2017-01-11 15:05:00,103.69,103.86,103.67,103.78,34391.0,84.3471,84.4854,84.3309,84.4204,34391.0
2017-01-11 15:10:00,103.78,103.85,103.76,103.78,18322.0,84.4204,84.4773,84.4041,84.4204,18322.0
2017-01-11 15:15:00,103.79,103.84,103.76,103.81,29203.0,84.4285,84.4692,84.4041,84.4448,29203.0
2017-01-11 15:20:00,103.8,103.83,103.76,103.76,11953.0,84.4366,84.461,84.4041,84.4041,11953.0
2017-01-11 15:25:00,103.76,103.84,103.76,103.81,28513.0,84.4041,84.4692,84.4041,84.4448,28513.0
2017-01-11 15:30:00,103.82,103.86,103.76,103.82,39744.0,84.4529,84.4854,84.4041,84.4529,39744.0
2017-01-11 15:35:00,103.82,103.88,103.78,103.8,32084.0,84.4529,84.5017,84.4204,84.4366,32084.0
2017-01-11 15:40:00,103.8,103.95,103.79,103.81,30756.0,84.4366,84.5586,84.4285,84.4448,30756.0
2017-01-11 15:45:00,103.82,103.86,103.71,103.71,46586.0,84.4529,84.4854,84.3634,84.3634,46586.0
2017-01-11 15:50:00,103.7,103.78,103.69,103.77,106526.0,84.3553,84.4204,84.3471,84.4122,106526.0
2017-01-11 15:55:00,103.77,103.84,103.7,103.84,136092.0,84.4122,84.4692,84.3553,84.4692,136092.0
2017-01-12 09:30:00,103.69,103.8,103.58,103.8,26192.0,84.3471,84.4366,84.2577,84.4366,26192.0
2017-01-12 09:35:00,103.81,104.08,103.76,103.93,14508.0,84.4448,84.6644,84.4041,84.5424,14508.0
2017-01-12 09:40:00,103.85,104.03,103.5,103.5,33768.0,84.4773,84.6237,84.1926,84.1926,33768.0
2017-01-12 09:45:00,103.5,103.56,103.41,103.47,10729.0,84.1926,84.2414,84.1194,84.1682,10729.0
2017-01-12 09:50:00,103.43,103.58,103.4,103.55,5608.0,84.1357,84.2577,84.1112,84.2333,5608.0
2017-01-12 09:55:00,103.52,103.62,103.49,103.62,2485.0,84.2089,84.2902,84.1845,84.2902,2485.0
2017-01-12 10:00:00,103.61,103.64,103.43,103.46,9031.0,84.2821,84.3065,84.1357,84.1601,9031.0
2017-01-12 10:05:00,103.44,103.48,103.15,103.25,14495.0,84.1438,84.1763,83.9079,83.9892,14495.0
2017-01-12 10:10:00,103.25,103.26,103.12,103.17,5037.0,83.9892,83.9974,83.8835,83.9242,5037.0
2017-01-12 10:15:00,103.21,103.29,103.21,103.24,10536.0,83.9567,84.0218,83.9567,83.9811,10536.0
2017-01-12 10:20:00,103.23,103.3,103.23,103.29,5718.0,83.973,84.0299,83.973,84.0218,5718.0
2017-01-12 10:25:00,103.33,103.49,103.31,103.45,13249.0,84.0543,84.1845,84.038,84.1519,13249.0
2017-01-12 10:30:00,103.44,103.44,103.34,103.39,5402.0,84.1438,84.1438,84.0624,84.1031,5402.0
2017-01-12 10:35:00,103.39,103.45,103.37,103.45,5885.0,84.1031,84.1519,84.0868,84.1519,5885.0
2017-01-12 10:40:00,103.47,103.54,103.47,103.51,6633.0,84.1682,84.2251,84.1682,84.2007,6633.0
2017-01-12 10:45:00,103.52,103.52,103.45,103.49,8423.0,84.2089,84.2089,84.1519,84.1845,8423.0
2017-01-12 10:50:00,103.46,103.59,103.46,103.53,15494.0,84.1601,84.2658,84.1601,84.217,15494.0
2017-01-12 10:55:00,103.53,103.62,103.51,103.62,5888.0,84.217,84.2902,84.2007,84.2902,5888.0
2017-01-12 11:00:00,103.63,103.69,103.6,103.62,8445.0,84.2983,84.3471,84.2739,84.2902,8445.0
2017-01-12 11:05:00,103.61,103.73,103.6,103.69,6022.0,84.2821,84.3797,84.2739,84.3471,6022.0
2017-01-12 11:10:00,103.67,103.7,103.62,103.62,10502.0,84.3309,84.3553,84.2902,84.2902,10502.0
2017-01-12 11:15:00,103.62,103.78,103.61,103.75,13820.0,84.2902,84.4204,84.2821,84.396,13820.0
2017-01-12 11:20:00,103.73,103.76,103.68,103.75,4939.0,84.3797,84.4041,84.339,84.396,4939.0
2017-01-12 11:25:00,103.73,103.82,103.69,103.81,34305.0,84.3797,84.4529,84.3471,84.4448,34305.0
2017-01-12 11:30:00,103.84,103.87,103.81,103.86,37585.0,84.4692,84.4936,84.4448,84.4854,37585.0
2017-01-12 11:35:00,103.84,103.87,103.79,103.82,31506.0,84.4692,84.4936,84.4285,84.4529,31506.0
2017-01-12 11:40:00,103.83,103.85,103.8,103.85,10121.0,84.461,84.4773,84.4366,84.4773,10121.0
2017-01-12 11:45:00,103.85,103.86,103.8,103.83,10127.0,84.4773,84.4854,84.4366,84.461,10127.0
2017-01-12 11:50:00,103.85,103.87,103.81,103.84,6272.0,84.4773,84.4936,84.4448,84.4692,6272.0
2017-01-12 11:55:00,103.84,103.86,103.78,103.83,227603.0,84.4692,84.4854,84.4204,84.461,227603.0
2017-01-12 12:00:00,103.8,103.91,103.79,103.9,12796.0,84.4366,84.5261,84.4285,84.518,12796.0
2017-01-12 12:05:00,103.89,103.98,103.86,103.98,8613.0,84.5098,84.5831,84.4854,84.5831,8613.0
2017-01-12 12:10:00,104.0,104.18,104.0,104.11,5833.0,84.5993,84.7457,84.5993,84.6888,5833.0
2017-01-12 12:15:00,104.11,104.26,104.1,104.11,49472.0,84.6888,84.8108,84.6807,84.6888,49472.0
2017-01-12 12:20:00,104.11,104.16,104.09,104.15,22444.0,84.6888,84.7295,84.6725,84.7213,22444.0
2017-01-12 12:25:00,104.16,104.17,104.12,104.14,11173.0,84.7295,84.7376,84.6969,84.7132,11173.0
2017-01-12 12:30:00,104.14,104.2,104.11,104.16,27274.0,84.7132,84.762,84.6888,84.7295,27274.0
2017-01-12 12:35:00,104.16,104.21,104.16,104.18,32230.0,84.7295,84.7701,84.7295,84.7457,32230.0
2017-01-12 12:40:00,104.17,104.19,104.12,104.12,11920.0,84.7376,84.7539,84.6969,84.6969,11920.0
2017-01-12 12:45:00,104.13,104.19,104.12,104.19,3625.0,84.7051,84.7539,84.6969,84.7539,3625.0
2017-01-12 12:50:00,104.2,104.2,104.14,104.15,8393.0,84.762,84.762,84.7132,84.7213,8393.0
2017-01-12 12:55:00,104.14,104.19,104.1,104.12,22427.0,84.7132,84.7539,84.6807,84.6969,22427.0
2017-01-12 13:00:00,104.1,104.11,104.02,104.05,9301.0,84.6807,84.6888,84.6156,84.64,9301.0
2017-01-12 13:05:00,104.0,104.04,103.95,103.95,7868.0,84.5993,84.6319,84.5586,84.5586,7868.0
2017-01-12 13:10:00,103.94,103.94,103.89,103.9,2590.0,84.5505,84.5505,84.5098,84.518,2590.0
2017-01-12 13:15:00,103.9,103.95,103.88,103.88,4202.0,84.518,84.5586,84.5017,84.5017,4202.0
2017-01-12 13:20:00,103.87,103.92,103.84,103.92,4594.0,84.4936,84.5342,84.4692,84.5342,4594.0
2017-01-12 13:25:00,103.92,104.02,103.88,104.02,13810.0,84.5342,84.6156,84.5017,84.6156,13810.0
2017-01-12 13:30:00,104.0,104.03,103.98,104.0,5600.0,84.5993,84.6237,84.5831,84.5993,5600.0
2017-01-12 13:35:00,103.99,104.05,103.98,104.04,8835.0,84.5912,84.64,84.5831,84.6319,8835.0
2017-01-12 13:40:00,104.03,104.09,104.0,104.08,12418.0,84.6237,84.6725,84.5993,84.6644,12418.0
2017-01-12 13:45:00,104.09,104.11,103.96,103.97,33000.0,84.6725,84.6888,84.5668,84.5749,33000.0
2017-01-12 13:50:00,103.98,104.0,103.96,103.99,5800.0,84.5831,84.5993,84.5668,84.5912,5800.0
2017-01-12 13:55:00,103.98,103.99,103.91,103.94,2962.0,84.5831,84.5912,84.5261,84.5505,2962.0
2017-01-12 14:00:00,103.95,103.96,103.92,103.93,6042.0,84.5586,84.5668,84.5342,84.5424,6042.0
2017-01-12 14:05:00,103.93,103.96,103.91,103.96,5920.0,84.5424,84.5668,84.5261,84.5668,5920.0
2017-01-12 14:10:00,103.97,103.98,103.94,103.97,5536.0,84.5749,84.5831,84.5505,84.5749,5536.0
2017-01-12 14:15:00,103.96,104.06,103.95,104.01,10650.0,84.5668,84.6481,84.5586,84.6075,10650.0
2017-01-12 14:20:00,104.02,104.02,103.95,103.97,8681.0,84.6156,84.6156,84.5586,84.5749,8681.0
2017-01-12 14:25:00,103.96,104.01,103.93,103.98,8514.0,84.5668,84.6075,84.5424,84.5831,8514.0
2017-01-12 14:30:00,103.97,104.01,103.94,103.99,6084.0,84.5749,84.6075,84.5505,84.5912,6084.0
2017-01-12 14:35:00,103.98,104.01,103.93,103.94,14607.0,84.5831,84.6075,84.5424,84.5505,14607.0
2017-01-12 14:40:00,103.95,103.97,103.93,103.93,2799.0,84.5586,84.5749,84.5424,84.5424,2799.0
2017-01-12 14:45:00,103.93,103.95,103.91,103.91,5904.0,84.5424,84.5586,84.5261,84.5261,5904.0
2017-01-12 14:50:00,103.91,103.93,103.89,103.9,10780.0,84.5261,84.5424,84.5098,84.518,10780.0
2017-01-12 14:55:00,103.91,103.93,103.88,103.9,10825.0,84.5261,84.5424,84.5017,84.518,10825.0
2017-01-12 15:00:00,103.89,103.9,103.81,103.81,10050.0,84.5098,84.518,84.4448,84.4448,10050.0
2017-01-12 15:05:00,103.81,103.81,103.76,103.76,7185.0,84.4448,84.4448,84.4041,84.4041,7185.0
2017-01-12 15:10:00,103.76,103.81,103.73,103.76,8213.0,84.4041,84.4448,84.3797,84.4041,8213.0
2017-01-12 15:15:00,103.74,103.76,103.71,103.75,7066.0,84.3878,84.4041,84.3634,84.396,7066.0
2017-01-12 15:20:00,103.76,103.79,103.75,103.77,12507.0,84.4041,84.4285,84.396,84.4122,12507.0
2017-01-12 15:25:00,103.78,103.79,103.71,103.71,13803.0,84.4204,84.4285,84.3634,84.3634,13803.0
2017-01-12 15:30:00,103.73,103.78,103.7,103.74,15416.0,84.3797,84.4204,84.3553,84.3878,15416.0
2017-01-12 15:35:00,103.76,104.0,103.76,104.0,12742.0,84.4041,84.5993,84.4041,84.5993,12742.0
2017-01-12 15:40:00,104.01,104.05,103.96,104.0,23498.0,84.6075,84.64,84.5668,84.5993,23498.0
2017-01-12 15:45:00,104.02,104.2,104.02,104.18,23904.0,84.6156,84.762,84.6156,84.7457,23904.0
2017-01-12 15:50:00,104.17,104.19,104.1,104.12,15122.0,84.7376,84.7539,84.6807,84.6969,15122.0
2017-01-12 15:55:00,104.12,104.2,103.97,104.17,88924.0,84.6969,84.762,84.5749,84.7376,88924.0
2017-01-13 09:30:00,104.22,104.5,104.2,104.23,25554.0,84.7783,85.006,84.762,84.7864,25554.0
2017-01-13 09:35:00,104.32,104.72,104.28,104.33,14814.0,84.8596,85.185,84.8271,84.8678,14814.0
2017-01-13 09:40:00,104.36,104.36,104.05,104.17,9574.0,84.8922,84.8922,84.64,84.7376,9574.0
2017-01-13 09:45:00,104.19,104.39,104.19,104.39,10675.0,84.7539,84.9166,84.7539,84.9166,10675.0
2017-01-13 09:50:00,104.36,104.54,104.34,104.47,12347.0,84.8922,85.0386,84.8759,84.9816,12347.0
2017-01-13 09:55:00,104.51,104.59,104.44,104.51,22138.0,85.0142,85.0793,84.9572,85.0142,22138.0
2017-01-13 10:00:00,104.54,104.58,104.4,104.47,23150.0,85.0386,85.0711,84.9247,84.9816,23150.0
2017-01-13 10:05:00,104.5,104.51,104.31,104.38,15721.0,85.006,85.0142,84.8515,84.9084,15721.0
2017-01-13 10:10:00,104.36,104.48,104.29,104.48,19534.0,84.8922,84.9898,84.8352,84.9898,19534.0
2017-01-13 10:15:00,104.45,104.47,104.27,104.27,12771.0,84.9654,84.9816,84.819,84.819,12771.0
2017-01-13 10:20:00,104.29,104.47,104.28,104.41,16501.0,84.8352,84.9816,84.8271,84.9328,16501.0
2017-01-13 10:25:00,104.41,104.67,104.41,104.59,21367.0,84.9328,85.1443,84.9328,85.0793,21367.0
2017-01-13 10:30:00,104.57,104.65,104.49,104.6,19752.0,85.063,85.1281,84.9979,85.0874,19752.0
2017-01-13 10:35:00,104.56,104.63,104.46,104.59,22856.0,85.0549,85.1118,84.9735,85.0793,22856.0
2017-01-13 10:40:00,104.58,104.66,104.52,104.63,24733.0,85.0711,85.1362,85.0223,85.1118,24733.0
2017-01-13 10:45:00,104.64,104.76,104.61,104.75,16368.0,85.1199,85.2175,85.0955,85.2094,16368.0
2017-01-13 10:50:00,104.76,104.76,104.54,104.59,9576.0,85.2175,85.2175,85.0386,85.0793,9576.0
2017-01-13 10:55:00,104.57,104.57,104.41,104.44,9390.0,85.063,85.063,84.9328,84.9572,9390.0
2017-01-13 11:00:00,104.42,104.44,104.35,104.36,6318.0,84.941,84.9572,84.884,84.8922,6318.0
2017-01-13 11:05:00,104.34,104.35,104.07,104.07,15562.0,84.8759,84.884,84.6563,84.6563,15562.0
2017-01-13 11:10:00,104.07,104.15,103.97,104.1,25453.0,84.6563,84.7213,84.5749,84.6807,25453.0
2017-01-13 11:15:00,104.11,104.12,104.04,104.11,10982.0,84.6888,84.6969,84.6319,84.6888,10982.0
2017-01-13 11:20:00,104.07,104.09,104.0,104.07,10229.0,84.6563,84.6725,84.5993,84.6563,10229.0
2017-01-13 11:25:00,104.11,104.11,103.99,104.0,6603.0,84.6888,84.6888,84.5912,84.5993,6603.0
2017-01-13 11:30:00,104.0,104.03,103.9,103.9,11518.0,84.5993,84.6237,84.518,84.518,11518.0
2017-01-13 11:35:00,103.88,104.01,103.85,103.94,11458.0,84.5017,84.6075,84.4773,84.5505,11458.0
2017-01-13 11:40:00,103.95,103.98,103.89,103.93,13286.0,84.5586,84.5831,84.5098,84.5424,13286.0
2017-01-13 11:45:00,103.96,103.99,103.8,103.86,18517.0,84.5668,84.5912,84.4366,84.4854,18517.0
2017-01-13 11:50:00,103.86,103.87,103.76,103.76,14325.0,84.4854,84.4936,84.4041,84.4041,14325.0
2017-01-13 11:55:00,103.78,103.8,103.76,103.78,13484.0,84.4204,84.4366,84.4041,84.4204,13484.0
2017-01-13 12:00:00,103.78,103.82,103.75,103.78,11851.0,84.4204,84.4529,84.396,84.4204,11851.0
2017-01-13 12:05:00,103.77,103.84,103.75,103.78,13913.0,84.4122,84.4692,84.396,84.4204,13913.0
2017-01-13 12:10:00,103.78,103.8,103.69,103.7,12132.0,84.4204,84.4366,84.3471,84.3553,12132.0
2017-01-13 12:15:00,103.71,103.71,103.56,103.59,14786.0,84.3634,84.3634,84.2414,84.2658,14786.0
2017-01-13 12:20:00,103.61,103.64,103.56,103.57,25444.0,84.2821,84.3065,84.2414,84.2495,25444.0
2017-01-13 12:25:00,103.58,103.61,103.49,103.49,10675.0,84.2577,84.2821,84.1845,84.1845,10675.0
2017-01-13 12:30:00,103.49,103.52,103.43,103.5,10452.0,84.1845,84.2089,84.1357,84.1926,10452.0
2017-01-13 12:35:00,103.48,103.5,103.44,103.47,10306.0,84.1763,84.1926,84.1438,84.1682,10306.0
2017-01-13 12:40:00,103.48,103.5,103.28,103.3,20801.0,84.1763,84.1926,84.0136,84.0299,20801.0
2017-01-13 12:45:00,103.3,103.34,103.15,103.23,75750.0,84.0299,84.0624,83.9079,83.973,75750.0
2017-01-13 12:50:00,103.22,103.23,103.17,103.17,16992.0,83.9648,83.973,83.9242,83.9242,16992.0
2017-01-13 12:55:00,103.18,103.2,103.05,103.1,13682.0,83.9323,83.9486,83.8265,83.8672,13682.0
2017-01-13 13:00:00,103.08,103.1,103.0,103.03,18988.0,83.8509,83.8672,83.7859,83.8103,18988.0
2017-01-13 13:05:00,103.03,103.13,103.02,103.12,27590.0,83.8103,83.8916,83.8021,83.8835,27590.0
2017-01-13 13:10:00,103.13,103.13,102.97,102.97,20726.0,83.8916,83.8916,83.7615,83.7615,20726.0
2017-01-13 13:15:00,102.94,102.99,102.87,102.93,16155.0,83.7371,83.7777,83.6801,83.7289,16155.0
2017-01-13 13:20:00,102.93,103.04,102.93,103.02,26519.0,83.7289,83.8184,83.7289,83.8021,26519.0
2017-01-13 13:25:00,103.03,103.11,102.96,103.04,18155.0,83.8103,83.8753,83.7533,83.8184,18155.0
2017-01-13 13:30:00,103.03,103.06,102.99,103.03,13003.0,83.8103,83.8347,83.7777,83.8103,13003.0
2017-01-13 13:35:00,103.03,103.07,103.0,103.03,13252.0,83.8103,83.8428,83.7859,83.8103,13252.0
2017-01-13 13:40:00,103.04,103.26,103.03,103.16,23817.0,83.8184,83.9974,83.8103,83.916,23817.0
2017-01-13 13:45:00,103.19,103.23,103.13,103.2,9292.0,83.9404,83.973,83.8916,83.9486,9292.0
2017-01-13 13:50:00,103.19,103.36,103.16,103.36,17809.0,83.9404,84.0787,83.916,84.0787,17809.0
2017-01-13 13:55:00,103.37,103.44,103.35,103.4,22903.0,84.0868,84.1438,84.0706,84.1112,22903.0
2017-01-13 14:00:00,103.39,103.47,103.39,103.4,8560.0,84.1031,84.1682,84.1031,84.1112,8560.0
2017-01-13 14:05:00,103.4,103.52,103.38,103.45,13909.0,84.1112,84.2089,84.095,84.1519,13909.0
2017-01-13 14:10:00,103.45,103.58,103.44,103.52,14389.0,84.1519,84.2577,84.1438,84.2089,14389.0
2017-01-13 14:15:00,103.51,103.55,103.44,103.5,22697.0,84.2007,84.2333,84.1438,84.1926,22697.0
2017-01-13 14:20:00,103.49,103.54,103.47,103.54,25716.0,84.1845,84.2251,84.1682,84.2251,25716.0
2017-01-13 14:25:00,103.53,103.54,103.49,103.51,20912.0,84.217,84.2251,84.1845,84.2007,20912.0
2017-01-13 14:30:00,103.52,103.62,103.51,103.55,17780.0,84.2089,84.2902,84.2007,84.2333,17780.0
2017-01-13 14:35:00,103.56,103.58,103.51,103.54,12210.0,84.2414,84.2577,84.2007,84.2251,12210.0
2017-01-13 14:40:00,103.55,103.57,103.52,103.53,16522.0,84.2333,84.2495,84.2089,84.217,16522.0
2017-01-13 14:45:00,103.55,103.56,103.52,103.53,14192.0,84.2333,84.2414,84.2089,84.217,14192.0
2017-01-13 14:50:00,103.55,103.55,103.48,103.53,26498.0,84.2333,84.2333,84.1763,84.217,26498.0
2017-01-13 14:55:00,103.54,103.69,103.53,103.59,19233.0,84.2251,84.3471,84.217,84.2658,19233.0
2017-01-13 15:00:00,103.59,103.7,103.57,103.64,20638.0,84.2658,84.3553,84.2495,84.3065,20638.0
2017-01-13 15:05:00,103.66,103.69,103.59,103.59,20129.0,84.3227,84.3471,84.2658,84.2658,20129.0
2017-01-13 15:10:00,103.59,103.61,103.54,103.55,15196.0,84.2658,84.2821,84.2251,84.2333,15196.0
2017-01-13 15:15:00,103.55,103.55,103.51,103.54,25845.0,84.2333,84.2333,84.2007,84.2251,25845.0
2017-01-13 15:20:00,103.54,103.63,103.5,103.62,18842.0,84.2251,84.2983,84.1926,84.2902,18842.0
2017-01-13 15:25:00,103.62,103.64,103.56,103.64,30697.0,84.2902,84.3065,84.2414,84.3065,30697.0
2017-01-13 15:30:00,103.63,103.68,103.63,103.67,21296.0,84.2983,84.339,84.2983,84.3309,21296.0
2017-01-13 15:35:00,103.67,103.74,103.63,103.71,27056.0,84.3309,84.3878,84.2983,84.3634,27056.0
2017-01-13 15:40:00,103.73,103.73,103.68,103.69,28060.0,84.3797,84.3797,84.339,84.3471,28060.0
2017-01-13 15:45:00,103.7,103.75,103.67,103.68,57676.0,84.3553,84.396,84.3309,84.339,57676.0
2017-01-13 15:50:00,103.68,103.71,103.55,103.55,44180.0,84.339,84.3634,84.2333,84.2333,44180.0
2017-01-13 15:55:00,103.56,103.6,103.42,103.46,106264.0,84.2414,84.2739,84.1275,84.1601,106264.0
2017-01-17 09:30:00,103.54,104.04,103.41,103.94,32323.0,84.2251,84.6319,84.1194,84.5505,32323.0
2017-01-17 09:35:00,103.83,103.87,103.54,103.6,12934.0,84.461,84.4936,84.2251,84.2739,12934.0
2017-01-17 09:40:00,103.67,104.07,103.55,104.07,17761.0,84.3309,84.6563,84.2333,84.6563,17761.0
2017-01-17 09:45:00,104.07,104.21,104.02,104.11,21870.0,84.6563,84.7701,84.6156,84.6888,21870.0
2017-01-17 09:50:00,104.13,104.18,104.04,104.04,11778.0,84.7051,84.7457,84.6319,84.6319,11778.0
2017-01-17 09:55:00,104.03,104.19,103.91,103.98,8422.0,84.6237,84.7539,84.5261,84.5831,8422.0
2017-01-17 10:00:00,103.94,104.06,103.91,103.94,17881.0,84.5505,84.6481,84.5261,84.5505,17881.0
2017-01-17 10:05:00,103.93,104.16,103.91,104.15,10205.0,84.5424,84.7295,84.5261,84.7213,10205.0
2017-01-17 10:10:00,104.16,104.37,104.15,104.32,31651.0,84.7295,84.9003,84.7213,84.8596,31651.0
2017-01-17 10:15:00,104.33,104.56,104.33,104.51,22146.0,84.8678,85.0549,84.8678,85.0142,22146.0
2017-01-17 10:20:00,104.55,104.76,104.46,104.53,17530.0,85.0467,85.2175,84.9735,85.0305,17530.0
2017-01-17 10:25:00,104.53,104.59,104.23,104.23,10554.0,85.0305,85.0793,84.7864,84.7864,10554.0
2017-01-17 10:30:00,104.22,104.32,104.18,104.25,24109.0,84.7783,84.8596,84.7457,84.8027,24109.0
2017-01-17 10:35:00,104.29,104.38,104.2,104.36,27041.0,84.8352,84.9084,84.762,84.8922,27041.0
2017-01-17 10:40:00,104.36,104.45,104.28,104.28,9916.0,84.8922,84.9654,84.8271,84.8271,9916.0
2017-01-17 10:45:00,104.33,104.49,104.3,104.49,16331.0,84.8678,84.9979,84.8434,84.9979,16331.0
2017-01-17 10:50:00,104.49,104.57,104.41,104.47,15243.0,84.9979,85.063,84.9328,84.9816,15243.0
2017-01-17 10:55:00,104.47,104.62,104.47,104.61,13040.0,84.9816,85.1037,84.9816,85.0955,13040.0
2017-01-17 11:00:00,104.59,104.74,104.58,104.74,80211.0,85.0793,85.2013,85.0711,85.2013,80211.0
2017-01-17 11:05:00,104.75,104.82,104.57,104.57,16303.0,85.2094,85.2664,85.063,85.063,16303.0
2017-01-17 11:10:00,104.57,104.6,104.43,104.49,25516.0,85.063,85.0874,84.9491,84.9979,25516.0
2017-01-17 11:15:00,104.46,104.47,104.39,104.4,12624.0,84.9735,84.9816,84.9166,84.9247,12624.0
2017-01-17 11:20:00,104.42,104.47,104.4,104.47,11211.0,84.941,84.9816,84.9247,84.9816,11211.0
2017-01-17 11:25:00,104.46,104.57,104.39,104.55,13524.0,84.9735,85.063,84.9166,85.0467,13524.0
2017-01-17 11:30:00,104.55,104.63,104.41,104.41,7932.0,85.0467,85.1118,84.9328,84.9328,7932.0
2017-01-17 11:35:00,104.41,104.52,104.41,104.52,17918.0,84.9328,85.0223,84.9328,85.0223,17918.0
2017-01-17 11:40:00,104.51,104.58,104.5,104.51,9636.0,85.0142,85.0711,85.006,85.0142,9636.0
2017-01-17 11:45:00,104.53,104.69,104.53,104.62,9550.0,85.0305,85.1606,85.0305,85.1037,9550.0
2017-01-17 11:50:00,104.59,104.77,104.59,104.74,12737.0,85.0793,85.2257,85.0793,85.2013,12737.0
2017-01-17 11:55:00,104.76,104.86,104.73,104.74,22510.0,85.2175,85.2989,85.1931,85.2013,22510.0
2017-01-17 12:00:00,104.77,104.86,104.74,104.79,14321.0,85.2257,85.2989,85.2013,85.242,14321.0
2017-01-17 12:05:00,104.77,104.8,104.74,104.78,6686.0,85.2257,85.2501,85.2013,85.2338,6686.0
2017-01-17 12:10:00,104.77,104.8,104.64,104.64,7903.0,85.2257,85.2501,85.1199,85.1199,7903.0
2017-01-17 12:15:00,104.64,104.64,104.53,104.58,9487.0,85.1199,85.1199,85.0305,85.0711,9487.0
2017-01-17 12:20:00,104.57,104.59,104.45,104.52,11612.0,85.063,85.0793,84.9654,85.0223,11612.0
2017-01-17 12:25:00,104.52,104.71,104.51,104.68,19782.0,85.0223,85.1769,85.0142,85.1525,19782.0
2017-01-17 12:30:00,104.67,104.81,104.66,104.77,6822.0,85.1443,85.2582,85.1362,85.2257,6822.0
2017-01-17 12:35:00,104.78,104.83,104.72,104.72,3653.0,85.2338,85.2745,85.185,85.185,3653.0
2017-01-17 12:40:00,104.72,104.79,104.71,104.73,5580.0,85.185,85.242,85.1769,85.1931,5580.0
2017-01-17 12:45:00,104.76,104.81,104.72,104.8,22032.0,85.2175,85.2582,85.185,85.2501,22032.0
2017-01-17 12:50:00,104.8,104.82,104.75,104.77,34230.0,85.2501,85.2664,85.2094,85.2257,34230.0
2017-01-17 12:55:00,104.73,104.8,104.71,104.75,5749.0,85.1931,85.2501,85.1769,85.2094,5749.0
2017-01-17 13:00:00,104.77,104.8,104.73,104.77,4760.0,85.2257,85.2501,85.1931,85.2257,4760.0
2017-01-17 13:05:00,104.79,104.82,104.77,104.8,17666.0,85.242,85.2664,85.2257,85.2501,17666.0
2017-01-17 13:10:00,104.79,104.92,104.79,104.91,23863.0,85.242,85.3477,85.242,85.3396,23863.0
2017-01-17 13:15:00,104.9,104.92,104.85,104.87,7573.0,85.3314,85.3477,85.2908,85.307,7573.0
2017-01-17 13:20:00,104.89,104.91,104.82,104.82,5701.0,85.3233,85.3396,85.2664,85.2664,5701.0
2017-01-17 13:25:00,104.81,104.85,104.81,104.84,10201.0,85.2582,85.2908,85.2582,85.2826,10201.0
2017-01-17 13:30:00,104.83,104.83,104.75,104.8,16628.0,85.2745,85.2745,85.2094,85.2501,16628.0
2017-01-17 13:35:00,104.77,104.84,104.76,104.76,7868.0,85.2257,85.2826,85.2175,85.2175,7868.0
2017-01-17 13:40:00,104.74,104.77,104.72,104.76,7399.0,85.2013,85.2257,85.185,85.2175,7399.0
2017-01-17 13:45:00,104.76,104.77,104.73,104.74,7170.0,85.2175,85.2257,85.1931,85.2013,7170.0
2017-01-17 13:50:00,104.74,104.74,104.68,104.69,9462.0,85.2013,85.2013,85.1525,85.1606,9462.0
2017-01-17 13:55:00,104.69,104.72,104.66,104.66,7415.0,85.1606,85.185,85.1362,85.1362,7415.0
2017-01-17 14:00:00,104.65,104.78,104.64,104.74,13720.0,85.1281,85.2338,85.1199,85.2013,13720.0
2017-01-17 14:05:00,104.73,104.78,104.65,104.78,14302.0,85.1931,85.2338,85.1281,85.2338,14302.0
2017-01-17 14:10:00,104.78,104.79,104.74,104.79,21374.0,85.2338,85.242,85.2013,85.242,21374.0
2017-01-17 14:15:00,104.78,104.79,104.62,104.68,32973.0,85.2338,85.242,85.1037,85.1525,32973.0
2017-01-17 14:20:00,104.68,104.68,104.61,104.66,10889.0,85.1525,85.1525,85.0955,85.1362,10889.0
2017-01-17 14:25:00,104.68,104.75,104.64,104.74,16724.0,85.1525,85.2094,85.1199,85.2013,16724.0
2017-01-17 14:30:00,104.73,104.76,104.72,104.73,28016.0,85.1931,85.2175,85.185,85.1931,28016.0
2017-01-17 14:35:00,104.73,104.8,104.69,104.8,56522.0,85.1931,85.2501,85.1606,85.2501,56522.0
2017-01-17 14:40:00,104.81,104.84,104.75,104.82,18008.0,85.2582,85.2826,85.2094,85.2664,18008.0
2017-01-17 14:45:00,104.82,104.86,104.77,104.79,15723.0,85.2664,85.2989,85.2257,85.242,15723.0
2017-01-17 14:50:00,104.79,104.86,104.79,104.85,22668.0,85.242,85.2989,85.242,85.2908,22668.0
2017-01-17 14:55:00,104.85,104.86,104.8,104.85,10398.0,85.2908,85.2989,85.2501,85.2908,10398.0
2017-01-17 15:00:00,104.86,104.87,104.71,104.76,34503.0,85.2989,85.307,85.1769,85.2175,34503.0
2017-01-17 15:05:00,104.75,104.82,104.72,104.73,47053.0,85.2094,85.2664,85.185,85.1931,47053.0
2017-01-17 15:10:00,104.73,104.77,104.69,104.72,15541.0,85.1931,85.2257,85.1606,85.185,15541.0
2017-01-17 15:15:00,104.71,104.78,104.7,104.77,38765.0,85.1769,85.2338,85.1687,85.2257,38765.0
2017-01-17 15:20:00,104.77,104.83,104.76,104.81,30351.0,85.2257,85.2745,85.2175,85.2582,30351.0
2017-01-17 15:25:00,104.81,104.87,104.78,104.86,30881.0,85.2582,85.307,85.2338,85.2989,30881.0
2017-01-17 15:30:00,104.86,105.03,104.86,105.02,27634.0,85.2989,85.4372,85.2989,85.429,27634.0
2017-01-17 15:35:00,105.03,105.13,105.0,105.12,25405.0,85.4372,85.5185,85.4128,85.5104,25405.0
2017-01-17 15:40:00,105.11,105.15,105.1,105.11,28801.0,85.5023,85.5348,85.4941,85.5023,28801.0
2017-01-17 15:45:00,105.12,105.17,105.11,105.14,43714.0,85.5104,85.5511,85.5023,85.5267,43714.0
2017-01-17 15:50:00,105.13,105.17,105.1,105.13,34200.0,85.5185,85.5511,85.4941,85.5185,34200.0
2017-01-17 15:55:00,105.13,105.19,105.09,105.13,93515.0,85.5185,85.5673,85.486,85.5185,93515.0
2017-01-18 09:30:00,105.26,105.43,105.04,105.39,33167.0,85.6243,85.7626,85.4453,85.73,33167.0
2017-01-18 09:35:00,105.41,105.92,105.37,105.92,13125.0,85.7463,86.1612,85.7138,86.1612,13125.0
2017-01-18 09:40:00,105.87,106.1,105.7,106.1,36149.0,86.1205,86.3076,85.9822,86.3076,36149.0
2017-01-18 09:45:00,106.06,106.17,105.93,106.17,19275.0,86.275,86.3645,86.1693,86.3645,19275.0
2017-01-18 09:50:00,106.16,106.37,106.09,106.22,19693.0,86.3564,86.5272,86.2994,86.4052,19693.0
2017-01-18 09:55:00,106.25,106.37,106.21,106.34,15466.0,86.4296,86.5272,86.3971,86.5028,15466.0
2017-01-18 10:00:00,106.38,106.41,106.06,106.1,24061.0,86.5353,86.5597,86.275,86.3076,24061.0
2017-01-18 10:05:00,106.07,106.16,105.93,105.99,13098.0,86.2832,86.3564,86.1693,86.2181,13098.0
2017-01-18 10:10:00,106.01,106.35,106.01,106.29,34098.0,86.2344,86.5109,86.2344,86.4621,34098.0
2017-01-18 10:15:00,106.29,106.4,106.28,106.3,18352.0,86.4621,86.5516,86.454,86.4703,18352.0
2017-01-18 10:20:00,106.3,106.37,106.17,106.17,28448.0,86.4703,86.5272,86.3645,86.3645,28448.0
2017-01-18 10:25:00,106.17,106.28,106.05,106.28,12596.0,86.3645,86.454,86.2669,86.454,12596.0
2017-01-18 10:30:00,106.26,106.27,105.93,105.93,18222.0,86.4377,86.4459,86.1693,86.1693,18222.0
2017-01-18 10:35:00,105.91,105.91,105.81,105.81,11000.0,86.153,86.153,86.0717,86.0717,11000.0
2017-01-18 10:40:00,105.81,105.82,105.63,105.69,10712.0,86.0717,86.0798,85.9253,85.9741,10712.0
2017-01-18 10:45:00,105.65,105.84,105.62,105.78,11712.0,85.9415,86.0961,85.9171,86.0473,11712.0
2017-01-18 10:50:00,105.75,105.77,105.5,105.51,17148.0,86.0229,86.0391,85.8195,85.8276,17148.0
2017-01-18 10:55:00,105.51,105.62,105.5,105.58,25529.0,85.8276,85.9171,85.8195,85.8846,25529.0
2017-01-18 11:00:00,105.56,105.68,105.56,105.64,17912.0,85.8683,85.9659,85.8683,85.9334,17912.0
2017-01-18 11:05:00,105.64,105.67,105.5,105.62,18048.0,85.9334,85.9578,85.8195,85.9171,18048.0
2017-01-18 11:10:00,105.61,105.66,105.57,105.66,17401.0,85.909,85.9497,85.8764,85.9497,17401.0
2017-01-18 11:15:00,105.66,105.72,105.61,105.63,11035.0,85.9497,85.9985,85.909,85.9253,11035.0
2017-01-18 11:20:00,105.64,105.69,105.59,105.6,30948.0,85.9334,85.9741,85.8927,85.9008,30948.0
2017-01-18 11:25:00,105.62,105.72,105.59,105.72,9305.0,85.9171,85.9985,85.8927,85.9985,9305.0
2017-01-18 11:30:00,105.7,105.75,105.66,105.67,15610.0,85.9822,86.0229,85.9497,85.9578,15610.0
2017-01-18 11:35:00,105.66,105.75,105.64,105.67,10900.0,85.9497,86.0229,85.9334,85.9578,10900.0
2017-01-18 11:40:00,105.67,105.79,105.61,105.68,31640.0,85.9578,86.0554,85.909,85.9659,31640.0
2017-01-18 11:45:00,105.67,105.68,105.5,105.62,35415.0,85.9578,85.9659,85.8195,85.9171,35415.0
2017-01-18 11:50:00,105.63,105.72,105.63,105.69,8552.0,85.9253,85.9985,85.9253,85.9741,8552.0
2017-01-18 11:55:00,105.7,105.71,105.55,105.57,7336.0,85.9822,85.9903,85.8602,85.8764,7336.0
2017-01-18 12:00:00,105.61,105.64,105.6,105.62,2121.0,85.909,85.9334,85.9008,85.9171,2121.0
2017-01-18 12:05:00,105.62,105.69,105.57,105.69,13178.0,85.9171,85.9741,85.8764,85.9741,13178.0
2017-01-18 12:10:00,105.67,105.73,105.55,105.55,3400.0,85.9578,86.0066,85.8602,85.8602,3400.0
2017-01-18 12:15:00,105.6,105.75,105.6,105.7,5659.0,85.9008,86.0229,85.9008,85.9822,5659.0
2017-01-18 12:20:00,105.65,105.82,105.65,105.77,7416.0,85.9415,86.0798,85.9415,86.0391,7416.0
2017-01-18 12:25:00,105.73,105.76,105.66,105.76,5145.0,86.0066,86.031,85.9497,86.031,5145.0
2017-01-18 12:30:00,105.76,105.82,105.72,105.79,6041.0,86.031,86.0798,85.9985,86.0554,6041.0
2017-01-18 12:35:00,105.8,106.04,105.8,105.99,15316.0,86.0635,86.2588,86.0635,86.2181,15316.0
2017-01-18 12:40:00,106.0,106.02,105.87,105.87,7595.0,86.2262,86.2425,86.1205,86.1205,7595.0
2017-01-18 12:45:00,105.86,106.04,105.86,106.04,12561.0,86.1123,86.2588,86.1123,86.2588,12561.0
2017-01-18 12:50:00,106.04,106.05,105.98,105.98,4079.0,86.2588,86.2669,86.21,86.21,4079.0
2017-01-18 12:55:00,105.97,105.97,105.9,105.93,4784.0,86.2018,86.2018,86.1449,86.1693,4784.0
2017-01-18 13:00:00,105.9,105.96,105.89,105.94,2800.0,86.1449,86.1937,86.1368,86.1774,2800.0
2017-01-18 13:05:00,105.92,106.03,105.91,106.0,14029.0,86.1612,86.2506,86.153,86.2262,14029.0
2017-01-18 13:10:00,106.0,106.03,105.97,106.03,7398.0,86.2262,86.2506,86.2018,86.2506,7398.0
2017-01-18 13:15:00,106.02,106.14,106.01,106.13,6875.0,86.2425,86.3401,86.2344,86.332,6875.0
2017-01-18 13:20:00,106.14,106.2,106.1,106.19,13050.0,86.3401,86.3889,86.3076,86.3808,13050.0
2017-01-18 13:25:00,106.19,106.24,106.19,106.22,8136.0,86.3808,86.4215,86.3808,86.4052,8136.0
2017-01-18 13:30:00,106.22,106.42,106.22,106.3,24211.0,86.4052,86.5679,86.4052,86.4703,24211.0
2017-01-18 13:35:00,106.33,106.37,106.2,106.2,10508.0,86.4947,86.5272,86.3889,86.3889,10508.0
2017-01-18 13:40:00,106.23,106.28,106.15,106.19,21709.0,86.4133,86.454,86.3482,86.3808,21709.0
2017-01-18 13:45:00,106.19,106.21,106.16,106.2,10361.0,86.3808,86.3971,86.3564,86.3889,10361.0
2017-01-18 13:50:00,106.18,106.21,106.16,106.18,12653.0,86.3727,86.3971,86.3564,86.3727,12653.0
2017-01-18 13:55:00,106.18,106.18,106.07,106.12,16131.0,86.3727,86.3727,86.2832,86.3238,16131.0
2017-01-18 14:00:00,106.11,106.12,105.96,105.96,6449.0,86.3157,86.3238,86.1937,86.1937,6449.0
2017-01-18 14:05:00,105.93,106.01,105.87,105.87,13556.0,86.1693,86.2344,86.1205,86.1205,13556.0
2017-01-18 14:10:00,105.85,105.87,105.78,105.79,8164.0,86.1042,86.1205,86.0473,86.0554,8164.0
2017-01-18 14:15:00,105.77,105.82,105.75,105.8,6388.0,86.0391,86.0798,86.0229,86.0635,6388.0
2017-01-18 14:20:00,105.81,105.88,105.81,105.84,7914.0,86.0717,86.1286,86.0717,86.0961,7914.0
2017-01-18 14:25:00,105.84,105.85,105.77,105.81,17246.0,86.0961,86.1042,86.0391,86.0717,17246.0
2017-01-18 14:30:00,105.8,105.81,105.77,105.78,3536.0,86.0635,86.0717,86.0391,86.0473,3536.0
2017-01-18 14:35:00,105.76,105.77,105.7,105.75,4698.0,86.031,86.0391,85.9822,86.0229,4698.0
2017-01-18 14:40:00,105.74,105.8,105.7,105.77,9173.0,86.0147,86.0635,85.9822,86.0391,9173.0
2017-01-18 14:45:00,105.76,105.8,105.76,105.78,7344.0,86.031,86.0635,86.031,86.0473,7344.0
2017-01-18 14:50:00,105.79,105.86,105.79,105.84,12848.0,86.0554,86.1123,86.0554,86.0961,12848.0
2017-01-18 14:55:00,105.85,105.9,105.83,105.9,9872.0,86.1042,86.1449,86.0879,86.1449,9872.0
2017-01-18 15:00:00,105.89,105.9,105.79,105.8,6476.0,86.1368,86.1449,86.0554,86.0635,6476.0
2017-01-18 15:05:00,105.8,105.82,105.7,105.73,7670.0,86.0635,86.0798,85.9822,86.0066,7670.0
2017-01-18 15:10:00,105.71,105.74,105.67,105.68,7852.0,85.9903,86.0147,85.9578,85.9659,7852.0
2017-01-18 15:15:00,105.69,105.74,105.67,105.73,3953.0,85.9741,86.0147,85.9578,86.0066,3953.0
2017-01-18 15:20:00,105.72,105.72,105.62,105.66,9589.0,85.9985,85.9985,85.9171,85.9497,9589.0
2017-01-18 15:25:00,105.64,105.65,105.56,105.65,6395.0,85.9334,85.9415,85.8683,85.9415,6395.0
2017-01-18 15:30:00,105.66,105.67,105.63,105.66,13624.0,85.9497,85.9578,85.9253,85.9497,13624.0
2017-01-18 15:35:00,105.67,105.72,105.65,105.67,14511.0,85.9578,85.9985,85.9415,85.9578,14511.0
2017-01-18 15:40:00,105.66,105.66,105.6,105.61,17361.0,85.9497,85.9497,85.9008,85.909,17361.0
2017-01-18 15:45:00,105.6,105.63,105.55,105.55,38951.0,85.9008,85.9253,85.8602,85.8602,38951.0
2017-01-18 15:50:00,105.55,105.58,105.49,105.5,44747.0,85.8602,85.8846,85.8114,85.8195,44747.0
2017-01-18 15:55:00,105.49,105.68,105.48,105.66,109502.0,85.8114,85.9659,85.8032,85.9497,109502.0
2017-01-19 09:30:00,105.81,105.81,105.11,105.34,44617.0,86.0717,86.0717,85.5023,85.6894,44617.0
2017-01-19 09:35:00,105.38,105.43,104.77,104.83,12699.0,85.7219,85.7626,85.2257,85.2745,12699.0
2017-01-19 09:40:00,104.79,105.16,104.77,104.81,14148.0,85.242,85.5429,85.2257,85.2582,14148.0
2017-01-19 09:45:00,104.82,104.84,104.63,104.63,4368.0,85.2664,85.2826,85.1118,85.1118,4368.0
2017-01-19 09:50:00,104.66,104.66,104.48,104.61,17265.0,85.1362,85.1362,84.9898,85.0955,17265.0
2017-01-19 09:55:00,104.61,104.61,104.31,104.44,23508.0,85.0955,85.0955,84.8515,84.9572,23508.0
2017-01-19 10:00:00,104.45,104.54,104.37,104.4,14717.0,84.9654,85.0386,84.9003,84.9247,14717.0
2017-01-19 10:05:00,104.38,104.39,104.14,104.15,22630.0,84.9084,84.9166,84.7132,84.7213,22630.0
2017-01-19 10:10:00,104.16,104.16,103.94,104.0,46411.0,84.7295,84.7295,84.5505,84.5993,46411.0
2017-01-19 10:15:00,104.01,104.06,103.92,104.01,73582.0,84.6075,84.6481,84.5342,84.6075,73582.0
2017-01-19 10:20:00,104.01,104.43,104.0,104.43,27543.0,84.6075,84.9491,84.5993,84.9491,27543.0
2017-01-19 10:25:00,104.47,104.63,104.44,104.5,29535.0,84.9816,85.1118,84.9572,85.006,29535.0
2017-01-19 10:30:00,104.47,104.7,104.45,104.7,8482.0,84.9816,85.1687,84.9654,85.1687,8482.0
2017-01-19 10:35:00,104.67,104.69,104.5,104.57,14807.0,85.1443,85.1606,85.006,85.063,14807.0
2017-01-19 10:40:00,104.55,104.65,104.38,104.39,11879.0,85.0467,85.1281,84.9084,84.9166,11879.0
2017-01-19 10:45:00,104.38,104.38,104.18,104.18,19933.0,84.9084,84.9084,84.7457,84.7457,19933.0
2017-01-19 10:50:00,104.22,104.27,104.11,104.25,21498.0,84.7783,84.819,84.6888,84.8027,21498.0
2017-01-19 10:55:00,104.25,104.39,104.19,104.22,12845.0,84.8027,84.9166,84.7539,84.7783,12845.0
2017-01-19 11:00:00,104.25,104.43,104.19,104.33,7647.0,84.8027,84.9491,84.7539,84.8678,7647.0
2017-01-19 11:05:00,104.34,104.34,104.15,104.15,58097.0,84.8759,84.8759,84.7213,84.7213,58097.0
2017-01-19 11:10:00,104.15,104.19,104.11,104.12,20456.0,84.7213,84.7539,84.6888,84.6969,20456.0
2017-01-19 11:15:00,104.12,104.2,104.11,104.17,13994.0,84.6969,84.762,84.6888,84.7376,13994.0
2017-01-19 11:20:00,104.17,104.26,104.12,104.13,13584.0,84.7376,84.8108,84.6969,84.7051,13584.0
2017-01-19 11:25:00,104.11,104.11,103.86,103.89,20310.0,84.6888,84.6888,84.4854,84.5098,20310.0
2017-01-19 11:30:00,103.93,104.1,103.93,104.08,5671.0,84.5424,84.6807,84.5424,84.6644,5671.0
2017-01-19 11:35:00,104.06,104.06,103.97,104.03,11989.0,84.6481,84.6481,84.5749,84.6237,11989.0
2017-01-19 11:40:00,104.02,104.11,103.92,104.03,11175.0,84.6156,84.6888,84.5342,84.6237,11175.0
2017-01-19 11:45:00,104.02,104.13,103.98,104.13,32661.0,84.6156,84.7051,84.5831,84.7051,32661.0
2017-01-19 11:50:00,104.06,104.19,104.01,104.19,8162.0,84.6481,84.7539,84.6075,84.7539,8162.0
2017-01-19 11:55:00,104.19,104.21,104.08,104.12,8300.0,84.7539,84.7701,84.6644,84.6969,8300.0
2017-01-19 12:00:00,104.15,104.23,104.07,104.14,9860.0,84.7213,84.7864,84.6563,84.7132,9860.0
2017-01-19 12:05:00,104.15,104.27,104.15,104.18,5461.0,84.7213,84.819,84.7213,84.7457,5461.0
2017-01-19 12:10:00,104.19,104.24,104.19,104.22,8623.0,84.7539,84.7946,84.7539,84.7783,8623.0
2017-01-19 12:15:00,104.21,104.22,104.03,104.03,9880.0,84.7701,84.7783,84.6237,84.6237,9880.0
2017-01-19 12:20:00,104.02,104.03,103.96,103.99,4615.0,84.6156,84.6237,84.5668,84.5912,4615.0
2017-01-19 12:25:00,104.0,104.12,103.98,104.12,12157.0,84.5993,84.6969,84.5831,84.6969,12157.0
2017-01-19 12:30:00,104.12,104.23,104.11,104.19,9197.0,84.6969,84.7864,84.6888,84.7539,9197.0
2017-01-19 12:35:00,104.18,104.26,104.06,104.1,12745.0,84.7457,84.8108,84.6481,84.6807,12745.0
2017-01-19 12:40:00,104.06,104.08,104.02,104.02,12116.0,84.6481,84.6644,84.6156,84.6156,12116.0
2017-01-19 12:45:00,104.03,104.03,103.95,103.98,13153.0,84.6237,84.6237,84.5586,84.5831,13153.0
2017-01-19 12:50:00,103.99,104.0,103.86,103.87,13328.0,84.5912,84.5993,84.4854,84.4936,13328.0
2017-01-19 12:55:00,103.87,104.0,103.87,103.96,9524.0,84.4936,84.5993,84.4936,84.5668,9524.0
2017-01-19 13:00:00,103.95,104.05,103.95,104.02,25745.0,84.5586,84.64,84.5586,84.6156,25745.0
2017-01-19 13:05:00,104.0,104.05,103.97,104.03,9011.0,84.5993,84.64,84.5749,84.6237,9011.0
2017-01-19 13:10:00,104.03,104.03,104.01,104.02,11364.0,84.6237,84.6237,84.6075,84.6156,11364.0
2017-01-19 13:15:00,104.02,104.06,103.95,104.05,13847.0,84.6156,84.6481,84.5586,84.64,13847.0
2017-01-19 13:20:00,104.04,104.05,103.97,103.97,6829.0,84.6319,84.64,84.5749,84.5749,6829.0
2017-01-19 13:25:00,103.99,104.07,103.99,104.04,13706.0,84.5912,84.6563,84.5912,84.6319,13706.0
2017-01-19 13:30:00,104.03,104.15,104.02,104.12,13256.0,84.6237,84.7213,84.6156,84.6969,13256.0
2017-01-19 13:35:00,104.12,104.15,104.07,104.13,7765.0,84.6969,84.7213,84.6563,84.7051,7765.0
2017-01-19 13:40:00,104.15,104.31,104.15,104.3,8430.0,84.7213,84.8515,84.7213,84.8434,8430.0
2017-01-19 13:45:00,104.29,104.33,104.25,104.3,11911.0,84.8352,84.8678,84.8027,84.8434,11911.0
2017-01-19 13:50:00,104.28,104.37,104.25,104.37,11222.0,84.8271,84.9003,84.8027,84.9003,11222.0
2017-01-19 13:55:00,104.37,104.37,104.26,104.3,12848.0,84.9003,84.9003,84.8108,84.8434,12848.0
2017-01-19 14:00:00,104.32,104.36,104.25,104.36,6069.0,84.8596,84.8922,84.8027,84.8922,6069.0
2017-01-19 14:05:00,104.36,104.36,104.12,104.12,27330.0,84.8922,84.8922,84.6969,84.6969,27330.0
2017-01-19 14:10:00,104.12,104.23,104.1,104.1,15383.0,84.6969,84.7864,84.6807,84.6807,15383.0
2017-01-19 14:15:00,104.12,104.27,104.1,104.22,12500.0,84.6969,84.819,84.6807,84.7783,12500.0
2017-01-19 14:20:00,104.22,104.38,104.21,104.38,8545.0,84.7783,84.9084,84.7701,84.9084,8545.0
2017-01-19 14:25:00,104.39,104.39,104.21,104.26,10004.0,84.9166,84.9166,84.7701,84.8108,10004.0
2017-01-19 14:30:00,104.27,104.3,104.23,104.27,6392.0,84.819,84.8434,84.7864,84.819,6392.0
2017-01-19 14:35:00,104.26,104.31,104.2,104.25,8596.0,84.8108,84.8515,84.762,84.8027,8596.0
2017-01-19 14:40:00,104.26,104.37,104.25,104.37,13850.0,84.8108,84.9003,84.8027,84.9003,13850.0
2017-01-19 14:45:00,104.37,104.44,104.34,104.4,23726.0,84.9003,84.9572,84.8759,84.9247,23726.0
2017-01-19 14:50:00,104.41,104.41,104.35,104.35,22709.0,84.9328,84.9328,84.884,84.884,22709.0
2017-01-19 14:55:00,104.37,104.44,104.36,104.37,12738.0,84.9003,84.9572,84.8922,84.9003,12738.0
2017-01-19 15:00:00,104.37,104.41,104.36,104.4,12434.0,84.9003,84.9328,84.8922,84.9247,12434.0
2017-01-19 15:05:00,104.41,104.41,104.29,104.37,15145.0,84.9328,84.9328,84.8352,84.9003,15145.0
2017-01-19 15:10:00,104.37,104.38,104.3,104.3,9283.0,84.9003,84.9084,84.8434,84.8434,9283.0
2017-01-19 15:15:00,104.29,104.5,104.29,104.5,25845.0,84.8352,85.006,84.8352,85.006,25845.0
2017-01-19 15:20:00,104.47,104.49,104.43,104.44,9024.0,84.9816,84.9979,84.9491,84.9572,9024.0
2017-01-19 15:25:00,104.44,104.51,104.39,104.44,28935.0,84.9572,85.0142,84.9166,84.9572,28935.0
2017-01-19 15:30:00,104.44,104.51,104.39,104.5,29865.0,84.9572,85.0142,84.9166,85.006,29865.0
2017-01-19 15:35:00,104.5,104.56,104.49,104.5,25584.0,85.006,85.0549,84.9979,85.006,25584.0
2017-01-19 15:40:00,104.49,104.49,104.41,104.45,17538.0,84.9979,84.9979,84.9328,84.9654,17538.0
2017-01-19 15:45:00,104.45,104.51,104.44,104.45,30516.0,84.9654,85.0142,84.9572,84.9654,30516.0
2017-01-19 15:50:00,104.46,104.52,104.42,104.52,31246.0,84.9735,85.0223,84.941,85.0223,31246.0
2017-01-19 15:55:00,104.52,104.56,104.42,104.45,67161.0,85.0223,85.0549,84.941,84.9654,67161.0
2017-01-20 09:30:00,104.84,105.27,104.84,105.18,188772.0,85.2826,85.6324,85.2826,85.5592,188772.0
2017-01-20 09:35:00,105.12,105.42,105.07,105.21,26368.0,85.5104,85.7544,85.4697,85.5836,26368.0
2017-01-20 09:40:00,105.15,105.3,105.09,105.19,18948.0,85.5348,85.6568,85.486,85.5673,18948.0
2017-01-20 09:45:00,105.18,105.18,104.88,104.95,32967.0,85.5592,85.5592,85.3152,85.3721,32967.0
2017-01-20 09:50:00,104.93,105.13,104.93,105.0,16300.0,85.3558,85.5185,85.3558,85.4128,16300.0
2017-01-20 09:55:00,105.03,105.06,104.75,104.76,19868.0,85.4372,85.4616,85.2094,85.2175,19868.0
2017-01-20 10:00:00,104.77,104.92,104.6,104.86,36158.0,85.2257,85.3477,85.0874,85.2989,36158.0
2017-01-20 10:05:00,104.89,104.89,104.64,104.7,16652.0,85.3233,85.3233,85.1199,85.1687,16652.0
2017-01-20 10:10:00,104.71,104.74,104.52,104.58,12096.0,85.1769,85.2013,85.0223,85.0711,12096.0
2017-01-20 10:15:00,104.56,104.59,104.45,104.54,20130.0,85.0549,85.0793,84.9654,85.0386,20130.0
2017-01-20 10:20:00,104.55,104.62,104.5,104.54,22199.0,85.0467,85.1037,85.006,85.0386,22199.0
2017-01-20 10:25:00,104.54,104.61,104.45,104.58,9327.0,85.0386,85.0955,84.9654,85.0711,9327.0
2017-01-20 10:30:00,104.57,104.61,104.43,104.54,13516.0,85.063,85.0955,84.9491,85.0386,13516.0
2017-01-20 10:35:00,104.55,104.56,104.48,104.56,7403.0,85.0467,85.0549,84.9898,85.0549,7403.0
2017-01-20 10:40:00,104.55,104.7,104.54,104.58,17585.0,85.0467,85.1687,85.0386,85.0711,17585.0
2017-01-20 10:45:00,104.58,104.71,104.52,104.52,14212.0,85.0711,85.1769,85.0223,85.0223,14212.0
2017-01-20 10:50:00,104.52,104.54,104.45,104.47,19167.0,85.0223,85.0386,84.9654,84.9816,19167.0
2017-01-20 10:55:00,104.49,104.58,104.37,104.39,27833.0,84.9979,85.0711,84.9003,84.9166,27833.0
2017-01-20 11:00:00,104.35,104.46,104.3,104.44,22623.0,84.884,84.9735,84.8434,84.9572,22623.0
2017-01-20 11:05:00,104.43,104.56,104.4,104.53,33651.0,84.9491,85.0549,84.9247,85.0305,33651.0
2017-01-20 11:10:00,104.55,104.7,104.53,104.69,18388.0,85.0467,85.1687,85.0305,85.1606,18388.0
2017-01-20 11:15:00,104.71,104.72,104.58,104.66,20141.0,85.1769,85.185,85.0711,85.1362,20141.0
2017-01-20 11:20:00,104.66,104.67,104.56,104.58,14669.0,85.1362,85.1443,85.0549,85.0711,14669.0
2017-01-20 11:25:00,104.59,104.6,104.42,104.53,28325.0,85.0793,85.0874,84.941,85.0305,28325.0
2017-01-20 11:30:00,104.54,104.56,104.42,104.42,20504.0,85.0386,85.0549,84.941,84.941,20504.0
2017-01-20 11:35:00,104.43,104.5,104.23,104.27,39513.0,84.9491,85.006,84.7864,84.819,39513.0
2017-01-20 11:40:00,104.25,104.3,104.21,104.25,18235.0,84.8027,84.8434,84.7701,84.8027,18235.0
2017-01-20 11:45:00,104.27,104.39,104.25,104.36,32331.0,84.819,84.9166,84.8027,84.8922,32331.0
2017-01-20 11:50:00,104.38,104.42,104.3,104.42,32703.0,84.9084,84.941,84.8434,84.941,32703.0
2017-01-20 11:55:00,104.4,104.43,104.38,104.42,15977.0,84.9247,84.9491,84.9084,84.941,15977.0
2017-01-20 12:00:00,104.42,104.5,104.42,104.44,11217.0,84.941,85.006,84.941,84.9572,11217.0
2017-01-20 12:05:00,104.44,104.45,104.2,104.38,40700.0,84.9572,84.9654,84.762,84.9084,40700.0
2017-01-20 12:10:00,104.36,104.43,104.28,104.35,21130.0,84.8922,84.9491,84.8271,84.884,21130.0
2017-01-20 12:15:00,104.35,104.49,104.32,104.43,30538.0,84.884,84.9979,84.8596,84.9491,30538.0
2017-01-20 12:20:00,104.41,104.49,104.39,104.44,13465.0,84.9328,84.9979,84.9166,84.9572,13465.0
2017-01-20 12:25:00,104.43,104.43,104.29,104.39,20315.0,84.9491,84.9491,84.8352,84.9166,20315.0
2017-01-20 12:30:00,104.37,104.37,104.15,104.26,16132.0,84.9003,84.9003,84.7213,84.8108,16132.0
2017-01-20 12:35:00,104.26,104.3,104.2,104.3,14092.0,84.8108,84.8434,84.762,84.8434,14092.0
2017-01-20 12:40:00,104.29,104.34,104.24,104.31,16089.0,84.8352,84.8759,84.7946,84.8515,16089.0
2017-01-20 12:45:00,104.33,104.37,104.26,104.33,11714.0,84.8678,84.9003,84.8108,84.8678,11714.0
2017-01-20 12:50:00,104.33,104.37,104.24,104.27,9992.0,84.8678,84.9003,84.7946,84.819,9992.0
2017-01-20 12:55:00,104.31,104.36,104.29,104.34,8968.0,84.8515,84.8922,84.8352,84.8759,8968.0
2017-01-20 13:00:00,104.34,104.35,104.3,104.32,7895.0,84.8759,84.884,84.8434,84.8596,7895.0
2017-01-20 13:05:00,104.34,104.52,104.34,104.5,9215.0,84.8759,85.0223,84.8759,85.006,9215.0
2017-01-20 13:10:00,104.54,104.54,104.46,104.46,9925.0,85.0386,85.0386,84.9735,84.9735,9925.0
2017-01-20 13:15:00,104.45,104.53,104.43,104.47,9123.0,84.9654,85.0305,84.9491,84.9816,9123.0
2017-01-20 13:20:00,104.47,104.47,104.39,104.45,19854.0,84.9816,84.9816,84.9166,84.9654,19854.0
2017-01-20 13:25:00,104.49,104.49,104.42,104.43,7162.0,84.9979,84.9979,84.941,84.9491,7162.0
2017-01-20 13:30:00,104.45,104.5,104.43,104.47,12877.0,84.9654,85.006,84.9491,84.9816,12877.0
2017-01-20 13:35:00,104.45,104.53,104.45,104.52,10589.0,84.9654,85.0305,84.9654,85.0223,10589.0
2017-01-20 13:40:00,104.53,104.53,104.32,104.39,50916.0,85.0305,85.0305,84.8596,84.9166,50916.0
2017-01-20 13:45:00,104.36,104.49,104.36,104.43,22609.0,84.8922,84.9979,84.8922,84.9491,22609.0
2017-01-20 13:50:00,104.43,104.44,104.39,104.42,14500.0,84.9491,84.9572,84.9166,84.941,14500.0
2017-01-20 13:55:00,104.42,104.42,104.35,104.35,10254.0,84.941,84.941,84.884,84.884,10254.0
2017-01-20 14:00:00,104.38,104.41,104.36,104.37,6405.0,84.9084,84.9328,84.8922,84.9003,6405.0
2017-01-20 14:05:00,104.39,104.39,104.27,104.28,20329.0,84.9166,84.9166,84.819,84.8271,20329.0
2017-01-20 14:10:00,104.28,104.31,104.13,104.2,47765.0,84.8271,84.8515,84.7051,84.762,47765.0
2017-01-20 14:15:00,104.21,104.32,104.15,104.3,15404.0,84.7701,84.8596,84.7213,84.8434,15404.0
2017-01-20 14:20:00,104.3,104.33,104.2,104.21,13356.0,84.8434,84.8678,84.762,84.7701,13356.0
2017-01-20 14:25:00,104.21,104.23,104.14,104.16,27782.0,84.7701,84.7864,84.7132,84.7295,27782.0
2017-01-20 14:30:00,104.16,104.21,104.14,104.17,20405.0,84.7295,84.7701,84.7132,84.7376,20405.0
2017-01-20 14:35:00,104.17,104.19,104.15,104.16,10144.0,84.7376,84.7539,84.7213,84.7295,10144.0
2017-01-20 14:40:00,104.16,104.21,104.11,104.21,16010.0,84.7295,84.7701,84.6888,84.7701,16010.0
2017-01-20 14:45:00,104.19,104.2,104.1,104.13,13761.0,84.7539,84.762,84.6807,84.7051,13761.0
2017-01-20 14:50:00,104.14,104.21,104.13,104.18,45194.0,84.7132,84.7701,84.7051,84.7457,45194.0
2017-01-20 14:55:00,104.18,104.19,104.08,104.17,33081.0,84.7457,84.7539,84.6644,84.7376,33081.0
2017-01-20 15:00:00,104.17,104.21,104.12,104.13,20520.0,84.7376,84.7701,84.6969,84.7051,20520.0
2017-01-20 15:05:00,104.13,104.21,104.1,104.18,33807.0,84.7051,84.7701,84.6807,84.7457,33807.0
2017-01-20 15:10:00,104.17,104.21,104.14,104.2,20764.0,84.7376,84.7701,84.7132,84.762,20764.0
2017-01-20 15:15:00,104.2,104.21,104.07,104.13,26365.0,84.762,84.7701,84.6563,84.7051,26365.0
2017-01-20 15:20:00,104.15,104.15,104.07,104.09,23622.0,84.7213,84.7213,84.6563,84.6725,23622.0
2017-01-20 15:25:00,104.08,104.13,103.99,104.0,39831.0,84.6644,84.7051,84.5912,84.5993,39831.0
2017-01-20 15:30:00,104.0,104.11,103.97,104.08,33584.0,84.5993,84.6888,84.5749,84.6644,33584.0
2017-01-20 15:35:00,104.08,104.19,104.06,104.14,27995.0,84.6644,84.7539,84.6481,84.7132,27995.0
2017-01-20 15:40:00,104.14,104.21,104.14,104.2,36673.0,84.7132,84.7701,84.7132,84.762,36673.0
2017-01-20 15:45:00,104.19,104.39,104.19,104.31,48024.0,84.7539,84.9166,84.7539,84.8515,48024.0
2017-01-20 15:50:00,104.32,104.35,104.2,104.2,67312.0,84.8596,84.884,84.762,84.762,67312.0
2017-01-20 15:55:00,104.2,104.24,104.07,104.17,166707.0,84.762,84.7946,84.6563,84.7376,166707.0
2017-01-23 09:30:00,104.5,104.63,104.26,104.3,30138.0,85.006,85.1118,84.8108,84.8434,30138.0
2017-01-23 09:35:00,104.41,104.63,104.26,104.63,17419.0,84.9328,85.1118,84.8108,85.1118,17419.0
2017-01-23 09:40:00,104.54,104.79,104.45,104.47,28020.0,85.0386,85.242,84.9654,84.9816,28020.0
2017-01-23 09:45:00,104.47,104.59,104.47,104.59,8274.0,84.9816,85.0793,84.9816,85.0793,8274.0
2017-01-23 09:50:00,104.59,104.59,104.4,104.46,17428.0,85.0793,85.0793,84.9247,84.9735,17428.0
2017-01-23 09:55:00,104.47,104.49,104.33,104.33,11422.0,84.9816,84.9979,84.8678,84.8678,11422.0
2017-01-23 10:00:00,104.36,104.57,104.34,104.57,15925.0,84.8922,85.063,84.8759,85.063,15925.0
2017-01-23 10:05:00,104.56,104.56,104.31,104.42,17303.0,85.0549,85.0549,84.8515,84.941,17303.0
2017-01-23 10:10:00,104.43,104.6,104.43,104.58,15878.0,84.9491,85.0874,84.9491,85.0711,15878.0
2017-01-23 10:15:00,104.56,104.63,104.49,104.53,12641.0,85.0549,85.1118,84.9979,85.0305,12641.0
2017-01-23 10:20:00,104.51,104.53,104.44,104.47,12447.0,85.0142,85.0305,84.9572,84.9816,12447.0
2017-01-23 10:25:00,104.48,104.53,104.39,104.43,14966.0,84.9898,85.0305,84.9166,84.9491,14966.0
2017-01-23 10:30:00,104.43,104.47,104.36,104.37,10902.0,84.9491,84.9816,84.8922,84.9003,10902.0
2017-01-23 10:35:00,104.39,104.5,104.32,104.44,21200.0,84.9166,85.006,84.8596,84.9572,21200.0
2017-01-23 10:40:00,104.48,104.68,104.45,104.56,21462.0,84.9898,85.1525,84.9654,85.0549,21462.0
2017-01-23 10:45:00,104.56,104.75,104.48,104.66,63178.0,85.0549,85.2094,84.9898,85.1362,63178.0
2017-01-23 10:50:00,104.68,104.72,104.6,104.72,8388.0,85.1525,85.185,85.0874,85.185,8388.0
2017-01-23 10:55:00,104.72,104.83,104.7,104.81,12170.0,85.185,85.2745,85.1687,85.2582,12170.0
2017-01-23 11:00:00,104.82,104.93,104.78,104.84,13651.0,85.2664,85.3558,85.2338,85.2826,13651.0
2017-01-23 11:05:00,104.82,104.95,104.82,104.95,6422.0,85.2664,85.3721,85.2664,85.3721,6422.0
2017-01-23 11:10:00,104.97,105.09,104.96,104.97,35960.0,85.3884,85.486,85.3802,85.3884,35960.0
2017-01-23 11:15:00,104.97,105.02,104.95,105.0,37145.0,85.3884,85.429,85.3721,85.4128,37145.0
2017-01-23 11:20:00,105.02,105.02,104.93,104.94,30921.0,85.429,85.429,85.3558,85.364,30921.0
2017-01-23 11:25:00,104.95,105.06,104.93,105.03,13058.0,85.3721,85.4616,85.3558,85.4372,13058.0
2017-01-23 11:30:00,105.03,105.03,104.88,104.89,11951.0,85.4372,85.4372,85.3152,85.3233,11951.0
2017-01-23 11:35:00,104.89,104.9,104.69,104.69,26715.0,85.3233,85.3314,85.1606,85.1606,26715.0
2017-01-23 11:40:00,104.71,104.79,104.69,104.75,9712.0,85.1769,85.242,85.1606,85.2094,9712.0
2017-01-23 11:45:00,104.76,104.77,104.55,104.65,13268.0,85.2175,85.2257,85.0467,85.1281,13268.0
2017-01-23 11:50:00,104.63,104.82,104.61,104.82,5445.0,85.1118,85.2664,85.0955,85.2664,5445.0
2017-01-23 11:55:00,104.82,104.9,104.8,104.83,10147.0,85.2664,85.3314,85.2501,85.2745,10147.0
2017-01-23 12:00:00,104.84,104.9,104.82,104.9,7292.0,85.2826,85.3314,85.2664,85.3314,7292.0
2017-01-23 12:05:00,104.92,104.95,104.89,104.89,4421.0,85.3477,85.3721,85.3233,85.3233,4421.0
2017-01-23 12:10:00,104.92,104.92,104.8,104.85,11152.0,85.3477,85.3477,85.2501,85.2908,11152.0
2017-01-23 12:15:00,104.84,104.98,104.83,104.98,4300.0,85.2826,85.3965,85.2745,85.3965,4300.0
2017-01-23 12:20:00,104.95,105.01,104.92,104.92,8337.0,85.3721,85.4209,85.3477,85.3477,8337.0
2017-01-23 12:25:00,104.92,104.92,104.83,104.85,5814.0,85.3477,85.3477,85.2745,85.2908,5814.0
2017-01-23 12:30:00,104.89,104.94,104.87,104.93,5917.0,85.3233,85.364,85.307,85.3558,5917.0
2017-01-23 12:35:00,104.95,105.02,104.94,104.97,8418.0,85.3721,85.429,85.364,85.3884,8418.0
2017-01-23 12:40:00,104.98,105.02,104.97,104.97,20555.0,85.3965,85.429,85.3884,85.3884,20555.0
2017-01-23 12:45:00,104.98,104.99,104.83,104.85,19401.0,85.3965,85.4046,85.2745,85.2908,19401.0
2017-01-23 12:50:00,104.86,105.01,104.83,104.99,22044.0,85.2989,85.4209,85.2745,85.4046,22044.0
2017-01-23 12:55:00,105.0,105.01,104.97,104.98,18613.0,85.4128,85.4209,85.3884,85.3965,18613.0
2017-01-23 13:00:00,104.98,105.0,104.97,105.0,7755.0,85.3965,85.4128,85.3884,85.4128,7755.0
2017-01-23 13:05:00,104.99,105.0,104.9,104.91,14606.0,85.4046,85.4128,85.3314,85.3396,14606.0
2017-01-23 13:10:00,104.91,104.91,104.77,104.88,31384.0,85.3396,85.3396,85.2257,85.3152,31384.0
2017-01-23 13:15:00,104.88,104.96,104.87,104.96,7653.0,85.3152,85.3802,85.307,85.3802,7653.0
2017-01-23 13:20:00,104.96,105.0,104.95,104.96,15136.0,85.3802,85.4128,85.3721,85.3802,15136.0
2017-01-23 13:25:00,104.94,104.95,104.89,104.93,18410.0,85.364,85.3721,85.3233,85.3558,18410.0
2017-01-23 13:30:00,104.91,105.0,104.86,105.0,101602.0,85.3396,85.4128,85.2989,85.4128,101602.0
2017-01-23 13:35:00,105.0,105.12,105.0,105.11,71400.0,85.4128,85.5104,85.4128,85.5023,71400.0
2017-01-23 13:40:00,105.12,105.2,105.1,105.18,11548.0,85.5104,85.5755,85.4941,85.5592,11548.0
2017-01-23 13:45:00,105.17,105.18,104.96,105.03,49813.0,85.5511,85.5592,85.3802,85.4372,49813.0
2017-01-23 13:50:00,105.0,105.1,104.96,104.98,28825.0,85.4128,85.4941,85.3802,85.3965,28825.0
2017-01-23 13:55:00,104.96,105.04,104.95,104.98,8317.0,85.3802,85.4453,85.3721,85.3965,8317.0
2017-01-23 14:00:00,104.98,105.13,104.97,105.1,35991.0,85.3965,85.5185,85.3884,85.4941,35991.0
2017-01-23 14:05:00,105.09,105.14,105.05,105.06,10089.0,85.486,85.5267,85.4534,85.4616,10089.0
2017-01-23 14:10:00,105.08,105.12,105.05,105.08,9551.0,85.4779,85.5104,85.4534,85.4779,9551.0
2017-01-23 14:15:00,105.07,105.12,105.05,105.06,18180.0,85.4697,85.5104,85.4534,85.4616,18180.0
2017-01-23 14:20:00,105.06,105.06,104.96,104.98,21845.0,85.4616,85.4616,85.3802,85.3965,21845.0
2017-01-23 14:25:00,105.0,105.02,104.95,105.0,15441.0,85.4128,85.429,85.3721,85.4128,15441.0
2017-01-23 14:30:00,105.0,105.02,104.89,104.96,24475.0,85.4128,85.429,85.3233,85.3802,24475.0
2017-01-23 14:35:00,104.96,105.0,104.96,104.98,4539.0,85.3802,85.4128,85.3802,85.3965,4539.0
2017-01-23 14:40:00,104.98,104.99,104.9,104.99,11609.0,85.3965,85.4046,85.3314,85.4046,11609.0
2017-01-23 14:45:00,104.98,104.99,104.94,104.97,12673.0,85.3965,85.4046,85.364,85.3884,12673.0
2017-01-23 14:50:00,104.97,104.99,104.96,104.99,12659.0,85.3884,85.4046,85.3802,85.4046,12659.0
2017-01-23 14:55:00,104.99,105.0,104.97,105.0,11831.0,85.4046,85.4128,85.3884,85.4128,11831.0
2017-01-23 15:00:00,105.0,105.0,104.98,104.99,29821.0,85.4128,85.4128,85.3965,85.4046,29821.0
2017-01-23 15:05:00,104.99,105.0,104.93,104.96,20910.0,85.4046,85.4128,85.3558,85.3802,20910.0
2017-01-23 15:10:00,104.97,104.98,104.93,104.93,19353.0,85.3884,85.3965,85.3558,85.3558,19353.0
2017-01-23 15:15:00,104.93,104.96,104.9,104.96,30097.0,85.3558,85.3802,85.3314,85.3802,30097.0
2017-01-23 15:20:00,104.96,104.98,104.95,104.98,39657.0,85.3802,85.3965,85.3721,85.3965,39657.0
2017-01-23 15:25:00,104.98,105.0,104.97,104.97,17671.0,85.3965,85.4128,85.3884,85.3884,17671.0
2017-01-23 15:30:00,104.98,104.98,104.94,104.97,14788.0,85.3965,85.3965,85.364,85.3884,14788.0
2017-01-23 15:35:00,104.98,105.0,104.92,104.93,40651.0,85.3965,85.4128,85.3477,85.3558,40651.0
2017-01-23 15:40:00,104.94,105.0,104.94,105.0,36942.0,85.364,85.4128,85.364,85.4128,36942.0
2017-01-23 15:45:00,104.99,105.0,104.97,104.98,43219.0,85.4046,85.4128,85.3884,85.3965,43219.0
2017-01-23 15:50:00,104.98,104.98,104.86,104.9,45563.0,85.3965,85.3965,85.2989,85.3314,45563.0
2017-01-23 15:55:00,104.9,104.91,104.71,104.78,164140.0,85.3314,85.3396,85.1769,85.2338,164140.0
2017-01-24 09:30:00,104.97,104.97,104.03,104.23,47121.0,85.3884,85.3884,84.6237,84.7864,47121.0
2017-01-24 09:35:00,104.47,104.47,104.19,104.42,14539.0,84.9816,84.9816,84.7539,84.941,14539.0
2017-01-24 09:40:00,104.41,104.61,104.32,104.55,29015.0,84.9328,85.0955,84.8596,85.0467,29015.0
2017-01-24 09:45:00,104.56,104.66,104.46,104.58,26245.0,85.0549,85.1362,84.9735,85.0711,26245.0
2017-01-24 09:50:00,104.54,104.54,104.46,104.52,19207.0,85.0386,85.0386,84.9735,85.0223,19207.0
2017-01-24 09:55:00,104.54,104.62,104.46,104.5,20125.0,85.0386,85.1037,84.9735,85.006,20125.0
2017-01-24 10:00:00,104.51,104.61,104.42,104.49,35802.0,85.0142,85.0955,84.941,84.9979,35802.0
2017-01-24 10:05:00,104.48,104.62,104.48,104.52,11313.0,84.9898,85.1037,84.9898,85.0223,11313.0
2017-01-24 10:10:00,104.52,104.64,104.47,104.58,13954.0,85.0223,85.1199,84.9816,85.0711,13954.0
2017-01-24 10:15:00,104.54,104.65,104.47,104.65,7392.0,85.0386,85.1281,84.9816,85.1281,7392.0
2017-01-24 10:20:00,104.67,104.75,104.62,104.72,11646.0,85.1443,85.2094,85.1037,85.185,11646.0
2017-01-24 10:25:00,104.76,104.8,104.57,104.6,13357.0,85.2175,85.2501,85.063,85.0874,13357.0
2017-01-24 10:30:00,104.6,104.66,104.54,104.56,9926.0,85.0874,85.1362,85.0386,85.0549,9926.0
2017-01-24 10:35:00,104.55,104.56,104.39,104.39,40663.0,85.0467,85.0549,84.9166,84.9166,40663.0
2017-01-24 10:40:00,104.38,104.42,104.29,104.29,9950.0,84.9084,84.941,84.8352,84.8352,9950.0
2017-01-24 10:45:00,104.29,104.32,104.18,104.23,17073.0,84.8352,84.8596,84.7457,84.7864,17073.0
2017-01-24 10:50:00,104.24,104.31,104.24,104.27,7869.0,84.7946,84.8515,84.7946,84.819,7869.0
2017-01-24 10:55:00,104.27,104.36,104.27,104.36,14697.0,84.819,84.8922,84.819,84.8922,14697.0
2017-01-24 11:00:00,104.37,104.42,104.36,104.37,15206.0,84.9003,84.941,84.8922,84.9003,15206.0
2017-01-24 11:05:00,104.39,104.55,104.39,104.47,18739.0,84.9166,85.0467,84.9166,84.9816,18739.0
2017-01-24 11:10:00,104.46,104.46,104.35,104.4,9444.0,84.9735,84.9735,84.884,84.9247,9444.0
2017-01-24 11:15:00,104.43,104.48,104.4,104.45,8542.0,84.9491,84.9898,84.9247,84.9654,8542.0
2017-01-24 11:20:00,104.46,104.47,104.38,104.38,14424.0,84.9735,84.9816,84.9084,84.9084,14424.0
2017-01-24 11:25:00,104.4,104.51,104.39,104.48,10968.0,84.9247,85.0142,84.9166,84.9898,10968.0
2017-01-24 11:30:00,104.45,104.5,104.44,104.5,9233.0,84.9654,85.006,84.9572,85.006,9233.0
2017-01-24 11:35:00,104.5,104.51,104.39,104.45,14388.0,85.006,85.0142,84.9166,84.9654,14388.0
2017-01-24 11:40:00,104.44,104.53,104.44,104.52,4866.0,84.9572,85.0305,84.9572,85.0223,4866.0
2017-01-24 11:45:00,104.52,104.61,104.52,104.59,5547.0,85.0223,85.0955,85.0223,85.0793,5547.0
2017-01-24 11:50:00,104.61,104.62,104.5,104.5,9808.0,85.0955,85.1037,85.006,85.006,9808.0
2017-01-24 11:55:00,104.52,104.57,104.48,104.57,15224.0,85.0223,85.063,84.9898,85.063,15224.0
2017-01-24 12:00:00,104.58,104.62,104.55,104.56,36875.0,85.0711,85.1037,85.0467,85.0549,36875.0
2017-01-24 12:05:00,104.52,104.56,104.52,104.53,9571.0,85.0223,85.0549,85.0223,85.0305,9571.0
2017-01-24 12:10:00,104.56,104.57,104.53,104.56,8273.0,85.0549,85.063,85.0305,85.0549,8273.0
2017-01-24 12:15:00,104.55,104.56,104.49,104.51,6673.0,85.0467,85.0549,84.9979,85.0142,6673.0
2017-01-24 12:20:00,104.5,104.52,104.4,104.4,15960.0,85.006,85.0223,84.9247,84.9247,15960.0
2017-01-24 12:25:00,104.4,104.45,104.39,104.39,14212.0,84.9247,84.9654,84.9166,84.9166,14212.0
2017-01-24 12:30:00,104.38,104.53,104.38,104.49,14973.0,84.9084,85.0305,84.9084,84.9979,14973.0
2017-01-24 12:35:00,104.5,104.51,104.47,104.5,5629.0,85.006,85.0142,84.9816,85.006,5629.0
2017-01-24 12:40:00,104.5,104.52,104.49,104.51,4724.0,85.006,85.0223,84.9979,85.0142,4724.0
2017-01-24 12:45:00,104.51,104.51,104.44,104.44,7092.0,85.0142,85.0142,84.9572,84.9572,7092.0
2017-01-24 12:50:00,104.45,104.47,104.44,104.45,4300.0,84.9654,84.9816,84.9572,84.9654,4300.0
2017-01-24 12:55:00,104.47,104.5,104.46,104.49,6755.0,84.9816,85.006,84.9735,84.9979,6755.0
2017-01-24 13:00:00,104.48,104.51,104.43,104.48,11054.0,84.9898,85.0142,84.9491,84.9898,11054.0
2017-01-24 13:05:00,104.46,104.52,104.46,104.47,6240.0,84.9735,85.0223,84.9735,84.9816,6240.0
2017-01-24 13:10:00,104.46,104.62,104.46,104.59,26273.0,84.9735,85.1037,84.9735,85.0793,26273.0
2017-01-24 13:15:00,104.59,104.64,104.57,104.58,10059.0,85.0793,85.1199,85.063,85.0711,10059.0
2017-01-24 13:20:00,104.59,104.64,104.47,104.53,13296.0,85.0793,85.1199,84.9816,85.0305,13296.0
2017-01-24 13:25:00,104.53,104.53,104.49,104.52,7020.0,85.0305,85.0305,84.9979,85.0223,7020.0
2017-01-24 13:30:00,104.53,104.59,104.49,104.52,15504.0,85.0305,85.0793,84.9979,85.0223,15504.0
2017-01-24 13:35:00,104.54,104.55,104.48,104.51,7879.0,85.0386,85.0467,84.9898,85.0142,7879.0
2017-01-24 13:40:00,104.54,104.67,104.54,104.66,10909.0,85.0386,85.1443,85.0386,85.1362,10909.0
2017-01-24 13:45:00,104.65,104.65,104.53,104.57,11081.0,85.1281,85.1281,85.0305,85.063,11081.0
2017-01-24 13:50:00,104.58,104.59,104.52,104.57,12531.0,85.0711,85.0793,85.0223,85.063,12531.0
2017-01-24 13:55:00,104.57,104.57,104.45,104.49,12138.0,85.063,85.063,84.9654,84.9979,12138.0
2017-01-24 14:00:00,104.48,104.52,104.45,104.45,23168.0,84.9898,85.0223,84.9654,84.9654,23168.0
2017-01-24 14:05:00,104.47,104.52,104.44,104.44,17560.0,84.9816,85.0223,84.9572,84.9572,17560.0
2017-01-24 14:10:00,104.44,104.48,104.43,104.46,12217.0,84.9572,84.9898,84.9491,84.9735,12217.0
2017-01-24 14:15:00,104.46,104.56,104.46,104.55,12699.0,84.9735,85.0549,84.9735,85.0467,12699.0
2017-01-24 14:20:00,104.55,104.58,104.47,104.51,48632.0,85.0467,85.0711,84.9816,85.0142,48632.0
2017-01-24 14:25:00,104.51,104.57,104.46,104.47,29534.0,85.0142,85.063,84.9735,84.9816,29534.0
2017-01-24 14:30:00,104.49,104.61,104.48,104.57,17121.0,84.9979,85.0955,84.9898,85.063,17121.0
2017-01-24 14:35:00,104.58,104.59,104.53,104.58,15807.0,85.0711,85.0793,85.0305,85.0711,15807.0
2017-01-24 14:40:00,104.59,104.62,104.58,104.62,12005.0,85.0793,85.1037,85.0711,85.1037,12005.0
2017-01-24 14:45:00,104.61,104.71,104.56,104.61,22943.0,85.0955,85.1769,85.0549,85.0955,22943.0
2017-01-24 14:50:00,104.62,104.71,104.62,104.69,13790.0,85.1037,85.1769,85.1037,85.1606,13790.0
2017-01-24 14:55:00,104.7,104.74,104.67,104.68,10313.0,85.1687,85.2013,85.1443,85.1525,10313.0
2017-01-24 15:00:00,104.69,104.72,104.67,104.68,16109.0,85.1606,85.185,85.1443,85.1525,16109.0
2017-01-24 15:05:00,104.68,104.68,104.61,104.66,13894.0,85.1525,85.1525,85.0955,85.1362,13894.0
2017-01-24 15:10:00,104.65,104.68,104.62,104.68,16780.0,85.1281,85.1525,85.1037,85.1525,16780.0
2017-01-24 15:15:00,104.68,104.72,104.68,104.72,25583.0,85.1525,85.185,85.1525,85.185,25583.0
2017-01-24 15:20:00,104.72,104.72,104.67,104.67,21512.0,85.185,85.185,85.1443,85.1443,21512.0
2017-01-24 15:25:00,104.66,104.67,104.49,104.55,63668.0,85.1362,85.1443,84.9979,85.0467,63668.0
2017-01-24 15:30:00,104.56,104.63,104.55,104.62,24653.0,85.0549,85.1118,85.0467,85.1037,24653.0
2017-01-24 15:35:00,104.63,104.63,104.51,104.56,35994.0,85.1118,85.1118,85.0142,85.0549,35994.0
2017-01-24 15:40:00,104.56,104.58,104.54,104.55,25611.0,85.0549,85.0711,85.0386,85.0467,25611.0
2017-01-24 15:45:00,104.56,104.67,104.53,104.63,45448.0,85.0549,85.1443,85.0305,85.1118,45448.0
2017-01-24 15:50:00,104.62,104.62,104.55,104.55,49213.0,85.1037,85.1037,85.0467,85.0467,49213.0
2017-01-24 15:55:00,104.55,104.6,104.54,104.58,85173.0,85.0467,85.0874,85.0386,85.0711,85173.0
2017-01-25 09:30:00,104.82,104.89,104.54,104.69,23779.0,85.2664,85.3233,85.0386,85.1606,23779.0
2017-01-25 09:35:00,104.61,104.72,104.24,104.33,15000.0,85.0955,85.185,84.7946,84.8678,15000.0
2017-01-25 09:40:00,104.33,104.39,104.25,104.31,11598.0,84.8678,84.9166,84.8027,84.8515,11598.0
2017-01-25 09:45:00,104.33,104.4,104.18,104.21,17096.0,84.8678,84.9247,84.7457,84.7701,17096.0
2017-01-25 09:50:00,104.22,104.23,104.05,104.05,9467.0,84.7783,84.7864,84.64,84.64,9467.0
2017-01-25 09:55:00,104.05,104.13,104.03,104.13,19058.0,84.64,84.7051,84.6237,84.7051,19058.0
2017-01-25 10:00:00,104.13,104.16,104.06,104.08,21031.0,84.7051,84.7295,84.6481,84.6644,21031.0
2017-01-25 10:05:00,104.06,104.23,104.06,104.22,14424.0,84.6481,84.7864,84.6481,84.7783,14424.0
2017-01-25 10:10:00,104.19,104.34,104.19,104.33,5764.0,84.7539,84.8759,84.7539,84.8678,5764.0
2017-01-25 10:15:00,104.33,104.34,104.02,104.05,9744.0,84.8678,84.8759,84.6156,84.64,9744.0
2017-01-25 10:20:00,104.05,104.1,103.97,104.07,8637.0,84.64,84.6807,84.5749,84.6563,8637.0
2017-01-25 10:25:00,104.08,104.11,103.96,103.99,14523.0,84.6644,84.6888,84.5668,84.5912,14523.0
2017-01-25 10:30:00,104.01,104.09,103.95,104.02,10279.0,84.6075,84.6725,84.5586,84.6156,10279.0
2017-01-25 10:35:00,104.02,104.02,103.88,103.88,9196.0,84.6156,84.6156,84.5017,84.5017,9196.0
2017-01-25 10:40:00,103.89,103.95,103.69,103.95,45290.0,84.5098,84.5586,84.3471,84.5586,45290.0
2017-01-25 10:45:00,103.95,104.0,103.94,104.0,17237.0,84.5586,84.5993,84.5505,84.5993,17237.0
2017-01-25 10:50:00,103.97,104.0,103.92,103.97,18469.0,84.5749,84.5993,84.5342,84.5749,18469.0
2017-01-25 10:55:00,103.97,104.0,103.93,103.96,16251.0,84.5749,84.5993,84.5424,84.5668,16251.0
2017-01-25 11:00:00,104.0,104.03,103.97,104.0,23215.0,84.5993,84.6237,84.5749,84.5993,23215.0
2017-01-25 11:05:00,104.0,104.16,103.99,104.16,20573.0,84.5993,84.7295,84.5912,84.7295,20573.0
2017-01-25 11:10:00,104.17,104.17,104.1,104.13,8645.0,84.7376,84.7376,84.6807,84.7051,8645.0
2017-01-25 11:15:00,104.13,104.17,104.1,104.13,8920.0,84.7051,84.7376,84.6807,84.7051,8920.0
2017-01-25 11:20:00,104.15,104.2,104.12,104.14,7381.0,84.7213,84.762,84.6969,84.7132,7381.0
2017-01-25 11:25:00,104.12,104.17,104.1,104.16,9588.0,84.6969,84.7376,84.6807,84.7295,9588.0
2017-01-25 11:30:00,104.16,104.16,104.1,104.11,13451.0,84.7295,84.7295,84.6807,84.6888,13451.0
2017-01-25 11:35:00,104.09,104.23,104.08,104.1,40147.0,84.6725,84.7864,84.6644,84.6807,40147.0
2017-01-25 11:40:00,104.09,104.14,104.08,104.1,22539.0,84.6725,84.7132,84.6644,84.6807,22539.0
2017-01-25 11:45:00,104.08,104.19,104.08,104.11,44510.0,84.6644,84.7539,84.6644,84.6888,44510.0
2017-01-25 11:50:00,104.12,104.16,104.11,104.13,26087.0,84.6969,84.7295,84.6888,84.7051,26087.0
2017-01-25 11:55:00,104.13,104.18,104.11,104.13,17431.0,84.7051,84.7457,84.6888,84.7051,17431.0
2017-01-25 12:00:00,104.13,104.17,104.07,104.13,78936.0,84.7051,84.7376,84.6563,84.7051,78936.0
2017-01-25 12:05:00,104.13,104.16,104.1,104.14,12110.0,84.7051,84.7295,84.6807,84.7132,12110.0
2017-01-25 12:10:00,104.13,104.14,104.1,104.1,8317.0,84.7051,84.7132,84.6807,84.6807,8317.0
2017-01-25 12:15:00,104.1,104.1,104.03,104.03,45767.0,84.6807,84.6807,84.6237,84.6237,45767.0
2017-01-25 12:20:00,104.05,104.12,104.03,104.11,35915.0,84.64,84.6969,84.6237,84.6888,35915.0
2017-01-25 12:25:00,104.13,104.15,104.11,104.14,7991.0,84.7051,84.7213,84.6888,84.7132,7991.0
2017-01-25 12:30:00,104.15,104.15,104.06,104.08,5639.0,84.7213,84.7213,84.6481,84.6644,5639.0
2017-01-25 12:35:00,104.06,104.13,104.06,104.1,6218.0,84.6481,84.7051,84.6481,84.6807,6218.0
2017-01-25 12:40:00,104.11,104.12,104.09,104.12,2700.0,84.6888,84.6969,84.6725,84.6969,2700.0
2017-01-25 12:45:00,104.11,104.13,104.09,104.11,8465.0,84.6888,84.7051,84.6725,84.6888,8465.0
2017-01-25 12:50:00,104.1,104.13,104.1,104.13,7405.0,84.6807,84.7051,84.6807,84.7051,7405.0
2017-01-25 12:55:00,104.13,104.15,104.11,104.13,14574.0,84.7051,84.7213,84.6888,84.7051,14574.0
2017-01-25 13:00:00,104.13,104.15,104.09,104.15,28900.0,84.7051,84.7213,84.6725,84.7213,28900.0
2017-01-25 13:05:00,104.15,104.16,104.04,104.05,23726.0,84.7213,84.7295,84.6319,84.64,23726.0
2017-01-25 13:10:00,104.05,104.06,103.91,103.93,6684.0,84.64,84.6481,84.5261,84.5424,6684.0
2017-01-25 13:15:00,103.92,103.92,103.85,103.85,2963.0,84.5342,84.5342,84.4773,84.4773,2963.0
2017-01-25 13:20:00,103.86,103.89,103.84,103.89,6624.0,84.4854,84.5098,84.4692,84.5098,6624.0
2017-01-25 13:25:00,103.89,103.96,103.89,103.92,2910.0,84.5098,84.5668,84.5098,84.5342,2910.0
2017-01-25 13:30:00,103.92,103.92,103.85,103.88,3099.0,84.5342,84.5342,84.4773,84.5017,3099.0
2017-01-25 13:35:00,103.93,103.96,103.91,103.94,3003.0,84.5424,84.5668,84.5261,84.5505,3003.0
2017-01-25 13:40:00,103.93,103.97,103.91,103.96,8086.0,84.5424,84.5749,84.5261,84.5668,8086.0
2017-01-25 13:45:00,103.94,103.95,103.76,103.79,14545.0,84.5505,84.5586,84.4041,84.4285,14545.0
2017-01-25 13:50:00,103.8,103.84,103.77,103.81,16049.0,84.4366,84.4692,84.4122,84.4448,16049.0
2017-01-25 13:55:00,103.84,103.91,103.82,103.88,16604.0,84.4692,84.5261,84.4529,84.5017,16604.0
2017-01-25 14:00:00,103.88,103.9,103.81,103.86,10232.0,84.5017,84.518,84.4448,84.4854,10232.0
2017-01-25 14:05:00,103.87,103.88,103.79,103.81,18493.0,84.4936,84.5017,84.4285,84.4448,18493.0
2017-01-25 14:10:00,103.81,103.83,103.8,103.8,10619.0,84.4448,84.461,84.4366,84.4366,10619.0
2017-01-25 14:15:00,103.8,103.81,103.75,103.77,12503.0,84.4366,84.4448,84.396,84.4122,12503.0
2017-01-25 14:20:00,103.79,103.86,103.78,103.85,31605.0,84.4285,84.4854,84.4204,84.4773,31605.0
2017-01-25 14:25:00,103.86,103.93,103.86,103.93,7500.0,84.4854,84.5424,84.4854,84.5424,7500.0
2017-01-25 14:30:00,103.93,103.95,103.88,103.94,11463.0,84.5424,84.5586,84.5017,84.5505,11463.0
2017-01-25 14:35:00,103.93,103.94,103.89,103.9,7997.0,84.5424,84.5505,84.5098,84.518,7997.0
2017-01-25 14:40:00,103.9,103.91,103.87,103.87,26501.0,84.518,84.5261,84.4936,84.4936,26501.0
2017-01-25 14:45:00,103.87,103.91,103.84,103.87,22943.0,84.4936,84.5261,84.4692,84.4936,22943.0
2017-01-25 14:50:00,103.86,103.91,103.85,103.85,8539.0,84.4854,84.5261,84.4773,84.4773,8539.0
2017-01-25 14:55:00,103.87,103.89,103.78,103.78,5148.0,84.4936,84.5098,84.4204,84.4204,5148.0
2017-01-25 15:00:00,103.77,103.89,103.77,103.88,14589.0,84.4122,84.5098,84.4122,84.5017,14589.0
2017-01-25 15:05:00,103.89,103.91,103.83,103.88,14786.0,84.5098,84.5261,84.461,84.5017,14786.0
2017-01-25 15:10:00,103.86,103.92,103.85,103.91,18454.0,84.4854,84.5342,84.4773,84.5261,18454.0
2017-01-25 15:15:00,103.91,103.92,103.76,103.83,20645.0,84.5261,84.5342,84.4041,84.461,20645.0
2017-01-25 15:20:00,103.84,103.91,103.83,103.88,21229.0,84.4692,84.5261,84.461,84.5017,21229.0
2017-01-25 15:25:00,103.87,103.9,103.85,103.85,22055.0,84.4936,84.518,84.4773,84.4773,22055.0
2017-01-25 15:30:00,103.84,103.88,103.83,103.87,20157.0,84.4692,84.5017,84.461,84.4936,20157.0
2017-01-25 15:35:00,103.87,103.89,103.85,103.86,28673.0,84.4936,84.5098,84.4773,84.4854,28673.0
2017-01-25 15:40:00,103.86,103.96,103.85,103.88,34440.0,84.4854,84.5668,84.4773,84.5017,34440.0
2017-01-25 15:45:00,103.89,103.93,103.87,103.93,29080.0,84.5098,84.5424,84.4936,84.5424,29080.0
2017-01-25 15:50:00,103.93,103.95,103.91,103.93,37470.0,84.5424,84.5586,84.5261,84.5424,37470.0
2017-01-25 15:55:00,103.94,103.97,103.85,103.9,155652.0,84.5505,84.5749,84.4773,84.518,155652.0
2017-01-26 09:30:00,104.14,104.25,103.75,104.09,23974.0,84.7132,84.8027,84.396,84.6725,23974.0
2017-01-26 09:35:00,104.16,104.3,104.0,104.17,11486.0,84.7295,84.8434,84.5993,84.7376,11486.0
2017-01-26 09:40:00,104.23,104.42,104.19,104.39,53757.0,84.7864,84.941,84.7539,84.9166,53757.0
2017-01-26 09:45:00,104.36,104.65,104.36,104.65,45036.0,84.8922,85.1281,84.8922,85.1281,45036.0
2017-01-26 09:50:00,104.65,105.14,104.65,105.05,51644.0,85.1281,85.5267,85.1281,85.4534,51644.0
2017-01-26 09:55:00,105.08,105.11,104.95,105.03,23292.0,85.4779,85.5023,85.3721,85.4372,23292.0
2017-01-26 10:00:00,105.04,105.09,104.97,105.09,15689.0,85.4453,85.486,85.3884,85.486,15689.0
2017-01-26 10:05:00,105.1,105.1,105.0,105.01,25267.0,85.4941,85.4941,85.4128,85.4209,25267.0
2017-01-26 10:10:00,104.99,104.99,104.82,104.88,17664.0,85.4046,85.4046,85.2664,85.3152,17664.0
2017-01-26 10:15:00,104.86,104.86,104.46,104.48,7300.0,85.2989,85.2989,84.9735,84.9898,7300.0
2017-01-26 10:20:00,104.46,104.65,104.41,104.65,26335.0,84.9735,85.1281,84.9328,85.1281,26335.0
2017-01-26 10:25:00,104.65,104.65,104.43,104.43,14587.0,85.1281,85.1281,84.9491,84.9491,14587.0
2017-01-26 10:30:00,104.38,104.49,104.3,104.32,11165.0,84.9084,84.9979,84.8434,84.8596,11165.0
2017-01-26 10:35:00,104.32,104.42,104.24,104.26,7857.0,84.8596,84.941,84.7946,84.8108,7857.0
2017-01-26 10:40:00,104.26,104.26,104.1,104.13,14885.0,84.8108,84.8108,84.6807,84.7051,14885.0
2017-01-26 10:45:00,104.13,104.27,104.13,104.27,23068.0,84.7051,84.819,84.7051,84.819,23068.0
2017-01-26 10:50:00,104.27,104.34,104.12,104.15,15326.0,84.819,84.8759,84.6969,84.7213,15326.0
2017-01-26 10:55:00,104.16,104.27,104.16,104.18,8069.0,84.7295,84.819,84.7295,84.7457,8069.0
2017-01-26 11:00:00,104.2,104.41,104.17,104.39,11251.0,84.762,84.9328,84.7376,84.9166,11251.0
2017-01-26 11:05:00,104.44,104.44,104.25,104.29,6850.0,84.9572,84.9572,84.8027,84.8352,6850.0
2017-01-26 11:10:00,104.28,104.39,104.23,104.39,10089.0,84.8271,84.9166,84.7864,84.9166,10089.0
2017-01-26 11:15:00,104.38,104.43,104.34,104.4,18271.0,84.9084,84.9491,84.8759,84.9247,18271.0
2017-01-26 11:20:00,104.35,104.36,104.23,104.29,4390.0,84.884,84.8922,84.7864,84.8352,4390.0
2017-01-26 11:25:00,104.3,104.4,104.3,104.35,6795.0,84.8434,84.9247,84.8434,84.884,6795.0
2017-01-26 11:30:00,104.36,104.45,104.36,104.42,7828.0,84.8922,84.9654,84.8922,84.941,7828.0
2017-01-26 11:35:00,104.4,104.42,104.33,104.33,5527.0,84.9247,84.941,84.8678,84.8678,5527.0
2017-01-26 11:40:00,104.35,104.35,104.26,104.26,6431.0,84.884,84.884,84.8108,84.8108,6431.0
2017-01-26 11:45:00,104.26,104.26,104.18,104.18,4439.0,84.8108,84.8108,84.7457,84.7457,4439.0
2017-01-26 11:50:00,104.13,104.28,104.13,104.15,15333.0,84.7051,84.8271,84.7051,84.7213,15333.0
2017-01-26 11:55:00,104.14,104.16,103.93,103.93,17277.0,84.7132,84.7295,84.5424,84.5424,17277.0
2017-01-26 12:00:00,103.94,104.1,103.9,103.92,16516.0,84.5505,84.6807,84.518,84.5342,16516.0
2017-01-26 12:05:00,103.93,104.19,103.93,104.17,7610.0,84.5424,84.7539,84.5424,84.7376,7610.0
2017-01-26 12:10:00,104.12,104.26,104.12,104.13,7830.0,84.6969,84.8108,84.6969,84.7051,7830.0
2017-01-26 12:15:00,104.16,104.16,104.02,104.09,7531.0,84.7295,84.7295,84.6156,84.6725,7531.0
2017-01-26 12:20:00,104.09,104.15,104.07,104.1,11240.0,84.6725,84.7213,84.6563,84.6807,11240.0
2017-01-26 12:25:00,104.08,104.23,104.08,104.22,3815.0,84.6644,84.7864,84.6644,84.7783,3815.0
2017-01-26 12:30:00,104.24,104.26,104.2,104.2,3486.0,84.7946,84.8108,84.762,84.762,3486.0
2017-01-26 12:35:00,104.16,104.26,104.06,104.23,4521.0,84.7295,84.8108,84.6481,84.7864,4521.0
2017-01-26 12:40:00,104.23,104.32,104.21,104.29,12127.0,84.7864,84.8596,84.7701,84.8352,12127.0
2017-01-26 12:45:00,104.31,104.44,104.3,104.44,8828.0,84.8515,84.9572,84.8434,84.9572,8828.0
2017-01-26 12:50:00,104.41,104.44,104.4,104.43,8435.0,84.9328,84.9572,84.9247,84.9491,8435.0
2017-01-26 12:55:00,104.43,104.49,104.41,104.49,12641.0,84.9491,84.9979,84.9328,84.9979,12641.0
2017-01-26 13:00:00,104.48,104.58,104.47,104.57,6852.0,84.9898,85.0711,84.9816,85.063,6852.0
2017-01-26 13:05:00,104.56,104.67,104.56,104.67,7241.0,85.0549,85.1443,85.0549,85.1443,7241.0
2017-01-26 13:10:00,104.67,104.68,104.64,104.66,6401.0,85.1443,85.1525,85.1199,85.1362,6401.0
2017-01-26 13:15:00,104.67,104.67,104.54,104.54,8080.0,85.1443,85.1443,85.0386,85.0386,8080.0
2017-01-26 13:20:00,104.5,104.54,104.42,104.47,5977.0,85.006,85.0386,84.941,84.9816,5977.0
2017-01-26 13:25:00,104.45,104.47,104.37,104.4,2965.0,84.9654,84.9816,84.9003,84.9247,2965.0
2017-01-26 13:30:00,104.43,104.53,104.43,104.51,5139.0,84.9491,85.0305,84.9491,85.0142,5139.0
2017-01-26 13:35:00,104.54,104.61,104.46,104.46,7705.0,85.0386,85.0955,84.9735,84.9735,7705.0
2017-01-26 13:40:00,104.45,104.46,104.33,104.41,10238.0,84.9654,84.9735,84.8678,84.9328,10238.0
2017-01-26 13:45:00,104.38,104.43,104.35,104.39,6380.0,84.9084,84.9491,84.884,84.9166,6380.0
2017-01-26 13:50:00,104.39,104.4,104.33,104.34,7251.0,84.9166,84.9247,84.8678,84.8759,7251.0
2017-01-26 13:55:00,104.34,104.35,104.26,104.26,4259.0,84.8759,84.884,84.8108,84.8108,4259.0
2017-01-26 14:00:00,104.28,104.35,104.27,104.3,5838.0,84.8271,84.884,84.819,84.8434,5838.0
2017-01-26 14:05:00,104.29,104.34,104.28,104.29,6654.0,84.8352,84.8759,84.8271,84.8352,6654.0
2017-01-26 14:10:00,104.27,104.33,104.18,104.21,7865.0,84.819,84.8678,84.7457,84.7701,7865.0
2017-01-26 14:15:00,104.22,104.23,104.18,104.19,6005.0,84.7783,84.7864,84.7457,84.7539,6005.0
2017-01-26 14:20:00,104.18,104.26,104.16,104.23,8346.0,84.7457,84.8108,84.7295,84.7864,8346.0
2017-01-26 14:25:00,104.23,104.3,104.15,104.15,8768.0,84.7864,84.8434,84.7213,84.7213,8768.0
2017-01-26 14:30:00,104.17,104.18,104.03,104.04,5282.0,84.7376,84.7457,84.6237,84.6319,5282.0
2017-01-26 14:35:00,104.05,104.12,104.01,104.07,15143.0,84.64,84.6969,84.6075,84.6563,15143.0
2017-01-26 14:40:00,104.08,104.2,104.05,104.2,11270.0,84.6644,84.762,84.64,84.762,11270.0
2017-01-26 14:45:00,104.2,104.25,104.16,104.25,9697.0,84.762,84.8027,84.7295,84.8027,9697.0
2017-01-26 14:50:00,104.28,104.32,104.27,104.29,11171.0,84.8271,84.8596,84.819,84.8352,11171.0
2017-01-26 14:55:00,104.29,104.39,104.28,104.33,7965.0,84.8352,84.9166,84.8271,84.8678,7965.0
2017-01-26 15:00:00,104.36,104.37,104.31,104.37,5648.0,84.8922,84.9003,84.8515,84.9003,5648.0
2017-01-26 15:05:00,104.37,104.38,104.29,104.29,5211.0,84.9003,84.9084,84.8352,84.8352,5211.0
2017-01-26 15:10:00,104.29,104.31,104.23,104.26,9024.0,84.8352,84.8515,84.7864,84.8108,9024.0
2017-01-26 15:15:00,104.25,104.28,104.22,104.25,9035.0,84.8027,84.8271,84.7783,84.8027,9035.0
2017-01-26 15:20:00,104.24,104.29,104.22,104.27,7085.0,84.7946,84.8352,84.7783,84.819,7085.0
2017-01-26 15:25:00,104.29,104.35,104.28,104.3,11456.0,84.8352,84.884,84.8271,84.8434,11456.0
2017-01-26 15:30:00,104.29,104.38,104.27,104.38,11235.0,84.8352,84.9084,84.819,84.9084,11235.0
2017-01-26 15:35:00,104.39,104.41,104.29,104.31,15164.0,84.9166,84.9328,84.8352,84.8515,15164.0
2017-01-26 15:40:00,104.32,104.35,104.26,104.32,21909.0,84.8596,84.884,84.8108,84.8596,21909.0
2017-01-26 15:45:00,104.32,104.34,104.26,104.28,26057.0,84.8596,84.8759,84.8108,84.8271,26057.0
2017-01-26 15:50:00,104.27,104.36,104.26,104.31,34225.0,84.819,84.8922,84.8108,84.8515,34225.0
2017-01-26 15:55:00,104.31,104.35,104.26,104.31,49719.0,84.8515,84.884,84.8108,84.8515,49719.0
2017-01-27 09:30:00,104.41,104.56,104.29,104.54,29995.0,84.9328,85.0549,84.8352,85.0386,29995.0
2017-01-27 09:35:00,104.43,104.78,104.4,104.67,11954.0,84.9491,85.2338,84.9247,85.1443,11954.0
2017-01-27 09:40:00,104.69,104.71,104.38,104.49,22849.0,85.1606,85.1769,84.9084,84.9979,22849.0
2017-01-27 09:45:00,104.51,104.57,104.36,104.48,61840.0,85.0142,85.063,84.8922,84.9898,61840.0
2017-01-27 09:50:00,104.45,104.53,104.4,104.53,15621.0,84.9654,85.0305,84.9247,85.0305,15621.0
2017-01-27 09:55:00,104.46,104.51,104.31,104.44,11237.0,84.9735,85.0142,84.8515,84.9572,11237.0
2017-01-27 10:00:00,104.43,104.47,104.19,104.2,12133.0,84.9491,84.9816,84.7539,84.762,12133.0
2017-01-27 10:05:00,104.24,104.26,103.91,103.95,5294.0,84.7946,84.8108,84.5261,84.5586,5294.0
2017-01-27 10:10:00,103.96,104.21,103.96,104.21,9458.0,84.5668,84.7701,84.5668,84.7701,9458.0
2017-01-27 10:15:00,104.19,104.29,104.1,104.18,12613.0,84.7539,84.8352,84.6807,84.7457,12613.0
2017-01-27 10:20:00,104.11,104.22,104.05,104.18,7411.0,84.6888,84.7783,84.64,84.7457,7411.0
2017-01-27 10:25:00,104.16,104.2,104.1,104.2,11174.0,84.7295,84.762,84.6807,84.762,11174.0
2017-01-27 10:30:00,104.17,104.2,104.07,104.11,5730.0,84.7376,84.762,84.6563,84.6888,5730.0
2017-01-27 10:35:00,104.11,104.27,104.11,104.15,6754.0,84.6888,84.819,84.6888,84.7213,6754.0
2017-01-27 10:40:00,104.13,104.19,104.1,104.18,4625.0,84.7051,84.7539,84.6807,84.7457,4625.0
2017-01-27 10:45:00,104.19,104.3,104.18,104.3,8069.0,84.7539,84.8434,84.7457,84.8434,8069.0
2017-01-27 10:50:00,104.28,104.37,104.26,104.37,6623.0,84.8271,84.9003,84.8108,84.9003,6623.0
2017-01-27 10:55:00,104.38,104.4,104.27,104.28,17105.0,84.9084,84.9247,84.819,84.8271,17105.0
2017-01-27 11:00:00,104.26,104.42,104.23,104.37,15769.0,84.8108,84.941,84.7864,84.9003,15769.0
2017-01-27 11:05:00,104.37,104.43,104.31,104.31,14481.0,84.9003,84.9491,84.8515,84.8515,14481.0
2017-01-27 11:10:00,104.3,104.31,104.22,104.27,5665.0,84.8434,84.8515,84.7783,84.819,5665.0
2017-01-27 11:15:00,104.28,104.31,104.23,104.23,2613.0,84.8271,84.8515,84.7864,84.7864,2613.0
2017-01-27 11:20:00,104.2,104.23,104.13,104.14,4353.0,84.762,84.7864,84.7051,84.7132,4353.0
2017-01-27 11:25:00,104.12,104.18,104.1,104.17,4700.0,84.6969,84.7457,84.6807,84.7376,4700.0
2017-01-27 11:30:00,104.15,104.17,104.12,104.17,4839.0,84.7213,84.7376,84.6969,84.7376,4839.0
2017-01-27 11:35:00,104.2,104.26,104.17,104.17,5061.0,84.762,84.8108,84.7376,84.7376,5061.0
2017-01-27 11:40:00,104.17,104.3,104.15,104.25,7679.0,84.7376,84.8434,84.7213,84.8027,7679.0
2017-01-27 11:45:00,104.25,104.27,104.14,104.22,10638.0,84.8027,84.819,84.7132,84.7783,10638.0
2017-01-27 11:50:00,104.21,104.24,104.16,104.19,3626.0,84.7701,84.7946,84.7295,84.7539,3626.0
2017-01-27 11:55:00,104.16,104.3,104.14,104.27,5943.0,84.7295,84.8434,84.7132,84.819,5943.0
2017-01-27 12:00:00,104.25,104.26,104.11,104.14,4145.0,84.8027,84.8108,84.6888,84.7132,4145.0
2017-01-27 12:05:00,104.16,104.16,104.09,104.1,9433.0,84.7295,84.7295,84.6725,84.6807,9433.0
2017-01-27 12:10:00,104.11,104.18,104.01,104.09,8902.0,84.6888,84.7457,84.6075,84.6725,8902.0
2017-01-27 12:15:00,104.03,104.11,104.0,104.09,15867.0,84.6237,84.6888,84.5993,84.6725,15867.0
2017-01-27 12:20:00,104.09,104.12,104.07,104.09,6201.0,84.6725,84.6969,84.6563,84.6725,6201.0
2017-01-27 12:25:00,104.09,104.13,104.05,104.13,31120.0,84.6725,84.7051,84.64,84.7051,31120.0
2017-01-27 12:30:00,104.09,104.16,104.08,104.14,3119.0,84.6725,84.7295,84.6644,84.7132,3119.0
2017-01-27 12:35:00,104.14,104.16,104.09,104.13,30119.0,84.7132,84.7295,84.6725,84.7051,30119.0
2017-01-27 12:40:00,104.14,104.18,104.09,104.15,8306.0,84.7132,84.7457,84.6725,84.7213,8306.0
2017-01-27 12:45:00,104.15,104.2,104.06,104.06,8465.0,84.7213,84.762,84.6481,84.6481,8465.0
2017-01-27 12:50:00,104.06,104.07,104.02,104.07,6174.0,84.6481,84.6563,84.6156,84.6563,6174.0
2017-01-27 12:55:00,104.08,104.15,104.06,104.08,6417.0,84.6644,84.7213,84.6481,84.6644,6417.0
2017-01-27 13:00:00,104.1,104.1,104.02,104.05,10473.0,84.6807,84.6807,84.6156,84.64,10473.0
2017-01-27 13:05:00,104.02,104.02,103.93,103.98,17022.0,84.6156,84.6156,84.5424,84.5831,17022.0
2017-01-27 13:10:00,104.0,104.06,103.99,104.06,2500.0,84.5993,84.6481,84.5912,84.6481,2500.0
2017-01-27 13:15:00,104.07,104.09,104.04,104.04,2217.0,84.6563,84.6725,84.6319,84.6319,2217.0
2017-01-27 13:20:00,104.02,104.06,104.02,104.02,3864.0,84.6156,84.6481,84.6156,84.6156,3864.0
2017-01-27 13:25:00,104.04,104.04,103.92,103.94,6097.0,84.6319,84.6319,84.5342,84.5505,6097.0
2017-01-27 13:30:00,103.92,103.96,103.87,103.95,14457.0,84.5342,84.5668,84.4936,84.5586,14457.0
2017-01-27 13:35:00,103.91,103.94,103.88,103.89,3344.0,84.5261,84.5505,84.5017,84.5098,3344.0
2017-01-27 13:40:00,103.9,104.0,103.89,103.94,11452.0,84.518,84.5993,84.5098,84.5505,11452.0
2017-01-27 13:45:00,103.92,103.92,103.83,103.83,3219.0,84.5342,84.5342,84.461,84.461,3219.0
2017-01-27 13:50:00,103.86,103.91,103.83,103.88,4832.0,84.4854,84.5261,84.461,84.5017,4832.0
2017-01-27 13:55:00,103.9,103.9,103.85,103.9,3190.0,84.518,84.518,84.4773,84.518,3190.0
2017-01-27 14:00:00,103.93,103.96,103.92,103.95,2220.0,84.5424,84.5668,84.5342,84.5586,2220.0
2017-01-27 14:05:00,103.97,103.99,103.8,103.81,13075.0,84.5749,84.5912,84.4366,84.4448,13075.0
2017-01-27 14:10:00,103.82,103.87,103.77,103.84,8105.0,84.4529,84.4936,84.4122,84.4692,8105.0
2017-01-27 14:15:00,103.83,103.83,103.77,103.78,4245.0,84.461,84.461,84.4122,84.4204,4245.0
2017-01-27 14:20:00,103.76,103.83,103.76,103.79,5828.0,84.4041,84.461,84.4041,84.4285,5828.0
2017-01-27 14:25:00,103.78,103.78,103.7,103.77,7886.0,84.4204,84.4204,84.3553,84.4122,7886.0
2017-01-27 14:30:00,103.77,103.81,103.77,103.8,3100.0,84.4122,84.4448,84.4122,84.4366,3100.0
2017-01-27 14:35:00,103.78,103.81,103.71,103.81,9082.0,84.4204,84.4448,84.3634,84.4448,9082.0
2017-01-27 14:40:00,103.77,103.86,103.75,103.82,11285.0,84.4122,84.4854,84.396,84.4529,11285.0
2017-01-27 14:45:00,103.83,103.83,103.74,103.75,3460.0,84.461,84.461,84.3878,84.396,3460.0
2017-01-27 14:50:00,103.75,103.78,103.74,103.76,10261.0,84.396,84.4204,84.3878,84.4041,10261.0
2017-01-27 14:55:00,103.76,103.78,103.72,103.76,3914.0,84.4041,84.4204,84.3716,84.4041,3914.0
2017-01-27 15:00:00,103.76,103.77,103.69,103.69,5789.0,84.4041,84.4122,84.3471,84.3471,5789.0
2017-01-27 15:05:00,103.67,103.77,103.66,103.72,7677.0,84.3309,84.4122,84.3227,84.3716,7677.0
2017-01-27 15:10:00,103.72,103.74,103.68,103.69,5559.0,84.3716,84.3878,84.339,84.3471,5559.0
2017-01-27 15:15:00,103.68,103.78,103.67,103.78,7166.0,84.339,84.4204,84.3309,84.4204,7166.0
2017-01-27 15:20:00,103.76,103.88,103.76,103.88,19510.0,84.4041,84.5017,84.4041,84.5017,19510.0
2017-01-27 15:25:00,103.88,103.88,103.8,103.82,13804.0,84.5017,84.5017,84.4366,84.4529,13804.0
2017-01-27 15:30:00,103.8,103.85,103.76,103.83,11369.0,84.4366,84.4773,84.4041,84.461,11369.0
2017-01-27 15:35:00,103.84,103.84,103.78,103.81,5624.0,84.4692,84.4692,84.4204,84.4448,5624.0
2017-01-27 15:40:00,103.81,103.86,103.8,103.83,13016.0,84.4448,84.4854,84.4366,84.461,13016.0
2017-01-27 15:45:00,103.82,103.86,103.81,103.84,28055.0,84.4529,84.4854,84.4448,84.4692,28055.0
2017-01-27 15:50:00,103.83,103.87,103.83,103.86,24639.0,84.461,84.4936,84.461,84.4854,24639.0
2017-01-27 15:55:00,103.87,103.91,103.74,103.82,143463.0,84.4936,84.5261,84.3878,84.4529,143463.0
2017-01-30 09:30:00,104.05,104.05,103.29,103.3,25496.0,84.64,84.64,84.0218,84.0299,25496.0
2017-01-30 09:35:00,103.26,103.64,103.16,103.5,27952.0,83.9974,84.3065,83.916,84.1926,27952.0
2017-01-30 09:40:00,103.43,103.6,103.4,103.43,8844.0,84.1357,84.2739,84.1112,84.1357,8844.0
2017-01-30 09:45:00,103.32,103.47,103.18,103.27,10350.0,84.0462,84.1682,83.9323,84.0055,10350.0
2017-01-30 09:50:00,103.27,103.27,103.11,103.19,12187.0,84.0055,84.0055,83.8753,83.9404,12187.0
2017-01-30 09:55:00,103.14,103.22,103.07,103.16,27821.0,83.8997,83.9648,83.8428,83.916,27821.0
2017-01-30 10:00:00,103.16,103.24,103.1,103.19,5843.0,83.916,83.9811,83.8672,83.9404,5843.0
2017-01-30 10:05:00,103.18,103.34,103.18,103.33,9534.0,83.9323,84.0624,83.9323,84.0543,9534.0
2017-01-30 10:10:00,103.34,103.38,103.22,103.3,9733.0,84.0624,84.095,83.9648,84.0299,9733.0
2017-01-30 10:15:00,103.29,103.29,103.21,103.26,7498.0,84.0218,84.0218,83.9567,83.9974,7498.0
2017-01-30 10:20:00,103.26,103.35,103.18,103.3,8547.0,83.9974,84.0706,83.9323,84.0299,8547.0
2017-01-30 10:25:00,103.29,103.33,103.26,103.3,12017.0,84.0218,84.0543,83.9974,84.0299,12017.0
2017-01-30 10:30:00,103.3,103.4,103.27,103.37,27703.0,84.0299,84.1112,84.0055,84.0868,27703.0
2017-01-30 10:35:00,103.37,103.39,103.29,103.39,8106.0,84.0868,84.1031,84.0218,84.1031,8106.0
2017-01-30 10:40:00,103.39,103.39,103.29,103.34,5935.0,84.1031,84.1031,84.0218,84.0624,5935.0
2017-01-30 10:45:00,103.35,103.36,103.21,103.23,16266.0,84.0706,84.0787,83.9567,83.973,16266.0
2017-01-30 10:50:00,103.24,103.36,103.24,103.32,4902.0,83.9811,84.0787,83.9811,84.0462,4902.0
2017-01-30 10:55:00,103.32,103.41,103.32,103.41,12057.0,84.0462,84.1194,84.0462,84.1194,12057.0
2017-01-30 11:00:00,103.39,103.39,103.25,103.28,11067.0,84.1031,84.1031,83.9892,84.0136,11067.0
2017-01-30 11:05:00,103.23,103.31,103.22,103.31,15216.0,83.973,84.038,83.9648,84.038,15216.0
2017-01-30 11:10:00,103.3,103.34,103.27,103.28,13683.0,84.0299,84.0624,84.0055,84.0136,13683.0
2017-01-30 11:15:00,103.28,103.28,103.18,103.23,13604.0,84.0136,84.0136,83.9323,83.973,13604.0
2017-01-30 11:20:00,103.24,103.28,103.2,103.22,8361.0,83.9811,84.0136,83.9486,83.9648,8361.0
2017-01-30 11:25:00,103.2,103.24,103.18,103.24,16558.0,83.9486,83.9811,83.9323,83.9811,16558.0
2017-01-30 11:30:00,103.23,103.26,103.08,103.08,8091.0,83.973,83.9974,83.8509,83.8509,8091.0
2017-01-30 11:35:00,103.08,103.15,103.07,103.11,11736.0,83.8509,83.9079,83.8428,83.8753,11736.0
2017-01-30 11:40:00,103.07,103.07,103.0,103.0,11484.0,83.8428,83.8428,83.7859,83.7859,11484.0
2017-01-30 11:45:00,103.01,103.07,103.0,103.03,17829.0,83.794,83.8428,83.7859,83.8103,17829.0
2017-01-30 11:50:00,103.02,103.03,102.83,102.83,20605.0,83.8021,83.8103,83.6476,83.6476,20605.0
2017-01-30 11:55:00,102.84,102.91,102.83,102.86,18193.0,83.6557,83.7127,83.6476,83.672,18193.0
2017-01-30 12:00:00,102.87,102.93,102.86,102.92,8745.0,83.6801,83.7289,83.672,83.7208,8745.0
2017-01-30 12:05:00,102.92,102.99,102.89,102.94,4692.0,83.7208,83.7777,83.6964,83.7371,4692.0
2017-01-30 12:10:00,102.95,102.98,102.88,102.95,11854.0,83.7452,83.7696,83.6883,83.7452,11854.0
2017-01-30 12:15:00,102.96,102.96,102.86,102.87,4762.0,83.7533,83.7533,83.672,83.6801,4762.0
2017-01-30 12:20:00,102.88,102.89,102.76,102.83,5137.0,83.6883,83.6964,83.5906,83.6476,5137.0
2017-01-30 12:25:00,102.85,102.94,102.85,102.9,6717.0,83.6638,83.7371,83.6638,83.7045,6717.0
2017-01-30 12:30:00,102.88,102.88,102.78,102.86,3650.0,83.6883,83.6883,83.6069,83.672,3650.0
2017-01-30 12:35:00,102.84,102.88,102.81,102.87,27357.0,83.6557,83.6883,83.6313,83.6801,27357.0
2017-01-30 12:40:00,102.87,102.9,102.82,102.84,5530.0,83.6801,83.7045,83.6394,83.6557,5530.0
2017-01-30 12:45:00,102.84,102.91,102.81,102.9,5873.0,83.6557,83.7127,83.6313,83.7045,5873.0
2017-01-30 12:50:00,102.89,102.9,102.86,102.86,1131.0,83.6964,83.7045,83.672,83.672,1131.0
2017-01-30 12:55:00,102.86,102.89,102.84,102.87,6728.0,83.672,83.6964,83.6557,83.6801,6728.0
2017-01-30 13:00:00,102.83,102.85,102.8,102.85,5530.0,83.6476,83.6638,83.6232,83.6638,5530.0
2017-01-30 13:05:00,102.85,103.04,102.84,103.01,6571.0,83.6638,83.8184,83.6557,83.794,6571.0
2017-01-30 13:10:00,103.01,103.02,102.94,103.0,4907.0,83.794,83.8021,83.7371,83.7859,4907.0
2017-01-30 13:15:00,102.97,103.0,102.91,102.92,5170.0,83.7615,83.7859,83.7127,83.7208,5170.0
2017-01-30 13:20:00,102.9,102.92,102.84,102.84,5318.0,83.7045,83.7208,83.6557,83.6557,5318.0
2017-01-30 13:25:00,102.82,102.98,102.82,102.97,3670.0,83.6394,83.7696,83.6394,83.7615,3670.0
2017-01-30 13:30:00,102.95,102.97,102.88,102.92,19187.0,83.7452,83.7615,83.6883,83.7208,19187.0
2017-01-30 13:35:00,102.94,102.94,102.89,102.89,7307.0,83.7371,83.7371,83.6964,83.6964,7307.0
2017-01-30 13:40:00,102.89,102.96,102.88,102.92,14175.0,83.6964,83.7533,83.6883,83.7208,14175.0
2017-01-30 13:45:00,102.93,102.97,102.91,102.96,8555.0,83.7289,83.7615,83.7127,83.7533,8555.0
2017-01-30 13:50:00,102.95,102.96,102.89,102.9,6771.0,83.7452,83.7533,83.6964,83.7045,6771.0
2017-01-30 13:55:00,102.92,102.95,102.9,102.95,5177.0,83.7208,83.7452,83.7045,83.7452,5177.0
2017-01-30 14:00:00,102.92,102.99,102.92,102.97,7264.0,83.7208,83.7777,83.7208,83.7615,7264.0
2017-01-30 14:05:00,102.95,103.07,102.94,103.04,7183.0,83.7452,83.8428,83.7371,83.8184,7183.0
2017-01-30 14:10:00,103.03,103.06,102.97,103.06,9683.0,83.8103,83.8347,83.7615,83.8347,9683.0
2017-01-30 14:15:00,103.06,103.07,102.98,103.0,8491.0,83.8347,83.8428,83.7696,83.7859,8491.0
2017-01-30 14:20:00,103.02,103.06,103.02,103.05,6438.0,83.8021,83.8347,83.8021,83.8265,6438.0
2017-01-30 14:25:00,103.07,103.12,103.04,103.06,7456.0,83.8428,83.8835,83.8184,83.8347,7456.0
2017-01-30 14:30:00,103.04,103.1,103.04,103.05,7389.0,83.8184,83.8672,83.8184,83.8265,7389.0
2017-01-30 14:35:00,103.04,103.04,102.98,103.0,10393.0,83.8184,83.8184,83.7696,83.7859,10393.0
2017-01-30 14:40:00,103.0,103.06,102.97,103.0,7973.0,83.7859,83.8347,83.7615,83.7859,7973.0
2017-01-30 14:45:00,103.02,103.06,103.02,103.05,7341.0,83.8021,83.8347,83.8021,83.8265,7341.0
2017-01-30 14:50:00,103.01,103.03,102.96,102.99,7658.0,83.794,83.8103,83.7533,83.7777,7658.0
2017-01-30 14:55:00,102.98,103.06,102.98,103.01,9544.0,83.7696,83.8347,83.7696,83.794,9544.0
2017-01-30 15:00:00,103.01,103.01,102.93,102.94,10049.0,83.794,83.794,83.7289,83.7371,10049.0
2017-01-30 15:05:00,102.97,103.0,102.93,102.94,9959.0,83.7615,83.7859,83.7289,83.7371,9959.0
2017-01-30 15:10:00,102.93,103.0,102.92,103.0,8778.0,83.7289,83.7859,83.7208,83.7859,8778.0
2017-01-30 15:15:00,102.98,102.99,102.93,102.96,11097.0,83.7696,83.7777,83.7289,83.7533,11097.0
2017-01-30 15:20:00,102.96,102.96,102.92,102.94,9869.0,83.7533,83.7533,83.7208,83.7371,9869.0
2017-01-30 15:25:00,102.94,103.0,102.93,102.98,13798.0,83.7371,83.7859,83.7289,83.7696,13798.0
2017-01-30 15:30:00,102.98,102.99,102.84,102.85,22116.0,83.7696,83.7777,83.6557,83.6638,22116.0
2017-01-30 15:35:00,102.84,102.87,102.75,102.76,32090.0,83.6557,83.6801,83.5825,83.5906,32090.0
2017-01-30 15:40:00,102.76,102.83,102.73,102.82,37780.0,83.5906,83.6476,83.5662,83.6394,37780.0
2017-01-30 15:45:00,102.83,102.93,102.83,102.87,49770.0,83.6476,83.7289,83.6476,83.6801,49770.0
2017-01-30 15:50:00,102.87,103.02,102.87,103.02,52637.0,83.6801,83.8021,83.6801,83.8021,52637.0
2017-01-30 15:55:00,103.02,103.1,102.97,103.0,96180.0,83.8021,83.8672,83.7615,83.7859,96180.0
2017-01-31 09:30:00,103.54,104.0,103.16,103.93,44020.0,84.2251,84.5993,83.916,84.5424,44020.0
2017-01-31 09:35:00,103.86,103.95,103.69,103.73,6059.0,84.4854,84.5586,84.3471,84.3797,6059.0
2017-01-31 09:40:00,103.71,103.85,103.67,103.79,3840.0,84.3634,84.4773,84.3309,84.4285,3840.0
2017-01-31 09:45:00,103.79,103.87,103.69,103.79,9287.0,84.4285,84.4936,84.3471,84.4285,9287.0
2017-01-31 09:50:00,103.77,103.88,103.73,103.87,9296.0,84.4122,84.5017,84.3797,84.4936,9296.0
2017-01-31 09:55:00,103.88,103.88,103.74,103.82,8808.0,84.5017,84.5017,84.3878,84.4529,8808.0
2017-01-31 10:00:00,103.79,103.82,103.6,103.63,8343.0,84.4285,84.4529,84.2739,84.2983,8343.0
2017-01-31 10:05:00,103.63,103.83,103.61,103.81,9424.0,84.2983,84.461,84.2821,84.4448,9424.0
2017-01-31 10:10:00,103.83,103.9,103.79,103.84,5959.0,84.461,84.518,84.4285,84.4692,5959.0
2017-01-31 10:15:00,103.86,103.89,103.8,103.82,10640.0,84.4854,84.5098,84.4366,84.4529,10640.0
2017-01-31 10:20:00,103.86,103.95,103.79,103.87,13848.0,84.4854,84.5586,84.4285,84.4936,13848.0
2017-01-31 10:25:00,103.9,103.9,103.73,103.73,4121.0,84.518,84.518,84.3797,84.3797,4121.0
2017-01-31 10:30:00,103.79,103.94,103.77,103.85,11267.0,84.4285,84.5505,84.4122,84.4773,11267.0
2017-01-31 10:35:00,103.88,103.88,103.71,103.87,5969.0,84.5017,84.5017,84.3634,84.4936,5969.0
2017-01-31 10:40:00,103.86,103.86,103.75,103.75,7753.0,84.4854,84.4854,84.396,84.396,7753.0
2017-01-31 10:45:00,103.76,103.9,103.75,103.88,6492.0,84.4041,84.518,84.396,84.5017,6492.0
2017-01-31 10:50:00,103.92,104.0,103.87,103.99,7645.0,84.5342,84.5993,84.4936,84.5912,7645.0
2017-01-31 10:55:00,103.97,104.0,103.89,103.91,25781.0,84.5749,84.5993,84.5098,84.5261,25781.0
2017-01-31 11:00:00,103.9,104.0,103.89,103.92,34237.0,84.518,84.5993,84.5098,84.5342,34237.0
2017-01-31 11:05:00,103.98,104.0,103.87,103.93,9267.0,84.5831,84.5993,84.4936,84.5424,9267.0
2017-01-31 11:10:00,103.91,103.98,103.88,103.88,3581.0,84.5261,84.5831,84.5017,84.5017,3581.0
2017-01-31 11:15:00,103.92,103.93,103.82,103.9,4949.0,84.5342,84.5424,84.4529,84.518,4949.0
2017-01-31 11:20:00,103.91,103.98,103.87,103.98,4550.0,84.5261,84.5831,84.4936,84.5831,4550.0
2017-01-31 11:25:00,103.94,103.94,103.86,103.88,7476.0,84.5505,84.5505,84.4854,84.5017,7476.0
2017-01-31 11:30:00,103.86,103.92,103.83,103.86,8015.0,84.4854,84.5342,84.461,84.4854,8015.0
2017-01-31 11:35:00,103.89,103.91,103.83,103.9,6500.0,84.5098,84.5261,84.461,84.518,6500.0
2017-01-31 11:40:00,103.87,103.87,103.79,103.79,2353.0,84.4936,84.4936,84.4285,84.4285,2353.0
2017-01-31 11:45:00,103.8,103.8,103.74,103.74,5800.0,84.4366,84.4366,84.3878,84.3878,5800.0
2017-01-31 11:50:00,103.75,103.76,103.71,103.74,7039.0,84.396,84.4041,84.3634,84.3878,7039.0
2017-01-31 11:55:00,103.78,103.78,103.65,103.66,2655.0,84.4204,84.4204,84.3146,84.3227,2655.0
2017-01-31 12:00:00,103.66,103.76,103.65,103.73,6360.0,84.3227,84.4041,84.3146,84.3797,6360.0
2017-01-31 12:05:00,103.72,103.83,103.72,103.75,6781.0,84.3716,84.461,84.3716,84.396,6781.0
2017-01-31 12:10:00,103.75,103.76,103.7,103.71,6486.0,84.396,84.4041,84.3553,84.3634,6486.0
2017-01-31 12:15:00,103.67,103.69,103.66,103.66,3490.0,84.3309,84.3471,84.3227,84.3227,3490.0
2017-01-31 12:20:00,103.67,103.7,103.65,103.68,6076.0,84.3309,84.3553,84.3146,84.339,6076.0
2017-01-31 12:25:00,103.68,103.68,103.55,103.57,6196.0,84.339,84.339,84.2333,84.2495,6196.0
2017-01-31 12:30:00,103.55,103.55,103.49,103.53,7199.0,84.2333,84.2333,84.1845,84.217,7199.0
2017-01-31 12:35:00,103.52,103.54,103.45,103.48,7421.0,84.2089,84.2251,84.1519,84.1763,7421.0
2017-01-31 12:40:00,103.49,103.49,103.46,103.48,8155.0,84.1845,84.1845,84.1601,84.1763,8155.0
2017-01-31 12:45:00,103.49,103.51,103.47,103.49,7381.0,84.1845,84.2007,84.1682,84.1845,7381.0
2017-01-31 12:50:00,103.49,103.6,103.49,103.52,10612.0,84.1845,84.2739,84.1845,84.2089,10612.0
2017-01-31 12:55:00,103.52,103.54,103.5,103.54,3766.0,84.2089,84.2251,84.1926,84.2251,3766.0
2017-01-31 13:00:00,103.54,103.56,103.48,103.5,10860.0,84.2251,84.2414,84.1763,84.1926,10860.0
2017-01-31 13:05:00,103.5,103.51,103.49,103.5,3261.0,84.1926,84.2007,84.1845,84.1926,3261.0
2017-01-31 13:10:00,103.51,103.51,103.37,103.42,8873.0,84.2007,84.2007,84.0868,84.1275,8873.0
2017-01-31 13:15:00,103.43,103.43,103.39,103.4,4500.0,84.1357,84.1357,84.1031,84.1112,4500.0
2017-01-31 13:20:00,103.41,103.42,103.36,103.39,22720.0,84.1194,84.1275,84.0787,84.1031,22720.0
2017-01-31 13:25:00,103.4,103.46,103.4,103.41,3814.0,84.1112,84.1601,84.1112,84.1194,3814.0
2017-01-31 13:30:00,103.42,103.51,103.41,103.51,4284.0,84.1275,84.2007,84.1194,84.2007,4284.0
2017-01-31 13:35:00,103.51,103.55,103.46,103.54,8888.0,84.2007,84.2333,84.1601,84.2251,8888.0
2017-01-31 13:40:00,103.53,103.53,103.46,103.49,8600.0,84.217,84.217,84.1601,84.1845,8600.0
2017-01-31 13:45:00,103.49,103.49,103.4,103.42,7863.0,84.1845,84.1845,84.1112,84.1275,7863.0
2017-01-31 13:50:00,103.44,103.47,103.41,103.43,5749.0,84.1438,84.1682,84.1194,84.1357,5749.0
2017-01-31 13:55:00,103.43,103.57,103.43,103.57,13791.0,84.1357,84.2495,84.1357,84.2495,13791.0
2017-01-31 14:00:00,103.56,103.57,103.46,103.46,33502.0,84.2414,84.2495,84.1601,84.1601,33502.0
2017-01-31 14:05:00,103.45,103.5,103.45,103.49,12589.0,84.1519,84.1926,84.1519,84.1845,12589.0
2017-01-31 14:10:00,103.48,103.52,103.43,103.46,5880.0,84.1763,84.2089,84.1357,84.1601,5880.0
2017-01-31 14:15:00,103.47,103.49,103.41,103.43,13919.0,84.1682,84.1845,84.1194,84.1357,13919.0
2017-01-31 14:20:00,103.46,103.5,103.46,103.47,5463.0,84.1601,84.1926,84.1601,84.1682,5463.0
2017-01-31 14:25:00,103.46,103.46,103.39,103.43,5874.0,84.1601,84.1601,84.1031,84.1357,5874.0
2017-01-31 14:30:00,103.44,103.45,103.36,103.38,6302.0,84.1438,84.1519,84.0787,84.095,6302.0
2017-01-31 14:35:00,103.38,103.41,103.36,103.4,4426.0,84.095,84.1194,84.0787,84.1112,4426.0
2017-01-31 14:40:00,103.43,103.46,103.4,103.42,6865.0,84.1357,84.1601,84.1112,84.1275,6865.0
2017-01-31 14:45:00,103.41,103.43,103.36,103.36,5943.0,84.1194,84.1357,84.0787,84.0787,5943.0
2017-01-31 14:50:00,103.37,103.39,103.32,103.38,8853.0,84.0868,84.1031,84.0462,84.095,8853.0
2017-01-31 14:55:00,103.38,103.43,103.35,103.43,10025.0,84.095,84.1357,84.0706,84.1357,10025.0
2017-01-31 15:00:00,103.39,103.39,103.31,103.32,12756.0,84.1031,84.1031,84.038,84.0462,12756.0
2017-01-31 15:05:00,103.32,103.33,103.27,103.32,11975.0,84.0462,84.0543,84.0055,84.0462,11975.0
2017-01-31 15:10:00,103.31,103.4,103.3,103.34,14023.0,84.038,84.1112,84.0299,84.0624,14023.0
2017-01-31 15:15:00,103.36,103.38,103.27,103.27,16656.0,84.0787,84.095,84.0055,84.0055,16656.0
2017-01-31 15:20:00,103.25,103.33,103.24,103.31,12322.0,83.9892,84.0543,83.9811,84.038,12322.0
2017-01-31 15:25:00,103.3,103.32,103.23,103.25,17667.0,84.0299,84.0462,83.973,83.9892,17667.0
2017-01-31 15:30:00,103.24,103.33,103.23,103.32,17538.0,83.9811,84.0543,83.973,84.0462,17538.0
2017-01-31 15:35:00,103.31,103.33,103.26,103.32,14811.0,84.038,84.0543,83.9974,84.0462,14811.0
2017-01-31 15:40:00,103.31,103.46,103.3,103.45,19371.0,84.038,84.1601,84.0299,84.1519,19371.0
2017-01-31 15:45:00,103.47,103.49,103.41,103.41,34722.0,84.1682,84.1845,84.1194,84.1194,34722.0
2017-01-31 15:50:00,103.42,103.44,103.37,103.41,31990.0,84.1275,84.1438,84.0868,84.1194,31990.0
2017-01-31 15:55:00,103.4,103.51,103.4,103.5,70649.0,84.1112,84.2007,84.1112,84.1926,70649.0
2017-02-01 09:30:00,103.6,103.84,103.2,103.37,45693.0,84.2739,84.4692,83.9486,84.0868,45693.0
2017-02-01 09:35:00,103.33,103.57,103.33,103.46,28681.0,84.0543,84.2495,84.0543,84.1601,28681.0
2017-02-01 09:40:00,103.46,103.6,103.43,103.55,16798.0,84.1601,84.2739,84.1357,84.2333,16798.0
2017-02-01 09:45:00,103.53,103.58,103.51,103.55,18669.0,84.217,84.2577,84.2007,84.2333,18669.0
2017-02-01 09:50:00,103.57,103.73,103.55,103.55,26914.0,84.2495,84.3797,84.2333,84.2333,26914.0
2017-02-01 09:55:00,103.59,103.74,103.55,103.69,15775.0,84.2658,84.3878,84.2333,84.3471,15775.0
2017-02-01 10:00:00,103.73,103.75,103.52,103.59,9046.0,84.3797,84.396,84.2089,84.2658,9046.0
2017-02-01 10:05:00,103.56,103.6,103.43,103.45,42125.0,84.2414,84.2739,84.1357,84.1519,42125.0
2017-02-01 10:10:00,103.47,103.59,103.47,103.55,14542.0,84.1682,84.2658,84.1682,84.2333,14542.0
2017-02-01 10:15:00,103.55,103.68,103.5,103.63,24200.0,84.2333,84.339,84.1926,84.2983,24200.0
2017-02-01 10:20:00,103.62,103.64,103.46,103.56,11387.0,84.2902,84.3065,84.1601,84.2414,11387.0
2017-02-01 10:25:00,103.57,103.59,103.5,103.51,16989.0,84.2495,84.2658,84.1926,84.2007,16989.0
2017-02-01 10:30:00,103.5,103.61,103.5,103.51,22987.0,84.1926,84.2821,84.1926,84.2007,22987.0
2017-02-01 10:35:00,103.51,103.56,103.44,103.48,15217.0,84.2007,84.2414,84.1438,84.1763,15217.0
2017-02-01 10:40:00,103.47,103.53,103.4,103.53,10569.0,84.1682,84.217,84.1112,84.217,10569.0
2017-02-01 10:45:00,103.56,103.59,103.48,103.55,17309.0,84.2414,84.2658,84.1763,84.2333,17309.0
2017-02-01 10:50:00,103.53,103.68,103.53,103.66,21928.0,84.217,84.339,84.217,84.3227,21928.0
2017-02-01 10:55:00,103.66,103.72,103.56,103.59,17310.0,84.3227,84.3716,84.2414,84.2658,17310.0
2017-02-01 11:00:00,103.58,103.67,103.58,103.59,11872.0,84.2577,84.3309,84.2577,84.2658,11872.0
2017-02-01 11:05:00,103.6,103.64,103.57,103.6,18282.0,84.2739,84.3065,84.2495,84.2739,18282.0
2017-02-01 11:10:00,103.59,103.59,103.41,103.5,63310.0,84.2658,84.2658,84.1194,84.1926,63310.0
2017-02-01 11:15:00,103.48,103.49,103.35,103.36,5139.0,84.1763,84.1845,84.0706,84.0787,5139.0
2017-02-01 11:20:00,103.36,103.37,103.28,103.33,28014.0,84.0787,84.0868,84.0136,84.0543,28014.0
2017-02-01 11:25:00,103.32,103.39,103.32,103.39,28941.0,84.0462,84.1031,84.0462,84.1031,28941.0
2017-02-01 11:30:00,103.43,103.47,103.28,103.46,10672.0,84.1357,84.1682,84.0136,84.1601,10672.0
2017-02-01 11:35:00,103.49,103.49,103.41,103.46,5685.0,84.1845,84.1845,84.1194,84.1601,5685.0
2017-02-01 11:40:00,103.45,103.53,103.45,103.45,7955.0,84.1519,84.217,84.1519,84.1519,7955.0
2017-02-01 11:45:00,103.45,103.5,103.38,103.41,13067.0,84.1519,84.1926,84.095,84.1194,13067.0
2017-02-01 11:50:00,103.38,103.41,103.32,103.39,9976.0,84.095,84.1194,84.0462,84.1031,9976.0
2017-02-01 11:55:00,103.37,103.51,103.36,103.49,9890.0,84.0868,84.2007,84.0787,84.1845,9890.0
2017-02-01 12:00:00,103.48,103.48,103.39,103.42,9370.0,84.1763,84.1763,84.1031,84.1275,9370.0
2017-02-01 12:05:00,103.39,103.39,103.3,103.3,4150.0,84.1031,84.1031,84.0299,84.0299,4150.0
2017-02-01 12:10:00,103.3,103.36,103.25,103.3,7110.0,84.0299,84.0787,83.9892,84.0299,7110.0
2017-02-01 12:15:00,103.3,103.3,103.23,103.25,7533.0,84.0299,84.0299,83.973,83.9892,7533.0
2017-02-01 12:20:00,103.24,103.25,103.12,103.12,6701.0,83.9811,83.9892,83.8835,83.8835,6701.0
2017-02-01 12:25:00,103.12,103.27,103.11,103.22,38512.0,83.8835,84.0055,83.8753,83.9648,38512.0
2017-02-01 12:30:00,103.24,103.35,103.24,103.32,6675.0,83.9811,84.0706,83.9811,84.0462,6675.0
2017-02-01 12:35:00,103.33,103.5,103.32,103.5,50810.0,84.0543,84.1926,84.0462,84.1926,50810.0
2017-02-01 12:40:00,103.48,103.48,103.28,103.3,5818.0,84.1763,84.1763,84.0136,84.0299,5818.0
2017-02-01 12:45:00,103.3,103.31,103.15,103.15,8220.0,84.0299,84.038,83.9079,83.9079,8220.0
2017-02-01 12:50:00,103.17,103.24,103.16,103.24,8898.0,83.9242,83.9811,83.916,83.9811,8898.0
2017-02-01 12:55:00,103.23,103.28,103.21,103.21,37950.0,83.973,84.0136,83.9567,83.9567,37950.0
2017-02-01 13:00:00,103.21,103.27,103.21,103.26,8444.0,83.9567,84.0055,83.9567,83.9974,8444.0
2017-02-01 13:05:00,103.25,103.28,103.23,103.28,13100.0,83.9892,84.0136,83.973,84.0136,13100.0
2017-02-01 13:10:00,103.27,103.3,103.25,103.27,3920.0,84.0055,84.0299,83.9892,84.0055,3920.0
2017-02-01 13:15:00,103.29,103.29,103.24,103.25,4647.0,84.0218,84.0218,83.9811,83.9892,4647.0
2017-02-01 13:20:00,103.26,103.26,103.21,103.26,14556.0,83.9974,83.9974,83.9567,83.9974,14556.0
2017-02-01 13:25:00,103.25,103.31,103.2,103.25,21539.0,83.9892,84.038,83.9486,83.9892,21539.0
2017-02-01 13:30:00,103.26,103.3,103.23,103.24,25802.0,83.9974,84.0299,83.973,83.9811,25802.0
2017-02-01 13:35:00,103.24,103.25,103.13,103.13,10787.0,83.9811,83.9892,83.8916,83.8916,10787.0
2017-02-01 13:40:00,103.14,103.17,103.11,103.12,8127.0,83.8997,83.9242,83.8753,83.8835,8127.0
2017-02-01 13:45:00,103.15,103.19,103.08,103.13,38062.0,83.9079,83.9404,83.8509,83.8916,38062.0
2017-02-01 13:50:00,103.14,103.16,103.11,103.13,51179.0,83.8997,83.916,83.8753,83.8916,51179.0
2017-02-01 13:55:00,103.12,103.17,103.02,103.17,7735.0,83.8835,83.9242,83.8021,83.9242,7735.0
2017-02-01 14:00:00,103.13,103.4,103.1,103.4,10901.0,83.8916,84.1112,83.8672,84.1112,10901.0
2017-02-01 14:05:00,103.42,103.51,103.41,103.41,9911.0,84.1275,84.2007,84.1194,84.1194,9911.0
2017-02-01 14:10:00,103.38,103.45,103.35,103.44,9371.0,84.095,84.1519,84.0706,84.1438,9371.0
2017-02-01 14:15:00,103.43,103.59,103.41,103.55,11963.0,84.1357,84.2658,84.1194,84.2333,11963.0
2017-02-01 14:20:00,103.54,103.55,103.45,103.48,7954.0,84.2251,84.2333,84.1519,84.1763,7954.0
2017-02-01 14:25:00,103.46,103.46,103.34,103.35,8581.0,84.1601,84.1601,84.0624,84.0706,8581.0
2017-02-01 14:30:00,103.35,103.39,103.28,103.33,20992.0,84.0706,84.1031,84.0136,84.0543,20992.0
2017-02-01 14:35:00,103.34,103.4,103.27,103.28,25516.0,84.0624,84.1112,84.0055,84.0136,25516.0
2017-02-01 14:40:00,103.27,103.36,103.26,103.31,13808.0,84.0055,84.0787,83.9974,84.038,13808.0
2017-02-01 14:45:00,103.32,103.4,103.29,103.36,27272.0,84.0462,84.1112,84.0218,84.0787,27272.0
2017-02-01 14:50:00,103.33,103.4,103.31,103.4,17808.0,84.0543,84.1112,84.038,84.1112,17808.0
2017-02-01 14:55:00,103.38,103.38,103.29,103.38,16738.0,84.095,84.095,84.0218,84.095,16738.0
2017-02-01 15:00:00,103.38,103.45,103.37,103.41,19296.0,84.095,84.1519,84.0868,84.1194,19296.0
2017-02-01 15:05:00,103.4,103.44,103.38,103.41,11480.0,84.1112,84.1438,84.095,84.1194,11480.0
2017-02-01 15:10:00,103.4,103.41,103.31,103.32,13307.0,84.1112,84.1194,84.038,84.0462,13307.0
2017-02-01 15:15:00,103.32,103.34,103.28,103.29,10179.0,84.0462,84.0624,84.0136,84.0218,10179.0
2017-02-01 15:20:00,103.29,103.37,103.29,103.34,13160.0,84.0218,84.0868,84.0218,84.0624,13160.0
2017-02-01 15:25:00,103.35,103.42,103.35,103.36,10718.0,84.0706,84.1275,84.0706,84.0787,10718.0
2017-02-01 15:30:00,103.36,103.41,103.36,103.39,15001.0,84.0787,84.1194,84.0787,84.1031,15001.0
2017-02-01 15:35:00,103.38,103.39,103.23,103.3,16474.0,84.095,84.1031,83.973,84.0299,16474.0
2017-02-01 15:40:00,103.3,103.35,103.28,103.32,20043.0,84.0299,84.0706,84.0136,84.0462,20043.0
2017-02-01 15:45:00,103.32,103.39,103.29,103.3,35139.0,84.0462,84.1031,84.0218,84.0299,35139.0
2017-02-01 15:50:00,103.3,103.39,103.24,103.39,52720.0,84.0299,84.1031,83.9811,84.1031,52720.0
2017-02-01 15:55:00,103.39,103.39,103.26,103.28,119767.0,84.1031,84.1031,83.9974,84.0136,119767.0
2017-02-02 09:30:00,103.28,103.45,103.07,103.37,22283.0,84.0136,84.1519,83.8428,84.0868,22283.0
2017-02-02 09:35:00,103.42,103.49,103.26,103.48,14137.0,84.1275,84.1845,83.9974,84.1763,14137.0
2017-02-02 09:40:00,103.42,103.93,103.42,103.93,11247.0,84.1275,84.5424,84.1275,84.5424,11247.0
2017-02-02 09:45:00,103.87,103.87,103.48,103.57,11909.0,84.4936,84.4936,84.1763,84.2495,11909.0
2017-02-02 09:50:00,103.59,103.59,103.48,103.52,8036.0,84.2658,84.2658,84.1763,84.2089,8036.0
2017-02-02 09:55:00,103.51,103.52,103.44,103.47,18713.0,84.2007,84.2089,84.1438,84.1682,18713.0
2017-02-02 10:00:00,103.44,103.58,103.43,103.5,12277.0,84.1438,84.2577,84.1357,84.1926,12277.0
2017-02-02 10:05:00,103.5,103.51,103.44,103.44,12002.0,84.1926,84.2007,84.1438,84.1438,12002.0
2017-02-02 10:10:00,103.46,103.49,103.38,103.43,11151.0,84.1601,84.1845,84.095,84.1357,11151.0
2017-02-02 10:15:00,103.45,103.5,103.42,103.47,12608.0,84.1519,84.1926,84.1275,84.1682,12608.0
2017-02-02 10:20:00,103.48,103.53,103.42,103.45,5245.0,84.1763,84.217,84.1275,84.1519,5245.0
2017-02-02 10:25:00,103.46,103.64,103.46,103.63,10835.0,84.1601,84.3065,84.1601,84.2983,10835.0
2017-02-02 10:30:00,103.63,103.72,103.63,103.65,7534.0,84.2983,84.3716,84.2983,84.3146,7534.0
2017-02-02 10:35:00,103.65,103.67,103.59,103.62,13674.0,84.3146,84.3309,84.2658,84.2902,13674.0
2017-02-02 10:40:00,103.63,103.81,103.63,103.74,17101.0,84.2983,84.4448,84.2983,84.3878,17101.0
2017-02-02 10:45:00,103.78,103.82,103.72,103.73,7693.0,84.4204,84.4529,84.3716,84.3797,7693.0
2017-02-02 10:50:00,103.74,103.74,103.65,103.66,5551.0,84.3878,84.3878,84.3146,84.3227,5551.0
2017-02-02 10:55:00,103.66,103.68,103.59,103.59,7130.0,84.3227,84.339,84.2658,84.2658,7130.0
2017-02-02 11:00:00,103.6,103.66,103.58,103.58,10159.0,84.2739,84.3227,84.2577,84.2577,10159.0
2017-02-02 11:05:00,103.61,103.75,103.59,103.7,17789.0,84.2821,84.396,84.2658,84.3553,17789.0
2017-02-02 11:10:00,103.68,103.78,103.64,103.71,27658.0,84.339,84.4204,84.3065,84.3634,27658.0
2017-02-02 11:15:00,103.69,103.71,103.55,103.55,11564.0,84.3471,84.3634,84.2333,84.2333,11564.0
2017-02-02 11:20:00,103.56,103.76,103.56,103.72,20855.0,84.2414,84.4041,84.2414,84.3716,20855.0
2017-02-02 11:25:00,103.72,103.74,103.62,103.7,9651.0,84.3716,84.3878,84.2902,84.3553,9651.0
2017-02-02 11:30:00,103.7,103.71,103.61,103.66,22367.0,84.3553,84.3634,84.2821,84.3227,22367.0
2017-02-02 11:35:00,103.67,103.74,103.65,103.73,8917.0,84.3309,84.3878,84.3146,84.3797,8917.0
2017-02-02 11:40:00,103.72,103.77,103.65,103.75,13188.0,84.3716,84.4122,84.3146,84.396,13188.0
2017-02-02 11:45:00,103.76,103.81,103.7,103.74,16227.0,84.4041,84.4448,84.3553,84.3878,16227.0
2017-02-02 11:50:00,103.75,103.83,103.72,103.73,8939.0,84.396,84.461,84.3716,84.3797,8939.0
2017-02-02 11:55:00,103.76,103.79,103.72,103.79,4130.0,84.4041,84.4285,84.3716,84.4285,4130.0
2017-02-02 12:00:00,103.77,103.77,103.66,103.69,7909.0,84.4122,84.4122,84.3227,84.3471,7909.0
2017-02-02 12:05:00,103.69,103.83,103.69,103.82,12091.0,84.3471,84.461,84.3471,84.4529,12091.0
2017-02-02 12:10:00,103.81,103.85,103.79,103.83,12352.0,84.4448,84.4773,84.4285,84.461,12352.0
2017-02-02 12:15:00,103.82,103.82,103.74,103.74,7704.0,84.4529,84.4529,84.3878,84.3878,7704.0
2017-02-02 12:20:00,103.75,103.83,103.7,103.71,6794.0,84.396,84.461,84.3553,84.3634,6794.0
2017-02-02 12:25:00,103.73,103.75,103.69,103.75,3016.0,84.3797,84.396,84.3471,84.396,3016.0
2017-02-02 12:30:00,103.74,103.82,103.74,103.8,5815.0,84.3878,84.4529,84.3878,84.4366,5815.0
2017-02-02 12:35:00,103.81,103.83,103.77,103.82,6433.0,84.4448,84.461,84.4122,84.4529,6433.0
2017-02-02 12:40:00,103.81,103.96,103.81,103.93,27778.0,84.4448,84.5668,84.4448,84.5424,27778.0
2017-02-02 12:45:00,103.93,103.99,103.91,103.95,8067.0,84.5424,84.5912,84.5261,84.5586,8067.0
2017-02-02 12:50:00,103.95,103.99,103.9,103.97,11004.0,84.5586,84.5912,84.518,84.5749,11004.0
2017-02-02 12:55:00,103.98,104.09,103.98,104.03,22750.0,84.5831,84.6725,84.5831,84.6237,22750.0
2017-02-02 13:00:00,104.04,104.08,104.0,104.0,4551.0,84.6319,84.6644,84.5993,84.5993,4551.0
2017-02-02 13:05:00,104.0,104.0,103.97,103.97,3126.0,84.5993,84.5993,84.5749,84.5749,3126.0
2017-02-02 13:10:00,103.98,104.01,103.97,103.98,8081.0,84.5831,84.6075,84.5749,84.5831,8081.0
2017-02-02 13:15:00,103.97,104.06,103.97,104.02,5392.0,84.5749,84.6481,84.5749,84.6156,5392.0
2017-02-02 13:20:00,104.0,104.02,103.95,103.95,3575.0,84.5993,84.6156,84.5586,84.5586,3575.0
2017-02-02 13:25:00,103.94,103.96,103.93,103.96,2866.0,84.5505,84.5668,84.5424,84.5668,2866.0
2017-02-02 13:30:00,103.95,104.02,103.94,103.98,8111.0,84.5586,84.6156,84.5505,84.5831,8111.0
2017-02-02 13:35:00,103.99,103.99,103.92,103.95,9531.0,84.5912,84.5912,84.5342,84.5586,9531.0
2017-02-02 13:40:00,103.96,103.97,103.93,103.95,5630.0,84.5668,84.5749,84.5424,84.5586,5630.0
2017-02-02 13:45:00,103.94,103.97,103.89,103.94,7330.0,84.5505,84.5749,84.5098,84.5505,7330.0
2017-02-02 13:50:00,103.95,104.01,103.94,103.98,5491.0,84.5586,84.6075,84.5505,84.5831,5491.0
2017-02-02 13:55:00,103.99,104.0,103.96,103.97,13464.0,84.5912,84.5993,84.5668,84.5749,13464.0
2017-02-02 14:00:00,103.97,103.97,103.91,103.91,6004.0,84.5749,84.5749,84.5261,84.5261,6004.0
2017-02-02 14:05:00,103.89,103.93,103.87,103.92,7276.0,84.5098,84.5424,84.4936,84.5342,7276.0
2017-02-02 14:10:00,103.93,103.98,103.88,103.93,10395.0,84.5424,84.5831,84.5017,84.5424,10395.0
2017-02-02 14:15:00,103.93,103.97,103.91,103.91,10961.0,84.5424,84.5749,84.5261,84.5261,10961.0
2017-02-02 14:20:00,103.9,103.95,103.87,103.94,11987.0,84.518,84.5586,84.4936,84.5505,11987.0
2017-02-02 14:25:00,103.93,103.94,103.88,103.94,10967.0,84.5424,84.5505,84.5017,84.5505,10967.0
2017-02-02 14:30:00,103.93,103.94,103.9,103.91,7215.0,84.5424,84.5505,84.518,84.5261,7215.0
2017-02-02 14:35:00,103.92,104.07,103.91,104.04,12257.0,84.5342,84.6563,84.5261,84.6319,12257.0
2017-02-02 14:40:00,104.02,104.04,103.95,103.97,7666.0,84.6156,84.6319,84.5586,84.5749,7666.0
2017-02-02 14:45:00,103.99,104.01,103.91,103.91,6742.0,84.5912,84.6075,84.5261,84.5261,6742.0
2017-02-02 14:50:00,103.92,103.93,103.88,103.9,10002.0,84.5342,84.5424,84.5017,84.518,10002.0
2017-02-02 14:55:00,103.91,104.07,103.89,103.94,34609.0,84.5261,84.6563,84.5098,84.5505,34609.0
2017-02-02 15:00:00,103.95,103.99,103.94,103.96,8367.0,84.5586,84.5912,84.5505,84.5668,8367.0
2017-02-02 15:05:00,103.96,104.07,103.95,104.06,8011.0,84.5668,84.6563,84.5586,84.6481,8011.0
2017-02-02 15:10:00,104.06,104.14,104.04,104.13,7222.0,84.6481,84.7132,84.6319,84.7051,7222.0
2017-02-02 15:15:00,104.13,104.15,104.06,104.12,7721.0,84.7051,84.7213,84.6481,84.6969,7721.0
2017-02-02 15:20:00,104.13,104.14,104.09,104.1,11079.0,84.7051,84.7132,84.6725,84.6807,11079.0
2017-02-02 15:25:00,104.1,104.2,104.1,104.17,21776.0,84.6807,84.762,84.6807,84.7376,21776.0
2017-02-02 15:30:00,104.17,104.22,104.11,104.22,16832.0,84.7376,84.7783,84.6888,84.7783,16832.0
2017-02-02 15:35:00,104.22,104.28,104.19,104.24,20046.0,84.7783,84.8271,84.7539,84.7946,20046.0
2017-02-02 15:40:00,104.24,104.27,104.22,104.25,16516.0,84.7946,84.819,84.7783,84.8027,16516.0
2017-02-02 15:45:00,104.25,104.31,104.25,104.31,22092.0,84.8027,84.8515,84.8027,84.8515,22092.0
2017-02-02 15:50:00,104.31,104.32,104.17,104.17,39595.0,84.8515,84.8596,84.7376,84.7376,39595.0
2017-02-02 15:55:00,104.16,104.16,104.08,104.12,65127.0,84.7295,84.7295,84.6644,84.6969,65127.0
2017-02-03 09:30:00,104.83,105.65,104.76,105.6,65072.0,85.2745,85.9415,85.2175,85.9008,65072.0
2017-02-03 09:35:00,105.6,105.6,105.04,105.12,20394.0,85.9008,85.9008,85.4453,85.5104,20394.0
2017-02-03 09:40:00,105.12,105.13,104.95,105.04,28491.0,85.5104,85.5185,85.3721,85.4453,28491.0
2017-02-03 09:45:00,105.02,105.43,105.02,105.07,15814.0,85.429,85.7626,85.429,85.4697,15814.0
2017-02-03 09:50:00,105.07,105.08,104.87,104.95,14565.0,85.4697,85.4779,85.307,85.3721,14565.0
2017-02-03 09:55:00,105.01,105.01,104.86,104.96,7375.0,85.4209,85.4209,85.2989,85.3802,7375.0
2017-02-03 10:00:00,104.96,105.19,104.96,105.11,15410.0,85.3802,85.5673,85.3802,85.5023,15410.0
2017-02-03 10:05:00,105.05,105.09,104.82,104.87,17049.0,85.4534,85.486,85.2664,85.307,17049.0
2017-02-03 10:10:00,104.89,104.98,104.87,104.97,9844.0,85.3233,85.3965,85.307,85.3884,9844.0
2017-02-03 10:15:00,105.0,105.07,104.9,105.07,17337.0,85.4128,85.4697,85.3314,85.4697,17337.0
2017-02-03 10:20:00,105.1,105.14,104.99,105.02,15240.0,85.4941,85.5267,85.4046,85.429,15240.0
2017-02-03 10:25:00,105.04,105.12,104.96,105.04,73640.0,85.4453,85.5104,85.3802,85.4453,73640.0
2017-02-03 10:30:00,105.06,105.28,105.04,105.27,34991.0,85.4616,85.6405,85.4453,85.6324,34991.0
2017-02-03 10:35:00,105.28,105.44,105.28,105.38,35691.0,85.6405,85.7707,85.6405,85.7219,35691.0
2017-02-03 10:40:00,105.4,105.41,105.23,105.23,19177.0,85.7382,85.7463,85.5999,85.5999,19177.0
2017-02-03 10:45:00,105.21,105.25,105.07,105.16,14293.0,85.5836,85.6161,85.4697,85.5429,14293.0
2017-02-03 10:50:00,105.11,105.16,104.97,105.04,13930.0,85.5023,85.5429,85.3884,85.4453,13930.0
2017-02-03 10:55:00,105.03,105.16,104.99,105.08,12640.0,85.4372,85.5429,85.4046,85.4779,12640.0
2017-02-03 11:00:00,105.1,105.17,105.02,105.17,15645.0,85.4941,85.5511,85.429,85.5511,15645.0
2017-02-03 11:05:00,105.15,105.17,105.06,105.12,11273.0,85.5348,85.5511,85.4616,85.5104,11273.0
2017-02-03 11:10:00,105.13,105.23,105.11,105.14,18976.0,85.5185,85.5999,85.5023,85.5267,18976.0
2017-02-03 11:15:00,105.17,105.22,105.09,105.14,10437.0,85.5511,85.5917,85.486,85.5267,10437.0
2017-02-03 11:20:00,105.14,105.27,105.13,105.18,21486.0,85.5267,85.6324,85.5185,85.5592,21486.0
2017-02-03 11:25:00,105.16,105.23,105.04,105.04,31052.0,85.5429,85.5999,85.4453,85.4453,31052.0
2017-02-03 11:30:00,105.06,105.09,104.94,104.94,16082.0,85.4616,85.486,85.364,85.364,16082.0
2017-02-03 11:35:00,104.94,104.96,104.88,104.91,19407.0,85.364,85.3802,85.3152,85.3396,19407.0
2017-02-03 11:40:00,104.92,104.97,104.86,104.95,23972.0,85.3477,85.3884,85.2989,85.3721,23972.0
2017-02-03 11:45:00,104.95,105.07,104.85,104.98,54927.0,85.3721,85.4697,85.2908,85.3965,54927.0
2017-02-03 11:50:00,105.0,105.21,105.0,105.13,22070.0,85.4128,85.5836,85.4128,85.5185,22070.0
2017-02-03 11:55:00,105.13,105.21,105.09,105.16,25721.0,85.5185,85.5836,85.486,85.5429,25721.0
2017-02-03 12:00:00,105.19,105.28,105.18,105.24,10825.0,85.5673,85.6405,85.5592,85.608,10825.0
2017-02-03 12:05:00,105.24,105.31,105.23,105.29,13086.0,85.608,85.6649,85.5999,85.6487,13086.0
2017-02-03 12:10:00,105.28,105.31,105.22,105.25,10768.0,85.6405,85.6649,85.5917,85.6161,10768.0
2017-02-03 12:15:00,105.27,105.29,105.13,105.19,17443.0,85.6324,85.6487,85.5185,85.5673,17443.0
2017-02-03 12:20:00,105.2,105.34,105.2,105.34,13283.0,85.5755,85.6894,85.5755,85.6894,13283.0
2017-02-03 12:25:00,105.34,105.38,105.32,105.38,50547.0,85.6894,85.7219,85.6731,85.7219,50547.0
2017-02-03 12:30:00,105.37,105.51,105.36,105.51,44685.0,85.7138,85.8276,85.7056,85.8276,44685.0
2017-02-03 12:35:00,105.49,105.49,105.38,105.42,7921.0,85.8114,85.8114,85.7219,85.7544,7921.0
2017-02-03 12:40:00,105.42,105.5,105.41,105.5,4130.0,85.7544,85.8195,85.7463,85.8195,4130.0
2017-02-03 12:45:00,105.5,105.52,105.44,105.45,8300.0,85.8195,85.8358,85.7707,85.7788,8300.0
2017-02-03 12:50:00,105.45,105.51,105.44,105.48,9791.0,85.7788,85.8276,85.7707,85.8032,9791.0
2017-02-03 12:55:00,105.48,105.49,105.44,105.47,5400.0,85.8032,85.8114,85.7707,85.7951,5400.0
2017-02-03 13:00:00,105.47,105.5,105.42,105.46,10629.0,85.7951,85.8195,85.7544,85.787,10629.0
2017-02-03 13:05:00,105.47,105.48,105.34,105.34,12475.0,85.7951,85.8032,85.6894,85.6894,12475.0
2017-02-03 13:10:00,105.32,105.47,105.27,105.41,24280.0,85.6731,85.7951,85.6324,85.7463,24280.0
2017-02-03 13:15:00,105.44,105.45,105.4,105.41,7270.0,85.7707,85.7788,85.7382,85.7463,7270.0
2017-02-03 13:20:00,105.41,105.51,105.39,105.51,12103.0,85.7463,85.8276,85.73,85.8276,12103.0
2017-02-03 13:25:00,105.52,105.52,105.47,105.49,12251.0,85.8358,85.8358,85.7951,85.8114,12251.0
2017-02-03 13:30:00,105.48,105.53,105.45,105.52,15105.0,85.8032,85.8439,85.7788,85.8358,15105.0
2017-02-03 13:35:00,105.51,105.52,105.4,105.41,15985.0,85.8276,85.8358,85.7382,85.7463,15985.0
2017-02-03 13:40:00,105.41,105.44,105.22,105.25,394083.0,85.7463,85.7707,85.5917,85.6161,394083.0
2017-02-03 13:45:00,105.25,105.32,105.24,105.25,37127.0,85.6161,85.6731,85.608,85.6161,37127.0
2017-02-03 13:50:00,105.25,105.27,105.14,105.22,19672.0,85.6161,85.6324,85.5267,85.5917,19672.0
2017-02-03 13:55:00,105.2,105.22,105.1,105.12,16483.0,85.5755,85.5917,85.4941,85.5104,16483.0
2017-02-03 14:00:00,105.11,105.2,105.11,105.15,22339.0,85.5023,85.5755,85.5023,85.5348,22339.0
2017-02-03 14:05:00,105.16,105.17,105.09,105.15,14874.0,85.5429,85.5511,85.486,85.5348,14874.0
2017-02-03 14:10:00,105.15,105.16,105.05,105.06,86834.0,85.5348,85.5429,85.4534,85.4616,86834.0
2017-02-03 14:15:00,105.06,105.19,105.05,105.12,58435.0,85.4616,85.5673,85.4534,85.5104,58435.0
2017-02-03 14:20:00,105.13,105.2,105.08,105.13,39002.0,85.5185,85.5755,85.4779,85.5185,39002.0
2017-02-03 14:25:00,105.14,105.14,105.06,105.1,8441.0,85.5267,85.5267,85.4616,85.4941,8441.0
2017-02-03 14:30:00,105.1,105.16,105.05,105.05,15033.0,85.4941,85.5429,85.4534,85.4534,15033.0
2017-02-03 14:35:00,105.08,105.09,105.03,105.09,14995.0,85.4779,85.486,85.4372,85.486,14995.0
2017-02-03 14:40:00,105.1,105.14,105.07,105.12,13922.0,85.4941,85.5267,85.4697,85.5104,13922.0
2017-02-03 14:45:00,105.13,105.14,105.08,105.1,12044.0,85.5185,85.5267,85.4779,85.4941,12044.0
2017-02-03 14:50:00,105.11,105.13,105.04,105.05,15846.0,85.5023,85.5185,85.4453,85.4534,15846.0
2017-02-03 14:55:00,105.04,105.1,105.02,105.06,18428.0,85.4453,85.4941,85.429,85.4616,18428.0
2017-02-03 15:00:00,105.06,105.1,105.02,105.1,21550.0,85.4616,85.4941,85.429,85.4941,21550.0
2017-02-03 15:05:00,105.09,105.14,105.04,105.13,34138.0,85.486,85.5267,85.4453,85.5185,34138.0
2017-02-03 15:10:00,105.14,105.15,105.01,105.02,19123.0,85.5267,85.5348,85.4209,85.429,19123.0
2017-02-03 15:15:00,105.03,105.07,104.96,104.96,21059.0,85.4372,85.4697,85.3802,85.3802,21059.0
2017-02-03 15:20:00,104.97,105.0,104.9,104.9,34789.0,85.3884,85.4128,85.3314,85.3314,34789.0
2017-02-03 15:25:00,104.9,104.99,104.9,104.94,21874.0,85.3314,85.4046,85.3314,85.364,21874.0
2017-02-03 15:30:00,104.94,105.03,104.94,105.03,34257.0,85.364,85.4372,85.364,85.4372,34257.0
2017-02-03 15:35:00,105.03,105.12,105.01,105.11,22430.0,85.4372,85.5104,85.4209,85.5023,22430.0
2017-02-03 15:40:00,105.11,105.11,105.04,105.09,25511.0,85.5023,85.5023,85.4453,85.486,25511.0
2017-02-03 15:45:00,105.1,105.18,105.09,105.16,49453.0,85.4941,85.5592,85.486,85.5429,49453.0
2017-02-03 15:50:00,105.16,105.3,105.16,105.3,99992.0,85.5429,85.6568,85.5429,85.6568,99992.0
2017-02-03 15:55:00,105.3,105.34,105.2,105.24,260088.0,85.6568,85.6894,85.5755,85.608,260088.0
2017-02-06 09:30:00,105.06,105.4,105.0,105.0,21479.0,85.4616,85.7382,85.4128,85.4128,21479.0
2017-02-06 09:35:00,104.89,104.89,104.3,104.3,27814.0,85.3233,85.3233,84.8434,84.8434,27814.0
2017-02-06 09:40:00,104.3,104.4,103.75,104.0,41578.0,84.8434,84.9247,84.396,84.5993,41578.0
2017-02-06 09:45:00,103.98,104.0,103.57,103.57,18778.0,84.5831,84.5993,84.2495,84.2495,18778.0
2017-02-06 09:50:00,103.55,103.76,103.43,103.76,13368.0,84.2333,84.4041,84.1357,84.4041,13368.0
2017-02-06 09:55:00,103.71,103.82,103.58,103.78,12952.0,84.3634,84.4529,84.2577,84.4204,12952.0
2017-02-06 10:00:00,103.76,103.79,103.52,103.66,30292.0,84.4041,84.4285,84.2089,84.3227,30292.0
2017-02-06 10:05:00,103.63,103.74,103.59,103.68,17631.0,84.2983,84.3878,84.2658,84.339,17631.0
2017-02-06 10:10:00,103.69,103.8,103.69,103.75,15690.0,84.3471,84.4366,84.3471,84.396,15690.0
2017-02-06 10:15:00,103.72,103.79,103.56,103.56,17193.0,84.3716,84.4285,84.2414,84.2414,17193.0
2017-02-06 10:20:00,103.55,103.61,103.47,103.5,14822.0,84.2333,84.2821,84.1682,84.1926,14822.0
2017-02-06 10:25:00,103.48,103.61,103.44,103.58,14333.0,84.1763,84.2821,84.1438,84.2577,14333.0
2017-02-06 10:30:00,103.58,103.71,103.58,103.59,13321.0,84.2577,84.3634,84.2577,84.2658,13321.0
2017-02-06 10:35:00,103.6,103.65,103.51,103.54,10597.0,84.2739,84.3146,84.2007,84.2251,10597.0
2017-02-06 10:40:00,103.55,103.65,103.51,103.52,17691.0,84.2333,84.3146,84.2007,84.2089,17691.0
2017-02-06 10:45:00,103.56,103.56,103.27,103.34,18902.0,84.2414,84.2414,84.0055,84.0624,18902.0
2017-02-06 10:50:00,103.33,103.35,103.25,103.32,15465.0,84.0543,84.0706,83.9892,84.0462,15465.0
2017-02-06 10:55:00,103.33,103.49,103.33,103.48,18811.0,84.0543,84.1845,84.0543,84.1763,18811.0
2017-02-06 11:00:00,103.5,103.62,103.5,103.5,15965.0,84.1926,84.2902,84.1926,84.1926,15965.0
2017-02-06 11:05:00,103.5,103.51,103.39,103.49,11556.0,84.1926,84.2007,84.1031,84.1845,11556.0
2017-02-06 11:10:00,103.51,103.59,103.51,103.56,33226.0,84.2007,84.2658,84.2007,84.2414,33226.0
2017-02-06 11:15:00,103.56,103.63,103.45,103.51,42040.0,84.2414,84.2983,84.1519,84.2007,42040.0
2017-02-06 11:20:00,103.51,103.53,103.4,103.44,8133.0,84.2007,84.217,84.1112,84.1438,8133.0
2017-02-06 11:25:00,103.45,103.5,103.36,103.41,8101.0,84.1519,84.1926,84.0787,84.1194,8101.0
2017-02-06 11:30:00,103.42,103.44,103.25,103.31,11327.0,84.1275,84.1438,83.9892,84.038,11327.0
2017-02-06 11:35:00,103.29,103.4,103.29,103.36,10626.0,84.0218,84.1112,84.0218,84.0787,10626.0
2017-02-06 11:40:00,103.39,103.52,103.35,103.52,38510.0,84.1031,84.2089,84.0706,84.2089,38510.0
2017-02-06 11:45:00,103.51,103.63,103.49,103.61,16864.0,84.2007,84.2983,84.1845,84.2821,16864.0
2017-02-06 11:50:00,103.59,103.63,103.56,103.59,5660.0,84.2658,84.2983,84.2414,84.2658,5660.0
2017-02-06 11:55:00,103.59,103.61,103.53,103.59,6059.0,84.2658,84.2821,84.217,84.2658,6059.0
2017-02-06 12:00:00,103.56,103.58,103.48,103.53,12421.0,84.2414,84.2577,84.1763,84.217,12421.0
2017-02-06 12:05:00,103.52,103.54,103.36,103.38,22207.0,84.2089,84.2251,84.0787,84.095,22207.0
2017-02-06 12:10:00,103.38,103.41,103.32,103.35,15220.0,84.095,84.1194,84.0462,84.0706,15220.0
2017-02-06 12:15:00,103.35,103.4,103.2,103.21,65870.0,84.0706,84.1112,83.9486,83.9567,65870.0
2017-02-06 12:20:00,103.17,103.25,103.16,103.23,35166.0,83.9242,83.9892,83.916,83.973,35166.0
2017-02-06 12:25:00,103.24,103.24,103.07,103.19,26746.0,83.9811,83.9811,83.8428,83.9404,26746.0
2017-02-06 12:30:00,103.19,103.2,103.09,103.13,12442.0,83.9404,83.9486,83.8591,83.8916,12442.0
2017-02-06 12:35:00,103.14,103.15,103.11,103.14,12151.0,83.8997,83.9079,83.8753,83.8997,12151.0
2017-02-06 12:40:00,103.14,103.15,103.12,103.14,10563.0,83.8997,83.9079,83.8835,83.8997,10563.0
2017-02-06 12:45:00,103.15,103.2,103.09,103.19,12426.0,83.9079,83.9486,83.8591,83.9404,12426.0
2017-02-06 12:50:00,103.18,103.3,103.16,103.3,120796.0,83.9323,84.0299,83.916,84.0299,120796.0
2017-02-06 12:55:00,103.3,103.41,103.23,103.33,44625.0,84.0299,84.1194,83.973,84.0543,44625.0
2017-02-06 13:00:00,103.32,103.55,103.32,103.51,17514.0,84.0462,84.2333,84.0462,84.2007,17514.0
2017-02-06 13:05:00,103.52,103.6,103.48,103.57,15992.0,84.2089,84.2739,84.1763,84.2495,15992.0
2017-02-06 13:10:00,103.58,103.66,103.57,103.59,16970.0,84.2577,84.3227,84.2495,84.2658,16970.0
2017-02-06 13:15:00,103.6,103.6,103.49,103.52,12521.0,84.2739,84.2739,84.1845,84.2089,12521.0
2017-02-06 13:20:00,103.53,103.55,103.52,103.55,8316.0,84.217,84.2333,84.2089,84.2333,8316.0
2017-02-06 13:25:00,103.55,103.55,103.49,103.53,12825.0,84.2333,84.2333,84.1845,84.217,12825.0
2017-02-06 13:30:00,103.54,103.54,103.43,103.45,10874.0,84.2251,84.2251,84.1357,84.1519,10874.0
2017-02-06 13:35:00,103.47,103.49,103.43,103.45,10012.0,84.1682,84.1845,84.1357,84.1519,10012.0
2017-02-06 13:40:00,103.45,103.54,103.44,103.49,12071.0,84.1519,84.2251,84.1438,84.1845,12071.0
2017-02-06 13:45:00,103.48,103.49,103.46,103.46,20705.0,84.1763,84.1845,84.1601,84.1601,20705.0
2017-02-06 13:50:00,103.47,103.51,103.45,103.49,13254.0,84.1682,84.2007,84.1519,84.1845,13254.0
2017-02-06 13:55:00,103.48,103.52,103.46,103.52,14701.0,84.1763,84.2089,84.1601,84.2089,14701.0
2017-02-06 14:00:00,103.5,103.54,103.48,103.54,17254.0,84.1926,84.2251,84.1763,84.2251,17254.0
2017-02-06 14:05:00,103.55,103.63,103.54,103.63,9069.0,84.2333,84.2983,84.2251,84.2983,9069.0
2017-02-06 14:10:00,103.63,103.65,103.61,103.64,10517.0,84.2983,84.3146,84.2821,84.3065,10517.0
2017-02-06 14:15:00,103.65,103.69,103.61,103.67,11554.0,84.3146,84.3471,84.2821,84.3309,11554.0
2017-02-06 14:20:00,103.66,103.66,103.41,103.41,35374.0,84.3227,84.3227,84.1194,84.1194,35374.0
2017-02-06 14:25:00,103.44,103.48,103.38,103.43,13599.0,84.1438,84.1763,84.095,84.1357,13599.0
2017-02-06 14:30:00,103.42,103.48,103.42,103.45,13605.0,84.1275,84.1763,84.1275,84.1519,13605.0
2017-02-06 14:35:00,103.47,103.51,103.43,103.49,10594.0,84.1682,84.2007,84.1357,84.1845,10594.0
2017-02-06 14:40:00,103.49,103.52,103.47,103.5,15487.0,84.1845,84.2089,84.1682,84.1926,15487.0
2017-02-06 14:45:00,103.5,103.51,103.46,103.48,8012.0,84.1926,84.2007,84.1601,84.1763,8012.0
2017-02-06 14:50:00,103.46,103.52,103.46,103.51,10053.0,84.1601,84.2089,84.1601,84.2007,10053.0
2017-02-06 14:55:00,103.5,103.56,103.49,103.52,15577.0,84.1926,84.2414,84.1845,84.2089,15577.0
2017-02-06 15:00:00,103.52,103.59,103.5,103.57,22576.0,84.2089,84.2658,84.1926,84.2495,22576.0
2017-02-06 15:05:00,103.58,103.63,103.57,103.62,8942.0,84.2577,84.2983,84.2495,84.2902,8942.0
2017-02-06 15:10:00,103.62,103.63,103.51,103.57,16801.0,84.2902,84.2983,84.2007,84.2495,16801.0
2017-02-06 15:15:00,103.57,103.59,103.53,103.54,14780.0,84.2495,84.2658,84.217,84.2251,14780.0
2017-02-06 15:20:00,103.55,103.58,103.53,103.55,17803.0,84.2333,84.2577,84.217,84.2333,17803.0
2017-02-06 15:25:00,103.54,103.62,103.53,103.61,31174.0,84.2251,84.2902,84.217,84.2821,31174.0
2017-02-06 15:30:00,103.6,103.62,103.58,103.6,26214.0,84.2739,84.2902,84.2577,84.2739,26214.0
2017-02-06 15:35:00,103.59,103.63,103.57,103.63,23869.0,84.2658,84.2983,84.2495,84.2983,23869.0
2017-02-06 15:40:00,103.63,103.67,103.62,103.67,34840.0,84.2983,84.3309,84.2902,84.3309,34840.0
2017-02-06 15:45:00,103.67,103.68,103.6,103.62,59886.0,84.3309,84.339,84.2739,84.2902,59886.0
2017-02-06 15:50:00,103.62,103.64,103.61,103.64,43431.0,84.2902,84.3065,84.2821,84.3065,43431.0
2017-02-06 15:55:00,103.64,103.64,103.53,103.62,113334.0,84.3065,84.3065,84.217,84.2902,113334.0
2017-02-07 09:30:00,103.66,103.93,103.25,103.5,16481.0,84.3227,84.5424,83.9892,84.1926,16481.0
2017-02-07 09:35:00,103.47,103.79,103.34,103.45,13148.0,84.1682,84.4285,84.0624,84.1519,13148.0
2017-02-07 09:40:00,103.51,103.56,103.14,103.23,10768.0,84.2007,84.2414,83.8997,83.973,10768.0
2017-02-07 09:45:00,103.23,103.33,103.07,103.08,12627.0,83.973,84.0543,83.8428,83.8509,12627.0
2017-02-07 09:50:00,103.07,103.24,103.04,103.13,27370.0,83.8428,83.9811,83.8184,83.8916,27370.0
2017-02-07 09:55:00,103.14,103.23,103.08,103.12,11961.0,83.8997,83.973,83.8509,83.8835,11961.0
2017-02-07 10:00:00,103.13,103.15,103.05,103.05,10765.0,83.8916,83.9079,83.8265,83.8265,10765.0
2017-02-07 10:05:00,103.06,103.09,102.92,102.99,13881.0,83.8347,83.8591,83.7208,83.7777,13881.0
2017-02-07 10:10:00,102.97,103.0,102.94,102.96,17578.0,83.7615,83.7859,83.7371,83.7533,17578.0
2017-02-07 10:15:00,102.94,103.04,102.91,103.0,14863.0,83.7371,83.8184,83.7127,83.7859,14863.0
2017-02-07 10:20:00,103.01,103.08,102.94,103.0,14173.0,83.794,83.8509,83.7371,83.7859,14173.0
2017-02-07 10:25:00,102.99,103.04,102.95,102.96,26632.0,83.7777,83.8184,83.7452,83.7533,26632.0
2017-02-07 10:30:00,102.97,103.12,102.92,103.12,12879.0,83.7615,83.8835,83.7208,83.8835,12879.0
2017-02-07 10:35:00,103.14,103.23,103.14,103.21,10507.0,83.8997,83.973,83.8997,83.9567,10507.0
2017-02-07 10:40:00,103.2,103.24,103.17,103.2,8107.0,83.9486,83.9811,83.9242,83.9486,8107.0
2017-02-07 10:45:00,103.19,103.23,103.16,103.21,7187.0,83.9404,83.973,83.916,83.9567,7187.0
2017-02-07 10:50:00,103.2,103.25,103.16,103.2,8168.0,83.9486,83.9892,83.916,83.9486,8168.0
2017-02-07 10:55:00,103.17,103.33,103.17,103.32,14856.0,83.9242,84.0543,83.9242,84.0462,14856.0
2017-02-07 11:00:00,103.29,103.32,103.26,103.32,6765.0,84.0218,84.0462,83.9974,84.0462,6765.0
2017-02-07 11:05:00,103.32,103.33,103.26,103.3,15982.0,84.0462,84.0543,83.9974,84.0299,15982.0
2017-02-07 11:10:00,103.27,103.38,103.27,103.34,8484.0,84.0055,84.095,84.0055,84.0624,8484.0
2017-02-07 11:15:00,103.34,103.44,103.33,103.39,25573.0,84.0624,84.1438,84.0543,84.1031,25573.0
2017-02-07 11:20:00,103.41,103.52,103.38,103.4,24037.0,84.1194,84.2089,84.095,84.1112,24037.0
2017-02-07 11:25:00,103.4,103.48,103.39,103.42,6750.0,84.1112,84.1763,84.1031,84.1275,6750.0
2017-02-07 11:30:00,103.42,103.61,103.39,103.61,15274.0,84.1275,84.2821,84.1031,84.2821,15274.0
2017-02-07 11:35:00,103.56,103.59,103.48,103.57,18223.0,84.2414,84.2658,84.1763,84.2495,18223.0
2017-02-07 11:40:00,103.58,103.72,103.56,103.72,7991.0,84.2577,84.3716,84.2414,84.3716,7991.0
2017-02-07 11:45:00,103.72,103.73,103.66,103.68,7622.0,84.3716,84.3797,84.3227,84.339,7622.0
2017-02-07 11:50:00,103.66,103.7,103.56,103.58,7435.0,84.3227,84.3553,84.2414,84.2577,7435.0
2017-02-07 11:55:00,103.59,103.69,103.58,103.58,5179.0,84.2658,84.3471,84.2577,84.2577,5179.0
2017-02-07 12:00:00,103.58,103.6,103.24,103.46,30167.0,84.2577,84.2739,83.9811,84.1601,30167.0
2017-02-07 12:05:00,103.49,103.49,103.42,103.46,3161.0,84.1845,84.1845,84.1275,84.1601,3161.0
2017-02-07 12:10:00,103.47,103.5,103.42,103.49,5985.0,84.1682,84.1926,84.1275,84.1845,5985.0
2017-02-07 12:15:00,103.48,103.51,103.45,103.49,3314.0,84.1763,84.2007,84.1519,84.1845,3314.0
2017-02-07 12:20:00,103.48,103.51,103.43,103.47,3668.0,84.1763,84.2007,84.1357,84.1682,3668.0
2017-02-07 12:25:00,103.46,103.48,103.4,103.4,2534.0,84.1601,84.1763,84.1112,84.1112,2534.0
2017-02-07 12:30:00,103.42,103.48,103.39,103.44,3186.0,84.1275,84.1763,84.1031,84.1438,3186.0
2017-02-07 12:35:00,103.44,103.6,103.41,103.59,2839.0,84.1438,84.2739,84.1194,84.2658,2839.0
2017-02-07 12:40:00,103.6,103.6,103.44,103.45,4425.0,84.2739,84.2739,84.1438,84.1519,4425.0
2017-02-07 12:45:00,103.45,103.53,103.44,103.44,4913.0,84.1519,84.217,84.1438,84.1438,4913.0
2017-02-07 12:50:00,103.44,103.54,103.44,103.51,5394.0,84.1438,84.2251,84.1438,84.2007,5394.0
2017-02-07 12:55:00,103.52,103.54,103.46,103.48,3547.0,84.2089,84.2251,84.1601,84.1763,3547.0
2017-02-07 13:00:00,103.46,103.53,103.45,103.52,3911.0,84.1601,84.217,84.1519,84.2089,3911.0
2017-02-07 13:05:00,103.49,103.53,103.49,103.53,8832.0,84.1845,84.217,84.1845,84.217,8832.0
2017-02-07 13:10:00,103.54,103.59,103.51,103.59,8820.0,84.2251,84.2658,84.2007,84.2658,8820.0
2017-02-07 13:15:00,103.59,103.6,103.53,103.55,4873.0,84.2658,84.2739,84.217,84.2333,4873.0
2017-02-07 13:20:00,103.53,103.55,103.48,103.49,3421.0,84.217,84.2333,84.1763,84.1845,3421.0
2017-02-07 13:25:00,103.48,103.49,103.42,103.42,2226.0,84.1763,84.1845,84.1275,84.1275,2226.0
2017-02-07 13:30:00,103.4,103.52,103.4,103.47,4625.0,84.1112,84.2089,84.1112,84.1682,4625.0
2017-02-07 13:35:00,103.48,103.54,103.46,103.51,5115.0,84.1763,84.2251,84.1601,84.2007,5115.0
2017-02-07 13:40:00,103.47,103.49,103.44,103.46,3818.0,84.1682,84.1845,84.1438,84.1601,3818.0
2017-02-07 13:45:00,103.47,103.55,103.47,103.55,3300.0,84.1682,84.2333,84.1682,84.2333,3300.0
2017-02-07 13:50:00,103.54,103.55,103.5,103.52,6391.0,84.2251,84.2333,84.1926,84.2089,6391.0
2017-02-07 13:55:00,103.53,103.55,103.5,103.51,5450.0,84.217,84.2333,84.1926,84.2007,5450.0
2017-02-07 14:00:00,103.51,103.6,103.5,103.55,14767.0,84.2007,84.2739,84.1926,84.2333,14767.0
2017-02-07 14:05:00,103.57,103.6,103.54,103.57,13285.0,84.2495,84.2739,84.2251,84.2495,13285.0
2017-02-07 14:10:00,103.55,103.61,103.54,103.6,16329.0,84.2333,84.2821,84.2251,84.2739,16329.0
2017-02-07 14:15:00,103.6,103.6,103.4,103.41,11753.0,84.2739,84.2739,84.1112,84.1194,11753.0
2017-02-07 14:20:00,103.4,103.45,103.4,103.44,7669.0,84.1112,84.1519,84.1112,84.1438,7669.0
2017-02-07 14:25:00,103.45,103.49,103.4,103.42,7800.0,84.1519,84.1845,84.1112,84.1275,7800.0
2017-02-07 14:30:00,103.4,103.42,103.39,103.42,11021.0,84.1112,84.1275,84.1031,84.1275,11021.0
2017-02-07 14:35:00,103.42,103.5,103.41,103.49,6428.0,84.1275,84.1926,84.1194,84.1845,6428.0
2017-02-07 14:40:00,103.48,103.5,103.45,103.45,4025.0,84.1763,84.1926,84.1519,84.1519,4025.0
2017-02-07 14:45:00,103.45,103.48,103.41,103.44,15806.0,84.1519,84.1763,84.1194,84.1438,15806.0
2017-02-07 14:50:00,103.43,103.45,103.39,103.4,11057.0,84.1357,84.1519,84.1031,84.1112,11057.0
2017-02-07 14:55:00,103.4,103.49,103.4,103.47,11689.0,84.1112,84.1845,84.1112,84.1682,11689.0
2017-02-07 15:00:00,103.47,103.5,103.43,103.48,15546.0,84.1682,84.1926,84.1357,84.1763,15546.0
2017-02-07 15:05:00,103.48,103.56,103.48,103.54,32723.0,84.1763,84.2414,84.1763,84.2251,32723.0
2017-02-07 15:10:00,103.52,103.54,103.45,103.47,27444.0,84.2089,84.2251,84.1519,84.1682,27444.0
2017-02-07 15:15:00,103.47,103.52,103.46,103.51,18685.0,84.1682,84.2089,84.1601,84.2007,18685.0
2017-02-07 15:20:00,103.49,103.5,103.48,103.48,15286.0,84.1845,84.1926,84.1763,84.1763,15286.0
2017-02-07 15:25:00,103.48,103.48,103.42,103.43,12374.0,84.1763,84.1763,84.1275,84.1357,12374.0
2017-02-07 15:30:00,103.43,103.43,103.38,103.38,20637.0,84.1357,84.1357,84.095,84.095,20637.0
2017-02-07 15:35:00,103.38,103.39,103.28,103.32,16799.0,84.095,84.1031,84.0136,84.0462,16799.0
2017-02-07 15:40:00,103.31,103.43,103.31,103.41,20288.0,84.038,84.1357,84.038,84.1194,20288.0
2017-02-07 15:45:00,103.41,103.46,103.39,103.44,18778.0,84.1194,84.1601,84.1031,84.1438,18778.0
2017-02-07 15:50:00,103.44,103.46,103.38,103.42,26700.0,84.1438,84.1601,84.095,84.1275,26700.0
2017-02-07 15:55:00,103.42,103.48,103.4,103.47,44952.0,84.1275,84.1763,84.1112,84.1682,44952.0
2017-02-08 09:30:00,103.57,103.84,103.36,103.65,21316.0,84.2495,84.4692,84.0787,84.3146,21316.0
2017-02-08 09:35:00,103.64,103.92,103.64,103.92,4291.0,84.3065,84.5342,84.3065,84.5342,4291.0
2017-02-08 09:40:00,103.86,103.99,103.8,103.8,5514.0,84.4854,84.5912,84.4366,84.4366,5514.0
2017-02-08 09:45:00,103.82,103.9,103.75,103.82,7112.0,84.4529,84.518,84.396,84.4529,7112.0
2017-02-08 09:50:00,103.83,103.93,103.77,103.93,10883.0,84.461,84.5424,84.4122,84.5424,10883.0
2017-02-08 09:55:00,103.91,104.08,103.87,104.01,23132.0,84.5261,84.6644,84.4936,84.6075,23132.0
2017-02-08 10:00:00,103.98,104.0,103.89,103.95,14224.0,84.5831,84.5993,84.5098,84.5586,14224.0
2017-02-08 10:05:00,103.96,104.11,103.93,104.08,14898.0,84.5668,84.6888,84.5424,84.6644,14898.0
2017-02-08 10:10:00,104.07,104.21,104.05,104.11,9798.0,84.6563,84.7701,84.64,84.6888,9798.0
2017-02-08 10:15:00,104.11,104.27,104.11,104.27,9211.0,84.6888,84.819,84.6888,84.819,9211.0
2017-02-08 10:20:00,104.25,104.33,104.22,104.3,16614.0,84.8027,84.8678,84.7783,84.8434,16614.0
2017-02-08 10:25:00,104.28,104.35,104.27,104.31,10114.0,84.8271,84.884,84.819,84.8515,10114.0
2017-02-08 10:30:00,104.3,104.3,104.14,104.22,14572.0,84.8434,84.8434,84.7132,84.7783,14572.0
2017-02-08 10:35:00,104.2,104.26,104.17,104.21,12740.0,84.762,84.8108,84.7376,84.7701,12740.0
2017-02-08 10:40:00,104.23,104.38,104.19,104.29,6100.0,84.7864,84.9084,84.7539,84.8352,6100.0
2017-02-08 10:45:00,104.3,104.31,104.2,104.21,16107.0,84.8434,84.8515,84.762,84.7701,16107.0
2017-02-08 10:50:00,104.21,104.21,104.07,104.11,6804.0,84.7701,84.7701,84.6563,84.6888,6804.0
2017-02-08 10:55:00,104.09,104.16,104.06,104.16,14012.0,84.6725,84.7295,84.6481,84.7295,14012.0
2017-02-08 11:00:00,104.16,104.16,103.97,103.97,15858.0,84.7295,84.7295,84.5749,84.5749,15858.0
2017-02-08 11:05:00,103.99,103.99,103.87,103.92,9242.0,84.5912,84.5912,84.4936,84.5342,9242.0
2017-02-08 11:10:00,103.92,104.0,103.85,103.85,15858.0,84.5342,84.5993,84.4773,84.4773,15858.0
2017-02-08 11:15:00,103.83,103.88,103.83,103.86,8938.0,84.461,84.5017,84.461,84.4854,8938.0
2017-02-08 11:20:00,103.86,103.93,103.86,103.87,23147.0,84.4854,84.5424,84.4854,84.4936,23147.0
2017-02-08 11:25:00,103.87,103.89,103.83,103.86,6436.0,84.4936,84.5098,84.461,84.4854,6436.0
2017-02-08 11:30:00,103.86,103.86,103.77,103.83,11923.0,84.4854,84.4854,84.4122,84.461,11923.0
2017-02-08 11:35:00,103.84,103.93,103.83,103.92,23262.0,84.4692,84.5424,84.461,84.5342,23262.0
2017-02-08 11:40:00,103.92,103.97,103.88,103.96,9838.0,84.5342,84.5749,84.5017,84.5668,9838.0
2017-02-08 11:45:00,103.96,103.96,103.88,103.89,7598.0,84.5668,84.5668,84.5017,84.5098,7598.0
2017-02-08 11:50:00,103.87,103.89,103.84,103.89,9350.0,84.4936,84.5098,84.4692,84.5098,9350.0
2017-02-08 11:55:00,103.88,103.91,103.65,103.7,18918.0,84.5017,84.5261,84.3146,84.3553,18918.0
2017-02-08 12:00:00,103.73,103.9,103.73,103.89,8079.0,84.3797,84.518,84.3797,84.5098,8079.0
2017-02-08 12:05:00,103.89,103.98,103.87,103.98,7304.0,84.5098,84.5831,84.4936,84.5831,7304.0
2017-02-08 12:10:00,103.96,103.98,103.93,103.98,7171.0,84.5668,84.5831,84.5424,84.5831,7171.0
2017-02-08 12:15:00,103.97,104.05,103.96,104.05,6990.0,84.5749,84.64,84.5668,84.64,6990.0
2017-02-08 12:20:00,104.02,104.04,103.96,104.04,14459.0,84.6156,84.6319,84.5668,84.6319,14459.0
2017-02-08 12:25:00,104.04,104.07,104.02,104.07,10223.0,84.6319,84.6563,84.6156,84.6563,10223.0
2017-02-08 12:30:00,104.07,104.08,104.05,104.07,5147.0,84.6563,84.6644,84.64,84.6563,5147.0
2017-02-08 12:35:00,104.08,104.19,104.06,104.18,13372.0,84.6644,84.7539,84.6481,84.7457,13372.0
2017-02-08 12:40:00,104.17,104.32,104.17,104.29,9135.0,84.7376,84.8596,84.7376,84.8352,9135.0
2017-02-08 12:45:00,104.29,104.37,104.28,104.35,5823.0,84.8352,84.9003,84.8271,84.884,5823.0
2017-02-08 12:50:00,104.35,104.36,104.25,104.32,19133.0,84.884,84.8922,84.8027,84.8596,19133.0
2017-02-08 12:55:00,104.34,104.37,104.32,104.33,5825.0,84.8759,84.9003,84.8596,84.8678,5825.0
2017-02-08 13:00:00,104.34,104.36,104.3,104.35,5181.0,84.8759,84.8922,84.8434,84.884,5181.0
2017-02-08 13:05:00,104.33,104.35,104.25,104.27,4896.0,84.8678,84.884,84.8027,84.819,4896.0
2017-02-08 13:10:00,104.27,104.28,104.24,104.28,18309.0,84.819,84.8271,84.7946,84.8271,18309.0
2017-02-08 13:15:00,104.28,104.28,104.17,104.17,4619.0,84.8271,84.8271,84.7376,84.7376,4619.0
2017-02-08 13:20:00,104.18,104.18,104.13,104.17,9672.0,84.7457,84.7457,84.7051,84.7376,9672.0
2017-02-08 13:25:00,104.17,104.26,104.17,104.23,11828.0,84.7376,84.8108,84.7376,84.7864,11828.0
2017-02-08 13:30:00,104.23,104.28,104.22,104.27,8282.0,84.7864,84.8271,84.7783,84.819,8282.0
2017-02-08 13:35:00,104.27,104.3,104.24,104.3,9647.0,84.819,84.8434,84.7946,84.8434,9647.0
2017-02-08 13:40:00,104.28,104.36,104.26,104.33,14314.0,84.8271,84.8922,84.8108,84.8678,14314.0
2017-02-08 13:45:00,104.34,104.35,104.32,104.33,6200.0,84.8759,84.884,84.8596,84.8678,6200.0
2017-02-08 13:50:00,104.32,104.33,104.26,104.27,8093.0,84.8596,84.8678,84.8108,84.819,8093.0
2017-02-08 13:55:00,104.26,104.27,104.21,104.23,6928.0,84.8108,84.819,84.7701,84.7864,6928.0
2017-02-08 14:00:00,104.23,104.26,104.2,104.25,6500.0,84.7864,84.8108,84.762,84.8027,6500.0
2017-02-08 14:05:00,104.27,104.3,104.22,104.22,9367.0,84.819,84.8434,84.7783,84.7783,9367.0
2017-02-08 14:10:00,104.23,104.27,104.22,104.27,3210.0,84.7864,84.819,84.7783,84.819,3210.0
2017-02-08 14:15:00,104.27,104.28,104.2,104.2,5631.0,84.819,84.8271,84.762,84.762,5631.0
2017-02-08 14:20:00,104.21,104.21,104.13,104.16,6124.0,84.7701,84.7701,84.7051,84.7295,6124.0
2017-02-08 14:25:00,104.17,104.17,104.1,104.13,12658.0,84.7376,84.7376,84.6807,84.7051,12658.0
2017-02-08 14:30:00,104.13,104.15,104.1,104.12,5959.0,84.7051,84.7213,84.6807,84.6969,5959.0
2017-02-08 14:35:00,104.11,104.11,104.0,104.04,18382.0,84.6888,84.6888,84.5993,84.6319,18382.0
2017-02-08 14:40:00,104.06,104.07,104.03,104.06,7828.0,84.6481,84.6563,84.6237,84.6481,7828.0
2017-02-08 14:45:00,104.05,104.06,103.95,103.96,13793.0,84.64,84.6481,84.5586,84.5668,13793.0
2017-02-08 14:50:00,103.96,103.97,103.89,103.89,10117.0,84.5668,84.5749,84.5098,84.5098,10117.0
2017-02-08 14:55:00,103.89,103.91,103.87,103.91,9275.0,84.5098,84.5261,84.4936,84.5261,9275.0
2017-02-08 15:00:00,103.9,103.97,103.82,103.96,21552.0,84.518,84.5749,84.4529,84.5668,21552.0
2017-02-08 15:05:00,103.95,104.02,103.95,104.02,8406.0,84.5586,84.6156,84.5586,84.6156,8406.0
2017-02-08 15:10:00,104.01,104.03,103.98,104.02,5473.0,84.6075,84.6237,84.5831,84.6156,5473.0
2017-02-08 15:15:00,104.03,104.19,104.03,104.19,17483.0,84.6237,84.7539,84.6237,84.7539,17483.0
2017-02-08 15:20:00,104.19,104.24,104.18,104.19,10385.0,84.7539,84.7946,84.7457,84.7539,10385.0
2017-02-08 15:25:00,104.18,104.2,104.17,104.18,7048.0,84.7457,84.762,84.7376,84.7457,7048.0
2017-02-08 15:30:00,104.18,104.22,104.15,104.22,9400.0,84.7457,84.7783,84.7213,84.7783,9400.0
2017-02-08 15:35:00,104.22,104.29,104.22,104.29,11159.0,84.7783,84.8352,84.7783,84.8352,11159.0
2017-02-08 15:40:00,104.27,104.4,104.26,104.4,12551.0,84.819,84.9247,84.8108,84.9247,12551.0
2017-02-08 15:45:00,104.41,104.43,104.32,104.32,21177.0,84.9328,84.9491,84.8596,84.8596,21177.0
2017-02-08 15:50:00,104.31,104.33,104.25,104.29,28438.0,84.8515,84.8678,84.8027,84.8352,28438.0
2017-02-08 15:55:00,104.29,104.3,104.25,104.29,44767.0,84.8352,84.8434,84.8027,84.8352,44767.0
2017-02-09 09:30:00,104.2,104.44,104.08,104.21,15147.0,84.762,84.9572,84.6644,84.7701,15147.0
2017-02-09 09:35:00,104.21,104.41,104.21,104.31,7373.0,84.7701,84.9328,84.7701,84.8515,7373.0
2017-02-09 09:40:00,104.32,104.41,104.25,104.25,7546.0,84.8596,84.9328,84.8027,84.8027,7546.0
2017-02-09 09:45:00,104.31,104.39,104.23,104.38,8878.0,84.8515,84.9166,84.7864,84.9084,8878.0
2017-02-09 09:50:00,104.39,104.4,104.3,104.32,12198.0,84.9166,84.9247,84.8434,84.8596,12198.0
2017-02-09 09:55:00,104.3,104.3,104.05,104.09,6385.0,84.8434,84.8434,84.64,84.6725,6385.0
2017-02-09 10:00:00,104.13,104.14,103.88,103.88,38137.0,84.7051,84.7132,84.5017,84.5017,38137.0
2017-02-09 10:05:00,103.93,103.94,103.71,103.76,17875.0,84.5424,84.5505,84.3634,84.4041,17875.0
2017-02-09 10:10:00,103.76,103.77,103.67,103.73,6504.0,84.4041,84.4122,84.3309,84.3797,6504.0
2017-02-09 10:15:00,103.74,103.89,103.72,103.85,11836.0,84.3878,84.5098,84.3716,84.4773,11836.0
2017-02-09 10:20:00,103.84,103.88,103.66,103.69,25129.0,84.4692,84.5017,84.3227,84.3471,25129.0
2017-02-09 10:25:00,103.7,103.77,103.47,103.56,90438.0,84.3553,84.4122,84.1682,84.2414,90438.0
2017-02-09 10:30:00,103.56,103.73,103.56,103.63,8677.0,84.2414,84.3797,84.2414,84.2983,8677.0
2017-02-09 10:35:00,103.64,103.67,103.52,103.55,14747.0,84.3065,84.3309,84.2089,84.2333,14747.0
2017-02-09 10:40:00,103.54,103.72,103.53,103.72,6335.0,84.2251,84.3716,84.217,84.3716,6335.0
2017-02-09 10:45:00,103.71,103.72,103.6,103.66,13653.0,84.3634,84.3716,84.2739,84.3227,13653.0
2017-02-09 10:50:00,103.67,103.76,103.62,103.75,3132.0,84.3309,84.4041,84.2902,84.396,3132.0
2017-02-09 10:55:00,103.77,103.86,103.72,103.86,9746.0,84.4122,84.4854,84.3716,84.4854,9746.0
2017-02-09 11:00:00,103.83,103.87,103.75,103.87,17131.0,84.461,84.4936,84.396,84.4936,17131.0
2017-02-09 11:05:00,103.87,103.88,103.8,103.84,12518.0,84.4936,84.5017,84.4366,84.4692,12518.0
2017-02-09 11:10:00,103.85,103.91,103.8,103.91,7597.0,84.4773,84.5261,84.4366,84.5261,7597.0
2017-02-09 11:15:00,103.92,104.09,103.91,104.09,9163.0,84.5342,84.6725,84.5261,84.6725,9163.0
2017-02-09 11:20:00,104.08,104.1,103.98,103.98,20838.0,84.6644,84.6807,84.5831,84.5831,20838.0
2017-02-09 11:25:00,103.99,104.05,103.96,104.03,9722.0,84.5912,84.64,84.5668,84.6237,9722.0
2017-02-09 11:30:00,104.01,104.1,103.98,104.05,10071.0,84.6075,84.6807,84.5831,84.64,10071.0
2017-02-09 11:35:00,104.08,104.11,104.04,104.1,20310.0,84.6644,84.6888,84.6319,84.6807,20310.0
2017-02-09 11:40:00,104.1,104.23,104.09,104.19,7973.0,84.6807,84.7864,84.6725,84.7539,7973.0
2017-02-09 11:45:00,104.2,104.2,104.08,104.1,5176.0,84.762,84.762,84.6644,84.6807,5176.0
2017-02-09 11:50:00,104.11,104.25,104.11,104.19,7148.0,84.6888,84.8027,84.6888,84.7539,7148.0
2017-02-09 11:55:00,104.23,104.28,104.15,104.2,6858.0,84.7864,84.8271,84.7213,84.762,6858.0
2017-02-09 12:00:00,104.19,104.25,104.16,104.23,8588.0,84.7539,84.8027,84.7295,84.7864,8588.0
2017-02-09 12:05:00,104.26,104.29,104.25,104.29,3504.0,84.8108,84.8352,84.8027,84.8352,3504.0
2017-02-09 12:10:00,104.33,104.36,104.26,104.32,6867.0,84.8678,84.8922,84.8108,84.8596,6867.0
2017-02-09 12:15:00,104.32,104.33,104.26,104.3,5321.0,84.8596,84.8678,84.8108,84.8434,5321.0
2017-02-09 12:20:00,104.29,104.32,104.28,104.3,6138.0,84.8352,84.8596,84.8271,84.8434,6138.0
2017-02-09 12:25:00,104.32,104.36,104.31,104.34,6604.0,84.8596,84.8922,84.8515,84.8759,6604.0
2017-02-09 12:30:00,104.32,104.39,104.32,104.37,3062.0,84.8596,84.9166,84.8596,84.9003,3062.0
2017-02-09 12:35:00,104.4,104.51,104.4,104.51,4749.0,84.9247,85.0142,84.9247,85.0142,4749.0
2017-02-09 12:40:00,104.53,104.61,104.53,104.61,6145.0,85.0305,85.0955,85.0305,85.0955,6145.0
2017-02-09 12:45:00,104.62,104.76,104.62,104.75,9877.0,85.1037,85.2175,85.1037,85.2094,9877.0
2017-02-09 12:50:00,104.75,104.79,104.73,104.74,14311.0,85.2094,85.242,85.1931,85.2013,14311.0
2017-02-09 12:55:00,104.75,104.86,104.73,104.82,14195.0,85.2094,85.2989,85.1931,85.2664,14195.0
2017-02-09 13:00:00,104.81,104.82,104.7,104.71,14358.0,85.2582,85.2664,85.1687,85.1769,14358.0
2017-02-09 13:05:00,104.7,104.93,104.68,104.92,28177.0,85.1687,85.3558,85.1525,85.3477,28177.0
2017-02-09 13:10:00,104.92,104.94,104.87,104.89,12532.0,85.3477,85.364,85.307,85.3233,12532.0
2017-02-09 13:15:00,104.89,104.99,104.88,104.99,26456.0,85.3233,85.4046,85.3152,85.4046,26456.0
2017-02-09 13:20:00,104.98,105.15,104.97,105.13,20036.0,85.3965,85.5348,85.3884,85.5185,20036.0
2017-02-09 13:25:00,105.13,105.38,105.12,105.3,425627.0,85.5185,85.7219,85.5104,85.6568,425627.0
2017-02-09 13:30:00,105.3,105.53,105.25,105.5,64023.0,85.6568,85.8439,85.6161,85.8195,64023.0
2017-02-09 13:35:00,105.5,105.72,105.44,105.66,62880.0,85.8195,85.9985,85.7707,85.9497,62880.0
2017-02-09 13:40:00,105.65,105.65,105.51,105.56,21480.0,85.9415,85.9415,85.8276,85.8683,21480.0
2017-02-09 13:45:00,105.56,105.68,105.51,105.65,16783.0,85.8683,85.9659,85.8276,85.9415,16783.0
2017-02-09 13:50:00,105.63,105.64,105.52,105.56,8656.0,85.9253,85.9334,85.8358,85.8683,8656.0
2017-02-09 13:55:00,105.56,105.65,105.53,105.53,12681.0,85.8683,85.9415,85.8439,85.8439,12681.0
2017-02-09 14:00:00,105.57,105.57,105.45,105.49,18076.0,85.8764,85.8764,85.7788,85.8114,18076.0
2017-02-09 14:05:00,105.5,105.55,105.49,105.54,9880.0,85.8195,85.8602,85.8114,85.852,9880.0
2017-02-09 14:10:00,105.54,105.55,105.49,105.55,8976.0,85.852,85.8602,85.8114,85.8602,8976.0
2017-02-09 14:15:00,105.55,105.7,105.53,105.69,25103.0,85.8602,85.9822,85.8439,85.9741,25103.0
2017-02-09 14:20:00,105.68,105.81,105.68,105.81,11687.0,85.9659,86.0717,85.9659,86.0717,11687.0
2017-02-09 14:25:00,105.79,105.83,105.71,105.78,11645.0,86.0554,86.0879,85.9903,86.0473,11645.0
2017-02-09 14:30:00,105.79,105.92,105.71,105.91,16548.0,86.0554,86.1612,85.9903,86.153,16548.0
2017-02-09 14:35:00,105.91,106.0,105.89,105.94,26663.0,86.153,86.2262,86.1368,86.1774,26663.0
2017-02-09 14:40:00,105.93,105.95,105.79,105.8,13208.0,86.1693,86.1856,86.0554,86.0635,13208.0
2017-02-09 14:45:00,105.79,105.85,105.77,105.85,20372.0,86.0554,86.1042,86.0391,86.1042,20372.0
2017-02-09 14:50:00,105.85,105.86,105.74,105.75,16998.0,86.1042,86.1123,86.0147,86.0229,16998.0
2017-02-09 14:55:00,105.74,105.79,105.7,105.75,38403.0,86.0147,86.0554,85.9822,86.0229,38403.0
2017-02-09 15:00:00,105.75,105.85,105.74,105.84,25492.0,86.0229,86.1042,86.0147,86.0961,25492.0
2017-02-09 15:05:00,105.83,105.86,105.78,105.85,19163.0,86.0879,86.1123,86.0473,86.1042,19163.0
2017-02-09 15:10:00,105.84,105.91,105.81,105.84,34204.0,86.0961,86.153,86.0717,86.0961,34204.0
2017-02-09 15:15:00,105.82,105.83,105.71,105.73,15786.0,86.0798,86.0879,85.9903,86.0066,15786.0
2017-02-09 15:20:00,105.76,105.77,105.71,105.77,22010.0,86.031,86.0391,85.9903,86.0391,22010.0
2017-02-09 15:25:00,105.77,105.86,105.77,105.85,19319.0,86.0391,86.1123,86.0391,86.1042,19319.0
2017-02-09 15:30:00,105.84,105.84,105.73,105.76,32384.0,86.0961,86.0961,86.0066,86.031,32384.0
2017-02-09 15:35:00,105.76,105.79,105.72,105.78,33818.0,86.031,86.0554,85.9985,86.0473,33818.0
2017-02-09 15:40:00,105.77,105.79,105.76,105.78,37494.0,86.0391,86.0554,86.031,86.0473,37494.0
2017-02-09 15:45:00,105.78,105.79,105.76,105.77,51090.0,86.0473,86.0554,86.031,86.0391,51090.0
2017-02-09 15:50:00,105.77,105.85,105.76,105.85,65598.0,86.0391,86.1042,86.031,86.1042,65598.0
2017-02-09 15:55:00,105.86,105.86,105.76,105.77,112360.0,86.1123,86.1123,86.031,86.0391,112360.0
2017-02-10 09:30:00,105.5,105.76,105.39,105.46,18775.0,85.8195,86.031,85.73,85.787,18775.0
2017-02-10 09:35:00,105.36,105.49,105.26,105.35,14922.0,85.7056,85.8114,85.6243,85.6975,14922.0
2017-02-10 09:40:00,105.41,105.53,105.4,105.47,13369.0,85.7463,85.8439,85.7382,85.7951,13369.0
2017-02-10 09:45:00,105.42,105.6,105.41,105.5,13296.0,85.7544,85.9008,85.7463,85.8195,13296.0
2017-02-10 09:50:00,105.46,105.46,105.17,105.21,9635.0,85.787,85.787,85.5511,85.5836,9635.0
2017-02-10 09:55:00,105.17,105.26,104.88,104.97,12574.0,85.5511,85.6243,85.3152,85.3884,12574.0
2017-02-10 10:00:00,105.0,105.01,104.73,104.79,12525.0,85.4128,85.4209,85.1931,85.242,12525.0
2017-02-10 10:05:00,104.74,105.04,104.74,104.81,19734.0,85.2013,85.4453,85.2013,85.2582,19734.0
2017-02-10 10:10:00,104.79,104.99,104.79,104.99,6950.0,85.242,85.4046,85.242,85.4046,6950.0
2017-02-10 10:15:00,105.0,105.06,104.84,104.89,16022.0,85.4128,85.4616,85.2826,85.3233,16022.0
2017-02-10 10:20:00,104.95,105.11,104.91,104.98,19955.0,85.3721,85.5023,85.3396,85.3965,19955.0
2017-02-10 10:25:00,105.08,105.17,105.03,105.14,7030.0,85.4779,85.5511,85.4372,85.5267,7030.0
2017-02-10 10:30:00,105.16,105.3,105.16,105.19,12950.0,85.5429,85.6568,85.5429,85.5673,12950.0
2017-02-10 10:35:00,105.18,105.22,105.14,105.15,5611.0,85.5592,85.5917,85.5267,85.5348,5611.0
2017-02-10 10:40:00,105.15,105.18,105.04,105.15,15967.0,85.5348,85.5592,85.4453,85.5348,15967.0
2017-02-10 10:45:00,105.14,105.17,105.13,105.13,6720.0,85.5267,85.5511,85.5185,85.5185,6720.0
2017-02-10 10:50:00,105.15,105.22,105.14,105.21,8771.0,85.5348,85.5917,85.5267,85.5836,8771.0
2017-02-10 10:55:00,105.22,105.31,105.22,105.23,6133.0,85.5917,85.6649,85.5917,85.5999,6133.0
2017-02-10 11:00:00,105.23,105.25,105.15,105.21,13054.0,85.5999,85.6161,85.5348,85.5836,13054.0
2017-02-10 11:05:00,105.19,105.25,105.16,105.24,5575.0,85.5673,85.6161,85.5429,85.608,5575.0
2017-02-10 11:10:00,105.22,105.35,105.22,105.33,26291.0,85.5917,85.6975,85.5917,85.6812,26291.0
2017-02-10 11:15:00,105.32,105.42,105.29,105.38,21900.0,85.6731,85.7544,85.6487,85.7219,21900.0
2017-02-10 11:20:00,105.4,105.46,105.3,105.33,18294.0,85.7382,85.787,85.6568,85.6812,18294.0
2017-02-10 11:25:00,105.32,105.38,105.26,105.26,8072.0,85.6731,85.7219,85.6243,85.6243,8072.0
2017-02-10 11:30:00,105.29,105.32,105.21,105.24,6211.0,85.6487,85.6731,85.5836,85.608,6211.0
2017-02-10 11:35:00,105.24,105.37,105.24,105.37,4600.0,85.608,85.7138,85.608,85.7138,4600.0
2017-02-10 11:40:00,105.37,105.37,105.28,105.36,6654.0,85.7138,85.7138,85.6405,85.7056,6654.0
2017-02-10 11:45:00,105.39,105.41,105.33,105.41,5008.0,85.73,85.7463,85.6812,85.7463,5008.0
2017-02-10 11:50:00,105.37,105.43,105.32,105.34,7463.0,85.7138,85.7626,85.6731,85.6894,7463.0
2017-02-10 11:55:00,105.34,105.4,105.31,105.36,5907.0,85.6894,85.7382,85.6649,85.7056,5907.0
2017-02-10 12:00:00,105.36,105.37,105.34,105.35,3595.0,85.7056,85.7138,85.6894,85.6975,3595.0
2017-02-10 12:05:00,105.36,105.38,105.32,105.38,7115.0,85.7056,85.7219,85.6731,85.7219,7115.0
2017-02-10 12:10:00,105.38,105.55,105.35,105.42,10457.0,85.7219,85.8602,85.6975,85.7544,10457.0
2017-02-10 12:15:00,105.41,105.42,105.38,105.42,5022.0,85.7463,85.7544,85.7219,85.7544,5022.0
2017-02-10 12:20:00,105.42,105.43,105.38,105.4,6286.0,85.7544,85.7626,85.7219,85.7382,6286.0
2017-02-10 12:25:00,105.41,105.43,105.35,105.35,6794.0,85.7463,85.7626,85.6975,85.6975,6794.0
2017-02-10 12:30:00,105.35,105.39,105.32,105.35,5120.0,85.6975,85.73,85.6731,85.6975,5120.0
2017-02-10 12:35:00,105.35,105.49,105.34,105.43,7996.0,85.6975,85.8114,85.6894,85.7626,7996.0
2017-02-10 12:40:00,105.42,105.45,105.4,105.4,6992.0,85.7544,85.7788,85.7382,85.7382,6992.0
2017-02-10 12:45:00,105.4,105.45,105.38,105.4,6764.0,85.7382,85.7788,85.7219,85.7382,6764.0
2017-02-10 12:50:00,105.44,105.44,105.31,105.31,4852.0,85.7707,85.7707,85.6649,85.6649,4852.0
2017-02-10 12:55:00,105.34,105.41,105.28,105.41,6737.0,85.6894,85.7463,85.6405,85.7463,6737.0
2017-02-10 13:00:00,105.36,105.41,105.31,105.34,6356.0,85.7056,85.7463,85.6649,85.6894,6356.0
2017-02-10 13:05:00,105.33,105.35,105.3,105.33,4150.0,85.6812,85.6975,85.6568,85.6812,4150.0
2017-02-10 13:10:00,105.32,105.35,105.26,105.33,7502.0,85.6731,85.6975,85.6243,85.6812,7502.0
2017-02-10 13:15:00,105.33,105.34,105.29,105.29,4541.0,85.6812,85.6894,85.6487,85.6487,4541.0
2017-02-10 13:20:00,105.29,105.35,105.27,105.35,4210.0,85.6487,85.6975,85.6324,85.6975,4210.0
2017-02-10 13:25:00,105.35,105.35,105.28,105.32,2348.0,85.6975,85.6975,85.6405,85.6731,2348.0
2017-02-10 13:30:00,105.34,105.4,105.31,105.38,8280.0,85.6894,85.7382,85.6649,85.7219,8280.0
2017-02-10 13:35:00,105.37,105.44,105.37,105.44,7663.0,85.7138,85.7707,85.7138,85.7707,7663.0
2017-02-10 13:40:00,105.43,105.46,105.39,105.4,6657.0,85.7626,85.787,85.73,85.7382,6657.0
2017-02-10 13:45:00,105.4,105.44,105.36,105.36,4143.0,85.7382,85.7707,85.7056,85.7056,4143.0
2017-02-10 13:50:00,105.37,105.45,105.36,105.44,10795.0,85.7138,85.7788,85.7056,85.7707,10795.0
2017-02-10 13:55:00,105.45,105.46,105.4,105.42,8286.0,85.7788,85.787,85.7382,85.7544,8286.0
2017-02-10 14:00:00,105.41,105.46,105.4,105.43,12473.0,85.7463,85.787,85.7382,85.7626,12473.0
2017-02-10 14:05:00,105.44,105.45,105.41,105.42,8866.0,85.7707,85.7788,85.7463,85.7544,8866.0
2017-02-10 14:10:00,105.42,105.42,105.38,105.38,5558.0,85.7544,85.7544,85.7219,85.7219,5558.0
2017-02-10 14:15:00,105.39,105.43,105.33,105.34,6943.0,85.73,85.7626,85.6812,85.6894,6943.0
2017-02-10 14:20:00,105.34,105.35,105.26,105.26,7098.0,85.6894,85.6975,85.6243,85.6243,7098.0
2017-02-10 14:25:00,105.26,105.32,105.25,105.32,3496.0,85.6243,85.6731,85.6161,85.6731,3496.0
2017-02-10 14:30:00,105.31,105.31,105.25,105.27,5187.0,85.6649,85.6649,85.6161,85.6324,5187.0
2017-02-10 14:35:00,105.28,105.42,105.28,105.42,6130.0,85.6405,85.7544,85.6405,85.7544,6130.0
2017-02-10 14:40:00,105.42,105.45,105.37,105.45,8096.0,85.7544,85.7788,85.7138,85.7788,8096.0
2017-02-10 14:45:00,105.42,105.49,105.41,105.42,7937.0,85.7544,85.8114,85.7463,85.7544,7937.0
2017-02-10 14:50:00,105.42,105.42,105.38,105.39,6840.0,85.7544,85.7544,85.7219,85.73,6840.0
2017-02-10 14:55:00,105.4,105.56,105.4,105.54,14206.0,85.7382,85.8683,85.7382,85.852,14206.0
2017-02-10 15:00:00,105.54,105.59,105.53,105.56,9605.0,85.852,85.8927,85.8439,85.8683,9605.0
2017-02-10 15:05:00,105.57,105.57,105.5,105.52,8534.0,85.8764,85.8764,85.8195,85.8358,8534.0
2017-02-10 15:10:00,105.5,105.54,105.46,105.46,7836.0,85.8195,85.852,85.787,85.787,7836.0
2017-02-10 15:15:00,105.46,105.48,105.43,105.45,14267.0,85.787,85.8032,85.7626,85.7788,14267.0
2017-02-10 15:20:00,105.44,105.5,105.44,105.48,11372.0,85.7707,85.8195,85.7707,85.8032,11372.0
2017-02-10 15:25:00,105.48,105.51,105.44,105.44,12395.0,85.8032,85.8276,85.7707,85.7707,12395.0
2017-02-10 15:30:00,105.44,105.58,105.43,105.57,14505.0,85.7707,85.8846,85.7626,85.8764,14505.0
2017-02-10 15:35:00,105.57,105.58,105.52,105.55,17678.0,85.8764,85.8846,85.8358,85.8602,17678.0
2017-02-10 15:40:00,105.54,105.61,105.52,105.53,24473.0,85.852,85.909,85.8358,85.8439,24473.0
2017-02-10 15:45:00,105.52,105.52,105.44,105.49,22793.0,85.8358,85.8358,85.7707,85.8114,22793.0
2017-02-10 15:50:00,105.5,105.5,105.42,105.46,36660.0,85.8195,85.8195,85.7544,85.787,36660.0
2017-02-10 15:55:00,105.46,105.55,105.46,105.51,80284.0,85.787,85.8602,85.787,85.8276,80284.0
2017-02-13 09:30:00,105.69,105.96,105.6,105.86,35712.0,85.9741,86.1937,85.9008,86.1123,35712.0
2017-02-13 09:35:00,105.93,106.13,105.91,106.12,10306.0,86.1693,86.332,86.153,86.3238,10306.0
2017-02-13 09:40:00,106.15,106.5,106.06,106.5,21229.0,86.3482,86.633,86.275,86.633,21229.0
2017-02-13 09:45:00,106.46,106.64,106.44,106.52,30148.0,86.6004,86.7468,86.5842,86.6492,30148.0
2017-02-13 09:50:00,106.51,106.72,106.44,106.58,30172.0,86.6411,86.8119,86.5842,86.698,30172.0
2017-02-13 09:55:00,106.58,106.87,106.55,106.84,11654.0,86.698,86.9339,86.6736,86.9095,11654.0
2017-02-13 10:00:00,106.84,106.88,106.57,106.57,15496.0,86.9095,86.9421,86.6899,86.6899,15496.0
2017-02-13 10:05:00,106.56,106.84,106.54,106.76,15368.0,86.6818,86.9095,86.6655,86.8445,15368.0
2017-02-13 10:10:00,106.74,106.86,106.74,106.82,28313.0,86.8282,86.9258,86.8282,86.8933,28313.0
2017-02-13 10:15:00,106.83,106.84,106.73,106.77,32386.0,86.9014,86.9095,86.8201,86.8526,32386.0
2017-02-13 10:20:00,106.77,106.87,106.7,106.76,18836.0,86.8526,86.9339,86.7956,86.8445,18836.0
2017-02-13 10:25:00,106.75,106.85,106.7,106.74,11428.0,86.8363,86.9177,86.7956,86.8282,11428.0
2017-02-13 10:30:00,106.75,106.8,106.63,106.65,11716.0,86.8363,86.877,86.7387,86.755,11716.0
2017-02-13 10:35:00,106.65,106.76,106.54,106.76,14783.0,86.755,86.8445,86.6655,86.8445,14783.0
2017-02-13 10:40:00,106.76,106.86,106.75,106.85,17842.0,86.8445,86.9258,86.8363,86.9177,17842.0
2017-02-13 10:45:00,106.84,106.86,106.74,106.8,8147.0,86.9095,86.9258,86.8282,86.877,8147.0
2017-02-13 10:50:00,106.79,106.86,106.73,106.78,12790.0,86.8689,86.9258,86.8201,86.8607,12790.0
2017-02-13 10:55:00,106.78,106.8,106.71,106.74,14589.0,86.8607,86.877,86.8038,86.8282,14589.0
2017-02-13 11:00:00,106.75,106.9,106.74,106.84,16039.0,86.8363,86.9583,86.8282,86.9095,16039.0
2017-02-13 11:05:00,106.82,106.98,106.82,106.95,22916.0,86.8933,87.0234,86.8933,86.999,22916.0
2017-02-13 11:10:00,106.92,106.94,106.81,106.81,16041.0,86.9746,86.9909,86.8851,86.8851,16041.0
2017-02-13 11:15:00,106.81,106.88,106.77,106.82,17942.0,86.8851,86.9421,86.8526,86.8933,17942.0
2017-02-13 11:20:00,106.79,106.83,106.77,106.82,17146.0,86.8689,86.9014,86.8526,86.8933,17146.0
2017-02-13 11:25:00,106.82,106.83,106.76,106.81,16394.0,86.8933,86.9014,86.8445,86.8851,16394.0
2017-02-13 11:30:00,106.8,106.89,106.8,106.82,16076.0,86.877,86.9502,86.877,86.8933,16076.0
2017-02-13 11:35:00,106.8,106.84,106.77,106.79,16020.0,86.877,86.9095,86.8526,86.8689,16020.0
2017-02-13 11:40:00,106.8,106.82,106.68,106.77,38577.0,86.877,86.8933,86.7794,86.8526,38577.0
2017-02-13 11:45:00,106.74,106.89,106.73,106.89,8482.0,86.8282,86.9502,86.8201,86.9502,8482.0
2017-02-13 11:50:00,106.87,106.87,106.75,106.79,8965.0,86.9339,86.9339,86.8363,86.8689,8965.0
2017-02-13 11:55:00,106.79,106.87,106.79,106.85,4414.0,86.8689,86.9339,86.8689,86.9177,4414.0
2017-02-13 12:00:00,106.84,106.92,106.82,106.82,10016.0,86.9095,86.9746,86.8933,86.8933,10016.0
2017-02-13 12:05:00,106.82,106.86,106.72,106.73,10063.0,86.8933,86.9258,86.8119,86.8201,10063.0
2017-02-13 12:10:00,106.72,106.83,106.72,106.81,13132.0,86.8119,86.9014,86.8119,86.8851,13132.0
2017-02-13 12:15:00,106.81,106.9,106.81,106.84,13338.0,86.8851,86.9583,86.8851,86.9095,13338.0
2017-02-13 12:20:00,106.84,106.87,106.78,106.79,8213.0,86.9095,86.9339,86.8607,86.8689,8213.0
2017-02-13 12:25:00,106.77,106.81,106.75,106.79,8064.0,86.8526,86.8851,86.8363,86.8689,8064.0
2017-02-13 12:30:00,106.79,106.82,106.74,106.74,10269.0,86.8689,86.8933,86.8282,86.8282,10269.0
2017-02-13 12:35:00,106.75,106.8,106.74,106.79,8859.0,86.8363,86.877,86.8282,86.8689,8859.0
2017-02-13 12:40:00,106.78,106.81,106.73,106.81,8973.0,86.8607,86.8851,86.8201,86.8851,8973.0
2017-02-13 12:45:00,106.83,106.87,106.81,106.84,11918.0,86.9014,86.9339,86.8851,86.9095,11918.0
2017-02-13 12:50:00,106.86,106.92,106.86,106.89,12270.0,86.9258,86.9746,86.9258,86.9502,12270.0
2017-02-13 12:55:00,106.9,106.97,106.9,106.92,13745.0,86.9583,87.0153,86.9583,86.9746,13745.0
2017-02-13 13:00:00,106.92,107.05,106.91,107.05,22202.0,86.9746,87.0804,86.9665,87.0804,22202.0
2017-02-13 13:05:00,107.05,107.08,107.01,107.06,12976.0,87.0804,87.1048,87.0478,87.0885,12976.0
2017-02-13 13:10:00,107.07,107.1,107.02,107.02,9273.0,87.0966,87.121,87.056,87.056,9273.0
2017-02-13 13:15:00,107.03,107.27,107.03,107.22,21373.0,87.0641,87.2593,87.0641,87.2186,21373.0
2017-02-13 13:20:00,107.24,107.28,107.22,107.26,12914.0,87.2349,87.2675,87.2186,87.2512,12914.0
2017-02-13 13:25:00,107.29,107.39,107.27,107.39,36028.0,87.2756,87.3569,87.2593,87.3569,36028.0
2017-02-13 13:30:00,107.39,107.45,107.23,107.25,19546.0,87.3569,87.4057,87.2268,87.243,19546.0
2017-02-13 13:35:00,107.28,107.3,107.12,107.14,10214.0,87.2675,87.2837,87.1373,87.1536,10214.0
2017-02-13 13:40:00,107.14,107.2,107.11,107.11,15312.0,87.1536,87.2024,87.1292,87.1292,15312.0
2017-02-13 13:45:00,107.12,107.12,107.01,107.01,9237.0,87.1373,87.1373,87.0478,87.0478,9237.0
2017-02-13 13:50:00,107.03,107.1,107.02,107.09,11206.0,87.0641,87.121,87.056,87.1129,11206.0
2017-02-13 13:55:00,107.1,107.1,107.04,107.08,5688.0,87.121,87.121,87.0722,87.1048,5688.0
2017-02-13 14:00:00,107.08,107.26,107.07,107.21,24995.0,87.1048,87.2512,87.0966,87.2105,24995.0
2017-02-13 14:05:00,107.2,107.27,107.2,107.24,16250.0,87.2024,87.2593,87.2024,87.2349,16250.0
2017-02-13 14:10:00,107.23,107.32,107.23,107.28,8889.0,87.2268,87.3,87.2268,87.2675,8889.0
2017-02-13 14:15:00,107.26,107.33,107.26,107.31,7393.0,87.2512,87.3081,87.2512,87.2919,7393.0
2017-02-13 14:20:00,107.31,107.43,107.3,107.42,11222.0,87.2919,87.3895,87.2837,87.3813,11222.0
2017-02-13 14:25:00,107.43,107.5,107.39,107.39,23693.0,87.3895,87.4464,87.3569,87.3569,23693.0
2017-02-13 14:30:00,107.4,107.42,107.3,107.41,23185.0,87.3651,87.3813,87.2837,87.3732,23185.0
2017-02-13 14:35:00,107.42,107.44,107.37,107.44,14187.0,87.3813,87.3976,87.3407,87.3976,14187.0
2017-02-13 14:40:00,107.43,107.49,107.42,107.49,13414.0,87.3895,87.4383,87.3813,87.4383,13414.0
2017-02-13 14:45:00,107.48,107.5,107.45,107.49,15786.0,87.4301,87.4464,87.4057,87.4383,15786.0
2017-02-13 14:50:00,107.5,107.55,107.46,107.54,27299.0,87.4464,87.4871,87.4139,87.479,27299.0
2017-02-13 14:55:00,107.53,107.58,107.51,107.53,24397.0,87.4708,87.5115,87.4545,87.4708,24397.0
2017-02-13 15:00:00,107.53,107.55,107.37,107.41,27433.0,87.4708,87.4871,87.3407,87.3732,27433.0
2017-02-13 15:05:00,107.41,107.58,107.4,107.53,21075.0,87.3732,87.5115,87.3651,87.4708,21075.0
2017-02-13 15:10:00,107.51,107.56,107.46,107.5,22027.0,87.4545,87.4952,87.4139,87.4464,22027.0
2017-02-13 15:15:00,107.5,107.5,107.39,107.41,15596.0,87.4464,87.4464,87.3569,87.3732,15596.0
2017-02-13 15:20:00,107.42,107.49,107.35,107.48,14263.0,87.3813,87.4383,87.3244,87.4301,14263.0
2017-02-13 15:25:00,107.48,107.54,107.44,107.51,17328.0,87.4301,87.479,87.3976,87.4545,17328.0
2017-02-13 15:30:00,107.5,107.55,107.49,107.53,10867.0,87.4464,87.4871,87.4383,87.4708,10867.0
2017-02-13 15:35:00,107.53,107.54,107.38,107.42,31828.0,87.4708,87.479,87.3488,87.3813,31828.0
2017-02-13 15:40:00,107.42,107.58,107.41,107.53,44421.0,87.3813,87.5115,87.3732,87.4708,44421.0
2017-02-13 15:45:00,107.54,107.63,107.54,107.56,43347.0,87.479,87.5522,87.479,87.4952,43347.0
2017-02-13 15:50:00,107.57,107.68,107.56,107.66,73687.0,87.5034,87.5928,87.4952,87.5766,73687.0
2017-02-13 15:55:00,107.65,107.66,107.52,107.56,109789.0,87.5684,87.5766,87.4627,87.4952,109789.0
2017-02-14 09:30:00,107.64,107.64,106.66,106.88,60883.0,87.5603,87.5603,86.7631,86.9421,60883.0
2017-02-14 09:35:00,106.84,107.24,106.75,106.92,16829.0,86.9095,87.2349,86.8363,86.9746,16829.0
2017-02-14 09:40:00,107.0,107.0,106.52,106.53,13322.0,87.0397,87.0397,86.6492,86.6574,13322.0
2017-02-14 09:45:00,106.52,106.62,106.4,106.52,12642.0,86.6492,86.7306,86.5516,86.6492,12642.0
2017-02-14 09:50:00,106.56,106.71,106.44,106.49,49905.0,86.6818,86.8038,86.5842,86.6248,49905.0
2017-02-14 09:55:00,106.5,106.51,106.39,106.42,15442.0,86.633,86.6411,86.5435,86.5679,15442.0
2017-02-14 10:00:00,106.44,106.45,106.17,106.18,22959.0,86.5842,86.5923,86.3645,86.3727,22959.0
2017-02-14 10:05:00,106.19,106.25,105.95,106.01,31451.0,86.3808,86.4296,86.1856,86.2344,31451.0
2017-02-14 10:10:00,106.04,106.1,105.98,106.02,26035.0,86.2588,86.3076,86.21,86.2425,26035.0
2017-02-14 10:15:00,106.04,106.08,105.95,105.99,11012.0,86.2588,86.2913,86.1856,86.2181,11012.0
2017-02-14 10:20:00,105.99,106.06,105.94,106.02,19632.0,86.2181,86.275,86.1774,86.2425,19632.0
2017-02-14 10:25:00,106.03,106.24,106.02,106.1,10672.0,86.2506,86.4215,86.2425,86.3076,10672.0
2017-02-14 10:30:00,106.1,106.1,106.02,106.03,11558.0,86.3076,86.3076,86.2425,86.2506,11558.0
2017-02-14 10:35:00,106.02,106.06,105.97,105.99,12778.0,86.2425,86.275,86.2018,86.2181,12778.0
2017-02-14 10:40:00,106.0,106.08,105.98,106.04,10576.0,86.2262,86.2913,86.21,86.2588,10576.0
2017-02-14 10:45:00,106.04,106.04,105.82,105.85,21050.0,86.2588,86.2588,86.0798,86.1042,21050.0
2017-02-14 10:50:00,105.86,105.94,105.83,105.93,11072.0,86.1123,86.1774,86.0879,86.1693,11072.0
2017-02-14 10:55:00,105.92,106.11,105.9,106.06,22370.0,86.1612,86.3157,86.1449,86.275,22370.0
2017-02-14 11:00:00,106.05,106.16,106.05,106.13,6968.0,86.2669,86.3564,86.2669,86.332,6968.0
2017-02-14 11:05:00,106.13,106.15,106.08,106.12,9364.0,86.332,86.3482,86.2913,86.3238,9364.0
2017-02-14 11:10:00,106.11,106.15,106.1,106.12,9095.0,86.3157,86.3482,86.3076,86.3238,9095.0
2017-02-14 11:15:00,106.13,106.21,106.12,106.19,6049.0,86.332,86.3971,86.3238,86.3808,6049.0
2017-02-14 11:20:00,106.2,106.28,106.19,106.2,17652.0,86.3889,86.454,86.3808,86.3889,17652.0
2017-02-14 11:25:00,106.21,106.43,106.21,106.43,7385.0,86.3971,86.576,86.3971,86.576,7385.0
2017-02-14 11:30:00,106.42,106.46,106.41,106.44,6750.0,86.5679,86.6004,86.5597,86.5842,6750.0
2017-02-14 11:35:00,106.44,106.53,106.4,106.52,8958.0,86.5842,86.6574,86.5516,86.6492,8958.0
2017-02-14 11:40:00,106.52,106.64,106.52,106.64,10061.0,86.6492,86.7468,86.6492,86.7468,10061.0
2017-02-14 11:45:00,106.62,106.66,106.56,106.64,10875.0,86.7306,86.7631,86.6818,86.7468,10875.0
2017-02-14 11:50:00,106.61,106.69,106.6,106.69,16100.0,86.7224,86.7875,86.7143,86.7875,16100.0
2017-02-14 11:55:00,106.69,106.69,106.62,106.63,7290.0,86.7875,86.7875,86.7306,86.7387,7290.0
2017-02-14 12:00:00,106.63,106.77,106.62,106.77,8369.0,86.7387,86.8526,86.7306,86.8526,8369.0
2017-02-14 12:05:00,106.77,106.81,106.66,106.69,7292.0,86.8526,86.8851,86.7631,86.7875,7292.0
2017-02-14 12:10:00,106.68,106.74,106.64,106.7,8397.0,86.7794,86.8282,86.7468,86.7956,8397.0
2017-02-14 12:15:00,106.69,106.69,106.58,106.59,6761.0,86.7875,86.7875,86.698,86.7062,6761.0
2017-02-14 12:20:00,106.6,106.74,106.59,106.67,10738.0,86.7143,86.8282,86.7062,86.7712,10738.0
2017-02-14 12:25:00,106.66,106.71,106.64,106.65,7632.0,86.7631,86.8038,86.7468,86.755,7632.0
2017-02-14 12:30:00,106.66,106.76,106.64,106.75,11032.0,86.7631,86.8445,86.7468,86.8363,11032.0
2017-02-14 12:35:00,106.77,106.77,106.64,106.65,6997.0,86.8526,86.8526,86.7468,86.755,6997.0
2017-02-14 12:40:00,106.65,106.65,106.54,106.56,4800.0,86.755,86.755,86.6655,86.6818,4800.0
2017-02-14 12:45:00,106.57,106.57,106.42,106.42,16897.0,86.6899,86.6899,86.5679,86.5679,16897.0
2017-02-14 12:50:00,106.44,106.51,106.43,106.51,9709.0,86.5842,86.6411,86.576,86.6411,9709.0
2017-02-14 12:55:00,106.51,106.53,106.45,106.49,11953.0,86.6411,86.6574,86.5923,86.6248,11953.0
2017-02-14 13:00:00,106.5,106.54,106.49,106.52,8267.0,86.633,86.6655,86.6248,86.6492,8267.0
2017-02-14 13:05:00,106.52,106.54,106.46,106.47,11236.0,86.6492,86.6655,86.6004,86.6086,11236.0
2017-02-14 13:10:00,106.47,106.47,106.42,106.45,10803.0,86.6086,86.6086,86.5679,86.5923,10803.0
2017-02-14 13:15:00,106.45,106.48,106.36,106.38,18478.0,86.5923,86.6167,86.5191,86.5353,18478.0
2017-02-14 13:20:00,106.38,106.47,106.36,106.47,10845.0,86.5353,86.6086,86.5191,86.6086,10845.0
2017-02-14 13:25:00,106.46,106.5,106.45,106.49,14879.0,86.6004,86.633,86.5923,86.6248,14879.0
2017-02-14 13:30:00,106.48,106.48,106.37,106.4,10788.0,86.6167,86.6167,86.5272,86.5516,10788.0
2017-02-14 13:35:00,106.41,106.42,106.35,106.4,8355.0,86.5597,86.5679,86.5109,86.5516,8355.0
2017-02-14 13:40:00,106.4,106.41,106.38,106.38,7097.0,86.5516,86.5597,86.5353,86.5353,7097.0
2017-02-14 13:45:00,106.38,106.48,106.37,106.46,10291.0,86.5353,86.6167,86.5272,86.6004,10291.0
2017-02-14 13:50:00,106.46,106.47,106.39,106.43,11023.0,86.6004,86.6086,86.5435,86.576,11023.0
2017-02-14 13:55:00,106.44,106.48,106.4,106.45,57510.0,86.5842,86.6167,86.5516,86.5923,57510.0
2017-02-14 14:00:00,106.45,106.46,106.39,106.44,18869.0,86.5923,86.6004,86.5435,86.5842,18869.0
2017-02-14 14:05:00,106.45,106.56,106.44,106.55,30764.0,86.5923,86.6818,86.5842,86.6736,30764.0
2017-02-14 14:10:00,106.56,106.68,106.56,106.64,9818.0,86.6818,86.7794,86.6818,86.7468,9818.0
2017-02-14 14:15:00,106.63,106.84,106.62,106.83,16904.0,86.7387,86.9095,86.7306,86.9014,16904.0
2017-02-14 14:20:00,106.84,106.87,106.78,106.78,16527.0,86.9095,86.9339,86.8607,86.8607,16527.0
2017-02-14 14:25:00,106.78,106.8,106.75,106.76,6008.0,86.8607,86.877,86.8363,86.8445,6008.0
2017-02-14 14:30:00,106.77,106.79,106.73,106.78,21513.0,86.8526,86.8689,86.8201,86.8607,21513.0
2017-02-14 14:35:00,106.78,106.83,106.75,106.75,15007.0,86.8607,86.9014,86.8363,86.8363,15007.0
2017-02-14 14:40:00,106.75,106.81,106.74,106.8,10977.0,86.8363,86.8851,86.8282,86.877,10977.0
2017-02-14 14:45:00,106.79,106.81,106.74,106.74,9410.0,86.8689,86.8851,86.8282,86.8282,9410.0
2017-02-14 14:50:00,106.75,106.76,106.6,106.6,6880.0,86.8363,86.8445,86.7143,86.7143,6880.0
2017-02-14 14:55:00,106.59,106.71,106.58,106.7,11390.0,86.7062,86.8038,86.698,86.7956,11390.0
2017-02-14 15:00:00,106.7,106.75,106.68,106.69,7735.0,86.7956,86.8363,86.7794,86.7875,7735.0
2017-02-14 15:05:00,106.69,106.71,106.67,106.69,9457.0,86.7875,86.8038,86.7712,86.7875,9457.0
2017-02-14 15:10:00,106.68,106.7,106.63,106.66,8839.0,86.7794,86.7956,86.7387,86.7631,8839.0
2017-02-14 15:15:00,106.66,106.71,106.64,106.69,9330.0,86.7631,86.8038,86.7468,86.7875,9330.0
2017-02-14 15:20:00,106.68,106.71,106.67,106.68,6870.0,86.7794,86.8038,86.7712,86.7794,6870.0
2017-02-14 15:25:00,106.68,106.73,106.68,106.73,13979.0,86.7794,86.8201,86.7794,86.8201,13979.0
2017-02-14 15:30:00,106.72,106.72,106.63,106.63,16896.0,86.8119,86.8119,86.7387,86.7387,16896.0
2017-02-14 15:35:00,106.64,106.75,106.63,106.72,19540.0,86.7468,86.8363,86.7387,86.8119,19540.0
2017-02-14 15:40:00,106.72,106.78,106.71,106.78,11860.0,86.8119,86.8607,86.8038,86.8607,11860.0
2017-02-14 15:45:00,106.78,106.8,106.73,106.75,15894.0,86.8607,86.877,86.8201,86.8363,15894.0
2017-02-14 15:50:00,106.75,106.98,106.74,106.95,35719.0,86.8363,87.0234,86.8282,86.999,35719.0
2017-02-14 15:55:00,106.94,106.94,106.74,106.77,70512.0,86.9909,86.9909,86.8282,86.8526,70512.0
2017-02-15 09:30:00,107.09,107.09,106.01,106.56,32715.0,87.1129,87.1129,86.2344,86.6818,32715.0
2017-02-15 09:35:00,106.54,106.59,106.1,106.5,20821.0,86.6655,86.7062,86.3076,86.633,20821.0
2017-02-15 09:40:00,106.56,106.62,106.29,106.4,8204.0,86.6818,86.7306,86.4621,86.5516,8204.0
2017-02-15 09:45:00,106.4,106.55,106.37,106.45,6587.0,86.5516,86.6736,86.5272,86.5923,6587.0
2017-02-15 09:50:00,106.44,106.47,106.26,106.26,9807.0,86.5842,86.6086,86.4377,86.4377,9807.0
2017-02-15 09:55:00,106.33,106.41,106.11,106.11,17191.0,86.4947,86.5597,86.3157,86.3157,17191.0
2017-02-15 10:00:00,106.11,106.35,106.11,106.34,5635.0,86.3157,86.5109,86.3157,86.5028,5635.0
2017-02-15 10:05:00,106.33,106.45,106.32,106.45,6873.0,86.4947,86.5923,86.4865,86.5923,6873.0
2017-02-15 10:10:00,106.48,106.58,106.47,106.55,16644.0,86.6167,86.698,86.6086,86.6736,16644.0
2017-02-15 10:15:00,106.57,106.57,106.36,106.4,4243.0,86.6899,86.6899,86.5191,86.5516,4243.0
2017-02-15 10:20:00,106.4,106.4,106.3,106.33,6687.0,86.5516,86.5516,86.4703,86.4947,6687.0
2017-02-15 10:25:00,106.31,106.49,106.31,106.41,7473.0,86.4784,86.6248,86.4784,86.5597,7473.0
2017-02-15 10:30:00,106.41,106.47,106.35,106.38,9738.0,86.5597,86.6086,86.5109,86.5353,9738.0
2017-02-15 10:35:00,106.37,106.41,106.33,106.33,4921.0,86.5272,86.5597,86.4947,86.4947,4921.0
2017-02-15 10:40:00,106.33,106.42,106.31,106.34,4580.0,86.4947,86.5679,86.4784,86.5028,4580.0
2017-02-15 10:45:00,106.36,106.41,106.3,106.36,6479.0,86.5191,86.5597,86.4703,86.5191,6479.0
2017-02-15 10:50:00,106.39,106.4,106.31,106.38,9277.0,86.5435,86.5516,86.4784,86.5353,9277.0
2017-02-15 10:55:00,106.36,106.42,106.33,106.4,9391.0,86.5191,86.5679,86.4947,86.5516,9391.0
2017-02-15 11:00:00,106.39,106.42,106.33,106.42,4533.0,86.5435,86.5679,86.4947,86.5679,4533.0
2017-02-15 11:05:00,106.38,106.54,106.32,106.43,10527.0,86.5353,86.6655,86.4865,86.576,10527.0
2017-02-15 11:10:00,106.41,106.53,106.41,106.51,6389.0,86.5597,86.6574,86.5597,86.6411,6389.0
2017-02-15 11:15:00,106.51,106.55,106.44,106.48,18039.0,86.6411,86.6736,86.5842,86.6167,18039.0
2017-02-15 11:20:00,106.47,106.48,106.42,106.45,15937.0,86.6086,86.6167,86.5679,86.5923,15937.0
2017-02-15 11:25:00,106.47,106.47,106.36,106.36,9383.0,86.6086,86.6086,86.5191,86.5191,9383.0
2017-02-15 11:30:00,106.35,106.38,106.32,106.37,9115.0,86.5109,86.5353,86.4865,86.5272,9115.0
2017-02-15 11:35:00,106.35,106.36,106.3,106.33,11771.0,86.5109,86.5191,86.4703,86.4947,11771.0
2017-02-15 11:40:00,106.32,106.36,106.25,106.31,32122.0,86.4865,86.5191,86.4296,86.4784,32122.0
2017-02-15 11:45:00,106.28,106.35,106.26,106.27,5643.0,86.454,86.5109,86.4377,86.4459,5643.0
2017-02-15 11:50:00,106.28,106.32,106.25,106.3,25262.0,86.454,86.4865,86.4296,86.4703,25262.0
2017-02-15 11:55:00,106.31,106.47,106.31,106.44,5104.0,86.4784,86.6086,86.4784,86.5842,5104.0
2017-02-15 12:00:00,106.45,106.55,106.45,106.46,12282.0,86.5923,86.6736,86.5923,86.6004,12282.0
2017-02-15 12:05:00,106.49,106.54,106.42,106.42,4937.0,86.6248,86.6655,86.5679,86.5679,4937.0
2017-02-15 12:10:00,106.41,106.54,106.41,106.48,10600.0,86.5597,86.6655,86.5597,86.6167,10600.0
2017-02-15 12:15:00,106.5,106.52,106.42,106.5,4175.0,86.633,86.6492,86.5679,86.633,4175.0
2017-02-15 12:20:00,106.53,106.54,106.43,106.44,5935.0,86.6574,86.6655,86.576,86.5842,5935.0
2017-02-15 12:25:00,106.43,106.44,106.33,106.33,8019.0,86.576,86.5842,86.4947,86.4947,8019.0
2017-02-15 12:30:00,106.36,106.41,106.31,106.41,8448.0,86.5191,86.5597,86.4784,86.5597,8448.0
2017-02-15 12:35:00,106.4,106.42,106.36,106.42,8955.0,86.5516,86.5679,86.5191,86.5679,8955.0
2017-02-15 12:40:00,106.42,106.43,106.34,106.37,12729.0,86.5679,86.576,86.5028,86.5272,12729.0
2017-02-15 12:45:00,106.4,106.44,106.38,106.44,10937.0,86.5516,86.5842,86.5353,86.5842,10937.0
2017-02-15 12:50:00,106.45,106.53,106.45,106.51,2446.0,86.5923,86.6574,86.5923,86.6411,2446.0
2017-02-15 12:55:00,106.51,106.52,106.47,106.51,3550.0,86.6411,86.6492,86.6086,86.6411,3550.0
2017-02-15 13:00:00,106.52,106.61,106.52,106.61,1103.0,86.6492,86.7224,86.6492,86.7224,1103.0
2017-02-15 13:05:00,106.57,106.66,106.56,106.58,9650.0,86.6899,86.7631,86.6818,86.698,9650.0
2017-02-15 13:10:00,106.58,106.69,106.58,106.59,5786.0,86.698,86.7875,86.698,86.7062,5786.0
2017-02-15 13:15:00,106.6,106.72,106.6,106.63,5400.0,86.7143,86.8119,86.7143,86.7387,5400.0
2017-02-15 13:20:00,106.61,106.66,106.6,106.65,3399.0,86.7224,86.7631,86.7143,86.755,3399.0
2017-02-15 13:25:00,106.67,106.71,106.66,106.68,6579.0,86.7712,86.8038,86.7631,86.7794,6579.0
2017-02-15 13:30:00,106.7,106.72,106.66,106.68,8501.0,86.7956,86.8119,86.7631,86.7794,8501.0
2017-02-15 13:35:00,106.69,106.76,106.69,106.72,19193.0,86.7875,86.8445,86.7875,86.8119,19193.0
2017-02-15 13:40:00,106.72,106.8,106.72,106.8,15512.0,86.8119,86.877,86.8119,86.877,15512.0
2017-02-15 13:45:00,106.8,106.83,106.76,106.81,7568.0,86.877,86.9014,86.8445,86.8851,7568.0
2017-02-15 13:50:00,106.8,106.87,106.8,106.86,15223.0,86.877,86.9339,86.877,86.9258,15223.0
2017-02-15 13:55:00,106.84,106.92,106.84,106.88,10212.0,86.9095,86.9746,86.9095,86.9421,10212.0
2017-02-15 14:00:00,106.87,106.94,106.87,106.94,9133.0,86.9339,86.9909,86.9339,86.9909,9133.0
2017-02-15 14:05:00,106.92,106.96,106.9,106.9,6528.0,86.9746,87.0071,86.9583,86.9583,6528.0
2017-02-15 14:10:00,106.91,106.92,106.86,106.89,9978.0,86.9665,86.9746,86.9258,86.9502,9978.0
2017-02-15 14:15:00,106.9,106.93,106.82,106.83,8784.0,86.9583,86.9827,86.8933,86.9014,8784.0
2017-02-15 14:20:00,106.86,106.91,106.84,106.91,10358.0,86.9258,86.9665,86.9095,86.9665,10358.0
2017-02-15 14:25:00,106.9,106.97,106.88,106.97,12789.0,86.9583,87.0153,86.9421,87.0153,12789.0
2017-02-15 14:30:00,106.97,107.0,106.95,106.97,8641.0,87.0153,87.0397,86.999,87.0153,8641.0
2017-02-15 14:35:00,106.97,107.01,106.96,107.0,11657.0,87.0153,87.0478,87.0071,87.0397,11657.0
2017-02-15 14:40:00,107.0,107.03,106.99,106.99,7136.0,87.0397,87.0641,87.0316,87.0316,7136.0
2017-02-15 14:45:00,106.98,107.05,106.98,107.04,9579.0,87.0234,87.0804,87.0234,87.0722,9579.0
2017-02-15 14:50:00,107.03,107.05,106.98,107.03,8606.0,87.0641,87.0804,87.0234,87.0641,8606.0
2017-02-15 14:55:00,107.02,107.02,106.99,107.01,5153.0,87.056,87.056,87.0316,87.0478,5153.0
2017-02-15 15:00:00,107.01,107.02,106.96,107.0,13704.0,87.0478,87.056,87.0071,87.0397,13704.0
2017-02-15 15:05:00,107.0,107.01,106.97,107.0,10178.0,87.0397,87.0478,87.0153,87.0397,10178.0
2017-02-15 15:10:00,107.0,107.12,106.99,107.12,26152.0,87.0397,87.1373,87.0316,87.1373,26152.0
2017-02-15 15:15:00,107.12,107.22,107.12,107.17,10122.0,87.1373,87.2186,87.1373,87.178,10122.0
2017-02-15 15:20:00,107.2,107.23,107.17,107.23,10817.0,87.2024,87.2268,87.178,87.2268,10817.0
2017-02-15 15:25:00,107.23,107.33,107.23,107.33,18121.0,87.2268,87.3081,87.2268,87.3081,18121.0
2017-02-15 15:30:00,107.33,107.34,107.26,107.26,35548.0,87.3081,87.3163,87.2512,87.2512,35548.0
2017-02-15 15:35:00,107.26,107.32,107.25,107.31,11769.0,87.2512,87.3,87.243,87.2919,11769.0
2017-02-15 15:40:00,107.3,107.37,107.28,107.28,15404.0,87.2837,87.3407,87.2675,87.2675,15404.0
2017-02-15 15:45:00,107.28,107.29,107.17,107.18,31335.0,87.2675,87.2756,87.178,87.1861,31335.0
2017-02-15 15:50:00,107.19,107.2,107.15,107.2,27405.0,87.1942,87.2024,87.1617,87.2024,27405.0
2017-02-15 15:55:00,107.19,107.24,107.06,107.12,69989.0,87.1942,87.2349,87.0885,87.1373,69989.0
2017-02-16 09:30:00,106.95,107.7,106.85,107.68,23867.0,86.999,87.6091,86.9177,87.5928,23867.0
2017-02-16 09:35:00,107.64,107.77,107.23,107.45,10580.0,87.5603,87.666,87.2268,87.4057,10580.0
2017-02-16 09:40:00,107.39,107.43,107.15,107.31,7114.0,87.3569,87.3895,87.1617,87.2919,7114.0
2017-02-16 09:45:00,107.27,107.46,107.01,107.46,27170.0,87.2593,87.4139,87.0478,87.4139,27170.0
2017-02-16 09:50:00,107.46,107.54,107.38,107.49,16471.0,87.4139,87.479,87.3488,87.4383,16471.0
2017-02-16 09:55:00,107.5,107.58,107.42,107.42,12710.0,87.4464,87.5115,87.3813,87.3813,12710.0
2017-02-16 10:00:00,107.44,107.47,107.37,107.4,13244.0,87.3976,87.422,87.3407,87.3651,13244.0
2017-02-16 10:05:00,107.4,107.67,107.34,107.67,7303.0,87.3651,87.5847,87.3163,87.5847,7303.0
2017-02-16 10:10:00,107.67,107.8,107.61,107.77,11123.0,87.5847,87.6904,87.5359,87.666,11123.0
2017-02-16 10:15:00,107.77,107.87,107.76,107.8,7335.0,87.666,87.7474,87.6579,87.6904,7335.0
2017-02-16 10:20:00,107.8,107.97,107.74,107.74,6554.0,87.6904,87.8287,87.6416,87.6416,6554.0
2017-02-16 10:25:00,107.75,107.89,107.74,107.89,10524.0,87.6498,87.7637,87.6416,87.7637,10524.0
2017-02-16 10:30:00,107.82,107.85,107.66,107.67,13481.0,87.7067,87.7311,87.5766,87.5847,13481.0
2017-02-16 10:35:00,107.66,107.67,107.56,107.56,3209.0,87.5766,87.5847,87.4952,87.4952,3209.0
2017-02-16 10:40:00,107.54,107.58,107.39,107.4,6526.0,87.479,87.5115,87.3569,87.3651,6526.0
2017-02-16 10:45:00,107.37,107.4,107.18,107.23,4352.0,87.3407,87.3651,87.1861,87.2268,4352.0
2017-02-16 10:50:00,107.22,107.36,107.22,107.31,12873.0,87.2186,87.3325,87.2186,87.2919,12873.0
2017-02-16 10:55:00,107.29,107.44,107.29,107.42,4340.0,87.2756,87.3976,87.2756,87.3813,4340.0
2017-02-16 11:00:00,107.37,107.4,107.27,107.31,4861.0,87.3407,87.3651,87.2593,87.2919,4861.0
2017-02-16 11:05:00,107.36,107.42,107.27,107.38,9855.0,87.3325,87.3813,87.2593,87.3488,9855.0
2017-02-16 11:10:00,107.37,107.51,107.35,107.5,13054.0,87.3407,87.4545,87.3244,87.4464,13054.0
2017-02-16 11:15:00,107.52,107.64,107.51,107.64,18834.0,87.4627,87.5603,87.4545,87.5603,18834.0
2017-02-16 11:20:00,107.63,107.64,107.54,107.59,7120.0,87.5522,87.5603,87.479,87.5196,7120.0
2017-02-16 11:25:00,107.6,107.6,107.53,107.58,6473.0,87.5278,87.5278,87.4708,87.5115,6473.0
2017-02-16 11:30:00,107.54,107.55,107.43,107.44,5630.0,87.479,87.4871,87.3895,87.3976,5630.0
2017-02-16 11:35:00,107.43,107.48,107.4,107.41,5211.0,87.3895,87.4301,87.3651,87.3732,5211.0
2017-02-16 11:40:00,107.41,107.47,107.38,107.41,9323.0,87.3732,87.422,87.3488,87.3732,9323.0
2017-02-16 11:45:00,107.43,107.48,107.4,107.47,5614.0,87.3895,87.4301,87.3651,87.422,5614.0
2017-02-16 11:50:00,107.48,107.61,107.48,107.54,10005.0,87.4301,87.5359,87.4301,87.479,10005.0
2017-02-16 11:55:00,107.55,107.69,107.53,107.69,11341.0,87.4871,87.601,87.4708,87.601,11341.0
2017-02-16 12:00:00,107.66,107.79,107.63,107.79,10974.0,87.5766,87.6823,87.5522,87.6823,10974.0
2017-02-16 12:05:00,107.75,107.79,107.63,107.63,8717.0,87.6498,87.6823,87.5522,87.5522,8717.0
2017-02-16 12:10:00,107.65,107.69,107.6,107.6,8029.0,87.5684,87.601,87.5278,87.5278,8029.0
2017-02-16 12:15:00,107.6,107.62,107.56,107.56,2640.0,87.5278,87.544,87.4952,87.4952,2640.0
2017-02-16 12:20:00,107.56,107.69,107.56,107.62,7633.0,87.4952,87.601,87.4952,87.544,7633.0
2017-02-16 12:25:00,107.66,107.67,107.57,107.59,19137.0,87.5766,87.5847,87.5034,87.5196,19137.0
2017-02-16 12:30:00,107.59,107.59,107.41,107.42,24094.0,87.5196,87.5196,87.3732,87.3813,24094.0
2017-02-16 12:35:00,107.41,107.52,107.39,107.52,26808.0,87.3732,87.4627,87.3569,87.4627,26808.0
2017-02-16 12:40:00,107.52,107.53,107.48,107.5,10036.0,87.4627,87.4708,87.4301,87.4464,10036.0
2017-02-16 12:45:00,107.5,107.59,107.49,107.53,4493.0,87.4464,87.5196,87.4383,87.4708,4493.0
2017-02-16 12:50:00,107.55,107.65,107.53,107.59,36075.0,87.4871,87.5684,87.4708,87.5196,36075.0
2017-02-16 12:55:00,107.57,107.57,107.45,107.51,4488.0,87.5034,87.5034,87.4057,87.4545,4488.0
2017-02-16 13:00:00,107.47,107.47,107.41,107.45,22874.0,87.422,87.422,87.3732,87.4057,22874.0
2017-02-16 13:05:00,107.46,107.55,107.4,107.55,11687.0,87.4139,87.4871,87.3651,87.4871,11687.0
2017-02-16 13:10:00,107.52,107.52,107.35,107.35,6172.0,87.4627,87.4627,87.3244,87.3244,6172.0
2017-02-16 13:15:00,107.36,107.44,107.35,107.42,4356.0,87.3325,87.3976,87.3244,87.3813,4356.0
2017-02-16 13:20:00,107.44,107.45,107.38,107.38,3131.0,87.3976,87.4057,87.3488,87.3488,3131.0
2017-02-16 13:25:00,107.37,107.39,107.3,107.36,10260.0,87.3407,87.3569,87.2837,87.3325,10260.0
2017-02-16 13:30:00,107.37,107.39,107.35,107.37,6608.0,87.3407,87.3569,87.3244,87.3407,6608.0
2017-02-16 13:35:00,107.37,107.44,107.34,107.44,3900.0,87.3407,87.3976,87.3163,87.3976,3900.0
2017-02-16 13:40:00,107.44,107.45,107.34,107.34,5471.0,87.3976,87.4057,87.3163,87.3163,5471.0
2017-02-16 13:45:00,107.34,107.45,107.34,107.42,8613.0,87.3163,87.4057,87.3163,87.3813,8613.0
2017-02-16 13:50:00,107.43,107.46,107.4,107.41,5899.0,87.3895,87.4139,87.3651,87.3732,5899.0
2017-02-16 13:55:00,107.43,107.43,107.37,107.39,6330.0,87.3895,87.3895,87.3407,87.3569,6330.0
2017-02-16 14:00:00,107.36,107.44,107.36,107.41,4136.0,87.3325,87.3976,87.3325,87.3732,4136.0
2017-02-16 14:05:00,107.42,107.6,107.41,107.55,21249.0,87.3813,87.5278,87.3732,87.4871,21249.0
2017-02-16 14:10:00,107.56,107.56,107.5,107.52,7515.0,87.4952,87.4952,87.4464,87.4627,7515.0
2017-02-16 14:15:00,107.54,107.54,107.4,107.41,9866.0,87.479,87.479,87.3651,87.3732,9866.0
2017-02-16 14:20:00,107.4,107.41,107.32,107.39,7690.0,87.3651,87.3732,87.3,87.3569,7690.0
2017-02-16 14:25:00,107.39,107.39,107.32,107.37,4321.0,87.3569,87.3569,87.3,87.3407,4321.0
2017-02-16 14:30:00,107.35,107.39,107.3,107.33,5517.0,87.3244,87.3569,87.2837,87.3081,5517.0
2017-02-16 14:35:00,107.33,107.36,107.31,107.36,21395.0,87.3081,87.3325,87.2919,87.3325,21395.0
2017-02-16 14:40:00,107.33,107.5,107.33,107.43,8100.0,87.3081,87.4464,87.3081,87.3895,8100.0
2017-02-16 14:45:00,107.43,107.55,107.38,107.39,9794.0,87.3895,87.4871,87.3488,87.3569,9794.0
2017-02-16 14:50:00,107.42,107.51,107.38,107.51,5010.0,87.3813,87.4545,87.3488,87.4545,5010.0
2017-02-16 14:55:00,107.52,107.52,107.42,107.47,9231.0,87.4627,87.4627,87.3813,87.422,9231.0
2017-02-16 15:00:00,107.46,107.5,107.44,107.49,4400.0,87.4139,87.4464,87.3976,87.4383,4400.0
2017-02-16 15:05:00,107.46,107.53,107.46,107.52,13398.0,87.4139,87.4708,87.4139,87.4627,13398.0
2017-02-16 15:10:00,107.53,107.62,107.53,107.57,11497.0,87.4708,87.544,87.4708,87.5034,11497.0
2017-02-16 15:15:00,107.57,107.66,107.56,107.61,29774.0,87.5034,87.5766,87.4952,87.5359,29774.0
2017-02-16 15:20:00,107.6,107.68,107.59,107.6,16508.0,87.5278,87.5928,87.5196,87.5278,16508.0
2017-02-16 15:25:00,107.59,107.65,107.58,107.62,12073.0,87.5196,87.5684,87.5115,87.544,12073.0
2017-02-16 15:30:00,107.61,107.72,107.61,107.71,15583.0,87.5359,87.6254,87.5359,87.6172,15583.0
2017-02-16 15:35:00,107.71,107.71,107.63,107.65,14549.0,87.6172,87.6172,87.5522,87.5684,14549.0
2017-02-16 15:40:00,107.65,107.69,107.57,107.61,23449.0,87.5684,87.601,87.5034,87.5359,23449.0
2017-02-16 15:45:00,107.61,107.63,107.52,107.59,42215.0,87.5359,87.5522,87.4627,87.5196,42215.0
2017-02-16 15:50:00,107.59,107.65,107.58,107.6,42954.0,87.5196,87.5684,87.5115,87.5278,42954.0
2017-02-16 15:55:00,107.61,107.74,107.59,107.71,89478.0,87.5359,87.6416,87.5196,87.6172,89478.0
2017-02-17 09:30:00,107.89,108.1,107.66,108.02,120252.0,87.7637,87.9345,87.5766,87.8694,120252.0
2017-02-17 09:35:00,107.98,108.35,107.97,108.14,11883.0,87.8369,88.1379,87.8287,87.967,11883.0
2017-02-17 09:40:00,108.13,108.29,108.13,108.24,7473.0,87.9589,88.089,87.9589,88.0484,7473.0
2017-02-17 09:45:00,108.29,108.29,108.08,108.1,8631.0,88.089,88.089,87.9182,87.9345,8631.0
2017-02-17 09:50:00,108.09,108.24,108.05,108.2,16259.0,87.9264,88.0484,87.8938,88.0158,16259.0
2017-02-17 09:55:00,108.17,108.31,108.15,108.28,10176.0,87.9914,88.1053,87.9752,88.0809,10176.0
2017-02-17 10:00:00,108.31,108.47,108.25,108.44,115164.0,88.1053,88.2355,88.0565,88.2111,115164.0
2017-02-17 10:05:00,108.43,108.6,108.43,108.59,24829.0,88.2029,88.3412,88.2029,88.3331,24829.0
2017-02-17 10:10:00,108.56,108.58,108.53,108.58,11364.0,88.3087,88.3249,88.2843,88.3249,11364.0
2017-02-17 10:15:00,108.59,108.67,108.52,108.58,8851.0,88.3331,88.3982,88.2761,88.3249,8851.0
2017-02-17 10:20:00,108.59,108.59,108.52,108.55,6177.0,88.3331,88.3331,88.2761,88.3005,6177.0
2017-02-17 10:25:00,108.58,108.73,108.55,108.73,24120.0,88.3249,88.447,88.3005,88.447,24120.0
2017-02-17 10:30:00,108.69,108.74,108.64,108.67,20844.0,88.4144,88.4551,88.3738,88.3982,20844.0
2017-02-17 10:35:00,108.68,108.7,108.62,108.65,24587.0,88.4063,88.4226,88.3575,88.3819,24587.0
2017-02-17 10:40:00,108.65,108.78,108.55,108.59,19807.0,88.3819,88.4876,88.3005,88.3331,19807.0
2017-02-17 10:45:00,108.57,108.72,108.42,108.72,20101.0,88.3168,88.4388,88.1948,88.4388,20101.0
2017-02-17 10:50:00,108.72,108.79,108.62,108.78,22825.0,88.4388,88.4958,88.3575,88.4876,22825.0
2017-02-17 10:55:00,108.76,108.76,108.51,108.51,30993.0,88.4714,88.4714,88.268,88.268,30993.0
2017-02-17 11:00:00,108.51,108.55,108.35,108.44,34778.0,88.268,88.3005,88.1379,88.2111,34778.0
2017-02-17 11:05:00,108.49,108.52,108.35,108.42,19892.0,88.2517,88.2761,88.1379,88.1948,19892.0
2017-02-17 11:10:00,108.4,108.62,108.39,108.6,46573.0,88.1785,88.3575,88.1704,88.3412,46573.0
2017-02-17 11:15:00,108.6,108.75,108.59,108.7,48174.0,88.3412,88.4632,88.3331,88.4226,48174.0
2017-02-17 11:20:00,108.7,108.72,108.65,108.7,35028.0,88.4226,88.4388,88.3819,88.4226,35028.0
2017-02-17 11:25:00,108.7,108.85,108.69,108.8,22943.0,88.4226,88.5446,88.4144,88.5039,22943.0
2017-02-17 11:30:00,108.82,108.89,108.8,108.84,24990.0,88.5202,88.5771,88.5039,88.5364,24990.0
2017-02-17 11:35:00,108.84,108.99,108.83,108.94,66016.0,88.5364,88.6585,88.5283,88.6178,66016.0
2017-02-17 11:40:00,108.92,108.95,108.91,108.95,15611.0,88.6015,88.6259,88.5934,88.6259,15611.0
2017-02-17 11:45:00,108.95,109.13,108.91,109.1,27166.0,88.6259,88.7723,88.5934,88.7479,27166.0
2017-02-17 11:50:00,109.1,109.29,109.03,109.19,25848.0,88.7479,88.9025,88.691,88.8212,25848.0
2017-02-17 11:55:00,109.19,109.19,109.04,109.06,16128.0,88.8212,88.8212,88.6991,88.7154,16128.0
2017-02-17 12:00:00,109.07,109.07,108.88,108.95,27821.0,88.7235,88.7235,88.569,88.6259,27821.0
2017-02-17 12:05:00,108.93,109.1,108.93,109.02,25732.0,88.6097,88.7479,88.6097,88.6829,25732.0
2017-02-17 12:10:00,109.02,109.11,108.85,108.91,19348.0,88.6829,88.7561,88.5446,88.5934,19348.0
2017-02-17 12:15:00,108.91,108.93,108.81,108.81,12906.0,88.5934,88.6097,88.512,88.512,12906.0
2017-02-17 12:20:00,108.83,108.91,108.79,108.91,8842.0,88.5283,88.5934,88.4958,88.5934,8842.0
2017-02-17 12:25:00,108.91,108.93,108.77,108.78,5691.0,88.5934,88.6097,88.4795,88.4876,5691.0
2017-02-17 12:30:00,108.8,108.86,108.72,108.82,16953.0,88.5039,88.5527,88.4388,88.5202,16953.0
2017-02-17 12:35:00,108.81,108.98,108.81,108.95,15581.0,88.512,88.6503,88.512,88.6259,15581.0
2017-02-17 12:40:00,108.99,108.99,108.85,108.98,10895.0,88.6585,88.6585,88.5446,88.6503,10895.0
2017-02-17 12:45:00,108.97,109.12,108.94,109.11,20830.0,88.6422,88.7642,88.6178,88.7561,20830.0
2017-02-17 12:50:00,109.08,109.1,108.98,109.03,11791.0,88.7317,88.7479,88.6503,88.691,11791.0
2017-02-17 12:55:00,109.04,109.04,108.94,109.01,11417.0,88.6991,88.6991,88.6178,88.6747,11417.0
2017-02-17 13:00:00,109.02,109.03,108.87,108.92,10788.0,88.6829,88.691,88.5608,88.6015,10788.0
2017-02-17 13:05:00,108.92,108.94,108.9,108.93,10796.0,88.6015,88.6178,88.5853,88.6097,10796.0
2017-02-17 13:10:00,108.93,109.06,108.93,109.05,13818.0,88.6097,88.7154,88.6097,88.7073,13818.0
2017-02-17 13:15:00,109.03,109.08,109.0,109.04,22955.0,88.691,88.7317,88.6666,88.6991,22955.0
2017-02-17 13:20:00,109.03,109.05,108.98,109.0,19725.0,88.691,88.7073,88.6503,88.6666,19725.0
2017-02-17 13:25:00,109.0,109.07,109.0,109.01,16358.0,88.6666,88.7235,88.6666,88.6747,16358.0
2017-02-17 13:30:00,109.02,109.22,109.01,109.14,50765.0,88.6829,88.8456,88.6747,88.7805,50765.0
2017-02-17 13:35:00,109.14,109.34,109.14,109.34,25051.0,88.7805,88.9432,88.7805,88.9432,25051.0
2017-02-17 13:40:00,109.32,109.53,109.3,109.42,40820.0,88.9269,89.0977,88.9106,89.0082,40820.0
2017-02-17 13:45:00,109.44,109.51,109.35,109.5,31044.0,89.0245,89.0815,88.9513,89.0733,31044.0
2017-02-17 13:50:00,109.5,109.51,109.36,109.48,20690.0,89.0733,89.0815,88.9594,89.0571,20690.0
2017-02-17 13:55:00,109.48,109.57,109.42,109.42,31798.0,89.0571,89.1303,89.0082,89.0082,31798.0
2017-02-17 14:00:00,109.43,109.43,109.3,109.3,30893.0,89.0164,89.0164,88.9106,88.9106,30893.0
2017-02-17 14:05:00,109.3,109.54,109.29,109.54,21174.0,88.9106,89.1059,88.9025,89.1059,21174.0
2017-02-17 14:10:00,109.53,109.54,109.41,109.45,19876.0,89.0977,89.1059,89.0001,89.0327,19876.0
2017-02-17 14:15:00,109.45,109.56,109.4,109.42,31333.0,89.0327,89.1221,88.992,89.0082,31333.0
2017-02-17 14:20:00,109.41,109.41,109.37,109.39,15413.0,89.0001,89.0001,88.9676,88.9838,15413.0
2017-02-17 14:25:00,109.4,109.53,109.39,109.49,26414.0,88.992,89.0977,88.9838,89.0652,26414.0
2017-02-17 14:30:00,109.5,109.8,109.48,109.53,211644.0,89.0733,89.3174,89.0571,89.0977,211644.0
2017-02-17 14:35:00,109.53,109.53,107.93,108.74,529610.0,89.0977,89.0977,87.7962,88.4551,529610.0
2017-02-17 14:40:00,108.76,108.96,108.56,108.65,124619.0,88.4714,88.6341,88.3087,88.3819,124619.0
2017-02-17 14:45:00,108.65,108.85,108.62,108.66,97826.0,88.3819,88.5446,88.3575,88.39,97826.0
2017-02-17 14:50:00,108.63,108.65,107.85,107.95,132971.0,88.3656,88.3819,87.7311,87.8125,132971.0
2017-02-17 14:55:00,107.97,108.34,107.8,108.2,82005.0,87.8287,88.1297,87.6904,88.0158,82005.0
2017-02-17 15:00:00,108.29,108.47,108.04,108.11,82001.0,88.089,88.2355,87.8857,87.9426,82001.0
2017-02-17 15:05:00,108.12,108.24,108.1,108.24,38378.0,87.9508,88.0484,87.9345,88.0484,38378.0
2017-02-17 15:10:00,108.23,108.3,108.22,108.28,31772.0,88.0402,88.0972,88.0321,88.0809,31772.0
2017-02-17 15:15:00,108.27,108.42,108.26,108.3,29773.0,88.0728,88.1948,88.0646,88.0972,29773.0
2017-02-17 15:20:00,108.3,108.41,108.05,108.07,25609.0,88.0972,88.1867,87.8938,87.9101,25609.0
2017-02-17 15:25:00,108.09,108.26,108.08,108.23,35291.0,87.9264,88.0646,87.9182,88.0402,35291.0
2017-02-17 15:30:00,108.23,108.26,108.07,108.12,45524.0,88.0402,88.0646,87.9101,87.9508,45524.0
2017-02-17 15:35:00,108.11,108.13,107.99,108.04,45271.0,87.9426,87.9589,87.845,87.8857,45271.0
2017-02-17 15:40:00,108.07,108.2,107.98,108.01,48633.0,87.9101,88.0158,87.8369,87.8613,48633.0
2017-02-17 15:45:00,108.02,108.09,107.91,107.96,74029.0,87.8694,87.9264,87.7799,87.8206,74029.0
2017-02-17 15:50:00,107.97,108.0,107.95,107.97,98262.0,87.8287,87.8531,87.8125,87.8287,98262.0
2017-02-17 15:55:00,107.97,108.19,107.97,108.1,210602.0,87.8287,88.0077,87.8287,87.9345,210602.0
2017-02-21 09:30:00,108.11,108.8,108.03,108.08,45509.0,87.9426,88.5039,87.8775,87.9182,45509.0
2017-02-21 09:35:00,108.08,108.35,108.02,108.19,44359.0,87.9182,88.1379,87.8694,88.0077,44359.0
2017-02-21 09:40:00,108.22,108.51,108.15,108.41,16126.0,88.0321,88.268,87.9752,88.1867,16126.0
2017-02-21 09:45:00,108.4,108.73,108.34,108.73,70686.0,88.1785,88.447,88.1297,88.447,70686.0
2017-02-21 09:50:00,108.73,108.83,108.68,108.79,17353.0,88.447,88.5283,88.4063,88.4958,17353.0
2017-02-21 09:55:00,108.79,109.04,108.78,108.8,25002.0,88.4958,88.6991,88.4876,88.5039,25002.0
2017-02-21 10:00:00,108.79,109.21,108.78,109.19,37638.0,88.4958,88.8374,88.4876,88.8212,37638.0
2017-02-21 10:05:00,109.19,109.34,109.16,109.32,43907.0,88.8212,88.9432,88.7967,88.9269,43907.0
2017-02-21 10:10:00,109.32,109.33,109.22,109.27,13024.0,88.9269,88.935,88.8456,88.8862,13024.0
2017-02-21 10:15:00,109.23,109.45,109.21,109.45,15105.0,88.8537,89.0327,88.8374,89.0327,15105.0
2017-02-21 10:20:00,109.42,109.46,109.32,109.42,25634.0,89.0082,89.0408,88.9269,89.0082,25634.0
2017-02-21 10:25:00,109.41,109.53,109.4,109.52,16475.0,89.0001,89.0977,88.992,89.0896,16475.0
2017-02-21 10:30:00,109.51,109.52,109.43,109.51,29473.0,89.0815,89.0896,89.0164,89.0815,29473.0
2017-02-21 10:35:00,109.51,109.62,109.49,109.52,25893.0,89.0815,89.1709,89.0652,89.0896,25893.0
2017-02-21 10:40:00,109.51,109.52,109.41,109.41,18650.0,89.0815,89.0896,89.0001,89.0001,18650.0
2017-02-21 10:45:00,109.41,109.54,109.35,109.54,17074.0,89.0001,89.1059,88.9513,89.1059,17074.0
2017-02-21 10:50:00,109.54,109.65,109.53,109.62,21628.0,89.1059,89.1953,89.0977,89.1709,21628.0
2017-02-21 10:55:00,109.64,109.79,109.56,109.59,21673.0,89.1872,89.3092,89.1221,89.1465,21673.0
2017-02-21 11:00:00,109.56,109.58,109.41,109.42,22062.0,89.1221,89.1384,89.0001,89.0082,22062.0
2017-02-21 11:05:00,109.44,109.46,109.34,109.44,14273.0,89.0245,89.0408,88.9432,89.0245,14273.0
2017-02-21 11:10:00,109.42,109.54,109.3,109.53,27693.0,89.0082,89.1059,88.9106,89.0977,27693.0
2017-02-21 11:15:00,109.52,109.58,109.47,109.57,40507.0,89.0896,89.1384,89.0489,89.1303,40507.0
2017-02-21 11:20:00,109.56,109.74,109.5,109.58,30388.0,89.1221,89.2686,89.0733,89.1384,30388.0
2017-02-21 11:25:00,109.56,109.65,109.5,109.65,25899.0,89.1221,89.1953,89.0733,89.1953,25899.0
2017-02-21 11:30:00,109.65,109.7,109.53,109.66,25139.0,89.1953,89.236,89.0977,89.2035,25139.0
2017-02-21 11:35:00,109.65,109.65,109.41,109.46,15207.0,89.1953,89.1953,89.0001,89.0408,15207.0
2017-02-21 11:40:00,109.45,109.51,109.42,109.51,12508.0,89.0327,89.0815,89.0082,89.0815,12508.0
2017-02-21 11:45:00,109.51,109.67,109.51,109.67,22000.0,89.0815,89.2116,89.0815,89.2116,22000.0
2017-02-21 11:50:00,109.67,109.75,109.63,109.74,29752.0,89.2116,89.2767,89.1791,89.2686,29752.0
2017-02-21 11:55:00,109.75,109.84,109.7,109.75,26605.0,89.2767,89.3499,89.236,89.2767,26605.0
2017-02-21 12:00:00,109.8,109.82,109.69,109.77,31086.0,89.3174,89.3336,89.2279,89.293,31086.0
2017-02-21 12:05:00,109.78,109.81,109.68,109.7,10509.0,89.3011,89.3255,89.2197,89.236,10509.0
2017-02-21 12:10:00,109.7,109.7,109.46,109.46,7416.0,89.236,89.236,89.0408,89.0408,7416.0
2017-02-21 12:15:00,109.48,109.65,109.47,109.6,12980.0,89.0571,89.1953,89.0489,89.1547,12980.0
2017-02-21 12:20:00,109.61,109.64,109.54,109.6,13331.0,89.1628,89.1872,89.1059,89.1547,13331.0
2017-02-21 12:25:00,109.59,109.74,109.54,109.71,25347.0,89.1465,89.2686,89.1059,89.2441,25347.0
2017-02-21 12:30:00,109.71,109.8,109.67,109.77,22928.0,89.2441,89.3174,89.2116,89.293,22928.0
2017-02-21 12:35:00,109.77,109.77,109.69,109.71,10839.0,89.293,89.293,89.2279,89.2441,10839.0
2017-02-21 12:40:00,109.69,109.76,109.68,109.76,12863.0,89.2279,89.2848,89.2197,89.2848,12863.0
2017-02-21 12:45:00,109.75,109.78,109.71,109.78,13259.0,89.2767,89.3011,89.2441,89.3011,13259.0
2017-02-21 12:50:00,109.74,109.83,109.74,109.79,7250.0,89.2686,89.3418,89.2686,89.3092,7250.0
2017-02-21 12:55:00,109.81,109.84,109.77,109.77,7071.0,89.3255,89.3499,89.293,89.293,7071.0
2017-02-21 13:00:00,109.76,109.78,109.69,109.73,6975.0,89.2848,89.3011,89.2279,89.2604,6975.0
2017-02-21 13:05:00,109.73,109.73,109.67,109.68,9969.0,89.2604,89.2604,89.2116,89.2197,9969.0
2017-02-21 13:10:00,109.68,109.71,109.66,109.69,4847.0,89.2197,89.2441,89.2035,89.2279,4847.0
2017-02-21 13:15:00,109.69,109.74,109.66,109.74,8001.0,89.2279,89.2686,89.2035,89.2686,8001.0
2017-02-21 13:20:00,109.74,109.77,109.68,109.71,10598.0,89.2686,89.293,89.2197,89.2441,10598.0
2017-02-21 13:25:00,109.69,109.86,109.68,109.81,17470.0,89.2279,89.3662,89.2197,89.3255,17470.0
2017-02-21 13:30:00,109.82,110.09,109.82,110.09,36463.0,89.3336,89.5533,89.3336,89.5533,36463.0
2017-02-21 13:35:00,110.09,110.3,110.05,110.28,40472.0,89.5533,89.7241,89.5207,89.7078,40472.0
2017-02-21 13:40:00,110.27,110.47,110.25,110.46,34916.0,89.6997,89.8624,89.6834,89.8542,34916.0
2017-02-21 13:45:00,110.47,110.56,110.4,110.42,41054.0,89.8624,89.9356,89.8054,89.8217,41054.0
2017-02-21 13:50:00,110.41,110.47,110.38,110.4,40054.0,89.8136,89.8624,89.7892,89.8054,40054.0
2017-02-21 13:55:00,110.4,110.45,110.38,110.44,40266.0,89.8054,89.8461,89.7892,89.838,40266.0
2017-02-21 14:00:00,110.44,110.44,110.39,110.44,16779.0,89.838,89.838,89.7973,89.838,16779.0
2017-02-21 14:05:00,110.45,110.47,110.39,110.45,33404.0,89.8461,89.8624,89.7973,89.8461,33404.0
2017-02-21 14:10:00,110.46,110.54,110.4,110.45,31075.0,89.8542,89.9193,89.8054,89.8461,31075.0
2017-02-21 14:15:00,110.46,110.6,110.46,110.6,23062.0,89.8542,89.9681,89.8542,89.9681,23062.0
2017-02-21 14:20:00,110.62,110.82,110.6,110.65,38064.0,89.9844,90.1471,89.9681,90.0088,38064.0
2017-02-21 14:25:00,110.66,110.67,110.44,110.44,32435.0,90.0169,90.0251,89.838,89.838,32435.0
2017-02-21 14:30:00,110.44,110.48,110.38,110.48,29343.0,89.838,89.8705,89.7892,89.8705,29343.0
2017-02-21 14:35:00,110.48,110.57,110.45,110.54,22619.0,89.8705,89.9437,89.8461,89.9193,22619.0
2017-02-21 14:40:00,110.53,110.57,110.45,110.49,21488.0,89.9112,89.9437,89.8461,89.8786,21488.0
2017-02-21 14:45:00,110.48,110.68,110.48,110.65,18742.0,89.8705,90.0332,89.8705,90.0088,18742.0
2017-02-21 14:50:00,110.63,110.75,110.59,110.74,20396.0,89.9925,90.0901,89.96,90.082,20396.0
2017-02-21 14:55:00,110.72,110.8,110.69,110.75,24655.0,90.0657,90.1308,90.0413,90.0901,24655.0
2017-02-21 15:00:00,110.75,110.97,110.68,110.87,57117.0,90.0901,90.2691,90.0332,90.1878,57117.0
2017-02-21 15:05:00,110.88,111.04,110.85,110.91,58232.0,90.1959,90.326,90.1715,90.2203,58232.0
2017-02-21 15:10:00,110.87,110.95,110.78,110.95,22413.0,90.1878,90.2528,90.1145,90.2528,22413.0
2017-02-21 15:15:00,110.97,111.05,110.89,111.05,27688.0,90.2691,90.3342,90.204,90.3342,27688.0
2017-02-21 15:20:00,111.03,111.13,110.96,111.11,66820.0,90.3179,90.3993,90.261,90.383,66820.0
2017-02-21 15:25:00,111.11,111.19,110.99,111.02,47010.0,90.383,90.4481,90.2854,90.3098,47010.0
2017-02-21 15:30:00,111.01,111.01,110.92,111.0,37732.0,90.3016,90.3016,90.2284,90.2935,37732.0
2017-02-21 15:35:00,111.0,111.11,110.95,111.09,65015.0,90.2935,90.383,90.2528,90.3667,65015.0
2017-02-21 15:40:00,111.1,111.22,111.1,111.15,67410.0,90.3749,90.4725,90.3749,90.4155,67410.0
2017-02-21 15:45:00,111.16,111.18,111.05,111.18,88794.0,90.4237,90.4399,90.3342,90.4399,88794.0
2017-02-21 15:50:00,111.17,111.18,111.14,111.17,139239.0,90.4318,90.4399,90.4074,90.4318,139239.0
2017-02-21 15:55:00,111.17,111.19,111.07,111.15,176027.0,90.4318,90.4481,90.3504,90.4155,176027.0
2017-02-22 09:30:00,111.36,111.73,111.25,111.5,113669.0,90.5863,90.8873,90.4969,90.7002,113669.0
2017-02-22 09:35:00,111.53,111.67,111.38,111.51,63568.0,90.7246,90.8385,90.6026,90.7084,63568.0
2017-02-22 09:40:00,111.52,111.59,111.38,111.52,64446.0,90.7165,90.7734,90.6026,90.7165,64446.0
2017-02-22 09:45:00,111.53,111.83,111.47,111.8,48727.0,90.7246,90.9687,90.6758,90.9443,48727.0
2017-02-22 09:50:00,111.77,111.79,111.53,111.56,30189.0,90.9199,90.9361,90.7246,90.749,30189.0
2017-02-22 09:55:00,111.5,111.8,111.5,111.62,39273.0,90.7002,90.9443,90.7002,90.7978,39273.0
2017-02-22 10:00:00,111.62,111.72,111.56,111.64,24267.0,90.7978,90.8792,90.749,90.8141,24267.0
2017-02-22 10:05:00,111.64,111.68,111.42,111.5,76978.0,90.8141,90.8467,90.6352,90.7002,76978.0
2017-02-22 10:10:00,111.5,111.57,111.48,111.52,20146.0,90.7002,90.7572,90.684,90.7165,20146.0
2017-02-22 10:15:00,111.52,111.57,111.5,111.5,15592.0,90.7165,90.7572,90.7002,90.7002,15592.0
2017-02-22 10:20:00,111.52,111.56,111.46,111.51,17338.0,90.7165,90.749,90.6677,90.7084,17338.0
2017-02-22 10:25:00,111.51,111.56,111.25,111.27,44724.0,90.7084,90.749,90.4969,90.5131,44724.0
2017-02-22 10:30:00,111.29,111.3,111.23,111.27,20407.0,90.5294,90.5375,90.4806,90.5131,20407.0
2017-02-22 10:35:00,111.27,111.28,111.09,111.15,21867.0,90.5131,90.5213,90.3667,90.4155,21867.0
2017-02-22 10:40:00,111.15,111.16,110.89,110.96,11236.0,90.4155,90.4237,90.204,90.261,11236.0
2017-02-22 10:45:00,110.92,110.95,110.79,110.79,14604.0,90.2284,90.2528,90.1227,90.1227,14604.0
2017-02-22 10:50:00,110.82,110.89,110.76,110.78,17380.0,90.1471,90.204,90.0983,90.1145,17380.0
2017-02-22 10:55:00,110.79,110.83,110.74,110.77,11948.0,90.1227,90.1552,90.082,90.1064,11948.0
2017-02-22 11:00:00,110.76,110.83,110.72,110.73,27007.0,90.0983,90.1552,90.0657,90.0739,27007.0
2017-02-22 11:05:00,110.73,110.77,110.67,110.75,14382.0,90.0739,90.1064,90.0251,90.0901,14382.0
2017-02-22 11:10:00,110.74,110.82,110.74,110.77,8181.0,90.082,90.1471,90.082,90.1064,8181.0
2017-02-22 11:15:00,110.75,110.78,110.68,110.77,13077.0,90.0901,90.1145,90.0332,90.1064,13077.0
2017-02-22 11:20:00,110.75,110.78,110.71,110.75,8363.0,90.0901,90.1145,90.0576,90.0901,8363.0
2017-02-22 11:25:00,110.74,110.79,110.67,110.75,7616.0,90.082,90.1227,90.0251,90.0901,7616.0
2017-02-22 11:30:00,110.75,110.78,110.73,110.77,10574.0,90.0901,90.1145,90.0739,90.1064,10574.0
2017-02-22 11:35:00,110.75,110.76,110.6,110.66,16662.0,90.0901,90.0983,89.9681,90.0169,16662.0
2017-02-22 11:40:00,110.67,110.73,110.66,110.69,10579.0,90.0251,90.0739,90.0169,90.0413,10579.0
2017-02-22 11:45:00,110.73,110.78,110.72,110.77,12207.0,90.0739,90.1145,90.0657,90.1064,12207.0
2017-02-22 11:50:00,110.75,110.84,110.73,110.76,10752.0,90.0901,90.1634,90.0739,90.0983,10752.0
2017-02-22 11:55:00,110.74,110.75,110.66,110.73,11258.0,90.082,90.0901,90.0169,90.0739,11258.0
2017-02-22 12:00:00,110.74,110.78,110.68,110.75,12378.0,90.082,90.1145,90.0332,90.0901,12378.0
2017-02-22 12:05:00,110.73,110.83,110.73,110.79,7408.0,90.0739,90.1552,90.0739,90.1227,7408.0
2017-02-22 12:10:00,110.78,110.81,110.74,110.81,6937.0,90.1145,90.1389,90.082,90.1389,6937.0
2017-02-22 12:15:00,110.8,110.82,110.76,110.76,9444.0,90.1308,90.1471,90.0983,90.0983,9444.0
2017-02-22 12:20:00,110.78,110.82,110.76,110.8,7326.0,90.1145,90.1471,90.0983,90.1308,7326.0
2017-02-22 12:25:00,110.8,110.81,110.75,110.78,9066.0,90.1308,90.1389,90.0901,90.1145,9066.0
2017-02-22 12:30:00,110.78,110.88,110.78,110.88,11419.0,90.1145,90.1959,90.1145,90.1959,11419.0
2017-02-22 12:35:00,110.88,110.89,110.78,110.78,8104.0,90.1959,90.204,90.1145,90.1145,8104.0
2017-02-22 12:40:00,110.77,110.82,110.75,110.79,14736.0,90.1064,90.1471,90.0901,90.1227,14736.0
2017-02-22 12:45:00,110.8,110.8,110.76,110.77,9789.0,90.1308,90.1308,90.0983,90.1064,9789.0
2017-02-22 12:50:00,110.77,110.8,110.75,110.77,6811.0,90.1064,90.1308,90.0901,90.1064,6811.0
2017-02-22 12:55:00,110.78,110.79,110.75,110.75,26264.0,90.1145,90.1227,90.0901,90.0901,26264.0
2017-02-22 13:00:00,110.77,110.89,110.77,110.89,9029.0,90.1064,90.204,90.1064,90.204,9029.0
2017-02-22 13:05:00,110.89,110.95,110.86,110.87,18752.0,90.204,90.2528,90.1796,90.1878,18752.0
2017-02-22 13:10:00,110.87,110.87,110.8,110.8,11803.0,90.1878,90.1878,90.1308,90.1308,11803.0
2017-02-22 13:15:00,110.81,110.85,110.75,110.76,15745.0,90.1389,90.1715,90.0901,90.0983,15745.0
2017-02-22 13:20:00,110.77,110.84,110.77,110.84,9630.0,90.1064,90.1634,90.1064,90.1634,9630.0
2017-02-22 13:25:00,110.83,110.84,110.76,110.79,12557.0,90.1552,90.1634,90.0983,90.1227,12557.0
2017-02-22 13:30:00,110.79,110.88,110.77,110.86,12410.0,90.1227,90.1959,90.1064,90.1796,12410.0
2017-02-22 13:35:00,110.86,110.89,110.84,110.84,5269.0,90.1796,90.204,90.1634,90.1634,5269.0
2017-02-22 13:40:00,110.84,110.9,110.77,110.86,9489.0,90.1634,90.2122,90.1064,90.1796,9489.0
2017-02-22 13:45:00,110.85,110.93,110.85,110.92,11770.0,90.1715,90.2366,90.1715,90.2284,11770.0
2017-02-22 13:50:00,110.91,110.95,110.84,110.88,60540.0,90.2203,90.2528,90.1634,90.1959,60540.0
2017-02-22 13:55:00,110.89,110.89,110.76,110.8,15328.0,90.204,90.204,90.0983,90.1308,15328.0
2017-02-22 14:00:00,110.82,111.02,110.8,111.01,12327.0,90.1471,90.3098,90.1308,90.3016,12327.0
2017-02-22 14:05:00,111.02,111.03,110.97,111.0,17388.0,90.3098,90.3179,90.2691,90.2935,17388.0
2017-02-22 14:10:00,110.97,111.14,110.97,111.11,12586.0,90.2691,90.4074,90.2691,90.383,12586.0
2017-02-22 14:15:00,111.1,111.2,111.07,111.18,17183.0,90.3749,90.4562,90.3504,90.4399,17183.0
2017-02-22 14:20:00,111.16,111.46,111.15,111.22,23762.0,90.4237,90.6677,90.4155,90.4725,23762.0
2017-02-22 14:25:00,111.22,111.22,111.14,111.17,17454.0,90.4725,90.4725,90.4074,90.4318,17454.0
2017-02-22 14:30:00,111.17,111.19,111.1,111.14,18721.0,90.4318,90.4481,90.3749,90.4074,18721.0
2017-02-22 14:35:00,111.14,111.16,111.06,111.06,23266.0,90.4074,90.4237,90.3423,90.3423,23266.0
2017-02-22 14:40:00,111.05,111.08,111.03,111.07,15159.0,90.3342,90.3586,90.3179,90.3504,15159.0
2017-02-22 14:45:00,111.08,111.09,111.03,111.05,9295.0,90.3586,90.3667,90.3179,90.3342,9295.0
2017-02-22 14:50:00,111.07,111.07,111.02,111.04,15479.0,90.3504,90.3504,90.3098,90.326,15479.0
2017-02-22 14:55:00,111.03,111.03,110.92,111.0,14475.0,90.3179,90.3179,90.2284,90.2935,14475.0
2017-02-22 15:00:00,111.01,111.04,110.98,111.01,11324.0,90.3016,90.326,90.2772,90.3016,11324.0
2017-02-22 15:05:00,111.0,111.02,110.93,110.94,11978.0,90.2935,90.3098,90.2366,90.2447,11978.0
2017-02-22 15:10:00,110.93,110.94,110.88,110.9,12039.0,90.2366,90.2447,90.1959,90.2122,12039.0
2017-02-22 15:15:00,110.91,111.04,110.91,111.02,20753.0,90.2203,90.326,90.2203,90.3098,20753.0
2017-02-22 15:20:00,111.02,111.02,110.95,110.95,24915.0,90.3098,90.3098,90.2528,90.2528,24915.0
2017-02-22 15:25:00,110.94,110.97,110.93,110.97,15077.0,90.2447,90.2691,90.2366,90.2691,15077.0
2017-02-22 15:30:00,110.97,110.98,110.94,110.97,15330.0,90.2691,90.2772,90.2447,90.2691,15330.0
2017-02-22 15:35:00,110.97,110.97,110.9,110.92,15613.0,90.2691,90.2691,90.2122,90.2284,15613.0
2017-02-22 15:40:00,110.92,110.95,110.87,110.93,17308.0,90.2284,90.2528,90.1878,90.2366,17308.0
2017-02-22 15:45:00,110.92,110.93,110.85,110.86,24982.0,90.2284,90.2366,90.1715,90.1796,24982.0
2017-02-22 15:50:00,110.85,110.97,110.85,110.97,48996.0,90.1715,90.2691,90.1715,90.2691,48996.0
2017-02-22 15:55:00,110.96,111.06,110.96,111.0,84709.0,90.261,90.3423,90.261,90.2935,84709.0
2017-02-23 09:30:00,111.17,111.72,111.14,111.69,31967.0,90.4318,90.8792,90.4074,90.8548,31967.0
2017-02-23 09:35:00,111.49,111.63,111.37,111.58,19224.0,90.6921,90.806,90.5945,90.7653,19224.0
2017-02-23 09:40:00,111.63,111.75,111.56,111.68,10361.0,90.806,90.9036,90.749,90.8467,10361.0
2017-02-23 09:45:00,111.67,111.78,111.65,111.7,12594.0,90.8385,90.928,90.8223,90.8629,12594.0
2017-02-23 09:50:00,111.7,111.7,111.4,111.5,30740.0,90.8629,90.8629,90.6189,90.7002,30740.0
2017-02-23 09:55:00,111.5,111.72,111.48,111.69,9375.0,90.7002,90.8792,90.684,90.8548,9375.0
2017-02-23 10:00:00,111.72,111.72,111.55,111.68,11360.0,90.8792,90.8792,90.7409,90.8467,11360.0
2017-02-23 10:05:00,111.66,111.8,111.66,111.72,12164.0,90.8304,90.9443,90.8304,90.8792,12164.0
2017-02-23 10:10:00,111.71,111.85,111.7,111.74,17098.0,90.8711,90.9849,90.8629,90.8955,17098.0
2017-02-23 10:15:00,111.74,111.85,111.74,111.8,11053.0,90.8955,90.9849,90.8955,90.9443,11053.0
2017-02-23 10:20:00,111.79,111.8,111.7,111.74,9699.0,90.9361,90.9443,90.8629,90.8955,9699.0
2017-02-23 10:25:00,111.71,111.72,111.57,111.68,70466.0,90.8711,90.8792,90.7572,90.8467,70466.0
2017-02-23 10:30:00,111.68,111.68,111.37,111.45,13560.0,90.8467,90.8467,90.5945,90.6596,13560.0
2017-02-23 10:35:00,111.44,111.46,111.26,111.28,20725.0,90.6514,90.6677,90.505,90.5213,20725.0
2017-02-23 10:40:00,111.28,111.32,111.18,111.21,78160.0,90.5213,90.5538,90.4399,90.4643,78160.0
2017-02-23 10:45:00,111.22,111.27,111.19,111.27,18727.0,90.4725,90.5131,90.4481,90.5131,18727.0
2017-02-23 10:50:00,111.27,111.55,111.27,111.49,31316.0,90.5131,90.7409,90.5131,90.6921,31316.0
2017-02-23 10:55:00,111.49,111.55,111.47,111.49,8166.0,90.6921,90.7409,90.6758,90.6921,8166.0
2017-02-23 11:00:00,111.49,111.56,111.47,111.56,18318.0,90.6921,90.749,90.6758,90.749,18318.0
2017-02-23 11:05:00,111.55,111.57,111.49,111.55,50964.0,90.7409,90.7572,90.6921,90.7409,50964.0
2017-02-23 11:10:00,111.55,111.85,111.55,111.77,22583.0,90.7409,90.9849,90.7409,90.9199,22583.0
2017-02-23 11:15:00,111.75,111.77,111.63,111.64,17982.0,90.9036,90.9199,90.806,90.8141,17982.0
2017-02-23 11:20:00,111.62,111.72,111.54,111.72,14239.0,90.7978,90.8792,90.7328,90.8792,14239.0
2017-02-23 11:25:00,111.67,111.71,111.56,111.63,7530.0,90.8385,90.8711,90.749,90.806,7530.0
2017-02-23 11:30:00,111.62,111.72,111.53,111.57,8409.0,90.7978,90.8792,90.7246,90.7572,8409.0
2017-02-23 11:35:00,111.6,111.69,111.56,111.56,5402.0,90.7816,90.8548,90.749,90.749,5402.0
2017-02-23 11:40:00,111.55,111.84,111.55,111.84,14490.0,90.7409,90.9768,90.7409,90.9768,14490.0
2017-02-23 11:45:00,111.85,112.08,111.85,112.08,15419.0,90.9849,91.172,90.9849,91.172,15419.0
2017-02-23 11:50:00,112.09,112.1,111.97,112.06,12471.0,91.1802,91.1883,91.0826,91.1558,12471.0
2017-02-23 11:55:00,112.06,112.17,111.99,112.06,74237.0,91.1558,91.2452,91.0988,91.1558,74237.0
2017-02-23 12:00:00,112.08,112.15,112.03,112.13,5125.0,91.172,91.229,91.1314,91.2127,5125.0
2017-02-23 12:05:00,112.13,112.14,111.98,111.98,12600.0,91.2127,91.2208,91.0907,91.0907,12600.0
2017-02-23 12:10:00,111.98,112.12,111.98,112.09,12255.0,91.0907,91.2046,91.0907,91.1802,12255.0
2017-02-23 12:15:00,112.09,112.15,112.09,112.11,15004.0,91.1802,91.229,91.1802,91.1964,15004.0
2017-02-23 12:20:00,112.09,112.09,112.03,112.07,11191.0,91.1802,91.1802,91.1314,91.1639,11191.0
2017-02-23 12:25:00,112.07,112.11,111.97,112.01,18045.0,91.1639,91.1964,91.0826,91.1151,18045.0
2017-02-23 12:30:00,112.03,112.16,112.03,112.16,7380.0,91.1314,91.2371,91.1314,91.2371,7380.0
2017-02-23 12:35:00,112.17,112.18,112.01,112.04,14071.0,91.2452,91.2534,91.1151,91.1395,14071.0
2017-02-23 12:40:00,112.03,112.09,112.0,112.08,13625.0,91.1314,91.1802,91.107,91.172,13625.0
2017-02-23 12:45:00,112.13,112.13,112.02,112.03,6847.0,91.2127,91.2127,91.1232,91.1314,6847.0
2017-02-23 12:50:00,112.02,112.02,111.93,111.98,8507.0,91.1232,91.1232,91.05,91.0907,8507.0
2017-02-23 12:55:00,111.98,112.05,111.96,111.96,13163.0,91.0907,91.1476,91.0744,91.0744,13163.0
2017-02-23 13:00:00,111.97,112.03,111.96,111.98,11920.0,91.0826,91.1314,91.0744,91.0907,11920.0
2017-02-23 13:05:00,111.97,112.03,111.96,112.03,5460.0,91.0826,91.1314,91.0744,91.1314,5460.0
2017-02-23 13:10:00,112.01,112.05,111.98,111.99,7079.0,91.1151,91.1476,91.0907,91.0988,7079.0
2017-02-23 13:15:00,111.97,111.98,111.93,111.96,7314.0,91.0826,91.0907,91.05,91.0744,7314.0
2017-02-23 13:20:00,111.96,112.01,111.92,111.95,7645.0,91.0744,91.1151,91.0419,91.0663,7645.0
2017-02-23 13:25:00,111.95,111.95,111.82,111.85,8373.0,91.0663,91.0663,90.9605,90.9849,8373.0
2017-02-23 13:30:00,111.83,111.94,111.83,111.88,6258.0,90.9687,91.0582,90.9687,91.0093,6258.0
2017-02-23 13:35:00,111.87,111.9,111.79,111.79,8998.0,91.0012,91.0256,90.9361,90.9361,8998.0
2017-02-23 13:40:00,111.81,111.85,111.72,111.73,6536.0,90.9524,90.9849,90.8792,90.8873,6536.0
2017-02-23 13:45:00,111.72,111.79,111.68,111.71,9166.0,90.8792,90.9361,90.8467,90.8711,9166.0
2017-02-23 13:50:00,111.71,111.77,111.69,111.75,4620.0,90.8711,90.9199,90.8548,90.9036,4620.0
2017-02-23 13:55:00,111.74,111.75,111.67,111.68,9668.0,90.8955,90.9036,90.8385,90.8467,9668.0
2017-02-23 14:00:00,111.68,111.76,111.68,111.76,4454.0,90.8467,90.9117,90.8467,90.9117,4454.0
2017-02-23 14:05:00,111.76,111.81,111.73,111.77,9271.0,90.9117,90.9524,90.8873,90.9199,9271.0
2017-02-23 14:10:00,111.77,111.79,111.72,111.77,8400.0,90.9199,90.9361,90.8792,90.9199,8400.0
2017-02-23 14:15:00,111.77,111.84,111.73,111.82,6747.0,90.9199,90.9768,90.8873,90.9605,6747.0
2017-02-23 14:20:00,111.8,111.92,111.8,111.86,12814.0,90.9443,91.0419,90.9443,90.9931,12814.0
2017-02-23 14:25:00,111.86,111.89,111.84,111.87,6844.0,90.9931,91.0175,90.9768,91.0012,6844.0
2017-02-23 14:30:00,111.89,111.93,111.81,111.81,14588.0,91.0175,91.05,90.9524,90.9524,14588.0
2017-02-23 14:35:00,111.82,111.86,111.79,111.82,8207.0,90.9605,90.9931,90.9361,90.9605,8207.0
2017-02-23 14:40:00,111.85,111.92,111.83,111.9,21122.0,90.9849,91.0419,90.9687,91.0256,21122.0
2017-02-23 14:45:00,111.9,111.91,111.81,111.84,7075.0,91.0256,91.0337,90.9524,90.9768,7075.0
2017-02-23 14:50:00,111.84,111.94,111.83,111.92,10587.0,90.9768,91.0582,90.9687,91.0419,10587.0
2017-02-23 14:55:00,111.94,111.98,111.9,111.91,10778.0,91.0582,91.0907,91.0256,91.0337,10778.0
2017-02-23 15:00:00,111.9,111.98,111.9,111.98,10359.0,91.0256,91.0907,91.0256,91.0907,10359.0
2017-02-23 15:05:00,111.96,112.02,111.95,111.98,8714.0,91.0744,91.1232,91.0663,91.0907,8714.0
2017-02-23 15:10:00,111.99,112.02,111.97,112.02,12313.0,91.0988,91.1232,91.0826,91.1232,12313.0
2017-02-23 15:15:00,112.01,112.05,111.97,112.05,9202.0,91.1151,91.1476,91.0826,91.1476,9202.0
2017-02-23 15:20:00,112.04,112.14,112.03,112.03,16708.0,91.1395,91.2208,91.1314,91.1314,16708.0
2017-02-23 15:25:00,112.04,112.07,111.95,111.96,13211.0,91.1395,91.1639,91.0663,91.0744,13211.0
2017-02-23 15:30:00,111.95,112.05,111.92,112.05,12836.0,91.0663,91.1476,91.0419,91.1476,12836.0
2017-02-23 15:35:00,112.05,112.09,112.05,112.08,19231.0,91.1476,91.1802,91.1476,91.172,19231.0
2017-02-23 15:40:00,112.07,112.18,112.06,112.16,27213.0,91.1639,91.2534,91.1558,91.2371,27213.0
2017-02-23 15:45:00,112.17,112.18,111.83,111.86,195644.0,91.2452,91.2534,90.9687,90.9931,195644.0
2017-02-23 15:50:00,111.87,111.95,111.8,111.92,85100.0,91.0012,91.0663,90.9443,91.0419,85100.0
2017-02-23 15:55:00,111.92,112.25,111.9,112.19,131624.0,91.0419,91.3103,91.0256,91.2615,131624.0
2017-02-24 09:30:00,112.07,112.9,112.07,112.4,61445.0,91.1639,91.8391,91.1639,91.4323,61445.0
2017-02-24 09:35:00,112.35,112.53,111.77,111.85,16712.0,91.3917,91.5381,90.9199,90.9849,16712.0
2017-02-24 09:40:00,111.78,112.28,111.78,112.28,82851.0,90.928,91.3347,90.928,91.3347,82851.0
2017-02-24 09:45:00,112.21,112.45,112.09,112.38,24801.0,91.2778,91.473,91.1802,91.4161,24801.0
2017-02-24 09:50:00,112.41,112.59,112.35,112.55,20428.0,91.4405,91.5869,91.3917,91.5544,20428.0
2017-02-24 09:55:00,112.51,112.52,112.09,112.09,15823.0,91.5218,91.53,91.1802,91.1802,15823.0
2017-02-24 10:00:00,112.14,112.44,112.07,112.44,21755.0,91.2208,91.4649,91.1639,91.4649,21755.0
2017-02-24 10:05:00,112.49,112.84,112.41,112.68,33523.0,91.5056,91.7903,91.4405,91.6601,33523.0
2017-02-24 10:10:00,112.7,112.71,112.28,112.28,33118.0,91.6764,91.6845,91.3347,91.3347,33118.0
2017-02-24 10:15:00,112.3,112.51,112.3,112.48,21869.0,91.351,91.5218,91.351,91.4974,21869.0
2017-02-24 10:20:00,112.49,112.71,112.45,112.68,28398.0,91.5056,91.6845,91.473,91.6601,28398.0
2017-02-24 10:25:00,112.68,112.69,112.47,112.47,8432.0,91.6601,91.6682,91.4893,91.4893,8432.0
2017-02-24 10:30:00,112.5,112.67,112.33,112.6,23023.0,91.5137,91.652,91.3754,91.595,23023.0
2017-02-24 10:35:00,112.62,112.78,112.62,112.78,13132.0,91.6113,91.7415,91.6113,91.7415,13132.0
2017-02-24 10:40:00,112.74,112.76,112.55,112.55,12501.0,91.7089,91.7252,91.5544,91.5544,12501.0
2017-02-24 10:45:00,112.54,112.76,112.51,112.76,12227.0,91.5462,91.7252,91.5218,91.7252,12227.0
2017-02-24 10:50:00,112.76,112.8,112.59,112.59,27502.0,91.7252,91.7577,91.5869,91.5869,27502.0
2017-02-24 10:55:00,112.6,112.8,112.6,112.8,10168.0,91.595,91.7577,91.595,91.7577,10168.0
2017-02-24 11:00:00,112.83,112.83,112.69,112.81,28231.0,91.7821,91.7821,91.6682,91.7659,28231.0
2017-02-24 11:05:00,112.81,112.91,112.71,112.79,30633.0,91.7659,91.8472,91.6845,91.7496,30633.0
2017-02-24 11:10:00,112.81,112.83,112.64,112.65,55194.0,91.7659,91.7821,91.6276,91.6357,55194.0
2017-02-24 11:15:00,112.64,112.75,112.62,112.72,10502.0,91.6276,91.7171,91.6113,91.6926,10502.0
2017-02-24 11:20:00,112.72,112.74,112.6,112.64,13902.0,91.6926,91.7089,91.595,91.6276,13902.0
2017-02-24 11:25:00,112.65,112.7,112.61,112.63,11624.0,91.6357,91.6764,91.6032,91.6194,11624.0
2017-02-24 11:30:00,112.6,112.74,112.59,112.62,12138.0,91.595,91.7089,91.5869,91.6113,12138.0
2017-02-24 11:35:00,112.62,112.74,112.62,112.62,9159.0,91.6113,91.7089,91.6113,91.6113,9159.0
2017-02-24 11:40:00,112.61,112.64,112.5,112.56,9635.0,91.6032,91.6276,91.5137,91.5625,9635.0
2017-02-24 11:45:00,112.55,112.58,112.49,112.55,42731.0,91.5544,91.5788,91.5056,91.5544,42731.0
2017-02-24 11:50:00,112.54,112.73,112.54,112.73,9128.0,91.5462,91.7008,91.5462,91.7008,9128.0
2017-02-24 11:55:00,112.73,112.83,112.71,112.79,10853.0,91.7008,91.7821,91.6845,91.7496,10853.0
2017-02-24 12:00:00,112.79,112.81,112.72,112.79,5904.0,91.7496,91.7659,91.6926,91.7496,5904.0
2017-02-24 12:05:00,112.77,112.81,112.68,112.75,13576.0,91.7333,91.7659,91.6601,91.7171,13576.0
2017-02-24 12:10:00,112.74,112.76,112.66,112.72,9880.0,91.7089,91.7252,91.6438,91.6926,9880.0
2017-02-24 12:15:00,112.71,112.85,112.71,112.81,18885.0,91.6845,91.7984,91.6845,91.7659,18885.0
2017-02-24 12:20:00,112.79,112.91,112.79,112.87,15454.0,91.7496,91.8472,91.7496,91.8147,15454.0
2017-02-24 12:25:00,112.87,112.9,112.79,112.8,11312.0,91.8147,91.8391,91.7496,91.7577,11312.0
2017-02-24 12:30:00,112.8,112.83,112.79,112.8,21354.0,91.7577,91.7821,91.7496,91.7577,21354.0
2017-02-24 12:35:00,112.8,112.87,112.74,112.75,13845.0,91.7577,91.8147,91.7089,91.7171,13845.0
2017-02-24 12:40:00,112.75,112.76,112.72,112.76,33825.0,91.7171,91.7252,91.6926,91.7252,33825.0
2017-02-24 12:45:00,112.76,112.84,112.76,112.82,7636.0,91.7252,91.7903,91.7252,91.774,7636.0
2017-02-24 12:50:00,112.82,112.84,112.75,112.76,6976.0,91.774,91.7903,91.7171,91.7252,6976.0
2017-02-24 12:55:00,112.75,112.8,112.72,112.75,26534.0,91.7171,91.7577,91.6926,91.7171,26534.0
2017-02-24 13:00:00,112.75,112.85,112.71,112.84,10771.0,91.7171,91.7984,91.6845,91.7903,10771.0
2017-02-24 13:05:00,112.82,112.94,112.82,112.9,7219.0,91.774,91.8716,91.774,91.8391,7219.0
2017-02-24 13:10:00,112.91,112.92,112.86,112.88,7829.0,91.8472,91.8553,91.8065,91.8228,7829.0
2017-02-24 13:15:00,112.9,112.93,112.85,112.9,9564.0,91.8391,91.8635,91.7984,91.8391,9564.0
2017-02-24 13:20:00,112.9,112.92,112.82,112.83,14086.0,91.8391,91.8553,91.774,91.7821,14086.0
2017-02-24 13:25:00,112.86,112.89,112.82,112.82,6967.0,91.8065,91.8309,91.774,91.774,6967.0
2017-02-24 13:30:00,112.82,112.82,112.65,112.67,10732.0,91.774,91.774,91.6357,91.652,10732.0
2017-02-24 13:35:00,112.67,112.69,112.55,112.55,7194.0,91.652,91.6682,91.5544,91.5544,7194.0
2017-02-24 13:40:00,112.56,112.68,112.56,112.66,10579.0,91.5625,91.6601,91.5625,91.6438,10579.0
2017-02-24 13:45:00,112.66,112.68,112.63,112.67,29463.0,91.6438,91.6601,91.6194,91.652,29463.0
2017-02-24 13:50:00,112.68,112.74,112.67,112.73,15183.0,91.6601,91.7089,91.652,91.7008,15183.0
2017-02-24 13:55:00,112.73,112.74,112.71,112.73,10406.0,91.7008,91.7089,91.6845,91.7008,10406.0
2017-02-24 14:00:00,112.73,112.74,112.71,112.73,21713.0,91.7008,91.7089,91.6845,91.7008,21713.0
2017-02-24 14:05:00,112.74,112.8,112.74,112.76,8786.0,91.7089,91.7577,91.7089,91.7252,8786.0
2017-02-24 14:10:00,112.76,112.78,112.72,112.74,14869.0,91.7252,91.7415,91.6926,91.7089,14869.0
2017-02-24 14:15:00,112.75,112.8,112.73,112.78,15401.0,91.7171,91.7577,91.7008,91.7415,15401.0
2017-02-24 14:20:00,112.78,112.85,112.74,112.83,23750.0,91.7415,91.7984,91.7089,91.7821,23750.0
2017-02-24 14:25:00,112.81,112.85,112.81,112.82,8899.0,91.7659,91.7984,91.7659,91.774,8899.0
2017-02-24 14:30:00,112.83,112.92,112.83,112.9,20619.0,91.7821,91.8553,91.7821,91.8391,20619.0
2017-02-24 14:35:00,112.9,112.92,112.89,112.91,20535.0,91.8391,91.8553,91.8309,91.8472,20535.0
2017-02-24 14:40:00,112.91,112.94,112.82,112.86,23680.0,91.8472,91.8716,91.774,91.8065,23680.0
2017-02-24 14:45:00,112.86,112.94,112.86,112.92,12170.0,91.8065,91.8716,91.8065,91.8553,12170.0
2017-02-24 14:50:00,112.93,112.93,112.81,112.86,12689.0,91.8635,91.8635,91.7659,91.8065,12689.0
2017-02-24 14:55:00,112.87,112.91,112.79,112.84,12220.0,91.8147,91.8472,91.7496,91.7903,12220.0
2017-02-24 15:00:00,112.82,112.88,112.82,112.87,16173.0,91.774,91.8228,91.774,91.8147,16173.0
2017-02-24 15:05:00,112.86,112.88,112.77,112.8,26209.0,91.8065,91.8228,91.7333,91.7577,26209.0
2017-02-24 15:10:00,112.81,112.84,112.76,112.78,18673.0,91.7659,91.7903,91.7252,91.7415,18673.0
2017-02-24 15:15:00,112.79,112.9,112.78,112.9,22360.0,91.7496,91.8391,91.7415,91.8391,22360.0
2017-02-24 15:20:00,112.93,113.02,112.89,113.02,24107.0,91.8635,91.9367,91.8309,91.9367,24107.0
2017-02-24 15:25:00,113.05,113.21,113.04,113.18,20940.0,91.9611,92.0912,91.953,92.0668,20940.0
2017-02-24 15:30:00,113.18,113.19,113.06,113.08,27385.0,92.0668,92.075,91.9692,91.9855,27385.0
2017-02-24 15:35:00,113.09,113.18,113.08,113.16,21985.0,91.9936,92.0668,91.9855,92.0506,21985.0
2017-02-24 15:40:00,113.16,113.16,113.12,113.14,45327.0,92.0506,92.0506,92.018,92.0343,45327.0
2017-02-24 15:45:00,113.14,113.14,113.09,113.1,51389.0,92.0343,92.0343,91.9936,92.0018,51389.0
2017-02-24 15:50:00,113.1,113.11,112.98,112.99,86030.0,92.0018,92.0099,91.9041,91.9123,86030.0
2017-02-24 15:55:00,112.99,113.01,112.79,112.8,197939.0,91.9123,91.9286,91.7496,91.7577,197939.0
2017-02-27 09:30:00,114.01,114.86,113.28,113.98,114295.0,92.742,93.4334,92.1482,92.7176,114295.0
2017-02-27 09:35:00,113.85,114.36,113.34,113.75,71121.0,92.6119,93.0267,92.197,92.5305,71121.0
2017-02-27 09:40:00,113.72,113.93,113.04,113.2,113136.0,92.5061,92.6769,91.953,92.0831,113136.0
2017-02-27 09:45:00,113.25,113.78,113.19,113.4,66570.0,92.1238,92.5549,92.075,92.2458,66570.0
2017-02-27 09:50:00,113.4,113.62,112.83,112.88,143228.0,92.2458,92.4248,91.7821,91.8228,143228.0
2017-02-27 09:55:00,112.91,113.53,112.87,113.53,61347.0,91.8472,92.3515,91.8147,92.3515,61347.0
2017-02-27 10:00:00,113.45,113.62,113.19,113.53,47746.0,92.2865,92.4248,92.075,92.3515,47746.0
2017-02-27 10:05:00,113.58,113.96,113.48,113.58,34091.0,92.3922,92.7013,92.3109,92.3922,34091.0
2017-02-27 10:10:00,113.58,113.67,113.54,113.57,48216.0,92.3922,92.4654,92.3597,92.3841,48216.0
2017-02-27 10:15:00,113.58,113.8,113.38,113.6,27925.0,92.3922,92.5712,92.2295,92.4085,27925.0
2017-02-27 10:20:00,113.64,113.66,113.37,113.64,38167.0,92.441,92.4573,92.2214,92.441,38167.0
2017-02-27 10:25:00,113.6,113.62,113.48,113.5,65873.0,92.4085,92.4248,92.3109,92.3271,65873.0
2017-02-27 10:30:00,113.52,113.57,113.39,113.52,44773.0,92.3434,92.3841,92.2377,92.3434,44773.0
2017-02-27 10:35:00,113.53,113.56,113.34,113.35,35717.0,92.3515,92.376,92.197,92.2051,35717.0
2017-02-27 10:40:00,113.36,113.5,113.09,113.5,36473.0,92.2133,92.3271,91.9936,92.3271,36473.0
2017-02-27 10:45:00,113.56,113.82,113.5,113.73,16863.0,92.376,92.5874,92.3271,92.5142,16863.0
2017-02-27 10:50:00,113.72,113.83,113.53,113.72,86202.0,92.5061,92.5956,92.3515,92.5061,86202.0
2017-02-27 10:55:00,113.68,113.74,113.5,113.67,31616.0,92.4736,92.5224,92.3271,92.4654,31616.0
2017-02-27 11:00:00,113.68,113.77,113.63,113.7,12724.0,92.4736,92.5468,92.4329,92.4898,12724.0
2017-02-27 11:05:00,113.67,113.71,113.45,113.64,14426.0,92.4654,92.498,92.2865,92.441,14426.0
2017-02-27 11:10:00,113.67,113.67,113.29,113.36,16047.0,92.4654,92.4654,92.1563,92.2133,16047.0
2017-02-27 11:15:00,113.36,113.4,113.28,113.34,8503.0,92.2133,92.2458,92.1482,92.197,8503.0
2017-02-27 11:20:00,113.32,113.33,113.0,113.0,12523.0,92.1807,92.1889,91.9204,91.9204,12523.0
2017-02-27 11:25:00,113.06,113.09,112.89,113.02,47939.0,91.9692,91.9936,91.8309,91.9367,47939.0
2017-02-27 11:30:00,113.01,113.07,112.93,112.99,11353.0,91.9286,91.9774,91.8635,91.9123,11353.0
2017-02-27 11:35:00,113.0,113.07,112.86,112.86,16325.0,91.9204,91.9774,91.8065,91.8065,16325.0
2017-02-27 11:40:00,112.9,113.0,112.89,112.98,9540.0,91.8391,91.9204,91.8309,91.9041,9540.0
2017-02-27 11:45:00,112.95,113.06,112.95,113.06,21883.0,91.8797,91.9692,91.8797,91.9692,21883.0
2017-02-27 11:50:00,113.12,113.12,112.84,112.84,18573.0,92.018,92.018,91.7903,91.7903,18573.0
2017-02-27 11:55:00,112.87,113.0,112.87,112.97,10915.0,91.8147,91.9204,91.8147,91.896,10915.0
2017-02-27 12:00:00,112.96,112.99,112.93,112.98,4552.0,91.8879,91.9123,91.8635,91.9041,4552.0
2017-02-27 12:05:00,112.95,113.0,112.87,112.87,9923.0,91.8797,91.9204,91.8147,91.8147,9923.0
2017-02-27 12:10:00,112.92,112.96,112.85,112.85,6175.0,91.8553,91.8879,91.7984,91.7984,6175.0
2017-02-27 12:15:00,112.87,112.94,112.86,112.87,7157.0,91.8147,91.8716,91.8065,91.8147,7157.0
2017-02-27 12:20:00,112.84,112.92,112.83,112.83,6690.0,91.7903,91.8553,91.7821,91.7821,6690.0
2017-02-27 12:25:00,112.84,113.01,112.81,113.0,20715.0,91.7903,91.9286,91.7659,91.9204,20715.0
2017-02-27 12:30:00,113.0,113.0,112.9,112.94,9413.0,91.9204,91.9204,91.8391,91.8716,9413.0
2017-02-27 12:35:00,112.95,112.99,112.88,112.9,14537.0,91.8797,91.9123,91.8228,91.8391,14537.0
2017-02-27 12:40:00,112.91,113.01,112.88,112.98,49221.0,91.8472,91.9286,91.8228,91.9041,49221.0
2017-02-27 12:45:00,112.99,113.31,112.96,113.31,17619.0,91.9123,92.1726,91.8879,92.1726,17619.0
2017-02-27 12:50:00,113.35,113.59,113.32,113.47,45292.0,92.2051,92.4004,92.1807,92.3027,45292.0
2017-02-27 12:55:00,113.44,113.47,113.19,113.25,14201.0,92.2783,92.3027,92.075,92.1238,14201.0
2017-02-27 13:00:00,113.25,113.38,113.22,113.3,13755.0,92.1238,92.2295,92.0994,92.1645,13755.0
2017-02-27 13:05:00,113.3,113.35,113.25,113.34,16907.0,92.1645,92.2051,92.1238,92.197,16907.0
2017-02-27 13:10:00,113.34,113.47,113.3,113.45,8637.0,92.197,92.3027,92.1645,92.2865,8637.0
2017-02-27 13:15:00,113.45,113.46,113.29,113.31,10135.0,92.2865,92.2946,92.1563,92.1726,10135.0
2017-02-27 13:20:00,113.33,113.33,113.24,113.28,12326.0,92.1889,92.1889,92.1156,92.1482,12326.0
2017-02-27 13:25:00,113.3,113.3,113.25,113.27,5926.0,92.1645,92.1645,92.1238,92.14,5926.0
2017-02-27 13:30:00,113.29,113.29,113.1,113.11,11117.0,92.1563,92.1563,92.0018,92.0099,11117.0
2017-02-27 13:35:00,113.1,113.14,113.06,113.11,6874.0,92.0018,92.0343,91.9692,92.0099,6874.0
2017-02-27 13:40:00,113.14,113.19,113.09,113.13,56138.0,92.0343,92.075,91.9936,92.0262,56138.0
2017-02-27 13:45:00,113.1,113.2,113.07,113.19,11415.0,92.0018,92.0831,91.9774,92.075,11415.0
2017-02-27 13:50:00,113.16,113.18,113.13,113.16,9053.0,92.0506,92.0668,92.0262,92.0506,9053.0
2017-02-27 13:55:00,113.17,113.17,113.1,113.1,18572.0,92.0587,92.0587,92.0018,92.0018,18572.0
2017-02-27 14:00:00,113.1,113.11,112.98,112.99,14731.0,92.0018,92.0099,91.9041,91.9123,14731.0
2017-02-27 14:05:00,113.0,113.0,112.84,112.88,12480.0,91.9204,91.9204,91.7903,91.8228,12480.0
2017-02-27 14:10:00,112.87,113.0,112.87,112.98,8393.0,91.8147,91.9204,91.8147,91.9041,8393.0
2017-02-27 14:15:00,112.98,113.0,112.95,112.99,3024.0,91.9041,91.9204,91.8797,91.9123,3024.0
2017-02-27 14:20:00,112.98,113.0,112.96,112.99,4762.0,91.9041,91.9204,91.8879,91.9123,4762.0
2017-02-27 14:25:00,112.98,113.0,112.94,112.99,7502.0,91.9041,91.9204,91.8716,91.9123,7502.0
2017-02-27 14:30:00,112.98,113.02,112.96,112.97,11926.0,91.9041,91.9367,91.8879,91.896,11926.0
2017-02-27 14:35:00,112.97,113.0,112.95,112.99,6382.0,91.896,91.9204,91.8797,91.9123,6382.0
2017-02-27 14:40:00,113.0,113.0,112.94,112.96,14757.0,91.9204,91.9204,91.8716,91.8879,14757.0
2017-02-27 14:45:00,112.96,112.96,112.82,112.84,15118.0,91.8879,91.8879,91.774,91.7903,15118.0
2017-02-27 14:50:00,112.84,112.87,112.79,112.86,9581.0,91.7903,91.8147,91.7496,91.8065,9581.0
2017-02-27 14:55:00,112.87,112.94,112.86,112.88,13090.0,91.8147,91.8716,91.8065,91.8228,13090.0
2017-02-27 15:00:00,112.89,113.14,112.88,113.11,10299.0,91.8309,92.0343,91.8228,92.0099,10299.0
2017-02-27 15:05:00,113.09,113.13,113.06,113.06,11586.0,91.9936,92.0262,91.9692,91.9692,11586.0
2017-02-27 15:10:00,113.07,113.14,113.02,113.07,12276.0,91.9774,92.0343,91.9367,91.9774,12276.0
2017-02-27 15:15:00,113.06,113.14,113.04,113.14,11395.0,91.9692,92.0343,91.953,92.0343,11395.0
2017-02-27 15:20:00,113.15,113.3,113.15,113.21,8627.0,92.0424,92.1645,92.0424,92.0912,8627.0
2017-02-27 15:25:00,113.2,113.21,113.1,113.19,14553.0,92.0831,92.0912,92.0018,92.075,14553.0
2017-02-27 15:30:00,113.2,113.25,113.17,113.19,18708.0,92.0831,92.1238,92.0587,92.075,18708.0
2017-02-27 15:35:00,113.19,113.42,113.18,113.34,20010.0,92.075,92.2621,92.0668,92.197,20010.0
2017-02-27 15:40:00,113.35,113.42,113.27,113.29,20018.0,92.2051,92.2621,92.14,92.1563,20018.0
2017-02-27 15:45:00,113.29,113.34,113.2,113.2,33699.0,92.1563,92.197,92.0831,92.0831,33699.0
2017-02-27 15:50:00,113.23,113.33,113.21,113.31,34212.0,92.1075,92.1889,92.0912,92.1726,34212.0
2017-02-27 15:55:00,113.31,113.33,113.23,113.29,87026.0,92.1726,92.1889,92.1075,92.1563,87026.0
2017-02-28 09:30:00,113.14,114.09,113.09,114.09,59149.0,92.0343,92.8071,91.9936,92.8071,59149.0
2017-02-28 09:35:00,114.06,114.06,113.58,113.6,48758.0,92.7827,92.7827,92.3922,92.4085,48758.0
2017-02-28 09:40:00,113.62,113.94,113.48,113.85,14962.0,92.4248,92.6851,92.3109,92.6119,14962.0
2017-02-28 09:45:00,113.89,114.34,113.88,114.27,43668.0,92.6444,93.0104,92.6363,92.9535,43668.0
2017-02-28 09:50:00,114.29,114.35,114.2,114.22,48462.0,92.9698,93.0186,92.8966,92.9128,48462.0
2017-02-28 09:55:00,114.24,114.44,114.24,114.38,24805.0,92.9291,93.0918,92.9291,93.043,24805.0
2017-02-28 10:00:00,114.38,114.38,113.91,113.98,36524.0,93.043,93.043,92.6607,92.7176,36524.0
2017-02-28 10:05:00,114.02,114.39,113.97,114.33,35782.0,92.7501,93.0511,92.7095,93.0023,35782.0
2017-02-28 10:10:00,114.33,114.61,114.31,114.56,13753.0,93.0023,93.2301,92.986,93.1894,13753.0
2017-02-28 10:15:00,114.56,114.82,114.55,114.81,23029.0,93.1894,93.4009,93.1813,93.3928,23029.0
2017-02-28 10:20:00,114.8,114.87,114.69,114.69,21882.0,93.3846,93.4416,93.2952,93.2952,21882.0
2017-02-28 10:25:00,114.71,114.91,114.67,114.91,12957.0,93.3114,93.4741,93.2789,93.4741,12957.0
2017-02-28 10:30:00,114.89,115.05,114.87,115.0,35128.0,93.4578,93.588,93.4416,93.5473,35128.0
2017-02-28 10:35:00,114.99,115.0,114.86,114.92,30836.0,93.5392,93.5473,93.4334,93.4822,30836.0
2017-02-28 10:40:00,114.91,115.08,114.9,115.01,32095.0,93.4741,93.6124,93.466,93.5555,32095.0
2017-02-28 10:45:00,115.02,115.16,114.98,115.03,39512.0,93.5636,93.6775,93.5311,93.5717,39512.0
2017-02-28 10:50:00,115.03,115.24,114.99,115.19,32722.0,93.5717,93.7426,93.5392,93.7019,32722.0
2017-02-28 10:55:00,115.19,115.22,114.88,114.88,51288.0,93.7019,93.7263,93.4497,93.4497,51288.0
2017-02-28 11:00:00,114.85,115.04,114.84,115.04,50602.0,93.4253,93.5799,93.4172,93.5799,50602.0
2017-02-28 11:05:00,115.03,115.13,115.02,115.12,25586.0,93.5717,93.6531,93.5636,93.6449,25586.0
2017-02-28 11:10:00,115.12,115.24,115.11,115.19,36125.0,93.6449,93.7426,93.6368,93.7019,36125.0
2017-02-28 11:15:00,115.19,115.2,115.12,115.15,15942.0,93.7019,93.71,93.6449,93.6693,15942.0
2017-02-28 11:20:00,115.17,115.31,115.16,115.31,29572.0,93.6856,93.7995,93.6775,93.7995,29572.0
2017-02-28 11:25:00,115.28,115.28,115.19,115.27,18757.0,93.7751,93.7751,93.7019,93.767,18757.0
2017-02-28 11:30:00,115.27,115.52,115.25,115.44,24495.0,93.767,93.9703,93.7507,93.9052,24495.0
2017-02-28 11:35:00,115.42,115.46,115.38,115.46,27583.0,93.889,93.9215,93.8564,93.9215,27583.0
2017-02-28 11:40:00,115.44,115.66,115.44,115.55,19084.0,93.9052,94.0842,93.9052,93.9947,19084.0
2017-02-28 11:45:00,115.55,115.55,115.4,115.4,17972.0,93.9947,93.9947,93.8727,93.8727,17972.0
2017-02-28 11:50:00,115.4,115.5,115.36,115.49,16054.0,93.8727,93.9541,93.8402,93.9459,16054.0
2017-02-28 11:55:00,115.48,115.5,115.36,115.41,19372.0,93.9378,93.9541,93.8402,93.8808,19372.0
2017-02-28 12:00:00,115.42,115.42,115.3,115.32,11531.0,93.889,93.889,93.7914,93.8076,11531.0
2017-02-28 12:05:00,115.32,115.49,115.32,115.47,12959.0,93.8076,93.9459,93.8076,93.9296,12959.0
2017-02-28 12:10:00,115.47,115.68,115.47,115.68,10038.0,93.9296,94.1005,93.9296,94.1005,10038.0
2017-02-28 12:15:00,115.68,115.69,115.42,115.42,19851.0,94.1005,94.1086,93.889,93.889,19851.0
2017-02-28 12:20:00,115.41,115.46,115.32,115.4,13959.0,93.8808,93.9215,93.8076,93.8727,13959.0
2017-02-28 12:25:00,115.42,115.42,115.09,115.2,23890.0,93.889,93.889,93.6205,93.71,23890.0
2017-02-28 12:30:00,115.21,115.23,114.99,115.03,28278.0,93.7182,93.7344,93.5392,93.5717,28278.0
2017-02-28 12:35:00,115.03,115.27,115.02,115.27,30925.0,93.5717,93.767,93.5636,93.767,30925.0
2017-02-28 12:40:00,115.27,115.35,115.25,115.29,17857.0,93.767,93.832,93.7507,93.7832,17857.0
2017-02-28 12:45:00,115.29,115.35,114.59,115.22,38783.0,93.7832,93.832,93.2138,93.7263,38783.0
2017-02-28 12:50:00,115.23,115.32,115.21,115.32,10820.0,93.7344,93.8076,93.7182,93.8076,10820.0
2017-02-28 12:55:00,115.32,115.36,115.25,115.32,10411.0,93.8076,93.8402,93.7507,93.8076,10411.0
2017-02-28 13:00:00,115.3,115.34,115.28,115.32,13038.0,93.7914,93.8239,93.7751,93.8076,13038.0
2017-02-28 13:05:00,115.32,115.37,115.31,115.33,18114.0,93.8076,93.8483,93.7995,93.8158,18114.0
2017-02-28 13:10:00,115.34,115.35,115.2,115.21,16055.0,93.8239,93.832,93.71,93.7182,16055.0
2017-02-28 13:15:00,115.19,115.22,115.1,115.15,12497.0,93.7019,93.7263,93.6287,93.6693,12497.0
2017-02-28 13:20:00,115.16,115.17,115.12,115.13,15145.0,93.6775,93.6856,93.6449,93.6531,15145.0
2017-02-28 13:25:00,115.1,115.17,115.08,115.14,9711.0,93.6287,93.6856,93.6124,93.6612,9711.0
2017-02-28 13:30:00,115.13,115.21,115.13,115.17,11259.0,93.6531,93.7182,93.6531,93.6856,11259.0
2017-02-28 13:35:00,115.19,115.3,115.18,115.23,35521.0,93.7019,93.7914,93.6937,93.7344,35521.0
2017-02-28 13:40:00,115.21,115.24,115.18,115.22,10343.0,93.7182,93.7426,93.6937,93.7263,10343.0
2017-02-28 13:45:00,115.23,115.25,115.18,115.18,19351.0,93.7344,93.7507,93.6937,93.6937,19351.0
2017-02-28 13:50:00,115.18,115.25,115.18,115.24,19809.0,93.6937,93.7507,93.6937,93.7426,19809.0
2017-02-28 13:55:00,115.25,115.27,115.09,115.2,39733.0,93.7507,93.767,93.6205,93.71,39733.0
2017-02-28 14:00:00,115.21,115.21,115.01,115.09,52778.0,93.7182,93.7182,93.5555,93.6205,52778.0
2017-02-28 14:05:00,115.07,115.08,115.0,115.05,21513.0,93.6043,93.6124,93.5473,93.588,21513.0
2017-02-28 14:10:00,115.06,115.13,115.04,115.09,17938.0,93.5961,93.6531,93.5799,93.6205,17938.0
2017-02-28 14:15:00,115.11,115.13,115.07,115.07,14078.0,93.6368,93.6531,93.6043,93.6043,14078.0
2017-02-28 14:20:00,115.06,115.08,114.96,114.96,28624.0,93.5961,93.6124,93.5148,93.5148,28624.0
2017-02-28 14:25:00,114.97,115.04,114.95,115.03,18987.0,93.5229,93.5799,93.5067,93.5717,18987.0
2017-02-28 14:30:00,115.04,115.06,114.95,115.01,26723.0,93.5799,93.5961,93.5067,93.5555,26723.0
2017-02-28 14:35:00,115.01,115.09,114.98,115.01,15619.0,93.5555,93.6205,93.5311,93.5555,15619.0
2017-02-28 14:40:00,115.0,115.12,114.99,115.1,27744.0,93.5473,93.6449,93.5392,93.6287,27744.0
2017-02-28 14:45:00,115.1,115.12,115.04,115.04,18411.0,93.6287,93.6449,93.5799,93.5799,18411.0
2017-02-28 14:50:00,115.06,115.06,115.01,115.03,12360.0,93.5961,93.5961,93.5555,93.5717,12360.0
2017-02-28 14:55:00,115.03,115.1,115.02,115.08,17035.0,93.5717,93.6287,93.5636,93.6124,17035.0
2017-02-28 15:00:00,115.09,115.22,115.06,115.2,20090.0,93.6205,93.7263,93.5961,93.71,20090.0
2017-02-28 15:05:00,115.19,115.24,115.13,115.19,17383.0,93.7019,93.7426,93.6531,93.7019,17383.0
2017-02-28 15:10:00,115.19,115.23,115.13,115.19,38197.0,93.7019,93.7344,93.6531,93.7019,38197.0
2017-02-28 15:15:00,115.17,115.21,115.15,115.2,23313.0,93.6856,93.7182,93.6693,93.71,23313.0
2017-02-28 15:20:00,115.19,115.24,115.15,115.21,14735.0,93.7019,93.7426,93.6693,93.7182,14735.0
2017-02-28 15:25:00,115.2,115.2,115.11,115.11,25940.0,93.71,93.71,93.6368,93.6368,25940.0
2017-02-28 15:30:00,115.12,115.13,115.01,115.05,24034.0,93.6449,93.6531,93.5555,93.588,24034.0
2017-02-28 15:35:00,115.02,115.17,114.92,114.92,36230.0,93.5636,93.6856,93.4822,93.4822,36230.0
2017-02-28 15:40:00,114.92,114.95,114.85,114.9,32453.0,93.4822,93.5067,93.4253,93.466,32453.0
2017-02-28 15:45:00,114.9,115.02,114.87,114.89,61714.0,93.466,93.5636,93.4416,93.4578,61714.0
2017-02-28 15:50:00,114.9,114.92,114.82,114.82,72053.0,93.466,93.4822,93.4009,93.4009,72053.0
2017-02-28 15:55:00,114.81,114.88,114.76,114.8,195185.0,93.3928,93.4497,93.3521,93.3846,195185.0
2017-03-01 09:30:00,114.78,114.82,113.76,113.81,62701.0,93.3684,93.4009,92.5386,92.5793,62701.0
2017-03-01 09:35:00,113.89,114.39,113.88,114.04,31224.0,92.6444,93.0511,92.6363,92.7664,31224.0
2017-03-01 09:40:00,114.11,114.12,113.84,113.99,28062.0,92.8234,92.8315,92.6037,92.7257,28062.0
2017-03-01 09:45:00,113.9,114.02,113.76,113.77,18491.0,92.6525,92.7501,92.5386,92.5468,18491.0
2017-03-01 09:50:00,113.78,113.88,113.67,113.85,27749.0,92.5549,92.6363,92.4654,92.6119,27749.0
2017-03-01 09:55:00,113.87,113.88,113.69,113.73,19275.0,92.6281,92.6363,92.4817,92.5142,19275.0
2017-03-01 10:00:00,113.76,113.9,113.73,113.85,14878.0,92.5386,92.6525,92.5142,92.6119,14878.0
2017-03-01 10:05:00,113.85,113.88,113.78,113.79,26022.0,92.6119,92.6363,92.5549,92.563,26022.0
2017-03-01 10:10:00,113.76,113.78,113.46,113.46,45224.0,92.5386,92.5549,92.2946,92.2946,45224.0
2017-03-01 10:15:00,113.5,113.62,113.43,113.55,40601.0,92.3271,92.4248,92.2702,92.3678,40601.0
2017-03-01 10:20:00,113.55,113.59,113.19,113.21,20887.0,92.3678,92.4004,92.075,92.0912,20887.0
2017-03-01 10:25:00,113.25,113.47,113.13,113.15,32822.0,92.1238,92.3027,92.0262,92.0424,32822.0
2017-03-01 10:30:00,113.22,113.34,113.08,113.2,27986.0,92.0994,92.197,91.9855,92.0831,27986.0
2017-03-01 10:35:00,113.22,113.44,113.11,113.42,55811.0,92.0994,92.2783,92.0099,92.2621,55811.0
2017-03-01 10:40:00,113.46,114.05,113.44,114.05,44233.0,92.2946,92.7745,92.2783,92.7745,44233.0
2017-03-01 10:45:00,114.03,114.29,114.0,114.26,22887.0,92.7583,92.9698,92.7339,92.9454,22887.0
2017-03-01 10:50:00,114.24,114.26,114.0,114.1,54004.0,92.9291,92.9454,92.7339,92.8152,54004.0
2017-03-01 10:55:00,114.1,114.15,114.04,114.07,13356.0,92.8152,92.8559,92.7664,92.7908,13356.0
2017-03-01 11:00:00,114.06,114.1,113.75,113.95,23137.0,92.7827,92.8152,92.5305,92.6932,23137.0
2017-03-01 11:05:00,113.95,114.5,113.9,114.01,34552.0,92.6932,93.1406,92.6525,92.742,34552.0
2017-03-01 11:10:00,113.98,114.11,113.93,114.09,23839.0,92.7176,92.8234,92.6769,92.8071,23839.0
2017-03-01 11:15:00,114.09,114.26,114.09,114.22,16256.0,92.8071,92.9454,92.8071,92.9128,16256.0
2017-03-01 11:20:00,114.2,114.38,114.2,114.38,15910.0,92.8966,93.043,92.8966,93.043,15910.0
2017-03-01 11:25:00,114.38,114.45,114.33,114.45,13421.0,93.043,93.0999,93.0023,93.0999,13421.0
2017-03-01 11:30:00,114.42,114.5,114.4,114.49,7752.0,93.0755,93.1406,93.0593,93.1325,7752.0
2017-03-01 11:35:00,114.5,114.51,114.44,114.45,12367.0,93.1406,93.1487,93.0918,93.0999,12367.0
2017-03-01 11:40:00,114.46,114.51,114.4,114.41,18649.0,93.1081,93.1487,93.0593,93.0674,18649.0
2017-03-01 11:45:00,114.45,114.47,114.29,114.41,11487.0,93.0999,93.1162,92.9698,93.0674,11487.0
2017-03-01 11:50:00,114.41,114.43,114.31,114.41,13841.0,93.0674,93.0837,92.986,93.0674,13841.0
2017-03-01 11:55:00,114.41,114.56,114.37,114.55,34954.0,93.0674,93.1894,93.0348,93.1813,34954.0
2017-03-01 12:00:00,114.55,114.7,114.55,114.66,13089.0,93.1813,93.3033,93.1813,93.2708,13089.0
2017-03-01 12:05:00,114.66,114.87,114.64,114.84,14082.0,93.2708,93.4416,93.2545,93.4172,14082.0
2017-03-01 12:10:00,114.84,114.85,114.8,114.8,12816.0,93.4172,93.4253,93.3846,93.3846,12816.0
2017-03-01 12:15:00,114.81,114.82,114.63,114.75,21888.0,93.3928,93.4009,93.2463,93.344,21888.0
2017-03-01 12:20:00,114.75,114.77,114.64,114.68,23315.0,93.344,93.3602,93.2545,93.287,23315.0
2017-03-01 12:25:00,114.68,114.68,114.62,114.64,13698.0,93.287,93.287,93.2382,93.2545,13698.0
2017-03-01 12:30:00,114.65,114.67,114.51,114.56,21393.0,93.2626,93.2789,93.1487,93.1894,21393.0
2017-03-01 12:35:00,114.58,114.61,114.51,114.52,18319.0,93.2057,93.2301,93.1487,93.1569,18319.0
2017-03-01 12:40:00,114.53,114.53,114.36,114.37,12566.0,93.165,93.165,93.0267,93.0348,12566.0
2017-03-01 12:45:00,114.38,114.38,114.28,114.33,15084.0,93.043,93.043,92.9616,93.0023,15084.0
2017-03-01 12:50:00,114.33,114.53,114.31,114.5,58528.0,93.0023,93.165,92.986,93.1406,58528.0
2017-03-01 12:55:00,114.5,114.65,114.5,114.53,38350.0,93.1406,93.2626,93.1406,93.165,38350.0
2017-03-01 13:00:00,114.53,114.54,114.37,114.37,30104.0,93.165,93.1731,93.0348,93.0348,30104.0
2017-03-01 13:05:00,114.38,114.38,114.3,114.31,29112.0,93.043,93.043,92.9779,92.986,29112.0
2017-03-01 13:10:00,114.32,114.32,114.26,114.27,31492.0,92.9942,92.9942,92.9454,92.9535,31492.0
2017-03-01 13:15:00,114.28,114.38,114.28,114.29,14995.0,92.9616,93.043,92.9616,92.9698,14995.0
2017-03-01 13:20:00,114.3,114.31,114.1,114.12,45878.0,92.9779,92.986,92.8152,92.8315,45878.0
2017-03-01 13:25:00,114.12,114.21,114.11,114.21,37795.0,92.8315,92.9047,92.8234,92.9047,37795.0
2017-03-01 13:30:00,114.24,114.24,114.19,114.23,5947.0,92.9291,92.9291,92.8884,92.921,5947.0
2017-03-01 13:35:00,114.24,114.24,114.11,114.12,17327.0,92.9291,92.9291,92.8234,92.8315,17327.0
2017-03-01 13:40:00,114.12,114.16,114.03,114.04,25427.0,92.8315,92.864,92.7583,92.7664,25427.0
2017-03-01 13:45:00,114.05,114.09,113.98,114.04,18068.0,92.7745,92.8071,92.7176,92.7664,18068.0
2017-03-01 13:50:00,114.05,114.08,114.01,114.07,8082.0,92.7745,92.7989,92.742,92.7908,8082.0
2017-03-01 13:55:00,114.06,114.06,113.9,113.93,8075.0,92.7827,92.7827,92.6525,92.6769,8075.0
2017-03-01 14:00:00,113.93,113.95,113.87,113.93,37476.0,92.6769,92.6932,92.6281,92.6769,37476.0
2017-03-01 14:05:00,113.94,114.08,113.94,114.05,19033.0,92.6851,92.7989,92.6851,92.7745,19033.0
2017-03-01 14:10:00,114.06,114.08,114.03,114.04,15003.0,92.7827,92.7989,92.7583,92.7664,15003.0
2017-03-01 14:15:00,114.04,114.22,114.03,114.17,27881.0,92.7664,92.9128,92.7583,92.8722,27881.0
2017-03-01 14:20:00,114.15,114.32,114.12,114.31,17101.0,92.8559,92.9942,92.8315,92.986,17101.0
2017-03-01 14:25:00,114.31,114.33,114.26,114.29,9695.0,92.986,93.0023,92.9454,92.9698,9695.0
2017-03-01 14:30:00,114.3,114.32,114.26,114.29,13583.0,92.9779,92.9942,92.9454,92.9698,13583.0
2017-03-01 14:35:00,114.3,114.31,114.17,114.25,13522.0,92.9779,92.986,92.8722,92.9372,13522.0
2017-03-01 14:40:00,114.23,114.26,114.05,114.11,12853.0,92.921,92.9454,92.7745,92.8234,12853.0
2017-03-01 14:45:00,114.1,114.16,114.09,114.13,12998.0,92.8152,92.864,92.8071,92.8396,12998.0
2017-03-01 14:50:00,114.14,114.14,114.01,114.03,11689.0,92.8478,92.8478,92.742,92.7583,11689.0
2017-03-01 14:55:00,114.01,114.11,114.01,114.11,18769.0,92.742,92.8234,92.742,92.8234,18769.0
2017-03-01 15:00:00,114.13,114.16,114.02,114.1,19828.0,92.8396,92.864,92.7501,92.8152,19828.0
2017-03-01 15:05:00,114.09,114.1,113.92,113.92,14334.0,92.8071,92.8152,92.6688,92.6688,14334.0
2017-03-01 15:10:00,113.92,113.98,113.87,113.88,20830.0,92.6688,92.7176,92.6281,92.6363,20830.0
2017-03-01 15:15:00,113.89,114.0,113.86,113.98,25219.0,92.6444,92.7339,92.62,92.7176,25219.0
2017-03-01 15:20:00,114.0,114.03,113.86,113.87,21003.0,92.7339,92.7583,92.62,92.6281,21003.0
2017-03-01 15:25:00,113.88,113.89,113.69,113.73,25130.0,92.6363,92.6444,92.4817,92.5142,25130.0
2017-03-01 15:30:00,113.74,113.78,113.7,113.77,31729.0,92.5224,92.5549,92.4898,92.5468,31729.0
2017-03-01 15:35:00,113.76,113.87,113.75,113.87,45707.0,92.5386,92.6281,92.5305,92.6281,45707.0
2017-03-01 15:40:00,113.87,113.94,113.79,113.89,53799.0,92.6281,92.6851,92.563,92.6444,53799.0
2017-03-01 15:45:00,113.89,113.94,113.86,113.91,53275.0,92.6444,92.6851,92.62,92.6607,53275.0
2017-03-01 15:50:00,113.91,113.93,113.64,113.67,78742.0,92.6607,92.6769,92.441,92.4654,78742.0
2017-03-01 15:55:00,113.68,113.89,113.64,113.86,198823.0,92.4736,92.6444,92.441,92.62,198823.0
2017-03-02 09:30:00,113.81,114.17,113.42,113.85,26902.0,92.5793,92.8722,92.2621,92.6119,26902.0
2017-03-02 09:35:00,113.74,113.89,113.61,113.83,29994.0,92.5224,92.6444,92.4166,92.5956,29994.0
2017-03-02 09:40:00,113.82,113.89,113.6,113.7,21132.0,92.5874,92.6444,92.4085,92.4898,21132.0
2017-03-02 09:45:00,113.68,113.71,113.37,113.37,39521.0,92.4736,92.498,92.2214,92.2214,39521.0
2017-03-02 09:50:00,113.3,113.36,112.96,113.34,38020.0,92.1645,92.2133,91.8879,92.197,38020.0
2017-03-02 09:55:00,113.35,113.58,113.35,113.37,12052.0,92.2051,92.3922,92.2051,92.2214,12052.0
2017-03-02 10:00:00,113.35,113.52,113.3,113.46,59084.0,92.2051,92.3434,92.1645,92.2946,59084.0
2017-03-02 10:05:00,113.48,113.48,113.21,113.27,42379.0,92.3109,92.3109,92.0912,92.14,42379.0
2017-03-02 10:10:00,113.27,113.59,113.25,113.55,30205.0,92.14,92.4004,92.1238,92.3678,30205.0
2017-03-02 10:15:00,113.54,113.98,113.54,113.93,17054.0,92.3597,92.7176,92.3597,92.6769,17054.0
2017-03-02 10:20:00,113.92,113.92,113.65,113.88,19894.0,92.6688,92.6688,92.4492,92.6363,19894.0
2017-03-02 10:25:00,113.86,113.99,113.73,113.99,52014.0,92.62,92.7257,92.5142,92.7257,52014.0
2017-03-02 10:30:00,113.96,113.96,113.63,113.63,20698.0,92.7013,92.7013,92.4329,92.4329,20698.0
2017-03-02 10:35:00,113.63,113.72,113.49,113.5,11607.0,92.4329,92.5061,92.319,92.3271,11607.0
2017-03-02 10:40:00,113.49,113.59,113.45,113.47,37021.0,92.319,92.4004,92.2865,92.3027,37021.0
2017-03-02 10:45:00,113.46,113.59,113.35,113.55,40016.0,92.2946,92.4004,92.2051,92.3678,40016.0
2017-03-02 10:50:00,113.58,113.71,113.54,113.67,17845.0,92.3922,92.498,92.3597,92.4654,17845.0
2017-03-02 10:55:00,113.67,113.78,113.51,113.78,43087.0,92.4654,92.5549,92.3353,92.5549,43087.0
2017-03-02 11:00:00,113.78,113.82,113.67,113.73,26091.0,92.5549,92.5874,92.4654,92.5142,26091.0
2017-03-02 11:05:00,113.72,113.81,113.69,113.71,14368.0,92.5061,92.5793,92.4817,92.498,14368.0
2017-03-02 11:10:00,113.71,113.88,113.68,113.83,27658.0,92.498,92.6363,92.4736,92.5956,27658.0
2017-03-02 11:15:00,113.82,113.96,113.77,113.9,12616.0,92.5874,92.7013,92.5468,92.6525,12616.0
2017-03-02 11:20:00,113.87,113.99,113.87,113.95,16324.0,92.6281,92.7257,92.6281,92.6932,16324.0
2017-03-02 11:25:00,113.91,113.91,113.77,113.9,18464.0,92.6607,92.6607,92.5468,92.6525,18464.0
2017-03-02 11:30:00,113.89,113.97,113.77,113.97,17871.0,92.6444,92.7095,92.5468,92.7095,17871.0
2017-03-02 11:35:00,114.0,114.14,113.98,114.14,33602.0,92.7339,92.8478,92.7176,92.8478,33602.0
2017-03-02 11:40:00,114.15,114.26,114.13,114.21,36390.0,92.8559,92.9454,92.8396,92.9047,36390.0
2017-03-02 11:45:00,114.23,114.23,114.12,114.2,19116.0,92.921,92.921,92.8315,92.8966,19116.0
2017-03-02 11:50:00,114.18,114.39,114.17,114.32,32158.0,92.8803,93.0511,92.8722,92.9942,32158.0
2017-03-02 11:55:00,114.31,114.31,114.2,114.25,22109.0,92.986,92.986,92.8966,92.9372,22109.0
2017-03-02 12:00:00,114.26,114.45,114.23,114.44,21994.0,92.9454,93.0999,92.921,93.0918,21994.0
2017-03-02 12:05:00,114.42,114.49,114.33,114.37,25038.0,93.0755,93.1325,93.0023,93.0348,25038.0
2017-03-02 12:10:00,114.38,114.57,114.37,114.5,23361.0,93.043,93.1975,93.0348,93.1406,23361.0
2017-03-02 12:15:00,114.48,114.48,114.33,114.33,13140.0,93.1243,93.1243,93.0023,93.0023,13140.0
2017-03-02 12:20:00,114.34,114.35,114.25,114.28,14320.0,93.0104,93.0186,92.9372,92.9616,14320.0
2017-03-02 12:25:00,114.31,114.42,114.3,114.34,22822.0,92.986,93.0755,92.9779,93.0104,22822.0
2017-03-02 12:30:00,114.34,114.43,114.27,114.34,22581.0,93.0104,93.0837,92.9535,93.0104,22581.0
2017-03-02 12:35:00,114.34,114.44,114.32,114.37,29066.0,93.0104,93.0918,92.9942,93.0348,29066.0
2017-03-02 12:40:00,114.36,114.46,114.36,114.4,18934.0,93.0267,93.1081,93.0267,93.0593,18934.0
2017-03-02 12:45:00,114.4,114.47,114.31,114.31,31988.0,93.0593,93.1162,92.986,92.986,31988.0
2017-03-02 12:50:00,114.31,114.31,114.12,114.22,19232.0,92.986,92.986,92.8315,92.9128,19232.0
2017-03-02 12:55:00,114.22,114.37,114.17,114.34,16195.0,92.9128,93.0348,92.8722,93.0104,16195.0
2017-03-02 13:00:00,114.34,114.47,114.33,114.46,18923.0,93.0104,93.1162,93.0023,93.1081,18923.0
2017-03-02 13:05:00,114.46,114.5,114.38,114.4,30001.0,93.1081,93.1406,93.043,93.0593,30001.0
2017-03-02 13:10:00,114.4,114.48,114.35,114.48,17782.0,93.0593,93.1243,93.0186,93.1243,17782.0
2017-03-02 13:15:00,114.52,114.66,114.51,114.59,18323.0,93.1569,93.2708,93.1487,93.2138,18323.0
2017-03-02 13:20:00,114.56,114.63,114.55,114.59,13330.0,93.1894,93.2463,93.1813,93.2138,13330.0
2017-03-02 13:25:00,114.58,114.58,114.49,114.54,18840.0,93.2057,93.2057,93.1325,93.1731,18840.0
2017-03-02 13:30:00,114.53,114.62,114.52,114.62,32732.0,93.165,93.2382,93.1569,93.2382,32732.0
2017-03-02 13:35:00,114.61,114.77,114.6,114.76,25186.0,93.2301,93.3602,93.2219,93.3521,25186.0
2017-03-02 13:40:00,114.78,114.83,114.75,114.76,21147.0,93.3684,93.409,93.344,93.3521,21147.0
2017-03-02 13:45:00,114.76,114.87,114.66,114.72,22724.0,93.3521,93.4416,93.2708,93.3196,22724.0
2017-03-02 13:50:00,114.71,114.86,114.71,114.85,18665.0,93.3114,93.4334,93.3114,93.4253,18665.0
2017-03-02 13:55:00,114.85,114.85,114.7,114.73,39978.0,93.4253,93.4253,93.3033,93.3277,39978.0
2017-03-02 14:00:00,114.73,114.74,114.68,114.7,22425.0,93.3277,93.3358,93.287,93.3033,22425.0
2017-03-02 14:05:00,114.71,114.82,114.71,114.74,34646.0,93.3114,93.4009,93.3114,93.3358,34646.0
2017-03-02 14:10:00,114.73,114.78,114.69,114.74,16320.0,93.3277,93.3684,93.2952,93.3358,16320.0
2017-03-02 14:15:00,114.74,114.77,114.72,114.74,22252.0,93.3358,93.3602,93.3196,93.3358,22252.0
2017-03-02 14:20:00,114.73,114.83,114.72,114.76,18546.0,93.3277,93.409,93.3196,93.3521,18546.0
2017-03-02 14:25:00,114.76,114.94,114.75,114.91,23892.0,93.3521,93.4985,93.344,93.4741,23892.0
2017-03-02 14:30:00,114.91,115.02,114.9,115.01,21229.0,93.4741,93.5636,93.466,93.5555,21229.0
2017-03-02 14:35:00,115.03,115.04,114.92,114.96,41163.0,93.5717,93.5799,93.4822,93.5148,41163.0
2017-03-02 14:40:00,114.97,115.0,114.94,114.98,17962.0,93.5229,93.5473,93.4985,93.5311,17962.0
2017-03-02 14:45:00,114.98,115.02,114.97,115.01,25007.0,93.5311,93.5636,93.5229,93.5555,25007.0
2017-03-02 14:50:00,115.01,115.08,114.96,115.08,26017.0,93.5555,93.6124,93.5148,93.6124,26017.0
2017-03-02 14:55:00,115.05,115.17,115.02,115.04,24608.0,93.588,93.6856,93.5636,93.5799,24608.0
2017-03-02 15:00:00,115.05,115.24,115.04,115.12,23474.0,93.588,93.7426,93.5799,93.6449,23474.0
2017-03-02 15:05:00,115.11,115.16,115.05,115.07,7609.0,93.6368,93.6775,93.588,93.6043,7609.0
2017-03-02 15:10:00,115.06,115.14,115.06,115.14,35414.0,93.5961,93.6612,93.5961,93.6612,35414.0
2017-03-02 15:15:00,115.13,115.13,115.02,115.1,21736.0,93.6531,93.6531,93.5636,93.6287,21736.0
2017-03-02 15:20:00,115.11,115.16,114.99,114.99,37031.0,93.6368,93.6775,93.5392,93.5392,37031.0
2017-03-02 15:25:00,114.98,114.98,114.82,114.82,24207.0,93.5311,93.5311,93.4009,93.4009,24207.0
2017-03-02 15:30:00,114.82,114.93,114.79,114.84,27727.0,93.4009,93.4904,93.3765,93.4172,27727.0
2017-03-02 15:35:00,114.85,114.95,114.79,114.92,38931.0,93.4253,93.5067,93.3765,93.4822,38931.0
2017-03-02 15:40:00,114.92,114.95,114.84,114.9,43494.0,93.4822,93.5067,93.4172,93.466,43494.0
2017-03-02 15:45:00,114.88,114.92,114.79,114.82,44758.0,93.4497,93.4822,93.3765,93.4009,44758.0
2017-03-02 15:50:00,114.82,114.91,114.74,114.89,58901.0,93.4009,93.4741,93.3358,93.4578,58901.0
2017-03-02 15:55:00,114.88,114.91,114.76,114.79,78150.0,93.4497,93.4741,93.3521,93.3765,78150.0
2017-03-03 09:30:00,114.58,114.82,114.35,114.6,20652.0,93.2057,93.4009,93.0186,93.2219,20652.0
2017-03-03 09:35:00,114.58,114.7,114.46,114.68,3860.0,93.2057,93.3033,93.1081,93.287,3860.0
2017-03-03 09:40:00,114.77,114.8,114.58,114.8,7400.0,93.3602,93.3846,93.2057,93.3846,7400.0
2017-03-03 09:45:00,114.8,114.83,114.68,114.77,10500.0,93.3846,93.409,93.287,93.3602,10500.0
2017-03-03 09:50:00,114.77,114.9,114.71,114.82,16356.0,93.3602,93.466,93.3114,93.4009,16356.0
2017-03-03 09:55:00,114.8,114.98,114.72,114.87,11299.0,93.3846,93.5311,93.3196,93.4416,11299.0
2017-03-03 10:00:00,114.91,114.99,114.82,114.95,13617.0,93.4741,93.5392,93.4009,93.5067,13617.0
2017-03-03 10:05:00,114.9,115.01,114.85,114.92,9533.0,93.466,93.5555,93.4253,93.4822,9533.0
2017-03-03 10:10:00,114.9,115.22,114.9,115.11,12726.0,93.466,93.7263,93.466,93.6368,12726.0
2017-03-03 10:15:00,115.1,115.22,115.08,115.13,12011.0,93.6287,93.7263,93.6124,93.6531,12011.0
2017-03-03 10:20:00,115.15,115.22,115.09,115.09,19252.0,93.6693,93.7263,93.6205,93.6205,19252.0
2017-03-03 10:25:00,115.1,115.24,115.03,115.17,21099.0,93.6287,93.7426,93.5717,93.6856,21099.0
2017-03-03 10:30:00,115.17,115.3,115.16,115.16,14428.0,93.6856,93.7914,93.6775,93.6775,14428.0
2017-03-03 10:35:00,115.16,115.17,114.93,115.0,16201.0,93.6775,93.6856,93.4904,93.5473,16201.0
2017-03-03 10:40:00,114.98,115.01,114.87,114.95,5685.0,93.5311,93.5555,93.4416,93.5067,5685.0
2017-03-03 10:45:00,114.91,114.94,114.78,114.81,6142.0,93.4741,93.4985,93.3684,93.3928,6142.0
2017-03-03 10:50:00,114.78,114.98,114.66,114.95,27915.0,93.3684,93.5311,93.2708,93.5067,27915.0
2017-03-03 10:55:00,114.97,115.13,114.95,115.1,19758.0,93.5229,93.6531,93.5067,93.6287,19758.0
2017-03-03 11:00:00,115.1,115.1,114.93,114.93,11120.0,93.6287,93.6287,93.4904,93.4904,11120.0
2017-03-03 11:05:00,114.91,114.98,114.85,114.94,16766.0,93.4741,93.5311,93.4253,93.4985,16766.0
2017-03-03 11:10:00,114.93,115.01,114.91,114.95,12526.0,93.4904,93.5555,93.4741,93.5067,12526.0
2017-03-03 11:15:00,114.95,115.12,114.94,115.05,14014.0,93.5067,93.6449,93.4985,93.588,14014.0
2017-03-03 11:20:00,115.05,115.1,114.99,115.08,8594.0,93.588,93.6287,93.5392,93.6124,8594.0
2017-03-03 11:25:00,115.07,115.11,114.98,114.98,6711.0,93.6043,93.6368,93.5311,93.5311,6711.0
2017-03-03 11:30:00,115.0,115.05,114.97,114.97,8783.0,93.5473,93.588,93.5229,93.5229,8783.0
2017-03-03 11:35:00,114.97,114.99,114.91,114.95,4993.0,93.5229,93.5392,93.4741,93.5067,4993.0
2017-03-03 11:40:00,114.98,115.01,114.92,114.95,10395.0,93.5311,93.5555,93.4822,93.5067,10395.0
2017-03-03 11:45:00,114.93,115.04,114.93,114.98,10161.0,93.4904,93.5799,93.4904,93.5311,10161.0
2017-03-03 11:50:00,114.97,115.0,114.91,114.95,8682.0,93.5229,93.5473,93.4741,93.5067,8682.0
2017-03-03 11:55:00,114.93,114.98,114.9,114.92,3957.0,93.4904,93.5311,93.466,93.4822,3957.0
2017-03-03 12:00:00,114.91,114.98,114.91,114.95,9660.0,93.4741,93.5311,93.4741,93.5067,9660.0
2017-03-03 12:05:00,114.93,114.95,114.9,114.92,5358.0,93.4904,93.5067,93.466,93.4822,5358.0
2017-03-03 12:10:00,114.91,114.95,114.91,114.94,9484.0,93.4741,93.5067,93.4741,93.4985,9484.0
2017-03-03 12:15:00,114.94,114.96,114.91,114.96,5656.0,93.4985,93.5148,93.4741,93.5148,5656.0
2017-03-03 12:20:00,114.95,114.97,114.84,114.84,4898.0,93.5067,93.5229,93.4172,93.4172,4898.0
2017-03-03 12:25:00,114.86,114.99,114.86,114.94,6407.0,93.4334,93.5392,93.4334,93.4985,6407.0
2017-03-03 12:30:00,114.95,115.09,114.95,115.04,8591.0,93.5067,93.6205,93.5067,93.5799,8591.0
2017-03-03 12:35:00,115.04,115.17,115.03,115.16,6848.0,93.5799,93.6856,93.5717,93.6775,6848.0
2017-03-03 12:40:00,115.16,115.3,115.15,115.27,10596.0,93.6775,93.7914,93.6693,93.767,10596.0
2017-03-03 12:45:00,115.24,115.27,115.22,115.23,4413.0,93.7426,93.767,93.7263,93.7344,4413.0
2017-03-03 12:50:00,115.22,115.32,115.21,115.3,17904.0,93.7263,93.8076,93.7182,93.7914,17904.0
2017-03-03 12:55:00,115.29,115.29,115.19,115.19,5576.0,93.7832,93.7832,93.7019,93.7019,5576.0
2017-03-03 13:00:00,115.16,115.22,115.03,115.19,9052.0,93.6775,93.7263,93.5717,93.7019,9052.0
2017-03-03 13:05:00,115.18,115.2,115.11,115.16,11699.0,93.6937,93.71,93.6368,93.6775,11699.0
2017-03-03 13:10:00,115.15,115.33,115.15,115.25,12459.0,93.6693,93.8158,93.6693,93.7507,12459.0
2017-03-03 13:15:00,115.25,115.29,115.13,115.13,8469.0,93.7507,93.7832,93.6531,93.6531,8469.0
2017-03-03 13:20:00,115.14,115.17,115.09,115.09,6845.0,93.6612,93.6856,93.6205,93.6205,6845.0
2017-03-03 13:25:00,115.07,115.13,115.0,115.0,8081.0,93.6043,93.6531,93.5473,93.5473,8081.0
2017-03-03 13:30:00,115.02,115.05,115.0,115.02,7924.0,93.5636,93.588,93.5473,93.5636,7924.0
2017-03-03 13:35:00,115.01,115.05,114.97,115.01,12140.0,93.5555,93.588,93.5229,93.5555,12140.0
2017-03-03 13:40:00,115.03,115.06,115.01,115.01,7780.0,93.5717,93.5961,93.5555,93.5555,7780.0
2017-03-03 13:45:00,115.02,115.16,115.01,115.16,8197.0,93.5636,93.6775,93.5555,93.6775,8197.0
2017-03-03 13:50:00,115.16,115.22,115.14,115.21,3355.0,93.6775,93.7263,93.6612,93.7182,3355.0
2017-03-03 13:55:00,115.22,115.33,115.2,115.28,9109.0,93.7263,93.8158,93.71,93.7751,9109.0
2017-03-03 14:00:00,115.29,115.37,115.27,115.27,9049.0,93.7832,93.8483,93.767,93.767,9049.0
2017-03-03 14:05:00,115.29,115.36,115.25,115.36,7287.0,93.7832,93.8402,93.7507,93.8402,7287.0
2017-03-03 14:10:00,115.35,115.37,115.31,115.33,8948.0,93.832,93.8483,93.7995,93.8158,8948.0
2017-03-03 14:15:00,115.33,115.39,115.31,115.37,10634.0,93.8158,93.8646,93.7995,93.8483,10634.0
2017-03-03 14:20:00,115.38,115.42,115.33,115.38,21991.0,93.8564,93.889,93.8158,93.8564,21991.0
2017-03-03 14:25:00,115.38,115.48,115.38,115.43,11092.0,93.8564,93.9378,93.8564,93.8971,11092.0
2017-03-03 14:30:00,115.45,115.55,115.44,115.55,7111.0,93.9134,93.9947,93.9052,93.9947,7111.0
2017-03-03 14:35:00,115.53,115.53,115.49,115.5,6986.0,93.9785,93.9785,93.9459,93.9541,6986.0
2017-03-03 14:40:00,115.51,115.51,115.41,115.46,4424.0,93.9622,93.9622,93.8808,93.9215,4424.0
2017-03-03 14:45:00,115.45,115.5,115.42,115.43,6058.0,93.9134,93.9541,93.889,93.8971,6058.0
2017-03-03 14:50:00,115.44,115.5,115.44,115.48,12151.0,93.9052,93.9541,93.9052,93.9378,12151.0
2017-03-03 14:55:00,115.46,115.5,115.43,115.43,8831.0,93.9215,93.9541,93.8971,93.8971,8831.0
2017-03-03 15:00:00,115.44,115.47,115.41,115.44,6526.0,93.9052,93.9296,93.8808,93.9052,6526.0
2017-03-03 15:05:00,115.43,115.48,115.39,115.47,8651.0,93.8971,93.9378,93.8646,93.9296,8651.0
2017-03-03 15:10:00,115.48,115.53,115.48,115.52,6586.0,93.9378,93.9785,93.9378,93.9703,6586.0
2017-03-03 15:15:00,115.52,115.53,115.49,115.52,16606.0,93.9703,93.9785,93.9459,93.9703,16606.0
2017-03-03 15:20:00,115.52,115.53,115.45,115.52,8820.0,93.9703,93.9785,93.9134,93.9703,8820.0
2017-03-03 15:25:00,115.53,115.7,115.51,115.67,19206.0,93.9785,94.1167,93.9622,94.0923,19206.0
2017-03-03 15:30:00,115.66,115.67,115.54,115.54,10144.0,94.0842,94.0923,93.9866,93.9866,10144.0
2017-03-03 15:35:00,115.54,115.61,115.54,115.56,16449.0,93.9866,94.0435,93.9866,94.0029,16449.0
2017-03-03 15:40:00,115.55,115.76,115.5,115.72,48303.0,93.9947,94.1656,93.9541,94.133,48303.0
2017-03-03 15:45:00,115.71,115.71,115.58,115.67,58176.0,94.1249,94.1249,94.0191,94.0923,58176.0
2017-03-03 15:50:00,115.66,115.69,115.64,115.65,22578.0,94.0842,94.1086,94.0679,94.0761,22578.0
2017-03-03 15:55:00,115.65,115.68,115.55,115.64,101223.0,94.0761,94.1005,93.9947,94.0679,101223.0
2017-03-06 09:30:00,115.38,115.53,114.78,115.16,32233.0,93.8564,93.9785,93.3684,93.6775,32233.0
2017-03-06 09:35:00,115.11,115.2,115.07,115.17,11825.0,93.6368,93.71,93.6043,93.6856,11825.0
2017-03-06 09:40:00,115.2,115.39,115.19,115.32,17980.0,93.71,93.8646,93.7019,93.8076,17980.0
2017-03-06 09:45:00,115.31,115.31,114.99,115.03,18336.0,93.7995,93.7995,93.5392,93.5717,18336.0
2017-03-06 09:50:00,115.01,115.09,114.97,114.97,11373.0,93.5555,93.6205,93.5229,93.5229,11373.0
2017-03-06 09:55:00,114.95,115.08,114.88,114.96,21539.0,93.5067,93.6124,93.4497,93.5148,21539.0
2017-03-06 10:00:00,114.99,115.18,114.93,115.14,23836.0,93.5392,93.6937,93.4904,93.6612,23836.0
2017-03-06 10:05:00,115.16,115.29,115.08,115.28,24935.0,93.6775,93.7832,93.6124,93.7751,24935.0
2017-03-06 10:10:00,115.28,115.34,115.21,115.24,38856.0,93.7751,93.8239,93.7182,93.7426,38856.0
2017-03-06 10:15:00,115.25,115.29,115.21,115.21,8574.0,93.7507,93.7832,93.7182,93.7182,8574.0
2017-03-06 10:20:00,115.24,115.3,115.11,115.11,11211.0,93.7426,93.7914,93.6368,93.6368,11211.0
2017-03-06 10:25:00,115.11,115.17,115.06,115.06,10625.0,93.6368,93.6856,93.5961,93.5961,10625.0
2017-03-06 10:30:00,115.09,115.09,114.9,114.94,13006.0,93.6205,93.6205,93.466,93.4985,13006.0
2017-03-06 10:35:00,114.96,115.0,114.87,114.93,11039.0,93.5148,93.5473,93.4416,93.4904,11039.0
2017-03-06 10:40:00,114.93,114.93,114.84,114.89,9898.0,93.4904,93.4904,93.4172,93.4578,9898.0
2017-03-06 10:45:00,114.89,114.95,114.84,114.86,5300.0,93.4578,93.5067,93.4172,93.4334,5300.0
2017-03-06 10:50:00,114.84,114.88,114.7,114.7,9338.0,93.4172,93.4497,93.3033,93.3033,9338.0
2017-03-06 10:55:00,114.7,114.72,114.65,114.69,8210.0,93.3033,93.3196,93.2626,93.2952,8210.0
2017-03-06 11:00:00,114.68,114.68,114.57,114.6,12278.0,93.287,93.287,93.1975,93.2219,12278.0
2017-03-06 11:05:00,114.61,114.71,114.61,114.69,9241.0,93.2301,93.3114,93.2301,93.2952,9241.0
2017-03-06 11:10:00,114.68,114.7,114.63,114.66,12982.0,93.287,93.3033,93.2463,93.2708,12982.0
2017-03-06 11:15:00,114.65,114.66,114.56,114.56,9108.0,93.2626,93.2708,93.1894,93.1894,9108.0
2017-03-06 11:20:00,114.57,114.64,114.55,114.64,9256.0,93.1975,93.2545,93.1813,93.2545,9256.0
2017-03-06 11:25:00,114.64,114.65,114.55,114.55,6725.0,93.2545,93.2626,93.1813,93.1813,6725.0
2017-03-06 11:30:00,114.56,114.61,114.55,114.58,25660.0,93.1894,93.2301,93.1813,93.2057,25660.0
2017-03-06 11:35:00,114.59,114.59,114.55,114.56,12271.0,93.2138,93.2138,93.1813,93.1894,12271.0
2017-03-06 11:40:00,114.55,114.65,114.51,114.57,29309.0,93.1813,93.2626,93.1487,93.1975,29309.0
2017-03-06 11:45:00,114.56,114.61,114.55,114.61,3902.0,93.1894,93.2301,93.1813,93.2301,3902.0
2017-03-06 11:50:00,114.62,114.69,114.62,114.65,3920.0,93.2382,93.2952,93.2382,93.2626,3920.0
2017-03-06 11:55:00,114.64,114.65,114.61,114.65,2753.0,93.2545,93.2626,93.2301,93.2626,2753.0
2017-03-06 12:00:00,114.65,114.7,114.61,114.66,8126.0,93.2626,93.3033,93.2301,93.2708,8126.0
2017-03-06 12:05:00,114.68,114.68,114.62,114.65,4445.0,93.287,93.287,93.2382,93.2626,4445.0
2017-03-06 12:10:00,114.65,114.66,114.61,114.62,6821.0,93.2626,93.2708,93.2301,93.2382,6821.0
2017-03-06 12:15:00,114.59,114.63,114.58,114.62,4713.0,93.2138,93.2463,93.2057,93.2382,4713.0
2017-03-06 12:20:00,114.63,114.65,114.59,114.64,6835.0,93.2463,93.2626,93.2138,93.2545,6835.0
2017-03-06 12:25:00,114.66,114.69,114.59,114.59,16104.0,93.2708,93.2952,93.2138,93.2138,16104.0
2017-03-06 12:30:00,114.59,114.68,114.59,114.65,8783.0,93.2138,93.287,93.2138,93.2626,8783.0
2017-03-06 12:35:00,114.67,114.7,114.66,114.68,7585.0,93.2789,93.3033,93.2708,93.287,7585.0
2017-03-06 12:40:00,114.71,114.71,114.64,114.66,4401.0,93.3114,93.3114,93.2545,93.2708,4401.0
2017-03-06 12:45:00,114.66,114.68,114.61,114.66,6728.0,93.2708,93.287,93.2301,93.2708,6728.0
2017-03-06 12:50:00,114.66,114.68,114.63,114.68,8035.0,93.2708,93.287,93.2463,93.287,8035.0
2017-03-06 12:55:00,114.69,114.7,114.67,114.69,4617.0,93.2952,93.3033,93.2789,93.2952,4617.0
2017-03-06 13:00:00,114.7,114.73,114.66,114.69,11272.0,93.3033,93.3277,93.2708,93.2952,11272.0
2017-03-06 13:05:00,114.7,114.75,114.68,114.75,4613.0,93.3033,93.344,93.287,93.344,4613.0
2017-03-06 13:10:00,114.76,114.79,114.69,114.7,27343.0,93.3521,93.3765,93.2952,93.3033,27343.0
2017-03-06 13:15:00,114.7,114.76,114.69,114.72,8541.0,93.3033,93.3521,93.2952,93.3196,8541.0
2017-03-06 13:20:00,114.74,114.77,114.67,114.77,5981.0,93.3358,93.3602,93.2789,93.3602,5981.0
2017-03-06 13:25:00,114.77,114.78,114.64,114.67,6163.0,93.3602,93.3684,93.2545,93.2789,6163.0
2017-03-06 13:30:00,114.68,114.71,114.64,114.66,5916.0,93.287,93.3114,93.2545,93.2708,5916.0
2017-03-06 13:35:00,114.65,114.66,114.42,114.42,21971.0,93.2626,93.2708,93.0755,93.0755,21971.0
2017-03-06 13:40:00,114.43,114.44,114.36,114.37,18348.0,93.0837,93.0918,93.0267,93.0348,18348.0
2017-03-06 13:45:00,114.36,114.37,114.28,114.33,16030.0,93.0267,93.0348,92.9616,93.0023,16030.0
2017-03-06 13:50:00,114.34,114.42,114.33,114.34,22401.0,93.0104,93.0755,93.0023,93.0104,22401.0
2017-03-06 13:55:00,114.34,114.45,114.34,114.38,28305.0,93.0104,93.0999,93.0104,93.043,28305.0
2017-03-06 14:00:00,114.37,114.51,114.37,114.43,12472.0,93.0348,93.1487,93.0348,93.0837,12472.0
2017-03-06 14:05:00,114.42,114.47,114.42,114.46,15216.0,93.0755,93.1162,93.0755,93.1081,15216.0
2017-03-06 14:10:00,114.44,114.51,114.41,114.5,30260.0,93.0918,93.1487,93.0674,93.1406,30260.0
2017-03-06 14:15:00,114.5,114.5,114.45,114.5,19519.0,93.1406,93.1406,93.0999,93.1406,19519.0
2017-03-06 14:20:00,114.49,114.53,114.49,114.51,11560.0,93.1325,93.165,93.1325,93.1487,11560.0
2017-03-06 14:25:00,114.5,114.53,114.47,114.48,17614.0,93.1406,93.165,93.1162,93.1243,17614.0
2017-03-06 14:30:00,114.48,114.53,114.43,114.43,9336.0,93.1243,93.165,93.0837,93.0837,9336.0
2017-03-06 14:35:00,114.43,114.5,114.43,114.45,11365.0,93.0837,93.1406,93.0837,93.0999,11365.0
2017-03-06 14:40:00,114.45,114.56,114.45,114.52,31598.0,93.0999,93.1894,93.0999,93.1569,31598.0
2017-03-06 14:45:00,114.52,114.55,114.5,114.5,15563.0,93.1569,93.1813,93.1406,93.1406,15563.0
2017-03-06 14:50:00,114.51,114.58,114.51,114.56,48661.0,93.1487,93.2057,93.1487,93.1894,48661.0
2017-03-06 14:55:00,114.56,114.57,114.51,114.53,11663.0,93.1894,93.1975,93.1487,93.165,11663.0
2017-03-06 15:00:00,114.54,114.57,114.52,114.52,9388.0,93.1731,93.1975,93.1569,93.1569,9388.0
2017-03-06 15:05:00,114.53,114.56,114.5,114.55,14539.0,93.165,93.1894,93.1406,93.1813,14539.0
2017-03-06 15:10:00,114.56,114.61,114.56,114.59,18494.0,93.1894,93.2301,93.1894,93.2138,18494.0
2017-03-06 15:15:00,114.58,114.58,114.54,114.57,14657.0,93.2057,93.2057,93.1731,93.1975,14657.0
2017-03-06 15:20:00,114.58,114.61,114.54,114.61,24304.0,93.2057,93.2301,93.1731,93.2301,24304.0
2017-03-06 15:25:00,114.61,114.63,114.55,114.55,18394.0,93.2301,93.2463,93.1813,93.1813,18394.0
2017-03-06 15:30:00,114.55,114.55,114.5,114.52,15466.0,93.1813,93.1813,93.1406,93.1569,15466.0
2017-03-06 15:35:00,114.5,114.65,114.5,114.65,25432.0,93.1406,93.2626,93.1406,93.2626,25432.0
2017-03-06 15:40:00,114.65,114.88,114.64,114.76,39284.0,93.2626,93.4497,93.2545,93.3521,39284.0
2017-03-06 15:45:00,114.76,114.86,114.76,114.86,39068.0,93.3521,93.4334,93.3521,93.4334,39068.0
2017-03-06 15:50:00,114.87,114.87,114.69,114.78,66686.0,93.4416,93.4416,93.2952,93.3684,66686.0
2017-03-06 15:55:00,114.78,114.88,114.68,114.75,135418.0,93.3684,93.4497,93.287,93.344,135418.0
2017-03-07 09:30:00,114.33,114.69,113.93,114.69,79172.0,93.0023,93.2952,92.6769,93.2952,79172.0
2017-03-07 09:35:00,114.62,114.7,114.39,114.62,13147.0,93.2382,93.3033,93.0511,93.2382,13147.0
2017-03-07 09:40:00,114.62,114.91,114.56,114.82,57675.0,93.2382,93.4741,93.1894,93.4009,57675.0
2017-03-07 09:45:00,114.88,115.22,114.87,115.1,40006.0,93.4497,93.7263,93.4416,93.6287,40006.0
2017-03-07 09:50:00,115.1,115.2,114.93,115.17,16088.0,93.6287,93.71,93.4904,93.6856,16088.0
2017-03-07 09:55:00,115.18,115.24,115.04,115.17,22564.0,93.6937,93.7426,93.5799,93.6856,22564.0
2017-03-07 10:00:00,115.19,115.23,115.1,115.12,68730.0,93.7019,93.7344,93.6287,93.6449,68730.0
2017-03-07 10:05:00,115.15,115.19,114.99,115.04,79677.0,93.6693,93.7019,93.5392,93.5799,79677.0
2017-03-07 10:10:00,115.07,115.15,114.76,114.8,43318.0,93.6043,93.6693,93.3521,93.3846,43318.0
2017-03-07 10:15:00,114.8,114.95,114.8,114.86,20512.0,93.3846,93.5067,93.3846,93.4334,20512.0
2017-03-07 10:20:00,114.86,114.93,114.83,114.86,37038.0,93.4334,93.4904,93.409,93.4334,37038.0
2017-03-07 10:25:00,114.86,114.99,114.86,114.97,16715.0,93.4334,93.5392,93.4334,93.5229,16715.0
2017-03-07 10:30:00,114.98,115.0,114.78,114.81,24532.0,93.5311,93.5473,93.3684,93.3928,24532.0
2017-03-07 10:35:00,114.81,114.89,114.79,114.82,21352.0,93.3928,93.4578,93.3765,93.4009,21352.0
2017-03-07 10:40:00,114.81,114.81,114.69,114.73,18240.0,93.3928,93.3928,93.2952,93.3277,18240.0
2017-03-07 10:45:00,114.75,114.82,114.74,114.82,12056.0,93.344,93.4009,93.3358,93.4009,12056.0
2017-03-07 10:50:00,114.82,114.83,114.77,114.81,12120.0,93.4009,93.409,93.3602,93.3928,12120.0
2017-03-07 10:55:00,114.78,114.82,114.77,114.78,9415.0,93.3684,93.4009,93.3602,93.3684,9415.0
2017-03-07 11:00:00,114.77,114.77,114.66,114.66,13580.0,93.3602,93.3602,93.2708,93.2708,13580.0
2017-03-07 11:05:00,114.65,114.67,114.56,114.57,11141.0,93.2626,93.2789,93.1894,93.1975,11141.0
2017-03-07 11:10:00,114.56,114.57,114.48,114.52,22429.0,93.1894,93.1975,93.1243,93.1569,22429.0
2017-03-07 11:15:00,114.5,114.5,114.43,114.44,10277.0,93.1406,93.1406,93.0837,93.0918,10277.0
2017-03-07 11:20:00,114.45,114.47,114.41,114.41,8971.0,93.0999,93.1162,93.0674,93.0674,8971.0
2017-03-07 11:25:00,114.42,114.46,114.29,114.3,11624.0,93.0755,93.1081,92.9698,92.9779,11624.0
2017-03-07 11:30:00,114.28,114.33,114.2,114.21,10297.0,92.9616,93.0023,92.8966,92.9047,10297.0
2017-03-07 11:35:00,114.2,114.24,114.18,114.23,16804.0,92.8966,92.9291,92.8803,92.921,16804.0
2017-03-07 11:40:00,114.24,114.24,114.17,114.21,14741.0,92.9291,92.9291,92.8722,92.9047,14741.0
2017-03-07 11:45:00,114.22,114.24,114.18,114.23,11998.0,92.9128,92.9291,92.8803,92.921,11998.0
2017-03-07 11:50:00,114.24,114.26,114.22,114.25,15557.0,92.9291,92.9454,92.9128,92.9372,15557.0
2017-03-07 11:55:00,114.26,114.28,114.23,114.28,15373.0,92.9454,92.9616,92.921,92.9616,15373.0
2017-03-07 12:00:00,114.29,114.45,114.29,114.45,43726.0,92.9698,93.0999,92.9698,93.0999,43726.0
2017-03-07 12:05:00,114.45,114.54,114.43,114.51,17467.0,93.0999,93.1731,93.0837,93.1487,17467.0
2017-03-07 12:10:00,114.51,114.54,114.49,114.53,6428.0,93.1487,93.1731,93.1325,93.165,6428.0
2017-03-07 12:15:00,114.53,114.53,114.43,114.48,9717.0,93.165,93.165,93.0837,93.1243,9717.0
2017-03-07 12:20:00,114.48,114.53,114.46,114.47,17431.0,93.1243,93.165,93.1081,93.1162,17431.0
2017-03-07 12:25:00,114.48,114.55,114.48,114.53,24616.0,93.1243,93.1813,93.1243,93.165,24616.0
2017-03-07 12:30:00,114.53,114.53,114.47,114.52,11299.0,93.165,93.165,93.1162,93.1569,11299.0
2017-03-07 12:35:00,114.53,114.54,114.42,114.49,10607.0,93.165,93.1731,93.0755,93.1325,10607.0
2017-03-07 12:40:00,114.48,114.51,114.4,114.41,11090.0,93.1243,93.1487,93.0593,93.0674,11090.0
2017-03-07 12:45:00,114.41,114.54,114.41,114.52,13185.0,93.0674,93.1731,93.0674,93.1569,13185.0
2017-03-07 12:50:00,114.53,114.69,114.5,114.67,20837.0,93.165,93.2952,93.1406,93.2789,20837.0
2017-03-07 12:55:00,114.67,114.71,114.61,114.63,14676.0,93.2789,93.3114,93.2301,93.2463,14676.0
2017-03-07 13:00:00,114.64,114.67,114.57,114.57,15731.0,93.2545,93.2789,93.1975,93.1975,15731.0
2017-03-07 13:05:00,114.56,114.6,114.48,114.49,22226.0,93.1894,93.2219,93.1243,93.1325,22226.0
2017-03-07 13:10:00,114.48,114.55,114.48,114.54,26237.0,93.1243,93.1813,93.1243,93.1731,26237.0
2017-03-07 13:15:00,114.54,114.57,114.51,114.53,35192.0,93.1731,93.1975,93.1487,93.165,35192.0
2017-03-07 13:20:00,114.52,114.55,114.51,114.51,12915.0,93.1569,93.1813,93.1487,93.1487,12915.0
2017-03-07 13:25:00,114.51,114.54,114.5,114.53,7239.0,93.1487,93.1731,93.1406,93.165,7239.0
2017-03-07 13:30:00,114.53,114.54,114.51,114.51,10153.0,93.165,93.1731,93.1487,93.1487,10153.0
2017-03-07 13:35:00,114.52,114.56,114.52,114.54,20438.0,93.1569,93.1894,93.1569,93.1731,20438.0
2017-03-07 13:40:00,114.54,114.55,114.52,114.54,10654.0,93.1731,93.1813,93.1569,93.1731,10654.0
2017-03-07 13:45:00,114.54,114.55,114.52,114.55,6280.0,93.1731,93.1813,93.1569,93.1813,6280.0
2017-03-07 13:50:00,114.55,114.55,114.48,114.48,24007.0,93.1813,93.1813,93.1243,93.1243,24007.0
2017-03-07 13:55:00,114.49,114.52,114.48,114.49,16788.0,93.1325,93.1569,93.1243,93.1325,16788.0
2017-03-07 14:00:00,114.49,114.49,114.36,114.46,22725.0,93.1325,93.1325,93.0267,93.1081,22725.0
2017-03-07 14:05:00,114.48,114.49,114.43,114.49,11422.0,93.1243,93.1325,93.0837,93.1325,11422.0
2017-03-07 14:10:00,114.48,114.52,114.47,114.51,27506.0,93.1243,93.1569,93.1162,93.1487,27506.0
2017-03-07 14:15:00,114.52,114.53,114.51,114.51,19330.0,93.1569,93.165,93.1487,93.1487,19330.0
2017-03-07 14:20:00,114.51,114.52,114.5,114.51,19020.0,93.1487,93.1569,93.1406,93.1487,19020.0
2017-03-07 14:25:00,114.51,114.53,114.49,114.5,25046.0,93.1487,93.165,93.1325,93.1406,25046.0
2017-03-07 14:30:00,114.51,114.52,114.48,114.49,16528.0,93.1487,93.1569,93.1243,93.1325,16528.0
2017-03-07 14:35:00,114.49,114.49,114.45,114.48,16381.0,93.1325,93.1325,93.0999,93.1243,16381.0
2017-03-07 14:40:00,114.49,114.53,114.48,114.51,12652.0,93.1325,93.165,93.1243,93.1487,12652.0
2017-03-07 14:45:00,114.52,114.54,114.51,114.51,19405.0,93.1569,93.1731,93.1487,93.1487,19405.0
2017-03-07 14:50:00,114.52,114.54,114.51,114.54,19018.0,93.1569,93.1731,93.1487,93.1731,19018.0
2017-03-07 14:55:00,114.53,114.55,114.52,114.54,19693.0,93.165,93.1813,93.1569,93.1731,19693.0
2017-03-07 15:00:00,114.54,114.57,114.53,114.53,24510.0,93.1731,93.1975,93.165,93.165,24510.0
2017-03-07 15:05:00,114.53,114.57,114.53,114.55,15128.0,93.165,93.1975,93.165,93.1813,15128.0
2017-03-07 15:10:00,114.56,114.66,114.55,114.64,21720.0,93.1894,93.2708,93.1813,93.2545,21720.0
2017-03-07 15:15:00,114.63,114.7,114.63,114.69,47352.0,93.2463,93.3033,93.2463,93.2952,47352.0
2017-03-07 15:20:00,114.69,114.75,114.69,114.74,25853.0,93.2952,93.344,93.2952,93.3358,25853.0
2017-03-07 15:25:00,114.72,114.73,114.68,114.7,29210.0,93.3196,93.3277,93.287,93.3033,29210.0
2017-03-07 15:30:00,114.71,114.73,114.69,114.71,23335.0,93.3114,93.3277,93.2952,93.3114,23335.0
2017-03-07 15:35:00,114.72,114.74,114.69,114.71,43555.0,93.3196,93.3358,93.2952,93.3114,43555.0
2017-03-07 15:40:00,114.7,114.71,114.61,114.63,37087.0,93.3033,93.3114,93.2301,93.2463,37087.0
2017-03-07 15:45:00,114.64,114.72,114.64,114.71,50339.0,93.2545,93.3196,93.2545,93.3114,50339.0
2017-03-07 15:50:00,114.71,114.72,114.65,114.65,32644.0,93.3114,93.3196,93.2626,93.2626,32644.0
2017-03-07 15:55:00,114.66,114.71,114.63,114.7,145273.0,93.2708,93.3114,93.2463,93.3033,145273.0
2017-03-08 09:30:00,114.09,114.7,113.7,113.7,168735.0,92.8071,93.3033,92.4898,92.4898,168735.0
2017-03-08 09:35:00,113.8,114.02,113.72,113.75,20957.0,92.5712,92.7501,92.5061,92.5305,20957.0
2017-03-08 09:40:00,113.75,113.88,113.69,113.83,23016.0,92.5305,92.6363,92.4817,92.5956,23016.0
2017-03-08 09:45:00,113.81,113.86,113.71,113.78,36379.0,92.5793,92.62,92.498,92.5549,36379.0
2017-03-08 09:50:00,113.75,113.82,113.64,113.72,35643.0,92.5305,92.5874,92.441,92.5061,35643.0
2017-03-08 09:55:00,113.74,113.93,113.71,113.93,14124.0,92.5224,92.6769,92.498,92.6769,14124.0
2017-03-08 10:00:00,113.97,114.05,113.88,113.9,21760.0,92.7095,92.7745,92.6363,92.6525,21760.0
2017-03-08 10:05:00,113.91,114.02,113.9,113.97,39575.0,92.6607,92.7501,92.6525,92.7095,39575.0
2017-03-08 10:10:00,113.94,113.97,113.81,113.84,26522.0,92.6851,92.7095,92.5793,92.6037,26522.0
2017-03-08 10:15:00,113.84,113.99,113.84,113.95,5422.0,92.6037,92.7257,92.6037,92.6932,5422.0
2017-03-08 10:20:00,113.98,114.01,113.89,113.97,5692.0,92.7176,92.742,92.6444,92.7095,5692.0
2017-03-08 10:25:00,113.97,113.98,113.85,113.94,5250.0,92.7095,92.7176,92.6119,92.6851,5250.0
2017-03-08 10:30:00,113.94,114.0,113.84,113.91,33990.0,92.6851,92.7339,92.6037,92.6607,33990.0
2017-03-08 10:35:00,113.84,113.9,113.82,113.82,2440.0,92.6037,92.6525,92.5874,92.5874,2440.0
2017-03-08 10:40:00,113.81,113.84,113.72,113.76,4005.0,92.5793,92.6037,92.5061,92.5386,4005.0
2017-03-08 10:45:00,113.72,113.72,113.6,113.62,11690.0,92.5061,92.5061,92.4085,92.4248,11690.0
2017-03-08 10:50:00,113.62,113.62,113.54,113.58,10903.0,92.4248,92.4248,92.3597,92.3922,10903.0
2017-03-08 10:55:00,113.6,113.78,113.59,113.76,22739.0,92.4085,92.5549,92.4004,92.5386,22739.0
2017-03-08 11:00:00,113.73,113.73,113.6,113.6,23238.0,92.5142,92.5142,92.4085,92.4085,23238.0
2017-03-08 11:05:00,113.63,113.63,113.5,113.51,16721.0,92.4329,92.4329,92.3271,92.3353,16721.0
2017-03-08 11:10:00,113.51,113.53,113.48,113.5,10919.0,92.3353,92.3515,92.3109,92.3271,10919.0
2017-03-08 11:15:00,113.49,113.62,113.45,113.49,39129.0,92.319,92.4248,92.2865,92.319,39129.0
2017-03-08 11:20:00,113.48,113.52,113.42,113.49,13022.0,92.3109,92.3434,92.2621,92.319,13022.0
2017-03-08 11:25:00,113.49,113.65,113.49,113.65,17039.0,92.319,92.4492,92.319,92.4492,17039.0
2017-03-08 11:30:00,113.66,113.69,113.59,113.6,8642.0,92.4573,92.4817,92.4004,92.4085,8642.0
2017-03-08 11:35:00,113.61,113.82,113.61,113.74,6715.0,92.4166,92.5874,92.4166,92.5224,6715.0
2017-03-08 11:40:00,113.76,113.84,113.7,113.73,29800.0,92.5386,92.6037,92.4898,92.5142,29800.0
2017-03-08 11:45:00,113.71,113.71,113.51,113.51,8512.0,92.498,92.498,92.3353,92.3353,8512.0
2017-03-08 11:50:00,113.54,113.64,113.51,113.62,5545.0,92.3597,92.441,92.3353,92.4248,5545.0
2017-03-08 11:55:00,113.62,113.68,113.48,113.55,16300.0,92.4248,92.4736,92.3109,92.3678,16300.0
2017-03-08 12:00:00,113.55,113.59,113.45,113.57,11893.0,92.3678,92.4004,92.2865,92.3841,11893.0
2017-03-08 12:05:00,113.58,113.58,113.49,113.51,3500.0,92.3922,92.3922,92.319,92.3353,3500.0
2017-03-08 12:10:00,113.52,113.62,113.51,113.54,21250.0,92.3434,92.4248,92.3353,92.3597,21250.0
2017-03-08 12:15:00,113.56,113.59,113.48,113.55,11020.0,92.376,92.4004,92.3109,92.3678,11020.0
2017-03-08 12:20:00,113.55,113.56,113.48,113.52,8205.0,92.3678,92.376,92.3109,92.3434,8205.0
2017-03-08 12:25:00,113.51,113.53,113.45,113.48,8639.0,92.3353,92.3515,92.2865,92.3109,8639.0
2017-03-08 12:30:00,113.5,113.53,113.45,113.53,15371.0,92.3271,92.3515,92.2865,92.3515,15371.0
2017-03-08 12:35:00,113.53,113.55,113.47,113.5,15547.0,92.3515,92.3678,92.3027,92.3271,15547.0
2017-03-08 12:40:00,113.51,113.52,113.32,113.45,22520.0,92.3353,92.3434,92.1807,92.2865,22520.0
2017-03-08 12:45:00,113.46,113.5,113.43,113.49,13382.0,92.2946,92.3271,92.2702,92.319,13382.0
2017-03-08 12:50:00,113.49,113.5,113.35,113.44,16314.0,92.319,92.3271,92.2051,92.2783,16314.0
2017-03-08 12:55:00,113.44,113.47,113.42,113.46,13850.0,92.2783,92.3027,92.2621,92.2946,13850.0
2017-03-08 13:00:00,113.45,113.51,113.43,113.47,18023.0,92.2865,92.3353,92.2702,92.3027,18023.0
2017-03-08 13:05:00,113.47,113.51,113.42,113.48,32904.0,92.3027,92.3353,92.2621,92.3109,32904.0
2017-03-08 13:10:00,113.48,113.52,113.46,113.5,15529.0,92.3109,92.3434,92.2946,92.3271,15529.0
2017-03-08 13:15:00,113.51,113.52,113.48,113.51,13412.0,92.3353,92.3434,92.3109,92.3353,13412.0
2017-03-08 13:20:00,113.51,113.62,113.48,113.61,19740.0,92.3353,92.4248,92.3109,92.4166,19740.0
2017-03-08 13:25:00,113.61,113.76,113.6,113.68,8535.0,92.4166,92.5386,92.4085,92.4736,8535.0
2017-03-08 13:30:00,113.7,113.75,113.62,113.68,10758.0,92.4898,92.5305,92.4248,92.4736,10758.0
2017-03-08 13:35:00,113.71,113.75,113.66,113.73,6819.0,92.498,92.5305,92.4573,92.5142,6819.0
2017-03-08 13:40:00,113.74,113.8,113.7,113.76,8912.0,92.5224,92.5712,92.4898,92.5386,8912.0
2017-03-08 13:45:00,113.74,113.88,113.73,113.86,6193.0,92.5224,92.6363,92.5142,92.62,6193.0
2017-03-08 13:50:00,113.86,113.88,113.79,113.86,11368.0,92.62,92.6363,92.563,92.62,11368.0
2017-03-08 13:55:00,113.86,113.91,113.82,113.89,7305.0,92.62,92.6607,92.5874,92.6444,7305.0
2017-03-08 14:00:00,113.88,113.96,113.88,113.96,11207.0,92.6363,92.7013,92.6363,92.7013,11207.0
2017-03-08 14:05:00,113.97,114.0,113.88,113.91,13669.0,92.7095,92.7339,92.6363,92.6607,13669.0
2017-03-08 14:10:00,113.9,113.93,113.83,113.88,9067.0,92.6525,92.6769,92.5956,92.6363,9067.0
2017-03-08 14:15:00,113.84,113.88,113.73,113.85,9309.0,92.6037,92.6363,92.5142,92.6119,9309.0
2017-03-08 14:20:00,113.85,113.85,113.76,113.82,11156.0,92.6119,92.6119,92.5386,92.5874,11156.0
2017-03-08 14:25:00,113.82,113.88,113.78,113.86,6556.0,92.5874,92.6363,92.5549,92.62,6556.0
2017-03-08 14:30:00,113.86,113.91,113.72,113.76,5684.0,92.62,92.6607,92.5061,92.5386,5684.0
2017-03-08 14:35:00,113.73,113.75,113.69,113.73,4656.0,92.5142,92.5305,92.4817,92.5142,4656.0
2017-03-08 14:40:00,113.73,113.73,113.64,113.73,7393.0,92.5142,92.5142,92.441,92.5142,7393.0
2017-03-08 14:45:00,113.72,113.74,113.69,113.7,6304.0,92.5061,92.5224,92.4817,92.4898,6304.0
2017-03-08 14:50:00,113.72,113.73,113.68,113.73,6639.0,92.5061,92.5142,92.4736,92.5142,6639.0
2017-03-08 14:55:00,113.71,113.73,113.6,113.71,6258.0,92.498,92.5142,92.4085,92.498,6258.0
2017-03-08 15:00:00,113.69,113.7,113.58,113.6,25413.0,92.4817,92.4898,92.3922,92.4085,25413.0
2017-03-08 15:05:00,113.61,113.72,113.6,113.67,7905.0,92.4166,92.5061,92.4085,92.4654,7905.0
2017-03-08 15:10:00,113.68,113.68,113.57,113.61,10024.0,92.4736,92.4736,92.3841,92.4166,10024.0
2017-03-08 15:15:00,113.6,113.69,113.59,113.59,8093.0,92.4085,92.4817,92.4004,92.4004,8093.0
2017-03-08 15:20:00,113.59,113.72,113.56,113.7,11716.0,92.4004,92.5061,92.376,92.4898,11716.0
2017-03-08 15:25:00,113.71,113.74,113.64,113.71,9990.0,92.498,92.5224,92.441,92.498,9990.0
2017-03-08 15:30:00,113.72,113.73,113.52,113.55,15346.0,92.5061,92.5142,92.3434,92.3678,15346.0
2017-03-08 15:35:00,113.56,113.56,113.44,113.47,13441.0,92.376,92.376,92.2783,92.3027,13441.0
2017-03-08 15:40:00,113.47,113.51,113.33,113.34,25982.0,92.3027,92.3353,92.1889,92.197,25982.0
2017-03-08 15:45:00,113.35,113.38,113.26,113.29,51723.0,92.2051,92.2295,92.1319,92.1563,51723.0
2017-03-08 15:50:00,113.29,113.31,113.22,113.23,63934.0,92.1563,92.1726,92.0994,92.1075,63934.0
2017-03-08 15:55:00,113.22,113.3,113.17,113.25,172381.0,92.0994,92.1645,92.0587,92.1238,172381.0
2017-03-09 09:30:00,113.42,113.46,113.25,113.45,33137.0,92.2621,92.2946,92.1238,92.2865,33137.0
2017-03-09 09:35:00,113.46,113.58,113.41,113.47,10087.0,92.2946,92.3922,92.2539,92.3027,10087.0
2017-03-09 09:40:00,113.47,113.51,113.31,113.35,8884.0,92.3027,92.3353,92.1726,92.2051,8884.0
2017-03-09 09:45:00,113.32,113.32,113.06,113.13,29304.0,92.1807,92.1807,91.9692,92.0262,29304.0
2017-03-09 09:50:00,113.13,113.21,113.05,113.15,31331.0,92.0262,92.0912,91.9611,92.0424,31331.0
2017-03-09 09:55:00,113.16,113.25,113.12,113.24,35996.0,92.0506,92.1238,92.018,92.1156,35996.0
2017-03-09 10:00:00,113.25,113.3,113.18,113.3,31364.0,92.1238,92.1645,92.0668,92.1645,31364.0
2017-03-09 10:05:00,113.27,113.53,113.24,113.47,18839.0,92.14,92.3515,92.1156,92.3027,18839.0
2017-03-09 10:10:00,113.48,113.67,113.44,113.64,37403.0,92.3109,92.4654,92.2783,92.441,37403.0
2017-03-09 10:15:00,113.64,113.68,113.45,113.45,11500.0,92.441,92.4736,92.2865,92.2865,11500.0
2017-03-09 10:20:00,113.42,113.43,113.31,113.4,13812.0,92.2621,92.2702,92.1726,92.2458,13812.0
2017-03-09 10:25:00,113.38,113.45,113.25,113.42,8018.0,92.2295,92.2865,92.1238,92.2621,8018.0
2017-03-09 10:30:00,113.38,113.54,113.37,113.54,6788.0,92.2295,92.3597,92.2214,92.3597,6788.0
2017-03-09 10:35:00,113.55,113.56,113.31,113.31,10660.0,92.3678,92.376,92.1726,92.1726,10660.0
2017-03-09 10:40:00,113.32,113.38,113.25,113.25,14320.0,92.1807,92.2295,92.1238,92.1238,14320.0
2017-03-09 10:45:00,113.27,113.4,113.24,113.26,13380.0,92.14,92.2458,92.1156,92.1319,13380.0
2017-03-09 10:50:00,113.27,113.31,113.13,113.16,11033.0,92.14,92.1726,92.0262,92.0506,11033.0
2017-03-09 10:55:00,113.17,113.2,113.08,113.2,9396.0,92.0587,92.0831,91.9855,92.0831,9396.0
2017-03-09 11:00:00,113.2,113.29,113.16,113.22,10087.0,92.0831,92.1563,92.0506,92.0994,10087.0
2017-03-09 11:05:00,113.23,113.24,113.13,113.2,5000.0,92.1075,92.1156,92.0262,92.0831,5000.0
2017-03-09 11:10:00,113.21,113.34,113.2,113.27,8824.0,92.0912,92.197,92.0831,92.14,8824.0
2017-03-09 11:15:00,113.28,113.5,113.28,113.5,8983.0,92.1482,92.3271,92.1482,92.3271,8983.0
2017-03-09 11:20:00,113.51,113.54,113.33,113.39,7540.0,92.3353,92.3597,92.1889,92.2377,7540.0
2017-03-09 11:25:00,113.41,113.41,113.27,113.36,9182.0,92.2539,92.2539,92.14,92.2133,9182.0
2017-03-09 11:30:00,113.41,113.48,113.29,113.3,13628.0,92.2539,92.3109,92.1563,92.1645,13628.0
2017-03-09 11:35:00,113.3,113.35,113.24,113.32,33823.0,92.1645,92.2051,92.1156,92.1807,33823.0
2017-03-09 11:40:00,113.32,113.46,113.31,113.46,88536.0,92.1807,92.2946,92.1726,92.2946,88536.0
2017-03-09 11:45:00,113.49,113.53,113.4,113.4,40814.0,92.319,92.3515,92.2458,92.2458,40814.0
2017-03-09 11:50:00,113.38,113.48,113.38,113.47,37078.0,92.2295,92.3109,92.2295,92.3027,37078.0
2017-03-09 11:55:00,113.46,113.54,113.35,113.52,47324.0,92.2946,92.3597,92.2051,92.3434,47324.0
2017-03-09 12:00:00,113.5,113.65,113.42,113.64,11155.0,92.3271,92.4492,92.2621,92.441,11155.0
2017-03-09 12:05:00,113.64,113.67,113.49,113.59,16770.0,92.441,92.4654,92.319,92.4004,16770.0
2017-03-09 12:10:00,113.57,113.62,113.55,113.55,7500.0,92.3841,92.4248,92.3678,92.3678,7500.0
2017-03-09 12:15:00,113.52,113.64,113.5,113.54,22413.0,92.3434,92.441,92.3271,92.3597,22413.0
2017-03-09 12:20:00,113.54,113.7,113.52,113.63,5543.0,92.3597,92.4898,92.3434,92.4329,5543.0
2017-03-09 12:25:00,113.61,113.67,113.57,113.62,12310.0,92.4166,92.4654,92.3841,92.4248,12310.0
2017-03-09 12:30:00,113.61,113.62,113.52,113.57,16351.0,92.4166,92.4248,92.3434,92.3841,16351.0
2017-03-09 12:35:00,113.56,113.6,113.53,113.55,3600.0,92.376,92.4085,92.3515,92.3678,3600.0
2017-03-09 12:40:00,113.52,113.53,113.45,113.52,10049.0,92.3434,92.3515,92.2865,92.3434,10049.0
2017-03-09 12:45:00,113.52,113.55,113.51,113.55,8232.0,92.3434,92.3678,92.3353,92.3678,8232.0
2017-03-09 12:50:00,113.54,113.54,113.44,113.51,10313.0,92.3597,92.3597,92.2783,92.3353,10313.0
2017-03-09 12:55:00,113.5,113.5,113.42,113.46,7000.0,92.3271,92.3271,92.2621,92.2946,7000.0
2017-03-09 13:00:00,113.47,113.48,113.45,113.48,2005.0,92.3027,92.3109,92.2865,92.3109,2005.0
2017-03-09 13:05:00,113.5,113.51,113.44,113.5,6816.0,92.3271,92.3353,92.2783,92.3271,6816.0
2017-03-09 13:10:00,113.53,113.56,113.45,113.46,5418.0,92.3515,92.376,92.2865,92.2946,5418.0
2017-03-09 13:15:00,113.45,113.5,113.39,113.44,9081.0,92.2865,92.3271,92.2377,92.2783,9081.0
2017-03-09 13:20:00,113.49,113.51,113.44,113.44,2500.0,92.319,92.3353,92.2783,92.2783,2500.0
2017-03-09 13:25:00,113.46,113.49,113.38,113.38,4800.0,92.2946,92.319,92.2295,92.2295,4800.0
2017-03-09 13:30:00,113.38,113.4,113.29,113.35,6027.0,92.2295,92.2458,92.1563,92.2051,6027.0
2017-03-09 13:35:00,113.35,113.39,113.24,113.24,9196.0,92.2051,92.2377,92.1156,92.1156,9196.0
2017-03-09 13:40:00,113.26,113.32,113.25,113.25,3710.0,92.1319,92.1807,92.1238,92.1238,3710.0
2017-03-09 13:45:00,113.24,113.25,113.07,113.13,6501.0,92.1156,92.1238,91.9774,92.0262,6501.0
2017-03-09 13:50:00,113.14,113.16,113.06,113.09,14127.0,92.0343,92.0506,91.9692,91.9936,14127.0
2017-03-09 13:55:00,113.09,113.12,113.0,113.02,10304.0,91.9936,92.018,91.9204,91.9367,10304.0
2017-03-09 14:00:00,113.03,113.05,112.86,112.86,10912.0,91.9448,91.9611,91.8065,91.8065,10912.0
2017-03-09 14:05:00,112.82,112.89,112.8,112.85,7040.0,91.774,91.8309,91.7577,91.7984,7040.0
2017-03-09 14:10:00,112.82,112.87,112.78,112.86,4646.0,91.774,91.8147,91.7415,91.8065,4646.0
2017-03-09 14:15:00,112.87,112.93,112.79,112.93,13032.0,91.8147,91.8635,91.7496,91.8635,13032.0
2017-03-09 14:20:00,112.93,112.98,112.82,112.98,9198.0,91.8635,91.9041,91.774,91.9041,9198.0
2017-03-09 14:25:00,112.98,113.04,112.95,112.95,9548.0,91.9041,91.953,91.8797,91.8797,9548.0
2017-03-09 14:30:00,112.96,112.96,112.86,112.94,8997.0,91.8879,91.8879,91.8065,91.8716,8997.0
2017-03-09 14:35:00,112.93,112.98,112.91,112.94,11861.0,91.8635,91.9041,91.8472,91.8716,11861.0
2017-03-09 14:40:00,112.94,112.95,112.87,112.92,8589.0,91.8716,91.8797,91.8147,91.8553,8589.0
2017-03-09 14:45:00,112.91,112.96,112.88,112.96,10836.0,91.8472,91.8879,91.8228,91.8879,10836.0
2017-03-09 14:50:00,112.95,113.01,112.91,112.92,13183.0,91.8797,91.9286,91.8472,91.8553,13183.0
2017-03-09 14:55:00,112.93,113.02,112.92,112.98,11206.0,91.8635,91.9367,91.8553,91.9041,11206.0
2017-03-09 15:00:00,112.99,113.03,112.88,113.03,24067.0,91.9123,91.9448,91.8228,91.9448,24067.0
2017-03-09 15:05:00,113.03,113.08,113.0,113.06,15611.0,91.9448,91.9855,91.9204,91.9692,15611.0
2017-03-09 15:10:00,113.06,113.11,112.92,112.95,25344.0,91.9692,92.0099,91.8553,91.8797,25344.0
2017-03-09 15:15:00,112.95,113.01,112.93,112.98,18182.0,91.8797,91.9286,91.8635,91.9041,18182.0
2017-03-09 15:20:00,112.98,112.98,112.84,112.88,46328.0,91.9041,91.9041,91.7903,91.8228,46328.0
2017-03-09 15:25:00,112.88,113.03,112.87,113.03,20342.0,91.8228,91.9448,91.8147,91.9448,20342.0
2017-03-09 15:30:00,113.04,113.11,112.98,113.02,25679.0,91.953,92.0099,91.9041,91.9367,25679.0
2017-03-09 15:35:00,113.04,113.1,113.0,113.02,26017.0,91.953,92.0018,91.9204,91.9367,26017.0
2017-03-09 15:40:00,113.02,113.04,112.98,113.01,72261.0,91.9367,91.953,91.9041,91.9286,72261.0
2017-03-09 15:45:00,113.0,113.09,112.99,113.04,53986.0,91.9204,91.9936,91.9123,91.953,53986.0
2017-03-09 15:50:00,113.04,113.13,113.02,113.11,53058.0,91.953,92.0262,91.9367,92.0099,53058.0
2017-03-09 15:55:00,113.11,113.11,112.97,112.97,213935.0,92.0099,92.0099,91.896,91.896,213935.0
2017-03-10 09:30:00,113.83,114.2,113.58,114.05,65265.0,92.5956,92.8966,92.3922,92.7745,65265.0
2017-03-10 09:35:00,113.98,114.06,113.85,113.9,16746.0,92.7176,92.7827,92.6119,92.6525,16746.0
2017-03-10 09:40:00,113.89,113.92,113.57,113.72,44246.0,92.6444,92.6688,92.3841,92.5061,44246.0
2017-03-10 09:45:00,113.67,113.84,113.56,113.6,31320.0,92.4654,92.6037,92.376,92.4085,31320.0
2017-03-10 09:50:00,113.6,113.7,113.57,113.6,18717.0,92.4085,92.4898,92.3841,92.4085,18717.0
2017-03-10 09:55:00,113.6,113.66,113.59,113.6,15377.0,92.4085,92.4573,92.4004,92.4085,15377.0
2017-03-10 10:00:00,113.63,113.63,113.38,113.41,9605.0,92.4329,92.4329,92.2295,92.2539,9605.0
2017-03-10 10:05:00,113.39,113.49,113.38,113.47,6338.0,92.2377,92.319,92.2295,92.3027,6338.0
2017-03-10 10:10:00,113.48,113.58,113.47,113.56,6158.0,92.3109,92.3922,92.3027,92.376,6158.0
2017-03-10 10:15:00,113.56,113.64,113.53,113.59,9948.0,92.376,92.441,92.3515,92.4004,9948.0
2017-03-10 10:20:00,113.59,113.64,113.53,113.55,10505.0,92.4004,92.441,92.3515,92.3678,10505.0
2017-03-10 10:25:00,113.58,113.6,113.47,113.59,13684.0,92.3922,92.4085,92.3027,92.4004,13684.0
2017-03-10 10:30:00,113.63,113.65,113.51,113.63,20420.0,92.4329,92.4492,92.3353,92.4329,20420.0
2017-03-10 10:35:00,113.59,113.59,113.47,113.57,10896.0,92.4004,92.4004,92.3027,92.3841,10896.0
2017-03-10 10:40:00,113.55,113.6,113.39,113.59,9253.0,92.3678,92.4085,92.2377,92.4004,9253.0
2017-03-10 10:45:00,113.6,113.75,113.59,113.75,8157.0,92.4085,92.5305,92.4004,92.5305,8157.0
2017-03-10 10:50:00,113.75,113.83,113.72,113.83,11220.0,92.5305,92.5956,92.5061,92.5956,11220.0
2017-03-10 10:55:00,113.81,113.82,113.73,113.78,12547.0,92.5793,92.5874,92.5142,92.5549,12547.0
2017-03-10 11:00:00,113.78,113.83,113.71,113.74,12100.0,92.5549,92.5956,92.498,92.5224,12100.0
2017-03-10 11:05:00,113.71,113.78,113.6,113.66,11930.0,92.498,92.5549,92.4085,92.4573,11930.0
2017-03-10 11:10:00,113.66,113.69,113.58,113.6,5053.0,92.4573,92.4817,92.3922,92.4085,5053.0
2017-03-10 11:15:00,113.59,113.59,113.5,113.5,7337.0,92.4004,92.4004,92.3271,92.3271,7337.0
2017-03-10 11:20:00,113.52,113.59,113.51,113.57,8462.0,92.3434,92.4004,92.3353,92.3841,8462.0
2017-03-10 11:25:00,113.56,113.58,113.53,113.56,3157.0,92.376,92.3922,92.3515,92.376,3157.0
2017-03-10 11:30:00,113.56,113.6,113.55,113.57,4800.0,92.376,92.4085,92.3678,92.3841,4800.0
2017-03-10 11:35:00,113.57,113.64,113.55,113.62,7000.0,92.3841,92.441,92.3678,92.4248,7000.0
2017-03-10 11:40:00,113.62,113.78,113.62,113.73,5309.0,92.4248,92.5549,92.4248,92.5142,5309.0
2017-03-10 11:45:00,113.74,113.82,113.74,113.76,8641.0,92.5224,92.5874,92.5224,92.5386,8641.0
2017-03-10 11:50:00,113.75,113.78,113.72,113.73,3470.0,92.5305,92.5549,92.5061,92.5142,3470.0
2017-03-10 11:55:00,113.75,113.78,113.67,113.67,3374.0,92.5305,92.5549,92.4654,92.4654,3374.0
2017-03-10 12:00:00,113.68,113.7,113.57,113.58,6298.0,92.4736,92.4898,92.3841,92.3922,6298.0
2017-03-10 12:05:00,113.58,113.7,113.58,113.67,4450.0,92.3922,92.4898,92.3922,92.4654,4450.0
2017-03-10 12:10:00,113.68,113.7,113.65,113.7,7480.0,92.4736,92.4898,92.4492,92.4898,7480.0
2017-03-10 12:15:00,113.69,113.78,113.68,113.74,5755.0,92.4817,92.5549,92.4736,92.5224,5755.0
2017-03-10 12:20:00,113.74,113.79,113.72,113.75,12822.0,92.5224,92.563,92.5061,92.5305,12822.0
2017-03-10 12:25:00,113.75,113.79,113.73,113.78,9044.0,92.5305,92.563,92.5142,92.5549,9044.0
2017-03-10 12:30:00,113.77,113.8,113.75,113.79,5300.0,92.5468,92.5712,92.5305,92.563,5300.0
2017-03-10 12:35:00,113.78,113.86,113.77,113.84,10783.0,92.5549,92.62,92.5468,92.6037,10783.0
2017-03-10 12:40:00,113.84,113.84,113.78,113.82,15025.0,92.6037,92.6037,92.5549,92.5874,15025.0
2017-03-10 12:45:00,113.81,113.87,113.77,113.79,21467.0,92.5793,92.6281,92.5468,92.563,21467.0
2017-03-10 12:50:00,113.8,113.81,113.72,113.79,42585.0,92.5712,92.5793,92.5061,92.563,42585.0
2017-03-10 12:55:00,113.77,113.82,113.73,113.81,9924.0,92.5468,92.5874,92.5142,92.5793,9924.0
2017-03-10 13:00:00,113.8,113.85,113.77,113.78,9298.0,92.5712,92.6119,92.5468,92.5549,9298.0
2017-03-10 13:05:00,113.78,113.79,113.62,113.66,12134.0,92.5549,92.563,92.4248,92.4573,12134.0
2017-03-10 13:10:00,113.66,113.68,113.58,113.68,9170.0,92.4573,92.4736,92.3922,92.4736,9170.0
2017-03-10 13:15:00,113.68,113.71,113.64,113.67,8171.0,92.4736,92.498,92.441,92.4654,8171.0
2017-03-10 13:20:00,113.67,113.81,113.65,113.76,7292.0,92.4654,92.5793,92.4492,92.5386,7292.0
2017-03-10 13:25:00,113.73,113.76,113.7,113.74,4008.0,92.5142,92.5386,92.4898,92.5224,4008.0
2017-03-10 13:30:00,113.73,113.73,113.61,113.61,5030.0,92.5142,92.5142,92.4166,92.4166,5030.0
2017-03-10 13:35:00,113.61,113.61,113.56,113.56,7200.0,92.4166,92.4166,92.376,92.376,7200.0
2017-03-10 13:40:00,113.56,113.59,113.55,113.56,5400.0,92.376,92.4004,92.3678,92.376,5400.0
2017-03-10 13:45:00,113.58,113.59,113.45,113.46,15397.0,92.3922,92.4004,92.2865,92.2946,15397.0
2017-03-10 13:50:00,113.47,113.48,113.42,113.47,6958.0,92.3027,92.3109,92.2621,92.3027,6958.0
2017-03-10 13:55:00,113.46,113.47,113.36,113.36,9140.0,92.2946,92.3027,92.2133,92.2133,9140.0
2017-03-10 14:00:00,113.34,113.43,113.34,113.43,3803.0,92.197,92.2702,92.197,92.2702,3803.0
2017-03-10 14:05:00,113.44,113.45,113.38,113.45,4871.0,92.2783,92.2865,92.2295,92.2865,4871.0
2017-03-10 14:10:00,113.46,113.49,113.39,113.39,22306.0,92.2946,92.319,92.2377,92.2377,22306.0
2017-03-10 14:15:00,113.4,113.41,113.39,113.41,6543.0,92.2458,92.2539,92.2377,92.2539,6543.0
2017-03-10 14:20:00,113.42,113.45,113.4,113.45,3500.0,92.2621,92.2865,92.2458,92.2865,3500.0
2017-03-10 14:25:00,113.45,113.48,113.42,113.43,14428.0,92.2865,92.3109,92.2621,92.2702,14428.0
2017-03-10 14:30:00,113.41,113.44,113.38,113.4,8255.0,92.2539,92.2783,92.2295,92.2458,8255.0
2017-03-10 14:35:00,113.4,113.41,113.35,113.35,4584.0,92.2458,92.2539,92.2051,92.2051,4584.0
2017-03-10 14:40:00,113.36,113.36,113.23,113.26,23898.0,92.2133,92.2133,92.1075,92.1319,23898.0
2017-03-10 14:45:00,113.28,113.28,113.14,113.15,10884.0,92.1482,92.1482,92.0343,92.0424,10884.0
2017-03-10 14:50:00,113.16,113.21,113.12,113.12,6254.0,92.0506,92.0912,92.018,92.018,6254.0
2017-03-10 14:55:00,113.12,113.21,113.11,113.2,11514.0,92.018,92.0912,92.0099,92.0831,11514.0
2017-03-10 15:00:00,113.2,113.28,113.2,113.25,19828.0,92.0831,92.1482,92.0831,92.1238,19828.0
2017-03-10 15:05:00,113.27,113.32,113.26,113.28,10351.0,92.14,92.1807,92.1319,92.1482,10351.0
2017-03-10 15:10:00,113.29,113.33,113.21,113.26,13296.0,92.1563,92.1889,92.0912,92.1319,13296.0
2017-03-10 15:15:00,113.25,113.29,113.25,113.28,23002.0,92.1238,92.1563,92.1238,92.1482,23002.0
2017-03-10 15:20:00,113.27,113.34,113.26,113.34,9100.0,92.14,92.197,92.1319,92.197,9100.0
2017-03-10 15:25:00,113.34,113.45,113.34,113.43,15263.0,92.197,92.2865,92.197,92.2702,15263.0
2017-03-10 15:30:00,113.43,113.5,113.36,113.48,54748.0,92.2702,92.3271,92.2133,92.3109,54748.0
2017-03-10 15:35:00,113.49,113.67,113.49,113.56,42350.0,92.319,92.4654,92.319,92.376,42350.0
2017-03-10 15:40:00,113.56,113.58,113.48,113.56,35481.0,92.376,92.3922,92.3109,92.376,35481.0
2017-03-10 15:45:00,113.56,113.63,113.52,113.63,28112.0,92.376,92.4329,92.3434,92.4329,28112.0
2017-03-10 15:50:00,113.65,113.7,113.63,113.69,29042.0,92.4492,92.4898,92.4329,92.4817,29042.0
2017-03-10 15:55:00,113.68,113.68,113.53,113.62,78507.0,92.4736,92.4736,92.3515,92.4248,78507.0
2017-03-13 09:30:00,113.7,113.76,113.46,113.55,19527.0,92.4898,92.5386,92.2946,92.3678,19527.0
2017-03-13 09:35:00,113.55,113.91,113.46,113.64,84128.0,92.3678,92.6607,92.2946,92.441,84128.0
2017-03-13 09:40:00,113.64,113.7,113.21,113.4,23598.0,92.441,92.4898,92.0912,92.2458,23598.0
2017-03-13 09:45:00,113.33,113.49,113.29,113.37,17008.0,92.1889,92.319,92.1563,92.2214,17008.0
2017-03-13 09:50:00,113.35,113.71,113.29,113.71,14172.0,92.2051,92.498,92.1563,92.498,14172.0
2017-03-13 09:55:00,113.67,113.67,113.48,113.52,13677.0,92.4654,92.4654,92.3109,92.3434,13677.0
2017-03-13 10:00:00,113.46,113.65,113.46,113.55,11815.0,92.2946,92.4492,92.2946,92.3678,11815.0
2017-03-13 10:05:00,113.57,113.58,113.47,113.58,12330.0,92.3841,92.3922,92.3027,92.3922,12330.0
2017-03-13 10:10:00,113.6,113.78,113.57,113.78,37643.0,92.4085,92.5549,92.3841,92.5549,37643.0
2017-03-13 10:15:00,113.76,113.77,113.59,113.74,16699.0,92.5386,92.5468,92.4004,92.5224,16699.0
2017-03-13 10:20:00,113.72,114.07,113.71,114.01,30920.0,92.5061,92.7908,92.498,92.742,30920.0
2017-03-13 10:25:00,114.0,114.16,113.98,114.12,9556.0,92.7339,92.864,92.7176,92.8315,9556.0
2017-03-13 10:30:00,114.09,114.1,114.04,114.06,16283.0,92.8071,92.8152,92.7664,92.7827,16283.0
2017-03-13 10:35:00,114.05,114.12,114.03,114.05,39299.0,92.7745,92.8315,92.7583,92.7745,39299.0
2017-03-13 10:40:00,114.05,114.08,113.96,113.96,13419.0,92.7745,92.7989,92.7013,92.7013,13419.0
2017-03-13 10:45:00,113.94,113.94,113.81,113.88,5791.0,92.6851,92.6851,92.5793,92.6363,5791.0
2017-03-13 10:50:00,113.82,113.95,113.72,113.89,6752.0,92.5874,92.6932,92.5061,92.6444,6752.0
2017-03-13 10:55:00,113.88,113.97,113.78,113.89,7060.0,92.6363,92.7095,92.5549,92.6444,7060.0
2017-03-13 11:00:00,113.9,113.93,113.89,113.93,5570.0,92.6525,92.6769,92.6444,92.6769,5570.0
2017-03-13 11:05:00,113.91,114.06,113.91,114.06,6500.0,92.6607,92.7827,92.6607,92.7827,6500.0
2017-03-13 11:10:00,114.04,114.28,114.04,114.28,11547.0,92.7664,92.9616,92.7664,92.9616,11547.0
2017-03-13 11:15:00,114.28,114.36,114.23,114.31,9436.0,92.9616,93.0267,92.921,92.986,9436.0
2017-03-13 11:20:00,114.28,114.48,114.26,114.4,12679.0,92.9616,93.1243,92.9454,93.0593,12679.0
2017-03-13 11:25:00,114.42,114.43,114.15,114.24,19970.0,93.0755,93.0837,92.8559,92.9291,19970.0
2017-03-13 11:30:00,114.22,114.22,114.1,114.19,6452.0,92.9128,92.9128,92.8152,92.8884,6452.0
2017-03-13 11:35:00,114.22,114.27,114.18,114.25,13221.0,92.9128,92.9535,92.8803,92.9372,13221.0
2017-03-13 11:40:00,114.26,114.33,114.24,114.26,6451.0,92.9454,93.0023,92.9291,92.9454,6451.0
2017-03-13 11:45:00,114.25,114.31,114.23,114.31,8050.0,92.9372,92.986,92.921,92.986,8050.0
2017-03-13 11:50:00,114.32,114.33,114.21,114.32,6896.0,92.9942,93.0023,92.9047,92.9942,6896.0
2017-03-13 11:55:00,114.32,114.37,114.3,114.32,4800.0,92.9942,93.0348,92.9779,92.9942,4800.0
2017-03-13 12:00:00,114.34,114.34,114.22,114.22,4640.0,93.0104,93.0104,92.9128,92.9128,4640.0
2017-03-13 12:05:00,114.22,114.24,114.18,114.22,11041.0,92.9128,92.9291,92.8803,92.9128,11041.0
2017-03-13 12:10:00,114.21,114.27,114.16,114.2,10054.0,92.9047,92.9535,92.864,92.8966,10054.0
2017-03-13 12:15:00,114.21,114.24,114.17,114.17,4568.0,92.9047,92.9291,92.8722,92.8722,4568.0
2017-03-13 12:20:00,114.18,114.18,114.06,114.06,4673.0,92.8803,92.8803,92.7827,92.7827,4673.0
2017-03-13 12:25:00,114.07,114.13,114.05,114.12,6408.0,92.7908,92.8396,92.7745,92.8315,6408.0
2017-03-13 12:30:00,114.11,114.21,114.11,114.2,4799.0,92.8234,92.9047,92.8234,92.8966,4799.0
2017-03-13 12:35:00,114.21,114.22,114.16,114.18,5410.0,92.9047,92.9128,92.864,92.8803,5410.0
2017-03-13 12:40:00,114.17,114.2,114.12,114.14,5637.0,92.8722,92.8966,92.8315,92.8478,5637.0
2017-03-13 12:45:00,114.14,114.16,114.09,114.09,5473.0,92.8478,92.864,92.8071,92.8071,5473.0
2017-03-13 12:50:00,114.1,114.11,114.03,114.08,4684.0,92.8152,92.8234,92.7583,92.7989,4684.0
2017-03-13 12:55:00,114.09,114.12,114.08,114.11,5376.0,92.8071,92.8315,92.7989,92.8234,5376.0
2017-03-13 13:00:00,114.12,114.13,114.1,114.13,5954.0,92.8315,92.8396,92.8152,92.8396,5954.0
2017-03-13 13:05:00,114.13,114.15,114.09,114.12,6910.0,92.8396,92.8559,92.8071,92.8315,6910.0
2017-03-13 13:10:00,114.1,114.13,114.06,114.09,10970.0,92.8152,92.8396,92.7827,92.8071,10970.0
2017-03-13 13:15:00,114.09,114.14,114.07,114.14,3820.0,92.8071,92.8478,92.7908,92.8478,3820.0
2017-03-13 13:20:00,114.14,114.17,114.12,114.16,9906.0,92.8478,92.8722,92.8315,92.864,9906.0
2017-03-13 13:25:00,114.17,114.17,114.13,114.14,7666.0,92.8722,92.8722,92.8396,92.8478,7666.0
2017-03-13 13:30:00,114.15,114.15,114.03,114.03,3700.0,92.8559,92.8559,92.7583,92.7583,3700.0
2017-03-13 13:35:00,114.02,114.04,114.0,114.03,10441.0,92.7501,92.7664,92.7339,92.7583,10441.0
2017-03-13 13:40:00,114.02,114.13,114.02,114.12,7143.0,92.7501,92.8396,92.7501,92.8315,7143.0
2017-03-13 13:45:00,114.12,114.12,114.04,114.08,4426.0,92.8315,92.8315,92.7664,92.7989,4426.0
2017-03-13 13:50:00,114.11,114.17,114.09,114.09,5975.0,92.8234,92.8722,92.8071,92.8071,5975.0
2017-03-13 13:55:00,114.09,114.2,114.09,114.15,8683.0,92.8071,92.8966,92.8071,92.8559,8683.0
2017-03-13 14:00:00,114.17,114.2,114.14,114.14,4406.0,92.8722,92.8966,92.8478,92.8478,4406.0
2017-03-13 14:05:00,114.16,114.17,114.08,114.1,6160.0,92.864,92.8722,92.7989,92.8152,6160.0
2017-03-13 14:10:00,114.12,114.14,114.1,114.14,6456.0,92.8315,92.8478,92.8152,92.8478,6456.0
2017-03-13 14:15:00,114.13,114.18,114.13,114.13,13901.0,92.8396,92.8803,92.8396,92.8396,13901.0
2017-03-13 14:20:00,114.15,114.22,114.15,114.18,10843.0,92.8559,92.9128,92.8559,92.8803,10843.0
2017-03-13 14:25:00,114.16,114.25,114.16,114.25,4919.0,92.864,92.9372,92.864,92.9372,4919.0
2017-03-13 14:30:00,114.23,114.34,114.23,114.29,7331.0,92.921,93.0104,92.921,92.9698,7331.0
2017-03-13 14:35:00,114.3,114.35,114.28,114.31,8843.0,92.9779,93.0186,92.9616,92.986,8843.0
2017-03-13 14:40:00,114.3,114.35,114.29,114.31,11091.0,92.9779,93.0186,92.9698,92.986,11091.0
2017-03-13 14:45:00,114.31,114.42,114.3,114.41,8803.0,92.986,93.0755,92.9779,93.0674,8803.0
2017-03-13 14:50:00,114.41,114.41,114.36,114.38,7650.0,93.0674,93.0674,93.0267,93.043,7650.0
2017-03-13 14:55:00,114.39,114.41,114.36,114.41,7347.0,93.0511,93.0674,93.0267,93.0674,7347.0
2017-03-13 15:00:00,114.4,114.43,114.38,114.43,9925.0,93.0593,93.0837,93.043,93.0837,9925.0
2017-03-13 15:05:00,114.42,114.49,114.42,114.47,17341.0,93.0755,93.1325,93.0755,93.1162,17341.0
2017-03-13 15:10:00,114.48,114.52,114.45,114.45,17595.0,93.1243,93.1569,93.0999,93.0999,17595.0
2017-03-13 15:15:00,114.43,114.45,114.37,114.37,15023.0,93.0837,93.0999,93.0348,93.0348,15023.0
2017-03-13 15:20:00,114.37,114.39,114.35,114.38,12885.0,93.0348,93.0511,93.0186,93.043,12885.0
2017-03-13 15:25:00,114.38,114.45,114.35,114.35,15553.0,93.043,93.0999,93.0186,93.0186,15553.0
2017-03-13 15:30:00,114.36,114.36,114.3,114.3,12515.0,93.0267,93.0267,92.9779,92.9779,12515.0
2017-03-13 15:35:00,114.31,114.37,114.28,114.32,24304.0,92.986,93.0348,92.9616,92.9942,24304.0
2017-03-13 15:40:00,114.32,114.35,114.31,114.35,24960.0,92.9942,93.0186,92.986,93.0186,24960.0
2017-03-13 15:45:00,114.36,114.46,114.35,114.36,33435.0,93.0267,93.1081,93.0186,93.0267,33435.0
2017-03-13 15:50:00,114.36,114.39,114.33,114.38,36129.0,93.0267,93.0511,93.0023,93.043,36129.0
2017-03-13 15:55:00,114.38,114.39,114.25,114.27,88922.0,93.043,93.0511,92.9372,92.9535,88922.0
2017-03-14 09:30:00,113.9,114.22,113.66,114.09,53637.0,92.6525,92.9128,92.4573,92.8071,53637.0
2017-03-14 09:35:00,114.05,114.4,114.05,114.4,10210.0,92.7745,93.0593,92.7745,93.0593,10210.0
2017-03-14 09:40:00,114.32,114.73,114.32,114.68,17206.0,92.9942,93.3277,92.9942,93.287,17206.0
2017-03-14 09:45:00,114.62,114.63,114.41,114.42,5537.0,93.2382,93.2463,93.0674,93.0755,5537.0
2017-03-14 09:50:00,114.5,114.5,114.21,114.21,8422.0,93.1406,93.1406,92.9047,92.9047,8422.0
2017-03-14 09:55:00,114.25,114.32,114.14,114.2,14764.0,92.9372,92.9942,92.8478,92.8966,14764.0
2017-03-14 10:00:00,114.21,114.51,114.21,114.5,7826.0,92.9047,93.1487,92.9047,93.1406,7826.0
2017-03-14 10:05:00,114.51,114.64,114.41,114.55,9692.0,93.1487,93.2545,93.0674,93.1813,9692.0
2017-03-14 10:10:00,114.51,114.52,114.37,114.44,7236.0,93.1487,93.1569,93.0348,93.0918,7236.0
2017-03-14 10:15:00,114.44,114.5,114.28,114.33,22326.0,93.0918,93.1406,92.9616,93.0023,22326.0
2017-03-14 10:20:00,114.24,114.43,114.24,114.3,15316.0,92.9291,93.0837,92.9291,92.9779,15316.0
2017-03-14 10:25:00,114.32,114.34,114.08,114.19,16271.0,92.9942,93.0104,92.7989,92.8884,16271.0
2017-03-14 10:30:00,114.17,114.4,114.16,114.35,17240.0,92.8722,93.0593,92.864,93.0186,17240.0
2017-03-14 10:35:00,114.37,114.41,114.28,114.29,17373.0,93.0348,93.0674,92.9616,92.9698,17373.0
2017-03-14 10:40:00,114.29,114.46,114.29,114.34,17625.0,92.9698,93.1081,92.9698,93.0104,17625.0
2017-03-14 10:45:00,114.33,114.57,114.31,114.48,37539.0,93.0023,93.1975,92.986,93.1243,37539.0
2017-03-14 10:50:00,114.43,114.56,114.43,114.46,16255.0,93.0837,93.1894,93.0837,93.1081,16255.0
2017-03-14 10:55:00,114.47,114.51,114.42,114.46,11829.0,93.1162,93.1487,93.0755,93.1081,11829.0
2017-03-14 11:00:00,114.44,114.46,114.36,114.36,8649.0,93.0918,93.1081,93.0267,93.0267,8649.0
2017-03-14 11:05:00,114.31,114.35,114.21,114.23,20106.0,92.986,93.0186,92.9047,92.921,20106.0
2017-03-14 11:10:00,114.24,114.36,114.22,114.33,24721.0,92.9291,93.0267,92.9128,93.0023,24721.0
2017-03-14 11:15:00,114.36,114.39,114.33,114.39,13831.0,93.0267,93.0511,93.0023,93.0511,13831.0
2017-03-14 11:20:00,114.33,114.36,114.29,114.34,8913.0,93.0023,93.0267,92.9698,93.0104,8913.0
2017-03-14 11:25:00,114.37,114.49,114.37,114.44,15471.0,93.0348,93.1325,93.0348,93.0918,15471.0
2017-03-14 11:30:00,114.47,114.63,114.46,114.58,15247.0,93.1162,93.2463,93.1081,93.2057,15247.0
2017-03-14 11:35:00,114.57,114.72,114.48,114.54,11474.0,93.1975,93.3196,93.1243,93.1731,11474.0
2017-03-14 11:40:00,114.51,114.73,114.47,114.53,8960.0,93.1487,93.3277,93.1162,93.165,8960.0
2017-03-14 11:45:00,114.51,114.54,114.48,114.51,3334.0,93.1487,93.1731,93.1243,93.1487,3334.0
2017-03-14 11:50:00,114.51,114.51,114.38,114.38,7361.0,93.1487,93.1487,93.043,93.043,7361.0
2017-03-14 11:55:00,114.42,114.42,114.31,114.31,3406.0,93.0755,93.0755,92.986,92.986,3406.0
2017-03-14 12:00:00,114.33,114.42,114.28,114.37,7949.0,93.0023,93.0755,92.9616,93.0348,7949.0
2017-03-14 12:05:00,114.3,114.34,114.25,114.27,3580.0,92.9779,93.0104,92.9372,92.9535,3580.0
2017-03-14 12:10:00,114.25,114.27,114.09,114.09,9131.0,92.9372,92.9535,92.8071,92.8071,9131.0
2017-03-14 12:15:00,114.11,114.26,114.06,114.17,17911.0,92.8234,92.9454,92.7827,92.8722,17911.0
2017-03-14 12:20:00,114.19,114.35,114.15,114.23,8512.0,92.8884,93.0186,92.8559,92.921,8512.0
2017-03-14 12:25:00,114.24,114.27,114.23,114.23,1815.0,92.9291,92.9535,92.921,92.921,1815.0
2017-03-14 12:30:00,114.25,114.26,114.21,114.24,3200.0,92.9372,92.9454,92.9047,92.9291,3200.0
2017-03-14 12:35:00,114.22,114.24,114.21,114.23,7191.0,92.9128,92.9291,92.9047,92.921,7191.0
2017-03-14 12:40:00,114.23,114.23,114.18,114.21,3040.0,92.921,92.921,92.8803,92.9047,3040.0
2017-03-14 12:45:00,114.22,114.29,114.17,114.29,6280.0,92.9128,92.9698,92.8722,92.9698,6280.0
2017-03-14 12:50:00,114.3,114.32,114.27,114.28,4689.0,92.9779,92.9942,92.9535,92.9616,4689.0
2017-03-14 12:55:00,114.28,114.29,114.25,114.25,9323.0,92.9616,92.9698,92.9372,92.9372,9323.0
2017-03-14 13:00:00,114.26,114.26,114.14,114.15,7364.0,92.9454,92.9454,92.8478,92.8559,7364.0
2017-03-14 13:05:00,114.16,114.18,114.14,114.17,5922.0,92.864,92.8803,92.8478,92.8722,5922.0
2017-03-14 13:10:00,114.17,114.17,114.1,114.1,4304.0,92.8722,92.8722,92.8152,92.8152,4304.0
2017-03-14 13:15:00,114.09,114.12,114.07,114.11,5044.0,92.8071,92.8315,92.7908,92.8234,5044.0
2017-03-14 13:20:00,114.11,114.18,114.11,114.14,15672.0,92.8234,92.8803,92.8234,92.8478,15672.0
2017-03-14 13:25:00,114.13,114.15,114.1,114.13,3454.0,92.8396,92.8559,92.8152,92.8396,3454.0
2017-03-14 13:30:00,114.1,114.14,114.06,114.06,6750.0,92.8152,92.8478,92.7827,92.7827,6750.0
2017-03-14 13:35:00,114.08,114.17,114.08,114.16,5269.0,92.7989,92.8722,92.7989,92.864,5269.0
2017-03-14 13:40:00,114.17,114.19,114.13,114.17,18859.0,92.8722,92.8884,92.8396,92.8722,18859.0
2017-03-14 13:45:00,114.18,114.18,114.08,114.11,10891.0,92.8803,92.8803,92.7989,92.8234,10891.0
2017-03-14 13:50:00,114.12,114.15,114.11,114.14,13376.0,92.8315,92.8559,92.8234,92.8478,13376.0
2017-03-14 13:55:00,114.13,114.13,114.08,114.08,2614.0,92.8396,92.8396,92.7989,92.7989,2614.0
2017-03-14 14:00:00,114.09,114.14,114.07,114.08,5733.0,92.8071,92.8478,92.7908,92.7989,5733.0
2017-03-14 14:05:00,114.08,114.11,114.05,114.11,5593.0,92.7989,92.8234,92.7745,92.8234,5593.0
2017-03-14 14:10:00,114.11,114.13,114.06,114.11,10103.0,92.8234,92.8396,92.7827,92.8234,10103.0
2017-03-14 14:15:00,114.11,114.22,114.08,114.08,20267.0,92.8234,92.9128,92.7989,92.7989,20267.0
2017-03-14 14:20:00,114.08,114.15,114.06,114.15,6656.0,92.7989,92.8559,92.7827,92.8559,6656.0
2017-03-14 14:25:00,114.17,114.26,114.14,114.14,9569.0,92.8722,92.9454,92.8478,92.8478,9569.0
2017-03-14 14:30:00,114.12,114.23,114.12,114.19,8035.0,92.8315,92.921,92.8315,92.8884,8035.0
2017-03-14 14:35:00,114.17,114.27,114.17,114.2,14000.0,92.8722,92.9535,92.8722,92.8966,14000.0
2017-03-14 14:40:00,114.21,114.26,114.17,114.24,10265.0,92.9047,92.9454,92.8722,92.9291,10265.0
2017-03-14 14:45:00,114.23,114.25,114.16,114.16,2168.0,92.921,92.9372,92.864,92.864,2168.0
2017-03-14 14:50:00,114.17,114.18,114.1,114.12,13179.0,92.8722,92.8803,92.8152,92.8315,13179.0
2017-03-14 14:55:00,114.13,114.13,114.1,114.11,5669.0,92.8396,92.8396,92.8152,92.8234,5669.0
2017-03-14 15:00:00,114.12,114.24,114.12,114.22,9533.0,92.8315,92.9291,92.8315,92.9128,9533.0
2017-03-14 15:05:00,114.21,114.23,114.14,114.21,16768.0,92.9047,92.921,92.8478,92.9047,16768.0
2017-03-14 15:10:00,114.19,114.25,114.18,114.18,9606.0,92.8884,92.9372,92.8803,92.8803,9606.0
2017-03-14 15:15:00,114.19,114.33,114.14,114.33,30062.0,92.8884,93.0023,92.8478,93.0023,30062.0
2017-03-14 15:20:00,114.32,114.34,114.22,114.32,10719.0,92.9942,93.0104,92.9128,92.9942,10719.0
2017-03-14 15:25:00,114.32,114.32,114.24,114.24,8722.0,92.9942,92.9942,92.9291,92.9291,8722.0
2017-03-14 15:30:00,114.24,114.32,114.16,114.28,25417.0,92.9291,92.9942,92.864,92.9616,25417.0
2017-03-14 15:35:00,114.29,114.29,114.12,114.13,17691.0,92.9698,92.9698,92.8315,92.8396,17691.0
2017-03-14 15:40:00,114.09,114.11,114.02,114.02,24588.0,92.8071,92.8234,92.7501,92.7501,24588.0
2017-03-14 15:45:00,114.05,114.09,114.03,114.05,28527.0,92.7745,92.8071,92.7583,92.7745,28527.0
2017-03-14 15:50:00,114.05,114.09,114.02,114.03,37185.0,92.7745,92.8071,92.7501,92.7583,37185.0
2017-03-14 15:55:00,114.02,114.06,113.92,114.02,68652.0,92.7501,92.7827,92.6688,92.7501,68652.0
2017-03-15 09:30:00,114.13,114.66,113.95,114.11,41263.0,92.8396,93.2708,92.6932,92.8234,41263.0
2017-03-15 09:35:00,114.14,114.29,114.01,114.06,14203.0,92.8478,92.9698,92.742,92.7827,14203.0
2017-03-15 09:40:00,114.09,114.52,114.08,114.49,41006.0,92.8071,93.1569,92.7989,93.1325,41006.0
2017-03-15 09:45:00,114.55,114.56,114.43,114.53,14567.0,93.1813,93.1894,93.0837,93.165,14567.0
2017-03-15 09:50:00,114.61,114.88,114.56,114.68,22949.0,93.2301,93.4497,93.1894,93.287,22949.0
2017-03-15 09:55:00,114.67,114.88,114.64,114.88,7872.0,93.2789,93.4497,93.2545,93.4497,7872.0
2017-03-15 10:00:00,114.9,114.9,114.66,114.73,41412.0,93.466,93.466,93.2708,93.3277,41412.0
2017-03-15 10:05:00,114.69,114.8,114.63,114.63,12839.0,93.2952,93.3846,93.2463,93.2463,12839.0
2017-03-15 10:10:00,114.66,114.74,114.63,114.66,6974.0,93.2708,93.3358,93.2463,93.2708,6974.0
2017-03-15 10:15:00,114.69,114.76,114.61,114.72,15318.0,93.2952,93.3521,93.2301,93.3196,15318.0
2017-03-15 10:20:00,114.72,114.72,114.52,114.52,16457.0,93.3196,93.3196,93.1569,93.1569,16457.0
2017-03-15 10:25:00,114.55,114.61,114.48,114.61,17312.0,93.1813,93.2301,93.1243,93.2301,17312.0
2017-03-15 10:30:00,114.64,114.81,114.61,114.76,13377.0,93.2545,93.3928,93.2301,93.3521,13377.0
2017-03-15 10:35:00,114.73,114.8,114.63,114.78,22343.0,93.3277,93.3846,93.2463,93.3684,22343.0
2017-03-15 10:40:00,114.76,114.83,114.69,114.73,9345.0,93.3521,93.409,93.2952,93.3277,9345.0
2017-03-15 10:45:00,114.77,114.79,114.68,114.74,10902.0,93.3602,93.3765,93.287,93.3358,10902.0
2017-03-15 10:50:00,114.73,114.85,114.73,114.8,17996.0,93.3277,93.4253,93.3277,93.3846,17996.0
2017-03-15 10:55:00,114.83,114.94,114.83,114.94,39083.0,93.409,93.4985,93.409,93.4985,39083.0
2017-03-15 11:00:00,114.93,115.12,114.92,114.95,24823.0,93.4904,93.6449,93.4822,93.5067,24823.0
2017-03-15 11:05:00,114.94,115.02,114.91,114.98,17453.0,93.4985,93.5636,93.4741,93.5311,17453.0
2017-03-15 11:10:00,114.96,115.08,114.92,115.04,17247.0,93.5148,93.6124,93.4822,93.5799,17247.0
2017-03-15 11:15:00,115.03,115.08,114.98,115.07,13792.0,93.5717,93.6124,93.5311,93.6043,13792.0
2017-03-15 11:20:00,115.07,115.26,115.05,115.17,15820.0,93.6043,93.7588,93.588,93.6856,15820.0
2017-03-15 11:25:00,115.19,115.46,115.19,115.2,23155.0,93.7019,93.9215,93.7019,93.71,23155.0
2017-03-15 11:30:00,115.18,115.2,115.0,115.01,12483.0,93.6937,93.71,93.5473,93.5555,12483.0
2017-03-15 11:35:00,115.01,115.02,114.87,114.92,15023.0,93.5555,93.5636,93.4416,93.4822,15023.0
2017-03-15 11:40:00,114.93,114.99,114.86,114.91,17404.0,93.4904,93.5392,93.4334,93.4741,17404.0
2017-03-15 11:45:00,114.9,114.9,114.76,114.83,45570.0,93.466,93.466,93.3521,93.409,45570.0
2017-03-15 11:50:00,114.84,114.94,114.8,114.8,51764.0,93.4172,93.4985,93.3846,93.3846,51764.0
2017-03-15 11:55:00,114.8,115.0,114.79,114.92,17655.0,93.3846,93.5473,93.3765,93.4822,17655.0
2017-03-15 12:00:00,114.94,114.96,114.88,114.88,7501.0,93.4985,93.5148,93.4497,93.4497,7501.0
2017-03-15 12:05:00,114.9,114.93,114.87,114.91,7522.0,93.466,93.4904,93.4416,93.4741,7522.0
2017-03-15 12:10:00,114.92,114.92,114.84,114.84,15458.0,93.4822,93.4822,93.4172,93.4172,15458.0
2017-03-15 12:15:00,114.86,114.9,114.83,114.84,4469.0,93.4334,93.466,93.409,93.4172,4469.0
2017-03-15 12:20:00,114.82,114.82,114.75,114.77,5748.0,93.4009,93.4009,93.344,93.3602,5748.0
2017-03-15 12:25:00,114.77,114.78,114.7,114.7,4548.0,93.3602,93.3684,93.3033,93.3033,4548.0
2017-03-15 12:30:00,114.69,114.81,114.67,114.81,12768.0,93.2952,93.3928,93.2789,93.3928,12768.0
2017-03-15 12:35:00,114.81,114.89,114.8,114.87,10911.0,93.3928,93.4578,93.3846,93.4416,10911.0
2017-03-15 12:40:00,114.88,114.92,114.87,114.91,19546.0,93.4497,93.4822,93.4416,93.4741,19546.0
2017-03-15 12:45:00,114.91,114.96,114.88,114.9,15778.0,93.4741,93.5148,93.4497,93.466,15778.0
2017-03-15 12:50:00,114.91,114.95,114.87,114.88,12145.0,93.4741,93.5067,93.4416,93.4497,12145.0
2017-03-15 12:55:00,114.88,114.91,114.81,114.87,4970.0,93.4497,93.4741,93.3928,93.4416,4970.0
2017-03-15 13:00:00,114.89,114.94,114.85,114.87,5047.0,93.4578,93.4985,93.4253,93.4416,5047.0
2017-03-15 13:05:00,114.9,114.91,114.86,114.87,8170.0,93.466,93.4741,93.4334,93.4416,8170.0
2017-03-15 13:10:00,114.86,114.86,114.78,114.8,5652.0,93.4334,93.4334,93.3684,93.3846,5652.0
2017-03-15 13:15:00,114.82,114.82,114.72,114.75,5194.0,93.4009,93.4009,93.3196,93.344,5194.0
2017-03-15 13:20:00,114.72,114.75,114.65,114.68,19680.0,93.3196,93.344,93.2626,93.287,19680.0
2017-03-15 13:25:00,114.66,114.67,114.62,114.64,12539.0,93.2708,93.2789,93.2382,93.2545,12539.0
2017-03-15 13:30:00,114.63,114.65,114.55,114.55,6965.0,93.2463,93.2626,93.1813,93.1813,6965.0
2017-03-15 13:35:00,114.54,114.6,114.53,114.54,3804.0,93.1731,93.2219,93.165,93.1731,3804.0
2017-03-15 13:40:00,114.57,114.57,114.43,114.45,7285.0,93.1975,93.1975,93.0837,93.0999,7285.0
2017-03-15 13:45:00,114.44,114.44,114.2,114.34,45090.0,93.0918,93.0918,92.8966,93.0104,45090.0
2017-03-15 13:50:00,114.36,114.43,114.32,114.37,17026.0,93.0267,93.0837,92.9942,93.0348,17026.0
2017-03-15 13:55:00,114.4,114.5,114.39,114.43,7039.0,93.0593,93.1406,93.0511,93.0837,7039.0
2017-03-15 14:00:00,114.45,115.44,114.38,115.31,37192.0,93.0999,93.9052,93.043,93.7995,37192.0
2017-03-15 14:05:00,115.28,115.5,115.25,115.4,22954.0,93.7751,93.9541,93.7507,93.8727,22954.0
2017-03-15 14:10:00,115.38,115.43,115.19,115.22,13825.0,93.8564,93.8971,93.7019,93.7263,13825.0
2017-03-15 14:15:00,115.18,115.35,115.12,115.28,10232.0,93.6937,93.832,93.6449,93.7751,10232.0
2017-03-15 14:20:00,115.28,115.43,115.28,115.36,12062.0,93.7751,93.8971,93.7751,93.8402,12062.0
2017-03-15 14:25:00,115.39,115.42,115.28,115.32,11138.0,93.8646,93.889,93.7751,93.8076,11138.0
2017-03-15 14:30:00,115.32,115.33,115.18,115.2,12638.0,93.8076,93.8158,93.6937,93.71,12638.0
2017-03-15 14:35:00,115.17,115.37,115.11,115.37,13707.0,93.6856,93.8483,93.6368,93.8483,13707.0
2017-03-15 14:40:00,115.35,115.59,115.31,115.59,12594.0,93.832,94.0273,93.7995,94.0273,12594.0
2017-03-15 14:45:00,115.61,115.85,115.61,115.82,19572.0,94.0435,94.2388,94.0435,94.2144,19572.0
2017-03-15 14:50:00,115.83,115.94,115.76,115.86,19886.0,94.2225,94.312,94.1656,94.2469,19886.0
2017-03-15 14:55:00,115.87,115.89,115.8,115.87,21193.0,94.255,94.2713,94.1981,94.255,21193.0
2017-03-15 15:00:00,115.88,115.93,115.71,115.82,22962.0,94.2632,94.3038,94.1249,94.2144,22962.0
2017-03-15 15:05:00,115.8,115.92,115.76,115.9,20067.0,94.1981,94.2957,94.1656,94.2794,20067.0
2017-03-15 15:10:00,115.89,116.0,115.86,115.95,34179.0,94.2713,94.3608,94.2469,94.3201,34179.0
2017-03-15 15:15:00,115.96,116.0,115.83,115.86,31842.0,94.3282,94.3608,94.2225,94.2469,31842.0
2017-03-15 15:20:00,115.86,115.94,115.86,115.93,27225.0,94.2469,94.312,94.2469,94.3038,27225.0
2017-03-15 15:25:00,115.95,116.02,115.92,115.98,28387.0,94.3201,94.3771,94.2957,94.3445,28387.0
2017-03-15 15:30:00,115.97,116.02,115.86,115.96,23607.0,94.3364,94.3771,94.2469,94.3282,23607.0
2017-03-15 15:35:00,115.97,116.05,115.91,115.92,15514.0,94.3364,94.4015,94.2876,94.2957,15514.0
2017-03-15 15:40:00,115.91,115.99,115.83,115.84,32103.0,94.2876,94.3526,94.2225,94.2306,32103.0
2017-03-15 15:45:00,115.84,115.85,115.56,115.65,40314.0,94.2306,94.2388,94.0029,94.0761,40314.0
2017-03-15 15:50:00,115.63,115.69,115.42,115.61,87550.0,94.0598,94.1086,93.889,94.0435,87550.0
2017-03-15 15:55:00,115.61,115.63,115.22,115.28,143735.0,94.0435,94.0598,93.7263,93.7751,143735.0
2017-03-16 09:30:00,115.72,115.88,115.1,115.6,90176.0,94.133,94.2632,93.6287,94.0354,90176.0
2017-03-16 09:35:00,115.56,115.67,115.46,115.63,9487.0,94.0029,94.0923,93.9215,94.0598,9487.0
2017-03-16 09:40:00,115.58,115.95,115.53,115.91,35801.0,94.0191,94.3201,93.9785,94.2876,35801.0
2017-03-16 09:45:00,115.92,115.94,115.71,115.76,11551.0,94.2957,94.312,94.1249,94.1656,11551.0
2017-03-16 09:50:00,115.77,115.99,115.73,115.78,8861.0,94.1737,94.3526,94.1411,94.1818,8861.0
2017-03-16 09:55:00,115.82,115.92,115.72,115.72,40039.0,94.2144,94.2957,94.133,94.133,40039.0
2017-03-16 10:00:00,115.75,115.75,115.51,115.53,10554.0,94.1574,94.1574,93.9622,93.9785,10554.0
2017-03-16 10:05:00,115.53,115.65,115.44,115.52,28897.0,93.9785,94.0761,93.9052,93.9703,28897.0
2017-03-16 10:10:00,115.52,115.53,115.37,115.45,14229.0,93.9703,93.9785,93.8483,93.9134,14229.0
2017-03-16 10:15:00,115.46,115.5,115.19,115.19,10814.0,93.9215,93.9541,93.7019,93.7019,10814.0
2017-03-16 10:20:00,115.21,115.21,115.01,115.1,8720.0,93.7182,93.7182,93.5555,93.6287,8720.0
2017-03-16 10:25:00,115.16,115.23,115.02,115.13,25547.0,93.6775,93.7344,93.5636,93.6531,25547.0
2017-03-16 10:30:00,115.18,115.18,115.05,115.14,10146.0,93.6937,93.6937,93.588,93.6612,10146.0
2017-03-16 10:35:00,115.14,115.25,115.02,115.02,25188.0,93.6612,93.7507,93.5636,93.5636,25188.0
2017-03-16 10:40:00,115.06,115.15,115.03,115.15,9534.0,93.5961,93.6693,93.5717,93.6693,9534.0
2017-03-16 10:45:00,115.14,115.56,115.14,115.38,31286.0,93.6612,94.0029,93.6612,93.8564,31286.0
2017-03-16 10:50:00,115.38,115.52,115.34,115.46,32693.0,93.8564,93.9703,93.8239,93.9215,32693.0
2017-03-16 10:55:00,115.42,115.54,115.37,115.54,13479.0,93.889,93.9866,93.8483,93.9866,13479.0
2017-03-16 11:00:00,115.53,115.54,115.37,115.5,22475.0,93.9785,93.9866,93.8483,93.9541,22475.0
2017-03-16 11:05:00,115.5,115.51,115.43,115.46,28387.0,93.9541,93.9622,93.8971,93.9215,28387.0
2017-03-16 11:10:00,115.5,115.5,115.35,115.39,13054.0,93.9541,93.9541,93.832,93.8646,13054.0
2017-03-16 11:15:00,115.39,115.52,115.38,115.44,6148.0,93.8646,93.9703,93.8564,93.9052,6148.0
2017-03-16 11:20:00,115.4,115.45,115.36,115.41,12023.0,93.8727,93.9134,93.8402,93.8808,12023.0
2017-03-16 11:25:00,115.42,115.42,115.1,115.1,31746.0,93.889,93.889,93.6287,93.6287,31746.0
2017-03-16 11:30:00,115.08,115.17,115.07,115.07,24302.0,93.6124,93.6856,93.6043,93.6043,24302.0
2017-03-16 11:35:00,115.08,115.12,115.04,115.07,15061.0,93.6124,93.6449,93.5799,93.6043,15061.0
2017-03-16 11:40:00,115.05,115.11,114.88,114.91,52289.0,93.588,93.6368,93.4497,93.4741,52289.0
2017-03-16 11:45:00,114.93,115.03,114.91,115.02,20091.0,93.4904,93.5717,93.4741,93.5636,20091.0
2017-03-16 11:50:00,115.0,115.2,115.0,115.18,10115.0,93.5473,93.71,93.5473,93.6937,10115.0
2017-03-16 11:55:00,115.18,115.24,115.16,115.22,15325.0,93.6937,93.7426,93.6775,93.7263,15325.0
2017-03-16 12:00:00,115.2,115.31,115.12,115.31,24119.0,93.71,93.7995,93.6449,93.7995,24119.0
2017-03-16 12:05:00,115.31,115.31,115.08,115.09,9267.0,93.7995,93.7995,93.6124,93.6205,9267.0
2017-03-16 12:10:00,115.13,115.14,115.04,115.1,7976.0,93.6531,93.6612,93.5799,93.6287,7976.0
2017-03-16 12:15:00,115.08,115.1,115.03,115.05,9467.0,93.6124,93.6287,93.5717,93.588,9467.0
2017-03-16 12:20:00,115.06,115.15,115.03,115.11,12116.0,93.5961,93.6693,93.5717,93.6368,12116.0
2017-03-16 12:25:00,115.15,115.15,115.07,115.11,7552.0,93.6693,93.6693,93.6043,93.6368,7552.0
2017-03-16 12:30:00,115.1,115.16,115.09,115.12,9669.0,93.6287,93.6775,93.6205,93.6449,9669.0
2017-03-16 12:35:00,115.14,115.18,115.11,115.15,6625.0,93.6612,93.6937,93.6368,93.6693,6625.0
2017-03-16 12:40:00,115.15,115.18,115.13,115.13,8192.0,93.6693,93.6937,93.6531,93.6531,8192.0
2017-03-16 12:45:00,115.12,115.18,115.12,115.12,17141.0,93.6449,93.6937,93.6449,93.6449,17141.0
2017-03-16 12:50:00,115.13,115.3,115.12,115.29,7585.0,93.6531,93.7914,93.6449,93.7832,7585.0
2017-03-16 12:55:00,115.28,115.3,115.2,115.23,5355.0,93.7751,93.7914,93.71,93.7344,5355.0
2017-03-16 13:00:00,115.19,115.27,115.1,115.19,22927.0,93.7019,93.767,93.6287,93.7019,22927.0
2017-03-16 13:05:00,115.18,115.18,115.11,115.11,8288.0,93.6937,93.6937,93.6368,93.6368,8288.0
2017-03-16 13:10:00,115.09,115.17,115.09,115.15,2943.0,93.6205,93.6856,93.6205,93.6693,2943.0
2017-03-16 13:15:00,115.15,115.16,115.08,115.08,5138.0,93.6693,93.6775,93.6124,93.6124,5138.0
2017-03-16 13:20:00,115.05,115.11,114.98,115.1,34406.0,93.588,93.6368,93.5311,93.6287,34406.0
2017-03-16 13:25:00,115.12,115.21,115.05,115.05,14400.0,93.6449,93.7182,93.588,93.588,14400.0
2017-03-16 13:30:00,115.05,115.13,115.03,115.06,11372.0,93.588,93.6531,93.5717,93.5961,11372.0
2017-03-16 13:35:00,115.07,115.08,114.97,114.98,13667.0,93.6043,93.6124,93.5229,93.5311,13667.0
2017-03-16 13:40:00,114.96,114.96,114.88,114.92,8501.0,93.5148,93.5148,93.4497,93.4822,8501.0
2017-03-16 13:45:00,114.94,114.97,114.9,114.94,6829.0,93.4985,93.5229,93.466,93.4985,6829.0
2017-03-16 13:50:00,114.93,114.98,114.92,114.92,10180.0,93.4904,93.5311,93.4822,93.4822,10180.0
2017-03-16 13:55:00,114.91,114.95,114.88,114.95,7320.0,93.4741,93.5067,93.4497,93.5067,7320.0
2017-03-16 14:00:00,114.96,115.1,114.96,115.05,23710.0,93.5148,93.6287,93.5148,93.588,23710.0
2017-03-16 14:05:00,115.06,115.08,115.02,115.03,13169.0,93.5961,93.6124,93.5636,93.5717,13169.0
2017-03-16 14:10:00,115.04,115.1,115.0,115.05,10227.0,93.5799,93.6287,93.5473,93.588,10227.0
2017-03-16 14:15:00,115.07,115.09,115.03,115.08,9009.0,93.6043,93.6205,93.5717,93.6124,9009.0
2017-03-16 14:20:00,115.09,115.09,115.0,115.01,4800.0,93.6205,93.6205,93.5473,93.5555,4800.0
2017-03-16 14:25:00,115.04,115.04,114.97,115.0,8782.0,93.5799,93.5799,93.5229,93.5473,8782.0
2017-03-16 14:30:00,115.03,115.07,115.01,115.06,8864.0,93.5717,93.6043,93.5555,93.5961,8864.0
2017-03-16 14:35:00,115.04,115.07,114.96,114.98,8834.0,93.5799,93.6043,93.5148,93.5311,8834.0
2017-03-16 14:40:00,115.01,115.01,114.89,114.89,7028.0,93.5555,93.5555,93.4578,93.4578,7028.0
2017-03-16 14:45:00,114.87,114.9,114.81,114.89,15963.0,93.4416,93.466,93.3928,93.4578,15963.0
2017-03-16 14:50:00,114.88,114.96,114.86,114.86,8487.0,93.4497,93.5148,93.4334,93.4334,8487.0
2017-03-16 14:55:00,114.89,114.92,114.85,114.85,8516.0,93.4578,93.4822,93.4253,93.4253,8516.0
2017-03-16 15:00:00,114.87,114.88,114.77,114.84,9642.0,93.4416,93.4497,93.3602,93.4172,9642.0
2017-03-16 15:05:00,114.84,114.87,114.81,114.87,10138.0,93.4172,93.4416,93.3928,93.4416,10138.0
2017-03-16 15:10:00,114.86,114.91,114.84,114.88,13181.0,93.4334,93.4741,93.4172,93.4497,13181.0
2017-03-16 15:15:00,114.91,114.99,114.89,114.91,23114.0,93.4741,93.5392,93.4578,93.4741,23114.0
2017-03-16 15:20:00,114.92,115.03,114.92,115.02,13979.0,93.4822,93.5717,93.4822,93.5636,13979.0
2017-03-16 15:25:00,115.03,115.11,114.98,115.11,34304.0,93.5717,93.6368,93.5311,93.6368,34304.0
2017-03-16 15:30:00,115.09,115.09,114.99,115.05,14867.0,93.6205,93.6205,93.5392,93.588,14867.0
2017-03-16 15:35:00,115.06,115.14,115.06,115.14,20046.0,93.5961,93.6612,93.5961,93.6612,20046.0
2017-03-16 15:40:00,115.14,115.18,115.11,115.11,24872.0,93.6612,93.6937,93.6368,93.6368,24872.0
2017-03-16 15:45:00,115.11,115.23,115.11,115.22,33140.0,93.6368,93.7344,93.6368,93.7263,33140.0
2017-03-16 15:50:00,115.22,115.22,115.11,115.12,35302.0,93.7263,93.7263,93.6368,93.6449,35302.0
2017-03-16 15:55:00,115.11,115.12,115.01,115.09,63288.0,93.6368,93.6449,93.5555,93.6205,63288.0
2017-03-17 09:30:00,115.36,115.77,115.07,115.07,476470.0,93.8402,94.1737,93.6043,93.6043,476470.0
2017-03-17 09:35:00,115.16,115.63,115.15,115.41,14681.0,93.6775,94.0598,93.6693,93.8808,14681.0
2017-03-17 09:40:00,115.52,115.92,115.52,115.89,26823.0,93.9703,94.2957,93.9703,94.2713,26823.0
2017-03-17 09:45:00,115.91,116.21,115.91,116.15,12754.0,94.2876,94.5316,94.2876,94.4828,12754.0
2017-03-17 09:50:00,116.15,116.21,115.83,116.13,12724.0,94.4828,94.5316,94.2225,94.4665,12724.0
2017-03-17 09:55:00,116.2,116.27,115.95,116.11,17483.0,94.5235,94.5804,94.3201,94.4503,17483.0
2017-03-17 10:00:00,116.16,116.18,115.81,115.99,14168.0,94.4909,94.5072,94.2062,94.3526,14168.0
2017-03-17 10:05:00,115.94,116.11,115.85,115.97,18445.0,94.312,94.4503,94.2388,94.3364,18445.0
2017-03-17 10:10:00,115.95,116.2,115.89,116.11,78896.0,94.3201,94.5235,94.2713,94.4503,78896.0
2017-03-17 10:15:00,116.14,116.25,115.98,115.98,26073.0,94.4747,94.5641,94.3445,94.3445,26073.0
2017-03-17 10:20:00,115.98,116.07,115.87,115.87,18551.0,94.3445,94.4177,94.255,94.255,18551.0
2017-03-17 10:25:00,115.87,115.98,115.78,115.87,11105.0,94.255,94.3445,94.1818,94.255,11105.0
2017-03-17 10:30:00,115.91,115.94,115.6,115.6,7211.0,94.2876,94.312,94.0354,94.0354,7211.0
2017-03-17 10:35:00,115.63,115.65,115.48,115.65,8797.0,94.0598,94.0761,93.9378,94.0761,8797.0
2017-03-17 10:40:00,115.64,115.64,115.39,115.57,7129.0,94.0679,94.0679,93.8646,94.011,7129.0
2017-03-17 10:45:00,115.61,115.79,115.61,115.75,15704.0,94.0435,94.19,94.0435,94.1574,15704.0
2017-03-17 10:50:00,115.76,115.77,115.62,115.62,6686.0,94.1656,94.1737,94.0517,94.0517,6686.0
2017-03-17 10:55:00,115.65,115.94,115.62,115.82,13480.0,94.0761,94.312,94.0517,94.2144,13480.0
2017-03-17 11:00:00,115.81,115.86,115.66,115.73,21317.0,94.2062,94.2469,94.0842,94.1411,21317.0
2017-03-17 11:05:00,115.73,115.91,115.69,115.88,10333.0,94.1411,94.2876,94.1086,94.2632,10333.0
2017-03-17 11:10:00,115.83,115.88,115.75,115.8,7500.0,94.2225,94.2632,94.1574,94.1981,7500.0
2017-03-17 11:15:00,115.8,116.03,115.79,116.0,8184.0,94.1981,94.3852,94.19,94.3608,8184.0
2017-03-17 11:20:00,115.96,116.08,115.92,116.08,10726.0,94.3282,94.4259,94.2957,94.4259,10726.0
2017-03-17 11:25:00,116.08,116.08,115.82,115.9,18791.0,94.4259,94.4259,94.2144,94.2794,18791.0
2017-03-17 11:30:00,115.89,115.9,115.78,115.81,9893.0,94.2713,94.2794,94.1818,94.2062,9893.0
2017-03-17 11:35:00,115.81,115.91,115.75,115.8,15828.0,94.2062,94.2876,94.1574,94.1981,15828.0
2017-03-17 11:40:00,115.82,115.87,115.75,115.79,16005.0,94.2144,94.255,94.1574,94.19,16005.0
2017-03-17 11:45:00,115.77,115.83,115.67,115.81,23305.0,94.1737,94.2225,94.0923,94.2062,23305.0
2017-03-17 11:50:00,115.82,115.95,115.82,115.95,7882.0,94.2144,94.3201,94.2144,94.3201,7882.0
2017-03-17 11:55:00,115.97,116.03,115.86,116.02,25793.0,94.3364,94.3852,94.2469,94.3771,25793.0
2017-03-17 12:00:00,116.04,116.05,115.87,115.87,8872.0,94.3933,94.4015,94.255,94.255,8872.0
2017-03-17 12:05:00,115.86,115.96,115.84,115.88,6825.0,94.2469,94.3282,94.2306,94.2632,6825.0
2017-03-17 12:10:00,115.87,115.94,115.82,115.94,6576.0,94.255,94.312,94.2144,94.312,6576.0
2017-03-17 12:15:00,115.87,115.96,115.85,115.96,15968.0,94.255,94.3282,94.2388,94.3282,15968.0
2017-03-17 12:20:00,115.99,115.99,115.83,115.83,5443.0,94.3526,94.3526,94.2225,94.2225,5443.0
2017-03-17 12:25:00,115.82,115.95,115.82,115.89,3792.0,94.2144,94.3201,94.2144,94.2713,3792.0
2017-03-17 12:30:00,115.88,116.06,115.88,115.97,18661.0,94.2632,94.4096,94.2632,94.3364,18661.0
2017-03-17 12:35:00,115.98,115.99,115.9,115.93,10258.0,94.3445,94.3526,94.2794,94.3038,10258.0
2017-03-17 12:40:00,115.93,115.96,115.85,115.85,3936.0,94.3038,94.3282,94.2388,94.2388,3936.0
2017-03-17 12:45:00,115.87,116.02,115.87,115.93,9022.0,94.255,94.3771,94.255,94.3038,9022.0
2017-03-17 12:50:00,115.9,115.99,115.86,115.9,5768.0,94.2794,94.3526,94.2469,94.2794,5768.0
2017-03-17 12:55:00,115.94,115.97,115.83,115.93,5895.0,94.312,94.3364,94.2225,94.3038,5895.0
2017-03-17 13:00:00,115.94,115.98,115.88,115.97,4587.0,94.312,94.3445,94.2632,94.3364,4587.0
2017-03-17 13:05:00,115.95,115.97,115.86,115.9,3900.0,94.3201,94.3364,94.2469,94.2794,3900.0
2017-03-17 13:10:00,115.92,115.99,115.87,115.88,2452.0,94.2957,94.3526,94.255,94.2632,2452.0
2017-03-17 13:15:00,115.87,115.91,115.84,115.84,2721.0,94.255,94.2876,94.2306,94.2306,2721.0
2017-03-17 13:20:00,115.81,115.93,115.81,115.81,3760.0,94.2062,94.3038,94.2062,94.2062,3760.0
2017-03-17 13:25:00,115.85,116.04,115.85,115.96,7467.0,94.2388,94.3933,94.2388,94.3282,7467.0
2017-03-17 13:30:00,116.01,116.01,115.89,115.89,2638.0,94.3689,94.3689,94.2713,94.2713,2638.0
2017-03-17 13:35:00,115.92,115.96,115.9,115.93,6225.0,94.2957,94.3282,94.2794,94.3038,6225.0
2017-03-17 13:40:00,115.96,116.0,115.93,115.98,19187.0,94.3282,94.3608,94.3038,94.3445,19187.0
2017-03-17 13:45:00,115.98,116.01,115.9,116.0,40231.0,94.3445,94.3689,94.2794,94.3608,40231.0
2017-03-17 13:50:00,115.98,115.99,115.91,115.99,3753.0,94.3445,94.3526,94.2876,94.3526,3753.0
2017-03-17 13:55:00,115.97,116.02,115.95,116.01,8270.0,94.3364,94.3771,94.3201,94.3689,8270.0
2017-03-17 14:00:00,116.04,116.1,115.93,116.08,5691.0,94.3933,94.4421,94.3038,94.4259,5691.0
2017-03-17 14:05:00,116.09,116.16,116.04,116.15,11591.0,94.434,94.4909,94.3933,94.4828,11591.0
2017-03-17 14:10:00,116.15,116.28,116.14,116.26,38414.0,94.4828,94.5885,94.4747,94.5723,38414.0
2017-03-17 14:15:00,116.26,116.26,116.09,116.1,10281.0,94.5723,94.5723,94.434,94.4421,10281.0
2017-03-17 14:20:00,116.09,116.09,115.95,115.96,17872.0,94.434,94.434,94.3201,94.3282,17872.0
2017-03-17 14:25:00,115.96,116.06,115.92,115.95,6112.0,94.3282,94.4096,94.2957,94.3201,6112.0
2017-03-17 14:30:00,115.96,116.0,115.92,115.93,3640.0,94.3282,94.3608,94.2957,94.3038,3640.0
2017-03-17 14:35:00,115.92,116.0,115.87,115.91,12376.0,94.2957,94.3608,94.255,94.2876,12376.0
2017-03-17 14:40:00,115.89,116.03,115.89,116.02,14367.0,94.2713,94.3852,94.2713,94.3771,14367.0
2017-03-17 14:45:00,116.0,116.04,115.97,116.01,14688.0,94.3608,94.3933,94.3364,94.3689,14688.0
2017-03-17 14:50:00,116.03,116.04,115.94,116.01,7928.0,94.3852,94.3933,94.312,94.3689,7928.0
2017-03-17 14:55:00,116.02,116.03,115.96,116.0,16188.0,94.3771,94.3852,94.3282,94.3608,16188.0
2017-03-17 15:00:00,115.99,116.05,115.96,116.05,43364.0,94.3526,94.4015,94.3282,94.4015,43364.0
2017-03-17 15:05:00,116.06,116.1,115.99,116.04,13889.0,94.4096,94.4421,94.3526,94.3933,13889.0
2017-03-17 15:10:00,116.06,116.09,116.01,116.04,15702.0,94.4096,94.434,94.3689,94.3933,15702.0
2017-03-17 15:15:00,116.04,116.07,116.01,116.03,12987.0,94.3933,94.4177,94.3689,94.3852,12987.0
2017-03-17 15:20:00,116.02,116.04,115.98,116.03,15403.0,94.3771,94.3933,94.3445,94.3852,15403.0
2017-03-17 15:25:00,116.03,116.11,115.98,116.11,13765.0,94.3852,94.4503,94.3445,94.4503,13765.0
2017-03-17 15:30:00,116.12,116.12,116.0,116.02,23050.0,94.4584,94.4584,94.3608,94.3771,23050.0
2017-03-17 15:35:00,116.01,116.02,115.93,116.02,19178.0,94.3689,94.3771,94.3038,94.3771,19178.0
2017-03-17 15:40:00,116.01,116.04,115.97,116.02,27601.0,94.3689,94.3933,94.3364,94.3771,27601.0
2017-03-17 15:45:00,116.0,116.02,115.78,115.97,56548.0,94.3608,94.3771,94.1818,94.3364,56548.0
2017-03-17 15:50:00,115.97,116.0,115.93,115.95,34384.0,94.3364,94.3608,94.3038,94.3201,34384.0
2017-03-17 15:55:00,115.95,116.01,115.8,115.93,280373.0,94.3201,94.3689,94.1981,94.3038,280373.0
2017-03-20 09:30:00,116.03,116.29,115.76,116.04,49876.0,94.3852,94.5967,94.1656,94.3933,49876.0
2017-03-20 09:35:00,116.06,116.23,115.94,116.03,16250.0,94.4096,94.5479,94.312,94.3852,16250.0
2017-03-20 09:40:00,116.03,116.2,116.0,116.16,11624.0,94.3852,94.5235,94.3608,94.4909,11624.0
2017-03-20 09:45:00,116.11,116.59,116.05,116.5,19664.0,94.4503,94.8407,94.4015,94.7675,19664.0
2017-03-20 09:50:00,116.51,116.7,116.47,116.63,16978.0,94.7756,94.9302,94.7431,94.8733,16978.0
2017-03-20 09:55:00,116.66,116.69,116.6,116.62,9258.0,94.8977,94.9221,94.8489,94.8651,9258.0
2017-03-20 10:00:00,116.61,116.65,116.45,116.52,54525.0,94.857,94.8895,94.7268,94.7838,54525.0
2017-03-20 10:05:00,116.51,116.8,116.43,116.51,33127.0,94.7756,95.0115,94.7106,94.7756,33127.0
2017-03-20 10:10:00,116.54,116.72,116.52,116.53,34412.0,94.8,94.9465,94.7838,94.7919,34412.0
2017-03-20 10:15:00,116.5,116.64,116.37,116.64,10435.0,94.7675,94.8814,94.6618,94.8814,10435.0
2017-03-20 10:20:00,116.65,116.78,116.61,116.67,15441.0,94.8895,94.9953,94.857,94.9058,15441.0
2017-03-20 10:25:00,116.64,116.84,116.64,116.79,17998.0,94.8814,95.0441,94.8814,95.0034,17998.0
2017-03-20 10:30:00,116.81,116.86,116.58,116.59,16425.0,95.0197,95.0604,94.8326,94.8407,16425.0
2017-03-20 10:35:00,116.59,116.63,116.51,116.53,18405.0,94.8407,94.8733,94.7756,94.7919,18405.0
2017-03-20 10:40:00,116.57,116.6,116.4,116.45,38163.0,94.8245,94.8489,94.6862,94.7268,38163.0
2017-03-20 10:45:00,116.45,116.47,116.23,116.35,20467.0,94.7268,94.7431,94.5479,94.6455,20467.0
2017-03-20 10:50:00,116.34,116.46,116.33,116.36,16906.0,94.6374,94.735,94.6292,94.6536,16906.0
2017-03-20 10:55:00,116.38,116.47,116.34,116.45,20783.0,94.6699,94.7431,94.6374,94.7268,20783.0
2017-03-20 11:00:00,116.44,116.52,116.35,116.36,12870.0,94.7187,94.7838,94.6455,94.6536,12870.0
2017-03-20 11:05:00,116.37,116.37,116.16,116.21,19499.0,94.6618,94.6618,94.4909,94.5316,19499.0
2017-03-20 11:10:00,116.21,116.21,116.08,116.12,11400.0,94.5316,94.5316,94.4259,94.4584,11400.0
2017-03-20 11:15:00,116.17,116.24,116.12,116.2,10732.0,94.4991,94.556,94.4584,94.5235,10732.0
2017-03-20 11:20:00,116.23,116.23,116.09,116.2,13976.0,94.5479,94.5479,94.434,94.5235,13976.0
2017-03-20 11:25:00,116.2,116.3,116.12,116.23,30290.0,94.5235,94.6048,94.4584,94.5479,30290.0
2017-03-20 11:30:00,116.24,116.24,116.16,116.19,8512.0,94.556,94.556,94.4909,94.5153,8512.0
2017-03-20 11:35:00,116.2,116.27,116.15,116.24,9406.0,94.5235,94.5804,94.4828,94.556,9406.0
2017-03-20 11:40:00,116.27,116.4,116.2,116.26,23445.0,94.5804,94.6862,94.5235,94.5723,23445.0
2017-03-20 11:45:00,116.27,116.36,116.24,116.3,7059.0,94.5804,94.6536,94.556,94.6048,7059.0
2017-03-20 11:50:00,116.29,116.66,116.26,116.39,34237.0,94.5967,94.8977,94.5723,94.678,34237.0
2017-03-20 11:55:00,116.41,116.43,116.34,116.37,12347.0,94.6943,94.7106,94.6374,94.6618,12347.0
2017-03-20 12:00:00,116.37,116.38,116.31,116.33,10196.0,94.6618,94.6699,94.613,94.6292,10196.0
2017-03-20 12:05:00,116.31,116.38,116.29,116.31,15427.0,94.613,94.6699,94.5967,94.613,15427.0
2017-03-20 12:10:00,116.3,116.32,116.25,116.31,23047.0,94.6048,94.6211,94.5641,94.613,23047.0
2017-03-20 12:15:00,116.3,116.3,116.16,116.22,10572.0,94.6048,94.6048,94.4909,94.5397,10572.0
2017-03-20 12:20:00,116.24,116.3,116.15,116.28,10005.0,94.556,94.6048,94.4828,94.5885,10005.0
2017-03-20 12:25:00,116.27,116.31,116.16,116.21,16810.0,94.5804,94.613,94.4909,94.5316,16810.0
2017-03-20 12:30:00,116.21,116.3,116.2,116.3,7131.0,94.5316,94.6048,94.5235,94.6048,7131.0
2017-03-20 12:35:00,116.3,116.3,116.21,116.28,7816.0,94.6048,94.6048,94.5316,94.5885,7816.0
2017-03-20 12:40:00,116.3,116.3,116.18,116.22,10141.0,94.6048,94.6048,94.5072,94.5397,10141.0
2017-03-20 12:45:00,116.22,116.24,116.18,116.21,8151.0,94.5397,94.556,94.5072,94.5316,8151.0
2017-03-20 12:50:00,116.22,116.25,116.2,116.24,3872.0,94.5397,94.5641,94.5235,94.556,3872.0
2017-03-20 12:55:00,116.21,116.36,116.2,116.36,9261.0,94.5316,94.6536,94.5235,94.6536,9261.0
2017-03-20 13:00:00,116.36,116.36,116.26,116.34,8051.0,94.6536,94.6536,94.5723,94.6374,8051.0
2017-03-20 13:05:00,116.32,116.41,116.26,116.41,29868.0,94.6211,94.6943,94.5723,94.6943,29868.0
2017-03-20 13:10:00,116.4,116.54,116.4,116.44,25817.0,94.6862,94.8,94.6862,94.7187,25817.0
2017-03-20 13:15:00,116.42,116.44,116.33,116.33,13331.0,94.7024,94.7187,94.6292,94.6292,13331.0
2017-03-20 13:20:00,116.33,116.36,116.28,116.32,8663.0,94.6292,94.6536,94.5885,94.6211,8663.0
2017-03-20 13:25:00,116.3,116.34,116.3,116.34,14096.0,94.6048,94.6374,94.6048,94.6374,14096.0
2017-03-20 13:30:00,116.33,116.33,116.2,116.2,12837.0,94.6292,94.6292,94.5235,94.5235,12837.0
2017-03-20 13:35:00,116.21,116.33,116.17,116.17,18288.0,94.5316,94.6292,94.4991,94.4991,18288.0
2017-03-20 13:40:00,116.17,116.18,116.05,116.06,12874.0,94.4991,94.5072,94.4015,94.4096,12874.0
2017-03-20 13:45:00,116.08,116.08,116.01,116.04,5418.0,94.4259,94.4259,94.3689,94.3933,5418.0
2017-03-20 13:50:00,116.04,116.04,115.89,115.89,13882.0,94.3933,94.3933,94.2713,94.2713,13882.0
2017-03-20 13:55:00,115.91,115.93,115.83,115.88,9539.0,94.2876,94.3038,94.2225,94.2632,9539.0
2017-03-20 14:00:00,115.9,115.94,115.84,115.91,14685.0,94.2794,94.312,94.2306,94.2876,14685.0
2017-03-20 14:05:00,115.93,115.97,115.89,115.92,9150.0,94.3038,94.3364,94.2713,94.2957,9150.0
2017-03-20 14:10:00,115.91,115.95,115.88,115.94,6500.0,94.2876,94.3201,94.2632,94.312,6500.0
2017-03-20 14:15:00,115.92,115.93,115.8,115.8,12341.0,94.2957,94.3038,94.1981,94.1981,12341.0
2017-03-20 14:20:00,115.8,115.88,115.79,115.85,10501.0,94.1981,94.2632,94.19,94.2388,10501.0
2017-03-20 14:25:00,115.83,115.88,115.81,115.84,10048.0,94.2225,94.2632,94.2062,94.2306,10048.0
2017-03-20 14:30:00,115.86,115.91,115.8,115.8,18305.0,94.2469,94.2876,94.1981,94.1981,18305.0
2017-03-20 14:35:00,115.83,115.88,115.74,115.79,15182.0,94.2225,94.2632,94.1493,94.19,15182.0
2017-03-20 14:40:00,115.79,115.9,115.78,115.85,10950.0,94.19,94.2794,94.1818,94.2388,10950.0
2017-03-20 14:45:00,115.86,115.94,115.83,115.93,15249.0,94.2469,94.312,94.2225,94.3038,15249.0
2017-03-20 14:50:00,115.92,115.92,115.82,115.83,12481.0,94.2957,94.2957,94.2144,94.2225,12481.0
2017-03-20 14:55:00,115.83,115.9,115.82,115.88,10303.0,94.2225,94.2794,94.2144,94.2632,10303.0
2017-03-20 15:00:00,115.9,116.07,115.89,116.07,16907.0,94.2794,94.4177,94.2713,94.4177,16907.0
2017-03-20 15:05:00,116.07,116.21,116.06,116.16,20912.0,94.4177,94.5316,94.4096,94.4909,20912.0
2017-03-20 15:10:00,116.18,116.28,116.15,116.24,18226.0,94.5072,94.5885,94.4828,94.556,18226.0
2017-03-20 15:15:00,116.24,116.28,116.2,116.23,19918.0,94.556,94.5885,94.5235,94.5479,19918.0
2017-03-20 15:20:00,116.24,116.25,116.18,116.21,12803.0,94.556,94.5641,94.5072,94.5316,12803.0
2017-03-20 15:25:00,116.2,116.21,116.14,116.17,12281.0,94.5235,94.5316,94.4747,94.4991,12281.0
2017-03-20 15:30:00,116.16,116.19,116.05,116.12,36648.0,94.4909,94.5153,94.4015,94.4584,36648.0
2017-03-20 15:35:00,116.12,116.14,116.08,116.11,34246.0,94.4584,94.4747,94.4259,94.4503,34246.0
2017-03-20 15:40:00,116.11,116.11,116.04,116.07,26758.0,94.4503,94.4503,94.3933,94.4177,26758.0
2017-03-20 15:45:00,116.06,116.09,116.03,116.08,28819.0,94.4096,94.434,94.3852,94.4259,28819.0
2017-03-20 15:50:00,116.07,116.09,115.98,115.99,39428.0,94.4177,94.434,94.3445,94.3526,39428.0
2017-03-20 15:55:00,115.99,116.0,115.9,115.98,95912.0,94.3526,94.3608,94.2794,94.3445,95912.0
2017-03-21 09:30:00,116.55,117.3,116.32,117.3,58957.0,94.8082,95.4183,94.6211,95.4183,58957.0
2017-03-21 09:35:00,117.23,117.77,117.22,117.74,26350.0,95.3613,95.8006,95.3532,95.7762,26350.0
2017-03-21 09:40:00,117.74,118.36,117.74,118.29,40345.0,95.7762,96.2805,95.7762,96.2236,40345.0
2017-03-21 09:45:00,118.27,118.54,118.2,118.36,95519.0,96.2073,96.427,96.1504,96.2805,95519.0
2017-03-21 09:50:00,118.39,118.39,117.91,118.07,51606.0,96.3049,96.3049,95.9145,96.0446,51606.0
2017-03-21 09:55:00,118.11,118.3,117.87,118.0,31915.0,96.0772,96.2317,95.8819,95.9877,31915.0
2017-03-21 10:00:00,118.08,118.08,117.71,117.75,29310.0,96.0528,96.0528,95.7518,95.7843,29310.0
2017-03-21 10:05:00,117.72,117.86,117.64,117.7,14891.0,95.7599,95.8738,95.6948,95.7437,14891.0
2017-03-21 10:10:00,117.69,117.69,117.39,117.39,11494.0,95.7355,95.7355,95.4915,95.4915,11494.0
2017-03-21 10:15:00,117.39,117.62,117.39,117.46,27106.0,95.4915,95.6786,95.4915,95.5484,27106.0
2017-03-21 10:20:00,117.49,117.53,117.33,117.39,59881.0,95.5728,95.6054,95.4427,95.4915,59881.0
2017-03-21 10:25:00,117.4,117.48,117.22,117.25,56342.0,95.4996,95.5647,95.3532,95.3776,56342.0
2017-03-21 10:30:00,117.23,117.37,117.18,117.37,26432.0,95.3613,95.4752,95.3207,95.4752,26432.0
2017-03-21 10:35:00,117.42,117.42,117.1,117.2,29069.0,95.5159,95.5159,95.2556,95.3369,29069.0
2017-03-21 10:40:00,117.23,117.25,117.15,117.2,26587.0,95.3613,95.3776,95.2963,95.3369,26587.0
2017-03-21 10:45:00,117.2,117.21,117.02,117.1,14506.0,95.3369,95.3451,95.1905,95.2556,14506.0
2017-03-21 10:50:00,117.09,117.16,116.9,116.91,17743.0,95.2474,95.3044,95.0929,95.101,17743.0
2017-03-21 10:55:00,116.92,117.02,116.83,116.99,13143.0,95.1092,95.1905,95.0359,95.1661,13143.0
2017-03-21 11:00:00,116.97,117.06,116.94,116.94,11124.0,95.1498,95.223,95.1254,95.1254,11124.0
2017-03-21 11:05:00,116.92,117.07,116.89,116.93,33592.0,95.1092,95.2312,95.0848,95.1173,33592.0
2017-03-21 11:10:00,116.95,117.08,116.93,116.94,45768.0,95.1336,95.2393,95.1173,95.1254,45768.0
2017-03-21 11:15:00,116.94,117.07,116.93,117.03,38749.0,95.1254,95.2312,95.1173,95.1986,38749.0
2017-03-21 11:20:00,117.0,117.17,116.96,117.04,58685.0,95.1742,95.3125,95.1417,95.2068,58685.0
2017-03-21 11:25:00,117.03,117.09,116.88,116.9,19275.0,95.1986,95.2474,95.0766,95.0929,19275.0
2017-03-21 11:30:00,116.91,116.95,116.76,116.76,15251.0,95.101,95.1336,94.979,94.979,15251.0
2017-03-21 11:35:00,116.77,116.9,116.65,116.8,33584.0,94.9871,95.0929,94.8895,95.0115,33584.0
2017-03-21 11:40:00,116.82,117.03,116.8,117.0,17682.0,95.0278,95.1986,95.0115,95.1742,17682.0
2017-03-21 11:45:00,116.98,117.05,116.85,116.94,36801.0,95.158,95.2149,95.0522,95.1254,36801.0
2017-03-21 11:50:00,116.95,116.95,116.79,116.82,11324.0,95.1336,95.1336,95.0034,95.0278,11324.0
2017-03-21 11:55:00,116.78,117.07,116.76,117.07,17082.0,94.9953,95.2312,94.979,95.2312,17082.0
2017-03-21 12:00:00,117.1,117.1,116.85,116.98,34020.0,95.2556,95.2556,95.0522,95.158,34020.0
2017-03-21 12:05:00,116.96,117.33,116.92,117.07,34533.0,95.1417,95.4427,95.1092,95.2312,34533.0
2017-03-21 12:10:00,117.06,117.1,116.94,117.08,116208.0,95.223,95.2556,95.1254,95.2393,116208.0
2017-03-21 12:15:00,117.09,117.29,117.02,117.02,11807.0,95.2474,95.4101,95.1905,95.1905,11807.0
2017-03-21 12:20:00,117.07,117.1,117.01,117.06,12438.0,95.2312,95.2556,95.1824,95.223,12438.0
2017-03-21 12:25:00,117.07,117.14,117.04,117.13,18664.0,95.2312,95.2881,95.2068,95.28,18664.0
2017-03-21 12:30:00,117.09,117.27,117.08,117.21,14455.0,95.2474,95.3939,95.2393,95.3451,14455.0
2017-03-21 12:35:00,117.17,117.22,117.13,117.22,6546.0,95.3125,95.3532,95.28,95.3532,6546.0
2017-03-21 12:40:00,117.19,117.28,117.18,117.27,8757.0,95.3288,95.402,95.3207,95.3939,8757.0
2017-03-21 12:45:00,117.28,117.3,117.19,117.19,97887.0,95.402,95.4183,95.3288,95.3288,97887.0
2017-03-21 12:50:00,117.19,117.3,117.17,117.28,17578.0,95.3288,95.4183,95.3125,95.402,17578.0
2017-03-21 12:55:00,117.28,117.43,117.28,117.39,22162.0,95.402,95.524,95.402,95.4915,22162.0
2017-03-21 13:00:00,117.38,117.43,117.34,117.36,13915.0,95.4833,95.524,95.4508,95.4671,13915.0
2017-03-21 13:05:00,117.36,117.36,117.29,117.3,11829.0,95.4671,95.4671,95.4101,95.4183,11829.0
2017-03-21 13:10:00,117.31,117.34,117.2,117.21,12448.0,95.4264,95.4508,95.3369,95.3451,12448.0
2017-03-21 13:15:00,117.22,117.35,117.21,117.33,20084.0,95.3532,95.4589,95.3451,95.4427,20084.0
2017-03-21 13:20:00,117.3,117.3,117.21,117.24,9632.0,95.4183,95.4183,95.3451,95.3695,9632.0
2017-03-21 13:25:00,117.22,117.32,117.22,117.29,11648.0,95.3532,95.4345,95.3532,95.4101,11648.0
2017-03-21 13:30:00,117.28,117.35,117.24,117.26,13838.0,95.402,95.4589,95.3695,95.3857,13838.0
2017-03-21 13:35:00,117.25,117.26,117.17,117.21,11567.0,95.3776,95.3857,95.3125,95.3451,11567.0
2017-03-21 13:40:00,117.23,117.25,117.16,117.17,16990.0,95.3613,95.3776,95.3044,95.3125,16990.0
2017-03-21 13:45:00,117.16,117.23,117.14,117.19,18790.0,95.3044,95.3613,95.2881,95.3288,18790.0
2017-03-21 13:50:00,117.2,117.2,117.1,117.12,9306.0,95.3369,95.3369,95.2556,95.2719,9306.0
2017-03-21 13:55:00,117.14,117.17,117.06,117.06,13579.0,95.2881,95.3125,95.223,95.223,13579.0
2017-03-21 14:00:00,117.08,117.13,116.98,116.99,19163.0,95.2393,95.28,95.158,95.1661,19163.0
2017-03-21 14:05:00,116.99,117.06,116.99,117.06,20251.0,95.1661,95.223,95.1661,95.223,20251.0
2017-03-21 14:10:00,117.05,117.1,117.05,117.08,16539.0,95.2149,95.2556,95.2149,95.2393,16539.0
2017-03-21 14:15:00,117.06,117.11,117.03,117.11,27992.0,95.223,95.2637,95.1986,95.2637,27992.0
2017-03-21 14:20:00,117.1,117.17,117.07,117.09,63538.0,95.2556,95.3125,95.2312,95.2474,63538.0
2017-03-21 14:25:00,117.1,117.19,117.1,117.18,23201.0,95.2556,95.3288,95.2556,95.3207,23201.0
2017-03-21 14:30:00,117.16,117.33,117.15,117.33,18667.0,95.3044,95.4427,95.2963,95.4427,18667.0
2017-03-21 14:35:00,117.33,117.34,117.24,117.28,12896.0,95.4427,95.4508,95.3695,95.402,12896.0
2017-03-21 14:40:00,117.28,117.28,117.23,117.26,14093.0,95.402,95.402,95.3613,95.3857,14093.0
2017-03-21 14:45:00,117.24,117.27,117.07,117.16,13728.0,95.3695,95.3939,95.2312,95.3044,13728.0
2017-03-21 14:50:00,117.13,117.18,117.04,117.07,142769.0,95.28,95.3207,95.2068,95.2312,142769.0
2017-03-21 14:55:00,117.07,117.1,117.0,117.02,16959.0,95.2312,95.2556,95.1742,95.1905,16959.0
2017-03-21 15:00:00,117.01,117.11,116.96,116.98,24457.0,95.1824,95.2637,95.1417,95.158,24457.0
2017-03-21 15:05:00,116.97,117.15,116.96,117.13,14456.0,95.1498,95.2963,95.1417,95.28,14456.0
2017-03-21 15:10:00,117.12,117.16,117.04,117.08,15341.0,95.2719,95.3044,95.2068,95.2393,15341.0
2017-03-21 15:15:00,117.12,117.12,116.95,116.96,17252.0,95.2719,95.2719,95.1336,95.1417,17252.0
2017-03-21 15:20:00,116.97,117.01,116.89,117.01,17035.0,95.1498,95.1824,95.0848,95.1824,17035.0
2017-03-21 15:25:00,117.01,117.19,117.0,117.12,20874.0,95.1824,95.3288,95.1742,95.2719,20874.0
2017-03-21 15:30:00,117.11,117.13,116.96,117.0,23617.0,95.2637,95.28,95.1417,95.1742,23617.0
2017-03-21 15:35:00,116.99,117.15,116.99,117.01,27283.0,95.1661,95.2963,95.1661,95.1824,27283.0
2017-03-21 15:40:00,117.0,117.04,116.86,116.87,22902.0,95.1742,95.2068,95.0604,95.0685,22902.0
2017-03-21 15:45:00,116.87,116.9,116.75,116.76,48643.0,95.0685,95.0929,94.9709,94.979,48643.0
2017-03-21 15:50:00,116.77,116.8,116.67,116.72,57725.0,94.9871,95.0115,94.9058,94.9465,57725.0
2017-03-21 15:55:00,116.72,116.75,116.66,116.73,97005.0,94.9465,94.9709,94.8977,94.9546,97005.0
2017-03-22 09:30:00,117.42,118.6,116.79,118.47,91137.0,95.5159,96.4758,95.0034,96.37,91137.0
2017-03-22 09:35:00,118.47,118.49,117.83,118.03,55918.0,96.37,96.3863,95.8494,96.0121,55918.0
2017-03-22 09:40:00,118.0,118.28,117.96,118.28,29292.0,95.9877,96.2155,95.9552,96.2155,29292.0
2017-03-22 09:45:00,118.28,118.33,117.88,117.98,35576.0,96.2155,96.2561,95.8901,95.9714,35576.0
2017-03-22 09:50:00,117.98,118.1,117.9,117.95,62485.0,95.9714,96.069,95.9063,95.947,62485.0
2017-03-22 09:55:00,117.96,118.22,117.92,118.22,43376.0,95.9552,96.1667,95.9226,96.1667,43376.0
2017-03-22 10:00:00,118.16,118.55,118.11,118.52,90102.0,96.1178,96.4351,96.0772,96.4107,90102.0
2017-03-22 10:05:00,118.49,118.51,118.06,118.25,64003.0,96.3863,96.4026,96.0365,96.1911,64003.0
2017-03-22 10:10:00,118.21,118.35,118.05,118.18,62122.0,96.1585,96.2724,96.0284,96.1341,62122.0
2017-03-22 10:15:00,118.15,118.17,117.91,118.08,50668.0,96.1097,96.126,95.9145,96.0528,50668.0
2017-03-22 10:20:00,118.08,118.14,117.91,117.93,31048.0,96.0528,96.1016,95.9145,95.9307,31048.0
2017-03-22 10:25:00,117.97,118.1,117.92,118.08,8078.0,95.9633,96.069,95.9226,96.0528,8078.0
2017-03-22 10:30:00,118.03,118.07,117.97,118.04,36065.0,96.0121,96.0446,95.9633,96.0202,36065.0
2017-03-22 10:35:00,118.04,118.27,118.02,118.11,32497.0,96.0202,96.2073,96.004,96.0772,32497.0
2017-03-22 10:40:00,118.08,118.29,118.02,118.2,23125.0,96.0528,96.2236,96.004,96.1504,23125.0
2017-03-22 10:45:00,118.23,118.38,118.09,118.25,16370.0,96.1748,96.2968,96.0609,96.1911,16370.0
2017-03-22 10:50:00,118.24,118.26,118.01,118.05,22477.0,96.1829,96.1992,95.9958,96.0284,22477.0
2017-03-22 10:55:00,118.06,118.15,118.05,118.13,16338.0,96.0365,96.1097,96.0284,96.0934,16338.0
2017-03-22 11:00:00,118.13,118.14,118.07,118.13,10917.0,96.0934,96.1016,96.0446,96.0934,10917.0
2017-03-22 11:05:00,118.12,118.22,118.08,118.15,15212.0,96.0853,96.1667,96.0528,96.1097,15212.0
2017-03-22 11:10:00,118.12,118.19,118.01,118.16,56439.0,96.0853,96.1422,95.9958,96.1178,56439.0
2017-03-22 11:15:00,118.16,118.5,118.13,118.36,56324.0,96.1178,96.3944,96.0934,96.2805,56324.0
2017-03-22 11:20:00,118.39,118.43,118.3,118.32,45045.0,96.3049,96.3375,96.2317,96.248,45045.0
2017-03-22 11:25:00,118.3,118.33,118.17,118.3,20191.0,96.2317,96.2561,96.126,96.2317,20191.0
2017-03-22 11:30:00,118.3,118.42,118.21,118.23,34091.0,96.2317,96.3293,96.1585,96.1748,34091.0
2017-03-22 11:35:00,118.24,118.3,118.07,118.1,36834.0,96.1829,96.2317,96.0446,96.069,36834.0
2017-03-22 11:40:00,118.12,118.21,118.11,118.12,44300.0,96.0853,96.1585,96.0772,96.0853,44300.0
2017-03-22 11:45:00,118.1,118.14,117.98,118.09,39692.0,96.069,96.1016,95.9714,96.0609,39692.0
2017-03-22 11:50:00,118.08,118.2,118.04,118.1,22087.0,96.0528,96.1504,96.0202,96.069,22087.0
2017-03-22 11:55:00,118.09,118.18,118.04,118.15,15228.0,96.0609,96.1341,96.0202,96.1097,15228.0
2017-03-22 12:00:00,118.14,118.15,117.95,118.0,44199.0,96.1016,96.1097,95.947,95.9877,44199.0
2017-03-22 12:05:00,118.0,118.17,118.0,118.07,39290.0,95.9877,96.126,95.9877,96.0446,39290.0
2017-03-22 12:10:00,118.07,118.1,117.94,117.96,34501.0,96.0446,96.069,95.9389,95.9552,34501.0
2017-03-22 12:15:00,117.96,118.11,117.96,118.1,21900.0,95.9552,96.0772,95.9552,96.069,21900.0
2017-03-22 12:20:00,118.09,118.23,118.05,118.18,44718.0,96.0609,96.1748,96.0284,96.1341,44718.0
2017-03-22 12:25:00,118.18,118.35,118.15,118.28,29161.0,96.1341,96.2724,96.1097,96.2155,29161.0
2017-03-22 12:30:00,118.3,118.38,118.25,118.36,8570.0,96.2317,96.2968,96.1911,96.2805,8570.0
2017-03-22 12:35:00,118.36,118.42,118.3,118.32,13188.0,96.2805,96.3293,96.2317,96.248,13188.0
2017-03-22 12:40:00,118.34,118.41,118.27,118.38,7076.0,96.2643,96.3212,96.2073,96.2968,7076.0
2017-03-22 12:45:00,118.35,118.38,118.24,118.28,7701.0,96.2724,96.2968,96.1829,96.2155,7701.0
2017-03-22 12:50:00,118.28,118.39,118.25,118.31,36237.0,96.2155,96.3049,96.1911,96.2399,36237.0
2017-03-22 12:55:00,118.29,118.39,118.2,118.23,19616.0,96.2236,96.3049,96.1504,96.1748,19616.0
2017-03-22 13:00:00,118.24,118.32,118.15,118.19,12540.0,96.1829,96.248,96.1097,96.1422,12540.0
2017-03-22 13:05:00,118.16,118.17,118.09,118.15,10012.0,96.1178,96.126,96.0609,96.1097,10012.0
2017-03-22 13:10:00,118.18,118.24,118.13,118.18,9716.0,96.1341,96.1829,96.0934,96.1341,9716.0
2017-03-22 13:15:00,118.19,118.25,118.17,118.2,5537.0,96.1422,96.1911,96.126,96.1504,5537.0
2017-03-22 13:20:00,118.2,118.21,118.11,118.14,6933.0,96.1504,96.1585,96.0772,96.1016,6933.0
2017-03-22 13:25:00,118.13,118.18,118.1,118.17,9716.0,96.0934,96.1341,96.069,96.126,9716.0
2017-03-22 13:30:00,118.19,118.23,118.16,118.22,9583.0,96.1422,96.1748,96.1178,96.1667,9583.0
2017-03-22 13:35:00,118.22,118.23,118.14,118.14,6028.0,96.1667,96.1748,96.1016,96.1016,6028.0
2017-03-22 13:40:00,118.17,118.18,118.13,118.17,11762.0,96.126,96.1341,96.0934,96.126,11762.0
2017-03-22 13:45:00,118.15,118.22,118.11,118.18,13659.0,96.1097,96.1667,96.0772,96.1341,13659.0
2017-03-22 13:50:00,118.17,118.17,117.96,117.97,11920.0,96.126,96.126,95.9552,95.9633,11920.0
2017-03-22 13:55:00,117.94,117.98,117.88,117.88,6641.0,95.9389,95.9714,95.8901,95.8901,6641.0
2017-03-22 14:00:00,117.87,117.91,117.84,117.84,7718.0,95.8819,95.9145,95.8575,95.8575,7718.0
2017-03-22 14:05:00,117.82,117.94,117.8,117.88,11329.0,95.8413,95.9389,95.825,95.8901,11329.0
2017-03-22 14:10:00,117.84,117.93,117.83,117.9,9640.0,95.8575,95.9307,95.8494,95.9063,9640.0
2017-03-22 14:15:00,117.93,117.93,117.87,117.89,5462.0,95.9307,95.9307,95.8819,95.8982,5462.0
2017-03-22 14:20:00,117.89,117.98,117.86,117.93,11553.0,95.8982,95.9714,95.8738,95.9307,11553.0
2017-03-22 14:25:00,117.98,117.98,117.87,117.88,8057.0,95.9714,95.9714,95.8819,95.8901,8057.0
2017-03-22 14:30:00,117.86,118.06,117.86,118.02,30067.0,95.8738,96.0365,95.8738,96.004,30067.0
2017-03-22 14:35:00,118.04,118.11,117.99,118.05,14204.0,96.0202,96.0772,95.9796,96.0284,14204.0
2017-03-22 14:40:00,118.05,118.13,118.04,118.09,17338.0,96.0284,96.0934,96.0202,96.0609,17338.0
2017-03-22 14:45:00,118.12,118.15,118.07,118.12,38235.0,96.0853,96.1097,96.0446,96.0853,38235.0
2017-03-22 14:50:00,118.11,118.21,118.1,118.12,10951.0,96.0772,96.1585,96.069,96.0853,10951.0
2017-03-22 14:55:00,118.12,118.26,118.1,118.23,16666.0,96.0853,96.1992,96.069,96.1748,16666.0
2017-03-22 15:00:00,118.22,118.22,118.15,118.18,19511.0,96.1667,96.1667,96.1097,96.1341,19511.0
2017-03-22 15:05:00,118.18,118.23,118.13,118.23,18141.0,96.1341,96.1748,96.0934,96.1748,18141.0
2017-03-22 15:10:00,118.23,118.26,118.21,118.25,22793.0,96.1748,96.1992,96.1585,96.1911,22793.0
2017-03-22 15:15:00,118.26,118.37,118.24,118.36,19644.0,96.1992,96.2887,96.1829,96.2805,19644.0
2017-03-22 15:20:00,118.37,118.49,118.36,118.36,24965.0,96.2887,96.3863,96.2805,96.2805,24965.0
2017-03-22 15:25:00,118.36,118.45,118.29,118.29,33486.0,96.2805,96.3537,96.2236,96.2236,33486.0
2017-03-22 15:30:00,118.28,118.28,118.02,118.15,50336.0,96.2155,96.2155,96.004,96.1097,50336.0
2017-03-22 15:35:00,118.13,118.25,118.11,118.16,75831.0,96.0934,96.1911,96.0772,96.1178,75831.0
2017-03-22 15:40:00,118.16,118.18,118.05,118.15,66776.0,96.1178,96.1341,96.0284,96.1097,66776.0
2017-03-22 15:45:00,118.14,118.36,118.13,118.35,47942.0,96.1016,96.2805,96.0934,96.2724,47942.0
2017-03-22 15:50:00,118.35,118.38,118.31,118.33,67588.0,96.2724,96.2968,96.2399,96.2561,67588.0
2017-03-22 15:55:00,118.32,118.36,118.23,118.3,102122.0,96.248,96.2805,96.1748,96.2317,102122.0
2017-03-23 09:30:00,118.43,118.61,118.07,118.58,28816.0,96.3375,96.4839,96.0446,96.4595,28816.0
2017-03-23 09:35:00,118.59,118.8,118.43,118.6,203599.0,96.4676,96.6385,96.3375,96.4758,203599.0
2017-03-23 09:40:00,118.6,118.66,118.38,118.5,42744.0,96.4758,96.5246,96.2968,96.3944,42744.0
2017-03-23 09:45:00,118.55,118.7,118.5,118.5,28517.0,96.4351,96.5571,96.3944,96.3944,28517.0
2017-03-23 09:50:00,118.5,118.8,118.5,118.78,48636.0,96.3944,96.6385,96.3944,96.6222,48636.0
2017-03-23 09:55:00,118.78,118.79,118.63,118.63,9802.0,96.6222,96.6303,96.5002,96.5002,9802.0
2017-03-23 10:00:00,118.63,118.75,118.55,118.75,12520.0,96.5002,96.5978,96.4351,96.5978,12520.0
2017-03-23 10:05:00,118.73,118.9,118.71,118.87,20670.0,96.5815,96.7198,96.5652,96.6954,20670.0
2017-03-23 10:10:00,118.83,118.9,118.81,118.82,15791.0,96.6629,96.7198,96.6466,96.6547,15791.0
2017-03-23 10:15:00,118.83,118.85,118.77,118.85,11495.0,96.6629,96.6791,96.6141,96.6791,11495.0
2017-03-23 10:20:00,118.85,118.98,118.85,118.89,26878.0,96.6791,96.7849,96.6791,96.7117,26878.0
2017-03-23 10:25:00,118.89,118.89,118.76,118.85,11869.0,96.7117,96.7117,96.6059,96.6791,11869.0
2017-03-23 10:30:00,118.85,118.97,118.84,118.88,13115.0,96.6791,96.7767,96.671,96.7035,13115.0
2017-03-23 10:35:00,118.91,119.03,118.88,118.98,30877.0,96.7279,96.8255,96.7035,96.7849,30877.0
2017-03-23 10:40:00,118.98,119.09,118.96,119.04,14172.0,96.7849,96.8744,96.7686,96.8337,14172.0
2017-03-23 10:45:00,119.07,119.16,119.07,119.16,9551.0,96.8581,96.9313,96.8581,96.9313,9551.0
2017-03-23 10:50:00,119.15,119.15,118.97,119.07,10558.0,96.9232,96.9232,96.7767,96.8581,10558.0
2017-03-23 10:55:00,119.07,119.18,119.06,119.08,6909.0,96.8581,96.9476,96.85,96.8662,6909.0
2017-03-23 11:00:00,119.06,119.07,118.98,118.98,23876.0,96.85,96.8581,96.7849,96.7849,23876.0
2017-03-23 11:05:00,118.98,119.04,118.84,118.92,69928.0,96.7849,96.8337,96.671,96.7361,69928.0
2017-03-23 11:10:00,118.92,119.02,118.92,119.01,29656.0,96.7361,96.8174,96.7361,96.8093,29656.0
2017-03-23 11:15:00,119.03,119.16,119.02,119.15,58701.0,96.8255,96.9313,96.8174,96.9232,58701.0
2017-03-23 11:20:00,119.14,119.35,119.14,119.27,55323.0,96.915,97.0859,96.915,97.0208,55323.0
2017-03-23 11:25:00,119.29,119.36,119.23,119.36,14045.0,97.037,97.094,96.9882,97.094,14045.0
2017-03-23 11:30:00,119.35,119.48,119.33,119.34,25710.0,97.0859,97.1916,97.0696,97.0777,25710.0
2017-03-23 11:35:00,119.33,119.38,119.23,119.3,23419.0,97.0696,97.1103,96.9882,97.0452,23419.0
2017-03-23 11:40:00,119.3,119.32,119.26,119.29,20722.0,97.0452,97.0615,97.0126,97.037,20722.0
2017-03-23 11:45:00,119.3,119.3,119.22,119.22,12807.0,97.0452,97.0452,96.9801,96.9801,12807.0
2017-03-23 11:50:00,119.21,119.22,119.12,119.21,11833.0,96.972,96.9801,96.8988,96.972,11833.0
2017-03-23 11:55:00,119.23,119.32,119.19,119.29,14129.0,96.9882,97.0615,96.9557,97.037,14129.0
2017-03-23 12:00:00,119.3,119.35,119.29,119.35,13194.0,97.0452,97.0859,97.037,97.0859,13194.0
2017-03-23 12:05:00,119.34,119.5,119.31,119.5,20711.0,97.0777,97.2079,97.0533,97.2079,20711.0
2017-03-23 12:10:00,119.48,119.5,119.38,119.42,9350.0,97.1916,97.2079,97.1103,97.1428,9350.0
2017-03-23 12:15:00,119.43,119.44,119.28,119.32,14390.0,97.1509,97.1591,97.0289,97.0615,14390.0
2017-03-23 12:20:00,119.34,119.47,119.33,119.33,7191.0,97.0777,97.1835,97.0696,97.0696,7191.0
2017-03-23 12:25:00,119.34,119.37,119.29,119.33,5867.0,97.0777,97.1021,97.037,97.0696,5867.0
2017-03-23 12:30:00,119.35,119.44,119.19,119.22,39071.0,97.0859,97.1591,96.9557,96.9801,39071.0
2017-03-23 12:35:00,119.23,119.41,119.21,119.35,15827.0,96.9882,97.1347,96.972,97.0859,15827.0
2017-03-23 12:40:00,119.34,119.35,119.21,119.21,10208.0,97.0777,97.0859,96.972,96.972,10208.0
2017-03-23 12:45:00,119.21,119.26,119.15,119.19,7058.0,96.972,97.0126,96.9232,96.9557,7058.0
2017-03-23 12:50:00,119.2,119.25,119.0,119.08,17241.0,96.9638,97.0045,96.8011,96.8662,17241.0
2017-03-23 12:55:00,119.09,119.25,119.04,119.13,29637.0,96.8744,97.0045,96.8337,96.9069,29637.0
2017-03-23 13:00:00,119.21,119.31,119.17,119.24,40644.0,96.972,97.0533,96.9394,96.9964,40644.0
2017-03-23 13:05:00,119.24,119.27,119.05,119.09,16415.0,96.9964,97.0208,96.8418,96.8744,16415.0
2017-03-23 13:10:00,119.12,119.18,119.07,119.09,20079.0,96.8988,96.9476,96.8581,96.8744,20079.0
2017-03-23 13:15:00,119.08,119.11,119.02,119.04,20939.0,96.8662,96.8906,96.8174,96.8337,20939.0
2017-03-23 13:20:00,119.04,119.12,119.04,119.11,11440.0,96.8337,96.8988,96.8337,96.8906,11440.0
2017-03-23 13:25:00,119.11,119.13,119.03,119.04,16667.0,96.8906,96.9069,96.8255,96.8337,16667.0
2017-03-23 13:30:00,119.0,119.09,118.98,119.07,22781.0,96.8011,96.8744,96.7849,96.8581,22781.0
2017-03-23 13:35:00,119.08,119.17,119.07,119.07,18503.0,96.8662,96.9394,96.8581,96.8581,18503.0
2017-03-23 13:40:00,119.08,119.24,119.07,119.2,17973.0,96.8662,96.9964,96.8581,96.9638,17973.0
2017-03-23 13:45:00,119.21,119.25,119.19,119.22,15058.0,96.972,97.0045,96.9557,96.9801,15058.0
2017-03-23 13:50:00,119.22,119.24,119.15,119.17,19512.0,96.9801,96.9964,96.9232,96.9394,19512.0
2017-03-23 13:55:00,119.19,119.25,119.18,119.18,12451.0,96.9557,97.0045,96.9476,96.9476,12451.0
2017-03-23 14:00:00,119.17,119.22,119.15,119.15,13482.0,96.9394,96.9801,96.9232,96.9232,13482.0
2017-03-23 14:05:00,119.17,119.18,119.13,119.14,12961.0,96.9394,96.9476,96.9069,96.915,12961.0
2017-03-23 14:10:00,119.14,119.21,119.13,119.18,18211.0,96.915,96.972,96.9069,96.9476,18211.0
2017-03-23 14:15:00,119.18,119.23,119.1,119.19,11371.0,96.9476,96.9882,96.8825,96.9557,11371.0
2017-03-23 14:20:00,119.19,119.23,119.15,119.17,8501.0,96.9557,96.9882,96.9232,96.9394,8501.0
2017-03-23 14:25:00,119.17,119.18,119.09,119.11,15525.0,96.9394,96.9476,96.8744,96.8906,15525.0
2017-03-23 14:30:00,119.11,119.17,119.1,119.14,7111.0,96.8906,96.9394,96.8825,96.915,7111.0
2017-03-23 14:35:00,119.14,119.18,119.12,119.16,12758.0,96.915,96.9476,96.8988,96.9313,12758.0
2017-03-23 14:40:00,119.16,119.23,119.16,119.22,15593.0,96.9313,96.9882,96.9313,96.9801,15593.0
2017-03-23 14:45:00,119.24,119.25,119.17,119.17,23722.0,96.9964,97.0045,96.9394,96.9394,23722.0
2017-03-23 14:50:00,119.17,119.25,119.16,119.25,25494.0,96.9394,97.0045,96.9313,97.0045,25494.0
2017-03-23 14:55:00,119.24,119.33,119.2,119.2,46070.0,96.9964,97.0696,96.9638,96.9638,46070.0
2017-03-23 15:00:00,119.17,119.2,119.08,119.14,12346.0,96.9394,96.9638,96.8662,96.915,12346.0
2017-03-23 15:05:00,119.13,119.21,119.12,119.21,14234.0,96.9069,96.972,96.8988,96.972,14234.0
2017-03-23 15:10:00,119.21,119.22,119.09,119.12,22484.0,96.972,96.9801,96.8744,96.8988,22484.0
2017-03-23 15:15:00,119.13,119.15,119.07,119.08,24511.0,96.9069,96.9232,96.8581,96.8662,24511.0
2017-03-23 15:20:00,119.1,119.15,119.01,119.02,25518.0,96.8825,96.9232,96.8093,96.8174,25518.0
2017-03-23 15:25:00,119.01,119.08,119.01,119.01,30464.0,96.8093,96.8662,96.8093,96.8093,30464.0
2017-03-23 15:30:00,119.03,119.04,118.94,118.99,34038.0,96.8255,96.8337,96.7523,96.793,34038.0
2017-03-23 15:35:00,119.0,119.04,118.92,119.0,48261.0,96.8011,96.8337,96.7361,96.8011,48261.0
2017-03-23 15:40:00,119.0,119.04,118.97,119.01,56011.0,96.8011,96.8337,96.7767,96.8093,56011.0
2017-03-23 15:45:00,119.0,119.03,118.9,118.99,85469.0,96.8011,96.8255,96.7198,96.793,85469.0
2017-03-23 15:50:00,118.99,118.99,118.81,118.82,53891.0,96.793,96.793,96.6466,96.6547,53891.0
2017-03-23 15:55:00,118.8,118.95,118.77,118.94,121008.0,96.6385,96.7605,96.6141,96.7523,121008.0
2017-03-24 09:30:00,119.19,119.66,119.1,119.42,37553.0,96.9557,97.338,96.8825,97.1428,37553.0
2017-03-24 09:35:00,119.48,119.69,119.09,119.28,50627.0,97.1916,97.3624,96.8744,97.0289,50627.0
2017-03-24 09:40:00,119.28,119.37,119.2,119.3,43475.0,97.0289,97.1021,96.9638,97.0452,43475.0
2017-03-24 09:45:00,119.33,119.46,119.33,119.38,33452.0,97.0696,97.1753,97.0696,97.1103,33452.0
2017-03-24 09:50:00,119.44,119.54,119.44,119.44,14693.0,97.1591,97.2404,97.1591,97.1591,14693.0
2017-03-24 09:55:00,119.47,119.49,119.21,119.23,47517.0,97.1835,97.1997,96.972,96.9882,47517.0
2017-03-24 10:00:00,119.23,119.23,118.95,119.1,28039.0,96.9882,96.9882,96.7605,96.8825,28039.0
2017-03-24 10:05:00,119.07,119.22,119.03,119.05,44180.0,96.8581,96.9801,96.8255,96.8418,44180.0
2017-03-24 10:10:00,119.06,119.21,119.0,119.18,38950.0,96.85,96.972,96.8011,96.9476,38950.0
2017-03-24 10:15:00,119.21,119.24,119.12,119.18,22319.0,96.972,96.9964,96.8988,96.9476,22319.0
2017-03-24 10:20:00,119.18,119.24,119.14,119.16,14783.0,96.9476,96.9964,96.915,96.9313,14783.0
2017-03-24 10:25:00,119.14,119.24,119.11,119.17,13433.0,96.915,96.9964,96.8906,96.9394,13433.0
2017-03-24 10:30:00,119.21,119.24,119.17,119.17,28938.0,96.972,96.9964,96.9394,96.9394,28938.0
2017-03-24 10:35:00,119.19,119.23,119.16,119.21,15835.0,96.9557,96.9882,96.9313,96.972,15835.0
2017-03-24 10:40:00,119.22,119.23,119.18,119.2,28710.0,96.9801,96.9882,96.9476,96.9638,28710.0
2017-03-24 10:45:00,119.2,119.24,119.14,119.18,20069.0,96.9638,96.9964,96.915,96.9476,20069.0
2017-03-24 10:50:00,119.2,119.23,119.19,119.22,31084.0,96.9638,96.9882,96.9557,96.9801,31084.0
2017-03-24 10:55:00,119.22,119.23,119.16,119.21,21645.0,96.9801,96.9882,96.9313,96.972,21645.0
2017-03-24 11:00:00,119.22,119.22,119.16,119.22,23153.0,96.9801,96.9801,96.9313,96.9801,23153.0
2017-03-24 11:05:00,119.21,119.23,119.17,119.19,29147.0,96.972,96.9882,96.9394,96.9557,29147.0
2017-03-24 11:10:00,119.21,119.22,119.17,119.17,15230.0,96.972,96.9801,96.9394,96.9394,15230.0
2017-03-24 11:15:00,119.21,119.47,119.18,119.47,30283.0,96.972,97.1835,96.9476,97.1835,30283.0
2017-03-24 11:20:00,119.44,119.54,119.36,119.5,38559.0,97.1591,97.2404,97.094,97.2079,38559.0
2017-03-24 11:25:00,119.5,119.56,119.38,119.38,11172.0,97.2079,97.2567,97.1103,97.1103,11172.0
2017-03-24 11:30:00,119.36,119.4,119.29,119.4,6735.0,97.094,97.1265,97.037,97.1265,6735.0
2017-03-24 11:35:00,119.38,119.42,119.36,119.42,6246.0,97.1103,97.1428,97.094,97.1428,6246.0
2017-03-24 11:40:00,119.41,119.43,119.38,119.43,8171.0,97.1347,97.1509,97.1103,97.1509,8171.0
2017-03-24 11:45:00,119.41,119.5,119.41,119.44,25520.0,97.1347,97.2079,97.1347,97.1591,25520.0
2017-03-24 11:50:00,119.44,119.71,119.44,119.57,28555.0,97.1591,97.3787,97.1591,97.2648,28555.0
2017-03-24 11:55:00,119.51,119.61,119.49,119.57,10690.0,97.216,97.2974,97.1997,97.2648,10690.0
2017-03-24 12:00:00,119.62,119.63,119.5,119.5,12128.0,97.3055,97.3136,97.2079,97.2079,12128.0
2017-03-24 12:05:00,119.51,119.58,119.48,119.57,10758.0,97.216,97.2729,97.1916,97.2648,10758.0
2017-03-24 12:10:00,119.57,119.61,119.35,119.39,48762.0,97.2648,97.2974,97.0859,97.1184,48762.0
2017-03-24 12:15:00,119.4,119.4,119.22,119.33,16900.0,97.1265,97.1265,96.9801,97.0696,16900.0
2017-03-24 12:20:00,119.34,119.44,119.33,119.44,14635.0,97.0777,97.1591,97.0696,97.1591,14635.0
2017-03-24 12:25:00,119.42,119.6,119.42,119.5,12614.0,97.1428,97.2892,97.1428,97.2079,12614.0
2017-03-24 12:30:00,119.49,119.57,119.48,119.49,6366.0,97.1997,97.2648,97.1916,97.1997,6366.0
2017-03-24 12:35:00,119.48,119.49,119.39,119.44,44843.0,97.1916,97.1997,97.1184,97.1591,44843.0
2017-03-24 12:40:00,119.4,119.41,119.3,119.32,13438.0,97.1265,97.1347,97.0452,97.0615,13438.0
2017-03-24 12:45:00,119.34,119.41,119.32,119.38,6514.0,97.0777,97.1347,97.0615,97.1103,6514.0
2017-03-24 12:50:00,119.4,119.51,119.37,119.47,13624.0,97.1265,97.216,97.1021,97.1835,13624.0
2017-03-24 12:55:00,119.49,119.51,119.43,119.48,12717.0,97.1997,97.216,97.1509,97.1916,12717.0
2017-03-24 13:00:00,119.48,119.55,119.48,119.52,8604.0,97.1916,97.2485,97.1916,97.2241,8604.0
2017-03-24 13:05:00,119.52,119.54,119.43,119.46,20168.0,97.2241,97.2404,97.1509,97.1753,20168.0
2017-03-24 13:10:00,119.47,119.5,119.43,119.43,16144.0,97.1835,97.2079,97.1509,97.1509,16144.0
2017-03-24 13:15:00,119.44,119.53,119.43,119.5,7810.0,97.1591,97.2323,97.1509,97.2079,7810.0
2017-03-24 13:20:00,119.49,119.5,119.44,119.46,17502.0,97.1997,97.2079,97.1591,97.1753,17502.0
2017-03-24 13:25:00,119.44,119.44,119.33,119.44,9549.0,97.1591,97.1591,97.0696,97.1591,9549.0
2017-03-24 13:30:00,119.43,119.5,119.42,119.48,15692.0,97.1509,97.2079,97.1428,97.1916,15692.0
2017-03-24 13:35:00,119.48,119.5,119.45,119.48,22989.0,97.1916,97.2079,97.1672,97.1916,22989.0
2017-03-24 13:40:00,119.47,119.52,119.46,119.47,17843.0,97.1835,97.2241,97.1753,97.1835,17843.0
2017-03-24 13:45:00,119.48,119.49,119.36,119.36,7498.0,97.1916,97.1997,97.094,97.094,7498.0
2017-03-24 13:50:00,119.35,119.35,119.19,119.19,60140.0,97.0859,97.0859,96.9557,96.9557,60140.0
2017-03-24 13:55:00,119.2,119.3,119.1,119.13,16708.0,96.9638,97.0452,96.8825,96.9069,16708.0
2017-03-24 14:00:00,119.16,119.22,119.04,119.07,14907.0,96.9313,96.9801,96.8337,96.8581,14907.0
2017-03-24 14:05:00,119.08,119.12,118.95,119.0,14205.0,96.8662,96.8988,96.7605,96.8011,14205.0
2017-03-24 14:10:00,118.98,119.03,118.88,118.99,17083.0,96.7849,96.8255,96.7035,96.793,17083.0
2017-03-24 14:15:00,118.99,119.09,118.93,119.07,10930.0,96.793,96.8744,96.7442,96.8581,10930.0
2017-03-24 14:20:00,119.09,119.15,119.0,119.15,11197.0,96.8744,96.9232,96.8011,96.9232,11197.0
2017-03-24 14:25:00,119.16,119.23,119.13,119.17,20832.0,96.9313,96.9882,96.9069,96.9394,20832.0
2017-03-24 14:30:00,119.19,119.26,119.16,119.25,6408.0,96.9557,97.0126,96.9313,97.0045,6408.0
2017-03-24 14:35:00,119.24,119.3,119.16,119.27,18011.0,96.9964,97.0452,96.9313,97.0208,18011.0
2017-03-24 14:40:00,119.26,119.32,119.2,119.27,16412.0,97.0126,97.0615,96.9638,97.0208,16412.0
2017-03-24 14:45:00,119.27,119.33,119.22,119.32,11873.0,97.0208,97.0696,96.9801,97.0615,11873.0
2017-03-24 14:50:00,119.28,119.35,119.2,119.21,9366.0,97.0289,97.0859,96.9638,96.972,9366.0
2017-03-24 14:55:00,119.21,119.32,119.21,119.3,5655.0,96.972,97.0615,96.972,97.0452,5655.0
2017-03-24 15:00:00,119.3,119.31,119.22,119.29,27808.0,97.0452,97.0533,96.9801,97.037,27808.0
2017-03-24 15:05:00,119.29,119.35,119.23,119.32,18164.0,97.037,97.0859,96.9882,97.0615,18164.0
2017-03-24 15:10:00,119.3,119.33,119.22,119.26,13301.0,97.0452,97.0696,96.9801,97.0126,13301.0
2017-03-24 15:15:00,119.26,119.26,119.16,119.22,11573.0,97.0126,97.0126,96.9313,96.9801,11573.0
2017-03-24 15:20:00,119.22,119.23,119.11,119.21,15349.0,96.9801,96.9882,96.8906,96.972,15349.0
2017-03-24 15:25:00,119.21,119.38,119.16,119.34,12775.0,96.972,97.1103,96.9313,97.0777,12775.0
2017-03-24 15:30:00,119.33,119.44,119.31,119.4,26320.0,97.0696,97.1591,97.0533,97.1265,26320.0
2017-03-24 15:35:00,119.4,119.51,119.32,119.5,36956.0,97.1265,97.216,97.0615,97.2079,36956.0
2017-03-24 15:40:00,119.54,119.76,119.54,119.72,54349.0,97.2404,97.4194,97.2404,97.3868,54349.0
2017-03-24 15:45:00,119.72,119.72,119.39,119.39,68357.0,97.3868,97.3868,97.1184,97.1184,68357.0
2017-03-24 15:50:00,119.38,119.52,119.36,119.39,48835.0,97.1103,97.2241,97.094,97.1184,48835.0
2017-03-24 15:55:00,119.39,119.44,119.32,119.36,118539.0,97.1184,97.1591,97.0615,97.094,118539.0
2017-03-27 09:30:00,118.72,119.69,118.55,119.34,49560.0,96.5734,97.3624,96.4351,97.0777,49560.0
2017-03-27 09:35:00,119.38,119.49,119.18,119.24,17246.0,97.1103,97.1997,96.9476,96.9964,17246.0
2017-03-27 09:40:00,119.27,119.37,119.08,119.3,12200.0,97.0208,97.1021,96.8662,97.0452,12200.0
2017-03-27 09:45:00,119.33,119.33,119.2,119.24,11866.0,97.0696,97.0696,96.9638,96.9964,11866.0
2017-03-27 09:50:00,119.25,119.32,119.2,119.29,28972.0,97.0045,97.0615,96.9638,97.037,28972.0
2017-03-27 09:55:00,119.28,119.55,119.26,119.52,56121.0,97.0289,97.2485,97.0126,97.2241,56121.0
2017-03-27 10:00:00,119.5,119.5,119.26,119.29,11718.0,97.2079,97.2079,97.0126,97.037,11718.0
2017-03-27 10:05:00,119.3,119.39,119.25,119.25,17238.0,97.0452,97.1184,97.0045,97.0045,17238.0
2017-03-27 10:10:00,119.26,119.32,119.2,119.22,19812.0,97.0126,97.0615,96.9638,96.9801,19812.0
2017-03-27 10:15:00,119.2,119.33,119.2,119.25,26356.0,96.9638,97.0696,96.9638,97.0045,26356.0
2017-03-27 10:20:00,119.26,119.38,119.26,119.36,20071.0,97.0126,97.1103,97.0126,97.094,20071.0
2017-03-27 10:25:00,119.32,119.39,119.29,119.32,40767.0,97.0615,97.1184,97.037,97.0615,40767.0
2017-03-27 10:30:00,119.34,119.56,119.34,119.55,15042.0,97.0777,97.2567,97.0777,97.2485,15042.0
2017-03-27 10:35:00,119.58,119.73,119.58,119.73,6110.0,97.2729,97.395,97.2729,97.395,6110.0
2017-03-27 10:40:00,119.74,119.82,119.69,119.73,9587.0,97.4031,97.4682,97.3624,97.395,9587.0
2017-03-27 10:45:00,119.73,119.87,119.71,119.8,3681.0,97.395,97.5089,97.3787,97.4519,3681.0
2017-03-27 10:50:00,119.84,119.91,119.81,119.87,12136.0,97.4844,97.5414,97.46,97.5089,12136.0
2017-03-27 10:55:00,119.89,120.05,119.88,120.03,31729.0,97.5251,97.6553,97.517,97.639,31729.0
2017-03-27 11:00:00,120.04,120.25,120.04,120.08,39160.0,97.6471,97.818,97.6471,97.6797,39160.0
2017-03-27 11:05:00,120.08,120.18,120.06,120.15,59501.0,97.6797,97.761,97.6634,97.7366,59501.0
2017-03-27 11:10:00,120.15,120.2,120.04,120.07,34332.0,97.7366,97.7773,97.6471,97.6715,34332.0
2017-03-27 11:15:00,120.08,120.23,120.05,120.17,68420.0,97.6797,97.8017,97.6553,97.7529,68420.0
2017-03-27 11:20:00,120.16,120.2,119.98,119.98,38579.0,97.7448,97.7773,97.5983,97.5983,38579.0
2017-03-27 11:25:00,119.98,120.02,119.96,120.0,20196.0,97.5983,97.6309,97.5821,97.6146,20196.0
2017-03-27 11:30:00,120.01,120.06,119.96,120.04,13351.0,97.6227,97.6634,97.5821,97.6471,13351.0
2017-03-27 11:35:00,120.07,120.24,120.06,120.23,15600.0,97.6715,97.8098,97.6634,97.8017,15600.0
2017-03-27 11:40:00,120.2,120.22,120.13,120.13,32045.0,97.7773,97.7936,97.7204,97.7204,32045.0
2017-03-27 11:45:00,120.11,120.11,119.97,120.06,18552.0,97.7041,97.7041,97.5902,97.6634,18552.0
2017-03-27 11:50:00,120.04,120.06,119.93,119.94,25718.0,97.6471,97.6634,97.5577,97.5658,25718.0
2017-03-27 11:55:00,119.93,119.94,119.78,119.89,14881.0,97.5577,97.5658,97.4356,97.5251,14881.0
2017-03-27 12:00:00,119.92,119.93,119.86,119.86,13666.0,97.5495,97.5577,97.5007,97.5007,13666.0
2017-03-27 12:05:00,119.86,119.86,119.78,119.79,5703.0,97.5007,97.5007,97.4356,97.4438,5703.0
2017-03-27 12:10:00,119.81,119.81,119.5,119.52,6372.0,97.46,97.46,97.2079,97.2241,6372.0
2017-03-27 12:15:00,119.51,119.71,119.51,119.71,16871.0,97.216,97.3787,97.216,97.3787,16871.0
2017-03-27 12:20:00,119.7,119.85,119.68,119.84,10300.0,97.3706,97.4926,97.3543,97.4844,10300.0
2017-03-27 12:25:00,119.83,119.83,119.71,119.74,9350.0,97.4763,97.4763,97.3787,97.4031,9350.0
2017-03-27 12:30:00,119.76,119.87,119.76,119.8,5983.0,97.4194,97.5089,97.4194,97.4519,5983.0
2017-03-27 12:35:00,119.75,119.84,119.75,119.83,13527.0,97.4112,97.4844,97.4112,97.4763,13527.0
2017-03-27 12:40:00,119.83,119.92,119.83,119.86,6286.0,97.4763,97.5495,97.4763,97.5007,6286.0
2017-03-27 12:45:00,119.86,119.96,119.86,119.96,4832.0,97.5007,97.5821,97.5007,97.5821,4832.0
2017-03-27 12:50:00,119.95,120.05,119.93,120.04,24063.0,97.5739,97.6553,97.5577,97.6471,24063.0
2017-03-27 12:55:00,120.06,120.06,120.0,120.0,4964.0,97.6634,97.6634,97.6146,97.6146,4964.0
2017-03-27 13:00:00,120.01,120.13,120.0,120.12,15327.0,97.6227,97.7204,97.6146,97.7122,15327.0
2017-03-27 13:05:00,120.12,120.22,120.09,120.2,15078.0,97.7122,97.7936,97.6878,97.7773,15078.0
2017-03-27 13:10:00,120.17,120.17,120.03,120.04,11474.0,97.7529,97.7529,97.639,97.6471,11474.0
2017-03-27 13:15:00,120.05,120.05,119.97,120.03,8085.0,97.6553,97.6553,97.5902,97.639,8085.0
2017-03-27 13:20:00,120.03,120.09,120.02,120.06,12129.0,97.639,97.6878,97.6309,97.6634,12129.0
2017-03-27 13:25:00,120.06,120.14,120.04,120.13,15876.0,97.6634,97.7285,97.6471,97.7204,15876.0
2017-03-27 13:30:00,120.11,120.2,120.11,120.13,10140.0,97.7041,97.7773,97.7041,97.7204,10140.0
2017-03-27 13:35:00,120.13,120.14,119.96,119.97,9616.0,97.7204,97.7285,97.5821,97.5902,9616.0
2017-03-27 13:40:00,119.96,120.0,119.9,119.91,10216.0,97.5821,97.6146,97.5333,97.5414,10216.0
2017-03-27 13:45:00,119.9,120.04,119.9,120.03,21670.0,97.5333,97.6471,97.5333,97.639,21670.0
2017-03-27 13:50:00,120.01,120.08,119.99,119.99,33570.0,97.6227,97.6797,97.6065,97.6065,33570.0
2017-03-27 13:55:00,119.99,120.02,119.88,119.89,15452.0,97.6065,97.6309,97.517,97.5251,15452.0
2017-03-27 14:00:00,119.92,120.02,119.92,119.96,11751.0,97.5495,97.6309,97.5495,97.5821,11751.0
2017-03-27 14:05:00,119.97,120.0,119.96,119.96,10281.0,97.5902,97.6146,97.5821,97.5821,10281.0
2017-03-27 14:10:00,119.96,119.98,119.89,119.91,25053.0,97.5821,97.5983,97.5251,97.5414,25053.0
2017-03-27 14:15:00,119.9,119.9,119.72,119.72,18611.0,97.5333,97.5333,97.3868,97.3868,18611.0
2017-03-27 14:20:00,119.72,119.76,119.67,119.72,15981.0,97.3868,97.4194,97.3462,97.3868,15981.0
2017-03-27 14:25:00,119.73,119.74,119.68,119.7,24796.0,97.395,97.4031,97.3543,97.3706,24796.0
2017-03-27 14:30:00,119.7,119.78,119.6,119.62,15743.0,97.3706,97.4356,97.2892,97.3055,15743.0
2017-03-27 14:35:00,119.63,119.63,119.51,119.51,7542.0,97.3136,97.3136,97.216,97.216,7542.0
2017-03-27 14:40:00,119.51,119.58,119.51,119.56,10179.0,97.216,97.2729,97.216,97.2567,10179.0
2017-03-27 14:45:00,119.56,119.73,119.53,119.72,28035.0,97.2567,97.395,97.2323,97.3868,28035.0
2017-03-27 14:50:00,119.72,119.74,119.67,119.7,28144.0,97.3868,97.4031,97.3462,97.3706,28144.0
2017-03-27 14:55:00,119.7,119.96,119.7,119.92,23362.0,97.3706,97.5821,97.3706,97.5495,23362.0
2017-03-27 15:00:00,119.92,120.0,119.92,119.97,34134.0,97.5495,97.6146,97.5495,97.5902,34134.0
2017-03-27 15:05:00,119.96,120.02,119.86,119.86,42117.0,97.5821,97.6309,97.5007,97.5007,42117.0
2017-03-27 15:10:00,119.85,119.86,119.76,119.8,19326.0,97.4926,97.5007,97.4194,97.4519,19326.0
2017-03-27 15:15:00,119.8,119.83,119.77,119.79,30565.0,97.4519,97.4763,97.4275,97.4438,30565.0
2017-03-27 15:20:00,119.8,119.91,119.79,119.82,28834.0,97.4519,97.5414,97.4438,97.4682,28834.0
2017-03-27 15:25:00,119.82,119.85,119.67,119.68,42150.0,97.4682,97.4926,97.3462,97.3543,42150.0
2017-03-27 15:30:00,119.68,119.89,119.65,119.87,20893.0,97.3543,97.5251,97.3299,97.5089,20893.0
2017-03-27 15:35:00,119.88,119.94,119.85,119.89,20839.0,97.517,97.5658,97.4926,97.5251,20839.0
2017-03-27 15:40:00,119.89,119.99,119.89,119.92,40996.0,97.5251,97.6065,97.5251,97.5495,40996.0
2017-03-27 15:45:00,119.92,120.11,119.85,120.03,57142.0,97.5495,97.7041,97.4926,97.639,57142.0
2017-03-27 15:50:00,120.03,120.07,119.95,120.07,60257.0,97.639,97.6715,97.5739,97.6715,60257.0
2017-03-27 15:55:00,120.06,120.06,119.76,119.95,174119.0,97.6634,97.6634,97.4194,97.5739,174119.0
2017-03-28 09:30:00,119.84,120.47,119.52,120.2,82733.0,97.4844,97.9969,97.2241,97.7773,82733.0
2017-03-28 09:35:00,120.2,120.37,120.0,120.08,26827.0,97.7773,97.9156,97.6146,97.6797,26827.0
2017-03-28 09:40:00,120.01,120.62,120.01,120.54,22484.0,97.6227,98.1189,97.6227,98.0539,22484.0
2017-03-28 09:45:00,120.51,120.63,120.41,120.42,12329.0,98.0295,98.1271,97.9481,97.9563,12329.0
2017-03-28 09:50:00,120.38,120.39,120.19,120.25,10352.0,97.9237,97.9318,97.7692,97.818,10352.0
2017-03-28 09:55:00,120.2,120.35,120.2,120.33,21077.0,97.7773,97.8993,97.7773,97.883,21077.0
2017-03-28 10:00:00,120.34,120.43,120.24,120.43,11265.0,97.8912,97.9644,97.8098,97.9644,11265.0
2017-03-28 10:05:00,120.44,120.69,120.37,120.62,11327.0,97.9725,98.1759,97.9156,98.1189,11327.0
2017-03-28 10:10:00,120.6,120.72,120.55,120.66,9528.0,98.1027,98.2003,98.062,98.1515,9528.0
2017-03-28 10:15:00,120.63,120.66,120.58,120.6,9668.0,98.1271,98.1515,98.0864,98.1027,9668.0
2017-03-28 10:20:00,120.58,120.61,120.3,120.44,17977.0,98.0864,98.1108,97.8586,97.9725,17977.0
2017-03-28 10:25:00,120.46,120.46,120.29,120.35,33666.0,97.9888,97.9888,97.8505,97.8993,33666.0
2017-03-28 10:30:00,120.36,120.43,120.3,120.3,45691.0,97.9074,97.9644,97.8586,97.8586,45691.0
2017-03-28 10:35:00,120.32,120.35,120.13,120.28,13013.0,97.8749,97.8993,97.7204,97.8424,13013.0
2017-03-28 10:40:00,120.27,120.38,120.25,120.33,8631.0,97.8342,97.9237,97.818,97.883,8631.0
2017-03-28 10:45:00,120.34,120.42,120.22,120.3,6100.0,97.8912,97.9563,97.7936,97.8586,6100.0
2017-03-28 10:50:00,120.33,120.33,120.05,120.07,13264.0,97.883,97.883,97.6553,97.6715,13264.0
2017-03-28 10:55:00,120.07,120.1,120.03,120.05,6053.0,97.6715,97.6959,97.639,97.6553,6053.0
2017-03-28 11:00:00,120.07,120.12,120.04,120.09,26534.0,97.6715,97.7122,97.6471,97.6878,26534.0
2017-03-28 11:05:00,120.07,120.1,120.0,120.1,24687.0,97.6715,97.6959,97.6146,97.6959,24687.0
2017-03-28 11:10:00,120.05,120.17,120.05,120.13,6693.0,97.6553,97.7529,97.6553,97.7204,6693.0
2017-03-28 11:15:00,120.11,120.29,120.11,120.24,12246.0,97.7041,97.8505,97.7041,97.8098,12246.0
2017-03-28 11:20:00,120.22,120.25,120.2,120.24,7083.0,97.7936,97.818,97.7773,97.8098,7083.0
2017-03-28 11:25:00,120.23,120.27,120.23,120.27,6201.0,97.8017,97.8342,97.8017,97.8342,6201.0
2017-03-28 11:30:00,120.25,120.36,120.25,120.34,8222.0,97.818,97.9074,97.818,97.8912,8222.0
2017-03-28 11:35:00,120.35,120.36,120.1,120.1,27765.0,97.8993,97.9074,97.6959,97.6959,27765.0
2017-03-28 11:40:00,120.14,120.21,120.13,120.2,21821.0,97.7285,97.7854,97.7204,97.7773,21821.0
2017-03-28 11:45:00,120.18,120.29,120.15,120.29,20531.0,97.761,97.8505,97.7366,97.8505,20531.0
2017-03-28 11:50:00,120.25,120.29,120.23,120.25,18250.0,97.818,97.8505,97.8017,97.818,18250.0
2017-03-28 11:55:00,120.28,120.29,120.2,120.2,17107.0,97.8424,97.8505,97.7773,97.7773,17107.0
2017-03-28 12:00:00,120.2,120.26,120.17,120.23,9932.0,97.7773,97.8261,97.7529,97.8017,9932.0
2017-03-28 12:05:00,120.2,120.2,120.02,120.05,15479.0,97.7773,97.7773,97.6309,97.6553,15479.0
2017-03-28 12:10:00,120.02,120.12,119.98,120.09,34043.0,97.6309,97.7122,97.5983,97.6878,34043.0
2017-03-28 12:15:00,120.09,120.09,119.94,119.94,13267.0,97.6878,97.6878,97.5658,97.5658,13267.0
2017-03-28 12:20:00,119.94,119.94,119.77,119.8,20717.0,97.5658,97.5658,97.4275,97.4519,20717.0
2017-03-28 12:25:00,119.8,119.84,119.77,119.78,10707.0,97.4519,97.4844,97.4275,97.4356,10707.0
2017-03-28 12:30:00,119.77,119.79,119.61,119.64,24562.0,97.4275,97.4438,97.2974,97.3218,24562.0
2017-03-28 12:35:00,119.64,119.8,119.63,119.77,16764.0,97.3218,97.4519,97.3136,97.4275,16764.0
2017-03-28 12:40:00,119.75,119.76,119.62,119.64,18371.0,97.4112,97.4194,97.3055,97.3218,18371.0
2017-03-28 12:45:00,119.65,119.73,119.65,119.73,10904.0,97.3299,97.395,97.3299,97.395,10904.0
2017-03-28 12:50:00,119.75,119.85,119.74,119.85,16908.0,97.4112,97.4926,97.4031,97.4926,16908.0
2017-03-28 12:55:00,119.86,119.87,119.83,119.84,10663.0,97.5007,97.5089,97.4763,97.4844,10663.0
2017-03-28 13:00:00,119.85,119.89,119.83,119.89,12858.0,97.4926,97.5251,97.4763,97.5251,12858.0
2017-03-28 13:05:00,119.91,120.0,119.91,119.98,21725.0,97.5414,97.6146,97.5414,97.5983,21725.0
2017-03-28 13:10:00,119.97,119.99,119.91,119.94,18157.0,97.5902,97.6065,97.5414,97.5658,18157.0
2017-03-28 13:15:00,119.95,119.96,119.89,119.92,24092.0,97.5739,97.5821,97.5251,97.5495,24092.0
2017-03-28 13:20:00,119.93,119.99,119.91,119.93,12837.0,97.5577,97.6065,97.5414,97.5577,12837.0
2017-03-28 13:25:00,119.93,120.04,119.93,119.99,23853.0,97.5577,97.6471,97.5577,97.6065,23853.0
2017-03-28 13:30:00,120.01,120.02,119.9,119.93,11475.0,97.6227,97.6309,97.5333,97.5577,11475.0
2017-03-28 13:35:00,119.93,119.95,119.89,119.91,10684.0,97.5577,97.5739,97.5251,97.5414,10684.0
2017-03-28 13:40:00,119.93,120.1,119.92,120.1,7300.0,97.5577,97.6959,97.5495,97.6959,7300.0
2017-03-28 13:45:00,120.11,120.11,120.02,120.04,8030.0,97.7041,97.7041,97.6309,97.6471,8030.0
2017-03-28 13:50:00,120.03,120.04,119.98,119.99,12364.0,97.639,97.6471,97.5983,97.6065,12364.0
2017-03-28 13:55:00,119.99,120.0,119.77,119.85,43752.0,97.6065,97.6146,97.4275,97.4926,43752.0
2017-03-28 14:00:00,119.89,119.9,119.83,119.85,25217.0,97.5251,97.5333,97.4763,97.4926,25217.0
2017-03-28 14:05:00,119.86,119.87,119.76,119.78,30165.0,97.5007,97.5089,97.4194,97.4356,30165.0
2017-03-28 14:10:00,119.79,120.04,119.79,120.02,7461.0,97.4438,97.6471,97.4438,97.6309,7461.0
2017-03-28 14:15:00,120.03,120.05,119.91,119.97,18398.0,97.639,97.6553,97.5414,97.5902,18398.0
2017-03-28 14:20:00,119.98,120.11,119.98,120.11,62725.0,97.5983,97.7041,97.5983,97.7041,62725.0
2017-03-28 14:25:00,120.04,120.19,120.04,120.13,16232.0,97.6471,97.7692,97.6471,97.7204,16232.0
2017-03-28 14:30:00,120.12,120.2,120.05,120.2,13322.0,97.7122,97.7773,97.6553,97.7773,13322.0
2017-03-28 14:35:00,120.18,120.19,120.04,120.17,15526.0,97.761,97.7692,97.6471,97.7529,15526.0
2017-03-28 14:40:00,120.17,120.26,120.17,120.23,16844.0,97.7529,97.8261,97.7529,97.8017,16844.0
2017-03-28 14:45:00,120.24,120.26,120.19,120.2,37469.0,97.8098,97.8261,97.7692,97.7773,37469.0
2017-03-28 14:50:00,120.21,120.4,120.2,120.38,33587.0,97.7854,97.94,97.7773,97.9237,33587.0
2017-03-28 14:55:00,120.4,120.43,120.32,120.4,16391.0,97.94,97.9644,97.8749,97.94,16391.0
2017-03-28 15:00:00,120.42,120.5,120.31,120.32,34857.0,97.9563,98.0213,97.8668,97.8749,34857.0
2017-03-28 15:05:00,120.31,120.52,120.26,120.51,24804.0,97.8668,98.0376,97.8261,98.0295,24804.0
2017-03-28 15:10:00,120.49,120.62,120.47,120.58,27956.0,98.0132,98.1189,97.9969,98.0864,27956.0
2017-03-28 15:15:00,120.57,120.57,120.41,120.41,13166.0,98.0783,98.0783,97.9481,97.9481,13166.0
2017-03-28 15:20:00,120.4,120.41,120.35,120.37,18002.0,97.94,97.9481,97.8993,97.9156,18002.0
2017-03-28 15:25:00,120.39,120.56,120.38,120.55,33614.0,97.9318,98.0701,97.9237,98.062,33614.0
2017-03-28 15:30:00,120.56,120.57,120.47,120.47,18126.0,98.0701,98.0783,97.9969,97.9969,18126.0
2017-03-28 15:35:00,120.47,120.48,120.39,120.47,16092.0,97.9969,98.0051,97.9318,97.9969,16092.0
2017-03-28 15:40:00,120.48,120.52,120.4,120.44,26100.0,98.0051,98.0376,97.94,97.9725,26100.0
2017-03-28 15:45:00,120.44,120.59,120.37,120.58,70243.0,97.9725,98.0945,97.9156,98.0864,70243.0
2017-03-28 15:50:00,120.58,120.58,120.33,120.36,52228.0,98.0864,98.0864,97.883,97.9074,52228.0
2017-03-28 15:55:00,120.36,120.46,120.32,120.4,91663.0,97.9074,97.9888,97.8749,97.94,91663.0
2017-03-29 09:30:00,120.19,120.72,120.19,120.5,35706.0,97.7692,98.2003,97.7692,98.0213,35706.0
2017-03-29 09:35:00,120.5,120.69,120.45,120.65,14712.0,98.0213,98.1759,97.9807,98.1433,14712.0
2017-03-29 09:40:00,120.66,120.7,120.51,120.7,12301.0,98.1515,98.184,98.0295,98.184,12301.0
2017-03-29 09:45:00,120.69,120.89,120.65,120.86,34549.0,98.1759,98.3386,98.1433,98.3142,34549.0
2017-03-29 09:50:00,120.85,120.99,120.83,120.95,18915.0,98.306,98.4199,98.2898,98.3874,18915.0
2017-03-29 09:55:00,120.94,120.98,120.81,120.88,24033.0,98.3792,98.4118,98.2735,98.3304,24033.0
2017-03-29 10:00:00,120.91,121.11,120.87,121.04,13242.0,98.3548,98.5175,98.3223,98.4606,13242.0
2017-03-29 10:05:00,121.05,121.19,121.0,121.13,11291.0,98.4687,98.5826,98.4281,98.5338,11291.0
2017-03-29 10:10:00,121.14,121.2,121.05,121.19,17650.0,98.5419,98.5907,98.4687,98.5826,17650.0
2017-03-29 10:15:00,121.13,121.16,121.06,121.08,20378.0,98.5338,98.5582,98.4769,98.4931,20378.0
2017-03-29 10:20:00,121.08,121.33,121.07,121.33,11143.0,98.4931,98.6965,98.485,98.6965,11143.0
2017-03-29 10:25:00,121.29,121.31,121.07,121.08,36373.0,98.664,98.6802,98.485,98.4931,36373.0
2017-03-29 10:30:00,121.09,121.16,121.0,121.04,30253.0,98.5013,98.5582,98.4281,98.4606,30253.0
2017-03-29 10:35:00,121.04,121.14,121.03,121.09,24803.0,98.4606,98.5419,98.4525,98.5013,24803.0
2017-03-29 10:40:00,121.08,121.15,121.01,121.1,23147.0,98.4931,98.5501,98.4362,98.5094,23147.0
2017-03-29 10:45:00,121.09,121.13,120.86,120.86,26046.0,98.5013,98.5338,98.3142,98.3142,26046.0
2017-03-29 10:50:00,120.86,120.92,120.66,120.66,33895.0,98.3142,98.363,98.1515,98.1515,33895.0
2017-03-29 10:55:00,120.66,120.76,120.58,120.6,28504.0,98.1515,98.2328,98.0864,98.1027,28504.0
2017-03-29 11:00:00,120.58,120.84,120.54,120.8,28392.0,98.0864,98.2979,98.0539,98.2654,28392.0
2017-03-29 11:05:00,120.8,120.82,120.6,120.64,36549.0,98.2654,98.2816,98.1027,98.1352,36549.0
2017-03-29 11:10:00,120.64,120.69,120.47,120.53,34397.0,98.1352,98.1759,97.9969,98.0457,34397.0
2017-03-29 11:15:00,120.54,120.57,120.48,120.48,22693.0,98.0539,98.0783,98.0051,98.0051,22693.0
2017-03-29 11:20:00,120.49,120.51,120.29,120.34,40403.0,98.0132,98.0295,97.8505,97.8912,40403.0
2017-03-29 11:25:00,120.33,120.43,120.27,120.35,46659.0,97.883,97.9644,97.8342,97.8993,46659.0
2017-03-29 11:30:00,120.36,120.36,120.24,120.27,15911.0,97.9074,97.9074,97.8098,97.8342,15911.0
2017-03-29 11:35:00,120.25,120.29,120.16,120.22,11553.0,97.818,97.8505,97.7448,97.7936,11553.0
2017-03-29 11:40:00,120.22,120.47,120.19,120.47,8390.0,97.7936,97.9969,97.7692,97.9969,8390.0
2017-03-29 11:45:00,120.49,120.61,120.44,120.54,16634.0,98.0132,98.1108,97.9725,98.0539,16634.0
2017-03-29 11:50:00,120.56,120.63,120.48,120.6,16316.0,98.0701,98.1271,98.0051,98.1027,16316.0
2017-03-29 11:55:00,120.6,120.6,120.51,120.55,7900.0,98.1027,98.1027,98.0295,98.062,7900.0
2017-03-29 12:00:00,120.56,120.62,120.54,120.61,7952.0,98.0701,98.1189,98.0539,98.1108,7952.0
2017-03-29 12:05:00,120.6,120.7,120.59,120.69,11726.0,98.1027,98.184,98.0945,98.1759,11726.0
2017-03-29 12:10:00,120.69,120.69,120.64,120.67,10495.0,98.1759,98.1759,98.1352,98.1596,10495.0
2017-03-29 12:15:00,120.68,120.71,120.64,120.65,7722.0,98.1678,98.1922,98.1352,98.1433,7722.0
2017-03-29 12:20:00,120.64,120.67,120.62,120.63,11228.0,98.1352,98.1596,98.1189,98.1271,11228.0
2017-03-29 12:25:00,120.62,120.69,120.61,120.69,11417.0,98.1189,98.1759,98.1108,98.1759,11417.0
2017-03-29 12:30:00,120.66,120.71,120.63,120.67,14909.0,98.1515,98.1922,98.1271,98.1596,14909.0
2017-03-29 12:35:00,120.67,120.69,120.6,120.62,11195.0,98.1596,98.1759,98.1027,98.1189,11195.0
2017-03-29 12:40:00,120.64,120.7,120.64,120.67,14769.0,98.1352,98.184,98.1352,98.1596,14769.0
2017-03-29 12:45:00,120.69,120.69,120.64,120.67,6582.0,98.1759,98.1759,98.1352,98.1596,6582.0
2017-03-29 12:50:00,120.67,120.71,120.67,120.7,9714.0,98.1596,98.1922,98.1596,98.184,9714.0
2017-03-29 12:55:00,120.71,120.71,120.62,120.69,31732.0,98.1922,98.1922,98.1189,98.1759,31732.0
2017-03-29 13:00:00,120.69,120.7,120.65,120.67,8855.0,98.1759,98.184,98.1433,98.1596,8855.0
2017-03-29 13:05:00,120.66,120.7,120.64,120.69,10692.0,98.1515,98.184,98.1352,98.1759,10692.0
2017-03-29 13:10:00,120.7,120.76,120.7,120.76,12485.0,98.184,98.2328,98.184,98.2328,12485.0
2017-03-29 13:15:00,120.76,120.77,120.7,120.71,7433.0,98.2328,98.241,98.184,98.1922,7433.0
2017-03-29 13:20:00,120.73,120.8,120.72,120.78,37005.0,98.2084,98.2654,98.2003,98.2491,37005.0
2017-03-29 13:25:00,120.77,120.81,120.76,120.77,12486.0,98.241,98.2735,98.2328,98.241,12486.0
2017-03-29 13:30:00,120.78,120.81,120.77,120.79,13378.0,98.2491,98.2735,98.241,98.2572,13378.0
2017-03-29 13:35:00,120.8,120.81,120.75,120.76,9619.0,98.2654,98.2735,98.2247,98.2328,9619.0
2017-03-29 13:40:00,120.77,120.82,120.76,120.8,8466.0,98.241,98.2816,98.2328,98.2654,8466.0
2017-03-29 13:45:00,120.83,120.85,120.81,120.85,10081.0,98.2898,98.306,98.2735,98.306,10081.0
2017-03-29 13:50:00,120.85,120.88,120.82,120.83,7224.0,98.306,98.3304,98.2816,98.2898,7224.0
2017-03-29 13:55:00,120.84,120.89,120.84,120.87,9110.0,98.2979,98.3386,98.2979,98.3223,9110.0
2017-03-29 14:00:00,120.89,121.01,120.87,121.0,10037.0,98.3386,98.4362,98.3223,98.4281,10037.0
2017-03-29 14:05:00,121.01,121.07,120.99,121.02,11136.0,98.4362,98.485,98.4199,98.4443,11136.0
2017-03-29 14:10:00,121.02,121.05,120.96,120.96,7834.0,98.4443,98.4687,98.3955,98.3955,7834.0
2017-03-29 14:15:00,120.97,121.01,120.96,120.98,7511.0,98.4037,98.4362,98.3955,98.4118,7511.0
2017-03-29 14:20:00,120.98,121.06,120.98,121.02,7253.0,98.4118,98.4769,98.4118,98.4443,7253.0
2017-03-29 14:25:00,121.01,121.05,121.0,121.0,4848.0,98.4362,98.4687,98.4281,98.4281,4848.0
2017-03-29 14:30:00,121.0,121.04,121.0,121.02,5899.0,98.4281,98.4606,98.4281,98.4443,5899.0
2017-03-29 14:35:00,121.02,121.03,120.99,121.02,15076.0,98.4443,98.4525,98.4199,98.4443,15076.0
2017-03-29 14:40:00,121.02,121.04,120.97,120.98,15514.0,98.4443,98.4606,98.4037,98.4118,15514.0
2017-03-29 14:45:00,120.98,120.99,120.81,120.81,15604.0,98.4118,98.4199,98.2735,98.2735,15604.0
2017-03-29 14:50:00,120.81,120.84,120.79,120.8,17957.0,98.2735,98.2979,98.2572,98.2654,17957.0
2017-03-29 14:55:00,120.8,120.88,120.8,120.87,15503.0,98.2654,98.3304,98.2654,98.3223,15503.0
2017-03-29 15:00:00,120.88,121.01,120.88,120.99,17192.0,98.3304,98.4362,98.3304,98.4199,17192.0
2017-03-29 15:05:00,120.99,121.08,120.97,121.07,30705.0,98.4199,98.4931,98.4037,98.485,30705.0
2017-03-29 15:10:00,121.06,121.06,120.9,120.9,20370.0,98.4769,98.4769,98.3467,98.3467,20370.0
2017-03-29 15:15:00,120.9,121.02,120.9,121.01,25874.0,98.3467,98.4443,98.3467,98.4362,25874.0
2017-03-29 15:20:00,121.0,121.12,121.0,121.07,23585.0,98.4281,98.5257,98.4281,98.485,23585.0
2017-03-29 15:25:00,121.07,121.22,121.06,121.21,22689.0,98.485,98.607,98.4769,98.5989,22689.0
2017-03-29 15:30:00,121.22,121.22,121.1,121.1,40659.0,98.607,98.607,98.5094,98.5094,40659.0
2017-03-29 15:35:00,121.11,121.11,121.01,121.05,22761.0,98.5175,98.5175,98.4362,98.4687,22761.0
2017-03-29 15:40:00,121.05,121.13,121.03,121.03,48701.0,98.4687,98.5338,98.4525,98.4525,48701.0
2017-03-29 15:45:00,121.03,121.07,120.99,120.99,60665.0,98.4525,98.485,98.4199,98.4199,60665.0
2017-03-29 15:50:00,120.99,121.01,120.89,120.91,58250.0,98.4199,98.4362,98.3386,98.3548,58250.0
2017-03-29 15:55:00,120.91,121.07,120.89,121.06,122617.0,98.3548,98.485,98.3386,98.4769,122617.0
2017-03-30 09:30:00,120.78,121.0,120.45,120.45,31568.0,98.2491,98.4281,97.9807,97.9807,31568.0
2017-03-30 09:35:00,120.46,120.56,120.27,120.32,11163.0,97.9888,98.0701,97.8342,97.8749,11163.0
2017-03-30 09:40:00,120.33,120.55,120.17,120.52,8714.0,97.883,98.062,97.7529,98.0376,8714.0
2017-03-30 09:45:00,120.44,120.44,120.21,120.29,21210.0,97.9725,97.9725,97.7854,97.8505,21210.0
2017-03-30 09:50:00,120.26,120.55,120.26,120.47,19988.0,97.8261,98.062,97.8261,97.9969,19988.0
2017-03-30 09:55:00,120.47,120.48,120.38,120.47,15540.0,97.9969,98.0051,97.9237,97.9969,15540.0
2017-03-30 10:00:00,120.49,120.59,120.45,120.54,17253.0,98.0132,98.0945,97.9807,98.0539,17253.0
2017-03-30 10:05:00,120.56,120.68,120.45,120.5,36217.0,98.0701,98.1678,97.9807,98.0213,36217.0
2017-03-30 10:10:00,120.5,120.73,120.49,120.72,50195.0,98.0213,98.2084,98.0132,98.2003,50195.0
2017-03-30 10:15:00,120.73,120.73,120.45,120.5,8860.0,98.2084,98.2084,97.9807,98.0213,8860.0
2017-03-30 10:20:00,120.51,120.52,120.4,120.42,10779.0,98.0295,98.0376,97.94,97.9563,10779.0
2017-03-30 10:25:00,120.44,120.47,120.41,120.42,19038.0,97.9725,97.9969,97.9481,97.9563,19038.0
2017-03-30 10:30:00,120.42,120.55,120.41,120.54,6620.0,97.9563,98.062,97.9481,98.0539,6620.0
2017-03-30 10:35:00,120.52,120.69,120.52,120.68,6683.0,98.0376,98.1759,98.0376,98.1678,6683.0
2017-03-30 10:40:00,120.7,120.74,120.65,120.73,9320.0,98.184,98.2166,98.1433,98.2084,9320.0
2017-03-30 10:45:00,120.73,120.86,120.73,120.8,6700.0,98.2084,98.3142,98.2084,98.2654,6700.0
2017-03-30 10:50:00,120.8,120.81,120.76,120.8,5127.0,98.2654,98.2735,98.2328,98.2654,5127.0
2017-03-30 10:55:00,120.8,120.83,120.76,120.79,7106.0,98.2654,98.2898,98.2328,98.2572,7106.0
2017-03-30 11:00:00,120.81,120.86,120.78,120.78,10330.0,98.2735,98.3142,98.2491,98.2491,10330.0
2017-03-30 11:05:00,120.77,120.81,120.73,120.81,12900.0,98.241,98.2735,98.2084,98.2735,12900.0
2017-03-30 11:10:00,120.79,120.79,120.72,120.76,6836.0,98.2572,98.2572,98.2003,98.2328,6836.0
2017-03-30 11:15:00,120.76,120.76,120.62,120.69,8417.0,98.2328,98.2328,98.1189,98.1759,8417.0
2017-03-30 11:20:00,120.69,120.7,120.63,120.67,7815.0,98.1759,98.184,98.1271,98.1596,7815.0
2017-03-30 11:25:00,120.69,120.71,120.56,120.57,15531.0,98.1759,98.1922,98.0701,98.0783,15531.0
2017-03-30 11:30:00,120.59,120.62,120.53,120.58,20684.0,98.0945,98.1189,98.0457,98.0864,20684.0
2017-03-30 11:35:00,120.59,120.62,120.56,120.56,6103.0,98.0945,98.1189,98.0701,98.0701,6103.0
2017-03-30 11:40:00,120.55,120.66,120.53,120.58,14223.0,98.062,98.1515,98.0457,98.0864,14223.0
2017-03-30 11:45:00,120.59,120.65,120.56,120.57,6246.0,98.0945,98.1433,98.0701,98.0783,6246.0
2017-03-30 11:50:00,120.56,120.72,120.56,120.72,2242.0,98.0701,98.2003,98.0701,98.2003,2242.0
2017-03-30 11:55:00,120.74,120.75,120.58,120.58,9938.0,98.2166,98.2247,98.0864,98.0864,9938.0
2017-03-30 12:00:00,120.59,120.64,120.59,120.59,5332.0,98.0945,98.1352,98.0945,98.0945,5332.0
2017-03-30 12:05:00,120.61,120.71,120.61,120.64,6197.0,98.1108,98.1922,98.1108,98.1352,6197.0
2017-03-30 12:10:00,120.62,120.67,120.6,120.6,4330.0,98.1189,98.1596,98.1027,98.1027,4330.0
2017-03-30 12:15:00,120.62,120.76,120.62,120.76,4620.0,98.1189,98.2328,98.1189,98.2328,4620.0
2017-03-30 12:20:00,120.78,120.82,120.78,120.81,2055.0,98.2491,98.2816,98.2491,98.2735,2055.0
2017-03-30 12:25:00,120.77,121.04,120.76,120.94,15888.0,98.241,98.4606,98.2328,98.3792,15888.0
2017-03-30 12:30:00,120.95,121.0,120.92,120.96,4320.0,98.3874,98.4281,98.363,98.3955,4320.0
2017-03-30 12:35:00,120.98,120.99,120.77,120.87,22431.0,98.4118,98.4199,98.241,98.3223,22431.0
2017-03-30 12:40:00,120.87,120.92,120.76,120.89,16056.0,98.3223,98.363,98.2328,98.3386,16056.0
2017-03-30 12:45:00,120.93,120.95,120.89,120.89,3020.0,98.3711,98.3874,98.3386,98.3386,3020.0
2017-03-30 12:50:00,120.87,120.94,120.85,120.92,8303.0,98.3223,98.3792,98.306,98.363,8303.0
2017-03-30 12:55:00,120.92,120.95,120.9,120.9,9470.0,98.363,98.3874,98.3467,98.3467,9470.0
2017-03-30 13:00:00,120.89,120.94,120.89,120.92,12698.0,98.3386,98.3792,98.3386,98.363,12698.0
2017-03-30 13:05:00,120.91,120.95,120.87,120.95,14923.0,98.3548,98.3874,98.3223,98.3874,14923.0
2017-03-30 13:10:00,120.94,121.04,120.93,120.98,24180.0,98.3792,98.4606,98.3711,98.4118,24180.0
2017-03-30 13:15:00,120.98,120.98,120.79,120.8,38128.0,98.4118,98.4118,98.2572,98.2654,38128.0
2017-03-30 13:20:00,120.79,120.8,120.74,120.78,38172.0,98.2572,98.2654,98.2166,98.2491,38172.0
2017-03-30 13:25:00,120.78,120.8,120.68,120.7,26011.0,98.2491,98.2654,98.1678,98.184,26011.0
2017-03-30 13:30:00,120.7,120.7,120.62,120.68,26417.0,98.184,98.184,98.1189,98.1678,26417.0
2017-03-30 13:35:00,120.68,120.72,120.65,120.72,75463.0,98.1678,98.2003,98.1433,98.2003,75463.0
2017-03-30 13:40:00,120.72,120.76,120.71,120.73,6033.0,98.2003,98.2328,98.1922,98.2084,6033.0
2017-03-30 13:45:00,120.73,120.76,120.7,120.71,9496.0,98.2084,98.2328,98.184,98.1922,9496.0
2017-03-30 13:50:00,120.7,120.73,120.68,120.69,10763.0,98.184,98.2084,98.1678,98.1759,10763.0
2017-03-30 13:55:00,120.7,120.71,120.57,120.61,58526.0,98.184,98.1922,98.0783,98.1108,58526.0
2017-03-30 14:00:00,120.6,120.62,120.49,120.53,21009.0,98.1027,98.1189,98.0132,98.0457,21009.0
2017-03-30 14:05:00,120.53,120.66,120.52,120.65,17770.0,98.0457,98.1515,98.0376,98.1433,17770.0
2017-03-30 14:10:00,120.65,120.7,120.63,120.69,17968.0,98.1433,98.184,98.1271,98.1759,17968.0
2017-03-30 14:15:00,120.67,120.7,120.64,120.68,8780.0,98.1596,98.184,98.1352,98.1678,8780.0
2017-03-30 14:20:00,120.66,120.73,120.66,120.7,10050.0,98.1515,98.2084,98.1515,98.184,10050.0
2017-03-30 14:25:00,120.7,120.74,120.7,120.74,7900.0,98.184,98.2166,98.184,98.2166,7900.0
2017-03-30 14:30:00,120.75,120.91,120.74,120.9,47315.0,98.2247,98.3548,98.2166,98.3467,47315.0
2017-03-30 14:35:00,120.9,120.95,120.88,120.91,29477.0,98.3467,98.3874,98.3304,98.3548,29477.0
2017-03-30 14:40:00,120.9,120.93,120.81,120.82,29777.0,98.3467,98.3711,98.2735,98.2816,29777.0
2017-03-30 14:45:00,120.81,120.88,120.77,120.77,22038.0,98.2735,98.3304,98.241,98.241,22038.0
2017-03-30 14:50:00,120.77,120.83,120.76,120.78,20866.0,98.241,98.2898,98.2328,98.2491,20866.0
2017-03-30 14:55:00,120.76,120.81,120.75,120.8,17400.0,98.2328,98.2735,98.2247,98.2654,17400.0
2017-03-30 15:00:00,120.8,120.88,120.8,120.86,15163.0,98.2654,98.3304,98.2654,98.3142,15163.0
2017-03-30 15:05:00,120.84,120.89,120.84,120.85,15726.0,98.2979,98.3386,98.2979,98.306,15726.0
2017-03-30 15:10:00,120.87,120.89,120.85,120.87,12803.0,98.3223,98.3386,98.306,98.3223,12803.0
2017-03-30 15:15:00,120.86,120.89,120.83,120.88,18607.0,98.3142,98.3386,98.2898,98.3304,18607.0
2017-03-30 15:20:00,120.88,120.99,120.88,120.98,28526.0,98.3304,98.4199,98.3304,98.4118,28526.0
2017-03-30 15:25:00,120.99,121.04,120.96,121.01,24988.0,98.4199,98.4606,98.3955,98.4362,24988.0
2017-03-30 15:30:00,121.01,121.02,120.97,120.99,24462.0,98.4362,98.4443,98.4037,98.4199,24462.0
2017-03-30 15:35:00,120.99,120.99,120.93,120.93,33858.0,98.4199,98.4199,98.3711,98.3711,33858.0
2017-03-30 15:40:00,120.93,121.06,120.93,121.05,34737.0,98.3711,98.4769,98.3711,98.4687,34737.0
2017-03-30 15:45:00,121.06,121.09,121.0,121.0,38791.0,98.4769,98.5013,98.4281,98.4281,38791.0
2017-03-30 15:50:00,121.0,121.0,120.89,120.9,38766.0,98.4281,98.4281,98.3386,98.3467,38766.0
2017-03-30 15:55:00,120.9,120.96,120.87,120.91,64935.0,98.3467,98.3955,98.3223,98.3548,64935.0
2017-03-31 09:30:00,120.64,121.01,120.5,120.78,27952.0,98.1352,98.4362,98.0213,98.2491,27952.0
2017-03-31 09:35:00,120.89,121.01,120.81,120.87,8377.0,98.3386,98.4362,98.2735,98.3223,8377.0
2017-03-31 09:40:00,120.87,120.9,120.6,120.67,8423.0,98.3223,98.3467,98.1027,98.1596,8423.0
2017-03-31 09:45:00,120.6,120.65,120.47,120.52,8782.0,98.1027,98.1433,97.9969,98.0376,8782.0
2017-03-31 09:50:00,120.57,120.71,120.52,120.71,12332.0,98.0783,98.1922,98.0376,98.1922,12332.0
2017-03-31 09:55:00,120.69,120.85,120.69,120.82,9691.0,98.1759,98.306,98.1759,98.2816,9691.0
2017-03-31 10:00:00,120.85,120.86,120.71,120.8,10182.0,98.306,98.3142,98.1922,98.2654,10182.0
2017-03-31 10:05:00,120.79,120.83,120.7,120.75,12257.0,98.2572,98.2898,98.184,98.2247,12257.0
2017-03-31 10:10:00,120.71,120.71,120.6,120.64,10148.0,98.1922,98.1922,98.1027,98.1352,10148.0
2017-03-31 10:15:00,120.64,120.8,120.64,120.8,10917.0,98.1352,98.2654,98.1352,98.2654,10917.0
2017-03-31 10:20:00,120.77,120.92,120.77,120.86,15500.0,98.241,98.363,98.241,98.3142,15500.0
2017-03-31 10:25:00,120.86,121.02,120.85,120.91,17300.0,98.3142,98.4443,98.306,98.3548,17300.0
2017-03-31 10:30:00,120.91,121.0,120.85,121.0,10102.0,98.3548,98.4281,98.306,98.4281,10102.0
2017-03-31 10:35:00,121.01,121.11,120.98,121.05,34294.0,98.4362,98.5175,98.4118,98.4687,34294.0
2017-03-31 10:40:00,121.05,121.26,121.04,121.26,23151.0,98.4687,98.6396,98.4606,98.6396,23151.0
2017-03-31 10:45:00,121.26,121.26,121.09,121.13,13339.0,98.6396,98.6396,98.5013,98.5338,13339.0
2017-03-31 10:50:00,121.15,121.21,121.1,121.19,7117.0,98.5501,98.5989,98.5094,98.5826,7117.0
2017-03-31 10:55:00,121.19,121.23,121.1,121.23,23378.0,98.5826,98.6152,98.5094,98.6152,23378.0
2017-03-31 11:00:00,121.21,121.26,121.16,121.19,9999.0,98.5989,98.6396,98.5582,98.5826,9999.0
2017-03-31 11:05:00,121.19,121.26,121.16,121.22,7101.0,98.5826,98.6396,98.5582,98.607,7101.0
2017-03-31 11:10:00,121.2,121.29,121.19,121.28,9177.0,98.5907,98.664,98.5826,98.6558,9177.0
2017-03-31 11:15:00,121.25,121.25,121.19,121.19,9665.0,98.6314,98.6314,98.5826,98.5826,9665.0
2017-03-31 11:20:00,121.18,121.18,121.04,121.08,8243.0,98.5745,98.5745,98.4606,98.4931,8243.0
2017-03-31 11:25:00,121.09,121.1,120.94,120.95,13412.0,98.5013,98.5094,98.3792,98.3874,13412.0
2017-03-31 11:30:00,120.98,121.06,120.97,121.0,8356.0,98.4118,98.4769,98.4037,98.4281,8356.0
2017-03-31 11:35:00,121.01,121.13,121.0,121.11,4905.0,98.4362,98.5338,98.4281,98.5175,4905.0
2017-03-31 11:40:00,121.12,121.14,121.08,121.12,8591.0,98.5257,98.5419,98.4931,98.5257,8591.0
2017-03-31 11:45:00,121.11,121.14,121.09,121.12,5430.0,98.5175,98.5419,98.5013,98.5257,5430.0
2017-03-31 11:50:00,121.13,121.24,120.98,121.03,48704.0,98.5338,98.6233,98.4118,98.4525,48704.0
2017-03-31 11:55:00,121.05,121.18,121.05,121.17,5900.0,98.4687,98.5745,98.4687,98.5663,5900.0
2017-03-31 12:00:00,121.17,121.17,121.07,121.11,9942.0,98.5663,98.5663,98.485,98.5175,9942.0
2017-03-31 12:05:00,121.12,121.2,121.09,121.2,6283.0,98.5257,98.5907,98.5013,98.5907,6283.0
2017-03-31 12:10:00,121.19,121.25,121.17,121.24,7393.0,98.5826,98.6314,98.5663,98.6233,7393.0
2017-03-31 12:15:00,121.23,121.28,121.22,121.22,7374.0,98.6152,98.6558,98.607,98.607,7374.0
2017-03-31 12:20:00,121.23,121.35,121.21,121.35,9916.0,98.6152,98.7128,98.5989,98.7128,9916.0
2017-03-31 12:25:00,121.37,121.44,121.34,121.43,11290.0,98.729,98.786,98.7046,98.7778,11290.0
2017-03-31 12:30:00,121.42,121.52,121.41,121.44,12866.0,98.7697,98.8511,98.7616,98.786,12866.0
2017-03-31 12:35:00,121.46,121.49,121.32,121.32,14484.0,98.8022,98.8266,98.6884,98.6884,14484.0
2017-03-31 12:40:00,121.37,121.49,121.36,121.49,18703.0,98.729,98.8266,98.7209,98.8266,18703.0
2017-03-31 12:45:00,121.48,121.48,121.23,121.38,31030.0,98.8185,98.8185,98.6152,98.7372,31030.0
2017-03-31 12:50:00,121.37,121.39,121.16,121.26,37194.0,98.729,98.7453,98.5582,98.6396,37194.0
2017-03-31 12:55:00,121.24,121.24,121.16,121.23,7503.0,98.6233,98.6233,98.5582,98.6152,7503.0
2017-03-31 13:00:00,121.22,121.26,121.16,121.22,10979.0,98.607,98.6396,98.5582,98.607,10979.0
2017-03-31 13:05:00,121.21,121.3,121.21,121.3,9085.0,98.5989,98.6721,98.5989,98.6721,9085.0
2017-03-31 13:10:00,121.3,121.3,121.23,121.28,8600.0,98.6721,98.6721,98.6152,98.6558,8600.0
2017-03-31 13:15:00,121.29,121.32,121.28,121.3,12827.0,98.664,98.6884,98.6558,98.6721,12827.0
2017-03-31 13:20:00,121.3,121.42,121.28,121.42,8023.0,98.6721,98.7697,98.6558,98.7697,8023.0
2017-03-31 13:25:00,121.41,121.5,121.41,121.5,13803.0,98.7616,98.8348,98.7616,98.8348,13803.0
2017-03-31 13:30:00,121.51,121.54,121.44,121.44,21337.0,98.8429,98.8673,98.786,98.786,21337.0
2017-03-31 13:35:00,121.46,121.52,121.45,121.5,10425.0,98.8022,98.8511,98.7941,98.8348,10425.0
2017-03-31 13:40:00,121.49,121.54,121.48,121.49,16531.0,98.8266,98.8673,98.8185,98.8266,16531.0
2017-03-31 13:45:00,121.5,121.59,121.5,121.53,17750.0,98.8348,98.908,98.8348,98.8592,17750.0
2017-03-31 13:50:00,121.53,121.56,121.51,121.51,9800.0,98.8592,98.8836,98.8429,98.8429,9800.0
2017-03-31 13:55:00,121.5,121.63,121.49,121.49,14803.0,98.8348,98.9405,98.8266,98.8266,14803.0
2017-03-31 14:00:00,121.52,121.52,121.36,121.36,21698.0,98.8511,98.8511,98.7209,98.7209,21698.0
2017-03-31 14:05:00,121.37,121.44,121.34,121.38,25438.0,98.729,98.786,98.7046,98.7372,25438.0
2017-03-31 14:10:00,121.38,121.43,121.29,121.35,18858.0,98.7372,98.7778,98.664,98.7128,18858.0
2017-03-31 14:15:00,121.34,121.6,121.34,121.6,30831.0,98.7046,98.9161,98.7046,98.9161,30831.0
2017-03-31 14:20:00,121.6,121.75,121.58,121.72,22141.0,98.9161,99.0381,98.8999,99.0137,22141.0
2017-03-31 14:25:00,121.75,121.85,121.71,121.72,30822.0,99.0381,99.1195,99.0056,99.0137,30822.0
2017-03-31 14:30:00,121.72,121.74,121.58,121.7,19907.0,99.0137,99.03,98.8999,98.9975,19907.0
2017-03-31 14:35:00,121.68,121.85,121.66,121.78,48223.0,98.9812,99.1195,98.9649,99.0626,48223.0
2017-03-31 14:40:00,121.81,121.81,121.7,121.74,15993.0,99.087,99.087,98.9975,99.03,15993.0
2017-03-31 14:45:00,121.74,121.77,121.66,121.71,21514.0,99.03,99.0544,98.9649,99.0056,21514.0
2017-03-31 14:50:00,121.72,121.8,121.56,121.56,40985.0,99.0137,99.0788,98.8836,98.8836,40985.0
2017-03-31 14:55:00,121.55,121.68,121.53,121.64,15710.0,98.8755,98.9812,98.8592,98.9487,15710.0
2017-03-31 15:00:00,121.64,121.67,121.59,121.64,21843.0,98.9487,98.9731,98.908,98.9487,21843.0
2017-03-31 15:05:00,121.63,121.75,121.6,121.64,36428.0,98.9405,99.0381,98.9161,98.9487,36428.0
2017-03-31 15:10:00,121.63,121.72,121.62,121.69,28360.0,98.9405,99.0137,98.9324,98.9893,28360.0
2017-03-31 15:15:00,121.7,121.75,121.68,121.72,18112.0,98.9975,99.0381,98.9812,99.0137,18112.0
2017-03-31 15:20:00,121.73,121.74,121.59,121.61,22205.0,99.0219,99.03,98.908,98.9243,22205.0
2017-03-31 15:25:00,121.63,121.74,121.62,121.65,19708.0,98.9405,99.03,98.9324,98.9568,19708.0
2017-03-31 15:30:00,121.66,121.71,121.65,121.69,25067.0,98.9649,99.0056,98.9568,98.9893,25067.0
2017-03-31 15:35:00,121.69,121.76,121.66,121.68,21967.0,98.9893,99.0463,98.9649,98.9812,21967.0
2017-03-31 15:40:00,121.68,121.76,121.66,121.69,31901.0,98.9812,99.0463,98.9649,98.9893,31901.0
2017-03-31 15:45:00,121.69,121.79,121.64,121.72,61727.0,98.9893,99.0707,98.9487,99.0137,61727.0
2017-03-31 15:50:00,121.72,121.72,121.62,121.65,64068.0,99.0137,99.0137,98.9324,98.9568,64068.0
2017-03-31 15:55:00,121.65,121.67,121.47,121.54,186916.0,98.9568,98.9731,98.8104,98.8673,186916.0
2017-04-03 09:30:00,121.43,121.86,121.25,121.85,42496.0,98.7778,99.1276,98.6314,99.1195,42496.0
2017-04-03 09:35:00,121.85,121.9,121.55,121.73,31839.0,99.1195,99.1602,98.8755,99.0219,31839.0
2017-04-03 09:40:00,121.69,121.88,121.6,121.67,15513.0,98.9893,99.1439,98.9161,98.9731,15513.0
2017-04-03 09:45:00,121.56,121.8,121.51,121.51,18771.0,98.8836,99.0788,98.8429,98.8429,18771.0
2017-04-03 09:50:00,121.51,121.55,121.24,121.53,27597.0,98.8429,98.8755,98.6233,98.8592,27597.0
2017-04-03 09:55:00,121.53,121.67,121.52,121.63,17831.0,98.8592,98.9731,98.8511,98.9405,17831.0
2017-04-03 10:00:00,121.62,121.7,121.52,121.52,47211.0,98.9324,98.9975,98.8511,98.8511,47211.0
2017-04-03 10:05:00,121.51,121.63,121.49,121.54,22837.0,98.8429,98.9405,98.8266,98.8673,22837.0
2017-04-03 10:10:00,121.55,121.55,121.39,121.39,97817.0,98.8755,98.8755,98.7453,98.7453,97817.0
2017-04-03 10:15:00,121.39,121.59,121.32,121.49,30815.0,98.7453,98.908,98.6884,98.8266,30815.0
2017-04-03 10:20:00,121.48,121.6,121.46,121.54,18122.0,98.8185,98.9161,98.8022,98.8673,18122.0
2017-04-03 10:25:00,121.53,121.54,121.45,121.5,20250.0,98.8592,98.8673,98.7941,98.8348,20250.0
2017-04-03 10:30:00,121.49,121.62,121.37,121.37,34826.0,98.8266,98.9324,98.729,98.729,34826.0
2017-04-03 10:35:00,121.37,121.39,121.15,121.33,23242.0,98.729,98.7453,98.5501,98.6965,23242.0
2017-04-03 10:40:00,121.35,121.47,121.3,121.4,10135.0,98.7128,98.8104,98.6721,98.7534,10135.0
2017-04-03 10:45:00,121.41,121.46,121.27,121.29,15823.0,98.7616,98.8022,98.6477,98.664,15823.0
2017-04-03 10:50:00,121.27,121.29,120.99,120.99,10670.0,98.6477,98.664,98.4199,98.4199,10670.0
2017-04-03 10:55:00,120.99,121.07,120.83,120.86,17153.0,98.4199,98.485,98.2898,98.3142,17153.0
2017-04-03 11:00:00,120.88,120.91,120.77,120.77,19359.0,98.3304,98.3548,98.241,98.241,19359.0
2017-04-03 11:05:00,120.79,120.79,120.46,120.47,33456.0,98.2572,98.2572,97.9888,97.9969,33456.0
2017-04-03 11:10:00,120.48,120.64,120.47,120.58,23880.0,98.0051,98.1352,97.9969,98.0864,23880.0
2017-04-03 11:15:00,120.58,120.63,120.49,120.5,31910.0,98.0864,98.1271,98.0132,98.0213,31910.0
2017-04-03 11:20:00,120.49,120.59,120.48,120.58,16996.0,98.0132,98.0945,98.0051,98.0864,16996.0
2017-04-03 11:25:00,120.59,120.62,120.45,120.54,25860.0,98.0945,98.1189,97.9807,98.0539,25860.0
2017-04-03 11:30:00,120.58,120.72,120.56,120.64,15008.0,98.0864,98.2003,98.0701,98.1352,15008.0
2017-04-03 11:35:00,120.65,120.65,120.52,120.59,25415.0,98.1433,98.1433,98.0376,98.0945,25415.0
2017-04-03 11:40:00,120.6,120.64,120.49,120.5,17479.0,98.1027,98.1352,98.0132,98.0213,17479.0
2017-04-03 11:45:00,120.52,120.73,120.51,120.65,12963.0,98.0376,98.2084,98.0295,98.1433,12963.0
2017-04-03 11:50:00,120.63,120.67,120.57,120.62,16376.0,98.1271,98.1596,98.0783,98.1189,16376.0
2017-04-03 11:55:00,120.6,120.65,120.53,120.61,8562.0,98.1027,98.1433,98.0457,98.1108,8562.0
2017-04-03 12:00:00,120.63,120.66,120.51,120.51,15760.0,98.1271,98.1515,98.0295,98.0295,15760.0
2017-04-03 12:05:00,120.53,120.57,120.46,120.53,9211.0,98.0457,98.0783,97.9888,98.0457,9211.0
2017-04-03 12:10:00,120.53,120.55,120.47,120.49,15580.0,98.0457,98.062,97.9969,98.0132,15580.0
2017-04-03 12:15:00,120.49,120.58,120.49,120.58,10811.0,98.0132,98.0864,98.0132,98.0864,10811.0
2017-04-03 12:20:00,120.58,120.62,120.56,120.6,13610.0,98.0864,98.1189,98.0701,98.1027,13610.0
2017-04-03 12:25:00,120.6,120.65,120.54,120.57,13649.0,98.1027,98.1433,98.0539,98.0783,13649.0
2017-04-03 12:30:00,120.55,120.75,120.53,120.74,9376.0,98.062,98.2247,98.0457,98.2166,9376.0
2017-04-03 12:35:00,120.71,120.71,120.63,120.63,10017.0,98.1922,98.1922,98.1271,98.1271,10017.0
2017-04-03 12:40:00,120.6,120.66,120.58,120.63,6613.0,98.1027,98.1515,98.0864,98.1271,6613.0
2017-04-03 12:45:00,120.66,120.8,120.64,120.79,12250.0,98.1515,98.2654,98.1352,98.2572,12250.0
2017-04-03 12:50:00,120.75,120.83,120.7,120.83,9407.0,98.2247,98.2898,98.184,98.2898,9407.0
2017-04-03 12:55:00,120.86,120.91,120.78,120.91,8749.0,98.3142,98.3548,98.2491,98.3548,8749.0
2017-04-03 13:00:00,120.91,120.91,120.75,120.75,11762.0,98.3548,98.3548,98.2247,98.2247,11762.0
2017-04-03 13:05:00,120.77,120.81,120.69,120.7,7585.0,98.241,98.2735,98.1759,98.184,7585.0
2017-04-03 13:10:00,120.72,120.82,120.72,120.81,8957.0,98.2003,98.2816,98.2003,98.2735,8957.0
2017-04-03 13:15:00,120.78,120.84,120.76,120.82,7674.0,98.2491,98.2979,98.2328,98.2816,7674.0
2017-04-03 13:20:00,120.83,120.89,120.82,120.89,3900.0,98.2898,98.3386,98.2816,98.3386,3900.0
2017-04-03 13:25:00,120.91,120.92,120.86,120.9,7286.0,98.3548,98.363,98.3142,98.3467,7286.0
2017-04-03 13:30:00,120.89,120.94,120.86,120.94,14382.0,98.3386,98.3792,98.3142,98.3792,14382.0
2017-04-03 13:35:00,120.94,120.99,120.91,120.95,10004.0,98.3792,98.4199,98.3548,98.3874,10004.0
2017-04-03 13:40:00,120.97,121.04,120.93,121.0,8852.0,98.4037,98.4606,98.3711,98.4281,8852.0
2017-04-03 13:45:00,120.98,120.99,120.92,120.96,7124.0,98.4118,98.4199,98.363,98.3955,7124.0
2017-04-03 13:50:00,120.97,121.07,120.96,121.03,9308.0,98.4037,98.485,98.3955,98.4525,9308.0
2017-04-03 13:55:00,121.03,121.05,120.97,120.98,9800.0,98.4525,98.4687,98.4037,98.4118,9800.0
2017-04-03 14:00:00,120.99,120.99,120.94,120.96,14858.0,98.4199,98.4199,98.3792,98.3955,14858.0
2017-04-03 14:05:00,120.98,120.99,120.93,120.95,9923.0,98.4118,98.4199,98.3711,98.3874,9923.0
2017-04-03 14:10:00,120.94,120.94,120.83,120.85,10132.0,98.3792,98.3792,98.2898,98.306,10132.0
2017-04-03 14:15:00,120.87,120.88,120.79,120.85,6350.0,98.3223,98.3304,98.2572,98.306,6350.0
2017-04-03 14:20:00,120.83,120.84,120.78,120.8,9639.0,98.2898,98.2979,98.2491,98.2654,9639.0
2017-04-03 14:25:00,120.79,120.94,120.79,120.89,19185.0,98.2572,98.3792,98.2572,98.3386,19185.0
2017-04-03 14:30:00,120.89,120.97,120.89,120.95,9436.0,98.3386,98.4037,98.3386,98.3874,9436.0
2017-04-03 14:35:00,120.95,121.06,120.95,121.04,9563.0,98.3874,98.4769,98.3874,98.4606,9563.0
2017-04-03 14:40:00,121.04,121.16,121.03,121.16,12390.0,98.4606,98.5582,98.4525,98.5582,12390.0
2017-04-03 14:45:00,121.15,121.18,121.1,121.16,17243.0,98.5501,98.5745,98.5094,98.5582,17243.0
2017-04-03 14:50:00,121.16,121.19,121.06,121.06,17004.0,98.5582,98.5826,98.4769,98.4769,17004.0
2017-04-03 14:55:00,121.07,121.13,121.0,121.09,19918.0,98.485,98.5338,98.4281,98.5013,19918.0
2017-04-03 15:00:00,121.09,121.29,121.09,121.29,17760.0,98.5013,98.664,98.5013,98.664,17760.0
2017-04-03 15:05:00,121.3,121.32,121.18,121.25,16563.0,98.6721,98.6884,98.5745,98.6314,16563.0
2017-04-03 15:10:00,121.25,121.31,121.22,121.28,21461.0,98.6314,98.6802,98.607,98.6558,21461.0
2017-04-03 15:15:00,121.28,121.35,121.25,121.3,19785.0,98.6558,98.7128,98.6314,98.6721,19785.0
2017-04-03 15:20:00,121.31,121.37,121.27,121.37,19109.0,98.6802,98.729,98.6477,98.729,19109.0
2017-04-03 15:25:00,121.37,121.37,121.23,121.23,21716.0,98.729,98.729,98.6152,98.6152,21716.0
2017-04-03 15:30:00,121.21,121.21,121.08,121.1,18129.0,98.5989,98.5989,98.4931,98.5094,18129.0
2017-04-03 15:35:00,121.1,121.16,121.08,121.15,17027.0,98.5094,98.5582,98.4931,98.5501,17027.0
2017-04-03 15:40:00,121.15,121.17,121.08,121.14,27241.0,98.5501,98.5663,98.4931,98.5419,27241.0
2017-04-03 15:45:00,121.15,121.19,121.11,121.15,27589.0,98.5501,98.5826,98.5175,98.5501,27589.0
2017-04-03 15:50:00,121.15,121.19,121.07,121.11,39010.0,98.5501,98.5826,98.485,98.5175,39010.0
2017-04-03 15:55:00,121.11,121.26,121.1,121.2,78782.0,98.5175,98.6396,98.5094,98.5907,78782.0
2017-04-04 09:30:00,120.91,121.24,120.51,121.15,43635.0,98.3548,98.6233,98.0295,98.5501,43635.0
2017-04-04 09:35:00,121.24,121.37,121.11,121.24,17543.0,98.6233,98.729,98.5175,98.6233,17543.0
2017-04-04 09:40:00,121.23,121.41,121.19,121.25,12216.0,98.6152,98.7616,98.5826,98.6314,12216.0
2017-04-04 09:45:00,121.23,121.27,120.88,120.94,20973.0,98.6152,98.6477,98.3304,98.3792,20973.0
2017-04-04 09:50:00,120.91,120.95,120.74,120.74,12621.0,98.3548,98.3874,98.2166,98.2166,12621.0
2017-04-04 09:55:00,120.75,120.92,120.73,120.85,20784.0,98.2247,98.363,98.2084,98.306,20784.0
2017-04-04 10:00:00,120.85,120.92,120.73,120.76,14264.0,98.306,98.363,98.2084,98.2328,14264.0
2017-04-04 10:05:00,120.78,120.89,120.71,120.74,14799.0,98.2491,98.3386,98.1922,98.2166,14799.0
2017-04-04 10:10:00,120.76,120.8,120.59,120.64,29238.0,98.2328,98.2654,98.0945,98.1352,29238.0
2017-04-04 10:15:00,120.62,120.94,120.53,120.94,19630.0,98.1189,98.3792,98.0457,98.3792,19630.0
2017-04-04 10:20:00,120.95,121.15,120.91,121.09,18611.0,98.3874,98.5501,98.3548,98.5013,18611.0
2017-04-04 10:25:00,121.08,121.32,121.03,121.32,11656.0,98.4931,98.6884,98.4525,98.6884,11656.0
2017-04-04 10:30:00,121.29,121.31,121.18,121.29,18181.0,98.664,98.6802,98.5745,98.664,18181.0
2017-04-04 10:35:00,121.3,121.32,121.14,121.14,16470.0,98.6721,98.6884,98.5419,98.5419,16470.0
2017-04-04 10:40:00,121.13,121.19,121.1,121.16,14619.0,98.5338,98.5826,98.5094,98.5582,14619.0
2017-04-04 10:45:00,121.16,121.28,120.97,120.99,16776.0,98.5582,98.6558,98.4037,98.4199,16776.0
2017-04-04 10:50:00,120.99,121.09,120.95,120.98,10595.0,98.4199,98.5013,98.3874,98.4118,10595.0
2017-04-04 10:55:00,120.98,121.19,120.98,121.13,11280.0,98.4118,98.5826,98.4118,98.5338,11280.0
2017-04-04 11:00:00,121.1,121.16,120.95,121.02,17207.0,98.5094,98.5582,98.3874,98.4443,17207.0
2017-04-04 11:05:00,120.99,121.06,120.89,121.06,10130.0,98.4199,98.4769,98.3386,98.4769,10130.0
2017-04-04 11:10:00,121.09,121.24,121.09,121.16,10465.0,98.5013,98.6233,98.5013,98.5582,10465.0
2017-04-04 11:15:00,121.17,121.37,121.15,121.37,37841.0,98.5663,98.729,98.5501,98.729,37841.0
2017-04-04 11:20:00,121.37,121.46,121.34,121.46,13006.0,98.729,98.8022,98.7046,98.8022,13006.0
2017-04-04 11:25:00,121.45,121.46,121.23,121.24,10142.0,98.7941,98.8022,98.6152,98.6233,10142.0
2017-04-04 11:30:00,121.23,121.41,121.23,121.38,13550.0,98.6152,98.7616,98.6152,98.7372,13550.0
2017-04-04 11:35:00,121.4,121.42,121.34,121.41,13644.0,98.7534,98.7697,98.7046,98.7616,13644.0
2017-04-04 11:40:00,121.4,121.43,121.36,121.41,11125.0,98.7534,98.7778,98.7209,98.7616,11125.0
2017-04-04 11:45:00,121.41,121.54,121.4,121.52,10360.0,98.7616,98.8673,98.7534,98.8511,10360.0
2017-04-04 11:50:00,121.51,121.51,121.4,121.46,12523.0,98.8429,98.8429,98.7534,98.8022,12523.0
2017-04-04 11:55:00,121.47,121.59,121.47,121.51,8683.0,98.8104,98.908,98.8104,98.8429,8683.0
2017-04-04 12:00:00,121.51,121.51,121.28,121.28,20573.0,98.8429,98.8429,98.6558,98.6558,20573.0
2017-04-04 12:05:00,121.27,121.32,121.17,121.31,30509.0,98.6477,98.6884,98.5663,98.6802,30509.0
2017-04-04 12:10:00,121.31,121.4,121.3,121.39,6738.0,98.6802,98.7534,98.6721,98.7453,6738.0
2017-04-04 12:15:00,121.37,121.43,121.37,121.42,7773.0,98.729,98.7778,98.729,98.7697,7773.0
2017-04-04 12:20:00,121.42,121.48,121.38,121.39,12336.0,98.7697,98.8185,98.7372,98.7453,12336.0
2017-04-04 12:25:00,121.39,121.45,121.34,121.37,9907.0,98.7453,98.7941,98.7046,98.729,9907.0
2017-04-04 12:30:00,121.36,121.37,121.28,121.36,9063.0,98.7209,98.729,98.6558,98.7209,9063.0
2017-04-04 12:35:00,121.36,121.4,121.31,121.34,11410.0,98.7209,98.7534,98.6802,98.7046,11410.0
2017-04-04 12:40:00,121.34,121.39,121.32,121.35,4900.0,98.7046,98.7453,98.6884,98.7128,4900.0
2017-04-04 12:45:00,121.35,121.35,121.22,121.25,10391.0,98.7128,98.7128,98.607,98.6314,10391.0
2017-04-04 12:50:00,121.25,121.26,121.16,121.17,12809.0,98.6314,98.6396,98.5582,98.5663,12809.0
2017-04-04 12:55:00,121.18,121.23,121.13,121.13,10786.0,98.5745,98.6152,98.5338,98.5338,10786.0
2017-04-04 13:00:00,121.13,121.15,121.08,121.11,16377.0,98.5338,98.5501,98.4931,98.5175,16377.0
2017-04-04 13:05:00,121.1,121.13,121.06,121.11,14366.0,98.5094,98.5338,98.4769,98.5175,14366.0
2017-04-04 13:10:00,121.1,121.11,121.01,121.03,11550.0,98.5094,98.5175,98.4362,98.4525,11550.0
2017-04-04 13:15:00,121.03,121.04,120.98,120.98,6907.0,98.4525,98.4606,98.4118,98.4118,6907.0
2017-04-04 13:20:00,120.99,121.0,120.96,120.99,8499.0,98.4199,98.4281,98.3955,98.4199,8499.0
2017-04-04 13:25:00,120.99,121.01,120.96,120.96,9548.0,98.4199,98.4362,98.3955,98.3955,9548.0
2017-04-04 13:30:00,120.98,121.0,120.92,120.96,11431.0,98.4118,98.4281,98.363,98.3955,11431.0
2017-04-04 13:35:00,120.96,121.01,120.96,121.0,9009.0,98.3955,98.4362,98.3955,98.4281,9009.0
2017-04-04 13:40:00,121.0,121.01,120.97,120.99,9886.0,98.4281,98.4362,98.4037,98.4199,9886.0
2017-04-04 13:45:00,120.97,121.02,120.96,121.0,14213.0,98.4037,98.4443,98.3955,98.4281,14213.0
2017-04-04 13:50:00,121.0,121.0,120.97,120.99,10218.0,98.4281,98.4281,98.4037,98.4199,10218.0
2017-04-04 13:55:00,120.99,121.09,120.98,121.05,12391.0,98.4199,98.5013,98.4118,98.4687,12391.0
2017-04-04 14:00:00,121.07,121.14,121.07,121.12,9156.0,98.485,98.5419,98.485,98.5257,9156.0
2017-04-04 14:05:00,121.12,121.13,121.07,121.07,12110.0,98.5257,98.5338,98.485,98.485,12110.0
2017-04-04 14:10:00,121.08,121.14,121.07,121.09,8096.0,98.4931,98.5419,98.485,98.5013,8096.0
2017-04-04 14:15:00,121.09,121.15,121.08,121.1,22739.0,98.5013,98.5501,98.4931,98.5094,22739.0
2017-04-04 14:20:00,121.1,121.11,121.06,121.08,18106.0,98.5094,98.5175,98.4769,98.4931,18106.0
2017-04-04 14:25:00,121.09,121.11,121.04,121.05,6237.0,98.5013,98.5175,98.4606,98.4687,6237.0
2017-04-04 14:30:00,121.05,121.11,121.04,121.06,8157.0,98.4687,98.5175,98.4606,98.4769,8157.0
2017-04-04 14:35:00,121.07,121.07,121.02,121.06,7667.0,98.485,98.485,98.4443,98.4769,7667.0
2017-04-04 14:40:00,121.07,121.08,121.05,121.07,8996.0,98.485,98.4931,98.4687,98.485,8996.0
2017-04-04 14:45:00,121.08,121.1,121.03,121.06,9921.0,98.4931,98.5094,98.4525,98.4769,9921.0
2017-04-04 14:50:00,121.06,121.13,121.05,121.07,10572.0,98.4769,98.5338,98.4687,98.485,10572.0
2017-04-04 14:55:00,121.06,121.07,121.0,121.0,13749.0,98.4769,98.485,98.4281,98.4281,13749.0
2017-04-04 15:00:00,121.0,121.07,121.0,121.07,9277.0,98.4281,98.485,98.4281,98.485,9277.0
2017-04-04 15:05:00,121.07,121.09,121.04,121.05,11664.0,98.485,98.5013,98.4606,98.4687,11664.0
2017-04-04 15:10:00,121.05,121.09,120.99,121.0,12460.0,98.4687,98.5013,98.4199,98.4281,12460.0
2017-04-04 15:15:00,121.0,121.03,120.94,120.95,14684.0,98.4281,98.4525,98.3792,98.3874,14684.0
2017-04-04 15:20:00,120.95,120.95,120.85,120.94,17230.0,98.3874,98.3874,98.306,98.3792,17230.0
2017-04-04 15:25:00,120.94,120.97,120.89,120.93,14567.0,98.3792,98.4037,98.3386,98.3711,14567.0
2017-04-04 15:30:00,120.92,120.94,120.84,120.84,22395.0,98.363,98.3792,98.2979,98.2979,22395.0
2017-04-04 15:35:00,120.84,120.91,120.84,120.89,23649.0,98.2979,98.3548,98.2979,98.3386,23649.0
2017-04-04 15:40:00,120.9,120.92,120.87,120.88,27803.0,98.3467,98.363,98.3223,98.3304,27803.0
2017-04-04 15:45:00,120.89,120.98,120.88,120.9,43624.0,98.3386,98.4118,98.3304,98.3467,43624.0
2017-04-04 15:50:00,120.9,120.92,120.87,120.88,43769.0,98.3467,98.363,98.3223,98.3304,43769.0
2017-04-04 15:55:00,120.88,120.96,120.73,120.75,142237.0,98.3304,98.3955,98.2084,98.2247,142237.0
2017-04-05 09:30:00,120.87,121.32,120.82,121.06,35828.0,98.3223,98.6884,98.2816,98.4769,35828.0
2017-04-05 09:35:00,121.06,121.25,120.92,121.24,21626.0,98.4769,98.6314,98.363,98.6233,21626.0
2017-04-05 09:40:00,121.25,121.3,121.17,121.29,21519.0,98.6314,98.6721,98.5663,98.664,21519.0
2017-04-05 09:45:00,121.29,121.35,121.25,121.34,17896.0,98.664,98.7128,98.6314,98.7046,17896.0
2017-04-05 09:50:00,121.35,121.35,121.19,121.3,14477.0,98.7128,98.7128,98.5826,98.6721,14477.0
2017-04-05 09:55:00,121.28,121.3,121.1,121.1,8064.0,98.6558,98.6721,98.5094,98.5094,8064.0
2017-04-05 10:00:00,121.09,121.36,121.01,121.36,15891.0,98.5013,98.7209,98.4362,98.7209,15891.0
2017-04-05 10:05:00,121.33,121.34,121.14,121.2,11955.0,98.6965,98.7046,98.5419,98.5907,11955.0
2017-04-05 10:10:00,121.23,121.25,121.2,121.23,19049.0,98.6152,98.6314,98.5907,98.6152,19049.0
2017-04-05 10:15:00,121.24,121.41,121.21,121.41,17909.0,98.6233,98.7616,98.5989,98.7616,17909.0
2017-04-05 10:20:00,121.41,121.48,121.34,121.38,64751.0,98.7616,98.8185,98.7046,98.7372,64751.0
2017-04-05 10:25:00,121.38,121.48,121.26,121.36,33681.0,98.7372,98.8185,98.6396,98.7209,33681.0
2017-04-05 10:30:00,121.38,121.41,121.33,121.4,19172.0,98.7372,98.7616,98.6965,98.7534,19172.0
2017-04-05 10:35:00,121.41,121.46,121.36,121.41,16105.0,98.7616,98.8022,98.7209,98.7616,16105.0
2017-04-05 10:40:00,121.41,121.45,121.34,121.41,19959.0,98.7616,98.7941,98.7046,98.7616,19959.0
2017-04-05 10:45:00,121.41,121.48,121.41,121.45,23725.0,98.7616,98.8185,98.7616,98.7941,23725.0
2017-04-05 10:50:00,121.45,121.48,121.36,121.45,25637.0,98.7941,98.8185,98.7209,98.7941,25637.0
2017-04-05 10:55:00,121.43,121.46,121.37,121.41,13869.0,98.7778,98.8022,98.729,98.7616,13869.0
2017-04-05 11:00:00,121.39,121.41,121.34,121.4,15861.0,98.7453,98.7616,98.7046,98.7534,15861.0
2017-04-05 11:05:00,121.4,121.47,121.36,121.44,33397.0,98.7534,98.8104,98.7209,98.786,33397.0
2017-04-05 11:10:00,121.44,121.48,121.4,121.41,24857.0,98.786,98.8185,98.7534,98.7616,24857.0
2017-04-05 11:15:00,121.43,121.7,121.41,121.7,13832.0,98.7778,98.9975,98.7616,98.9975,13832.0
2017-04-05 11:20:00,121.72,121.74,121.55,121.61,13412.0,99.0137,99.03,98.8755,98.9243,13412.0
2017-04-05 11:25:00,121.62,121.62,121.55,121.55,11401.0,98.9324,98.9324,98.8755,98.8755,11401.0
2017-04-05 11:30:00,121.55,121.63,121.48,121.59,14518.0,98.8755,98.9405,98.8185,98.908,14518.0
2017-04-05 11:35:00,121.58,121.59,121.44,121.52,8687.0,98.8999,98.908,98.786,98.8511,8687.0
2017-04-05 11:40:00,121.52,121.52,121.42,121.48,9599.0,98.8511,98.8511,98.7697,98.8185,9599.0
2017-04-05 11:45:00,121.51,121.58,121.51,121.54,9640.0,98.8429,98.8999,98.8429,98.8673,9640.0
2017-04-05 11:50:00,121.54,121.54,121.44,121.46,8834.0,98.8673,98.8673,98.786,98.8022,8834.0
2017-04-05 11:55:00,121.46,121.52,121.44,121.48,6826.0,98.8022,98.8511,98.786,98.8185,6826.0
2017-04-05 12:00:00,121.49,121.51,121.38,121.43,8714.0,98.8266,98.8429,98.7372,98.7778,8714.0
2017-04-05 12:05:00,121.44,121.45,121.4,121.4,6650.0,98.786,98.7941,98.7534,98.7534,6650.0
2017-04-05 12:10:00,121.39,121.45,121.35,121.37,10576.0,98.7453,98.7941,98.7128,98.729,10576.0
2017-04-05 12:15:00,121.37,121.49,121.36,121.44,19023.0,98.729,98.8266,98.7209,98.786,19023.0
2017-04-05 12:20:00,121.44,121.48,121.35,121.43,30023.0,98.786,98.8185,98.7128,98.7778,30023.0
2017-04-05 12:25:00,121.44,121.44,121.39,121.41,15783.0,98.786,98.786,98.7453,98.7616,15783.0
2017-04-05 12:30:00,121.41,121.44,121.39,121.4,14807.0,98.7616,98.786,98.7453,98.7534,14807.0
2017-04-05 12:35:00,121.4,121.45,121.39,121.41,20977.0,98.7534,98.7941,98.7453,98.7616,20977.0
2017-04-05 12:40:00,121.41,121.41,121.33,121.38,9506.0,98.7616,98.7616,98.6965,98.7372,9506.0
2017-04-05 12:45:00,121.37,121.38,121.29,121.29,8141.0,98.729,98.7372,98.664,98.664,8141.0
2017-04-05 12:50:00,121.3,121.41,121.3,121.4,7407.0,98.6721,98.7616,98.6721,98.7534,7407.0
2017-04-05 12:55:00,121.4,121.41,121.34,121.35,7300.0,98.7534,98.7616,98.7046,98.7128,7300.0
2017-04-05 13:00:00,121.37,121.42,121.32,121.42,11336.0,98.729,98.7697,98.6884,98.7697,11336.0
2017-04-05 13:05:00,121.43,121.45,121.39,121.39,12069.0,98.7778,98.7941,98.7453,98.7453,12069.0
2017-04-05 13:10:00,121.39,121.39,121.35,121.38,9127.0,98.7453,98.7453,98.7128,98.7372,9127.0
2017-04-05 13:15:00,121.39,121.4,121.32,121.34,6500.0,98.7453,98.7534,98.6884,98.7046,6500.0
2017-04-05 13:20:00,121.34,121.39,121.34,121.37,9313.0,98.7046,98.7453,98.7046,98.729,9313.0
2017-04-05 13:25:00,121.39,121.4,121.35,121.37,11282.0,98.7453,98.7534,98.7128,98.729,11282.0
2017-04-05 13:30:00,121.39,121.41,121.32,121.39,17666.0,98.7453,98.7616,98.6884,98.7453,17666.0
2017-04-05 13:35:00,121.4,121.45,121.38,121.38,15425.0,98.7534,98.7941,98.7372,98.7372,15425.0
2017-04-05 13:40:00,121.38,121.38,121.28,121.28,6945.0,98.7372,98.7372,98.6558,98.6558,6945.0
2017-04-05 13:45:00,121.3,121.35,121.29,121.35,4268.0,98.6721,98.7128,98.664,98.7128,4268.0
2017-04-05 13:50:00,121.33,121.39,121.31,121.36,7420.0,98.6965,98.7453,98.6802,98.7209,7420.0
2017-04-05 13:55:00,121.38,121.43,121.36,121.38,11866.0,98.7372,98.7778,98.7209,98.7372,11866.0
2017-04-05 14:00:00,121.38,121.38,121.12,121.14,15755.0,98.7372,98.7372,98.5257,98.5419,15755.0
2017-04-05 14:05:00,121.14,121.2,121.1,121.16,7864.0,98.5419,98.5907,98.5094,98.5582,7864.0
2017-04-05 14:10:00,121.16,121.21,121.13,121.18,15738.0,98.5582,98.5989,98.5338,98.5745,15738.0
2017-04-05 14:15:00,121.16,121.22,121.14,121.19,5094.0,98.5582,98.607,98.5419,98.5826,5094.0
2017-04-05 14:20:00,121.19,121.26,121.19,121.23,8594.0,98.5826,98.6396,98.5826,98.6152,8594.0
2017-04-05 14:25:00,121.22,121.36,121.22,121.35,8840.0,98.607,98.7209,98.607,98.7128,8840.0
2017-04-05 14:30:00,121.36,121.38,121.26,121.28,5239.0,98.7209,98.7372,98.6396,98.6558,5239.0
2017-04-05 14:35:00,121.28,121.32,121.23,121.23,7310.0,98.6558,98.6884,98.6152,98.6152,7310.0
2017-04-05 14:40:00,121.2,121.2,121.1,121.1,8423.0,98.5907,98.5907,98.5094,98.5094,8423.0
2017-04-05 14:45:00,121.12,121.13,121.04,121.06,120925.0,98.5257,98.5338,98.4606,98.4769,120925.0
2017-04-05 14:50:00,121.06,121.1,120.93,120.93,20548.0,98.4769,98.5094,98.3711,98.3711,20548.0
2017-04-05 14:55:00,120.96,120.99,120.88,120.89,21723.0,98.3955,98.4199,98.3304,98.3386,21723.0
2017-04-05 15:00:00,120.91,121.22,120.91,121.22,10761.0,98.3548,98.607,98.3548,98.607,10761.0
2017-04-05 15:05:00,121.23,121.33,121.23,121.33,8506.0,98.6152,98.6965,98.6152,98.6965,8506.0
2017-04-05 15:10:00,121.34,121.38,121.16,121.16,11914.0,98.7046,98.7372,98.5582,98.5582,11914.0
2017-04-05 15:15:00,121.17,121.2,121.07,121.09,15042.0,98.5663,98.5907,98.485,98.5013,15042.0
2017-04-05 15:20:00,121.09,121.11,120.9,120.96,19647.0,98.5013,98.5175,98.3467,98.3955,19647.0
2017-04-05 15:25:00,120.97,120.97,120.85,120.89,33972.0,98.4037,98.4037,98.306,98.3386,33972.0
2017-04-05 15:30:00,120.88,120.88,120.69,120.7,37360.0,98.3304,98.3304,98.1759,98.184,37360.0
2017-04-05 15:35:00,120.72,120.89,120.68,120.89,28108.0,98.2003,98.3386,98.1678,98.3386,28108.0
2017-04-05 15:40:00,120.9,120.97,120.85,120.9,28422.0,98.3467,98.4037,98.306,98.3467,28422.0
2017-04-05 15:45:00,120.89,120.91,120.63,120.63,40379.0,98.3386,98.3548,98.1271,98.1271,40379.0
2017-04-05 15:50:00,120.65,120.8,120.63,120.78,49720.0,98.1433,98.2654,98.1271,98.2491,49720.0
2017-04-05 15:55:00,120.77,120.82,120.57,120.64,96664.0,98.241,98.2816,98.0783,98.1352,96664.0
2017-04-06 09:30:00,120.72,120.85,120.44,120.84,45564.0,98.2003,98.306,97.9725,98.2979,45564.0
2017-04-06 09:35:00,120.8,120.94,120.62,120.88,19937.0,98.2654,98.3792,98.1189,98.3304,19937.0
2017-04-06 09:40:00,120.88,121.17,120.87,120.94,16135.0,98.3304,98.5663,98.3223,98.3792,16135.0
2017-04-06 09:45:00,120.89,121.02,120.82,120.91,19025.0,98.3386,98.4443,98.2816,98.3548,19025.0
2017-04-06 09:50:00,120.91,121.14,120.88,121.08,14142.0,98.3548,98.5419,98.3304,98.4931,14142.0
2017-04-06 09:55:00,121.07,121.39,121.07,121.37,21616.0,98.485,98.7453,98.485,98.729,21616.0
2017-04-06 10:00:00,121.43,121.43,121.14,121.14,17152.0,98.7778,98.7778,98.5419,98.5419,17152.0
2017-04-06 10:05:00,121.12,121.33,121.12,121.13,15042.0,98.5257,98.6965,98.5257,98.5338,15042.0
2017-04-06 10:10:00,121.1,121.18,121.08,121.15,12355.0,98.5094,98.5745,98.4931,98.5501,12355.0
2017-04-06 10:15:00,121.13,121.14,120.79,120.79,12137.0,98.5338,98.5419,98.2572,98.2572,12137.0
2017-04-06 10:20:00,120.79,121.08,120.75,121.06,10777.0,98.2572,98.4931,98.2247,98.4769,10777.0
2017-04-06 10:25:00,121.06,121.31,121.03,121.28,14398.0,98.4769,98.6802,98.4525,98.6558,14398.0
2017-04-06 10:30:00,121.32,121.41,121.25,121.31,9952.0,98.6884,98.7616,98.6314,98.6802,9952.0
2017-04-06 10:35:00,121.31,121.39,121.23,121.39,15162.0,98.6802,98.7453,98.6152,98.7453,15162.0
2017-04-06 10:40:00,121.4,121.43,121.33,121.41,12802.0,98.7534,98.7778,98.6965,98.7616,12802.0
2017-04-06 10:45:00,121.39,121.44,121.27,121.39,18030.0,98.7453,98.786,98.6477,98.7453,18030.0
2017-04-06 10:50:00,121.39,121.53,121.39,121.51,16137.0,98.7453,98.8592,98.7453,98.8429,16137.0
2017-04-06 10:55:00,121.51,121.73,121.51,121.71,13110.0,98.8429,99.0219,98.8429,99.0056,13110.0
2017-04-06 11:00:00,121.73,121.9,121.7,121.83,69274.0,99.0219,99.1602,98.9975,99.1032,69274.0
2017-04-06 11:05:00,121.82,121.92,121.74,121.92,24092.0,99.0951,99.1764,99.03,99.1764,24092.0
2017-04-06 11:10:00,121.93,121.94,121.82,121.9,17617.0,99.1846,99.1927,99.0951,99.1602,17617.0
2017-04-06 11:15:00,121.89,121.99,121.77,121.96,22032.0,99.152,99.2334,99.0544,99.209,22032.0
2017-04-06 11:20:00,121.99,121.99,121.89,121.95,16714.0,99.2334,99.2334,99.152,99.2008,16714.0
2017-04-06 11:25:00,121.95,121.99,121.9,121.93,14626.0,99.2008,99.2334,99.1602,99.1846,14626.0
2017-04-06 11:30:00,121.93,121.93,121.72,121.73,14562.0,99.1846,99.1846,99.0137,99.0219,14562.0
2017-04-06 11:35:00,121.72,121.81,121.72,121.74,14186.0,99.0137,99.087,99.0137,99.03,14186.0
2017-04-06 11:40:00,121.75,121.86,121.75,121.84,12391.0,99.0381,99.1276,99.0381,99.1114,12391.0
2017-04-06 11:45:00,121.83,121.83,121.78,121.79,10187.0,99.1032,99.1032,99.0626,99.0707,10187.0
2017-04-06 11:50:00,121.78,121.83,121.74,121.83,6405.0,99.0626,99.1032,99.03,99.1032,6405.0
2017-04-06 11:55:00,121.83,121.9,121.72,121.72,10256.0,99.1032,99.1602,99.0137,99.0137,10256.0
2017-04-06 12:00:00,121.75,121.82,121.75,121.78,3900.0,99.0381,99.0951,99.0381,99.0626,3900.0
2017-04-06 12:05:00,121.8,121.82,121.74,121.8,10822.0,99.0788,99.0951,99.03,99.0788,10822.0
2017-04-06 12:10:00,121.8,121.89,121.78,121.87,3440.0,99.0788,99.152,99.0626,99.1358,3440.0
2017-04-06 12:15:00,121.83,121.84,121.71,121.71,8363.0,99.1032,99.1114,99.0056,99.0056,8363.0
2017-04-06 12:20:00,121.72,121.78,121.72,121.76,3237.0,99.0137,99.0626,99.0137,99.0463,3237.0
2017-04-06 12:25:00,121.72,121.75,121.72,121.73,4503.0,99.0137,99.0381,99.0137,99.0219,4503.0
2017-04-06 12:30:00,121.73,121.75,121.6,121.6,5936.0,99.0219,99.0381,98.9161,98.9161,5936.0
2017-04-06 12:35:00,121.6,121.6,121.47,121.48,5235.0,98.9161,98.9161,98.8104,98.8185,5235.0
2017-04-06 12:40:00,121.49,121.58,121.44,121.57,9342.0,98.8266,98.8999,98.786,98.8917,9342.0
2017-04-06 12:45:00,121.57,121.57,121.5,121.55,4700.0,98.8917,98.8917,98.8348,98.8755,4700.0
2017-04-06 12:50:00,121.57,121.59,121.52,121.59,5006.0,98.8917,98.908,98.8511,98.908,5006.0
2017-04-06 12:55:00,121.59,121.73,121.57,121.68,16607.0,98.908,99.0219,98.8917,98.9812,16607.0
2017-04-06 13:00:00,121.69,121.74,121.66,121.7,11824.0,98.9893,99.03,98.9649,98.9975,11824.0
2017-04-06 13:05:00,121.71,121.76,121.69,121.76,22179.0,99.0056,99.0463,98.9893,99.0463,22179.0
2017-04-06 13:10:00,121.75,121.81,121.74,121.76,20691.0,99.0381,99.087,99.03,99.0463,20691.0
2017-04-06 13:15:00,121.78,121.78,121.67,121.73,18161.0,99.0626,99.0626,98.9731,99.0219,18161.0
2017-04-06 13:20:00,121.74,121.82,121.69,121.82,11538.0,99.03,99.0951,98.9893,99.0951,11538.0
2017-04-06 13:25:00,121.84,121.91,121.84,121.89,6917.0,99.1114,99.1683,99.1114,99.152,6917.0
2017-04-06 13:30:00,121.91,121.94,121.82,121.88,8454.0,99.1683,99.1927,99.0951,99.1439,8454.0
2017-04-06 13:35:00,121.88,121.9,121.79,121.79,4394.0,99.1439,99.1602,99.0707,99.0707,4394.0
2017-04-06 13:40:00,121.79,121.83,121.76,121.77,6914.0,99.0707,99.1032,99.0463,99.0544,6914.0
2017-04-06 13:45:00,121.77,121.79,121.72,121.73,12240.0,99.0544,99.0707,99.0137,99.0219,12240.0
2017-04-06 13:50:00,121.7,121.83,121.7,121.77,8601.0,98.9975,99.1032,98.9975,99.0544,8601.0
2017-04-06 13:55:00,121.77,121.79,121.69,121.7,21194.0,99.0544,99.0707,98.9893,98.9975,21194.0
2017-04-06 14:00:00,121.71,121.76,121.64,121.68,7788.0,99.0056,99.0463,98.9487,98.9812,7788.0
2017-04-06 14:05:00,121.69,121.73,121.61,121.61,87863.0,98.9893,99.0219,98.9243,98.9243,87863.0
2017-04-06 14:10:00,121.62,121.7,121.6,121.67,9725.0,98.9324,98.9975,98.9161,98.9731,9725.0
2017-04-06 14:15:00,121.67,121.69,121.61,121.62,12890.0,98.9731,98.9893,98.9243,98.9324,12890.0
2017-04-06 14:20:00,121.62,121.69,121.61,121.65,7877.0,98.9324,98.9893,98.9243,98.9568,7877.0
2017-04-06 14:25:00,121.65,121.67,121.55,121.56,8197.0,98.9568,98.9731,98.8755,98.8836,8197.0
2017-04-06 14:30:00,121.56,121.67,121.53,121.66,103388.0,98.8836,98.9731,98.8592,98.9649,103388.0
2017-04-06 14:35:00,121.66,121.69,121.61,121.67,60969.0,98.9649,98.9893,98.9243,98.9731,60969.0
2017-04-06 14:40:00,121.66,121.8,121.65,121.73,25273.0,98.9649,99.0788,98.9568,99.0219,25273.0
2017-04-06 14:45:00,121.75,121.82,121.44,121.48,18246.0,99.0381,99.0951,98.786,98.8185,18246.0
2017-04-06 14:50:00,121.52,121.65,121.48,121.54,28685.0,98.8511,98.9568,98.8185,98.8673,28685.0
2017-04-06 14:55:00,121.57,121.66,121.54,121.64,15857.0,98.8917,98.9649,98.8673,98.9487,15857.0
2017-04-06 15:00:00,121.65,121.78,121.64,121.75,18773.0,98.9568,99.0626,98.9487,99.0381,18773.0
2017-04-06 15:05:00,121.75,121.94,121.74,121.93,15600.0,99.0381,99.1927,99.03,99.1846,15600.0
2017-04-06 15:10:00,121.93,121.97,121.84,121.91,30068.0,99.1846,99.2171,99.1114,99.1683,30068.0
2017-04-06 15:15:00,121.92,122.0,121.9,121.95,17746.0,99.1764,99.2415,99.1602,99.2008,17746.0
2017-04-06 15:20:00,121.95,122.02,121.94,121.99,28988.0,99.2008,99.2578,99.1927,99.2334,28988.0
2017-04-06 15:25:00,121.98,122.05,121.94,122.05,18653.0,99.2252,99.2822,99.1927,99.2822,18653.0
2017-04-06 15:30:00,122.05,122.08,121.77,121.83,19575.0,99.2822,99.3066,99.0544,99.1032,19575.0
2017-04-06 15:35:00,121.81,121.83,121.78,121.79,15831.0,99.087,99.1032,99.0626,99.0707,15831.0
2017-04-06 15:40:00,121.8,121.86,121.73,121.73,20598.0,99.0788,99.1276,99.0219,99.0219,20598.0
2017-04-06 15:45:00,121.75,121.89,121.74,121.87,28613.0,99.0381,99.152,99.03,99.1358,28613.0
2017-04-06 15:50:00,121.87,121.87,121.75,121.86,39464.0,99.1358,99.1358,99.0381,99.1276,39464.0
2017-04-06 15:55:00,121.85,122.03,121.85,121.96,72774.0,99.1195,99.2659,99.1195,99.209,72774.0
2017-04-07 09:30:00,121.97,122.25,121.85,121.9,31395.0,99.2171,99.4449,99.1195,99.1602,31395.0
2017-04-07 09:35:00,121.9,122.26,121.9,122.06,33944.0,99.1602,99.453,99.1602,99.2903,33944.0
2017-04-07 09:40:00,122.08,122.11,121.81,121.88,26087.0,99.3066,99.331,99.087,99.1439,26087.0
2017-04-07 09:45:00,121.94,122.1,121.9,122.0,12822.0,99.1927,99.3229,99.1602,99.2415,12822.0
2017-04-07 09:50:00,122.0,122.07,121.85,121.9,17383.0,99.2415,99.2985,99.1195,99.1602,17383.0
2017-04-07 09:55:00,121.92,122.02,121.78,121.79,10338.0,99.1764,99.2578,99.0626,99.0707,10338.0
2017-04-07 10:00:00,121.78,122.04,121.75,121.98,8784.0,99.0626,99.274,99.0381,99.2252,8784.0
2017-04-07 10:05:00,122.06,122.06,121.95,122.0,6656.0,99.2903,99.2903,99.2008,99.2415,6656.0
2017-04-07 10:10:00,121.98,122.15,121.94,121.94,31015.0,99.2252,99.3635,99.1927,99.1927,31015.0
2017-04-07 10:15:00,121.98,121.98,121.69,121.81,34781.0,99.2252,99.2252,98.9893,99.087,34781.0
2017-04-07 10:20:00,121.82,122.09,121.78,122.03,9274.0,99.0951,99.3147,99.0626,99.2659,9274.0
2017-04-07 10:25:00,122.09,122.13,121.93,122.05,11868.0,99.3147,99.3473,99.1846,99.2822,11868.0
2017-04-07 10:30:00,122.07,122.1,121.89,121.89,14387.0,99.2985,99.3229,99.152,99.152,14387.0
2017-04-07 10:35:00,121.89,122.05,121.87,122.04,16062.0,99.152,99.2822,99.1358,99.274,16062.0
2017-04-07 10:40:00,122.07,122.24,122.06,122.12,13671.0,99.2985,99.4367,99.2903,99.3391,13671.0
2017-04-07 10:45:00,122.13,122.22,122.09,122.09,20942.0,99.3473,99.4205,99.3147,99.3147,20942.0
2017-04-07 10:50:00,122.09,122.24,122.09,122.12,18000.0,99.3147,99.4367,99.3147,99.3391,18000.0
2017-04-07 10:55:00,122.16,122.16,122.0,122.13,17805.0,99.3717,99.3717,99.2415,99.3473,17805.0
2017-04-07 11:00:00,122.15,122.17,122.04,122.11,12015.0,99.3635,99.3798,99.274,99.331,12015.0
2017-04-07 11:05:00,122.09,122.14,121.98,122.02,12109.0,99.3147,99.3554,99.2252,99.2578,12109.0
2017-04-07 11:10:00,122.03,122.05,121.92,121.99,21312.0,99.2659,99.2822,99.1764,99.2334,21312.0
2017-04-07 11:15:00,122.0,122.13,121.99,122.11,18822.0,99.2415,99.3473,99.2334,99.331,18822.0
2017-04-07 11:20:00,122.1,122.13,122.05,122.08,12539.0,99.3229,99.3473,99.2822,99.3066,12539.0
2017-04-07 11:25:00,122.08,122.24,122.07,122.19,11851.0,99.3066,99.4367,99.2985,99.3961,11851.0
2017-04-07 11:30:00,122.19,122.34,122.18,122.31,18964.0,99.3961,99.5181,99.3879,99.4937,18964.0
2017-04-07 11:35:00,122.29,122.38,122.26,122.3,17666.0,99.4774,99.5506,99.453,99.4855,17666.0
2017-04-07 11:40:00,122.33,122.41,122.29,122.4,6378.0,99.51,99.575,99.4774,99.5669,6378.0
2017-04-07 11:45:00,122.4,122.57,122.38,122.56,12886.0,99.5669,99.7052,99.5506,99.697,12886.0
2017-04-07 11:50:00,122.56,122.64,122.54,122.59,26343.0,99.697,99.7621,99.6808,99.7214,26343.0
2017-04-07 11:55:00,122.59,122.69,122.57,122.66,13583.0,99.7214,99.8028,99.7052,99.7784,13583.0
2017-04-07 12:00:00,122.68,122.69,122.57,122.58,4873.0,99.7947,99.8028,99.7052,99.7133,4873.0
2017-04-07 12:05:00,122.57,122.59,122.53,122.56,17408.0,99.7052,99.7214,99.6726,99.697,17408.0
2017-04-07 12:10:00,122.58,122.66,122.58,122.6,7760.0,99.7133,99.7784,99.7133,99.7296,7760.0
2017-04-07 12:15:00,122.61,122.63,122.35,122.35,7026.0,99.7377,99.754,99.5262,99.5262,7026.0
2017-04-07 12:20:00,122.34,122.39,122.31,122.34,8018.0,99.5181,99.5588,99.4937,99.5181,8018.0
2017-04-07 12:25:00,122.34,122.4,122.33,122.4,4473.0,99.5181,99.5669,99.51,99.5669,4473.0
2017-04-07 12:30:00,122.4,122.42,122.35,122.35,26991.0,99.5669,99.5832,99.5262,99.5262,26991.0
2017-04-07 12:35:00,122.37,122.41,122.35,122.39,6477.0,99.5425,99.575,99.5262,99.5588,6477.0
2017-04-07 12:40:00,122.42,122.42,122.34,122.35,4815.0,99.5832,99.5832,99.5181,99.5262,4815.0
2017-04-07 12:45:00,122.35,122.38,122.26,122.26,10290.0,99.5262,99.5506,99.453,99.453,10290.0
2017-04-07 12:50:00,122.28,122.3,122.26,122.28,8018.0,99.4693,99.4855,99.453,99.4693,8018.0
2017-04-07 12:55:00,122.27,122.27,122.14,122.21,6224.0,99.4611,99.4611,99.3554,99.4123,6224.0
2017-04-07 13:00:00,122.21,122.21,122.06,122.08,12430.0,99.4123,99.4123,99.2903,99.3066,12430.0
2017-04-07 13:05:00,122.1,122.15,122.07,122.07,9125.0,99.3229,99.3635,99.2985,99.2985,9125.0
2017-04-07 13:10:00,122.08,122.1,122.04,122.05,13376.0,99.3066,99.3229,99.274,99.2822,13376.0
2017-04-07 13:15:00,122.08,122.11,122.05,122.05,8906.0,99.3066,99.331,99.2822,99.2822,8906.0
2017-04-07 13:20:00,122.05,122.06,121.95,121.96,24739.0,99.2822,99.2903,99.2008,99.209,24739.0
2017-04-07 13:25:00,121.98,122.15,121.98,122.11,16811.0,99.2252,99.3635,99.2252,99.331,16811.0
2017-04-07 13:30:00,122.1,122.17,122.0,122.08,22101.0,99.3229,99.3798,99.2415,99.3066,22101.0
2017-04-07 13:35:00,122.09,122.1,121.89,121.89,132150.0,99.3147,99.3229,99.152,99.152,132150.0
2017-04-07 13:40:00,121.92,122.11,121.92,122.11,8350.0,99.1764,99.331,99.1764,99.331,8350.0
2017-04-07 13:45:00,122.1,122.12,122.04,122.04,8182.0,99.3229,99.3391,99.274,99.274,8182.0
2017-04-07 13:50:00,122.02,122.09,122.02,122.06,7834.0,99.2578,99.3147,99.2578,99.2903,7834.0
2017-04-07 13:55:00,122.06,122.15,122.06,122.09,8803.0,99.2903,99.3635,99.2903,99.3147,8803.0
2017-04-07 14:00:00,122.11,122.12,122.04,122.04,12748.0,99.331,99.3391,99.274,99.274,12748.0
2017-04-07 14:05:00,122.06,122.14,122.01,122.12,23519.0,99.2903,99.3554,99.2496,99.3391,23519.0
2017-04-07 14:10:00,122.12,122.14,122.09,122.09,9502.0,99.3391,99.3554,99.3147,99.3147,9502.0
2017-04-07 14:15:00,122.09,122.14,122.06,122.09,12908.0,99.3147,99.3554,99.2903,99.3147,12908.0
2017-04-07 14:20:00,122.1,122.13,122.08,122.12,8344.0,99.3229,99.3473,99.3066,99.3391,8344.0
2017-04-07 14:25:00,122.09,122.12,122.08,122.08,9730.0,99.3147,99.3391,99.3066,99.3066,9730.0
2017-04-07 14:30:00,122.09,122.12,122.07,122.1,7979.0,99.3147,99.3391,99.2985,99.3229,7979.0
2017-04-07 14:35:00,122.1,122.11,122.03,122.05,13211.0,99.3229,99.331,99.2659,99.2822,13211.0
2017-04-07 14:40:00,122.06,122.1,122.02,122.05,15051.0,99.2903,99.3229,99.2578,99.2822,15051.0
2017-04-07 14:45:00,122.06,122.28,122.06,122.27,75984.0,99.2903,99.4693,99.2903,99.4611,75984.0
2017-04-07 14:50:00,122.26,122.28,122.17,122.19,18341.0,99.453,99.4693,99.3798,99.3961,18341.0
2017-04-07 14:55:00,122.19,122.23,122.1,122.12,25313.0,99.3961,99.4286,99.3229,99.3391,25313.0
2017-04-07 15:00:00,122.12,122.16,122.02,122.07,16447.0,99.3391,99.3717,99.2578,99.2985,16447.0
2017-04-07 15:05:00,122.05,122.11,122.0,122.01,15617.0,99.2822,99.331,99.2415,99.2496,15617.0
2017-04-07 15:10:00,122.01,122.12,121.99,122.11,13616.0,99.2496,99.3391,99.2334,99.331,13616.0
2017-04-07 15:15:00,122.12,122.12,121.98,122.01,18083.0,99.3391,99.3391,99.2252,99.2496,18083.0
2017-04-07 15:20:00,122.02,122.11,121.97,122.1,19643.0,99.2578,99.331,99.2171,99.3229,19643.0
2017-04-07 15:25:00,122.1,122.2,122.09,122.11,13542.0,99.3229,99.4042,99.3147,99.331,13542.0
2017-04-07 15:30:00,122.11,122.12,122.01,122.07,23499.0,99.331,99.3391,99.2496,99.2985,23499.0
2017-04-07 15:35:00,122.06,122.08,122.04,122.06,21034.0,99.2903,99.3066,99.274,99.2903,21034.0
2017-04-07 15:40:00,122.06,122.11,122.02,122.02,24160.0,99.2903,99.331,99.2578,99.2578,24160.0
2017-04-07 15:45:00,122.02,122.13,122.02,122.05,39125.0,99.2578,99.3473,99.2578,99.2822,39125.0
2017-04-07 15:50:00,122.05,122.06,121.98,122.0,36938.0,99.2822,99.2903,99.2252,99.2415,36938.0
2017-04-07 15:55:00,122.0,122.12,122.0,122.12,73222.0,99.2415,99.3391,99.2415,99.3391,73222.0
2017-04-10 09:30:00,121.64,122.18,121.57,122.13,32335.0,99.4496,99.891,99.3923,99.8502,32335.0
2017-04-10 09:35:00,122.13,122.29,122.06,122.29,27664.0,99.8502,99.981,99.7929,99.981,27664.0
2017-04-10 09:40:00,122.28,122.34,122.16,122.2,25886.0,99.9728,100.0219,99.8747,99.9074,25886.0
2017-04-10 09:45:00,122.25,122.3,122.17,122.22,28042.0,99.9483,99.9891,99.8829,99.9237,28042.0
2017-04-10 09:50:00,122.23,122.28,122.07,122.13,14400.0,99.9319,99.9728,99.8011,99.8502,14400.0
2017-04-10 09:55:00,122.17,122.4,122.15,122.4,14400.0,99.8829,100.0709,99.8665,100.0709,14400.0
2017-04-10 10:00:00,122.34,122.39,122.29,122.36,18702.0,100.0219,100.0627,99.981,100.0382,18702.0
2017-04-10 10:05:00,122.35,122.41,122.29,122.3,15209.0,100.03,100.0791,99.981,99.9891,15209.0
2017-04-10 10:10:00,122.3,122.4,122.29,122.3,12150.0,99.9891,100.0709,99.981,99.9891,12150.0
2017-04-10 10:15:00,122.31,122.34,122.18,122.29,20310.0,99.9973,100.0219,99.891,99.981,20310.0
2017-04-10 10:20:00,122.28,122.3,122.15,122.23,11357.0,99.9728,99.9891,99.8665,99.9319,11357.0
2017-04-10 10:25:00,122.21,122.27,122.15,122.2,14525.0,99.9156,99.9646,99.8665,99.9074,14525.0
2017-04-10 10:30:00,122.22,122.31,122.19,122.3,12806.0,99.9237,99.9973,99.8992,99.9891,12806.0
2017-04-10 10:35:00,122.3,122.33,122.14,122.17,10681.0,99.9891,100.0137,99.8583,99.8829,10681.0
2017-04-10 10:40:00,122.2,122.3,122.16,122.28,9309.0,99.9074,99.9891,99.8747,99.9728,9309.0
2017-04-10 10:45:00,122.28,122.32,122.25,122.28,8392.0,99.9728,100.0055,99.9483,99.9728,8392.0
2017-04-10 10:50:00,122.27,122.29,122.23,122.29,10638.0,99.9646,99.981,99.9319,99.981,10638.0
2017-04-10 10:55:00,122.27,122.3,122.19,122.19,19383.0,99.9646,99.9891,99.8992,99.8992,19383.0
2017-04-10 11:00:00,122.22,122.27,122.19,122.24,13436.0,99.9237,99.9646,99.8992,99.9401,13436.0
2017-04-10 11:05:00,122.26,122.26,122.24,122.24,5601.0,99.9564,99.9564,99.9401,99.9401,5601.0
2017-04-10 11:10:00,122.24,122.27,122.2,122.26,13975.0,99.9401,99.9646,99.9074,99.9564,13975.0
2017-04-10 11:15:00,122.26,122.34,122.26,122.31,9980.0,99.9564,100.0219,99.9564,99.9973,9980.0
2017-04-10 11:20:00,122.32,122.59,122.31,122.58,14558.0,100.0055,100.2262,99.9973,100.2181,14558.0
2017-04-10 11:25:00,122.59,122.6,122.3,122.5,32981.0,100.2262,100.2344,99.9891,100.1527,32981.0
2017-04-10 11:30:00,122.5,122.54,122.46,122.48,31445.0,100.1527,100.1854,100.12,100.1363,31445.0
2017-04-10 11:35:00,122.45,122.48,122.33,122.37,11781.0,100.1118,100.1363,100.0137,100.0464,11781.0
2017-04-10 11:40:00,122.37,122.52,122.34,122.46,23785.0,100.0464,100.169,100.0219,100.12,23785.0
2017-04-10 11:45:00,122.48,122.56,122.45,122.48,11389.0,100.1363,100.2017,100.1118,100.1363,11389.0
2017-04-10 11:50:00,122.48,122.62,122.48,122.52,7189.0,100.1363,100.2508,100.1363,100.169,7189.0
2017-04-10 11:55:00,122.56,122.61,122.55,122.61,7833.0,100.2017,100.2426,100.1935,100.2426,7833.0
2017-04-10 12:00:00,122.61,122.61,122.47,122.47,11347.0,100.2426,100.2426,100.1281,100.1281,11347.0
2017-04-10 12:05:00,122.44,122.44,122.36,122.39,10488.0,100.1036,100.1036,100.0382,100.0627,10488.0
2017-04-10 12:10:00,122.41,122.43,122.27,122.29,15484.0,100.0791,100.0954,99.9646,99.981,15484.0
2017-04-10 12:15:00,122.28,122.34,122.28,122.32,6869.0,99.9728,100.0219,99.9728,100.0055,6869.0
2017-04-10 12:20:00,122.31,122.35,122.3,122.33,6086.0,99.9973,100.03,99.9891,100.0137,6086.0
2017-04-10 12:25:00,122.33,122.33,122.28,122.3,3669.0,100.0137,100.0137,99.9728,99.9891,3669.0
2017-04-10 12:30:00,122.26,122.3,122.23,122.23,7778.0,99.9564,99.9891,99.9319,99.9319,7778.0
2017-04-10 12:35:00,122.24,122.29,122.22,122.22,4600.0,99.9401,99.981,99.9237,99.9237,4600.0
2017-04-10 12:40:00,122.24,122.29,122.23,122.24,7280.0,99.9401,99.981,99.9319,99.9401,7280.0
2017-04-10 12:45:00,122.25,122.36,122.25,122.28,8360.0,99.9483,100.0382,99.9483,99.9728,8360.0
2017-04-10 12:50:00,122.29,122.37,122.28,122.32,7999.0,99.981,100.0464,99.9728,100.0055,7999.0
2017-04-10 12:55:00,122.32,122.38,122.31,122.38,5932.0,100.0055,100.0546,99.9973,100.0546,5932.0
2017-04-10 13:00:00,122.38,122.38,122.32,122.33,8268.0,100.0546,100.0546,100.0055,100.0137,8268.0
2017-04-10 13:05:00,122.34,122.36,122.32,122.34,5664.0,100.0219,100.0382,100.0055,100.0219,5664.0
2017-04-10 13:10:00,122.35,122.4,122.32,122.39,8709.0,100.03,100.0709,100.0055,100.0627,8709.0
2017-04-10 13:15:00,122.39,122.39,122.29,122.31,124250.0,100.0627,100.0627,99.981,99.9973,124250.0
2017-04-10 13:20:00,122.32,122.5,122.32,122.49,9395.0,100.0055,100.1527,100.0055,100.1445,9395.0
2017-04-10 13:25:00,122.49,122.49,122.42,122.42,7549.0,100.1445,100.1445,100.0873,100.0873,7549.0
2017-04-10 13:30:00,122.44,122.45,122.41,122.41,8514.0,100.1036,100.1118,100.0791,100.0791,8514.0
2017-04-10 13:35:00,122.41,122.48,122.41,122.43,6605.0,100.0791,100.1363,100.0791,100.0954,6605.0
2017-04-10 13:40:00,122.42,122.46,122.38,122.44,7892.0,100.0873,100.12,100.0546,100.1036,7892.0
2017-04-10 13:45:00,122.44,122.5,122.43,122.5,5379.0,100.1036,100.1527,100.0954,100.1527,5379.0
2017-04-10 13:50:00,122.5,122.54,122.48,122.52,4325.0,100.1527,100.1854,100.1363,100.169,4325.0
2017-04-10 13:55:00,122.51,122.57,122.5,122.53,7617.0,100.1608,100.2099,100.1527,100.1772,7617.0
2017-04-10 14:00:00,122.53,122.53,122.39,122.39,6650.0,100.1772,100.1772,100.0627,100.0627,6650.0
2017-04-10 14:05:00,122.41,122.47,122.41,122.47,7929.0,100.0791,100.1281,100.0791,100.1281,7929.0
2017-04-10 14:10:00,122.47,122.54,122.47,122.54,8426.0,100.1281,100.1854,100.1281,100.1854,8426.0
2017-04-10 14:15:00,122.54,122.56,122.52,122.56,7992.0,100.1854,100.2017,100.169,100.2017,7992.0
2017-04-10 14:20:00,122.56,122.6,122.5,122.59,6030.0,100.2017,100.2344,100.1527,100.2262,6030.0
2017-04-10 14:25:00,122.58,122.63,122.35,122.37,14216.0,100.2181,100.2589,100.03,100.0464,14216.0
2017-04-10 14:30:00,122.38,122.46,122.34,122.36,6502.0,100.0546,100.12,100.0219,100.0382,6502.0
2017-04-10 14:35:00,122.35,122.36,122.25,122.26,7729.0,100.03,100.0382,99.9483,99.9564,7729.0
2017-04-10 14:40:00,122.27,122.34,122.24,122.34,8574.0,99.9646,100.0219,99.9401,100.0219,8574.0
2017-04-10 14:45:00,122.34,122.42,122.33,122.39,12914.0,100.0219,100.0873,100.0137,100.0627,12914.0
2017-04-10 14:50:00,122.4,122.4,122.32,122.34,10325.0,100.0709,100.0709,100.0055,100.0219,10325.0
2017-04-10 14:55:00,122.34,122.36,122.26,122.29,37692.0,100.0219,100.0382,99.9564,99.981,37692.0
2017-04-10 15:00:00,122.28,122.29,122.22,122.22,33380.0,99.9728,99.981,99.9237,99.9237,33380.0
2017-04-10 15:05:00,122.23,122.33,122.23,122.31,52292.0,99.9319,100.0137,99.9319,99.9973,52292.0
2017-04-10 15:10:00,122.3,122.41,122.3,122.34,14434.0,99.9891,100.0791,99.9891,100.0219,14434.0
2017-04-10 15:15:00,122.35,122.39,122.3,122.31,84813.0,100.03,100.0627,99.9891,99.9973,84813.0
2017-04-10 15:20:00,122.31,122.38,122.28,122.38,21836.0,99.9973,100.0546,99.9728,100.0546,21836.0
2017-04-10 15:25:00,122.4,122.4,122.31,122.34,11035.0,100.0709,100.0709,99.9973,100.0219,11035.0
2017-04-10 15:30:00,122.36,122.39,122.31,122.35,41770.0,100.0382,100.0627,99.9973,100.03,41770.0
2017-04-10 15:35:00,122.37,122.48,122.33,122.47,17944.0,100.0464,100.1363,100.0137,100.1281,17944.0
2017-04-10 15:40:00,122.46,122.46,122.37,122.37,25955.0,100.12,100.12,100.0464,100.0464,25955.0
2017-04-10 15:45:00,122.39,122.41,122.33,122.34,30590.0,100.0627,100.0791,100.0137,100.0219,30590.0
2017-04-10 15:50:00,122.34,122.38,122.3,122.33,53233.0,100.0219,100.0546,99.9891,100.0137,53233.0
2017-04-10 15:55:00,122.34,122.53,122.33,122.47,88946.0,100.0219,100.1772,100.0137,100.1281,88946.0
2017-04-11 09:30:00,123.05,124.24,122.91,124.02,80181.0,100.6023,101.5752,100.4879,101.3954,80181.0
2017-04-11 09:35:00,124.04,124.4,124.02,124.29,58172.0,101.4117,101.7061,101.3954,101.6161,58172.0
2017-04-11 09:40:00,124.3,124.36,123.9,123.94,57056.0,101.6243,101.6733,101.2973,101.33,57056.0
2017-04-11 09:45:00,123.94,123.97,123.71,123.73,21783.0,101.33,101.3545,101.1419,101.1583,21783.0
2017-04-11 09:50:00,123.72,123.76,123.39,123.43,69330.0,101.1501,101.1828,100.8803,100.913,69330.0
2017-04-11 09:55:00,123.44,123.61,123.39,123.57,81867.0,100.9212,101.0602,100.8803,101.0275,81867.0
2017-04-11 10:00:00,123.62,123.81,123.52,123.63,133631.0,101.0683,101.2237,100.9866,101.0765,133631.0
2017-04-11 10:05:00,123.61,123.66,123.55,123.57,19755.0,101.0602,101.101,101.0111,101.0275,19755.0
2017-04-11 10:10:00,123.58,123.6,123.36,123.38,15520.0,101.0356,101.052,100.8558,100.8721,15520.0
2017-04-11 10:15:00,123.41,123.44,123.23,123.42,11854.0,100.8967,100.9212,100.7495,100.9048,11854.0
2017-04-11 10:20:00,123.38,123.38,123.21,123.32,8794.0,100.8721,100.8721,100.7331,100.8231,8794.0
2017-04-11 10:25:00,123.28,123.28,123.15,123.2,13526.0,100.7904,100.7904,100.6841,100.725,13526.0
2017-04-11 10:30:00,123.17,123.17,122.75,122.78,33907.0,100.7004,100.7004,100.3571,100.3816,33907.0
2017-04-11 10:35:00,122.79,122.88,122.75,122.76,45967.0,100.3898,100.4633,100.3571,100.3652,45967.0
2017-04-11 10:40:00,122.79,122.9,122.72,122.82,47336.0,100.3898,100.4797,100.3325,100.4143,47336.0
2017-04-11 10:45:00,122.83,122.85,122.75,122.78,32912.0,100.4225,100.4388,100.3571,100.3816,32912.0
2017-04-11 10:50:00,122.79,122.82,122.67,122.75,19246.0,100.3898,100.4143,100.2917,100.3571,19246.0
2017-04-11 10:55:00,122.73,122.82,122.65,122.82,14214.0,100.3407,100.4143,100.2753,100.4143,14214.0
2017-04-11 11:00:00,122.85,122.87,122.64,122.64,64179.0,100.4388,100.4552,100.2671,100.2671,64179.0
2017-04-11 11:05:00,122.67,122.8,122.66,122.74,13900.0,100.2917,100.3979,100.2835,100.3489,13900.0
2017-04-11 11:10:00,122.75,122.77,122.64,122.65,14816.0,100.3571,100.3734,100.2671,100.2753,14816.0
2017-04-11 11:15:00,122.65,122.67,122.57,122.65,15196.0,100.2753,100.2917,100.2099,100.2753,15196.0
2017-04-11 11:20:00,122.66,122.7,122.6,122.68,19218.0,100.2835,100.3162,100.2344,100.2998,19218.0
2017-04-11 11:25:00,122.68,122.68,122.51,122.55,14505.0,100.2998,100.2998,100.1608,100.1935,14505.0
2017-04-11 11:30:00,122.58,122.58,122.49,122.51,23544.0,100.2181,100.2181,100.1445,100.1608,23544.0
2017-04-11 11:35:00,122.52,122.54,122.48,122.5,19936.0,100.169,100.1854,100.1363,100.1527,19936.0
2017-04-11 11:40:00,122.51,122.52,122.45,122.47,14721.0,100.1608,100.169,100.1118,100.1281,14721.0
2017-04-11 11:45:00,122.47,122.54,122.47,122.51,13738.0,100.1281,100.1854,100.1281,100.1608,13738.0
2017-04-11 11:50:00,122.51,122.61,122.49,122.61,19077.0,100.1608,100.2426,100.1445,100.2426,19077.0
2017-04-11 11:55:00,122.6,122.6,122.51,122.55,23801.0,100.2344,100.2344,100.1608,100.1935,23801.0
2017-04-11 12:00:00,122.55,122.64,122.53,122.56,22272.0,100.1935,100.2671,100.1772,100.2017,22272.0
2017-04-11 12:05:00,122.59,122.64,122.58,122.6,18113.0,100.2262,100.2671,100.2181,100.2344,18113.0
2017-04-11 12:10:00,122.6,122.63,122.55,122.6,18521.0,100.2344,100.2589,100.1935,100.2344,18521.0
2017-04-11 12:15:00,122.61,122.63,122.55,122.58,36076.0,100.2426,100.2589,100.1935,100.2181,36076.0
2017-04-11 12:20:00,122.59,122.59,122.51,122.51,14285.0,100.2262,100.2262,100.1608,100.1608,14285.0
2017-04-11 12:25:00,122.52,122.56,122.52,122.55,8957.0,100.169,100.2017,100.169,100.1935,8957.0
2017-04-11 12:30:00,122.55,122.76,122.53,122.74,31014.0,100.1935,100.3652,100.1772,100.3489,31014.0
2017-04-11 12:35:00,122.76,122.82,122.71,122.72,10070.0,100.3652,100.4143,100.3244,100.3325,10070.0
2017-04-11 12:40:00,122.72,122.73,122.68,122.7,4551.0,100.3325,100.3407,100.2998,100.3162,4551.0
2017-04-11 12:45:00,122.74,122.77,122.69,122.69,9210.0,100.3489,100.3734,100.308,100.308,9210.0
2017-04-11 12:50:00,122.72,122.79,122.69,122.72,19700.0,100.3325,100.3898,100.308,100.3325,19700.0
2017-04-11 12:55:00,122.73,122.77,122.62,122.75,31654.0,100.3407,100.3734,100.2508,100.3571,31654.0
2017-04-11 13:00:00,122.74,122.75,122.61,122.62,8625.0,100.3489,100.3571,100.2426,100.2508,8625.0
2017-04-11 13:05:00,122.6,122.73,122.6,122.68,10201.0,100.2344,100.3407,100.2344,100.2998,10201.0
2017-04-11 13:10:00,122.68,122.77,122.66,122.74,19615.0,100.2998,100.3734,100.2835,100.3489,19615.0
2017-04-11 13:15:00,122.74,122.78,122.71,122.74,11424.0,100.3489,100.3816,100.3244,100.3489,11424.0
2017-04-11 13:20:00,122.73,122.77,122.71,122.75,7323.0,100.3407,100.3734,100.3244,100.3571,7323.0
2017-04-11 13:25:00,122.74,122.88,122.73,122.85,13614.0,100.3489,100.4633,100.3407,100.4388,13614.0
2017-04-11 13:30:00,122.85,123.1,122.84,122.98,31773.0,100.4388,100.6432,100.4306,100.5451,31773.0
2017-04-11 13:35:00,122.96,123.04,122.96,123.0,9328.0,100.5287,100.5942,100.5287,100.5614,9328.0
2017-04-11 13:40:00,123.0,123.02,122.85,122.94,12702.0,100.5614,100.5778,100.4388,100.5124,12702.0
2017-04-11 13:45:00,122.94,122.94,122.86,122.89,9328.0,100.5124,100.5124,100.447,100.4715,9328.0
2017-04-11 13:50:00,122.9,122.95,122.86,122.91,17232.0,100.4797,100.5206,100.447,100.4879,17232.0
2017-04-11 13:55:00,122.89,122.97,122.83,122.95,14322.0,100.4715,100.5369,100.4225,100.5206,14322.0
2017-04-11 14:00:00,122.97,123.02,122.89,122.9,15298.0,100.5369,100.5778,100.4715,100.4797,15298.0
2017-04-11 14:05:00,122.91,122.95,122.9,122.9,12912.0,100.4879,100.5206,100.4797,100.4797,12912.0
2017-04-11 14:10:00,122.89,122.94,122.82,122.87,12847.0,100.4715,100.5124,100.4143,100.4552,12847.0
2017-04-11 14:15:00,122.87,122.87,122.73,122.76,11078.0,100.4552,100.4552,100.3407,100.3652,11078.0
2017-04-11 14:20:00,122.76,122.93,122.76,122.87,17710.0,100.3652,100.5042,100.3652,100.4552,17710.0
2017-04-11 14:25:00,122.89,122.99,122.89,122.95,10296.0,100.4715,100.5533,100.4715,100.5206,10296.0
2017-04-11 14:30:00,122.96,122.96,122.84,122.92,12520.0,100.5287,100.5287,100.4306,100.496,12520.0
2017-04-11 14:35:00,122.93,122.94,122.85,122.9,12184.0,100.5042,100.5124,100.4388,100.4797,12184.0
2017-04-11 14:40:00,122.89,122.94,122.75,122.75,11841.0,100.4715,100.5124,100.3571,100.3571,11841.0
2017-04-11 14:45:00,122.77,122.8,122.72,122.74,9447.0,100.3734,100.3979,100.3325,100.3489,9447.0
2017-04-11 14:50:00,122.77,122.79,122.73,122.75,15129.0,100.3734,100.3898,100.3407,100.3571,15129.0
2017-04-11 14:55:00,122.75,122.75,122.66,122.71,12193.0,100.3571,100.3571,100.2835,100.3244,12193.0
2017-04-11 15:00:00,122.69,122.76,122.65,122.65,11847.0,100.308,100.3652,100.2753,100.2753,11847.0
2017-04-11 15:05:00,122.64,122.72,122.6,122.6,17154.0,100.2671,100.3325,100.2344,100.2344,17154.0
2017-04-11 15:10:00,122.61,122.66,122.6,122.63,12245.0,100.2426,100.2835,100.2344,100.2589,12245.0
2017-04-11 15:15:00,122.65,122.67,122.44,122.49,19876.0,100.2753,100.2917,100.1036,100.1445,19876.0
2017-04-11 15:20:00,122.49,122.53,122.42,122.52,24154.0,100.1445,100.1772,100.0873,100.169,24154.0
2017-04-11 15:25:00,122.52,122.58,122.47,122.58,22137.0,100.169,100.2181,100.1281,100.2181,22137.0
2017-04-11 15:30:00,122.58,122.6,122.47,122.51,36620.0,100.2181,100.2344,100.1281,100.1608,36620.0
2017-04-11 15:35:00,122.51,122.61,122.49,122.59,23297.0,100.1608,100.2426,100.1445,100.2262,23297.0
2017-04-11 15:40:00,122.6,122.61,122.56,122.58,29974.0,100.2344,100.2426,100.2017,100.2181,29974.0
2017-04-11 15:45:00,122.58,122.62,122.54,122.59,55160.0,100.2181,100.2508,100.1854,100.2262,55160.0
2017-04-11 15:50:00,122.56,122.72,122.56,122.65,42904.0,100.2017,100.3325,100.2017,100.2753,42904.0
2017-04-11 15:55:00,122.66,122.76,122.54,122.75,76225.0,100.2835,100.3652,100.1854,100.3571,76225.0
2017-04-12 09:30:00,122.43,122.95,122.26,122.95,44516.0,100.0954,100.5206,99.9564,100.5206,44516.0
2017-04-12 09:35:00,122.91,122.91,122.56,122.62,58586.0,100.4879,100.4879,100.2017,100.2508,58586.0
2017-04-12 09:40:00,122.66,122.81,122.53,122.54,14935.0,100.2835,100.4061,100.1772,100.1854,14935.0
2017-04-12 09:45:00,122.5,122.56,122.4,122.46,23326.0,100.1527,100.2017,100.0709,100.12,23326.0
2017-04-12 09:50:00,122.46,122.51,122.26,122.32,39759.0,100.12,100.1608,99.9564,100.0055,39759.0
2017-04-12 09:55:00,122.33,122.37,122.13,122.2,43805.0,100.0137,100.0464,99.8502,99.9074,43805.0
2017-04-12 10:00:00,122.25,122.36,122.09,122.31,47623.0,99.9483,100.0382,99.8175,99.9973,47623.0
2017-04-12 10:05:00,122.34,122.38,122.2,122.32,90204.0,100.0219,100.0546,99.9074,100.0055,90204.0
2017-04-12 10:10:00,122.31,122.4,122.22,122.31,25838.0,99.9973,100.0709,99.9237,99.9973,25838.0
2017-04-12 10:15:00,122.35,122.43,122.31,122.38,55466.0,100.03,100.0954,99.9973,100.0546,55466.0
2017-04-12 10:20:00,122.39,122.43,122.34,122.38,25109.0,100.0627,100.0954,100.0219,100.0546,25109.0
2017-04-12 10:25:00,122.36,122.49,122.36,122.43,22586.0,100.0382,100.1445,100.0382,100.0954,22586.0
2017-04-12 10:30:00,122.45,122.52,122.36,122.5,42903.0,100.1118,100.169,100.0382,100.1527,42903.0
2017-04-12 10:35:00,122.5,122.83,122.5,122.8,23477.0,100.1527,100.4225,100.1527,100.3979,23477.0
2017-04-12 10:40:00,122.81,122.83,122.64,122.7,19094.0,100.4061,100.4225,100.2671,100.3162,19094.0
2017-04-12 10:45:00,122.7,122.77,122.64,122.68,46576.0,100.3162,100.3734,100.2671,100.2998,46576.0
2017-04-12 10:50:00,122.67,122.73,122.63,122.7,24961.0,100.2917,100.3407,100.2589,100.3162,24961.0
2017-04-12 10:55:00,122.69,122.7,122.61,122.67,21706.0,100.308,100.3162,100.2426,100.2917,21706.0
2017-04-12 11:00:00,122.7,122.73,122.56,122.71,38813.0,100.3162,100.3407,100.2017,100.3244,38813.0
2017-04-12 11:05:00,122.68,122.72,122.65,122.69,6465.0,100.2998,100.3325,100.2753,100.308,6465.0
2017-04-12 11:10:00,122.69,122.71,122.62,122.69,19614.0,100.308,100.3244,100.2508,100.308,19614.0
2017-04-12 11:15:00,122.7,122.78,122.69,122.72,30037.0,100.3162,100.3816,100.308,100.3325,30037.0
2017-04-12 11:20:00,122.72,122.76,122.67,122.74,9585.0,100.3325,100.3652,100.2917,100.3489,9585.0
2017-04-12 11:25:00,122.74,122.76,122.71,122.71,12971.0,100.3489,100.3652,100.3244,100.3244,12971.0
2017-04-12 11:30:00,122.74,122.76,122.62,122.71,28074.0,100.3489,100.3652,100.2508,100.3244,28074.0
2017-04-12 11:35:00,122.73,122.75,122.66,122.69,13577.0,100.3407,100.3571,100.2835,100.308,13577.0
2017-04-12 11:40:00,122.68,122.72,122.66,122.72,7600.0,100.2998,100.3325,100.2835,100.3325,7600.0
2017-04-12 11:45:00,122.72,122.73,122.67,122.69,13597.0,100.3325,100.3407,100.2917,100.308,13597.0
2017-04-12 11:50:00,122.68,122.68,122.54,122.56,17195.0,100.2998,100.2998,100.1854,100.2017,17195.0
2017-04-12 11:55:00,122.57,122.61,122.53,122.55,15063.0,100.2099,100.2426,100.1772,100.1935,15063.0
2017-04-12 12:00:00,122.55,122.56,122.46,122.54,12592.0,100.1935,100.2017,100.12,100.1854,12592.0
2017-04-12 12:05:00,122.52,122.57,122.49,122.51,8750.0,100.169,100.2099,100.1445,100.1608,8750.0
2017-04-12 12:10:00,122.51,122.59,122.49,122.56,19396.0,100.1608,100.2262,100.1445,100.2017,19396.0
2017-04-12 12:15:00,122.59,122.65,122.57,122.61,18019.0,100.2262,100.2753,100.2099,100.2426,18019.0
2017-04-12 12:20:00,122.62,122.63,122.52,122.54,11626.0,100.2508,100.2589,100.169,100.1854,11626.0
2017-04-12 12:25:00,122.56,122.61,122.56,122.6,12688.0,100.2017,100.2426,100.2017,100.2344,12688.0
2017-04-12 12:30:00,122.59,122.63,122.53,122.6,29052.0,100.2262,100.2589,100.1772,100.2344,29052.0
2017-04-12 12:35:00,122.59,122.63,122.58,122.61,8472.0,100.2262,100.2589,100.2181,100.2426,8472.0
2017-04-12 12:40:00,122.62,122.63,122.57,122.6,7506.0,100.2508,100.2589,100.2099,100.2344,7506.0
2017-04-12 12:45:00,122.6,122.64,122.52,122.59,17009.0,100.2344,100.2671,100.169,100.2262,17009.0
2017-04-12 12:50:00,122.55,122.57,122.5,122.5,6029.0,100.1935,100.2099,100.1527,100.1527,6029.0
2017-04-12 12:55:00,122.5,122.53,122.47,122.5,22552.0,100.1527,100.1772,100.1281,100.1527,22552.0
2017-04-12 13:00:00,122.49,122.51,122.47,122.49,23868.0,100.1445,100.1608,100.1281,100.1445,23868.0
2017-04-12 13:05:00,122.49,122.51,122.43,122.46,17569.0,100.1445,100.1608,100.0954,100.12,17569.0
2017-04-12 13:10:00,122.46,122.5,122.46,122.5,11785.0,100.12,100.1527,100.12,100.1527,11785.0
2017-04-12 13:15:00,122.5,122.57,122.5,122.54,8516.0,100.1527,100.2099,100.1527,100.1854,8516.0
2017-04-12 13:20:00,122.54,122.54,122.4,122.45,17909.0,100.1854,100.1854,100.0709,100.1118,17909.0
2017-04-12 13:25:00,122.42,122.48,122.42,122.45,5658.0,100.0873,100.1363,100.0873,100.1118,5658.0
2017-04-12 13:30:00,122.45,122.49,122.43,122.45,14336.0,100.1118,100.1445,100.0954,100.1118,14336.0
2017-04-12 13:35:00,122.45,122.52,122.44,122.44,24319.0,100.1118,100.169,100.1036,100.1036,24319.0
2017-04-12 13:40:00,122.46,122.57,122.4,122.57,27648.0,100.12,100.2099,100.0709,100.2099,27648.0
2017-04-12 13:45:00,122.57,122.59,122.53,122.56,29894.0,100.2099,100.2262,100.1772,100.2017,29894.0
2017-04-12 13:50:00,122.56,122.58,122.5,122.51,11030.0,100.2017,100.2181,100.1527,100.1608,11030.0
2017-04-12 13:55:00,122.54,122.64,122.47,122.64,22330.0,100.1854,100.2671,100.1281,100.2671,22330.0
2017-04-12 14:00:00,122.6,122.6,122.51,122.52,5067.0,100.2344,100.2344,100.1608,100.169,5067.0
2017-04-12 14:05:00,122.54,122.69,122.54,122.69,14449.0,100.1854,100.308,100.1854,100.308,14449.0
2017-04-12 14:10:00,122.69,122.7,122.55,122.59,32435.0,100.308,100.3162,100.1935,100.2262,32435.0
2017-04-12 14:15:00,122.59,122.63,122.58,122.61,8485.0,100.2262,100.2589,100.2181,100.2426,8485.0
2017-04-12 14:20:00,122.6,122.63,122.57,122.59,10099.0,100.2344,100.2589,100.2099,100.2262,10099.0
2017-04-12 14:25:00,122.58,122.59,122.49,122.52,14315.0,100.2181,100.2262,100.1445,100.169,14315.0
2017-04-12 14:30:00,122.51,122.52,122.37,122.41,28947.0,100.1608,100.169,100.0464,100.0791,28947.0
2017-04-12 14:35:00,122.42,122.59,122.41,122.41,16963.0,100.0873,100.2262,100.0791,100.0791,16963.0
2017-04-12 14:40:00,122.37,122.41,122.34,122.37,13668.0,100.0464,100.0791,100.0219,100.0464,13668.0
2017-04-12 14:45:00,122.37,122.4,122.29,122.3,19527.0,100.0464,100.0709,99.981,99.9891,19527.0
2017-04-12 14:50:00,122.3,122.32,122.23,122.27,21421.0,99.9891,100.0055,99.9319,99.9646,21421.0
2017-04-12 14:55:00,122.27,122.3,122.25,122.26,17084.0,99.9646,99.9891,99.9483,99.9564,17084.0
2017-04-12 15:00:00,122.26,122.34,122.23,122.33,24809.0,99.9564,100.0219,99.9319,100.0137,24809.0
2017-04-12 15:05:00,122.33,122.34,122.24,122.25,27655.0,100.0137,100.0219,99.9401,99.9483,27655.0
2017-04-12 15:10:00,122.26,122.31,122.2,122.3,38224.0,99.9564,99.9973,99.9074,99.9891,38224.0
2017-04-12 15:15:00,122.29,122.35,122.28,122.31,28827.0,99.981,100.03,99.9728,99.9973,28827.0
2017-04-12 15:20:00,122.28,122.43,122.28,122.41,30633.0,99.9728,100.0954,99.9728,100.0791,30633.0
2017-04-12 15:25:00,122.42,122.44,122.29,122.35,29334.0,100.0873,100.1036,99.981,100.03,29334.0
2017-04-12 15:30:00,122.34,122.37,122.27,122.31,34102.0,100.0219,100.0464,99.9646,99.9973,34102.0
2017-04-12 15:35:00,122.3,122.36,122.25,122.33,24633.0,99.9891,100.0382,99.9483,100.0137,24633.0
2017-04-12 15:40:00,122.32,122.35,122.25,122.27,31095.0,100.0055,100.03,99.9483,99.9646,31095.0
2017-04-12 15:45:00,122.29,122.39,122.26,122.28,52611.0,99.981,100.0627,99.9564,99.9728,52611.0
2017-04-12 15:50:00,122.26,122.38,122.26,122.32,59089.0,99.9564,100.0546,99.9564,100.0055,59089.0
2017-04-12 15:55:00,122.31,122.37,122.27,122.32,120536.0,99.9973,100.0464,99.9646,100.0055,120536.0
2017-04-13 09:30:00,122.75,122.75,122.38,122.5,65381.0,100.3571,100.3571,100.0546,100.1527,65381.0
2017-04-13 09:35:00,122.49,122.55,122.35,122.5,20481.0,100.1445,100.1935,100.03,100.1527,20481.0
2017-04-13 09:40:00,122.52,122.59,122.3,122.42,16570.0,100.169,100.2262,99.9891,100.0873,16570.0
2017-04-13 09:45:00,122.36,122.44,122.25,122.4,37508.0,100.0382,100.1036,99.9483,100.0709,37508.0
2017-04-13 09:50:00,122.4,122.46,122.32,122.37,34775.0,100.0709,100.12,100.0055,100.0464,34775.0
2017-04-13 09:55:00,122.38,122.62,122.37,122.62,27404.0,100.0546,100.2508,100.0464,100.2508,27404.0
2017-04-13 10:00:00,122.62,122.68,122.58,122.61,21241.0,100.2508,100.2998,100.2181,100.2426,21241.0
2017-04-13 10:05:00,122.62,122.65,122.53,122.57,22904.0,100.2508,100.2753,100.1772,100.2099,22904.0
2017-04-13 10:10:00,122.56,122.67,122.48,122.53,67904.0,100.2017,100.2917,100.1363,100.1772,67904.0
2017-04-13 10:15:00,122.54,122.61,122.48,122.55,26808.0,100.1854,100.2426,100.1363,100.1935,26808.0
2017-04-13 10:20:00,122.57,122.57,122.51,122.54,26353.0,100.2099,100.2099,100.1608,100.1854,26353.0
2017-04-13 10:25:00,122.54,122.55,122.4,122.49,15780.0,100.1854,100.1935,100.0709,100.1445,15780.0
2017-04-13 10:30:00,122.47,122.53,122.45,122.5,32892.0,100.1281,100.1772,100.1118,100.1527,32892.0
2017-04-13 10:35:00,122.5,122.64,122.48,122.54,41051.0,100.1527,100.2671,100.1363,100.1854,41051.0
2017-04-13 10:40:00,122.58,122.61,122.54,122.54,18263.0,100.2181,100.2426,100.1854,100.1854,18263.0
2017-04-13 10:45:00,122.54,122.58,122.48,122.49,41825.0,100.1854,100.2181,100.1363,100.1445,41825.0
2017-04-13 10:50:00,122.48,122.62,122.48,122.59,13102.0,100.1363,100.2508,100.1363,100.2262,13102.0
2017-04-13 10:55:00,122.58,122.84,122.56,122.81,24921.0,100.2181,100.4306,100.2017,100.4061,24921.0
2017-04-13 11:00:00,122.81,122.94,122.8,122.89,14561.0,100.4061,100.5124,100.3979,100.4715,14561.0
2017-04-13 11:05:00,122.9,123.09,122.86,123.08,15984.0,100.4797,100.635,100.447,100.6269,15984.0
2017-04-13 11:10:00,123.08,123.18,123.05,123.17,14400.0,100.6269,100.7086,100.6023,100.7004,14400.0
2017-04-13 11:15:00,123.14,123.19,123.14,123.14,22535.0,100.6759,100.7168,100.6759,100.6759,22535.0
2017-04-13 11:20:00,123.13,123.13,123.07,123.07,27202.0,100.6677,100.6677,100.6187,100.6187,27202.0
2017-04-13 11:25:00,123.06,123.06,122.98,123.02,11078.0,100.6105,100.6105,100.5451,100.5778,11078.0
2017-04-13 11:30:00,123.0,123.0,122.87,122.9,11305.0,100.5614,100.5614,100.4552,100.4797,11305.0
2017-04-13 11:35:00,122.91,123.02,122.9,123.01,6557.0,100.4879,100.5778,100.4797,100.5696,6557.0
2017-04-13 11:40:00,123.02,123.11,123.0,123.11,19345.0,100.5778,100.6514,100.5614,100.6514,19345.0
2017-04-13 11:45:00,123.14,123.28,123.12,123.28,37904.0,100.6759,100.7904,100.6596,100.7904,37904.0
2017-04-13 11:50:00,123.28,123.31,123.2,123.21,7000.0,100.7904,100.8149,100.725,100.7331,7000.0
2017-04-13 11:55:00,123.21,123.24,123.2,123.21,9413.0,100.7331,100.7577,100.725,100.7331,9413.0
2017-04-13 12:00:00,123.21,123.21,123.12,123.15,10484.0,100.7331,100.7331,100.6596,100.6841,10484.0
2017-04-13 12:05:00,123.14,123.17,123.0,123.02,8997.0,100.6759,100.7004,100.5614,100.5778,8997.0
2017-04-13 12:10:00,123.0,123.02,122.96,122.98,9089.0,100.5614,100.5778,100.5287,100.5451,9089.0
2017-04-13 12:15:00,122.98,123.03,122.97,123.0,9922.0,100.5451,100.586,100.5369,100.5614,9922.0
2017-04-13 12:20:00,123.0,123.01,122.92,122.92,8096.0,100.5614,100.5696,100.496,100.496,8096.0
2017-04-13 12:25:00,122.91,122.96,122.9,122.93,6649.0,100.4879,100.5287,100.4797,100.5042,6649.0
2017-04-13 12:30:00,122.96,122.96,122.92,122.93,6429.0,100.5287,100.5287,100.496,100.5042,6429.0
2017-04-13 12:35:00,122.93,122.96,122.89,122.89,7497.0,100.5042,100.5287,100.4715,100.4715,7497.0
2017-04-13 12:40:00,122.88,122.91,122.81,122.91,7440.0,100.4633,100.4879,100.4061,100.4879,7440.0
2017-04-13 12:45:00,122.92,122.92,122.85,122.85,10824.0,100.496,100.496,100.4388,100.4388,10824.0
2017-04-13 12:50:00,122.87,122.93,122.87,122.93,8357.0,100.4552,100.5042,100.4552,100.5042,8357.0
2017-04-13 12:55:00,122.93,123.07,122.91,123.01,12699.0,100.5042,100.6187,100.4879,100.5696,12699.0
2017-04-13 13:00:00,123.03,123.05,122.93,122.94,8708.0,100.586,100.6023,100.5042,100.5124,8708.0
2017-04-13 13:05:00,122.93,122.93,122.82,122.82,9862.0,100.5042,100.5042,100.4143,100.4143,9862.0
2017-04-13 13:10:00,122.83,122.89,122.81,122.86,10339.0,100.4225,100.4715,100.4061,100.447,10339.0
2017-04-13 13:15:00,122.85,122.88,122.81,122.85,11518.0,100.4388,100.4633,100.4061,100.4388,11518.0
2017-04-13 13:20:00,122.87,122.87,122.81,122.83,4645.0,100.4552,100.4552,100.4061,100.4225,4645.0
2017-04-13 13:25:00,122.83,122.85,122.8,122.8,6573.0,100.4225,100.4388,100.3979,100.3979,6573.0
2017-04-13 13:30:00,122.81,122.98,122.81,122.98,11203.0,100.4061,100.5451,100.4061,100.5451,11203.0
2017-04-13 13:35:00,122.98,123.0,122.93,122.98,7852.0,100.5451,100.5614,100.5042,100.5451,7852.0
2017-04-13 13:40:00,122.99,123.04,122.97,122.97,8983.0,100.5533,100.5942,100.5369,100.5369,8983.0
2017-04-13 13:45:00,122.96,122.96,122.85,122.87,9912.0,100.5287,100.5287,100.4388,100.4552,9912.0
2017-04-13 13:50:00,122.89,122.94,122.87,122.92,6379.0,100.4715,100.5124,100.4552,100.496,6379.0
2017-04-13 13:55:00,122.91,122.92,122.84,122.91,10827.0,100.4879,100.496,100.4306,100.4879,10827.0
2017-04-13 14:00:00,122.92,123.01,122.92,122.97,23504.0,100.496,100.5696,100.496,100.5369,23504.0
2017-04-13 14:05:00,122.97,123.1,122.95,123.02,15363.0,100.5369,100.6432,100.5206,100.5778,15363.0
2017-04-13 14:10:00,123.06,123.16,123.03,123.05,14854.0,100.6105,100.6923,100.586,100.6023,14854.0
2017-04-13 14:15:00,123.07,123.08,123.05,123.07,10202.0,100.6187,100.6269,100.6023,100.6187,10202.0
2017-04-13 14:20:00,123.08,123.09,123.03,123.03,38106.0,100.6269,100.635,100.586,100.586,38106.0
2017-04-13 14:25:00,123.04,123.06,122.99,123.0,14426.0,100.5942,100.6105,100.5533,100.5614,14426.0
2017-04-13 14:30:00,123.0,123.18,122.99,123.12,24031.0,100.5614,100.7086,100.5533,100.6596,24031.0
2017-04-13 14:35:00,123.13,123.13,123.0,123.05,35303.0,100.6677,100.6677,100.5614,100.6023,35303.0
2017-04-13 14:40:00,123.03,123.08,123.02,123.05,13056.0,100.586,100.6269,100.5778,100.6023,13056.0
2017-04-13 14:45:00,123.04,123.04,122.88,122.88,10205.0,100.5942,100.5942,100.4633,100.4633,10205.0
2017-04-13 14:50:00,122.87,122.94,122.83,122.85,11927.0,100.4552,100.5124,100.4225,100.4388,11927.0
2017-04-13 14:55:00,122.85,122.93,122.82,122.92,10275.0,100.4388,100.5042,100.4143,100.496,10275.0
2017-04-13 15:00:00,122.92,122.97,122.87,122.9,10074.0,100.496,100.5369,100.4552,100.4797,10074.0
2017-04-13 15:05:00,122.9,122.96,122.89,122.94,10308.0,100.4797,100.5287,100.4715,100.5124,10308.0
2017-04-13 15:10:00,122.93,122.93,122.79,122.8,17206.0,100.5042,100.5042,100.3898,100.3979,17206.0
2017-04-13 15:15:00,122.8,122.84,122.74,122.84,21005.0,100.3979,100.4306,100.3489,100.4306,21005.0
2017-04-13 15:20:00,122.84,122.96,122.84,122.9,16890.0,100.4306,100.5287,100.4306,100.4797,16890.0
2017-04-13 15:25:00,122.89,122.93,122.86,122.86,15040.0,100.4715,100.5042,100.447,100.447,15040.0
2017-04-13 15:30:00,122.86,122.88,122.72,122.73,15243.0,100.447,100.4633,100.3325,100.3407,15243.0
2017-04-13 15:35:00,122.73,122.73,122.63,122.64,16689.0,100.3407,100.3407,100.2589,100.2671,16689.0
2017-04-13 15:40:00,122.63,122.72,122.62,122.67,22851.0,100.2589,100.3325,100.2508,100.2917,22851.0
2017-04-13 15:45:00,122.66,122.88,122.65,122.87,30331.0,100.2835,100.4633,100.2753,100.4552,30331.0
2017-04-13 15:50:00,122.87,122.89,122.74,122.77,38121.0,100.4552,100.4715,100.3489,100.3734,38121.0
2017-04-13 15:55:00,122.76,122.8,122.6,122.61,73241.0,100.3652,100.3979,100.2344,100.2426,73241.0
2017-04-17 09:30:00,123.07,123.54,123.0,123.52,33332.0,100.6187,101.0029,100.5614,100.9866,33332.0
2017-04-17 09:35:00,123.51,123.54,123.32,123.44,6846.0,100.9784,101.0029,100.8231,100.9212,6846.0
2017-04-17 09:40:00,123.44,123.57,123.38,123.57,8738.0,100.9212,101.0275,100.8721,101.0275,8738.0
2017-04-17 09:45:00,123.57,123.63,123.46,123.48,12134.0,101.0275,101.0765,100.9375,100.9539,12134.0
2017-04-17 09:50:00,123.49,123.68,123.46,123.6,10220.0,100.9621,101.1174,100.9375,101.052,10220.0
2017-04-17 09:55:00,123.6,123.64,123.52,123.58,5912.0,101.052,101.0847,100.9866,101.0356,5912.0
2017-04-17 10:00:00,123.54,123.68,123.52,123.65,20443.0,101.0029,101.1174,100.9866,101.0929,20443.0
2017-04-17 10:05:00,123.63,123.66,123.58,123.63,21745.0,101.0765,101.101,101.0356,101.0765,21745.0
2017-04-17 10:10:00,123.63,123.93,123.57,123.8,44842.0,101.0765,101.3218,101.0275,101.2155,44842.0
2017-04-17 10:15:00,123.78,124.02,123.75,123.96,34721.0,101.1992,101.3954,101.1746,101.3463,34721.0
2017-04-17 10:20:00,123.96,124.18,123.95,124.01,43540.0,101.3463,101.5262,101.3381,101.3872,43540.0
2017-04-17 10:25:00,123.96,124.12,123.89,124.0,39340.0,101.3463,101.4771,101.2891,101.379,39340.0
2017-04-17 10:30:00,123.96,124.24,123.94,124.02,46234.0,101.3463,101.5752,101.33,101.3954,46234.0
2017-04-17 10:35:00,123.98,124.05,123.96,123.96,9868.0,101.3627,101.4199,101.3463,101.3463,9868.0
2017-04-17 10:40:00,123.97,124.0,123.86,123.91,12058.0,101.3545,101.379,101.2646,101.3054,12058.0
2017-04-17 10:45:00,123.91,124.03,123.9,123.99,18986.0,101.3054,101.4035,101.2973,101.3708,18986.0
2017-04-17 10:50:00,123.98,124.06,123.95,124.0,14032.0,101.3627,101.4281,101.3381,101.379,14032.0
2017-04-17 10:55:00,124.0,124.0,123.85,123.86,4100.0,101.379,101.379,101.2564,101.2646,4100.0
2017-04-17 11:00:00,123.87,123.88,123.69,123.71,11441.0,101.2727,101.2809,101.1256,101.1419,11441.0
2017-04-17 11:05:00,123.69,123.73,123.62,123.67,11080.0,101.1256,101.1583,101.0683,101.1092,11080.0
2017-04-17 11:10:00,123.68,123.82,123.67,123.81,9731.0,101.1174,101.2319,101.1092,101.2237,9731.0
2017-04-17 11:15:00,123.82,123.82,123.68,123.7,6969.0,101.2319,101.2319,101.1174,101.1338,6969.0
2017-04-17 11:20:00,123.73,123.77,123.72,123.76,7331.0,101.1583,101.191,101.1501,101.1828,7331.0
2017-04-17 11:25:00,123.76,123.77,123.67,123.67,12264.0,101.1828,101.191,101.1092,101.1092,12264.0
2017-04-17 11:30:00,123.68,123.77,123.68,123.68,8280.0,101.1174,101.191,101.1174,101.1174,8280.0
2017-04-17 11:35:00,123.69,123.75,123.68,123.69,5623.0,101.1256,101.1746,101.1174,101.1256,5623.0
2017-04-17 11:40:00,123.69,123.79,123.67,123.78,7303.0,101.1256,101.2073,101.1092,101.1992,7303.0
2017-04-17 11:45:00,123.79,123.79,123.76,123.77,11188.0,101.2073,101.2073,101.1828,101.191,11188.0
2017-04-17 11:50:00,123.78,123.86,123.78,123.83,9912.0,101.1992,101.2646,101.1992,101.24,9912.0
2017-04-17 11:55:00,123.84,123.88,123.77,123.83,14400.0,101.2482,101.2809,101.191,101.24,14400.0
2017-04-17 12:00:00,123.83,123.91,123.82,123.91,9677.0,101.24,101.3054,101.2319,101.3054,9677.0
2017-04-17 12:05:00,123.91,123.94,123.87,123.87,9202.0,101.3054,101.33,101.2727,101.2727,9202.0
2017-04-17 12:10:00,123.87,123.89,123.82,123.89,15766.0,101.2727,101.2891,101.2319,101.2891,15766.0
2017-04-17 12:15:00,123.9,123.96,123.77,123.8,10036.0,101.2973,101.3463,101.191,101.2155,10036.0
2017-04-17 12:20:00,123.8,123.81,123.67,123.71,8690.0,101.2155,101.2237,101.1092,101.1419,8690.0
2017-04-17 12:25:00,123.75,123.79,123.72,123.78,6307.0,101.1746,101.2073,101.1501,101.1992,6307.0
2017-04-17 12:30:00,123.8,123.83,123.76,123.77,9941.0,101.2155,101.24,101.1828,101.191,9941.0
2017-04-17 12:35:00,123.79,123.84,123.77,123.77,9897.0,101.2073,101.2482,101.191,101.191,9897.0
2017-04-17 12:40:00,123.75,123.79,123.72,123.72,14041.0,101.1746,101.2073,101.1501,101.1501,14041.0
2017-04-17 12:45:00,123.72,123.75,123.7,123.71,6315.0,101.1501,101.1746,101.1338,101.1419,6315.0
2017-04-17 12:50:00,123.7,123.78,123.68,123.7,25145.0,101.1338,101.1992,101.1174,101.1338,25145.0
2017-04-17 12:55:00,123.68,123.82,123.68,123.72,54366.0,101.1174,101.2319,101.1174,101.1501,54366.0
2017-04-17 13:00:00,123.73,123.79,123.72,123.75,12500.0,101.1583,101.2073,101.1501,101.1746,12500.0
2017-04-17 13:05:00,123.74,123.76,123.67,123.76,15612.0,101.1665,101.1828,101.1092,101.1828,15612.0
2017-04-17 13:10:00,123.77,123.83,123.76,123.76,7308.0,101.191,101.24,101.1828,101.1828,7308.0
2017-04-17 13:15:00,123.73,123.77,123.73,123.76,8650.0,101.1583,101.191,101.1583,101.1828,8650.0
2017-04-17 13:20:00,123.77,123.79,123.72,123.75,17033.0,101.191,101.2073,101.1501,101.1746,17033.0
2017-04-17 13:25:00,123.75,123.82,123.73,123.78,7565.0,101.1746,101.2319,101.1583,101.1992,7565.0
2017-04-17 13:30:00,123.78,123.8,123.72,123.72,8287.0,101.1992,101.2155,101.1501,101.1501,8287.0
2017-04-17 13:35:00,123.72,123.72,123.59,123.66,12067.0,101.1501,101.1501,101.0438,101.101,12067.0
2017-04-17 13:40:00,123.67,123.7,123.5,123.51,16057.0,101.1092,101.1338,100.9702,100.9784,16057.0
2017-04-17 13:45:00,123.51,123.51,123.43,123.5,14293.0,100.9784,100.9784,100.913,100.9702,14293.0
2017-04-17 13:50:00,123.5,123.56,123.49,123.55,8736.0,100.9702,101.0193,100.9621,101.0111,8736.0
2017-04-17 13:55:00,123.56,123.59,123.47,123.47,7707.0,101.0193,101.0438,100.9457,100.9457,7707.0
2017-04-17 14:00:00,123.47,123.51,123.43,123.49,8973.0,100.9457,100.9784,100.913,100.9621,8973.0
2017-04-17 14:05:00,123.5,123.5,123.37,123.37,11031.0,100.9702,100.9702,100.864,100.864,11031.0
2017-04-17 14:10:00,123.37,123.45,123.37,123.38,11089.0,100.864,100.9294,100.864,100.8721,11089.0
2017-04-17 14:15:00,123.39,123.45,123.38,123.39,10921.0,100.8803,100.9294,100.8721,100.8803,10921.0
2017-04-17 14:20:00,123.4,123.52,123.39,123.48,10805.0,100.8885,100.9866,100.8803,100.9539,10805.0
2017-04-17 14:25:00,123.48,123.48,123.39,123.4,19030.0,100.9539,100.9539,100.8803,100.8885,19030.0
2017-04-17 14:30:00,123.42,123.85,123.4,123.66,37948.0,100.9048,101.2564,100.8885,101.101,37948.0
2017-04-17 14:35:00,123.63,123.64,123.57,123.59,10944.0,101.0765,101.0847,101.0275,101.0438,10944.0
2017-04-17 14:40:00,123.59,123.68,123.59,123.68,8891.0,101.0438,101.1174,101.0438,101.1174,8891.0
2017-04-17 14:45:00,123.67,123.7,123.57,123.57,14645.0,101.1092,101.1338,101.0275,101.0275,14645.0
2017-04-17 14:50:00,123.57,123.59,123.51,123.54,9673.0,101.0275,101.0438,100.9784,101.0029,9673.0
2017-04-17 14:55:00,123.56,123.58,123.43,123.52,10597.0,101.0193,101.0356,100.913,100.9866,10597.0
2017-04-17 15:00:00,123.51,123.64,123.51,123.63,14635.0,100.9784,101.0847,100.9784,101.0765,14635.0
2017-04-17 15:05:00,123.64,123.78,123.61,123.74,17648.0,101.0847,101.1992,101.0602,101.1665,17648.0
2017-04-17 15:10:00,123.76,123.82,123.73,123.81,17441.0,101.1828,101.2319,101.1583,101.2237,17441.0
2017-04-17 15:15:00,123.79,123.85,123.75,123.82,21354.0,101.2073,101.2564,101.1746,101.2319,21354.0
2017-04-17 15:20:00,123.84,123.87,123.79,123.86,17094.0,101.2482,101.2727,101.2073,101.2646,17094.0
2017-04-17 15:25:00,123.86,123.93,123.84,123.84,23878.0,101.2646,101.3218,101.2482,101.2482,23878.0
2017-04-17 15:30:00,123.83,123.88,123.8,123.86,23188.0,101.24,101.2809,101.2155,101.2646,23188.0
2017-04-17 15:35:00,123.88,123.94,123.85,123.94,29083.0,101.2809,101.33,101.2564,101.33,29083.0
2017-04-17 15:40:00,123.94,123.96,123.83,123.89,31902.0,101.33,101.3463,101.24,101.2891,31902.0
2017-04-17 15:45:00,123.89,124.05,123.88,124.02,36189.0,101.2891,101.4199,101.2809,101.3954,36189.0
2017-04-17 15:50:00,124.01,124.03,123.97,124.0,41658.0,101.3872,101.4035,101.3545,101.379,41658.0
2017-04-17 15:55:00,124.0,124.29,123.98,124.25,121582.0,101.379,101.6161,101.3627,101.5834,121582.0
2017-04-18 09:30:00,124.05,124.49,123.82,124.17,85785.0,101.4199,101.7796,101.2319,101.518,85785.0
2017-04-18 09:35:00,124.21,124.41,124.17,124.36,16161.0,101.5507,101.7142,101.518,101.6733,16161.0
2017-04-18 09:40:00,124.38,124.4,124.22,124.23,14789.0,101.6897,101.7061,101.5589,101.5671,14789.0
2017-04-18 09:45:00,124.21,124.28,124.13,124.15,14362.0,101.5507,101.6079,101.4853,101.5017,14362.0
2017-04-18 09:50:00,124.18,124.24,124.02,124.07,20962.0,101.5262,101.5752,101.3954,101.4363,20962.0
2017-04-18 09:55:00,124.07,124.39,124.05,124.39,22951.0,101.4363,101.6979,101.4199,101.6979,22951.0
2017-04-18 10:00:00,124.39,124.49,124.37,124.43,20333.0,101.6979,101.7796,101.6815,101.7306,20333.0
2017-04-18 10:05:00,124.44,124.61,124.44,124.46,16728.0,101.7388,101.8777,101.7388,101.7551,16728.0
2017-04-18 10:10:00,124.5,124.59,124.4,124.45,14802.0,101.7878,101.8614,101.7061,101.7469,14802.0
2017-04-18 10:15:00,124.45,124.47,124.25,124.25,46400.0,101.7469,101.7633,101.5834,101.5834,46400.0
2017-04-18 10:20:00,124.26,124.26,124.13,124.17,11203.0,101.5916,101.5916,101.4853,101.518,11203.0
2017-04-18 10:25:00,124.19,124.22,124.12,124.13,14304.0,101.5344,101.5589,101.4771,101.4853,14304.0
2017-04-18 10:30:00,124.14,124.19,124.03,124.08,23134.0,101.4935,101.5344,101.4035,101.4444,23134.0
2017-04-18 10:35:00,124.08,124.18,124.08,124.15,14337.0,101.4444,101.5262,101.4444,101.5017,14337.0
2017-04-18 10:40:00,124.14,124.26,124.13,124.25,20796.0,101.4935,101.5916,101.4853,101.5834,20796.0
2017-04-18 10:45:00,124.26,124.38,124.19,124.38,13996.0,101.5916,101.6897,101.5344,101.6897,13996.0
2017-04-18 10:50:00,124.38,124.54,124.34,124.51,16875.0,101.6897,101.8205,101.657,101.796,16875.0
2017-04-18 10:55:00,124.52,124.54,124.43,124.54,13537.0,101.8042,101.8205,101.7306,101.8205,13537.0
2017-04-18 11:00:00,124.53,124.61,124.48,124.55,46899.0,101.8123,101.8777,101.7715,101.8287,46899.0
2017-04-18 11:05:00,124.55,124.67,124.49,124.66,25429.0,101.8287,101.9268,101.7796,101.9186,25429.0
2017-04-18 11:10:00,124.66,124.72,124.6,124.69,21338.0,101.9186,101.9677,101.8696,101.9431,21338.0
2017-04-18 11:15:00,124.69,124.71,124.62,124.62,28126.0,101.9431,101.9595,101.8859,101.8859,28126.0
2017-04-18 11:20:00,124.62,124.73,124.6,124.68,24138.0,101.8859,101.9759,101.8696,101.935,24138.0
2017-04-18 11:25:00,124.68,124.76,124.67,124.67,21829.0,101.935,102.0004,101.9268,101.9268,21829.0
2017-04-18 11:30:00,124.68,124.73,124.56,124.56,52217.0,101.935,101.9759,101.8369,101.8369,52217.0
2017-04-18 11:35:00,124.55,124.64,124.51,124.63,14564.0,101.8287,101.9023,101.796,101.8941,14564.0
2017-04-18 11:40:00,124.64,124.71,124.55,124.68,51207.0,101.9023,101.9595,101.8287,101.935,51207.0
2017-04-18 11:45:00,124.69,124.76,124.61,124.61,30038.0,101.9431,102.0004,101.8777,101.8777,30038.0
2017-04-18 11:50:00,124.59,124.6,124.51,124.56,16079.0,101.8614,101.8696,101.796,101.8369,16079.0
2017-04-18 11:55:00,124.56,124.58,124.31,124.55,36289.0,101.8369,101.8532,101.6325,101.8287,36289.0
2017-04-18 12:00:00,124.56,124.68,124.44,124.68,21105.0,101.8369,101.935,101.7388,101.935,21105.0
2017-04-18 12:05:00,124.67,124.68,124.6,124.62,12804.0,101.9268,101.935,101.8696,101.8859,12804.0
2017-04-18 12:10:00,124.61,124.7,124.56,124.7,14318.0,101.8777,101.9513,101.8369,101.9513,14318.0
2017-04-18 12:15:00,124.71,124.72,124.67,124.7,5519.0,101.9595,101.9677,101.9268,101.9513,5519.0
2017-04-18 12:20:00,124.7,124.86,124.7,124.86,10678.0,101.9513,102.0821,101.9513,102.0821,10678.0
2017-04-18 12:25:00,124.86,124.98,124.83,124.88,27434.0,102.0821,102.1802,102.0576,102.0985,27434.0
2017-04-18 12:30:00,124.89,124.96,124.83,124.91,13859.0,102.1067,102.1639,102.0576,102.123,13859.0
2017-04-18 12:35:00,124.92,124.92,124.69,124.69,13446.0,102.1312,102.1312,101.9431,101.9431,13446.0
2017-04-18 12:40:00,124.7,124.85,124.7,124.81,5450.0,101.9513,102.074,101.9513,102.0413,5450.0
2017-04-18 12:45:00,124.78,124.94,124.77,124.82,14878.0,102.0167,102.1475,102.0086,102.0494,14878.0
2017-04-18 12:50:00,124.8,124.94,124.8,124.87,11250.0,102.0331,102.1475,102.0331,102.0903,11250.0
2017-04-18 12:55:00,124.88,124.94,124.83,124.84,14905.0,102.0985,102.1475,102.0576,102.0658,14905.0
2017-04-18 13:00:00,124.88,124.89,124.76,124.76,12242.0,102.0985,102.1067,102.0004,102.0004,12242.0
2017-04-18 13:05:00,124.78,124.81,124.74,124.81,5970.0,102.0167,102.0413,101.984,102.0413,5970.0
2017-04-18 13:10:00,124.81,124.86,124.78,124.85,7652.0,102.0413,102.0821,102.0167,102.074,7652.0
2017-04-18 13:15:00,124.85,124.88,124.82,124.85,9291.0,102.074,102.0985,102.0494,102.074,9291.0
2017-04-18 13:20:00,124.84,124.84,124.7,124.71,14374.0,102.0658,102.0658,101.9513,101.9595,14374.0
2017-04-18 13:25:00,124.75,124.83,124.73,124.82,9505.0,101.9922,102.0576,101.9759,102.0494,9505.0
2017-04-18 13:30:00,124.84,124.84,124.76,124.83,7650.0,102.0658,102.0658,102.0004,102.0576,7650.0
2017-04-18 13:35:00,124.83,124.87,124.75,124.81,41649.0,102.0576,102.0903,101.9922,102.0413,41649.0
2017-04-18 13:40:00,124.81,124.91,124.78,124.78,25259.0,102.0413,102.123,102.0167,102.0167,25259.0
2017-04-18 13:45:00,124.8,124.92,124.8,124.91,12384.0,102.0331,102.1312,102.0331,102.123,12384.0
2017-04-18 13:50:00,124.92,124.96,124.9,124.91,32544.0,102.1312,102.1639,102.1148,102.123,32544.0
2017-04-18 13:55:00,124.9,124.92,124.82,124.87,12000.0,102.1148,102.1312,102.0494,102.0903,12000.0
2017-04-18 14:00:00,124.87,124.87,124.76,124.84,14097.0,102.0903,102.0903,102.0004,102.0658,14097.0
2017-04-18 14:05:00,124.85,124.9,124.83,124.87,13269.0,102.074,102.1148,102.0576,102.0903,13269.0
2017-04-18 14:10:00,124.87,124.9,124.86,124.89,11670.0,102.0903,102.1148,102.0821,102.1067,11670.0
2017-04-18 14:15:00,124.89,124.89,124.78,124.79,14013.0,102.1067,102.1067,102.0167,102.0249,14013.0
2017-04-18 14:20:00,124.79,124.83,124.68,124.74,17753.0,102.0249,102.0576,101.935,101.984,17753.0
2017-04-18 14:25:00,124.75,124.77,124.7,124.75,18620.0,101.9922,102.0086,101.9513,101.9922,18620.0
2017-04-18 14:30:00,124.76,124.85,124.74,124.83,22981.0,102.0004,102.074,101.984,102.0576,22981.0
2017-04-18 14:35:00,124.86,124.87,124.73,124.77,21677.0,102.0821,102.0903,101.9759,102.0086,21677.0
2017-04-18 14:40:00,124.77,124.78,124.74,124.75,14039.0,102.0086,102.0167,101.984,101.9922,14039.0
2017-04-18 14:45:00,124.75,124.78,124.65,124.78,13650.0,101.9922,102.0167,101.9104,102.0167,13650.0
2017-04-18 14:50:00,124.79,124.88,124.76,124.87,26935.0,102.0249,102.0985,102.0004,102.0903,26935.0
2017-04-18 14:55:00,124.87,124.91,124.81,124.91,23298.0,102.0903,102.123,102.0413,102.123,23298.0
2017-04-18 15:00:00,124.91,124.95,124.84,124.86,35588.0,102.123,102.1557,102.0658,102.0821,35588.0
2017-04-18 15:05:00,124.87,124.97,124.87,124.97,28243.0,102.0903,102.1721,102.0903,102.1721,28243.0
2017-04-18 15:10:00,124.98,124.99,124.87,124.94,19183.0,102.1802,102.1884,102.0903,102.1475,19183.0
2017-04-18 15:15:00,124.94,125.03,124.89,125.02,28385.0,102.1475,102.2211,102.1067,102.2129,28385.0
2017-04-18 15:20:00,125.0,125.09,124.98,125.0,32583.0,102.1966,102.2702,102.1802,102.1966,32583.0
2017-04-18 15:25:00,125.0,125.08,124.95,124.99,24102.0,102.1966,102.262,102.1557,102.1884,24102.0
2017-04-18 15:30:00,124.99,124.99,124.91,124.93,22092.0,102.1884,102.1884,102.123,102.1394,22092.0
2017-04-18 15:35:00,124.93,124.99,124.89,124.98,36231.0,102.1394,102.1884,102.1067,102.1802,36231.0
2017-04-18 15:40:00,124.99,125.08,124.98,125.03,32709.0,102.1884,102.262,102.1802,102.2211,32709.0
2017-04-18 15:45:00,125.03,125.03,124.96,124.98,55989.0,102.2211,102.2211,102.1639,102.1802,55989.0
2017-04-18 15:50:00,124.98,124.99,124.89,124.9,40644.0,102.1802,102.1884,102.1067,102.1148,40644.0
2017-04-18 15:55:00,124.9,124.91,124.85,124.86,92823.0,102.1148,102.123,102.074,102.0821,92823.0
2017-04-19 09:30:00,125.16,125.21,124.36,124.4,136257.0,102.3274,102.3683,101.6733,101.7061,136257.0
2017-04-19 09:35:00,124.53,124.98,124.48,124.93,49246.0,101.8123,102.1802,101.7715,102.1394,49246.0
2017-04-19 09:40:00,124.93,125.09,124.85,125.03,31007.0,102.1394,102.2702,102.074,102.2211,31007.0
2017-04-19 09:45:00,125.07,125.17,124.97,125.01,68613.0,102.2538,102.3356,102.1721,102.2048,68613.0
2017-04-19 09:50:00,125.04,125.27,125.0,125.23,38472.0,102.2293,102.4173,102.1966,102.3846,38472.0
2017-04-19 09:55:00,125.22,125.28,125.09,125.23,16993.0,102.3765,102.4255,102.2702,102.3846,16993.0
2017-04-19 10:00:00,125.23,125.42,125.23,125.33,43932.0,102.3846,102.54,102.3846,102.4664,43932.0
2017-04-19 10:05:00,125.32,125.32,125.17,125.23,44659.0,102.4582,102.4582,102.3356,102.3846,44659.0
2017-04-19 10:10:00,125.23,125.24,124.91,124.93,58088.0,102.3846,102.3928,102.123,102.1394,58088.0
2017-04-19 10:15:00,124.92,125.01,124.87,124.91,18878.0,102.1312,102.2048,102.0903,102.123,18878.0
2017-04-19 10:20:00,124.88,124.99,124.82,124.94,10455.0,102.0985,102.1884,102.0494,102.1475,10455.0
2017-04-19 10:25:00,124.93,125.03,124.84,125.03,25298.0,102.1394,102.2211,102.0658,102.2211,25298.0
2017-04-19 10:30:00,125.04,125.19,125.02,125.07,31444.0,102.2293,102.3519,102.2129,102.2538,31444.0
2017-04-19 10:35:00,125.06,125.07,124.89,124.97,38833.0,102.2456,102.2538,102.1067,102.1721,38833.0
2017-04-19 10:40:00,124.97,125.08,124.81,124.85,72715.0,102.1721,102.262,102.0413,102.074,72715.0
2017-04-19 10:45:00,124.82,124.95,124.78,124.78,8777.0,102.0494,102.1557,102.0167,102.0167,8777.0
2017-04-19 10:50:00,124.78,124.96,124.77,124.95,11316.0,102.0167,102.1639,102.0086,102.1557,11316.0
2017-04-19 10:55:00,124.97,124.98,124.91,124.93,10706.0,102.1721,102.1802,102.123,102.1394,10706.0
2017-04-19 11:00:00,124.93,125.02,124.82,124.82,17751.0,102.1394,102.2129,102.0494,102.0494,17751.0
2017-04-19 11:05:00,124.83,124.86,124.72,124.84,18306.0,102.0576,102.0821,101.9677,102.0658,18306.0
2017-04-19 11:10:00,124.84,124.88,124.79,124.8,18662.0,102.0658,102.0985,102.0249,102.0331,18662.0
2017-04-19 11:15:00,124.81,124.87,124.79,124.8,31939.0,102.0413,102.0903,102.0249,102.0331,31939.0
2017-04-19 11:20:00,124.8,124.84,124.68,124.73,13399.0,102.0331,102.0658,101.935,101.9759,13399.0
2017-04-19 11:25:00,124.75,124.81,124.56,124.78,18770.0,101.9922,102.0413,101.8369,102.0167,18770.0
2017-04-19 11:30:00,124.76,124.76,124.68,124.69,6377.0,102.0004,102.0004,101.935,101.9431,6377.0
2017-04-19 11:35:00,124.7,124.8,124.7,124.74,8931.0,101.9513,102.0331,101.9513,101.984,8931.0
2017-04-19 11:40:00,124.74,124.76,124.66,124.67,8097.0,101.984,102.0004,101.9186,101.9268,8097.0
2017-04-19 11:45:00,124.67,124.7,124.6,124.65,7726.0,101.9268,101.9513,101.8696,101.9104,7726.0
2017-04-19 11:50:00,124.65,124.67,124.58,124.67,7317.0,101.9104,101.9268,101.8532,101.9268,7317.0
2017-04-19 11:55:00,124.67,124.74,124.64,124.72,14307.0,101.9268,101.984,101.9023,101.9677,14307.0
2017-04-19 12:00:00,124.72,124.78,124.68,124.75,9624.0,101.9677,102.0167,101.935,101.9922,9624.0
2017-04-19 12:05:00,124.74,124.74,124.62,124.62,6839.0,101.984,101.984,101.8859,101.8859,6839.0
2017-04-19 12:10:00,124.6,124.63,124.55,124.56,9714.0,101.8696,101.8941,101.8287,101.8369,9714.0
2017-04-19 12:15:00,124.59,124.75,124.56,124.67,17777.0,101.8614,101.9922,101.8369,101.9268,17777.0
2017-04-19 12:20:00,124.67,124.76,124.64,124.64,17258.0,101.9268,102.0004,101.9023,101.9023,17258.0
2017-04-19 12:25:00,124.61,124.67,124.6,124.64,5357.0,101.8777,101.9268,101.8696,101.9023,5357.0
2017-04-19 12:30:00,124.64,124.68,124.59,124.59,15859.0,101.9023,101.935,101.8614,101.8614,15859.0
2017-04-19 12:35:00,124.59,124.65,124.59,124.64,24622.0,101.8614,101.9104,101.8614,101.9023,24622.0
2017-04-19 12:40:00,124.65,124.71,124.61,124.62,8080.0,101.9104,101.9595,101.8777,101.8859,8080.0
2017-04-19 12:45:00,124.63,124.66,124.59,124.63,7281.0,101.8941,101.9186,101.8614,101.8941,7281.0
2017-04-19 12:50:00,124.63,124.74,124.62,124.69,5900.0,101.8941,101.984,101.8859,101.9431,5900.0
2017-04-19 12:55:00,124.73,124.73,124.66,124.7,12112.0,101.9759,101.9759,101.9186,101.9513,12112.0
2017-04-19 13:00:00,124.7,124.7,124.6,124.64,8613.0,101.9513,101.9513,101.8696,101.9023,8613.0
2017-04-19 13:05:00,124.64,124.66,124.59,124.59,5549.0,101.9023,101.9186,101.8614,101.8614,5549.0
2017-04-19 13:10:00,124.59,124.67,124.58,124.64,8011.0,101.8614,101.9268,101.8532,101.9023,8011.0
2017-04-19 13:15:00,124.65,124.77,124.64,124.77,124574.0,101.9104,102.0086,101.9023,102.0086,124574.0
2017-04-19 13:20:00,124.77,124.89,124.76,124.85,11940.0,102.0086,102.1067,102.0004,102.074,11940.0
2017-04-19 13:25:00,124.85,124.86,124.69,124.72,17047.0,102.074,102.0821,101.9431,101.9677,17047.0
2017-04-19 13:30:00,124.72,124.8,124.7,124.8,12653.0,101.9677,102.0331,101.9513,102.0331,12653.0
2017-04-19 13:35:00,124.8,124.85,124.79,124.79,5800.0,102.0331,102.074,102.0249,102.0249,5800.0
2017-04-19 13:40:00,124.8,124.8,124.73,124.75,11667.0,102.0331,102.0331,101.9759,101.9922,11667.0
2017-04-19 13:45:00,124.74,124.81,124.72,124.81,10271.0,101.984,102.0413,101.9677,102.0413,10271.0
2017-04-19 13:50:00,124.8,124.87,124.78,124.86,10079.0,102.0331,102.0903,102.0167,102.0821,10079.0
2017-04-19 13:55:00,124.86,124.86,124.76,124.77,8243.0,102.0821,102.0821,102.0004,102.0086,8243.0
2017-04-19 14:00:00,124.77,124.77,124.62,124.62,21789.0,102.0086,102.0086,101.8859,101.8859,21789.0
2017-04-19 14:05:00,124.6,124.63,124.56,124.56,13147.0,101.8696,101.8941,101.8369,101.8369,13147.0
2017-04-19 14:10:00,124.57,124.61,124.55,124.59,14614.0,101.845,101.8777,101.8287,101.8614,14614.0
2017-04-19 14:15:00,124.6,124.67,124.53,124.62,10351.0,101.8696,101.9268,101.8123,101.8859,10351.0
2017-04-19 14:20:00,124.61,124.74,124.61,124.71,13577.0,101.8777,101.984,101.8777,101.9595,13577.0
2017-04-19 14:25:00,124.71,124.85,124.71,124.82,19711.0,101.9595,102.074,101.9595,102.0494,19711.0
2017-04-19 14:30:00,124.8,124.8,124.7,124.7,7838.0,102.0331,102.0331,101.9513,101.9513,7838.0
2017-04-19 14:35:00,124.69,124.76,124.68,124.73,10797.0,101.9431,102.0004,101.935,101.9759,10797.0
2017-04-19 14:40:00,124.72,124.74,124.66,124.69,11063.0,101.9677,101.984,101.9186,101.9431,11063.0
2017-04-19 14:45:00,124.68,124.69,124.64,124.69,16551.0,101.935,101.9431,101.9023,101.9431,16551.0
2017-04-19 14:50:00,124.68,124.69,124.63,124.67,15265.0,101.935,101.9431,101.8941,101.9268,15265.0
2017-04-19 14:55:00,124.69,124.78,124.68,124.75,8305.0,101.9431,102.0167,101.935,101.9922,8305.0
2017-04-19 15:00:00,124.75,124.87,124.71,124.82,46637.0,101.9922,102.0903,101.9595,102.0494,46637.0
2017-04-19 15:05:00,124.82,124.92,124.81,124.89,13820.0,102.0494,102.1312,102.0413,102.1067,13820.0
2017-04-19 15:10:00,124.88,124.9,124.76,124.77,17137.0,102.0985,102.1148,102.0004,102.0086,17137.0
2017-04-19 15:15:00,124.77,124.82,124.76,124.79,12978.0,102.0086,102.0494,102.0004,102.0249,12978.0
2017-04-19 15:20:00,124.79,124.88,124.77,124.81,12336.0,102.0249,102.0985,102.0086,102.0413,12336.0
2017-04-19 15:25:00,124.82,124.85,124.74,124.8,14920.0,102.0494,102.074,101.984,102.0331,14920.0
2017-04-19 15:30:00,124.79,124.8,124.69,124.74,20067.0,102.0249,102.0331,101.9431,101.984,20067.0
2017-04-19 15:35:00,124.74,124.78,124.72,124.73,14209.0,101.984,102.0167,101.9677,101.9759,14209.0
2017-04-19 15:40:00,124.74,124.77,124.69,124.73,22772.0,101.984,102.0086,101.9431,101.9759,22772.0
2017-04-19 15:45:00,124.72,124.74,124.63,124.63,27301.0,101.9677,101.984,101.8941,101.8941,27301.0
2017-04-19 15:50:00,124.63,124.67,124.56,124.61,35726.0,101.8941,101.9268,101.8369,101.8777,35726.0
2017-04-19 15:55:00,124.59,124.72,124.59,124.67,73979.0,101.8614,101.9677,101.8614,101.9268,73979.0
2017-04-20 09:30:00,124.7,124.93,124.3,124.9,70562.0,101.9513,102.1394,101.6243,102.1148,70562.0
2017-04-20 09:35:00,124.9,124.9,124.52,124.53,19473.0,102.1148,102.1148,101.8042,101.8123,19473.0
2017-04-20 09:40:00,124.49,124.67,124.47,124.64,24015.0,101.7796,101.9268,101.7633,101.9023,24015.0
2017-04-20 09:45:00,124.63,124.8,124.62,124.68,26320.0,101.8941,102.0331,101.8859,101.935,26320.0
2017-04-20 09:50:00,124.73,124.75,124.44,124.44,28459.0,101.9759,101.9922,101.7388,101.7388,28459.0
2017-04-20 09:55:00,124.42,124.42,124.07,124.23,55775.0,101.7224,101.7224,101.4363,101.5671,55775.0
2017-04-20 10:00:00,124.23,124.62,124.19,124.62,57812.0,101.5671,101.8859,101.5344,101.8859,57812.0
2017-04-20 10:05:00,124.63,124.79,124.59,124.63,26849.0,101.8941,102.0249,101.8614,101.8941,26849.0
2017-04-20 10:10:00,124.62,124.7,124.55,124.6,35974.0,101.8859,101.9513,101.8287,101.8696,35974.0
2017-04-20 10:15:00,124.57,124.59,124.42,124.43,10213.0,101.845,101.8614,101.7224,101.7306,10213.0
2017-04-20 10:20:00,124.46,124.6,124.36,124.58,19325.0,101.7551,101.8696,101.6733,101.8532,19325.0
2017-04-20 10:25:00,124.58,124.64,124.54,124.64,12708.0,101.8532,101.9023,101.8205,101.9023,12708.0
2017-04-20 10:30:00,124.63,124.63,124.27,124.27,33193.0,101.8941,101.8941,101.5998,101.5998,33193.0
2017-04-20 10:35:00,124.27,124.31,124.15,124.15,7149.0,101.5998,101.6325,101.5017,101.5017,7149.0
2017-04-20 10:40:00,124.13,124.29,124.11,124.24,16810.0,101.4853,101.6161,101.469,101.5752,16810.0
2017-04-20 10:45:00,124.24,124.52,124.24,124.47,12446.0,101.5752,101.8042,101.5752,101.7633,12446.0
2017-04-20 10:50:00,124.49,124.53,124.48,124.5,12921.0,101.7796,101.8123,101.7715,101.7878,12921.0
2017-04-20 10:55:00,124.5,124.68,124.5,124.68,11425.0,101.7878,101.935,101.7878,101.935,11425.0
2017-04-20 11:00:00,124.69,124.71,124.48,124.48,18654.0,101.9431,101.9595,101.7715,101.7715,18654.0
2017-04-20 11:05:00,124.48,124.6,124.44,124.46,16502.0,101.7715,101.8696,101.7388,101.7551,16502.0
2017-04-20 11:10:00,124.47,124.55,124.39,124.52,15814.0,101.7633,101.8287,101.6979,101.8042,15814.0
2017-04-20 11:15:00,124.52,124.54,124.46,124.48,12069.0,101.8042,101.8205,101.7551,101.7715,12069.0
2017-04-20 11:20:00,124.49,124.49,124.3,124.32,11741.0,101.7796,101.7796,101.6243,101.6406,11741.0
2017-04-20 11:25:00,124.33,124.47,124.32,124.41,15232.0,101.6488,101.7633,101.6406,101.7142,15232.0
2017-04-20 11:30:00,124.42,124.48,124.42,124.43,11600.0,101.7224,101.7715,101.7224,101.7306,11600.0
2017-04-20 11:35:00,124.43,124.44,124.31,124.32,26984.0,101.7306,101.7388,101.6325,101.6406,26984.0
2017-04-20 11:40:00,124.32,124.36,124.19,124.26,36917.0,101.6406,101.6733,101.5344,101.5916,36917.0
2017-04-20 11:45:00,124.27,124.39,124.26,124.34,13102.0,101.5998,101.6979,101.5916,101.657,13102.0
2017-04-20 11:50:00,124.34,124.45,124.34,124.42,10103.0,101.657,101.7469,101.657,101.7224,10103.0
2017-04-20 11:55:00,124.42,124.48,124.4,124.46,11506.0,101.7224,101.7715,101.7061,101.7551,11506.0
2017-04-20 12:00:00,124.46,124.52,124.44,124.52,12493.0,101.7551,101.8042,101.7388,101.8042,12493.0
2017-04-20 12:05:00,124.52,124.6,124.51,124.53,12532.0,101.8042,101.8696,101.796,101.8123,12532.0
2017-04-20 12:10:00,124.54,124.56,124.32,124.4,30003.0,101.8205,101.8369,101.6406,101.7061,30003.0
2017-04-20 12:15:00,124.41,124.47,124.38,124.41,10028.0,101.7142,101.7633,101.6897,101.7142,10028.0
2017-04-20 12:20:00,124.4,124.43,124.34,124.39,11635.0,101.7061,101.7306,101.657,101.6979,11635.0
2017-04-20 12:25:00,124.4,124.42,124.29,124.35,13420.0,101.7061,101.7224,101.6161,101.6652,13420.0
2017-04-20 12:30:00,124.37,124.41,124.32,124.39,15784.0,101.6815,101.7142,101.6406,101.6979,15784.0
2017-04-20 12:35:00,124.38,124.5,124.38,124.5,17692.0,101.6897,101.7878,101.6897,101.7878,17692.0
2017-04-20 12:40:00,124.49,124.55,124.47,124.54,13935.0,101.7796,101.8287,101.7633,101.8205,13935.0
2017-04-20 12:45:00,124.51,124.53,124.25,124.25,34132.0,101.796,101.8123,101.5834,101.5834,34132.0
2017-04-20 12:50:00,124.26,124.32,124.1,124.11,69745.0,101.5916,101.6406,101.4608,101.469,69745.0
2017-04-20 12:55:00,124.1,124.24,124.04,124.2,45062.0,101.4608,101.5752,101.4117,101.5425,45062.0
2017-04-20 13:00:00,124.21,124.26,124.11,124.11,14961.0,101.5507,101.5916,101.469,101.469,14961.0
2017-04-20 13:05:00,124.11,124.14,124.05,124.11,12240.0,101.469,101.4935,101.4199,101.469,12240.0
2017-04-20 13:10:00,124.14,124.18,124.11,124.16,11872.0,101.4935,101.5262,101.469,101.5098,11872.0
2017-04-20 13:15:00,124.19,124.28,124.19,124.26,14370.0,101.5344,101.6079,101.5344,101.5916,14370.0
2017-04-20 13:20:00,124.28,124.51,124.28,124.48,12387.0,101.6079,101.796,101.6079,101.7715,12387.0
2017-04-20 13:25:00,124.48,124.56,124.48,124.54,19985.0,101.7715,101.8369,101.7715,101.8205,19985.0
2017-04-20 13:30:00,124.55,124.66,124.46,124.46,22077.0,101.8287,101.9186,101.7551,101.7551,22077.0
2017-04-20 13:35:00,124.5,124.54,124.45,124.51,15031.0,101.7878,101.8205,101.7469,101.796,15031.0
2017-04-20 13:40:00,124.55,124.66,124.55,124.63,10651.0,101.8287,101.9186,101.8287,101.8941,10651.0
2017-04-20 13:45:00,124.61,124.67,124.48,124.56,35020.0,101.8777,101.9268,101.7715,101.8369,35020.0
2017-04-20 13:50:00,124.53,124.59,124.45,124.54,28371.0,101.8123,101.8614,101.7469,101.8205,28371.0
2017-04-20 13:55:00,124.55,124.61,124.37,124.38,18163.0,101.8287,101.8777,101.6815,101.6897,18163.0
2017-04-20 14:00:00,124.4,124.45,124.26,124.28,35729.0,101.7061,101.7469,101.5916,101.6079,35729.0
2017-04-20 14:05:00,124.28,124.4,124.24,124.32,43546.0,101.6079,101.7061,101.5752,101.6406,43546.0
2017-04-20 14:10:00,124.36,124.39,124.26,124.32,27605.0,101.6733,101.6979,101.5916,101.6406,27605.0
2017-04-20 14:15:00,124.32,124.32,124.25,124.28,18961.0,101.6406,101.6406,101.5834,101.6079,18961.0
2017-04-20 14:20:00,124.29,124.38,124.28,124.37,6100.0,101.6161,101.6897,101.6079,101.6815,6100.0
2017-04-20 14:25:00,124.38,124.39,124.3,124.32,8167.0,101.6897,101.6979,101.6243,101.6406,8167.0
2017-04-20 14:30:00,124.33,124.37,124.26,124.35,10978.0,101.6488,101.6815,101.5916,101.6652,10978.0
2017-04-20 14:35:00,124.35,124.37,124.29,124.33,11378.0,101.6652,101.6815,101.6161,101.6488,11378.0
2017-04-20 14:40:00,124.34,124.35,124.2,124.2,7866.0,101.657,101.6652,101.5425,101.5425,7866.0
2017-04-20 14:45:00,124.18,124.29,124.18,124.23,12220.0,101.5262,101.6161,101.5262,101.5671,12220.0
2017-04-20 14:50:00,124.26,124.32,124.21,124.23,11399.0,101.5916,101.6406,101.5507,101.5671,11399.0
2017-04-20 14:55:00,124.24,124.3,124.2,124.2,10127.0,101.5752,101.6243,101.5425,101.5425,10127.0
2017-04-20 15:00:00,124.19,124.21,124.13,124.17,24961.0,101.5344,101.5507,101.4853,101.518,24961.0
2017-04-20 15:05:00,124.15,124.18,124.05,124.05,25959.0,101.5017,101.5262,101.4199,101.4199,25959.0
2017-04-20 15:10:00,124.04,124.14,124.03,124.09,36398.0,101.4117,101.4935,101.4035,101.4526,36398.0
2017-04-20 15:15:00,124.09,124.11,123.98,124.02,28523.0,101.4526,101.469,101.3627,101.3954,28523.0
2017-04-20 15:20:00,124.02,124.04,123.99,124.02,19829.0,101.3954,101.4117,101.3708,101.3954,19829.0
2017-04-20 15:25:00,124.02,124.05,123.99,124.01,29771.0,101.3954,101.4199,101.3708,101.3872,29771.0
2017-04-20 15:30:00,124.01,124.25,124.01,124.22,24780.0,101.3872,101.5834,101.3872,101.5589,24780.0
2017-04-20 15:35:00,124.22,124.25,124.15,124.17,32587.0,101.5589,101.5834,101.5017,101.518,32587.0
2017-04-20 15:40:00,124.18,124.26,124.17,124.19,32207.0,101.5262,101.5916,101.518,101.5344,32207.0
2017-04-20 15:45:00,124.19,124.21,124.11,124.13,49046.0,101.5344,101.5507,101.469,101.4853,49046.0
2017-04-20 15:50:00,124.13,124.36,124.13,124.32,59797.0,101.4853,101.6733,101.4853,101.6406,59797.0
2017-04-20 15:55:00,124.31,124.36,124.23,124.31,107582.0,101.6325,101.6733,101.5671,101.6325,107582.0
2017-04-21 09:30:00,124.22,124.4,124.15,124.38,125712.0,101.5589,101.7061,101.5017,101.6897,125712.0
2017-04-21 09:35:00,124.35,124.37,124.16,124.16,44615.0,101.6652,101.6815,101.5098,101.5098,44615.0
2017-04-21 09:40:00,124.15,124.16,123.94,124.0,12319.0,101.5017,101.5098,101.33,101.379,12319.0
2017-04-21 09:45:00,124.0,124.1,123.99,124.06,14721.0,101.379,101.4608,101.3708,101.4281,14721.0
2017-04-21 09:50:00,124.08,124.23,124.05,124.16,10364.0,101.4444,101.5671,101.4199,101.5098,10364.0
2017-04-21 09:55:00,124.18,124.22,124.16,124.18,6094.0,101.5262,101.5589,101.5098,101.5262,6094.0
2017-04-21 10:00:00,124.16,124.16,124.06,124.08,7721.0,101.5098,101.5098,101.4281,101.4444,7721.0
2017-04-21 10:05:00,124.1,124.17,123.99,124.1,9887.0,101.4608,101.518,101.3708,101.4608,9887.0
2017-04-21 10:10:00,124.1,124.15,124.07,124.09,5813.0,101.4608,101.5017,101.4363,101.4526,5813.0
2017-04-21 10:15:00,124.12,124.17,124.05,124.08,7126.0,101.4771,101.518,101.4199,101.4444,7126.0
2017-04-21 10:20:00,124.08,124.11,123.99,124.01,4367.0,101.4444,101.469,101.3708,101.3872,4367.0
2017-04-21 10:25:00,124.02,124.09,124.02,124.08,4276.0,101.3954,101.4526,101.3954,101.4444,4276.0
2017-04-21 10:30:00,124.08,124.09,123.99,124.06,4247.0,101.4444,101.4526,101.3708,101.4281,4247.0
2017-04-21 10:35:00,124.07,124.12,124.06,124.12,6730.0,101.4363,101.4771,101.4281,101.4771,6730.0
2017-04-21 10:40:00,124.11,124.12,124.02,124.02,5592.0,101.469,101.4771,101.3954,101.3954,5592.0
2017-04-21 10:45:00,124.02,124.02,123.95,123.95,6980.0,101.3954,101.3954,101.3381,101.3381,6980.0
2017-04-21 10:50:00,123.94,124.03,123.93,124.0,10100.0,101.33,101.4035,101.3218,101.379,10100.0
2017-04-21 10:55:00,124.0,124.05,123.98,124.02,8290.0,101.379,101.4199,101.3627,101.3954,8290.0
2017-04-21 11:00:00,124.01,124.13,123.98,124.08,11342.0,101.3872,101.4853,101.3627,101.4444,11342.0
2017-04-21 11:05:00,124.08,124.19,124.05,124.17,6167.0,101.4444,101.5344,101.4199,101.518,6167.0
2017-04-21 11:10:00,124.19,124.19,124.12,124.18,8587.0,101.5344,101.5344,101.4771,101.5262,8587.0
2017-04-21 11:15:00,124.18,124.18,123.93,123.97,33922.0,101.5262,101.5262,101.3218,101.3545,33922.0
2017-04-21 11:20:00,124.0,124.04,123.87,123.9,34136.0,101.379,101.4117,101.2727,101.2973,34136.0
2017-04-21 11:25:00,123.9,123.99,123.83,123.99,37536.0,101.2973,101.3708,101.24,101.3708,37536.0
2017-04-21 11:30:00,124.0,124.09,123.99,124.09,7585.0,101.379,101.4526,101.3708,101.4526,7585.0
2017-04-21 11:35:00,124.12,124.14,124.06,124.06,5740.0,101.4771,101.4935,101.4281,101.4281,5740.0
2017-04-21 11:40:00,124.08,124.08,123.99,124.08,6581.0,101.4444,101.4444,101.3708,101.4444,6581.0
2017-04-21 11:45:00,124.08,124.09,124.01,124.04,5783.0,101.4444,101.4526,101.3872,101.4117,5783.0
2017-04-21 11:50:00,124.05,124.1,124.0,124.07,5368.0,101.4199,101.4608,101.379,101.4363,5368.0
2017-04-21 11:55:00,124.07,124.19,124.06,124.1,9155.0,101.4363,101.5344,101.4281,101.4608,9155.0
2017-04-21 12:00:00,124.1,124.14,124.06,124.08,5716.0,101.4608,101.4935,101.4281,101.4444,5716.0
2017-04-21 12:05:00,124.08,124.13,124.04,124.08,4540.0,101.4444,101.4853,101.4117,101.4444,4540.0
2017-04-21 12:10:00,124.12,124.15,124.02,124.02,6447.0,101.4771,101.5017,101.3954,101.3954,6447.0
2017-04-21 12:15:00,124.03,124.1,124.02,124.08,4262.0,101.4035,101.4608,101.3954,101.4444,4262.0
2017-04-21 12:20:00,124.09,124.13,124.08,124.09,4274.0,101.4526,101.4853,101.4444,101.4526,4274.0
2017-04-21 12:25:00,124.09,124.1,124.0,124.0,5096.0,101.4526,101.4608,101.379,101.379,5096.0
2017-04-21 12:30:00,124.02,124.11,124.01,124.11,6600.0,101.3954,101.469,101.3872,101.469,6600.0
2017-04-21 12:35:00,124.12,124.12,124.06,124.09,6182.0,101.4771,101.4771,101.4281,101.4526,6182.0
2017-04-21 12:40:00,124.09,124.14,124.08,124.13,5265.0,101.4526,101.4935,101.4444,101.4853,5265.0
2017-04-21 12:45:00,124.13,124.13,124.07,124.1,28420.0,101.4853,101.4853,101.4363,101.4608,28420.0
2017-04-21 12:50:00,124.1,124.16,124.09,124.12,5454.0,101.4608,101.5098,101.4526,101.4771,5454.0
2017-04-21 12:55:00,124.1,124.11,124.01,124.06,7615.0,101.4608,101.469,101.3872,101.4281,7615.0
2017-04-21 13:00:00,124.09,124.09,124.03,124.08,6242.0,101.4526,101.4526,101.4035,101.4444,6242.0
2017-04-21 13:05:00,124.07,124.1,124.06,124.09,3539.0,101.4363,101.4608,101.4281,101.4526,3539.0
2017-04-21 13:10:00,124.05,124.05,123.84,123.88,13810.0,101.4199,101.4199,101.2482,101.2809,13810.0
2017-04-21 13:15:00,123.88,123.94,123.85,123.86,4513.0,101.2809,101.33,101.2564,101.2646,4513.0
2017-04-21 13:20:00,123.87,123.87,123.73,123.77,13626.0,101.2727,101.2727,101.1583,101.191,13626.0
2017-04-21 13:25:00,123.75,123.84,123.75,123.79,4130.0,101.1746,101.2482,101.1746,101.2073,4130.0
2017-04-21 13:30:00,123.78,123.82,123.75,123.78,6996.0,101.1992,101.2319,101.1746,101.1992,6996.0
2017-04-21 13:35:00,123.77,123.82,123.73,123.73,8081.0,101.191,101.2319,101.1583,101.1583,8081.0
2017-04-21 13:40:00,123.72,123.81,123.58,123.79,34561.0,101.1501,101.2237,101.0356,101.2073,34561.0
2017-04-21 13:45:00,123.81,123.92,123.79,123.92,9919.0,101.2237,101.3136,101.2073,101.3136,9919.0
2017-04-21 13:50:00,123.92,123.94,123.84,123.94,15502.0,101.3136,101.33,101.2482,101.33,15502.0
2017-04-21 13:55:00,123.92,124.09,123.91,124.05,8160.0,101.3136,101.4526,101.3054,101.4199,8160.0
2017-04-21 14:00:00,124.06,124.06,123.89,123.94,11167.0,101.4281,101.4281,101.2891,101.33,11167.0
2017-04-21 14:05:00,123.97,123.98,123.91,123.94,8867.0,101.3545,101.3627,101.3054,101.33,8867.0
2017-04-21 14:10:00,123.94,123.98,123.86,123.9,6167.0,101.33,101.3627,101.2646,101.2973,6167.0
2017-04-21 14:15:00,123.9,123.93,123.83,123.83,7903.0,101.2973,101.3218,101.24,101.24,7903.0
2017-04-21 14:20:00,123.84,124.0,123.84,124.0,7636.0,101.2482,101.379,101.2482,101.379,7636.0
2017-04-21 14:25:00,124.03,124.03,123.95,124.0,14569.0,101.4035,101.4035,101.3381,101.379,14569.0
2017-04-21 14:30:00,124.01,124.01,123.95,124.0,8000.0,101.3872,101.3872,101.3381,101.379,8000.0
2017-04-21 14:35:00,124.02,124.05,123.99,124.02,9123.0,101.3954,101.4199,101.3708,101.3954,9123.0
2017-04-21 14:40:00,124.02,124.07,124.0,124.04,17985.0,101.3954,101.4363,101.379,101.4117,17985.0
2017-04-21 14:45:00,124.05,124.1,124.02,124.07,14651.0,101.4199,101.4608,101.3954,101.4363,14651.0
2017-04-21 14:50:00,124.08,124.12,124.04,124.1,20039.0,101.4444,101.4771,101.4117,101.4608,20039.0
2017-04-21 14:55:00,124.09,124.11,123.99,124.07,15418.0,101.4526,101.469,101.3708,101.4363,15418.0
2017-04-21 15:00:00,124.1,124.19,124.07,124.13,16172.0,101.4608,101.5344,101.4363,101.4853,16172.0
2017-04-21 15:05:00,124.14,124.15,124.04,124.08,10714.0,101.4935,101.5017,101.4117,101.4444,10714.0
2017-04-21 15:10:00,124.08,124.08,124.0,124.07,12706.0,101.4444,101.4444,101.379,101.4363,12706.0
2017-04-21 15:15:00,124.07,124.12,124.02,124.08,10801.0,101.4363,101.4771,101.3954,101.4444,10801.0
2017-04-21 15:20:00,124.07,124.17,124.06,124.1,10330.0,101.4363,101.518,101.4281,101.4608,10330.0
2017-04-21 15:25:00,124.11,124.19,124.1,124.17,11926.0,101.469,101.5344,101.4608,101.518,11926.0
2017-04-21 15:30:00,124.17,124.17,124.06,124.1,10676.0,101.518,101.518,101.4281,101.4608,10676.0
2017-04-21 15:35:00,124.09,124.19,124.06,124.18,16645.0,101.4526,101.5344,101.4281,101.5262,16645.0
2017-04-21 15:40:00,124.2,124.41,124.19,124.39,28553.0,101.5425,101.7142,101.5344,101.6979,28553.0
2017-04-21 15:45:00,124.39,124.44,124.33,124.39,26102.0,101.6979,101.7388,101.6488,101.6979,26102.0
2017-04-21 15:50:00,124.39,124.52,124.37,124.52,44477.0,101.6979,101.8042,101.6815,101.8042,44477.0
2017-04-21 15:55:00,124.52,124.54,124.41,124.42,112529.0,101.8042,101.8205,101.7142,101.7224,112529.0
2017-04-24 09:30:00,124.92,125.38,124.7,124.97,52051.0,102.1312,102.5073,101.9513,102.1721,52051.0
2017-04-24 09:35:00,125.03,125.1,124.6,124.67,23420.0,102.2211,102.2784,101.8696,101.9268,23420.0
2017-04-24 09:40:00,124.67,124.8,124.55,124.65,26194.0,101.9268,102.0331,101.8287,101.9104,26194.0
2017-04-24 09:45:00,124.65,124.77,124.6,124.74,12374.0,101.9104,102.0086,101.8696,101.984,12374.0
2017-04-24 09:50:00,124.73,124.76,124.48,124.48,23516.0,101.9759,102.0004,101.7715,101.7715,23516.0
2017-04-24 09:55:00,124.47,124.55,124.31,124.5,22227.0,101.7633,101.8287,101.6325,101.7878,22227.0
2017-04-24 10:00:00,124.46,124.5,124.38,124.46,50076.0,101.7551,101.7878,101.6897,101.7551,50076.0
2017-04-24 10:05:00,124.44,124.55,124.15,124.22,45505.0,101.7388,101.8287,101.5017,101.5589,45505.0
2017-04-24 10:10:00,124.18,124.34,124.18,124.28,23998.0,101.5262,101.657,101.5262,101.6079,23998.0
2017-04-24 10:15:00,124.29,124.29,124.16,124.25,32106.0,101.6161,101.6161,101.5098,101.5834,32106.0
2017-04-24 10:20:00,124.27,124.48,124.26,124.35,19848.0,101.5998,101.7715,101.5916,101.6652,19848.0
2017-04-24 10:25:00,124.37,124.37,124.02,124.1,30149.0,101.6815,101.6815,101.3954,101.4608,30149.0
2017-04-24 10:30:00,124.11,124.36,124.09,124.33,12804.0,101.469,101.6733,101.4526,101.6488,12804.0
2017-04-24 10:35:00,124.33,124.53,124.3,124.53,21196.0,101.6488,101.8123,101.6243,101.8123,21196.0
2017-04-24 10:40:00,124.53,124.57,124.46,124.48,22660.0,101.8123,101.845,101.7551,101.7715,22660.0
2017-04-24 10:45:00,124.51,124.8,124.48,124.77,16104.0,101.796,102.0331,101.7715,102.0086,16104.0
2017-04-24 10:50:00,124.72,124.88,124.66,124.86,9461.0,101.9677,102.0985,101.9186,102.0821,9461.0
2017-04-24 10:55:00,124.86,125.01,124.85,125.01,11494.0,102.0821,102.2048,102.074,102.2048,11494.0
2017-04-24 11:00:00,124.99,124.99,124.82,124.9,26571.0,102.1884,102.1884,102.0494,102.1148,26571.0
2017-04-24 11:05:00,124.89,124.96,124.85,124.88,21090.0,102.1067,102.1639,102.074,102.0985,21090.0
2017-04-24 11:10:00,124.89,124.89,124.64,124.65,9021.0,102.1067,102.1067,101.9023,101.9104,9021.0
2017-04-24 11:15:00,124.68,124.69,124.48,124.48,18589.0,101.935,101.9431,101.7715,101.7715,18589.0
2017-04-24 11:20:00,124.49,124.52,124.44,124.48,13834.0,101.7796,101.8042,101.7388,101.7715,13834.0
2017-04-24 11:25:00,124.48,124.49,124.42,124.48,12316.0,101.7715,101.7796,101.7224,101.7715,12316.0
2017-04-24 11:30:00,124.48,124.59,124.48,124.53,9952.0,101.7715,101.8614,101.7715,101.8123,9952.0
2017-04-24 11:35:00,124.54,124.62,124.49,124.55,5296.0,101.8205,101.8859,101.7796,101.8287,5296.0
2017-04-24 11:40:00,124.55,124.57,124.48,124.48,6857.0,101.8287,101.845,101.7715,101.7715,6857.0
2017-04-24 11:45:00,124.48,124.52,124.42,124.5,7035.0,101.7715,101.8042,101.7224,101.7878,7035.0
2017-04-24 11:50:00,124.48,124.5,124.43,124.5,5942.0,101.7715,101.7878,101.7306,101.7878,5942.0
2017-04-24 11:55:00,124.49,124.53,124.44,124.46,6520.0,101.7796,101.8123,101.7388,101.7551,6520.0
2017-04-24 12:00:00,124.44,124.47,124.42,124.44,10394.0,101.7388,101.7633,101.7224,101.7388,10394.0
2017-04-24 12:05:00,124.41,124.43,124.4,124.43,3200.0,101.7142,101.7306,101.7061,101.7306,3200.0
2017-04-24 12:10:00,124.43,124.48,124.39,124.46,7688.0,101.7306,101.7715,101.6979,101.7551,7688.0
2017-04-24 12:15:00,124.46,124.51,124.46,124.46,71596.0,101.7551,101.796,101.7551,101.7551,71596.0
2017-04-24 12:20:00,124.46,124.48,124.42,124.48,9907.0,101.7551,101.7715,101.7224,101.7715,9907.0
2017-04-24 12:25:00,124.48,124.56,124.47,124.55,4843.0,101.7715,101.8369,101.7633,101.8287,4843.0
2017-04-24 12:30:00,124.55,124.63,124.54,124.61,9931.0,101.8287,101.8941,101.8205,101.8777,9931.0
2017-04-24 12:35:00,124.61,124.61,124.52,124.52,8868.0,101.8777,101.8777,101.8042,101.8042,8868.0
2017-04-24 12:40:00,124.52,124.52,124.36,124.39,5487.0,101.8042,101.8042,101.6733,101.6979,5487.0
2017-04-24 12:45:00,124.39,124.43,124.36,124.38,5906.0,101.6979,101.7306,101.6733,101.6897,5906.0
2017-04-24 12:50:00,124.37,124.42,124.36,124.36,5057.0,101.6815,101.7224,101.6733,101.6733,5057.0
2017-04-24 12:55:00,124.35,124.39,124.31,124.37,8959.0,101.6652,101.6979,101.6325,101.6815,8959.0
2017-04-24 13:00:00,124.38,124.38,124.28,124.33,15200.0,101.6897,101.6897,101.6079,101.6488,15200.0
2017-04-24 13:05:00,124.33,124.34,124.2,124.22,11429.0,101.6488,101.657,101.5425,101.5589,11429.0
2017-04-24 13:10:00,124.21,124.29,124.21,124.28,9732.0,101.5507,101.6161,101.5507,101.6079,9732.0
2017-04-24 13:15:00,124.29,124.31,124.25,124.29,14212.0,101.6161,101.6325,101.5834,101.6161,14212.0
2017-04-24 13:20:00,124.28,124.29,124.17,124.19,31476.0,101.6079,101.6161,101.518,101.5344,31476.0
2017-04-24 13:25:00,124.19,124.19,124.08,124.08,11479.0,101.5344,101.5344,101.4444,101.4444,11479.0
2017-04-24 13:30:00,124.08,124.15,124.06,124.06,18892.0,101.4444,101.5017,101.4281,101.4281,18892.0
2017-04-24 13:35:00,124.06,124.07,123.91,124.07,31348.0,101.4281,101.4363,101.3054,101.4363,31348.0
2017-04-24 13:40:00,124.06,124.06,123.72,123.83,67713.0,101.4281,101.4281,101.1501,101.24,67713.0
2017-04-24 13:45:00,123.83,123.88,123.79,123.81,20794.0,101.24,101.2809,101.2073,101.2237,20794.0
2017-04-24 13:50:00,123.81,123.82,123.72,123.73,17424.0,101.2237,101.2319,101.1501,101.1583,17424.0
2017-04-24 13:55:00,123.74,123.83,123.67,123.83,16012.0,101.1665,101.24,101.1092,101.24,16012.0
2017-04-24 14:00:00,123.82,123.85,123.8,123.81,16255.0,101.2319,101.2564,101.2155,101.2237,16255.0
2017-04-24 14:05:00,123.82,123.91,123.8,123.87,9352.0,101.2319,101.3054,101.2155,101.2727,9352.0
2017-04-24 14:10:00,123.88,123.9,123.83,123.86,12052.0,101.2809,101.2973,101.24,101.2646,12052.0
2017-04-24 14:15:00,123.83,124.0,123.83,124.0,18442.0,101.24,101.379,101.24,101.379,18442.0
2017-04-24 14:20:00,124.01,124.04,123.96,123.97,10423.0,101.3872,101.4117,101.3463,101.3545,10423.0
2017-04-24 14:25:00,123.97,123.97,123.86,123.88,12014.0,101.3545,101.3545,101.2646,101.2809,12014.0
2017-04-24 14:30:00,123.88,123.91,123.81,123.83,19592.0,101.2809,101.3054,101.2237,101.24,19592.0
2017-04-24 14:35:00,123.83,123.83,123.76,123.78,11764.0,101.24,101.24,101.1828,101.1992,11764.0
2017-04-24 14:40:00,123.78,123.79,123.71,123.75,18755.0,101.1992,101.2073,101.1419,101.1746,18755.0
2017-04-24 14:45:00,123.75,123.78,123.73,123.73,12140.0,101.1746,101.1992,101.1583,101.1583,12140.0
2017-04-24 14:50:00,123.73,123.8,123.72,123.79,14625.0,101.1583,101.2155,101.1501,101.2073,14625.0
2017-04-24 14:55:00,123.79,123.79,123.7,123.77,22942.0,101.2073,101.2073,101.1338,101.191,22942.0
2017-04-24 15:00:00,123.78,123.81,123.76,123.8,10032.0,101.1992,101.2237,101.1828,101.2155,10032.0
2017-04-24 15:05:00,123.81,123.81,123.78,123.8,22753.0,101.2237,101.2237,101.1992,101.2155,22753.0
2017-04-24 15:10:00,123.81,123.81,123.76,123.8,26176.0,101.2237,101.2237,101.1828,101.2155,26176.0
2017-04-24 15:15:00,123.8,123.86,123.76,123.83,15314.0,101.2155,101.2646,101.1828,101.24,15314.0
2017-04-24 15:20:00,123.83,123.91,123.8,123.9,31689.0,101.24,101.3054,101.2155,101.2973,31689.0
2017-04-24 15:25:00,123.91,123.91,123.84,123.85,14610.0,101.3054,101.3054,101.2482,101.2564,14610.0
2017-04-24 15:30:00,123.85,123.86,123.79,123.84,20165.0,101.2564,101.2646,101.2073,101.2482,20165.0
2017-04-24 15:35:00,123.84,123.87,123.79,123.87,23058.0,101.2482,101.2727,101.2073,101.2727,23058.0
2017-04-24 15:40:00,123.86,123.96,123.86,123.87,31050.0,101.2646,101.3463,101.2646,101.2727,31050.0
2017-04-24 15:45:00,123.86,123.89,123.85,123.87,43031.0,101.2646,101.2891,101.2564,101.2727,43031.0
2017-04-24 15:50:00,123.87,123.9,123.79,123.8,44916.0,101.2727,101.2973,101.2073,101.2155,44916.0
2017-04-24 15:55:00,123.81,123.96,123.81,123.83,78963.0,101.2237,101.3463,101.2237,101.24,78963.0
2017-04-25 09:30:00,124.78,124.81,124.27,124.4,112315.0,102.0167,102.0413,101.5998,101.7061,112315.0
2017-04-25 09:35:00,124.46,124.51,124.25,124.31,20549.0,101.7551,101.796,101.5834,101.6325,20549.0
2017-04-25 09:40:00,124.27,124.72,124.2,124.72,40363.0,101.5998,101.9677,101.5425,101.9677,40363.0
2017-04-25 09:45:00,124.6,124.61,124.42,124.51,23488.0,101.8696,101.8777,101.7224,101.796,23488.0
2017-04-25 09:50:00,124.47,124.58,124.41,124.49,22926.0,101.7633,101.8532,101.7142,101.7796,22926.0
2017-04-25 09:55:00,124.51,124.6,124.37,124.43,24296.0,101.796,101.8696,101.6815,101.7306,24296.0
2017-04-25 10:00:00,124.39,124.46,124.22,124.22,11457.0,101.6979,101.7551,101.5589,101.5589,11457.0
2017-04-25 10:05:00,124.21,124.27,124.12,124.21,26526.0,101.5507,101.5998,101.4771,101.5507,26526.0
2017-04-25 10:10:00,124.22,124.27,124.02,124.08,30787.0,101.5589,101.5998,101.3954,101.4444,30787.0
2017-04-25 10:15:00,124.08,124.14,124.02,124.05,18341.0,101.4444,101.4935,101.3954,101.4199,18341.0
2017-04-25 10:20:00,124.05,124.16,124.0,124.04,32666.0,101.4199,101.5098,101.379,101.4117,32666.0
2017-04-25 10:25:00,124.04,124.06,123.89,123.92,15143.0,101.4117,101.4281,101.2891,101.3136,15143.0
2017-04-25 10:30:00,123.93,124.11,123.92,124.06,9122.0,101.3218,101.469,101.3136,101.4281,9122.0
2017-04-25 10:35:00,124.06,124.15,124.0,124.15,16011.0,101.4281,101.5017,101.379,101.5017,16011.0
2017-04-25 10:40:00,124.15,124.25,124.13,124.2,17718.0,101.5017,101.5834,101.4853,101.5425,17718.0
2017-04-25 10:45:00,124.2,124.2,124.04,124.05,16731.0,101.5425,101.5425,101.4117,101.4199,16731.0
2017-04-25 10:50:00,124.06,124.08,123.95,123.95,9346.0,101.4281,101.4444,101.3381,101.3381,9346.0
2017-04-25 10:55:00,123.98,123.98,123.86,123.9,15869.0,101.3627,101.3627,101.2646,101.2973,15869.0
2017-04-25 11:00:00,123.89,123.89,123.76,123.77,46144.0,101.2891,101.2891,101.1828,101.191,46144.0
2017-04-25 11:05:00,123.76,123.86,123.72,123.86,45754.0,101.1828,101.2646,101.1501,101.2646,45754.0
2017-04-25 11:10:00,123.86,124.1,123.86,124.02,28671.0,101.2646,101.4608,101.2646,101.3954,28671.0
2017-04-25 11:15:00,124.0,124.02,123.88,123.88,14045.0,101.379,101.3954,101.2809,101.2809,14045.0
2017-04-25 11:20:00,123.87,124.03,123.83,123.94,35017.0,101.2727,101.4035,101.24,101.33,35017.0
2017-04-25 11:25:00,123.95,124.01,123.86,123.88,14179.0,101.3381,101.3872,101.2646,101.2809,14179.0
2017-04-25 11:30:00,123.88,123.98,123.86,123.89,13406.0,101.2809,101.3627,101.2646,101.2891,13406.0
2017-04-25 11:35:00,123.87,123.93,123.8,123.93,25839.0,101.2727,101.3218,101.2155,101.3218,25839.0
2017-04-25 11:40:00,123.95,123.95,123.84,123.91,13200.0,101.3381,101.3381,101.2482,101.3054,13200.0
2017-04-25 11:45:00,123.91,124.01,123.87,124.0,9638.0,101.3054,101.3872,101.2727,101.379,9638.0
2017-04-25 11:50:00,124.0,124.0,123.91,123.92,13525.0,101.379,101.379,101.3054,101.3136,13525.0
2017-04-25 11:55:00,123.91,123.93,123.78,123.84,26231.0,101.3054,101.3218,101.1992,101.2482,26231.0
2017-04-25 12:00:00,123.85,123.94,123.76,123.94,14309.0,101.2564,101.33,101.1828,101.33,14309.0
2017-04-25 12:05:00,123.93,123.93,123.86,123.87,8865.0,101.3218,101.3218,101.2646,101.2727,8865.0
2017-04-25 12:10:00,123.88,123.99,123.84,123.98,10482.0,101.2809,101.3708,101.2482,101.3627,10482.0
2017-04-25 12:15:00,123.99,124.0,123.89,123.94,14551.0,101.3708,101.379,101.2891,101.33,14551.0
2017-04-25 12:20:00,123.97,123.97,123.86,123.87,74455.0,101.3545,101.3545,101.2646,101.2727,74455.0
2017-04-25 12:25:00,123.88,124.01,123.86,124.01,6906.0,101.2809,101.3872,101.2646,101.3872,6906.0
2017-04-25 12:30:00,124.01,124.1,123.98,124.06,8176.0,101.3872,101.4608,101.3627,101.4281,8176.0
2017-04-25 12:35:00,124.05,124.12,124.04,124.06,18478.0,101.4199,101.4771,101.4117,101.4281,18478.0
2017-04-25 12:40:00,124.07,124.08,124.04,124.05,11260.0,101.4363,101.4444,101.4117,101.4199,11260.0
2017-04-25 12:45:00,124.06,124.08,124.01,124.01,7963.0,101.4281,101.4444,101.3872,101.3872,7963.0
2017-04-25 12:50:00,124.01,124.01,123.94,123.97,10090.0,101.3872,101.3872,101.33,101.3545,10090.0
2017-04-25 12:55:00,123.97,124.02,123.97,123.98,6200.0,101.3545,101.3954,101.3545,101.3627,6200.0
2017-04-25 13:00:00,123.97,124.02,123.96,123.97,8476.0,101.3545,101.3954,101.3463,101.3545,8476.0
2017-04-25 13:05:00,123.96,124.0,123.94,123.98,13464.0,101.3463,101.379,101.33,101.3627,13464.0
2017-04-25 13:10:00,123.98,124.04,123.97,123.99,8492.0,101.3627,101.4117,101.3545,101.3708,8492.0
2017-04-25 13:15:00,123.99,124.11,123.99,124.06,15743.0,101.3708,101.469,101.3708,101.4281,15743.0
2017-04-25 13:20:00,124.06,124.08,124.02,124.04,8658.0,101.4281,101.4444,101.3954,101.4117,8658.0
2017-04-25 13:25:00,124.04,124.05,123.99,124.02,9457.0,101.4117,101.4199,101.3708,101.3954,9457.0
2017-04-25 13:30:00,124.03,124.13,124.02,124.11,9309.0,101.4035,101.4853,101.3954,101.469,9309.0
2017-04-25 13:35:00,124.11,124.2,124.11,124.12,9233.0,101.469,101.5425,101.469,101.4771,9233.0
2017-04-25 13:40:00,124.12,124.18,124.09,124.15,9700.0,101.4771,101.5262,101.4526,101.5017,9700.0
2017-04-25 13:45:00,124.15,124.21,124.11,124.19,11866.0,101.5017,101.5507,101.469,101.5344,11866.0
2017-04-25 13:50:00,124.2,124.21,124.16,124.2,6600.0,101.5425,101.5507,101.5098,101.5425,6600.0
2017-04-25 13:55:00,124.2,124.22,124.15,124.16,5197.0,101.5425,101.5589,101.5017,101.5098,5197.0
2017-04-25 14:00:00,124.17,124.22,124.14,124.21,22904.0,101.518,101.5589,101.4935,101.5507,22904.0
2017-04-25 14:05:00,124.22,124.22,124.15,124.15,14305.0,101.5589,101.5589,101.5017,101.5017,14305.0
2017-04-25 14:10:00,124.14,124.14,124.06,124.08,9621.0,101.4935,101.4935,101.4281,101.4444,9621.0
2017-04-25 14:15:00,124.05,124.13,124.05,124.13,9535.0,101.4199,101.4853,101.4199,101.4853,9535.0
2017-04-25 14:20:00,124.14,124.14,124.02,124.03,17508.0,101.4935,101.4935,101.3954,101.4035,17508.0
2017-04-25 14:25:00,124.02,124.14,124.02,124.1,15812.0,101.3954,101.4935,101.3954,101.4608,15812.0
2017-04-25 14:30:00,124.1,124.16,124.07,124.15,20557.0,101.4608,101.5098,101.4363,101.5017,20557.0
2017-04-25 14:35:00,124.13,124.15,124.05,124.1,36596.0,101.4853,101.5017,101.4199,101.4608,36596.0
2017-04-25 14:40:00,124.09,124.11,124.06,124.06,17115.0,101.4526,101.469,101.4281,101.4281,17115.0
2017-04-25 14:45:00,124.06,124.11,124.05,124.11,14074.0,101.4281,101.469,101.4199,101.469,14074.0
2017-04-25 14:50:00,124.11,124.11,124.0,124.02,13795.0,101.469,101.469,101.379,101.3954,13795.0
2017-04-25 14:55:00,124.04,124.04,124.0,124.01,14300.0,101.4117,101.4117,101.379,101.3872,14300.0
2017-04-25 15:00:00,124.01,124.05,123.97,124.05,15221.0,101.3872,101.4199,101.3545,101.4199,15221.0
2017-04-25 15:05:00,124.03,124.15,124.03,124.12,20015.0,101.4035,101.5017,101.4035,101.4771,20015.0
2017-04-25 15:10:00,124.12,124.14,124.1,124.11,17040.0,101.4771,101.4935,101.4608,101.469,17040.0
2017-04-25 15:15:00,124.11,124.15,124.08,124.13,18717.0,101.469,101.5017,101.4444,101.4853,18717.0
2017-04-25 15:20:00,124.15,124.17,124.09,124.1,18731.0,101.5017,101.518,101.4526,101.4608,18731.0
2017-04-25 15:25:00,124.1,124.11,124.07,124.1,21926.0,101.4608,101.469,101.4363,101.4608,21926.0
2017-04-25 15:30:00,124.1,124.13,124.07,124.13,21394.0,101.4608,101.4853,101.4363,101.4853,21394.0
2017-04-25 15:35:00,124.13,124.13,124.09,124.11,20682.0,101.4853,101.4853,101.4526,101.469,20682.0
2017-04-25 15:40:00,124.11,124.12,123.99,124.0,53324.0,101.469,101.4771,101.3708,101.379,53324.0
2017-04-25 15:45:00,124.0,124.09,124.0,124.06,47326.0,101.379,101.4526,101.379,101.4281,47326.0
2017-04-25 15:50:00,124.06,124.06,124.0,124.01,52387.0,101.4281,101.4281,101.379,101.3872,52387.0
2017-04-25 15:55:00,124.01,124.02,123.89,123.92,146501.0,101.3872,101.3954,101.2891,101.3136,146501.0
2017-04-26 09:30:00,123.45,123.95,123.45,123.7,47651.0,100.9294,101.3381,100.9294,101.1338,47651.0
2017-04-26 09:35:00,123.72,123.83,123.33,123.47,32653.0,101.1501,101.24,100.8312,100.9457,32653.0
2017-04-26 09:40:00,123.47,123.7,123.47,123.7,13460.0,100.9457,101.1338,100.9457,101.1338,13460.0
2017-04-26 09:45:00,123.67,123.69,123.54,123.65,13963.0,101.1092,101.1256,101.0029,101.0929,13963.0
2017-04-26 09:50:00,123.63,123.66,123.46,123.62,15452.0,101.0765,101.101,100.9375,101.0683,15452.0
2017-04-26 09:55:00,123.65,123.67,123.43,123.52,18018.0,101.0929,101.1092,100.913,100.9866,18018.0
2017-04-26 10:00:00,123.5,123.64,123.41,123.64,21677.0,100.9702,101.0847,100.8967,101.0847,21677.0
2017-04-26 10:05:00,123.63,123.8,123.62,123.76,13849.0,101.0765,101.2155,101.0683,101.1828,13849.0
2017-04-26 10:10:00,123.78,123.8,123.62,123.65,13054.0,101.1992,101.2155,101.0683,101.0929,13054.0
2017-04-26 10:15:00,123.65,123.76,123.54,123.59,15210.0,101.0929,101.1828,101.0029,101.0438,15210.0
2017-04-26 10:20:00,123.56,123.72,123.56,123.68,9814.0,101.0193,101.1501,101.0193,101.1174,9814.0
2017-04-26 10:25:00,123.69,123.91,123.68,123.82,9756.0,101.1256,101.3054,101.1174,101.2319,9756.0
2017-04-26 10:30:00,123.84,123.84,123.72,123.8,43754.0,101.2482,101.2482,101.1501,101.2155,43754.0
2017-04-26 10:35:00,123.82,123.87,123.76,123.78,18034.0,101.2319,101.2727,101.1828,101.1992,18034.0
2017-04-26 10:40:00,123.78,123.84,123.76,123.81,12201.0,101.1992,101.2482,101.1828,101.2237,12201.0
2017-04-26 10:45:00,123.79,123.83,123.76,123.78,17598.0,101.2073,101.24,101.1828,101.1992,17598.0
2017-04-26 10:50:00,123.8,123.8,123.63,123.7,17972.0,101.2155,101.2155,101.0765,101.1338,17972.0
2017-04-26 10:55:00,123.7,123.72,123.6,123.65,12481.0,101.1338,101.1501,101.052,101.0929,12481.0
2017-04-26 11:00:00,123.64,123.84,123.64,123.82,12991.0,101.0847,101.2482,101.0847,101.2319,12991.0
2017-04-26 11:05:00,123.82,123.85,123.78,123.81,15441.0,101.2319,101.2564,101.1992,101.2237,15441.0
2017-04-26 11:10:00,123.82,123.85,123.77,123.77,8624.0,101.2319,101.2564,101.191,101.191,8624.0
2017-04-26 11:15:00,123.78,123.79,123.69,123.75,15421.0,101.1992,101.2073,101.1256,101.1746,15421.0
2017-04-26 11:20:00,123.74,123.8,123.69,123.8,30143.0,101.1665,101.2155,101.1256,101.2155,30143.0
2017-04-26 11:25:00,123.81,123.83,123.74,123.78,28153.0,101.2237,101.24,101.1665,101.1992,28153.0
2017-04-26 11:30:00,123.76,123.81,123.74,123.79,21627.0,101.1828,101.2237,101.1665,101.2073,21627.0
2017-04-26 11:35:00,123.8,123.8,123.72,123.74,20157.0,101.2155,101.2155,101.1501,101.1665,20157.0
2017-04-26 11:40:00,123.73,123.79,123.69,123.72,21141.0,101.1583,101.2073,101.1256,101.1501,21141.0
2017-04-26 11:45:00,123.73,123.73,123.46,123.5,32008.0,101.1583,101.1583,100.9375,100.9702,32008.0
2017-04-26 11:50:00,123.48,123.53,123.3,123.33,19623.0,100.9539,100.9948,100.8067,100.8312,19623.0
2017-04-26 11:55:00,123.36,123.37,123.28,123.29,13850.0,100.8558,100.864,100.7904,100.7985,13850.0
2017-04-26 12:00:00,123.33,123.44,123.3,123.4,12986.0,100.8312,100.9212,100.8067,100.8885,12986.0
2017-04-26 12:05:00,123.4,123.52,123.4,123.44,9355.0,100.8885,100.9866,100.8885,100.9212,9355.0
2017-04-26 12:10:00,123.45,123.53,123.44,123.51,9125.0,100.9294,100.9948,100.9212,100.9784,9125.0
2017-04-26 12:15:00,123.5,123.6,123.49,123.59,9172.0,100.9702,101.052,100.9621,101.0438,9172.0
2017-04-26 12:20:00,123.58,123.61,123.49,123.51,16267.0,101.0356,101.0602,100.9621,100.9784,16267.0
2017-04-26 12:25:00,123.52,123.56,123.43,123.47,8871.0,100.9866,101.0193,100.913,100.9457,8871.0
2017-04-26 12:30:00,123.47,123.47,123.39,123.39,4614.0,100.9457,100.9457,100.8803,100.8803,4614.0
2017-04-26 12:35:00,123.39,123.42,123.32,123.37,6369.0,100.8803,100.9048,100.8231,100.864,6369.0
2017-04-26 12:40:00,123.38,123.43,123.33,123.35,81589.0,100.8721,100.913,100.8312,100.8476,81589.0
2017-04-26 12:45:00,123.37,123.39,123.28,123.29,11930.0,100.864,100.8803,100.7904,100.7985,11930.0
2017-04-26 12:50:00,123.3,123.34,123.26,123.32,12621.0,100.8067,100.8394,100.774,100.8231,12621.0
2017-04-26 12:55:00,123.33,123.39,123.33,123.35,13714.0,100.8312,100.8803,100.8312,100.8476,13714.0
2017-04-26 13:00:00,123.36,123.38,123.31,123.33,12720.0,100.8558,100.8721,100.8149,100.8312,12720.0
2017-04-26 13:05:00,123.36,123.42,123.36,123.41,9900.0,100.8558,100.9048,100.8558,100.8967,9900.0
2017-04-26 13:10:00,123.4,123.42,123.35,123.42,14276.0,100.8885,100.9048,100.8476,100.9048,14276.0
2017-04-26 13:15:00,123.43,123.5,123.43,123.48,10271.0,100.913,100.9702,100.913,100.9539,10271.0
2017-04-26 13:20:00,123.48,123.54,123.44,123.53,12153.0,100.9539,101.0029,100.9212,100.9948,12153.0
2017-04-26 13:25:00,123.53,123.57,123.51,123.53,9887.0,100.9948,101.0275,100.9784,100.9948,9887.0
2017-04-26 13:30:00,123.54,123.54,123.41,123.48,8104.0,101.0029,101.0029,100.8967,100.9539,8104.0
2017-04-26 13:35:00,123.5,123.51,123.45,123.46,25691.0,100.9702,100.9784,100.9294,100.9375,25691.0
2017-04-26 13:40:00,123.47,123.5,123.34,123.48,14164.0,100.9457,100.9702,100.8394,100.9539,14164.0
2017-04-26 13:45:00,123.47,123.48,123.24,123.29,9240.0,100.9457,100.9539,100.7577,100.7985,9240.0
2017-04-26 13:50:00,123.28,123.28,123.18,123.23,12398.0,100.7904,100.7904,100.7086,100.7495,12398.0
2017-04-26 13:55:00,123.23,123.24,123.18,123.19,9254.0,100.7495,100.7577,100.7086,100.7168,9254.0
2017-04-26 14:00:00,123.18,123.27,123.14,123.22,9676.0,100.7086,100.7822,100.6759,100.7413,9676.0
2017-04-26 14:05:00,123.2,123.3,123.19,123.28,14031.0,100.725,100.8067,100.7168,100.7904,14031.0
2017-04-26 14:10:00,123.27,123.28,123.23,123.28,10274.0,100.7822,100.7904,100.7495,100.7904,10274.0
2017-04-26 14:15:00,123.29,123.39,123.28,123.31,15952.0,100.7985,100.8803,100.7904,100.8149,15952.0
2017-04-26 14:20:00,123.29,123.35,123.24,123.33,8223.0,100.7985,100.8476,100.7577,100.8312,8223.0
2017-04-26 14:25:00,123.33,123.42,123.31,123.35,13944.0,100.8312,100.9048,100.8149,100.8476,13944.0
2017-04-26 14:30:00,123.36,123.44,123.35,123.39,15978.0,100.8558,100.9212,100.8476,100.8803,15978.0
2017-04-26 14:35:00,123.38,123.38,123.29,123.29,12256.0,100.8721,100.8721,100.7985,100.7985,12256.0
2017-04-26 14:40:00,123.31,123.31,123.2,123.22,16864.0,100.8149,100.8149,100.725,100.7413,16864.0
2017-04-26 14:45:00,123.22,123.24,123.19,123.21,17090.0,100.7413,100.7577,100.7168,100.7331,17090.0
2017-04-26 14:50:00,123.21,123.23,123.18,123.22,18066.0,100.7331,100.7495,100.7086,100.7413,18066.0
2017-04-26 14:55:00,123.23,123.34,123.23,123.31,14834.0,100.7495,100.8394,100.7495,100.8149,14834.0
2017-04-26 15:00:00,123.31,123.31,123.27,123.28,16380.0,100.8149,100.8149,100.7822,100.7904,16380.0
2017-04-26 15:05:00,123.28,123.35,123.27,123.34,17676.0,100.7904,100.8476,100.7822,100.8394,17676.0
2017-04-26 15:10:00,123.34,123.35,123.3,123.3,15680.0,100.8394,100.8476,100.8067,100.8067,15680.0
2017-04-26 15:15:00,123.3,123.33,123.27,123.28,22062.0,100.8067,100.8312,100.7822,100.7904,22062.0
2017-04-26 15:20:00,123.27,123.27,123.18,123.19,24140.0,100.7822,100.7822,100.7086,100.7168,24140.0
2017-04-26 15:25:00,123.18,123.27,123.16,123.27,26507.0,100.7086,100.7822,100.6923,100.7822,26507.0
2017-04-26 15:30:00,123.27,123.27,123.16,123.17,26085.0,100.7822,100.7822,100.6923,100.7004,26085.0
2017-04-26 15:35:00,123.17,123.18,123.09,123.18,45269.0,100.7004,100.7086,100.635,100.7086,45269.0
2017-04-26 15:40:00,123.18,123.18,122.92,122.98,80416.0,100.7086,100.7086,100.496,100.5451,80416.0
2017-04-26 15:45:00,122.97,123.0,122.88,122.9,87030.0,100.5369,100.5614,100.4633,100.4797,87030.0
2017-04-26 15:50:00,122.89,122.91,122.8,122.85,99065.0,100.4715,100.4879,100.3979,100.4388,99065.0
2017-04-26 15:55:00,122.86,122.92,122.78,122.8,149298.0,100.447,100.496,100.3816,100.3979,149298.0
2017-04-27 09:30:00,123.08,124.35,122.77,124.28,73314.0,100.6269,101.6652,100.3734,101.6079,73314.0
2017-04-27 09:35:00,124.15,124.87,123.94,124.77,120815.0,101.5017,102.0903,101.33,102.0086,120815.0
2017-04-27 09:40:00,124.77,125.39,124.43,125.0,106759.0,102.0086,102.5154,101.7306,102.1966,106759.0
2017-04-27 09:45:00,124.99,125.2,124.67,124.87,47197.0,102.1884,102.3601,101.9268,102.0903,47197.0
2017-04-27 09:50:00,124.8,125.35,124.74,125.28,31478.0,102.0331,102.4827,101.984,102.4255,31478.0
2017-04-27 09:55:00,125.28,125.38,124.88,125.31,47742.0,102.4255,102.5073,102.0985,102.45,47742.0
2017-04-27 10:00:00,125.33,125.86,125.24,125.65,46780.0,102.4664,102.8997,102.3928,102.728,46780.0
2017-04-27 10:05:00,125.59,126.06,125.54,125.95,69465.0,102.679,103.0632,102.6381,102.9733,69465.0
2017-04-27 10:10:00,125.94,126.35,125.9,126.31,68506.0,102.9651,103.3003,102.9324,103.2676,68506.0
2017-04-27 10:15:00,126.31,126.32,125.88,125.88,51628.0,103.2676,103.2758,102.9161,102.9161,51628.0
2017-04-27 10:20:00,125.89,125.98,125.88,125.96,30917.0,102.9242,102.9978,102.9161,102.9815,30917.0
2017-04-27 10:25:00,125.97,126.13,125.92,126.11,38515.0,102.9896,103.1205,102.9488,103.1041,38515.0
2017-04-27 10:30:00,126.1,126.36,125.98,126.08,73174.0,103.0959,103.3085,102.9978,103.0796,73174.0
2017-04-27 10:35:00,126.09,126.1,126.0,126.03,33775.0,103.0877,103.0959,103.0142,103.0387,33775.0
2017-04-27 10:40:00,126.0,126.27,125.99,126.24,22149.0,103.0142,103.2349,103.006,103.2104,22149.0
2017-04-27 10:45:00,126.24,126.24,125.75,125.81,29423.0,103.2104,103.2104,102.8098,102.8588,29423.0
2017-04-27 10:50:00,125.84,126.1,125.69,126.06,59921.0,102.8834,103.0959,102.7607,103.0632,59921.0
2017-04-27 10:55:00,126.06,126.1,125.75,125.88,26292.0,103.0632,103.0959,102.8098,102.9161,26292.0
2017-04-27 11:00:00,125.87,125.92,125.81,125.86,15875.0,102.9079,102.9488,102.8588,102.8997,15875.0
2017-04-27 11:05:00,125.85,125.99,125.79,125.79,23715.0,102.8915,103.006,102.8425,102.8425,23715.0
2017-04-27 11:10:00,125.79,125.9,125.75,125.77,22069.0,102.8425,102.9324,102.8098,102.8261,22069.0
2017-04-27 11:15:00,125.77,125.8,125.75,125.77,19069.0,102.8261,102.8507,102.8098,102.8261,19069.0
2017-04-27 11:20:00,125.78,125.85,125.75,125.81,28176.0,102.8343,102.8915,102.8098,102.8588,28176.0
2017-04-27 11:25:00,125.81,125.81,125.71,125.74,30660.0,102.8588,102.8588,102.7771,102.8016,30660.0
2017-04-27 11:30:00,125.77,125.78,125.7,125.72,30791.0,102.8261,102.8343,102.7689,102.7852,30791.0
2017-04-27 11:35:00,125.72,125.86,125.67,125.71,54688.0,102.7852,102.8997,102.7444,102.7771,54688.0
2017-04-27 11:40:00,125.7,125.95,125.67,125.95,19116.0,102.7689,102.9733,102.7444,102.9733,19116.0
2017-04-27 11:45:00,125.98,126.04,125.88,125.88,14968.0,102.9978,103.0469,102.9161,102.9161,14968.0
2017-04-27 11:50:00,125.88,125.9,125.78,125.83,19487.0,102.9161,102.9324,102.8343,102.8752,19487.0
2017-04-27 11:55:00,125.83,125.86,125.78,125.83,43756.0,102.8752,102.8997,102.8343,102.8752,43756.0
2017-04-27 12:00:00,125.86,125.89,125.78,125.85,38795.0,102.8997,102.9242,102.8343,102.8915,38795.0
2017-04-27 12:05:00,125.85,125.91,125.82,125.84,48748.0,102.8915,102.9406,102.867,102.8834,48748.0
2017-04-27 12:10:00,125.86,125.88,125.83,125.85,34859.0,102.8997,102.9161,102.8752,102.8915,34859.0
2017-04-27 12:15:00,125.86,125.86,125.78,125.8,33283.0,102.8997,102.8997,102.8343,102.8507,33283.0
2017-04-27 12:20:00,125.8,125.8,125.7,125.77,19727.0,102.8507,102.8507,102.7689,102.8261,19727.0
2017-04-27 12:25:00,125.78,125.84,125.76,125.76,10950.0,102.8343,102.8834,102.818,102.818,10950.0
2017-04-27 12:30:00,125.75,125.76,125.32,125.41,147912.0,102.8098,102.818,102.4582,102.5318,147912.0
2017-04-27 12:35:00,125.41,125.71,125.41,125.58,26027.0,102.5318,102.7771,102.5318,102.6708,26027.0
2017-04-27 12:40:00,125.64,125.68,125.55,125.55,21114.0,102.7198,102.7525,102.6463,102.6463,21114.0
2017-04-27 12:45:00,125.55,125.57,125.32,125.32,10356.0,102.6463,102.6626,102.4582,102.4582,10356.0
2017-04-27 12:50:00,125.32,125.54,125.29,125.52,8277.0,102.4582,102.6381,102.4337,102.6217,8277.0
2017-04-27 12:55:00,125.52,125.69,125.45,125.66,16479.0,102.6217,102.7607,102.5645,102.7362,16479.0
2017-04-27 13:00:00,125.69,125.73,125.59,125.67,18697.0,102.7607,102.7934,102.679,102.7444,18697.0
2017-04-27 13:05:00,125.71,125.8,125.59,125.62,16909.0,102.7771,102.8507,102.679,102.7035,16909.0
2017-04-27 13:10:00,125.63,125.8,125.6,125.8,8120.0,102.7117,102.8507,102.6871,102.8507,8120.0
2017-04-27 13:15:00,125.8,125.81,125.56,125.61,15468.0,102.8507,102.8588,102.6544,102.6953,15468.0
2017-04-27 13:20:00,125.66,125.69,125.57,125.69,21681.0,102.7362,102.7607,102.6626,102.7607,21681.0
2017-04-27 13:25:00,125.67,125.78,125.62,125.7,18956.0,102.7444,102.8343,102.7035,102.7689,18956.0
2017-04-27 13:30:00,125.7,125.83,125.68,125.69,15602.0,102.7689,102.8752,102.7525,102.7607,15602.0
2017-04-27 13:35:00,125.68,125.72,125.62,125.7,8322.0,102.7525,102.7852,102.7035,102.7689,8322.0
2017-04-27 13:40:00,125.7,125.79,125.65,125.72,18562.0,102.7689,102.8425,102.728,102.7852,18562.0
2017-04-27 13:45:00,125.73,125.8,125.72,125.79,16663.0,102.7934,102.8507,102.7852,102.8425,16663.0
2017-04-27 13:50:00,125.76,125.8,125.73,125.76,21934.0,102.818,102.8507,102.7934,102.818,21934.0
2017-04-27 13:55:00,125.78,125.83,125.7,125.75,35938.0,102.8343,102.8752,102.7689,102.8098,35938.0
2017-04-27 14:00:00,125.76,125.93,125.76,125.78,84813.0,102.818,102.9569,102.818,102.8343,84813.0
2017-04-27 14:05:00,125.77,125.78,125.61,125.65,12767.0,102.8261,102.8343,102.6953,102.728,12767.0
2017-04-27 14:10:00,125.65,125.78,125.65,125.73,11537.0,102.728,102.8343,102.728,102.7934,11537.0
2017-04-27 14:15:00,125.74,125.77,125.67,125.73,15208.0,102.8016,102.8261,102.7444,102.7934,15208.0
2017-04-27 14:20:00,125.72,125.8,125.63,125.77,14681.0,102.7852,102.8507,102.7117,102.8261,14681.0
2017-04-27 14:25:00,125.79,125.82,125.7,125.75,16685.0,102.8425,102.867,102.7689,102.8098,16685.0
2017-04-27 14:30:00,125.75,125.8,125.71,125.79,20684.0,102.8098,102.8507,102.7771,102.8425,20684.0
2017-04-27 14:35:00,125.8,125.84,125.72,125.8,20767.0,102.8507,102.8834,102.7852,102.8507,20767.0
2017-04-27 14:40:00,125.8,125.83,125.7,125.75,71248.0,102.8507,102.8752,102.7689,102.8098,71248.0
2017-04-27 14:45:00,125.74,125.82,125.73,125.76,22940.0,102.8016,102.867,102.7934,102.818,22940.0
2017-04-27 14:50:00,125.76,125.82,125.74,125.81,21057.0,102.818,102.867,102.8016,102.8588,21057.0
2017-04-27 14:55:00,125.8,125.82,125.76,125.76,19493.0,102.8507,102.867,102.818,102.818,19493.0
2017-04-27 15:00:00,125.76,125.92,125.71,125.78,39819.0,102.818,102.9488,102.7771,102.8343,39819.0
2017-04-27 15:05:00,125.78,125.85,125.7,125.78,32193.0,102.8343,102.8915,102.7689,102.8343,32193.0
2017-04-27 15:10:00,125.78,125.94,125.78,125.85,37551.0,102.8343,102.9651,102.8343,102.8915,37551.0
2017-04-27 15:15:00,125.86,125.93,125.78,125.86,43667.0,102.8997,102.9569,102.8343,102.8997,43667.0
2017-04-27 15:20:00,125.86,125.92,125.83,125.9,41209.0,102.8997,102.9488,102.8752,102.9324,41209.0
2017-04-27 15:25:00,125.91,125.94,125.81,125.94,35570.0,102.9406,102.9651,102.8588,102.9651,35570.0
2017-04-27 15:30:00,125.94,125.96,125.84,125.89,57308.0,102.9651,102.9815,102.8834,102.9242,57308.0
2017-04-27 15:35:00,125.91,125.96,125.86,125.91,43622.0,102.9406,102.9815,102.8997,102.9406,43622.0
2017-04-27 15:40:00,125.91,125.97,125.86,125.96,68944.0,102.9406,102.9896,102.8997,102.9815,68944.0
2017-04-27 15:45:00,125.97,126.0,125.89,125.91,92293.0,102.9896,103.0142,102.9242,102.9406,92293.0
2017-04-27 15:50:00,125.92,125.95,125.83,125.84,102636.0,102.9488,102.9733,102.8752,102.8834,102636.0
2017-04-27 15:55:00,125.82,126.13,125.7,125.89,263425.0,102.867,103.1205,102.7689,102.9242,263425.0
2017-04-28 09:30:00,125.46,125.7,124.88,125.46,34938.0,102.5727,102.7689,102.0985,102.5727,34938.0
2017-04-28 09:35:00,125.4,125.63,125.3,125.63,15537.0,102.5236,102.7117,102.4419,102.7117,15537.0
2017-04-28 09:40:00,125.66,125.82,125.63,125.76,24747.0,102.7362,102.867,102.7117,102.818,24747.0
2017-04-28 09:45:00,125.78,126.13,125.71,126.09,28263.0,102.8343,103.1205,102.7771,103.0877,28263.0
2017-04-28 09:50:00,126.1,126.19,126.02,126.02,24388.0,103.0959,103.1695,103.0305,103.0305,24388.0
2017-04-28 09:55:00,126.0,126.04,125.87,125.94,19571.0,103.0142,103.0469,102.9079,102.9651,19571.0
2017-04-28 10:00:00,125.95,125.98,125.71,125.78,56962.0,102.9733,102.9978,102.7771,102.8343,56962.0
2017-04-28 10:05:00,125.77,125.86,125.66,125.75,80268.0,102.8261,102.8997,102.7362,102.8098,80268.0
2017-04-28 10:10:00,125.75,125.92,125.74,125.88,151392.0,102.8098,102.9488,102.8016,102.9161,151392.0
2017-04-28 10:15:00,125.89,125.94,125.74,125.74,32536.0,102.9242,102.9651,102.8016,102.8016,32536.0
2017-04-28 10:20:00,125.74,125.82,125.32,125.32,83336.0,102.8016,102.867,102.4582,102.4582,83336.0
2017-04-28 10:25:00,125.24,125.42,125.04,125.17,22800.0,102.3928,102.54,102.2293,102.3356,22800.0
2017-04-28 10:30:00,125.18,125.23,125.04,125.12,18307.0,102.3438,102.3846,102.2293,102.2947,18307.0
2017-04-28 10:35:00,125.13,125.46,125.13,125.44,18109.0,102.3029,102.5727,102.3029,102.5563,18109.0
2017-04-28 10:40:00,125.42,125.7,125.4,125.7,48461.0,102.54,102.7689,102.5236,102.7689,48461.0
2017-04-28 10:45:00,125.7,125.71,125.49,125.66,40094.0,102.7689,102.7771,102.5972,102.7362,40094.0
2017-04-28 10:50:00,125.65,125.71,125.62,125.62,22374.0,102.728,102.7771,102.7035,102.7035,22374.0
2017-04-28 10:55:00,125.62,125.7,125.59,125.62,15516.0,102.7035,102.7689,102.679,102.7035,15516.0
2017-04-28 11:00:00,125.6,125.6,125.39,125.45,17967.0,102.6871,102.6871,102.5154,102.5645,17967.0
2017-04-28 11:05:00,125.45,125.54,125.43,125.49,17246.0,102.5645,102.6381,102.5482,102.5972,17246.0
2017-04-28 11:10:00,125.48,125.56,125.46,125.56,13503.0,102.589,102.6544,102.5727,102.6544,13503.0
2017-04-28 11:15:00,125.56,125.67,125.56,125.57,10342.0,102.6544,102.7444,102.6544,102.6626,10342.0
2017-04-28 11:20:00,125.57,125.58,125.46,125.56,20438.0,102.6626,102.6708,102.5727,102.6544,20438.0
2017-04-28 11:25:00,125.55,125.57,125.49,125.54,17529.0,102.6463,102.6626,102.5972,102.6381,17529.0
2017-04-28 11:30:00,125.54,125.58,125.39,125.44,15876.0,102.6381,102.6708,102.5154,102.5563,15876.0
2017-04-28 11:35:00,125.44,125.46,125.28,125.33,17342.0,102.5563,102.5727,102.4255,102.4664,17342.0
2017-04-28 11:40:00,125.34,125.44,125.32,125.42,263133.0,102.4746,102.5563,102.4582,102.54,263133.0
2017-04-28 11:45:00,125.42,125.43,125.39,125.42,12858.0,102.54,102.5482,102.5154,102.54,12858.0
2017-04-28 11:50:00,125.41,125.44,125.36,125.41,14978.0,102.5318,102.5563,102.4909,102.5318,14978.0
2017-04-28 11:55:00,125.41,125.47,125.37,125.46,13900.0,102.5318,102.5809,102.4991,102.5727,13900.0
2017-04-28 12:00:00,125.46,125.58,125.46,125.56,13713.0,102.5727,102.6708,102.5727,102.6544,13713.0
2017-04-28 12:05:00,125.57,125.65,125.51,125.62,19675.0,102.6626,102.728,102.6136,102.7035,19675.0
2017-04-28 12:10:00,125.63,125.73,125.62,125.72,7383.0,102.7117,102.7934,102.7035,102.7852,7383.0
2017-04-28 12:15:00,125.72,125.78,125.66,125.69,12014.0,102.7852,102.8343,102.7362,102.7607,12014.0
2017-04-28 12:20:00,125.7,125.76,125.67,125.75,8247.0,102.7689,102.818,102.7444,102.8098,8247.0
2017-04-28 12:25:00,125.76,125.76,125.71,125.75,9648.0,102.818,102.818,102.7771,102.8098,9648.0
2017-04-28 12:30:00,125.75,125.81,125.71,125.79,11904.0,102.8098,102.8588,102.7771,102.8425,11904.0
2017-04-28 12:35:00,125.78,125.82,125.72,125.81,15243.0,102.8343,102.867,102.7852,102.8588,15243.0
2017-04-28 12:40:00,125.78,125.78,125.75,125.78,8445.0,102.8343,102.8343,102.8098,102.8343,8445.0
2017-04-28 12:45:00,125.78,125.8,125.71,125.73,8295.0,102.8343,102.8507,102.7771,102.7934,8295.0
2017-04-28 12:50:00,125.71,125.74,125.68,125.7,20365.0,102.7771,102.8016,102.7525,102.7689,20365.0
2017-04-28 12:55:00,125.71,125.76,125.64,125.76,16500.0,102.7771,102.818,102.7198,102.818,16500.0
2017-04-28 13:00:00,125.76,125.77,125.55,125.57,13968.0,102.818,102.8261,102.6463,102.6626,13968.0
2017-04-28 13:05:00,125.57,125.64,125.57,125.61,11990.0,102.6626,102.7198,102.6626,102.6953,11990.0
2017-04-28 13:10:00,125.61,125.68,125.59,125.65,10453.0,102.6953,102.7525,102.679,102.728,10453.0
2017-04-28 13:15:00,125.66,125.72,125.65,125.68,14502.0,102.7362,102.7852,102.728,102.7525,14502.0
2017-04-28 13:20:00,125.69,125.72,125.64,125.66,12720.0,102.7607,102.7852,102.7198,102.7362,12720.0
2017-04-28 13:25:00,125.65,125.66,125.57,125.58,9931.0,102.728,102.7362,102.6626,102.6708,9931.0
2017-04-28 13:30:00,125.58,125.58,125.5,125.55,11611.0,102.6708,102.6708,102.6054,102.6463,11611.0
2017-04-28 13:35:00,125.55,125.56,125.41,125.45,10131.0,102.6463,102.6544,102.5318,102.5645,10131.0
2017-04-28 13:40:00,125.44,125.46,125.39,125.4,10074.0,102.5563,102.5727,102.5154,102.5236,10074.0
2017-04-28 13:45:00,125.4,125.4,125.34,125.34,7528.0,102.5236,102.5236,102.4746,102.4746,7528.0
2017-04-28 13:50:00,125.33,125.37,125.28,125.36,10323.0,102.4664,102.4991,102.4255,102.4909,10323.0
2017-04-28 13:55:00,125.36,125.38,125.3,125.3,8630.0,102.4909,102.5073,102.4419,102.4419,8630.0
2017-04-28 14:00:00,125.32,125.34,125.23,125.34,16019.0,102.4582,102.4746,102.3846,102.4746,16019.0
2017-04-28 14:05:00,125.34,125.37,125.3,125.33,12190.0,102.4746,102.4991,102.4419,102.4664,12190.0
2017-04-28 14:10:00,125.34,125.4,125.34,125.38,8454.0,102.4746,102.5236,102.4746,102.5073,8454.0
2017-04-28 14:15:00,125.39,125.48,125.38,125.45,11512.0,102.5154,102.589,102.5073,102.5645,11512.0
2017-04-28 14:20:00,125.43,125.43,125.39,125.41,8526.0,102.5482,102.5482,102.5154,102.5318,8526.0
2017-04-28 14:25:00,125.42,125.46,125.39,125.41,10261.0,102.54,102.5727,102.5154,102.5318,10261.0
2017-04-28 14:30:00,125.41,125.49,125.39,125.48,14615.0,102.5318,102.5972,102.5154,102.589,14615.0
2017-04-28 14:35:00,125.5,125.53,125.48,125.51,41147.0,102.6054,102.6299,102.589,102.6136,41147.0
2017-04-28 14:40:00,125.53,125.59,125.53,125.56,13317.0,102.6299,102.679,102.6299,102.6544,13317.0
2017-04-28 14:45:00,125.57,125.64,125.53,125.64,16264.0,102.6626,102.7198,102.6299,102.7198,16264.0
2017-04-28 14:50:00,125.66,125.71,125.63,125.69,13858.0,102.7362,102.7771,102.7117,102.7607,13858.0
2017-04-28 14:55:00,125.66,125.82,125.66,125.78,17114.0,102.7362,102.867,102.7362,102.8343,17114.0
2017-04-28 15:00:00,125.78,125.81,125.75,125.78,16321.0,102.8343,102.8588,102.8098,102.8343,16321.0
2017-04-28 15:05:00,125.81,125.95,125.79,125.91,30976.0,102.8588,102.9733,102.8425,102.9406,30976.0
2017-04-28 15:10:00,125.89,125.94,125.85,125.94,18599.0,102.9242,102.9651,102.8915,102.9651,18599.0
2017-04-28 15:15:00,125.93,126.08,125.91,126.0,44201.0,102.9569,103.0796,102.9406,103.0142,44201.0
2017-04-28 15:20:00,125.99,126.0,125.92,125.97,21402.0,103.006,103.0142,102.9488,102.9896,21402.0
2017-04-28 15:25:00,125.97,126.06,125.96,126.01,40847.0,102.9896,103.0632,102.9815,103.0223,40847.0
2017-04-28 15:30:00,126.0,126.08,125.96,126.04,30852.0,103.0142,103.0796,102.9815,103.0469,30852.0
2017-04-28 15:35:00,126.04,126.04,125.95,125.95,26525.0,103.0469,103.0469,102.9733,102.9733,26525.0
2017-04-28 15:40:00,125.95,126.02,125.94,125.98,33203.0,102.9733,103.0305,102.9651,102.9978,33203.0
2017-04-28 15:45:00,125.97,125.99,125.88,125.95,57518.0,102.9896,103.006,102.9161,102.9733,57518.0
2017-04-28 15:50:00,125.94,126.02,125.94,125.98,56091.0,102.9651,103.0305,102.9651,102.9978,56091.0
2017-04-28 15:55:00,125.98,126.08,125.95,125.97,109609.0,102.9978,103.0796,102.9733,102.9896,109609.0
2017-05-01 09:30:00,126.56,127.21,126.37,126.9,69977.0,103.472,104.0034,103.3167,103.75,69977.0
2017-05-01 09:35:00,126.89,126.97,126.64,126.97,41533.0,103.7418,103.8072,103.5374,103.8072,41533.0
2017-05-01 09:40:00,126.91,127.14,126.91,127.01,19092.0,103.7582,103.9462,103.7582,103.8399,19092.0
2017-05-01 09:45:00,127.09,127.2,127.0,127.1,39171.0,103.9053,103.9953,103.8317,103.9135,39171.0
2017-05-01 09:50:00,127.04,127.04,126.86,126.95,17049.0,103.8644,103.8644,103.7173,103.7909,17049.0
2017-05-01 09:55:00,126.9,126.96,126.77,126.79,7476.0,103.75,103.799,103.6437,103.6601,7476.0
2017-05-01 10:00:00,126.77,126.87,126.64,126.64,17095.0,103.6437,103.7255,103.5374,103.5374,17095.0
2017-05-01 10:05:00,126.69,126.73,126.58,126.58,29998.0,103.5783,103.611,103.4884,103.4884,29998.0
2017-05-01 10:10:00,126.59,126.64,126.2,126.2,36449.0,103.4965,103.5374,103.1777,103.1777,36449.0
2017-05-01 10:15:00,126.23,126.4,126.15,126.37,16696.0,103.2022,103.3412,103.1368,103.3167,16696.0
2017-05-01 10:20:00,126.37,126.37,126.24,126.32,20145.0,103.3167,103.3167,103.2104,103.2758,20145.0
2017-05-01 10:25:00,126.3,126.35,126.26,126.35,19043.0,103.2594,103.3003,103.2267,103.3003,19043.0
2017-05-01 10:30:00,126.31,126.33,126.26,126.32,11575.0,103.2676,103.284,103.2267,103.2758,11575.0
2017-05-01 10:35:00,126.33,126.38,126.3,126.35,15166.0,103.284,103.3248,103.2594,103.3003,15166.0
2017-05-01 10:40:00,126.35,126.48,126.34,126.48,18641.0,103.3003,103.4066,103.2921,103.4066,18641.0
2017-05-01 10:45:00,126.48,126.51,126.41,126.5,188957.0,103.4066,103.4311,103.3494,103.423,188957.0
2017-05-01 10:50:00,126.48,126.49,126.36,126.36,8061.0,103.4066,103.4148,103.3085,103.3085,8061.0
2017-05-01 10:55:00,126.37,126.5,126.37,126.43,7602.0,103.3167,103.423,103.3167,103.3657,7602.0
2017-05-01 11:00:00,126.44,126.48,126.39,126.4,10076.0,103.3739,103.4066,103.333,103.3412,10076.0
2017-05-01 11:05:00,126.41,126.45,126.3,126.37,7513.0,103.3494,103.3821,103.2594,103.3167,7513.0
2017-05-01 11:10:00,126.36,126.36,126.16,126.18,12758.0,103.3085,103.3085,103.145,103.1613,12758.0
2017-05-01 11:15:00,126.18,126.19,126.08,126.08,12022.0,103.1613,103.1695,103.0796,103.0796,12022.0
2017-05-01 11:20:00,126.1,126.11,126.02,126.04,8694.0,103.0959,103.1041,103.0305,103.0469,8694.0
2017-05-01 11:25:00,126.06,126.08,125.96,126.08,12647.0,103.0632,103.0796,102.9815,103.0796,12647.0
2017-05-01 11:30:00,126.08,126.09,125.97,126.05,12724.0,103.0796,103.0877,102.9896,103.055,12724.0
2017-05-01 11:35:00,126.04,126.07,125.96,125.97,14076.0,103.0469,103.0714,102.9815,102.9896,14076.0
2017-05-01 11:40:00,125.97,126.02,125.91,125.91,39015.0,102.9896,103.0305,102.9406,102.9406,39015.0
2017-05-01 11:45:00,125.93,126.07,125.9,126.06,6800.0,102.9569,103.0714,102.9324,103.0632,6800.0
2017-05-01 11:50:00,126.04,126.11,126.03,126.07,12530.0,103.0469,103.1041,103.0387,103.0714,12530.0
2017-05-01 11:55:00,126.07,126.08,125.96,126.06,6644.0,103.0714,103.0796,102.9815,103.0632,6644.0
2017-05-01 12:00:00,126.06,126.14,126.03,126.09,6688.0,103.0632,103.1286,103.0387,103.0877,6688.0
2017-05-01 12:05:00,126.11,126.25,126.1,126.18,9716.0,103.1041,103.2186,103.0959,103.1613,9716.0
2017-05-01 12:10:00,126.17,126.22,126.13,126.2,16812.0,103.1532,103.194,103.1205,103.1777,16812.0
2017-05-01 12:15:00,126.2,126.22,126.18,126.2,30590.0,103.1777,103.194,103.1613,103.1777,30590.0
2017-05-01 12:20:00,126.19,126.34,126.18,126.28,83220.0,103.1695,103.2921,103.1613,103.2431,83220.0
2017-05-01 12:25:00,126.29,126.3,126.22,126.26,4628.0,103.2513,103.2594,103.194,103.2267,4628.0
2017-05-01 12:30:00,126.25,126.28,126.23,126.24,5700.0,103.2186,103.2431,103.2022,103.2104,5700.0
2017-05-01 12:35:00,126.24,126.24,126.19,126.2,17913.0,103.2104,103.2104,103.1695,103.1777,17913.0
2017-05-01 12:40:00,126.19,126.29,126.18,126.24,55204.0,103.1695,103.2513,103.1613,103.2104,55204.0
2017-05-01 12:45:00,126.23,126.32,126.19,126.3,9159.0,103.2022,103.2758,103.1695,103.2594,9159.0
2017-05-01 12:50:00,126.31,126.32,126.17,126.24,11687.0,103.2676,103.2758,103.1532,103.2104,11687.0
2017-05-01 12:55:00,126.23,126.32,126.2,126.32,5992.0,103.2022,103.2758,103.1777,103.2758,5992.0
2017-05-01 13:00:00,126.3,126.46,126.27,126.43,22039.0,103.2594,103.3903,103.2349,103.3657,22039.0
2017-05-01 13:05:00,126.43,126.5,126.4,126.5,12065.0,103.3657,103.423,103.3412,103.423,12065.0
2017-05-01 13:10:00,126.49,126.5,126.44,126.44,7748.0,103.4148,103.423,103.3739,103.3739,7748.0
2017-05-01 13:15:00,126.44,126.59,126.43,126.52,16190.0,103.3739,103.4965,103.3657,103.4393,16190.0
2017-05-01 13:20:00,126.5,126.55,126.47,126.55,6843.0,103.423,103.4638,103.3984,103.4638,6843.0
2017-05-01 13:25:00,126.55,126.55,126.44,126.44,12537.0,103.4638,103.4638,103.3739,103.3739,12537.0
2017-05-01 13:30:00,126.44,126.48,126.39,126.42,21758.0,103.3739,103.4066,103.333,103.3575,21758.0
2017-05-01 13:35:00,126.4,126.41,126.34,126.37,8422.0,103.3412,103.3494,103.2921,103.3167,8422.0
2017-05-01 13:40:00,126.39,126.51,126.39,126.5,9449.0,103.333,103.4311,103.333,103.423,9449.0
2017-05-01 13:45:00,126.49,126.55,126.49,126.52,13490.0,103.4148,103.4638,103.4148,103.4393,13490.0
2017-05-01 13:50:00,126.53,126.61,126.53,126.57,17335.0,103.4475,103.5129,103.4475,103.4802,17335.0
2017-05-01 13:55:00,126.57,126.7,126.56,126.7,22358.0,103.4802,103.5865,103.472,103.5865,22358.0
2017-05-01 14:00:00,126.74,126.8,126.71,126.79,19826.0,103.6192,103.6682,103.5946,103.6601,19826.0
2017-05-01 14:05:00,126.8,126.86,126.75,126.8,15882.0,103.6682,103.7173,103.6273,103.6682,15882.0
2017-05-01 14:10:00,126.81,126.87,126.73,126.83,24093.0,103.6764,103.7255,103.611,103.6928,24093.0
2017-05-01 14:15:00,126.84,126.87,126.75,126.81,27782.0,103.7009,103.7255,103.6273,103.6764,27782.0
2017-05-01 14:20:00,126.83,126.83,126.78,126.81,40736.0,103.6928,103.6928,103.6519,103.6764,40736.0
2017-05-01 14:25:00,126.81,126.94,126.79,126.92,31342.0,103.6764,103.7827,103.6601,103.7663,31342.0
2017-05-01 14:30:00,126.91,127.32,126.91,127.04,119427.0,103.7582,104.0934,103.7582,103.8644,119427.0
2017-05-01 14:35:00,127.02,127.23,127.01,127.17,47001.0,103.8481,104.0198,103.8399,103.9707,47001.0
2017-05-01 14:40:00,127.15,127.26,127.14,127.24,36245.0,103.9544,104.0443,103.9462,104.028,36245.0
2017-05-01 14:45:00,127.25,127.33,127.05,127.08,49869.0,104.0361,104.1015,103.8726,103.8971,49869.0
2017-05-01 14:50:00,127.09,127.19,127.04,127.15,18301.0,103.9053,103.9871,103.8644,103.9544,18301.0
2017-05-01 14:55:00,127.14,127.21,127.13,127.19,21231.0,103.9462,104.0034,103.938,103.9871,21231.0
2017-05-01 15:00:00,127.21,127.35,127.2,127.34,22751.0,104.0034,104.1179,103.9953,104.1097,22751.0
2017-05-01 15:05:00,127.33,127.47,127.29,127.36,61661.0,104.1015,104.216,104.0688,104.1261,61661.0
2017-05-01 15:10:00,127.36,127.63,127.34,127.61,58546.0,104.1261,104.3468,104.1097,104.3305,58546.0
2017-05-01 15:15:00,127.6,127.78,127.51,127.76,84707.0,104.3223,104.4694,104.2487,104.4531,84707.0
2017-05-01 15:20:00,127.75,127.92,127.68,127.9,139875.0,104.4449,104.5839,104.3877,104.5676,139875.0
2017-05-01 15:25:00,127.9,127.99,127.54,127.54,107859.0,104.5676,104.6411,104.2732,104.2732,107859.0
2017-05-01 15:30:00,127.55,127.66,127.38,127.65,56118.0,104.2814,104.3713,104.1424,104.3632,56118.0
2017-05-01 15:35:00,127.66,127.67,127.48,127.53,106288.0,104.3713,104.3795,104.2242,104.2651,106288.0
2017-05-01 15:40:00,127.53,127.56,127.49,127.51,40278.0,104.2651,104.2896,104.2324,104.2487,40278.0
2017-05-01 15:45:00,127.51,127.67,127.49,127.63,47923.0,104.2487,104.3795,104.2324,104.3468,47923.0
2017-05-01 15:50:00,127.62,127.63,127.49,127.59,63425.0,104.3386,104.3468,104.2324,104.3141,63425.0
2017-05-01 15:55:00,127.58,127.64,127.49,127.6,112290.0,104.3059,104.355,104.2324,104.3223,112290.0
2017-05-02 09:30:00,127.73,128.13,127.58,128.1,36314.0,104.4286,104.7556,104.3059,104.7311,36314.0
2017-05-02 09:35:00,128.1,128.16,127.76,128.08,46787.0,104.7311,104.7801,104.4531,104.7147,46787.0
2017-05-02 09:40:00,128.08,128.08,127.84,127.98,36060.0,104.7147,104.7147,104.5185,104.633,36060.0
2017-05-02 09:45:00,127.96,128.02,127.86,127.98,47542.0,104.6166,104.6657,104.5349,104.633,47542.0
2017-05-02 09:50:00,128.01,128.02,127.8,127.96,37939.0,104.6575,104.6657,104.4858,104.6166,37939.0
2017-05-02 09:55:00,127.98,128.06,127.8,127.82,42761.0,104.633,104.6984,104.4858,104.5022,42761.0
2017-05-02 10:00:00,127.83,128.33,127.81,128.3,52778.0,104.5103,104.9191,104.494,104.8946,52778.0
2017-05-02 10:05:00,128.34,128.61,128.25,128.54,44234.0,104.9273,105.148,104.8537,105.0908,44234.0
2017-05-02 10:10:00,128.55,128.55,128.21,128.23,28392.0,105.099,105.099,104.821,104.8374,28392.0
2017-05-02 10:15:00,128.25,128.33,128.1,128.14,17316.0,104.8537,104.9191,104.7311,104.7638,17316.0
2017-05-02 10:20:00,128.15,128.21,127.94,128.01,31962.0,104.7719,104.821,104.6003,104.6575,31962.0
2017-05-02 10:25:00,128.03,128.32,127.87,128.22,46977.0,104.6738,104.9109,104.543,104.8292,46977.0
2017-05-02 10:30:00,128.2,128.28,128.17,128.22,34547.0,104.8128,104.8782,104.7883,104.8292,34547.0
2017-05-02 10:35:00,128.24,128.38,128.16,128.37,19756.0,104.8455,104.96,104.7801,104.9518,19756.0
2017-05-02 10:40:00,128.4,128.5,128.27,128.31,27263.0,104.9763,105.0581,104.8701,104.9028,27263.0
2017-05-02 10:45:00,128.28,128.32,128.13,128.13,23544.0,104.8782,104.9109,104.7556,104.7556,23544.0
2017-05-02 10:50:00,128.11,128.14,127.95,127.97,35428.0,104.7392,104.7638,104.6084,104.6248,35428.0
2017-05-02 10:55:00,127.99,127.99,127.77,127.79,15643.0,104.6411,104.6411,104.4613,104.4776,15643.0
2017-05-02 11:00:00,127.79,127.89,127.77,127.8,22139.0,104.4776,104.5594,104.4613,104.4858,22139.0
2017-05-02 11:05:00,127.8,127.9,127.8,127.83,13940.0,104.4858,104.5676,104.4858,104.5103,13940.0
2017-05-02 11:10:00,127.83,127.91,127.79,127.88,17405.0,104.5103,104.5757,104.4776,104.5512,17405.0
2017-05-02 11:15:00,127.89,127.9,127.71,127.75,14816.0,104.5594,104.5676,104.4122,104.4449,14816.0
2017-05-02 11:20:00,127.75,127.89,127.72,127.88,16620.0,104.4449,104.5594,104.4204,104.5512,16620.0
2017-05-02 11:25:00,127.86,127.86,127.71,127.82,18440.0,104.5349,104.5349,104.4122,104.5022,18440.0
2017-05-02 11:30:00,127.79,127.94,127.78,127.85,36464.0,104.4776,104.6003,104.4694,104.5267,36464.0
2017-05-02 11:35:00,127.85,127.89,127.78,127.78,8263.0,104.5267,104.5594,104.4694,104.4694,8263.0
2017-05-02 11:40:00,127.8,127.9,127.77,127.81,22446.0,104.4858,104.5676,104.4613,104.494,22446.0
2017-05-02 11:45:00,127.83,127.9,127.81,127.88,9896.0,104.5103,104.5676,104.494,104.5512,9896.0
2017-05-02 11:50:00,127.9,127.99,127.89,127.98,20463.0,104.5676,104.6411,104.5594,104.633,20463.0
2017-05-02 11:55:00,127.98,127.99,127.85,127.92,22177.0,104.633,104.6411,104.5267,104.5839,22177.0
2017-05-02 12:00:00,127.91,127.99,127.87,127.91,26721.0,104.5757,104.6411,104.543,104.5757,26721.0
2017-05-02 12:05:00,127.91,127.96,127.84,127.85,5289.0,104.5757,104.6166,104.5185,104.5267,5289.0
2017-05-02 12:10:00,127.85,127.87,127.81,127.86,12888.0,104.5267,104.543,104.494,104.5349,12888.0
2017-05-02 12:15:00,127.84,127.88,127.74,127.75,18459.0,104.5185,104.5512,104.4367,104.4449,18459.0
2017-05-02 12:20:00,127.76,127.78,127.73,127.73,9911.0,104.4531,104.4694,104.4286,104.4286,9911.0
2017-05-02 12:25:00,127.73,127.86,127.73,127.81,16563.0,104.4286,104.5349,104.4286,104.494,16563.0
2017-05-02 12:30:00,127.83,127.9,127.81,127.9,10005.0,104.5103,104.5676,104.494,104.5676,10005.0
2017-05-02 12:35:00,127.88,127.94,127.83,127.92,6894.0,104.5512,104.6003,104.5103,104.5839,6894.0
2017-05-02 12:40:00,127.92,127.92,127.81,127.84,6845.0,104.5839,104.5839,104.494,104.5185,6845.0
2017-05-02 12:45:00,127.83,127.84,127.65,127.65,23940.0,104.5103,104.5185,104.3632,104.3632,23940.0
2017-05-02 12:50:00,127.67,127.67,127.61,127.62,15772.0,104.3795,104.3795,104.3305,104.3386,15772.0
2017-05-02 12:55:00,127.61,127.64,127.6,127.63,9635.0,104.3305,104.355,104.3223,104.3468,9635.0
2017-05-02 13:00:00,127.62,127.69,127.54,127.67,31582.0,104.3386,104.3959,104.2732,104.3795,31582.0
2017-05-02 13:05:00,127.69,127.78,127.69,127.78,7300.0,104.3959,104.4694,104.3959,104.4694,7300.0
2017-05-02 13:10:00,127.79,127.83,127.79,127.82,4065.0,104.4776,104.5103,104.4776,104.5022,4065.0
2017-05-02 13:15:00,127.82,127.91,127.82,127.87,7904.0,104.5022,104.5757,104.5022,104.543,7904.0
2017-05-02 13:20:00,127.86,127.86,127.76,127.83,10584.0,104.5349,104.5349,104.4531,104.5103,10584.0
2017-05-02 13:25:00,127.83,127.93,127.83,127.93,10256.0,104.5103,104.5921,104.5103,104.5921,10256.0
2017-05-02 13:30:00,127.94,127.96,127.89,127.94,12127.0,104.6003,104.6166,104.5594,104.6003,12127.0
2017-05-02 13:35:00,127.94,127.95,127.84,127.87,11695.0,104.6003,104.6084,104.5185,104.543,11695.0
2017-05-02 13:40:00,127.86,127.87,127.8,127.86,15835.0,104.5349,104.543,104.4858,104.5349,15835.0
2017-05-02 13:45:00,127.87,127.96,127.87,127.95,10977.0,104.543,104.6166,104.543,104.6084,10977.0
2017-05-02 13:50:00,127.94,127.95,127.87,127.9,12990.0,104.6003,104.6084,104.543,104.5676,12990.0
2017-05-02 13:55:00,127.91,127.94,127.89,127.92,10305.0,104.5757,104.6003,104.5594,104.5839,10305.0
2017-05-02 14:00:00,127.93,127.95,127.89,127.94,14412.0,104.5921,104.6084,104.5594,104.6003,14412.0
2017-05-02 14:05:00,127.94,128.08,127.92,128.08,18542.0,104.6003,104.7147,104.5839,104.7147,18542.0
2017-05-02 14:10:00,128.09,128.22,128.06,128.22,24759.0,104.7229,104.8292,104.6984,104.8292,24759.0
2017-05-02 14:15:00,128.22,128.22,128.02,128.03,36857.0,104.8292,104.8292,104.6657,104.6738,36857.0
2017-05-02 14:20:00,128.02,128.13,128.02,128.11,26385.0,104.6657,104.7556,104.6657,104.7392,26385.0
2017-05-02 14:25:00,128.11,128.2,128.09,128.1,65479.0,104.7392,104.8128,104.7229,104.7311,65479.0
2017-05-02 14:30:00,128.09,128.16,128.05,128.14,34904.0,104.7229,104.7801,104.6902,104.7638,34904.0
2017-05-02 14:35:00,128.13,128.15,128.04,128.04,39406.0,104.7556,104.7719,104.682,104.682,39406.0
2017-05-02 14:40:00,128.03,128.06,128.0,128.02,25251.0,104.6738,104.6984,104.6493,104.6657,25251.0
2017-05-02 14:45:00,128.02,128.04,127.88,127.92,23390.0,104.6657,104.682,104.5512,104.5839,23390.0
2017-05-02 14:50:00,127.91,127.94,127.75,127.8,72937.0,104.5757,104.6003,104.4449,104.4858,72937.0
2017-05-02 14:55:00,127.8,127.84,127.76,127.84,13117.0,104.4858,104.5185,104.4531,104.5185,13117.0
2017-05-02 15:00:00,127.83,127.83,127.7,127.73,21245.0,104.5103,104.5103,104.404,104.4286,21245.0
2017-05-02 15:05:00,127.73,127.76,127.67,127.74,25550.0,104.4286,104.4531,104.3795,104.4367,25550.0
2017-05-02 15:10:00,127.74,127.84,127.72,127.81,18970.0,104.4367,104.5185,104.4204,104.494,18970.0
2017-05-02 15:15:00,127.81,127.82,127.7,127.7,33309.0,104.494,104.5022,104.404,104.404,33309.0
2017-05-02 15:20:00,127.72,127.78,127.71,127.76,28381.0,104.4204,104.4694,104.4122,104.4531,28381.0
2017-05-02 15:25:00,127.76,127.79,127.69,127.7,36830.0,104.4531,104.4776,104.3959,104.404,36830.0
2017-05-02 15:30:00,127.69,127.69,127.58,127.62,36935.0,104.3959,104.3959,104.3059,104.3386,36935.0
2017-05-02 15:35:00,127.62,127.68,127.55,127.62,50136.0,104.3386,104.3877,104.2814,104.3386,50136.0
2017-05-02 15:40:00,127.63,127.75,127.63,127.72,36170.0,104.3468,104.4449,104.3468,104.4204,36170.0
2017-05-02 15:45:00,127.72,127.73,127.66,127.68,40995.0,104.4204,104.4286,104.3713,104.3877,40995.0
2017-05-02 15:50:00,127.68,127.86,127.67,127.86,52151.0,104.3877,104.5349,104.3795,104.5349,52151.0
2017-05-02 15:55:00,127.86,127.98,127.81,127.9,123903.0,104.5349,104.633,104.494,104.5676,123903.0
2017-05-03 09:30:00,128.61,128.61,127.72,128.12,51014.0,105.148,105.148,104.4204,104.7474,51014.0
2017-05-03 09:35:00,128.19,128.19,127.78,127.81,3606.0,104.8047,104.8047,104.4694,104.494,3606.0
2017-05-03 09:40:00,127.77,127.9,127.72,127.85,21154.0,104.4613,104.5676,104.4204,104.5267,21154.0
2017-05-03 09:45:00,127.83,127.86,127.61,127.73,13602.0,104.5103,104.5349,104.3305,104.4286,13602.0
2017-05-03 09:50:00,127.73,127.74,127.52,127.62,12728.0,104.4286,104.4367,104.2569,104.3386,12728.0
2017-05-03 09:55:00,127.58,127.64,127.52,127.63,10197.0,104.3059,104.355,104.2569,104.3468,10197.0
2017-05-03 10:00:00,127.64,127.66,127.5,127.55,15354.0,104.355,104.3713,104.2405,104.2814,15354.0
2017-05-03 10:05:00,127.59,127.61,127.46,127.5,31534.0,104.3141,104.3305,104.2078,104.2405,31534.0
2017-05-03 10:10:00,127.5,127.55,127.43,127.5,6082.0,104.2405,104.2814,104.1833,104.2405,6082.0
2017-05-03 10:15:00,127.54,127.63,127.4,127.56,11402.0,104.2732,104.3468,104.1588,104.2896,11402.0
2017-05-03 10:20:00,127.5,127.54,127.46,127.5,7322.0,104.2405,104.2732,104.2078,104.2405,7322.0
2017-05-03 10:25:00,127.52,127.53,127.38,127.41,17712.0,104.2569,104.2651,104.1424,104.1669,17712.0
2017-05-03 10:30:00,127.41,127.56,127.38,127.5,18707.0,104.1669,104.2896,104.1424,104.2405,18707.0
2017-05-03 10:35:00,127.49,127.51,127.25,127.34,13737.0,104.2324,104.2487,104.0361,104.1097,13737.0
2017-05-03 10:40:00,127.34,127.34,127.09,127.12,19121.0,104.1097,104.1097,103.9053,103.9298,19121.0
2017-05-03 10:45:00,127.13,127.18,127.07,127.13,23291.0,103.938,103.9789,103.889,103.938,23291.0
2017-05-03 10:50:00,127.15,127.16,127.03,127.09,15747.0,103.9544,103.9626,103.8563,103.9053,15747.0
2017-05-03 10:55:00,127.09,127.21,127.04,127.21,8313.0,103.9053,104.0034,103.8644,104.0034,8313.0
2017-05-03 11:00:00,127.21,127.34,127.21,127.33,13592.0,104.0034,104.1097,104.0034,104.1015,13592.0
2017-05-03 11:05:00,127.34,127.36,127.2,127.36,10344.0,104.1097,104.1261,103.9953,104.1261,10344.0
2017-05-03 11:10:00,127.36,127.52,127.33,127.51,10339.0,104.1261,104.2569,104.1015,104.2487,10339.0
2017-05-03 11:15:00,127.53,127.53,127.43,127.43,8759.0,104.2651,104.2651,104.1833,104.1833,8759.0
2017-05-03 11:20:00,127.43,127.48,127.34,127.47,10216.0,104.1833,104.2242,104.1097,104.216,10216.0
2017-05-03 11:25:00,127.46,127.48,127.35,127.4,24121.0,104.2078,104.2242,104.1179,104.1588,24121.0
2017-05-03 11:30:00,127.37,127.38,127.19,127.28,11011.0,104.1342,104.1424,103.9871,104.0607,11011.0
2017-05-03 11:35:00,127.28,127.33,127.19,127.21,8459.0,104.0607,104.1015,103.9871,104.0034,8459.0
2017-05-03 11:40:00,127.22,127.54,127.21,127.54,23783.0,104.0116,104.2732,104.0034,104.2732,23783.0
2017-05-03 11:45:00,127.53,127.69,127.5,127.69,14734.0,104.2651,104.3959,104.2405,104.3959,14734.0
2017-05-03 11:50:00,127.63,127.63,127.43,127.45,17658.0,104.3468,104.3468,104.1833,104.1996,17658.0
2017-05-03 11:55:00,127.43,127.47,127.38,127.46,10919.0,104.1833,104.216,104.1424,104.2078,10919.0
2017-05-03 12:00:00,127.47,127.52,127.41,127.48,7035.0,104.216,104.2569,104.1669,104.2242,7035.0
2017-05-03 12:05:00,127.5,127.5,127.32,127.33,14446.0,104.2405,104.2405,104.0934,104.1015,14446.0
2017-05-03 12:10:00,127.34,127.51,127.33,127.51,13520.0,104.1097,104.2487,104.1015,104.2487,13520.0
2017-05-03 12:15:00,127.52,127.59,127.44,127.51,6835.0,104.2569,104.3141,104.1915,104.2487,6835.0
2017-05-03 12:20:00,127.51,127.58,127.46,127.57,10969.0,104.2487,104.3059,104.2078,104.2978,10969.0
2017-05-03 12:25:00,127.56,127.57,127.48,127.52,11288.0,104.2896,104.2978,104.2242,104.2569,11288.0
2017-05-03 12:30:00,127.51,127.56,127.5,127.54,4997.0,104.2487,104.2896,104.2405,104.2732,4997.0
2017-05-03 12:35:00,127.54,127.65,127.48,127.64,21260.0,104.2732,104.3632,104.2242,104.355,21260.0
2017-05-03 12:40:00,127.63,127.68,127.58,127.65,9263.0,104.3468,104.3877,104.3059,104.3632,9263.0
2017-05-03 12:45:00,127.64,127.64,127.54,127.6,24489.0,104.355,104.355,104.2732,104.3223,24489.0
2017-05-03 12:50:00,127.6,127.6,127.48,127.56,14380.0,104.3223,104.3223,104.2242,104.2896,14380.0
2017-05-03 12:55:00,127.55,127.56,127.45,127.48,9195.0,104.2814,104.2896,104.1996,104.2242,9195.0
2017-05-03 13:00:00,127.49,127.55,127.44,127.44,11536.0,104.2324,104.2814,104.1915,104.1915,11536.0
2017-05-03 13:05:00,127.44,127.49,127.39,127.43,11065.0,104.1915,104.2324,104.1506,104.1833,11065.0
2017-05-03 13:10:00,127.45,127.48,127.37,127.48,10625.0,104.1996,104.2242,104.1342,104.2242,10625.0
2017-05-03 13:15:00,127.47,127.47,127.42,127.44,40011.0,104.216,104.216,104.1751,104.1915,40011.0
2017-05-03 13:20:00,127.42,127.45,127.42,127.42,22063.0,104.1751,104.1996,104.1751,104.1751,22063.0
2017-05-03 13:25:00,127.42,127.42,127.29,127.29,16681.0,104.1751,104.1751,104.0688,104.0688,16681.0
2017-05-03 13:30:00,127.28,127.31,127.22,127.23,7000.0,104.0607,104.0852,104.0116,104.0198,7000.0
2017-05-03 13:35:00,127.22,127.23,127.13,127.13,16494.0,104.0116,104.0198,103.938,103.938,16494.0
2017-05-03 13:40:00,127.16,127.27,127.13,127.26,14218.0,103.9626,104.0525,103.938,104.0443,14218.0
2017-05-03 13:45:00,127.26,127.33,127.25,127.32,12419.0,104.0443,104.1015,104.0361,104.0934,12419.0
2017-05-03 13:50:00,127.31,127.35,127.3,127.34,6099.0,104.0852,104.1179,104.077,104.1097,6099.0
2017-05-03 13:55:00,127.35,127.55,127.35,127.52,35620.0,104.1179,104.2814,104.1179,104.2569,35620.0
2017-05-03 14:00:00,127.52,127.53,127.4,127.4,28069.0,104.2569,104.2651,104.1588,104.1588,28069.0
2017-05-03 14:05:00,127.44,127.47,127.34,127.34,19303.0,104.1915,104.216,104.1097,104.1097,19303.0
2017-05-03 14:10:00,127.34,127.35,127.17,127.22,13612.0,104.1097,104.1179,103.9707,104.0116,13612.0
2017-05-03 14:15:00,127.23,127.35,127.23,127.27,14297.0,104.0198,104.1179,104.0198,104.0525,14297.0
2017-05-03 14:20:00,127.3,127.33,127.26,127.3,9998.0,104.077,104.1015,104.0443,104.077,9998.0
2017-05-03 14:25:00,127.3,127.32,127.11,127.14,11033.0,104.077,104.0934,103.9217,103.9462,11033.0
2017-05-03 14:30:00,127.16,127.16,127.02,127.06,15580.0,103.9626,103.9626,103.8481,103.8808,15580.0
2017-05-03 14:35:00,127.06,127.12,127.01,127.09,7193.0,103.8808,103.9298,103.8399,103.9053,7193.0
2017-05-03 14:40:00,127.08,127.14,127.03,127.1,17758.0,103.8971,103.9462,103.8563,103.9135,17758.0
2017-05-03 14:45:00,127.12,127.14,127.05,127.07,19214.0,103.9298,103.9462,103.8726,103.889,19214.0
2017-05-03 14:50:00,127.08,127.11,126.98,127.05,19419.0,103.8971,103.9217,103.8154,103.8726,19419.0
2017-05-03 14:55:00,127.05,127.1,127.04,127.05,14145.0,103.8726,103.9135,103.8644,103.8726,14145.0
2017-05-03 15:00:00,127.06,127.09,126.99,127.01,29542.0,103.8808,103.9053,103.8236,103.8399,29542.0
2017-05-03 15:05:00,127.01,127.08,127.0,127.02,12628.0,103.8399,103.8971,103.8317,103.8481,12628.0
2017-05-03 15:10:00,127.03,127.03,126.91,126.96,18209.0,103.8563,103.8563,103.7582,103.799,18209.0
2017-05-03 15:15:00,126.97,126.98,126.92,126.95,13408.0,103.8072,103.8154,103.7663,103.7909,13408.0
2017-05-03 15:20:00,126.95,127.01,126.95,126.98,24680.0,103.7909,103.8399,103.7909,103.8154,24680.0
2017-05-03 15:25:00,126.98,127.0,126.92,126.94,19366.0,103.8154,103.8317,103.7663,103.7827,19366.0
2017-05-03 15:30:00,126.95,126.97,126.9,126.91,20169.0,103.7909,103.8072,103.75,103.7582,20169.0
2017-05-03 15:35:00,126.92,126.97,126.82,126.83,30932.0,103.7663,103.8072,103.6846,103.6928,30932.0
2017-05-03 15:40:00,126.83,126.87,126.78,126.79,33578.0,103.6928,103.7255,103.6519,103.6601,33578.0
2017-05-03 15:45:00,126.79,126.86,126.79,126.83,51174.0,103.6601,103.7173,103.6601,103.6928,51174.0
2017-05-03 15:50:00,126.83,126.87,126.82,126.86,48036.0,103.6928,103.7255,103.6846,103.7173,48036.0
2017-05-03 15:55:00,126.86,126.89,126.74,126.78,85262.0,103.7173,103.7418,103.6192,103.6519,85262.0
2017-05-04 09:30:00,126.71,127.0,126.3,126.8,47260.0,103.5946,103.8317,103.2594,103.6682,47260.0
2017-05-04 09:35:00,126.81,126.93,126.34,126.37,13592.0,103.6764,103.7745,103.2921,103.3167,13592.0
2017-05-04 09:40:00,126.4,126.43,126.01,126.14,29203.0,103.3412,103.3657,103.0223,103.1286,29203.0
2017-05-04 09:45:00,126.14,126.49,126.1,126.49,28222.0,103.1286,103.4148,103.0959,103.4148,28222.0
2017-05-04 09:50:00,126.54,126.65,126.36,126.48,11572.0,103.4557,103.5456,103.3085,103.4066,11572.0
2017-05-04 09:55:00,126.55,126.64,126.52,126.64,6803.0,103.4638,103.5374,103.4393,103.5374,6803.0
2017-05-04 10:00:00,126.66,126.93,126.65,126.88,13639.0,103.5538,103.7745,103.5456,103.7336,13639.0
2017-05-04 10:05:00,126.86,127.06,126.86,127.03,15315.0,103.7173,103.8808,103.7173,103.8563,15315.0
2017-05-04 10:10:00,127.01,127.19,126.98,127.09,20769.0,103.8399,103.9871,103.8154,103.9053,20769.0
2017-05-04 10:15:00,127.14,127.16,127.02,127.06,6799.0,103.9462,103.9626,103.8481,103.8808,6799.0
2017-05-04 10:20:00,127.01,127.08,126.96,126.96,10325.0,103.8399,103.8971,103.799,103.799,10325.0
2017-05-04 10:25:00,126.97,127.12,126.84,127.12,11867.0,103.8072,103.9298,103.7009,103.9298,11867.0
2017-05-04 10:30:00,127.12,127.12,126.94,127.07,9227.0,103.9298,103.9298,103.7827,103.889,9227.0
2017-05-04 10:35:00,127.06,127.09,126.97,126.97,13109.0,103.8808,103.9053,103.8072,103.8072,13109.0
2017-05-04 10:40:00,126.97,127.06,126.95,127.05,6950.0,103.8072,103.8808,103.7909,103.8726,6950.0
2017-05-04 10:45:00,127.04,127.11,127.01,127.06,7235.0,103.8644,103.9217,103.8399,103.8808,7235.0
2017-05-04 10:50:00,127.04,127.09,126.96,127.04,6441.0,103.8644,103.9053,103.799,103.8644,6441.0
2017-05-04 10:55:00,126.99,127.07,126.9,127.07,6480.0,103.8236,103.889,103.75,103.889,6480.0
2017-05-04 11:00:00,127.06,127.06,126.9,126.91,10712.0,103.8808,103.8808,103.75,103.7582,10712.0
2017-05-04 11:05:00,126.93,126.96,126.9,126.93,7088.0,103.7745,103.799,103.75,103.7745,7088.0
2017-05-04 11:10:00,126.95,127.2,126.94,127.2,11110.0,103.7909,103.9953,103.7827,103.9953,11110.0
2017-05-04 11:15:00,127.19,127.23,127.11,127.23,12351.0,103.9871,104.0198,103.9217,104.0198,12351.0
2017-05-04 11:20:00,127.24,127.34,127.22,127.3,12899.0,104.028,104.1097,104.0116,104.077,12899.0
2017-05-04 11:25:00,127.28,127.3,127.2,127.26,18498.0,104.0607,104.077,103.9953,104.0443,18498.0
2017-05-04 11:30:00,127.27,127.27,127.13,127.13,5361.0,104.0525,104.0525,103.938,103.938,5361.0
2017-05-04 11:35:00,127.16,127.2,127.14,127.16,7816.0,103.9626,103.9953,103.9462,103.9626,7816.0
2017-05-04 11:40:00,127.2,127.35,127.19,127.35,7226.0,103.9953,104.1179,103.9871,104.1179,7226.0
2017-05-04 11:45:00,127.32,127.37,127.24,127.31,13034.0,104.0934,104.1342,104.028,104.0852,13034.0
2017-05-04 11:50:00,127.31,127.31,127.23,127.3,6300.0,104.0852,104.0852,104.0198,104.077,6300.0
2017-05-04 11:55:00,127.26,127.29,127.18,127.22,9569.0,104.0443,104.0688,103.9789,104.0116,9569.0
2017-05-04 12:00:00,127.22,127.28,127.1,127.1,12524.0,104.0116,104.0607,103.9135,103.9135,12524.0
2017-05-04 12:05:00,127.1,127.1,126.93,127.03,9350.0,103.9135,103.9135,103.7745,103.8563,9350.0
2017-05-04 12:10:00,127.0,127.06,126.99,127.02,6100.0,103.8317,103.8808,103.8236,103.8481,6100.0
2017-05-04 12:15:00,127.02,127.07,126.94,126.99,10983.0,103.8481,103.889,103.7827,103.8236,10983.0
2017-05-04 12:20:00,126.99,127.13,126.99,127.13,4500.0,103.8236,103.938,103.8236,103.938,4500.0
2017-05-04 12:25:00,127.12,127.12,127.0,127.08,6600.0,103.9298,103.9298,103.8317,103.8971,6600.0
2017-05-04 12:30:00,127.08,127.12,127.04,127.12,7209.0,103.8971,103.9298,103.8644,103.9298,7209.0
2017-05-04 12:35:00,127.14,127.17,127.07,127.17,15875.0,103.9462,103.9707,103.889,103.9707,15875.0
2017-05-04 12:40:00,127.17,127.31,127.14,127.31,13602.0,103.9707,104.0852,103.9462,104.0852,13602.0
2017-05-04 12:45:00,127.32,127.37,127.24,127.24,9600.0,104.0934,104.1342,104.028,104.028,9600.0
2017-05-04 12:50:00,127.24,127.33,127.24,127.33,3600.0,104.028,104.1015,104.028,104.1015,3600.0
2017-05-04 12:55:00,127.32,127.84,127.25,127.47,40785.0,104.0934,104.5185,104.0361,104.216,40785.0
2017-05-04 13:00:00,127.47,127.55,127.43,127.48,4397.0,104.216,104.2814,104.1833,104.2242,4397.0
2017-05-04 13:05:00,127.49,127.52,127.35,127.35,6864.0,104.2324,104.2569,104.1179,104.1179,6864.0
2017-05-04 13:10:00,127.36,127.36,127.21,127.26,6176.0,104.1261,104.1261,104.0034,104.0443,6176.0
2017-05-04 13:15:00,127.22,127.37,127.19,127.37,11187.0,104.0116,104.1342,103.9871,104.1342,11187.0
2017-05-04 13:20:00,127.38,127.46,127.26,127.27,11667.0,104.1424,104.2078,104.0443,104.0525,11667.0
2017-05-04 13:25:00,127.28,127.29,127.18,127.25,9699.0,104.0607,104.0688,103.9789,104.0361,9699.0
2017-05-04 13:30:00,127.26,127.26,127.19,127.26,8402.0,104.0443,104.0443,103.9871,104.0443,8402.0
2017-05-04 13:35:00,127.27,127.32,127.27,127.28,6375.0,104.0525,104.0934,104.0525,104.0607,6375.0
2017-05-04 13:40:00,127.28,127.29,127.17,127.26,9490.0,104.0607,104.0688,103.9707,104.0443,9490.0
2017-05-04 13:45:00,127.26,127.3,127.19,127.26,9094.0,104.0443,104.077,103.9871,104.0443,9094.0
2017-05-04 13:50:00,127.29,127.33,127.19,127.32,6388.0,104.0688,104.1015,103.9871,104.0934,6388.0
2017-05-04 13:55:00,127.31,127.33,127.26,127.31,8147.0,104.0852,104.1015,104.0443,104.0852,8147.0
2017-05-04 14:00:00,127.32,127.4,127.27,127.28,19923.0,104.0934,104.1588,104.0525,104.0607,19923.0
2017-05-04 14:05:00,127.28,127.31,127.2,127.21,26029.0,104.0607,104.0852,103.9953,104.0034,26029.0
2017-05-04 14:10:00,127.21,127.45,127.18,127.43,13363.0,104.0034,104.1996,103.9789,104.1833,13363.0
2017-05-04 14:15:00,127.42,127.51,127.34,127.34,11303.0,104.1751,104.2487,104.1097,104.1097,11303.0
2017-05-04 14:20:00,127.32,127.43,127.28,127.41,14211.0,104.0934,104.1833,104.0607,104.1669,14211.0
2017-05-04 14:25:00,127.41,127.51,127.35,127.48,8411.0,104.1669,104.2487,104.1179,104.2242,8411.0
2017-05-04 14:30:00,127.47,127.51,127.45,127.48,12466.0,104.216,104.2487,104.1996,104.2242,12466.0
2017-05-04 14:35:00,127.5,127.53,127.41,127.53,9716.0,104.2405,104.2651,104.1669,104.2651,9716.0
2017-05-04 14:40:00,127.53,127.54,127.46,127.46,9025.0,104.2651,104.2732,104.2078,104.2078,9025.0
2017-05-04 14:45:00,127.45,127.52,127.45,127.52,6903.0,104.1996,104.2569,104.1996,104.2569,6903.0
2017-05-04 14:50:00,127.54,127.54,127.42,127.43,10784.0,104.2732,104.2732,104.1751,104.1833,10784.0
2017-05-04 14:55:00,127.43,127.44,127.31,127.37,12771.0,104.1833,104.1915,104.0852,104.1342,12771.0
2017-05-04 15:00:00,127.36,127.37,127.25,127.32,9966.0,104.1261,104.1342,104.0361,104.0934,9966.0
2017-05-04 15:05:00,127.31,127.38,127.29,127.38,9535.0,104.0852,104.1424,104.0688,104.1424,9535.0
2017-05-04 15:10:00,127.35,127.51,127.32,127.46,19309.0,104.1179,104.2487,104.0934,104.2078,19309.0
2017-05-04 15:15:00,127.48,127.53,127.36,127.36,17983.0,104.2242,104.2651,104.1261,104.1261,17983.0
2017-05-04 15:20:00,127.37,127.42,127.3,127.3,29771.0,104.1342,104.1751,104.077,104.077,29771.0
2017-05-04 15:25:00,127.3,127.33,127.26,127.27,22433.0,104.077,104.1015,104.0443,104.0525,22433.0
2017-05-04 15:30:00,127.29,127.41,127.27,127.33,25503.0,104.0688,104.1669,104.0525,104.1015,25503.0
2017-05-04 15:35:00,127.34,127.37,127.33,127.34,27744.0,104.1097,104.1342,104.1015,104.1097,27744.0
2017-05-04 15:40:00,127.34,127.47,127.33,127.46,43643.0,104.1097,104.216,104.1015,104.2078,43643.0
2017-05-04 15:45:00,127.46,127.48,127.4,127.4,23716.0,104.2078,104.2242,104.1588,104.1588,23716.0
2017-05-04 15:50:00,127.4,127.44,127.37,127.43,59611.0,104.1588,104.1915,104.1342,104.1833,59611.0
2017-05-04 15:55:00,127.42,127.46,127.38,127.39,92050.0,104.1751,104.2078,104.1424,104.1506,92050.0
2017-05-05 09:30:00,127.64,128.08,127.64,127.97,24526.0,104.355,104.7147,104.355,104.6248,24526.0
2017-05-05 09:35:00,127.96,127.96,127.39,127.39,8320.0,104.6166,104.6166,104.1506,104.1506,8320.0
2017-05-05 09:40:00,127.38,127.4,127.14,127.26,9056.0,104.1424,104.1588,103.9462,104.0443,9056.0
2017-05-05 09:45:00,127.31,127.57,127.27,127.57,14034.0,104.0852,104.2978,104.0525,104.2978,14034.0
2017-05-05 09:50:00,127.53,127.73,127.51,127.7,15037.0,104.2651,104.4286,104.2487,104.404,15037.0
2017-05-05 09:55:00,127.7,127.76,127.56,127.56,18144.0,104.404,104.4531,104.2896,104.2896,18144.0
2017-05-05 10:00:00,127.55,127.63,127.52,127.56,12600.0,104.2814,104.3468,104.2569,104.2896,12600.0
2017-05-05 10:05:00,127.59,127.85,127.58,127.8,15864.0,104.3141,104.5267,104.3059,104.4858,15864.0
2017-05-05 10:10:00,127.77,127.88,127.74,127.87,19903.0,104.4613,104.5512,104.4367,104.543,19903.0
2017-05-05 10:15:00,127.89,127.99,127.74,127.74,20574.0,104.5594,104.6411,104.4367,104.4367,20574.0
2017-05-05 10:20:00,127.74,127.83,127.6,127.6,13677.0,104.4367,104.5103,104.3223,104.3223,13677.0
2017-05-05 10:25:00,127.61,127.75,127.59,127.65,12969.0,104.3305,104.4449,104.3141,104.3632,12969.0
2017-05-05 10:30:00,127.65,127.79,127.62,127.79,12577.0,104.3632,104.4776,104.3386,104.4776,12577.0
2017-05-05 10:35:00,127.79,127.79,127.67,127.75,13336.0,104.4776,104.4776,104.3795,104.4449,13336.0
2017-05-05 10:40:00,127.75,127.86,127.71,127.84,13319.0,104.4449,104.5349,104.4122,104.5185,13319.0
2017-05-05 10:45:00,127.82,127.84,127.69,127.74,15074.0,104.5022,104.5185,104.3959,104.4367,15074.0
2017-05-05 10:50:00,127.76,127.8,127.59,127.63,8554.0,104.4531,104.4858,104.3141,104.3468,8554.0
2017-05-05 10:55:00,127.65,127.76,127.65,127.72,21267.0,104.3632,104.4531,104.3632,104.4204,21267.0
2017-05-05 11:00:00,127.72,127.76,127.66,127.75,12535.0,104.4204,104.4531,104.3713,104.4449,12535.0
2017-05-05 11:05:00,127.76,127.77,127.66,127.73,16342.0,104.4531,104.4613,104.3713,104.4286,16342.0
2017-05-05 11:10:00,127.73,127.79,127.68,127.78,10898.0,104.4286,104.4776,104.3877,104.4694,10898.0
2017-05-05 11:15:00,127.77,127.77,127.69,127.71,14239.0,104.4613,104.4613,104.3959,104.4122,14239.0
2017-05-05 11:20:00,127.71,127.78,127.66,127.66,15121.0,104.4122,104.4694,104.3713,104.3713,15121.0
2017-05-05 11:25:00,127.66,127.77,127.64,127.75,12611.0,104.3713,104.4613,104.355,104.4449,12611.0
2017-05-05 11:30:00,127.76,127.77,127.69,127.69,17136.0,104.4531,104.4613,104.3959,104.3959,17136.0
2017-05-05 11:35:00,127.69,127.73,127.59,127.59,12145.0,104.3959,104.4286,104.3141,104.3141,12145.0
2017-05-05 11:40:00,127.58,127.58,127.51,127.57,5536.0,104.3059,104.3059,104.2487,104.2978,5536.0
2017-05-05 11:45:00,127.56,127.61,127.56,127.58,7537.0,104.2896,104.3305,104.2896,104.3059,7537.0
2017-05-05 11:50:00,127.57,127.64,127.56,127.64,9226.0,104.2978,104.355,104.2896,104.355,9226.0
2017-05-05 11:55:00,127.64,127.65,127.61,127.64,6407.0,104.355,104.3632,104.3305,104.355,6407.0
2017-05-05 12:00:00,127.65,127.7,127.63,127.7,11061.0,104.3632,104.404,104.3468,104.404,11061.0
2017-05-05 12:05:00,127.69,127.75,127.68,127.71,4970.0,104.3959,104.4449,104.3877,104.4122,4970.0
2017-05-05 12:10:00,127.73,127.73,127.67,127.68,10964.0,104.4286,104.4286,104.3795,104.3877,10964.0
2017-05-05 12:15:00,127.69,127.75,127.65,127.75,7937.0,104.3959,104.4449,104.3632,104.4449,7937.0
2017-05-05 12:20:00,127.75,127.75,127.71,127.73,7352.0,104.4449,104.4449,104.4122,104.4286,7352.0
2017-05-05 12:25:00,127.73,127.81,127.72,127.73,4425.0,104.4286,104.494,104.4204,104.4286,4425.0
2017-05-05 12:30:00,127.73,127.73,127.66,127.72,8609.0,104.4286,104.4286,104.3713,104.4204,8609.0
2017-05-05 12:35:00,127.72,127.74,127.67,127.7,8535.0,104.4204,104.4367,104.3795,104.404,8535.0
2017-05-05 12:40:00,127.72,127.74,127.7,127.73,4502.0,104.4204,104.4367,104.404,104.4286,4502.0
2017-05-05 12:45:00,127.74,127.74,127.71,127.72,6374.0,104.4367,104.4367,104.4122,104.4204,6374.0
2017-05-05 12:50:00,127.72,127.73,127.68,127.73,4565.0,104.4204,104.4286,104.3877,104.4286,4565.0
2017-05-05 12:55:00,127.73,127.75,127.7,127.75,8471.0,104.4286,104.4449,104.404,104.4449,8471.0
2017-05-05 13:00:00,127.75,127.77,127.66,127.66,13023.0,104.4449,104.4613,104.3713,104.3713,13023.0
2017-05-05 13:05:00,127.66,127.67,127.61,127.66,30179.0,104.3713,104.3795,104.3305,104.3713,30179.0
2017-05-05 13:10:00,127.67,127.68,127.59,127.6,8274.0,104.3795,104.3877,104.3141,104.3223,8274.0
2017-05-05 13:15:00,127.61,127.65,127.6,127.64,7166.0,104.3305,104.3632,104.3223,104.355,7166.0
2017-05-05 13:20:00,127.67,127.71,127.64,127.69,9746.0,104.3795,104.4122,104.355,104.3959,9746.0
2017-05-05 13:25:00,127.68,127.71,127.65,127.69,11508.0,104.3877,104.4122,104.3632,104.3959,11508.0
2017-05-05 13:30:00,127.67,127.81,127.65,127.75,19277.0,104.3795,104.494,104.3632,104.4449,19277.0
2017-05-05 13:35:00,127.77,127.79,127.74,127.77,29571.0,104.4613,104.4776,104.4367,104.4613,29571.0
2017-05-05 13:40:00,127.78,127.9,127.75,127.9,7938.0,104.4694,104.5676,104.4449,104.5676,7938.0
2017-05-05 13:45:00,127.9,128.05,127.8,128.05,42205.0,104.5676,104.6902,104.4858,104.6902,42205.0
2017-05-05 13:50:00,128.04,128.1,128.02,128.06,12202.0,104.682,104.7311,104.6657,104.6984,12202.0
2017-05-05 13:55:00,128.05,128.11,128.04,128.08,7845.0,104.6902,104.7392,104.682,104.7147,7845.0
2017-05-05 14:00:00,128.08,128.19,128.07,128.18,8348.0,104.7147,104.8047,104.7065,104.7965,8348.0
2017-05-05 14:05:00,128.19,128.21,128.14,128.21,6974.0,104.8047,104.821,104.7638,104.821,6974.0
2017-05-05 14:10:00,128.2,128.2,128.06,128.09,12195.0,104.8128,104.8128,104.6984,104.7229,12195.0
2017-05-05 14:15:00,128.09,128.17,128.08,128.14,7191.0,104.7229,104.7883,104.7147,104.7638,7191.0
2017-05-05 14:20:00,128.15,128.16,128.1,128.16,12965.0,104.7719,104.7801,104.7311,104.7801,12965.0
2017-05-05 14:25:00,128.16,128.17,128.12,128.13,16258.0,104.7801,104.7883,104.7474,104.7556,16258.0
2017-05-05 14:30:00,128.13,128.16,128.08,128.08,13006.0,104.7556,104.7801,104.7147,104.7147,13006.0
2017-05-05 14:35:00,128.12,128.24,128.12,128.22,8716.0,104.7474,104.8455,104.7474,104.8292,8716.0
2017-05-05 14:40:00,128.23,128.27,128.22,128.22,5037.0,104.8374,104.8701,104.8292,104.8292,5037.0
2017-05-05 14:45:00,128.23,128.35,128.21,128.33,8241.0,104.8374,104.9355,104.821,104.9191,8241.0
2017-05-05 14:50:00,128.35,128.37,128.31,128.37,10948.0,104.9355,104.9518,104.9028,104.9518,10948.0
2017-05-05 14:55:00,128.39,128.42,128.33,128.38,13334.0,104.9682,104.9927,104.9191,104.96,13334.0
2017-05-05 15:00:00,128.38,128.38,128.25,128.33,10067.0,104.96,104.96,104.8537,104.9191,10067.0
2017-05-05 15:05:00,128.32,128.37,128.29,128.31,13352.0,104.9109,104.9518,104.8864,104.9028,13352.0
2017-05-05 15:10:00,128.32,128.36,128.26,128.28,19159.0,104.9109,104.9436,104.8619,104.8782,19159.0
2017-05-05 15:15:00,128.28,128.38,128.27,128.37,14669.0,104.8782,104.96,104.8701,104.9518,14669.0
2017-05-05 15:20:00,128.37,128.44,128.32,128.42,15917.0,104.9518,105.009,104.9109,104.9927,15917.0
2017-05-05 15:25:00,128.43,128.58,128.42,128.56,14632.0,105.0009,105.1235,104.9927,105.1072,14632.0
2017-05-05 15:30:00,128.58,128.6,128.56,128.58,25646.0,105.1235,105.1399,105.1072,105.1235,25646.0
2017-05-05 15:35:00,128.58,128.7,128.54,128.69,38023.0,105.1235,105.2216,105.0908,105.2134,38023.0
2017-05-05 15:40:00,128.69,128.73,128.67,128.72,38330.0,105.2134,105.2461,105.1971,105.238,38330.0
2017-05-05 15:45:00,128.73,128.84,128.64,128.64,61354.0,105.2461,105.3361,105.1726,105.1726,61354.0
2017-05-05 15:50:00,128.64,128.67,128.56,128.62,49887.0,105.1726,105.1971,105.1072,105.1562,49887.0
2017-05-05 15:55:00,128.62,128.65,128.61,128.64,55695.0,105.1562,105.1807,105.148,105.1726,55695.0
2017-05-08 09:30:00,129.0,129.16,128.71,128.75,26019.0,105.4669,105.5977,105.2298,105.2625,26019.0
2017-05-08 09:35:00,128.78,128.79,128.45,128.58,7495.0,105.287,105.2952,105.0172,105.1235,7495.0
2017-05-08 09:40:00,128.5,128.66,128.43,128.58,14285.0,105.0581,105.1889,105.0009,105.1235,14285.0
2017-05-08 09:45:00,128.58,128.58,128.41,128.49,8119.0,105.1235,105.1235,104.9845,105.0499,8119.0
2017-05-08 09:50:00,128.5,128.6,128.33,128.41,6974.0,105.0581,105.1399,104.9191,104.9845,6974.0
2017-05-08 09:55:00,128.4,128.55,128.4,128.54,11334.0,104.9763,105.099,104.9763,105.0908,11334.0
2017-05-08 10:00:00,128.55,128.64,128.41,128.5,19766.0,105.099,105.1726,104.9845,105.0581,19766.0
2017-05-08 10:05:00,128.48,128.69,128.46,128.51,12160.0,105.0417,105.2134,105.0254,105.0663,12160.0
2017-05-08 10:10:00,128.46,128.59,128.45,128.59,17703.0,105.0254,105.1317,105.0172,105.1317,17703.0
2017-05-08 10:15:00,128.58,128.61,128.19,128.21,16196.0,105.1235,105.148,104.8047,104.821,16196.0
2017-05-08 10:20:00,128.22,128.29,128.17,128.19,7078.0,104.8292,104.8864,104.7883,104.8047,7078.0
2017-05-08 10:25:00,128.2,128.21,128.07,128.17,10939.0,104.8128,104.821,104.7065,104.7883,10939.0
2017-05-08 10:30:00,128.24,128.35,128.2,128.25,7970.0,104.8455,104.9355,104.8128,104.8537,7970.0
2017-05-08 10:35:00,128.25,128.33,128.19,128.24,20590.0,104.8537,104.9191,104.8047,104.8455,20590.0
2017-05-08 10:40:00,128.22,128.37,128.17,128.2,21033.0,104.8292,104.9518,104.7883,104.8128,21033.0
2017-05-08 10:45:00,128.25,128.32,128.18,128.23,5449.0,104.8537,104.9109,104.7965,104.8374,5449.0
2017-05-08 10:50:00,128.23,128.36,128.21,128.32,3560.0,104.8374,104.9436,104.821,104.9109,3560.0
2017-05-08 10:55:00,128.32,128.35,128.26,128.31,7550.0,104.9109,104.9355,104.8619,104.9028,7550.0
2017-05-08 11:00:00,128.31,128.34,128.18,128.18,6194.0,104.9028,104.9273,104.7965,104.7965,6194.0
2017-05-08 11:05:00,128.22,128.26,128.09,128.12,5983.0,104.8292,104.8619,104.7229,104.7474,5983.0
2017-05-08 11:10:00,128.09,128.17,128.05,128.06,4015.0,104.7229,104.7883,104.6902,104.6984,4015.0
2017-05-08 11:15:00,128.08,128.16,128.06,128.06,4867.0,104.7147,104.7801,104.6984,104.6984,4867.0
2017-05-08 11:20:00,128.04,128.14,128.04,128.04,7424.0,104.682,104.7638,104.682,104.682,7424.0
2017-05-08 11:25:00,128.04,128.04,127.98,127.99,8144.0,104.682,104.682,104.633,104.6411,8144.0
2017-05-08 11:30:00,128.0,128.04,127.9,127.9,15737.0,104.6493,104.682,104.5676,104.5676,15737.0
2017-05-08 11:35:00,127.93,127.97,127.86,127.96,9100.0,104.5921,104.6248,104.5349,104.6166,9100.0
2017-05-08 11:40:00,127.97,127.97,127.9,127.93,9377.0,104.6248,104.6248,104.5676,104.5921,9377.0
2017-05-08 11:45:00,127.91,127.95,127.84,127.85,7209.0,104.5757,104.6084,104.5185,104.5267,7209.0
2017-05-08 11:50:00,127.84,127.89,127.81,127.87,7083.0,104.5185,104.5594,104.494,104.543,7083.0
2017-05-08 11:55:00,127.88,127.94,127.81,127.94,6892.0,104.5512,104.6003,104.494,104.6003,6892.0
2017-05-08 12:00:00,127.93,127.94,127.86,127.9,6511.0,104.5921,104.6003,104.5349,104.5676,6511.0
2017-05-08 12:05:00,127.89,127.94,127.87,127.92,2115.0,104.5594,104.6003,104.543,104.5839,2115.0
2017-05-08 12:10:00,127.9,127.92,127.85,127.92,5946.0,104.5676,104.5839,104.5267,104.5839,5946.0
2017-05-08 12:15:00,127.89,127.91,127.81,127.82,6468.0,104.5594,104.5757,104.494,104.5022,6468.0
2017-05-08 12:20:00,127.83,127.95,127.82,127.95,3871.0,104.5103,104.6084,104.5022,104.6084,3871.0
2017-05-08 12:25:00,127.92,127.94,127.88,127.93,8508.0,104.5839,104.6003,104.5512,104.5921,8508.0
2017-05-08 12:30:00,127.93,128.0,127.91,128.0,4600.0,104.5921,104.6493,104.5757,104.6493,4600.0
2017-05-08 12:35:00,128.02,128.11,128.02,128.11,6550.0,104.6657,104.7392,104.6657,104.7392,6550.0
2017-05-08 12:40:00,128.13,128.22,128.11,128.22,46131.0,104.7556,104.8292,104.7392,104.8292,46131.0
2017-05-08 12:45:00,128.22,128.31,128.19,128.28,8529.0,104.8292,104.9028,104.8047,104.8782,8529.0
2017-05-08 12:50:00,128.27,128.28,128.18,128.18,10533.0,104.8701,104.8782,104.7965,104.7965,10533.0
2017-05-08 12:55:00,128.19,128.31,128.19,128.26,5016.0,104.8047,104.9028,104.8047,104.8619,5016.0
2017-05-08 13:00:00,128.25,128.25,128.19,128.23,7855.0,104.8537,104.8537,104.8047,104.8374,7855.0
2017-05-08 13:05:00,128.23,128.23,128.17,128.19,8917.0,104.8374,104.8374,104.7883,104.8047,8917.0
2017-05-08 13:10:00,128.19,128.26,128.19,128.2,10315.0,104.8047,104.8619,104.8047,104.8128,10315.0
2017-05-08 13:15:00,128.21,128.26,128.19,128.25,5980.0,104.821,104.8619,104.8047,104.8537,5980.0
2017-05-08 13:20:00,128.25,128.34,128.25,128.34,7390.0,104.8537,104.9273,104.8537,104.9273,7390.0
2017-05-08 13:25:00,128.34,128.36,128.3,128.3,17267.0,104.9273,104.9436,104.8946,104.8946,17267.0
2017-05-08 13:30:00,128.29,128.33,128.28,128.31,12781.0,104.8864,104.9191,104.8782,104.9028,12781.0
2017-05-08 13:35:00,128.31,128.4,128.31,128.38,10587.0,104.9028,104.9763,104.9028,104.96,10587.0
2017-05-08 13:40:00,128.37,128.4,128.31,128.35,13462.0,104.9518,104.9763,104.9028,104.9355,13462.0
2017-05-08 13:45:00,128.35,128.48,128.34,128.48,10300.0,104.9355,105.0417,104.9273,105.0417,10300.0
2017-05-08 13:50:00,128.45,128.49,128.44,128.49,9623.0,105.0172,105.0499,105.009,105.0499,9623.0
2017-05-08 13:55:00,128.49,128.5,128.42,128.43,19038.0,105.0499,105.0581,104.9927,105.0009,19038.0
2017-05-08 14:00:00,128.43,128.53,128.42,128.51,9221.0,105.0009,105.0826,104.9927,105.0663,9221.0
2017-05-08 14:05:00,128.52,128.53,128.45,128.51,15561.0,105.0745,105.0826,105.0172,105.0663,15561.0
2017-05-08 14:10:00,128.5,128.59,128.48,128.54,13608.0,105.0581,105.1317,105.0417,105.0908,13608.0
2017-05-08 14:15:00,128.53,128.61,128.52,128.61,6162.0,105.0826,105.148,105.0745,105.148,6162.0
2017-05-08 14:20:00,128.63,128.65,128.59,128.62,6273.0,105.1644,105.1807,105.1317,105.1562,6273.0
2017-05-08 14:25:00,128.62,128.65,128.55,128.57,10041.0,105.1562,105.1807,105.099,105.1153,10041.0
2017-05-08 14:30:00,128.58,128.65,128.57,128.6,8163.0,105.1235,105.1807,105.1153,105.1399,8163.0
2017-05-08 14:35:00,128.6,128.65,128.58,128.61,8342.0,105.1399,105.1807,105.1235,105.148,8342.0
2017-05-08 14:40:00,128.62,128.63,128.53,128.58,6122.0,105.1562,105.1644,105.0826,105.1235,6122.0
2017-05-08 14:45:00,128.57,128.64,128.56,128.6,12515.0,105.1153,105.1726,105.1072,105.1399,12515.0
2017-05-08 14:50:00,128.62,128.71,128.62,128.67,6918.0,105.1562,105.2298,105.1562,105.1971,6918.0
2017-05-08 14:55:00,128.67,128.74,128.64,128.72,11290.0,105.1971,105.2543,105.1726,105.238,11290.0
2017-05-08 15:00:00,128.72,128.75,128.69,128.72,25109.0,105.238,105.2625,105.2134,105.238,25109.0
2017-05-08 15:05:00,128.72,128.76,128.7,128.74,17287.0,105.238,105.2707,105.2216,105.2543,17287.0
2017-05-08 15:10:00,128.75,128.77,128.72,128.76,14057.0,105.2625,105.2788,105.238,105.2707,14057.0
2017-05-08 15:15:00,128.76,128.87,128.74,128.85,24151.0,105.2707,105.3606,105.2543,105.3442,24151.0
2017-05-08 15:20:00,128.86,129.01,128.86,128.99,17501.0,105.3524,105.4751,105.3524,105.4587,17501.0
2017-05-08 15:25:00,129.01,129.02,128.91,128.95,17640.0,105.4751,105.4832,105.3933,105.426,17640.0
2017-05-08 15:30:00,128.94,129.03,128.9,129.03,17104.0,105.4178,105.4914,105.3851,105.4914,17104.0
2017-05-08 15:35:00,129.02,129.03,128.92,128.92,16901.0,105.4832,105.4914,105.4015,105.4015,16901.0
2017-05-08 15:40:00,128.92,128.93,128.85,128.87,17979.0,105.4015,105.4097,105.3442,105.3606,17979.0
2017-05-08 15:45:00,128.87,129.09,128.85,128.89,54612.0,105.3606,105.5405,105.3442,105.377,54612.0
2017-05-08 15:50:00,128.89,128.91,128.84,128.86,27340.0,105.377,105.3933,105.3361,105.3524,27340.0
2017-05-08 15:55:00,128.86,128.9,128.83,128.84,51480.0,105.3524,105.3851,105.3279,105.3361,51480.0
2017-05-09 09:30:00,128.88,129.01,128.63,128.71,18939.0,105.3688,105.4751,105.1644,105.2298,18939.0
2017-05-09 09:35:00,128.75,128.79,128.62,128.78,9468.0,105.2625,105.2952,105.1562,105.287,9468.0
2017-05-09 09:40:00,128.78,128.82,128.58,128.62,9079.0,105.287,105.3197,105.1235,105.1562,9079.0
2017-05-09 09:45:00,128.65,128.82,128.61,128.76,6439.0,105.1807,105.3197,105.148,105.2707,6439.0
2017-05-09 09:50:00,128.77,128.81,128.43,128.43,18214.0,105.2788,105.3115,105.0009,105.0009,18214.0
2017-05-09 09:55:00,128.46,128.59,128.37,128.59,11932.0,105.0254,105.1317,104.9518,105.1317,11932.0
2017-05-09 10:00:00,128.62,128.67,128.38,128.43,16338.0,105.1562,105.1971,104.96,105.0009,16338.0
2017-05-09 10:05:00,128.46,128.52,128.4,128.42,17250.0,105.0254,105.0745,104.9763,104.9927,17250.0
2017-05-09 10:10:00,128.43,128.51,128.39,128.47,18067.0,105.0009,105.0663,104.9682,105.0336,18067.0
2017-05-09 10:15:00,128.48,128.49,128.42,128.42,17347.0,105.0417,105.0499,104.9927,104.9927,17347.0
2017-05-09 10:20:00,128.44,128.56,128.44,128.5,10153.0,105.009,105.1072,105.009,105.0581,10153.0
2017-05-09 10:25:00,128.52,128.57,128.47,128.56,7232.0,105.0745,105.1153,105.0336,105.1072,7232.0
2017-05-09 10:30:00,128.55,128.58,128.52,128.57,5702.0,105.099,105.1235,105.0745,105.1153,5702.0
2017-05-09 10:35:00,128.54,128.61,128.53,128.56,16701.0,105.0908,105.148,105.0826,105.1072,16701.0
2017-05-09 10:40:00,128.56,128.57,128.47,128.47,11527.0,105.1072,105.1153,105.0336,105.0336,11527.0
2017-05-09 10:45:00,128.47,128.51,128.44,128.47,13832.0,105.0336,105.0663,105.009,105.0336,13832.0
2017-05-09 10:50:00,128.47,128.59,128.47,128.56,5920.0,105.0336,105.1317,105.0336,105.1072,5920.0
2017-05-09 10:55:00,128.56,128.6,128.51,128.55,9965.0,105.1072,105.1399,105.0663,105.099,9965.0
2017-05-09 11:00:00,128.56,128.6,128.52,128.55,6376.0,105.1072,105.1399,105.0745,105.099,6376.0
2017-05-09 11:05:00,128.57,128.57,128.52,128.56,5966.0,105.1153,105.1153,105.0745,105.1072,5966.0
2017-05-09 11:10:00,128.57,128.58,128.42,128.43,13275.0,105.1153,105.1235,104.9927,105.0009,13275.0
2017-05-09 11:15:00,128.43,128.44,128.3,128.3,15232.0,105.0009,105.009,104.8946,104.8946,15232.0
2017-05-09 11:20:00,128.32,128.33,128.28,128.29,6530.0,104.9109,104.9191,104.8782,104.8864,6530.0
2017-05-09 11:25:00,128.29,128.32,128.28,128.29,14251.0,104.8864,104.9109,104.8782,104.8864,14251.0
2017-05-09 11:30:00,128.32,128.36,128.32,128.33,7950.0,104.9109,104.9436,104.9109,104.9191,7950.0
2017-05-09 11:35:00,128.35,128.41,128.34,128.37,5405.0,104.9355,104.9845,104.9273,104.9518,5405.0
2017-05-09 11:40:00,128.39,128.42,128.37,128.42,5766.0,104.9682,104.9927,104.9518,104.9927,5766.0
2017-05-09 11:45:00,128.42,128.45,128.39,128.4,9374.0,104.9927,105.0172,104.9682,104.9763,9374.0
2017-05-09 11:50:00,128.42,128.46,128.38,128.39,8353.0,104.9927,105.0254,104.96,104.9682,8353.0
2017-05-09 11:55:00,128.41,128.42,128.37,128.4,7205.0,104.9845,104.9927,104.9518,104.9763,7205.0
2017-05-09 12:00:00,128.42,128.43,128.4,128.42,6773.0,104.9927,105.0009,104.9763,104.9927,6773.0
2017-05-09 12:05:00,128.42,128.51,128.4,128.4,6944.0,104.9927,105.0663,104.9763,104.9763,6944.0
2017-05-09 12:10:00,128.39,128.41,128.35,128.36,4331.0,104.9682,104.9845,104.9355,104.9436,4331.0
2017-05-09 12:15:00,128.36,128.41,128.35,128.39,5550.0,104.9436,104.9845,104.9355,104.9682,5550.0
2017-05-09 12:20:00,128.36,128.4,128.35,128.35,13025.0,104.9436,104.9763,104.9355,104.9355,13025.0
2017-05-09 12:25:00,128.37,128.4,128.33,128.37,8189.0,104.9518,104.9763,104.9191,104.9518,8189.0
2017-05-09 12:30:00,128.37,128.37,128.26,128.3,17921.0,104.9518,104.9518,104.8619,104.8946,17921.0
2017-05-09 12:35:00,128.28,128.31,128.24,128.29,6853.0,104.8782,104.9028,104.8455,104.8864,6853.0
2017-05-09 12:40:00,128.28,128.31,128.28,128.3,9427.0,104.8782,104.9028,104.8782,104.8946,9427.0
2017-05-09 12:45:00,128.29,128.29,128.22,128.26,7390.0,104.8864,104.8864,104.8292,104.8619,7390.0
2017-05-09 12:50:00,128.27,128.28,128.24,128.24,3854.0,104.8701,104.8782,104.8455,104.8455,3854.0
2017-05-09 12:55:00,128.24,128.24,128.11,128.11,7048.0,104.8455,104.8455,104.7392,104.7392,7048.0
2017-05-09 13:00:00,128.09,128.13,128.08,128.1,3854.0,104.7229,104.7556,104.7147,104.7311,3854.0
2017-05-09 13:05:00,128.11,128.21,128.1,128.2,4190.0,104.7392,104.821,104.7311,104.8128,4190.0
2017-05-09 13:10:00,128.22,128.22,128.1,128.15,6655.0,104.8292,104.8292,104.7311,104.7719,6655.0
2017-05-09 13:15:00,128.15,128.16,128.12,128.15,2421.0,104.7719,104.7801,104.7474,104.7719,2421.0
2017-05-09 13:20:00,128.14,128.15,128.07,128.09,5262.0,104.7638,104.7719,104.7065,104.7229,5262.0
2017-05-09 13:25:00,128.09,128.1,128.01,128.1,4145.0,104.7229,104.7311,104.6575,104.7311,4145.0
2017-05-09 13:30:00,128.07,128.1,128.04,128.1,4145.0,104.7065,104.7311,104.682,104.7311,4145.0
2017-05-09 13:35:00,128.1,128.12,128.03,128.1,9231.0,104.7311,104.7474,104.6738,104.7311,9231.0
2017-05-09 13:40:00,128.12,128.16,128.09,128.15,4961.0,104.7474,104.7801,104.7229,104.7719,4961.0
2017-05-09 13:45:00,128.17,128.2,128.13,128.18,3913.0,104.7883,104.8128,104.7556,104.7965,3913.0
2017-05-09 13:50:00,128.19,128.2,128.13,128.16,3450.0,104.8047,104.8128,104.7556,104.7801,3450.0
2017-05-09 13:55:00,128.16,128.23,128.16,128.22,12757.0,104.7801,104.8374,104.7801,104.8292,12757.0
2017-05-09 14:00:00,128.23,128.3,128.23,128.23,8574.0,104.8374,104.8946,104.8374,104.8374,8574.0
2017-05-09 14:05:00,128.23,128.26,128.21,128.25,8945.0,104.8374,104.8619,104.821,104.8537,8945.0
2017-05-09 14:10:00,128.25,128.25,128.19,128.22,3833.0,104.8537,104.8537,104.8047,104.8292,3833.0
2017-05-09 14:15:00,128.24,128.26,128.21,128.24,3969.0,104.8455,104.8619,104.821,104.8455,3969.0
2017-05-09 14:20:00,128.25,128.26,128.23,128.24,6056.0,104.8537,104.8619,104.8374,104.8455,6056.0
2017-05-09 14:25:00,128.25,128.25,128.14,128.17,13871.0,104.8537,104.8537,104.7638,104.7883,13871.0
2017-05-09 14:30:00,128.17,128.17,128.05,128.06,8432.0,104.7883,104.7883,104.6902,104.6984,8432.0
2017-05-09 14:35:00,128.07,128.11,128.04,128.11,22610.0,104.7065,104.7392,104.682,104.7392,22610.0
2017-05-09 14:40:00,128.11,128.13,128.06,128.13,6705.0,104.7392,104.7556,104.6984,104.7556,6705.0
2017-05-09 14:45:00,128.15,128.17,128.08,128.09,9634.0,104.7719,104.7883,104.7147,104.7229,9634.0
2017-05-09 14:50:00,128.1,128.13,128.08,128.13,4116.0,104.7311,104.7556,104.7147,104.7556,4116.0
2017-05-09 14:55:00,128.08,128.13,128.01,128.02,12495.0,104.7147,104.7556,104.6575,104.6657,12495.0
2017-05-09 15:00:00,128.03,128.04,127.96,127.98,19713.0,104.6738,104.682,104.6166,104.633,19713.0
2017-05-09 15:05:00,127.98,128.0,127.98,127.98,12749.0,104.633,104.6493,104.633,104.633,12749.0
2017-05-09 15:10:00,127.99,128.02,127.97,128.01,10375.0,104.6411,104.6657,104.6248,104.6575,10375.0
2017-05-09 15:15:00,128.03,128.1,128.03,128.09,8559.0,104.6738,104.7311,104.6738,104.7229,8559.0
2017-05-09 15:20:00,128.08,128.11,128.04,128.06,13514.0,104.7147,104.7392,104.682,104.6984,13514.0
2017-05-09 15:25:00,128.07,128.13,128.06,128.07,11833.0,104.7065,104.7556,104.6984,104.7065,11833.0
2017-05-09 15:30:00,128.07,128.08,128.02,128.02,15255.0,104.7065,104.7147,104.6657,104.6657,15255.0
2017-05-09 15:35:00,128.03,128.03,127.94,128.0,17218.0,104.6738,104.6738,104.6003,104.6493,17218.0
2017-05-09 15:40:00,128.0,128.05,127.95,127.96,16158.0,104.6493,104.6902,104.6084,104.6166,16158.0
2017-05-09 15:45:00,127.97,128.09,127.95,128.09,20839.0,104.6248,104.7229,104.6084,104.7229,20839.0
2017-05-09 15:50:00,128.09,128.11,127.9,127.96,51368.0,104.7229,104.7392,104.5676,104.6166,51368.0
2017-05-09 15:55:00,127.96,128.11,127.88,128.07,194829.0,104.6166,104.7392,104.5512,104.7065,194829.0
2017-05-10 09:30:00,128.0,128.15,127.67,127.82,25138.0,104.6493,104.7719,104.3795,104.5022,25138.0
2017-05-10 09:35:00,127.78,127.91,127.48,127.49,14283.0,104.4694,104.5757,104.2242,104.2324,14283.0
2017-05-10 09:40:00,127.51,127.67,127.48,127.67,9773.0,104.2487,104.3795,104.2242,104.3795,9773.0
2017-05-10 09:45:00,127.67,127.82,127.62,127.62,17214.0,104.3795,104.5022,104.3386,104.3386,17214.0
2017-05-10 09:50:00,127.64,127.67,127.37,127.42,22587.0,104.355,104.3795,104.1342,104.1751,22587.0
2017-05-10 09:55:00,127.46,127.66,127.23,127.34,30258.0,104.2078,104.3713,104.0198,104.1097,30258.0
2017-05-10 10:00:00,127.35,127.47,127.27,127.43,14849.0,104.1179,104.216,104.0525,104.1833,14849.0
2017-05-10 10:05:00,127.46,127.53,127.37,127.51,12735.0,104.2078,104.2651,104.1342,104.2487,12735.0
2017-05-10 10:10:00,127.51,127.57,127.43,127.45,20785.0,104.2487,104.2978,104.1833,104.1996,20785.0
2017-05-10 10:15:00,127.45,127.66,127.42,127.59,10041.0,104.1996,104.3713,104.1751,104.3141,10041.0
2017-05-10 10:20:00,127.59,127.63,127.53,127.61,8095.0,104.3141,104.3468,104.2651,104.3305,8095.0
2017-05-10 10:25:00,127.62,127.72,127.49,127.51,24025.0,104.3386,104.4204,104.2324,104.2487,24025.0
2017-05-10 10:30:00,127.51,127.63,127.51,127.63,13515.0,104.2487,104.3468,104.2487,104.3468,13515.0
2017-05-10 10:35:00,127.62,127.75,127.61,127.75,8024.0,104.3386,104.4449,104.3305,104.4449,8024.0
2017-05-10 10:40:00,127.74,127.85,127.74,127.81,11505.0,104.4367,104.5267,104.4367,104.494,11505.0
2017-05-10 10:45:00,127.82,127.86,127.79,127.86,9318.0,104.5022,104.5349,104.4776,104.5349,9318.0
2017-05-10 10:50:00,127.86,127.94,127.82,127.86,12367.0,104.5349,104.6003,104.5022,104.5349,12367.0
2017-05-10 10:55:00,127.84,127.89,127.78,127.81,6944.0,104.5185,104.5594,104.4694,104.494,6944.0
2017-05-10 11:00:00,127.78,127.83,127.7,127.7,10800.0,104.4694,104.5103,104.404,104.404,10800.0
2017-05-10 11:05:00,127.68,127.68,127.58,127.62,12931.0,104.3877,104.3877,104.3059,104.3386,12931.0
2017-05-10 11:10:00,127.6,127.61,127.56,127.61,4483.0,104.3223,104.3305,104.2896,104.3305,4483.0
2017-05-10 11:15:00,127.6,127.67,127.56,127.67,6193.0,104.3223,104.3795,104.2896,104.3795,6193.0
2017-05-10 11:20:00,127.66,127.75,127.66,127.7,6676.0,104.3713,104.4449,104.3713,104.404,6676.0
2017-05-10 11:25:00,127.71,127.82,127.7,127.8,6219.0,104.4122,104.5022,104.404,104.4858,6219.0
2017-05-10 11:30:00,127.78,127.89,127.78,127.88,8896.0,104.4694,104.5594,104.4694,104.5512,8896.0
2017-05-10 11:35:00,127.87,127.88,127.73,127.73,4959.0,104.543,104.5512,104.4286,104.4286,4959.0
2017-05-10 11:40:00,127.75,127.88,127.72,127.87,4541.0,104.4449,104.5512,104.4204,104.543,4541.0
2017-05-10 11:45:00,127.89,127.89,127.81,127.83,7289.0,104.5594,104.5594,104.494,104.5103,7289.0
2017-05-10 11:50:00,127.89,127.93,127.83,127.83,5174.0,104.5594,104.5921,104.5103,104.5103,5174.0
2017-05-10 11:55:00,127.82,127.87,127.79,127.87,5240.0,104.5022,104.543,104.4776,104.543,5240.0
2017-05-10 12:00:00,127.89,127.98,127.77,127.77,13446.0,104.5594,104.633,104.4613,104.4613,13446.0
2017-05-10 12:05:00,127.78,127.78,127.43,127.43,10200.0,104.4694,104.4694,104.1833,104.1833,10200.0
2017-05-10 12:10:00,127.49,127.7,127.45,127.7,4570.0,104.2324,104.404,104.1996,104.404,4570.0
2017-05-10 12:15:00,127.74,127.74,127.58,127.58,10743.0,104.4367,104.4367,104.3059,104.3059,10743.0
2017-05-10 12:20:00,127.62,127.68,127.59,127.63,4159.0,104.3386,104.3877,104.3141,104.3468,4159.0
2017-05-10 12:25:00,127.64,127.69,127.53,127.53,10907.0,104.355,104.3959,104.2651,104.2651,10907.0
2017-05-10 12:30:00,127.53,127.62,127.53,127.6,8737.0,104.2651,104.3386,104.2651,104.3223,8737.0
2017-05-10 12:35:00,127.62,127.69,127.61,127.69,4370.0,104.3386,104.3959,104.3305,104.3959,4370.0
2017-05-10 12:40:00,127.68,127.72,127.65,127.68,5070.0,104.3877,104.4204,104.3632,104.3877,5070.0
2017-05-10 12:45:00,127.67,127.69,127.63,127.69,8884.0,104.3795,104.3959,104.3468,104.3959,8884.0
2017-05-10 12:50:00,127.68,127.69,127.61,127.62,7074.0,104.3877,104.3959,104.3305,104.3386,7074.0
2017-05-10 12:55:00,127.62,127.68,127.6,127.67,54701.0,104.3386,104.3877,104.3223,104.3795,54701.0
2017-05-10 13:00:00,127.67,127.7,127.58,127.61,11400.0,104.3795,104.404,104.3059,104.3305,11400.0
2017-05-10 13:05:00,127.62,127.62,127.52,127.53,8581.0,104.3386,104.3386,104.2569,104.2651,8581.0
2017-05-10 13:10:00,127.55,127.58,127.52,127.56,6808.0,104.2814,104.3059,104.2569,104.2896,6808.0
2017-05-10 13:15:00,127.56,127.62,127.51,127.59,11568.0,104.2896,104.3386,104.2487,104.3141,11568.0
2017-05-10 13:20:00,127.59,127.6,127.54,127.57,5290.0,104.3141,104.3223,104.2732,104.2978,5290.0
2017-05-10 13:25:00,127.6,127.64,127.53,127.55,11515.0,104.3223,104.355,104.2651,104.2814,11515.0
2017-05-10 13:30:00,127.54,127.54,127.46,127.51,8823.0,104.2732,104.2732,104.2078,104.2487,8823.0
2017-05-10 13:35:00,127.5,127.52,127.43,127.43,6547.0,104.2405,104.2569,104.1833,104.1833,6547.0
2017-05-10 13:40:00,127.46,127.5,127.41,127.42,14632.0,104.2078,104.2405,104.1669,104.1751,14632.0
2017-05-10 13:45:00,127.44,127.52,127.42,127.42,9323.0,104.1915,104.2569,104.1751,104.1751,9323.0
2017-05-10 13:50:00,127.41,127.45,127.38,127.45,9394.0,104.1669,104.1996,104.1424,104.1996,9394.0
2017-05-10 13:55:00,127.43,127.43,127.33,127.35,9191.0,104.1833,104.1833,104.1015,104.1179,9191.0
2017-05-10 14:00:00,127.35,127.46,127.33,127.38,14874.0,104.1179,104.2078,104.1015,104.1424,14874.0
2017-05-10 14:05:00,127.4,127.49,127.39,127.45,12668.0,104.1588,104.2324,104.1506,104.1996,12668.0
2017-05-10 14:10:00,127.46,127.5,127.45,127.46,6872.0,104.2078,104.2405,104.1996,104.2078,6872.0
2017-05-10 14:15:00,127.44,127.45,127.38,127.39,12200.0,104.1915,104.1996,104.1424,104.1506,12200.0
2017-05-10 14:20:00,127.38,127.38,127.28,127.3,8788.0,104.1424,104.1424,104.0607,104.077,8788.0
2017-05-10 14:25:00,127.33,127.37,127.22,127.22,10124.0,104.1015,104.1342,104.0116,104.0116,10124.0
2017-05-10 14:30:00,127.22,127.33,127.21,127.28,10539.0,104.0116,104.1015,104.0034,104.0607,10539.0
2017-05-10 14:35:00,127.28,127.36,127.27,127.35,13633.0,104.0607,104.1261,104.0525,104.1179,13633.0
2017-05-10 14:40:00,127.36,127.38,127.27,127.27,10727.0,104.1261,104.1424,104.0525,104.0525,10727.0
2017-05-10 14:45:00,127.28,127.3,127.19,127.3,17176.0,104.0607,104.077,103.9871,104.077,17176.0
2017-05-10 14:50:00,127.29,127.29,127.22,127.23,16744.0,104.0688,104.0688,104.0116,104.0198,16744.0
2017-05-10 14:55:00,127.24,127.24,127.15,127.17,9586.0,104.028,104.028,103.9544,103.9707,9586.0
2017-05-10 15:00:00,127.16,127.2,127.15,127.19,22359.0,103.9626,103.9953,103.9544,103.9871,22359.0
2017-05-10 15:05:00,127.2,127.38,127.17,127.38,21746.0,103.9953,104.1424,103.9707,104.1424,21746.0
2017-05-10 15:10:00,127.37,127.38,127.27,127.28,17479.0,104.1342,104.1424,104.0525,104.0607,17479.0
2017-05-10 15:15:00,127.29,127.31,127.23,127.24,11510.0,104.0688,104.0852,104.0198,104.028,11510.0
2017-05-10 15:20:00,127.24,127.25,127.13,127.14,21415.0,104.028,104.0361,103.938,103.9462,21415.0
2017-05-10 15:25:00,127.14,127.15,127.03,127.03,26977.0,103.9462,103.9544,103.8563,103.8563,26977.0
2017-05-10 15:30:00,127.03,127.07,126.95,126.97,37306.0,103.8563,103.889,103.7909,103.8072,37306.0
2017-05-10 15:35:00,126.97,127.02,126.94,127.02,33178.0,103.8072,103.8481,103.7827,103.8481,33178.0
2017-05-10 15:40:00,127.02,127.16,127.02,127.16,38054.0,103.8481,103.9626,103.8481,103.9626,38054.0
2017-05-10 15:45:00,127.17,127.21,127.17,127.21,35575.0,103.9707,104.0034,103.9707,104.0034,35575.0
2017-05-10 15:50:00,127.21,127.21,127.13,127.17,43357.0,104.0034,104.0034,103.938,103.9707,43357.0
2017-05-10 15:55:00,127.16,127.22,127.07,127.09,72925.0,103.9626,104.0116,103.889,103.9053,72925.0
2017-05-11 09:30:00,127.35,127.35,126.32,126.52,31534.0,104.1179,104.1179,103.2758,103.4393,31534.0
2017-05-11 09:35:00,126.48,126.6,126.25,126.48,31498.0,103.4066,103.5047,103.2186,103.4066,31498.0
2017-05-11 09:40:00,126.48,126.55,126.34,126.51,23785.0,103.4066,103.4638,103.2921,103.4311,23785.0
2017-05-11 09:45:00,126.47,126.5,126.26,126.5,36519.0,103.3984,103.423,103.2267,103.423,36519.0
2017-05-11 09:50:00,126.52,126.76,126.52,126.74,11591.0,103.4393,103.6355,103.4393,103.6192,11591.0
2017-05-11 09:55:00,126.74,126.77,126.61,126.69,9331.0,103.6192,103.6437,103.5129,103.5783,9331.0
2017-05-11 10:00:00,126.67,126.71,126.55,126.71,16998.0,103.5619,103.5946,103.4638,103.5946,16998.0
2017-05-11 10:05:00,126.73,126.92,126.72,126.79,12796.0,103.611,103.7663,103.6028,103.6601,12796.0
2017-05-11 10:10:00,126.79,126.82,126.63,126.63,14344.0,103.6601,103.6846,103.5292,103.5292,14344.0
2017-05-11 10:15:00,126.63,126.72,126.55,126.58,12825.0,103.5292,103.6028,103.4638,103.4884,12825.0
2017-05-11 10:20:00,126.59,126.76,126.59,126.7,8663.0,103.4965,103.6355,103.4965,103.5865,8663.0
2017-05-11 10:25:00,126.7,126.79,126.68,126.7,6826.0,103.5865,103.6601,103.5701,103.5865,6826.0
2017-05-11 10:30:00,126.7,126.75,126.66,126.68,18608.0,103.5865,103.6273,103.5538,103.5701,18608.0
2017-05-11 10:35:00,126.67,126.85,126.67,126.74,14137.0,103.5619,103.7091,103.5619,103.6192,14137.0
2017-05-11 10:40:00,126.76,126.83,126.72,126.8,6639.0,103.6355,103.6928,103.6028,103.6682,6639.0
2017-05-11 10:45:00,126.79,126.85,126.69,126.73,16547.0,103.6601,103.7091,103.5783,103.611,16547.0
2017-05-11 10:50:00,126.72,126.8,126.65,126.78,12871.0,103.6028,103.6682,103.5456,103.6519,12871.0
2017-05-11 10:55:00,126.78,126.78,126.68,126.74,8109.0,103.6519,103.6519,103.5701,103.6192,8109.0
2017-05-11 11:00:00,126.71,126.74,126.67,126.72,12262.0,103.5946,103.6192,103.5619,103.6028,12262.0
2017-05-11 11:05:00,126.7,126.73,126.66,126.68,13019.0,103.5865,103.611,103.5538,103.5701,13019.0
2017-05-11 11:10:00,126.69,126.69,126.61,126.64,9500.0,103.5783,103.5783,103.5129,103.5374,9500.0
2017-05-11 11:15:00,126.64,126.64,126.51,126.53,11552.0,103.5374,103.5374,103.4311,103.4475,11552.0
2017-05-11 11:20:00,126.52,126.55,126.48,126.54,8028.0,103.4393,103.4638,103.4066,103.4557,8028.0
2017-05-11 11:25:00,126.56,126.56,126.41,126.5,15351.0,103.472,103.472,103.3494,103.423,15351.0
2017-05-11 11:30:00,126.47,126.55,126.47,126.54,6373.0,103.3984,103.4638,103.3984,103.4557,6373.0
2017-05-11 11:35:00,126.53,126.59,126.48,126.54,8162.0,103.4475,103.4965,103.4066,103.4557,8162.0
2017-05-11 11:40:00,126.56,126.63,126.53,126.61,8108.0,103.472,103.5292,103.4475,103.5129,8108.0
2017-05-11 11:45:00,126.6,126.6,126.55,126.59,7150.0,103.5047,103.5047,103.4638,103.4965,7150.0
2017-05-11 11:50:00,126.59,126.63,126.57,126.6,4275.0,103.4965,103.5292,103.4802,103.5047,4275.0
2017-05-11 11:55:00,126.6,126.61,126.48,126.52,11323.0,103.5047,103.5129,103.4066,103.4393,11323.0
2017-05-11 12:00:00,126.53,126.6,126.53,126.56,6556.0,103.4475,103.5047,103.4475,103.472,6556.0
2017-05-11 12:05:00,126.55,126.59,126.53,126.56,9595.0,103.4638,103.4965,103.4475,103.472,9595.0
2017-05-11 12:10:00,126.56,126.63,126.53,126.63,6834.0,103.472,103.5292,103.4475,103.5292,6834.0
2017-05-11 12:15:00,126.65,126.73,126.65,126.68,13425.0,103.5456,103.611,103.5456,103.5701,13425.0
2017-05-11 12:20:00,126.68,126.68,126.51,126.51,13788.0,103.5701,103.5701,103.4311,103.4311,13788.0
2017-05-11 12:25:00,126.53,126.54,126.43,126.47,6326.0,103.4475,103.4557,103.3657,103.3984,6326.0
2017-05-11 12:30:00,126.44,126.46,126.39,126.44,7170.0,103.3739,103.3903,103.333,103.3739,7170.0
2017-05-11 12:35:00,126.41,126.47,126.35,126.37,9675.0,103.3494,103.3984,103.3003,103.3167,9675.0
2017-05-11 12:40:00,126.37,126.43,126.33,126.41,12170.0,103.3167,103.3657,103.284,103.3494,12170.0
2017-05-11 12:45:00,126.4,126.41,126.34,126.37,8480.0,103.3412,103.3494,103.2921,103.3167,8480.0
2017-05-11 12:50:00,126.38,126.42,126.37,126.39,5500.0,103.3248,103.3575,103.3167,103.333,5500.0
2017-05-11 12:55:00,126.39,126.41,126.14,126.16,39247.0,103.333,103.3494,103.1286,103.145,39247.0
2017-05-11 13:00:00,126.17,126.3,126.1,126.13,19573.0,103.1532,103.2594,103.0959,103.1205,19573.0
2017-05-11 13:05:00,126.16,126.22,126.14,126.14,8610.0,103.145,103.194,103.1286,103.1286,8610.0
2017-05-11 13:10:00,126.15,126.18,126.09,126.14,22486.0,103.1368,103.1613,103.0877,103.1286,22486.0
2017-05-11 13:15:00,126.16,126.18,126.09,126.12,13968.0,103.145,103.1613,103.0877,103.1123,13968.0
2017-05-11 13:20:00,126.11,126.15,126.11,126.13,5221.0,103.1041,103.1368,103.1041,103.1205,5221.0
2017-05-11 13:25:00,126.13,126.15,126.09,126.13,19391.0,103.1205,103.1368,103.0877,103.1205,19391.0
2017-05-11 13:30:00,126.15,126.2,126.09,126.1,17829.0,103.1368,103.1777,103.0877,103.0959,17829.0
2017-05-11 13:35:00,126.14,126.23,126.12,126.18,22021.0,103.1286,103.2022,103.1123,103.1613,22021.0
2017-05-11 13:40:00,126.19,126.37,126.14,126.37,11217.0,103.1695,103.3167,103.1286,103.3167,11217.0
2017-05-11 13:45:00,126.34,126.43,126.31,126.43,5290.0,103.2921,103.3657,103.2676,103.3657,5290.0
2017-05-11 13:50:00,126.43,126.43,126.2,126.24,19056.0,103.3657,103.3657,103.1777,103.2104,19056.0
2017-05-11 13:55:00,126.25,126.28,126.22,126.26,9689.0,103.2186,103.2431,103.194,103.2267,9689.0
2017-05-11 14:00:00,126.26,126.28,126.17,126.2,7264.0,103.2267,103.2431,103.1532,103.1777,7264.0
2017-05-11 14:05:00,126.2,126.2,126.09,126.13,12678.0,103.1777,103.1777,103.0877,103.1205,12678.0
2017-05-11 14:10:00,126.12,126.13,126.0,126.0,24315.0,103.1123,103.1205,103.0142,103.0142,24315.0
2017-05-11 14:15:00,125.99,126.22,125.96,126.21,31864.0,103.006,103.194,102.9815,103.1859,31864.0
2017-05-11 14:20:00,126.2,126.2,126.08,126.12,42339.0,103.1777,103.1777,103.0796,103.1123,42339.0
2017-05-11 14:25:00,126.11,126.19,126.09,126.19,12575.0,103.1041,103.1695,103.0877,103.1695,12575.0
2017-05-11 14:30:00,126.25,126.31,126.22,126.22,5861.0,103.2186,103.2676,103.194,103.194,5861.0
2017-05-11 14:35:00,126.21,126.21,126.11,126.18,15947.0,103.1859,103.1859,103.1041,103.1613,15947.0
2017-05-11 14:40:00,126.17,126.22,126.15,126.17,9719.0,103.1532,103.194,103.1368,103.1532,9719.0
2017-05-11 14:45:00,126.16,126.24,126.13,126.24,9837.0,103.145,103.2104,103.1205,103.2104,9837.0
2017-05-11 14:50:00,126.24,126.24,126.15,126.21,14823.0,103.2104,103.2104,103.1368,103.1859,14823.0
2017-05-11 14:55:00,126.22,126.22,126.14,126.18,22324.0,103.194,103.194,103.1286,103.1613,22324.0
2017-05-11 15:00:00,126.18,126.24,126.1,126.19,23967.0,103.1613,103.2104,103.0959,103.1695,23967.0
2017-05-11 15:05:00,126.2,126.28,126.2,126.22,13432.0,103.1777,103.2431,103.1777,103.194,13432.0
2017-05-11 15:10:00,126.21,126.25,126.18,126.23,25672.0,103.1859,103.2186,103.1613,103.2022,25672.0
2017-05-11 15:15:00,126.23,126.25,126.11,126.16,19634.0,103.2022,103.2186,103.1041,103.145,19634.0
2017-05-11 15:20:00,126.16,126.19,126.1,126.19,22320.0,103.145,103.1695,103.0959,103.1695,22320.0
2017-05-11 15:25:00,126.2,126.35,126.18,126.32,18124.0,103.1777,103.3003,103.1613,103.2758,18124.0
2017-05-11 15:30:00,126.33,126.39,126.32,126.39,18616.0,103.284,103.333,103.2758,103.333,18616.0
2017-05-11 15:35:00,126.39,126.46,126.38,126.4,33095.0,103.333,103.3903,103.3248,103.3412,33095.0
2017-05-11 15:40:00,126.4,126.5,126.31,126.48,40065.0,103.3412,103.423,103.2676,103.4066,40065.0
2017-05-11 15:45:00,126.47,126.5,126.32,126.42,49291.0,103.3984,103.423,103.2758,103.3575,49291.0
2017-05-11 15:50:00,126.42,126.42,126.32,126.33,50699.0,103.3575,103.3575,103.2758,103.284,50699.0
2017-05-11 15:55:00,126.34,126.4,126.2,126.27,123646.0,103.2921,103.3412,103.1777,103.2349,123646.0
2017-05-12 09:30:00,126.3,126.52,126.06,126.15,14236.0,103.2594,103.4393,103.0632,103.1368,14236.0
2017-05-12 09:35:00,126.24,126.24,126.08,126.14,8249.0,103.2104,103.2104,103.0796,103.1286,8249.0
2017-05-12 09:40:00,126.15,126.15,125.9,125.97,9620.0,103.1368,103.1368,102.9324,102.9896,9620.0
2017-05-12 09:45:00,125.97,126.3,125.94,126.27,27456.0,102.9896,103.2594,102.9651,103.2349,27456.0
2017-05-12 09:50:00,126.28,126.49,126.26,126.49,10026.0,103.2431,103.4148,103.2267,103.4148,10026.0
2017-05-12 09:55:00,126.49,126.64,126.28,126.28,14379.0,103.4148,103.5374,103.2431,103.2431,14379.0
2017-05-12 10:00:00,126.27,126.47,126.27,126.33,12767.0,103.2349,103.3984,103.2349,103.284,12767.0
2017-05-12 10:05:00,126.32,126.49,126.29,126.29,27993.0,103.2758,103.4148,103.2513,103.2513,27993.0
2017-05-12 10:10:00,126.29,126.29,126.04,126.07,11629.0,103.2513,103.2513,103.0469,103.0714,11629.0
2017-05-12 10:15:00,126.07,126.3,126.07,126.28,13415.0,103.0714,103.2594,103.0714,103.2431,13415.0
2017-05-12 10:20:00,126.27,126.29,126.16,126.17,19803.0,103.2349,103.2513,103.145,103.1532,19803.0
2017-05-12 10:25:00,126.14,126.16,125.94,125.98,16739.0,103.1286,103.145,102.9651,102.9978,16739.0
2017-05-12 10:30:00,125.98,126.13,125.96,126.07,18505.0,102.9978,103.1205,102.9815,103.0714,18505.0
2017-05-12 10:35:00,126.08,126.17,126.01,126.17,21581.0,103.0796,103.1532,103.0223,103.1532,21581.0
2017-05-12 10:40:00,126.17,126.3,126.09,126.09,21828.0,103.1532,103.2594,103.0877,103.0877,21828.0
2017-05-12 10:45:00,126.1,126.17,126.06,126.08,9929.0,103.0959,103.1532,103.0632,103.0796,9929.0
2017-05-12 10:50:00,126.08,126.18,126.06,126.07,11369.0,103.0796,103.1613,103.0632,103.0714,11369.0
2017-05-12 10:55:00,126.09,126.15,126.06,126.15,8662.0,103.0877,103.1368,103.0632,103.1368,8662.0
2017-05-12 11:00:00,126.14,126.31,126.14,126.3,12209.0,103.1286,103.2676,103.1286,103.2594,12209.0
2017-05-12 11:05:00,126.29,126.31,126.16,126.21,22138.0,103.2513,103.2676,103.145,103.1859,22138.0
2017-05-12 11:10:00,126.2,126.23,126.15,126.22,8804.0,103.1777,103.2022,103.1368,103.194,8804.0
2017-05-12 11:15:00,126.22,126.28,126.21,126.21,12145.0,103.194,103.2431,103.1859,103.1859,12145.0
2017-05-12 11:20:00,126.22,126.35,126.22,126.34,4645.0,103.194,103.3003,103.194,103.2921,4645.0
2017-05-12 11:25:00,126.35,126.42,126.34,126.41,9127.0,103.3003,103.3575,103.2921,103.3494,9127.0
2017-05-12 11:30:00,126.42,126.46,126.39,126.41,10314.0,103.3575,103.3903,103.333,103.3494,10314.0
2017-05-12 11:35:00,126.42,126.43,126.32,126.38,10138.0,103.3575,103.3657,103.2758,103.3248,10138.0
2017-05-12 11:40:00,126.38,126.43,126.34,126.43,7062.0,103.3248,103.3657,103.2921,103.3657,7062.0
2017-05-12 11:45:00,126.45,126.45,126.39,126.42,7517.0,103.3821,103.3821,103.333,103.3575,7517.0
2017-05-12 11:50:00,126.42,126.5,126.4,126.44,7315.0,103.3575,103.423,103.3412,103.3739,7315.0
2017-05-12 11:55:00,126.44,126.44,126.35,126.35,8683.0,103.3739,103.3739,103.3003,103.3003,8683.0
2017-05-12 12:00:00,126.34,126.36,126.2,126.21,10308.0,103.2921,103.3085,103.1777,103.1859,10308.0
2017-05-12 12:05:00,126.22,126.24,126.18,126.22,5340.0,103.194,103.2104,103.1613,103.194,5340.0
2017-05-12 12:10:00,126.2,126.22,126.18,126.18,5849.0,103.1777,103.194,103.1613,103.1613,5849.0
2017-05-12 12:15:00,126.18,126.25,126.16,126.21,25512.0,103.1613,103.2186,103.145,103.1859,25512.0
2017-05-12 12:20:00,126.22,126.26,126.11,126.12,10933.0,103.194,103.2267,103.1041,103.1123,10933.0
2017-05-12 12:25:00,126.14,126.15,126.11,126.11,3013.0,103.1286,103.1368,103.1041,103.1041,3013.0
2017-05-12 12:30:00,126.13,126.22,126.12,126.19,8430.0,103.1205,103.194,103.1123,103.1695,8430.0
2017-05-12 12:35:00,126.2,126.21,126.1,126.1,6538.0,103.1777,103.1859,103.0959,103.0959,6538.0
2017-05-12 12:40:00,126.1,126.15,126.1,126.11,7607.0,103.0959,103.1368,103.0959,103.1041,7607.0
2017-05-12 12:45:00,126.12,126.2,126.12,126.14,10131.0,103.1123,103.1777,103.1123,103.1286,10131.0
2017-05-12 12:50:00,126.16,126.19,126.15,126.19,3444.0,103.145,103.1695,103.1368,103.1695,3444.0
2017-05-12 12:55:00,126.2,126.2,126.15,126.2,5290.0,103.1777,103.1777,103.1368,103.1777,5290.0
2017-05-12 13:00:00,126.2,126.29,126.2,126.28,9119.0,103.1777,103.2513,103.1777,103.2431,9119.0
2017-05-12 13:05:00,126.27,126.28,126.18,126.18,9912.0,103.2349,103.2431,103.1613,103.1613,9912.0
2017-05-12 13:10:00,126.18,126.2,126.14,126.17,11412.0,103.1613,103.1777,103.1286,103.1532,11412.0
2017-05-12 13:15:00,126.15,126.18,126.14,126.15,4813.0,103.1368,103.1613,103.1286,103.1368,4813.0
2017-05-12 13:20:00,126.17,126.21,126.17,126.2,6345.0,103.1532,103.1859,103.1532,103.1777,6345.0
2017-05-12 13:25:00,126.2,126.23,126.17,126.21,5668.0,103.1777,103.2022,103.1532,103.1859,5668.0
2017-05-12 13:30:00,126.24,126.26,126.19,126.24,4385.0,103.2104,103.2267,103.1695,103.2104,4385.0
2017-05-12 13:35:00,126.25,126.29,126.22,126.26,8574.0,103.2186,103.2513,103.194,103.2267,8574.0
2017-05-12 13:40:00,126.26,126.28,126.24,126.28,7412.0,103.2267,103.2431,103.2104,103.2431,7412.0
2017-05-12 13:45:00,126.3,126.31,126.26,126.3,6156.0,103.2594,103.2676,103.2267,103.2594,6156.0
2017-05-12 13:50:00,126.31,126.37,126.31,126.33,4657.0,103.2676,103.3167,103.2676,103.284,4657.0
2017-05-12 13:55:00,126.34,126.4,126.34,126.4,3309.0,103.2921,103.3412,103.2921,103.3412,3309.0
2017-05-12 14:00:00,126.39,126.42,126.36,126.39,11230.0,103.333,103.3575,103.3085,103.333,11230.0
2017-05-12 14:05:00,126.38,126.38,126.29,126.33,10478.0,103.3248,103.3248,103.2513,103.284,10478.0
2017-05-12 14:10:00,126.32,126.34,126.25,126.26,25154.0,103.2758,103.2921,103.2186,103.2267,25154.0
2017-05-12 14:15:00,126.28,126.3,126.22,126.27,9162.0,103.2431,103.2594,103.194,103.2349,9162.0
2017-05-12 14:20:00,126.26,126.29,126.19,126.23,19784.0,103.2267,103.2513,103.1695,103.2022,19784.0
2017-05-12 14:25:00,126.23,126.25,126.19,126.2,10538.0,103.2022,103.2186,103.1695,103.1777,10538.0
2017-05-12 14:30:00,126.21,126.23,126.14,126.18,12943.0,103.1859,103.2022,103.1286,103.1613,12943.0
2017-05-12 14:35:00,126.18,126.21,126.16,126.18,13293.0,103.1613,103.1859,103.145,103.1613,13293.0
2017-05-12 14:40:00,126.19,126.19,126.14,126.16,13138.0,103.1695,103.1695,103.1286,103.145,13138.0
2017-05-12 14:45:00,126.15,126.16,126.08,126.08,10040.0,103.1368,103.145,103.0796,103.0796,10040.0
2017-05-12 14:50:00,126.09,126.09,126.03,126.03,10528.0,103.0877,103.0877,103.0387,103.0387,10528.0
2017-05-12 14:55:00,126.03,126.08,126.01,126.05,7081.0,103.0387,103.0796,103.0223,103.055,7081.0
2017-05-12 15:00:00,126.05,126.18,126.04,126.18,11123.0,103.055,103.1613,103.0469,103.1613,11123.0
2017-05-12 15:05:00,126.18,126.2,126.1,126.12,13715.0,103.1613,103.1777,103.0959,103.1123,13715.0
2017-05-12 15:10:00,126.12,126.13,126.08,126.11,11577.0,103.1123,103.1205,103.0796,103.1041,11577.0
2017-05-12 15:15:00,126.1,126.14,126.08,126.13,11290.0,103.0959,103.1286,103.0796,103.1205,11290.0
2017-05-12 15:20:00,126.13,126.2,126.12,126.2,15300.0,103.1205,103.1777,103.1123,103.1777,15300.0
2017-05-12 15:25:00,126.2,126.24,126.12,126.14,26153.0,103.1777,103.2104,103.1123,103.1286,26153.0
2017-05-12 15:30:00,126.15,126.16,126.01,126.02,45038.0,103.1368,103.145,103.0223,103.0305,45038.0
2017-05-12 15:35:00,126.01,126.01,125.98,126.01,22427.0,103.0223,103.0223,102.9978,103.0223,22427.0
2017-05-12 15:40:00,126.02,126.03,125.93,125.96,51807.0,103.0305,103.0387,102.9569,102.9815,51807.0
2017-05-12 15:45:00,125.96,126.02,125.95,125.99,59780.0,102.9815,103.0305,102.9733,103.006,59780.0
2017-05-12 15:50:00,125.99,126.01,125.96,125.99,64631.0,103.006,103.0223,102.9815,103.006,64631.0
2017-05-12 15:55:00,125.99,126.11,125.98,126.06,82300.0,103.006,103.1041,102.9978,103.0632,82300.0
2017-05-15 09:30:00,126.03,126.41,125.9,126.38,32073.0,103.0387,103.3494,102.9324,103.3248,32073.0
2017-05-15 09:35:00,126.39,126.47,126.2,126.28,10522.0,103.333,103.3984,103.1777,103.2431,10522.0
2017-05-15 09:40:00,126.25,126.65,126.2,126.65,7810.0,103.2186,103.5456,103.1777,103.5456,7810.0
2017-05-15 09:45:00,126.64,126.97,126.63,126.97,10211.0,103.5374,103.8072,103.5292,103.8072,10211.0
2017-05-15 09:50:00,126.97,127.16,126.93,127.14,13819.0,103.8072,103.9626,103.7745,103.9462,13819.0
2017-05-15 09:55:00,127.13,127.18,126.91,127.0,28400.0,103.938,103.9789,103.7582,103.8317,28400.0
2017-05-15 10:00:00,126.97,127.04,126.87,127.01,8300.0,103.8072,103.8644,103.7255,103.8399,8300.0
2017-05-15 10:05:00,127.02,127.3,127.02,127.26,8433.0,103.8481,104.077,103.8481,104.0443,8433.0
2017-05-15 10:10:00,127.29,127.4,127.26,127.4,9372.0,104.0688,104.1588,104.0443,104.1588,9372.0
2017-05-15 10:15:00,127.4,127.49,127.31,127.41,11167.0,104.1588,104.2324,104.0852,104.1669,11167.0
2017-05-15 10:20:00,127.45,127.52,127.42,127.52,17742.0,104.1996,104.2569,104.1751,104.2569,17742.0
2017-05-15 10:25:00,127.53,127.62,127.44,127.51,16297.0,104.2651,104.3386,104.1915,104.2487,16297.0
2017-05-15 10:30:00,127.55,127.67,127.5,127.53,6939.0,104.2814,104.3795,104.2405,104.2651,6939.0
2017-05-15 10:35:00,127.5,127.57,127.47,127.49,5602.0,104.2405,104.2978,104.216,104.2324,5602.0
2017-05-15 10:40:00,127.48,127.58,127.31,127.31,7602.0,104.2242,104.3059,104.0852,104.0852,7602.0
2017-05-15 10:45:00,127.31,127.4,127.23,127.32,26713.0,104.0852,104.1588,104.0198,104.0934,26713.0
2017-05-15 10:50:00,127.3,127.51,127.29,127.42,9230.0,104.077,104.2487,104.0688,104.1751,9230.0
2017-05-15 10:55:00,127.42,127.59,127.41,127.49,5626.0,104.1751,104.3141,104.1669,104.2324,5626.0
2017-05-15 11:00:00,127.51,127.66,127.5,127.65,10642.0,104.2487,104.3713,104.2405,104.3632,10642.0
2017-05-15 11:05:00,127.64,127.7,127.49,127.54,21908.0,104.355,104.404,104.2324,104.2732,21908.0
2017-05-15 11:10:00,127.56,127.66,127.55,127.66,7842.0,104.2896,104.3713,104.2814,104.3713,7842.0
2017-05-15 11:15:00,127.67,127.75,127.61,127.68,11418.0,104.3795,104.4449,104.3305,104.3877,11418.0
2017-05-15 11:20:00,127.66,127.69,127.55,127.68,8999.0,104.3713,104.3959,104.2814,104.3877,8999.0
2017-05-15 11:25:00,127.68,127.72,127.63,127.68,14901.0,104.3877,104.4204,104.3468,104.3877,14901.0
2017-05-15 11:30:00,127.64,127.65,127.54,127.64,6224.0,104.355,104.3632,104.2732,104.355,6224.0
2017-05-15 11:35:00,127.64,127.69,127.59,127.59,10810.0,104.355,104.3959,104.3141,104.3141,10810.0
2017-05-15 11:40:00,127.59,127.75,127.57,127.75,5410.0,104.3141,104.4449,104.2978,104.4449,5410.0
2017-05-15 11:45:00,127.75,127.83,127.74,127.78,13639.0,104.4449,104.5103,104.4367,104.4694,13639.0
2017-05-15 11:50:00,127.78,127.8,127.74,127.8,4365.0,104.4694,104.4858,104.4367,104.4858,4365.0
2017-05-15 11:55:00,127.79,127.87,127.75,127.87,3096.0,104.4776,104.543,104.4449,104.543,3096.0
2017-05-15 12:00:00,127.87,127.9,127.83,127.84,9147.0,104.543,104.5676,104.5103,104.5185,9147.0
2017-05-15 12:05:00,127.83,127.85,127.78,127.81,10265.0,104.5103,104.5267,104.4694,104.494,10265.0
2017-05-15 12:10:00,127.81,127.86,127.79,127.85,5310.0,104.494,104.5349,104.4776,104.5267,5310.0
2017-05-15 12:15:00,127.85,127.88,127.81,127.81,5488.0,104.5267,104.5512,104.494,104.494,5488.0
2017-05-15 12:20:00,127.81,127.87,127.8,127.87,2055.0,104.494,104.543,104.4858,104.543,2055.0
2017-05-15 12:25:00,127.86,127.88,127.79,127.84,6800.0,104.5349,104.5512,104.4776,104.5185,6800.0
2017-05-15 12:30:00,127.85,127.89,127.8,127.82,11402.0,104.5267,104.5594,104.4858,104.5022,11402.0
2017-05-15 12:35:00,127.82,127.92,127.81,127.92,12152.0,104.5022,104.5839,104.494,104.5839,12152.0
2017-05-15 12:40:00,127.93,128.03,127.84,127.86,15565.0,104.5921,104.6738,104.5185,104.5349,15565.0
2017-05-15 12:45:00,127.9,127.9,127.67,127.7,9434.0,104.5676,104.5676,104.3795,104.404,9434.0
2017-05-15 12:50:00,127.72,127.75,127.65,127.69,5204.0,104.4204,104.4449,104.3632,104.3959,5204.0
2017-05-15 12:55:00,127.68,127.77,127.67,127.67,5409.0,104.3877,104.4613,104.3795,104.3795,5409.0
2017-05-15 13:00:00,127.67,127.69,127.65,127.69,4923.0,104.3795,104.3959,104.3632,104.3959,4923.0
2017-05-15 13:05:00,127.7,127.72,127.65,127.72,8681.0,104.404,104.4204,104.3632,104.4204,8681.0
2017-05-15 13:10:00,127.73,127.78,127.67,127.77,6990.0,104.4286,104.4694,104.3795,104.4613,6990.0
2017-05-15 13:15:00,127.73,127.77,127.72,127.76,7739.0,104.4286,104.4613,104.4204,104.4531,7739.0
2017-05-15 13:20:00,127.78,127.85,127.74,127.77,6266.0,104.4694,104.5267,104.4367,104.4613,6266.0
2017-05-15 13:25:00,127.8,127.9,127.79,127.89,4625.0,104.4858,104.5676,104.4776,104.5594,4625.0
2017-05-15 13:30:00,127.86,127.95,127.84,127.93,7193.0,104.5349,104.6084,104.5185,104.5921,7193.0
2017-05-15 13:35:00,127.94,127.96,127.93,127.94,9741.0,104.6003,104.6166,104.5921,104.6003,9741.0
2017-05-15 13:40:00,127.94,128.01,127.9,127.92,12164.0,104.6003,104.6575,104.5676,104.5839,12164.0
2017-05-15 13:45:00,127.92,127.97,127.91,127.96,7546.0,104.5839,104.6248,104.5757,104.6166,7546.0
2017-05-15 13:50:00,127.94,127.99,127.94,127.99,8613.0,104.6003,104.6411,104.6003,104.6411,8613.0
2017-05-15 13:55:00,127.97,128.06,127.97,128.06,14281.0,104.6248,104.6984,104.6248,104.6984,14281.0
2017-05-15 14:00:00,128.05,128.07,128.0,128.03,6336.0,104.6902,104.7065,104.6493,104.6738,6336.0
2017-05-15 14:05:00,128.03,128.05,127.97,128.05,18196.0,104.6738,104.6902,104.6248,104.6902,18196.0
2017-05-15 14:10:00,128.03,128.03,127.98,128.02,14232.0,104.6738,104.6738,104.633,104.6657,14232.0
2017-05-15 14:15:00,128.02,128.06,127.97,128.06,10054.0,104.6657,104.6984,104.6248,104.6984,10054.0
2017-05-15 14:20:00,128.02,128.07,127.97,128.04,16486.0,104.6657,104.7065,104.6248,104.682,16486.0
2017-05-15 14:25:00,128.03,128.06,127.92,127.92,16391.0,104.6738,104.6984,104.5839,104.5839,16391.0
2017-05-15 14:30:00,127.92,128.0,127.92,127.98,11973.0,104.5839,104.6493,104.5839,104.633,11973.0
2017-05-15 14:35:00,127.98,128.05,127.97,128.03,13265.0,104.633,104.6902,104.6248,104.6738,13265.0
2017-05-15 14:40:00,128.04,128.08,128.0,128.02,14672.0,104.682,104.7147,104.6493,104.6657,14672.0
2017-05-15 14:45:00,128.04,128.12,128.03,128.12,10645.0,104.682,104.7474,104.6738,104.7474,10645.0
2017-05-15 14:50:00,128.1,128.16,128.05,128.16,16642.0,104.7311,104.7801,104.6902,104.7801,16642.0
2017-05-15 14:55:00,128.15,128.23,128.11,128.22,17089.0,104.7719,104.8374,104.7392,104.8292,17089.0
2017-05-15 15:00:00,128.2,128.24,128.15,128.24,12844.0,104.8128,104.8455,104.7719,104.8455,12844.0
2017-05-15 15:05:00,128.22,128.27,128.21,128.21,22031.0,104.8292,104.8701,104.821,104.821,22031.0
2017-05-15 15:10:00,128.22,128.24,128.09,128.13,17028.0,104.8292,104.8455,104.7229,104.7556,17028.0
2017-05-15 15:15:00,128.13,128.21,128.13,128.15,16894.0,104.7556,104.821,104.7556,104.7719,16894.0
2017-05-15 15:20:00,128.16,128.17,127.96,128.0,47228.0,104.7801,104.7883,104.6166,104.6493,47228.0
2017-05-15 15:25:00,128.0,128.02,127.96,127.99,23851.0,104.6493,104.6657,104.6166,104.6411,23851.0
2017-05-15 15:30:00,127.99,128.02,127.98,128.0,36809.0,104.6411,104.6657,104.633,104.6493,36809.0
2017-05-15 15:35:00,128.0,128.01,127.97,127.98,25430.0,104.6493,104.6575,104.6248,104.633,25430.0
2017-05-15 15:40:00,127.99,128.01,127.99,127.99,28970.0,104.6411,104.6575,104.6411,104.6411,28970.0
2017-05-15 15:45:00,128.01,128.02,127.99,128.0,67215.0,104.6575,104.6657,104.6411,104.6493,67215.0
2017-05-15 15:50:00,128.01,128.02,127.99,128.0,45603.0,104.6575,104.6657,104.6411,104.6493,45603.0
2017-05-15 15:55:00,128.0,128.01,127.91,127.92,103386.0,104.6493,104.6575,104.5757,104.5839,103386.0
2017-05-16 09:30:00,127.99,127.99,127.31,127.38,38155.0,104.6411,104.6411,104.0852,104.1424,38155.0
2017-05-16 09:35:00,127.42,127.79,127.35,127.71,17121.0,104.1751,104.4776,104.1179,104.4122,17121.0
2017-05-16 09:40:00,127.71,128.1,127.71,128.05,13370.0,104.4122,104.7311,104.4122,104.6902,13370.0
2017-05-16 09:45:00,128.06,128.31,128.06,128.28,14846.0,104.6984,104.9028,104.6984,104.8782,14846.0
2017-05-16 09:50:00,128.27,128.35,128.22,128.31,6926.0,104.8701,104.9355,104.8292,104.9028,6926.0
2017-05-16 09:55:00,128.31,128.36,128.21,128.22,26302.0,104.9028,104.9436,104.821,104.8292,26302.0
2017-05-16 10:00:00,128.26,128.26,128.03,128.09,8769.0,104.8619,104.8619,104.6738,104.7229,8769.0
2017-05-16 10:05:00,128.1,128.25,128.09,128.2,5086.0,104.7311,104.8537,104.7229,104.8128,5086.0
2017-05-16 10:10:00,128.21,128.32,128.19,128.19,8334.0,104.821,104.9109,104.8047,104.8047,8334.0
2017-05-16 10:15:00,128.19,128.53,128.12,128.53,6204.0,104.8047,105.0826,104.7474,105.0826,6204.0
2017-05-16 10:20:00,128.52,128.53,128.31,128.43,11838.0,105.0745,105.0826,104.9028,105.0009,11838.0
2017-05-16 10:25:00,128.42,128.46,128.32,128.42,8419.0,104.9927,105.0254,104.9109,104.9927,8419.0
2017-05-16 10:30:00,128.46,128.47,128.36,128.42,7279.0,105.0254,105.0336,104.9436,104.9927,7279.0
2017-05-16 10:35:00,128.46,128.62,128.37,128.62,11069.0,105.0254,105.1562,104.9518,105.1562,11069.0
2017-05-16 10:40:00,128.64,128.67,128.45,128.52,14540.0,105.1726,105.1971,105.0172,105.0745,14540.0
2017-05-16 10:45:00,128.54,128.64,128.5,128.53,10222.0,105.0908,105.1726,105.0581,105.0826,10222.0
2017-05-16 10:50:00,128.53,128.7,128.53,128.67,8199.0,105.0826,105.2216,105.0826,105.1971,8199.0
2017-05-16 10:55:00,128.69,128.73,128.61,128.61,9075.0,105.2134,105.2461,105.148,105.148,9075.0
2017-05-16 11:00:00,128.57,128.7,128.52,128.7,7380.0,105.1153,105.2216,105.0745,105.2216,7380.0
2017-05-16 11:05:00,128.72,128.72,128.4,128.4,19718.0,105.238,105.238,104.9763,104.9763,19718.0
2017-05-16 11:10:00,128.4,128.44,128.2,128.34,18680.0,104.9763,105.009,104.8128,104.9273,18680.0
2017-05-16 11:15:00,128.36,128.6,128.34,128.6,8901.0,104.9436,105.1399,104.9273,105.1399,8901.0
2017-05-16 11:20:00,128.6,128.6,128.35,128.39,12585.0,105.1399,105.1399,104.9355,104.9682,12585.0
2017-05-16 11:25:00,128.41,128.46,128.32,128.35,9033.0,104.9845,105.0254,104.9109,104.9355,9033.0
2017-05-16 11:30:00,128.38,128.45,128.36,128.43,6370.0,104.96,105.0172,104.9436,105.0009,6370.0
2017-05-16 11:35:00,128.46,128.56,128.46,128.54,5625.0,105.0254,105.1072,105.0254,105.0908,5625.0
2017-05-16 11:40:00,128.51,128.55,128.46,128.55,4409.0,105.0663,105.099,105.0254,105.099,4409.0
2017-05-16 11:45:00,128.51,128.55,128.45,128.49,8007.0,105.0663,105.099,105.0172,105.0499,8007.0
2017-05-16 11:50:00,128.51,128.64,128.49,128.64,1862.0,105.0663,105.1726,105.0499,105.1726,1862.0
2017-05-16 11:55:00,128.67,128.68,128.53,128.55,9945.0,105.1971,105.2053,105.0826,105.099,9945.0
2017-05-16 12:00:00,128.53,128.64,128.51,128.59,3952.0,105.0826,105.1726,105.0663,105.1317,3952.0
2017-05-16 12:05:00,128.63,128.74,128.63,128.68,11155.0,105.1644,105.2543,105.1644,105.2053,11155.0
2017-05-16 12:10:00,128.68,128.73,128.68,128.73,18815.0,105.2053,105.2461,105.2053,105.2461,18815.0
2017-05-16 12:15:00,128.71,128.78,128.68,128.69,15949.0,105.2298,105.287,105.2053,105.2134,15949.0
2017-05-16 12:20:00,128.67,128.79,128.67,128.77,8903.0,105.1971,105.2952,105.1971,105.2788,8903.0
2017-05-16 12:25:00,128.77,128.77,128.67,128.74,11063.0,105.2788,105.2788,105.1971,105.2543,11063.0
2017-05-16 12:30:00,128.75,128.77,128.65,128.68,8996.0,105.2625,105.2788,105.1807,105.2053,8996.0
2017-05-16 12:35:00,128.67,128.8,128.65,128.8,4760.0,105.1971,105.3034,105.1807,105.3034,4760.0
2017-05-16 12:40:00,128.78,128.78,128.67,128.71,7267.0,105.287,105.287,105.1971,105.2298,7267.0
2017-05-16 12:45:00,128.74,128.78,128.72,128.78,4506.0,105.2543,105.287,105.238,105.287,4506.0
2017-05-16 12:50:00,128.75,128.78,128.72,128.74,5238.0,105.2625,105.287,105.238,105.2543,5238.0
2017-05-16 12:55:00,128.73,128.76,128.71,128.76,3210.0,105.2461,105.2707,105.2298,105.2707,3210.0
2017-05-16 13:00:00,128.76,128.76,128.68,128.76,9576.0,105.2707,105.2707,105.2053,105.2707,9576.0
2017-05-16 13:05:00,128.76,128.77,128.73,128.74,1600.0,105.2707,105.2788,105.2461,105.2543,1600.0
2017-05-16 13:10:00,128.77,128.84,128.74,128.78,6748.0,105.2788,105.3361,105.2543,105.287,6748.0
2017-05-16 13:15:00,128.78,128.85,128.76,128.85,6405.0,105.287,105.3442,105.2707,105.3442,6405.0
2017-05-16 13:20:00,128.84,128.9,128.81,128.87,6860.0,105.3361,105.3851,105.3115,105.3606,6860.0
2017-05-16 13:25:00,128.89,128.9,128.85,128.85,5957.0,105.377,105.3851,105.3442,105.3442,5957.0
2017-05-16 13:30:00,128.84,128.85,128.74,128.74,5700.0,105.3361,105.3442,105.2543,105.2543,5700.0
2017-05-16 13:35:00,128.73,128.81,128.73,128.77,3451.0,105.2461,105.3115,105.2461,105.2788,3451.0
2017-05-16 13:40:00,128.77,128.85,128.75,128.84,5322.0,105.2788,105.3442,105.2625,105.3361,5322.0
2017-05-16 13:45:00,128.84,128.88,128.78,128.81,5376.0,105.3361,105.3688,105.287,105.3115,5376.0
2017-05-16 13:50:00,128.8,128.86,128.8,128.83,7385.0,105.3034,105.3524,105.3034,105.3279,7385.0
2017-05-16 13:55:00,128.81,128.84,128.78,128.81,4413.0,105.3115,105.3361,105.287,105.3115,4413.0
2017-05-16 14:00:00,128.77,128.83,128.77,128.83,5951.0,105.2788,105.3279,105.2788,105.3279,5951.0
2017-05-16 14:05:00,128.82,128.86,128.77,128.77,10701.0,105.3197,105.3524,105.2788,105.2788,10701.0
2017-05-16 14:10:00,128.81,128.82,128.77,128.79,4703.0,105.3115,105.3197,105.2788,105.2952,4703.0
2017-05-16 14:15:00,128.78,128.8,128.57,128.57,22048.0,105.287,105.3034,105.1153,105.1153,22048.0
2017-05-16 14:20:00,128.56,128.58,128.47,128.47,5829.0,105.1072,105.1235,105.0336,105.0336,5829.0
2017-05-16 14:25:00,128.45,128.52,128.45,128.48,5727.0,105.0172,105.0745,105.0172,105.0417,5727.0
2017-05-16 14:30:00,128.47,128.63,128.47,128.58,11020.0,105.0336,105.1644,105.0336,105.1235,11020.0
2017-05-16 14:35:00,128.57,128.58,128.51,128.58,4763.0,105.1153,105.1235,105.0663,105.1235,4763.0
2017-05-16 14:40:00,128.61,128.63,128.55,128.63,6456.0,105.148,105.1644,105.099,105.1644,6456.0
2017-05-16 14:45:00,128.62,128.62,128.51,128.53,8802.0,105.1562,105.1562,105.0663,105.0826,8802.0
2017-05-16 14:50:00,128.55,128.6,128.51,128.57,7328.0,105.099,105.1399,105.0663,105.1153,7328.0
2017-05-16 14:55:00,128.59,128.62,128.54,128.57,7188.0,105.1317,105.1562,105.0908,105.1153,7188.0
2017-05-16 15:00:00,128.56,128.63,128.55,128.61,7617.0,105.1072,105.1644,105.099,105.148,7617.0
2017-05-16 15:05:00,128.61,128.7,128.61,128.7,10435.0,105.148,105.2216,105.148,105.2216,10435.0
2017-05-16 15:10:00,128.7,128.74,128.68,128.71,5595.0,105.2216,105.2543,105.2053,105.2298,5595.0
2017-05-16 15:15:00,128.72,128.78,128.7,128.74,18045.0,105.238,105.287,105.2216,105.2543,18045.0
2017-05-16 15:20:00,128.74,128.79,128.72,128.77,11443.0,105.2543,105.2952,105.238,105.2788,11443.0
2017-05-16 15:25:00,128.78,128.81,128.71,128.73,9525.0,105.287,105.3115,105.2298,105.2461,9525.0
2017-05-16 15:30:00,128.73,128.79,128.72,128.78,9720.0,105.2461,105.2952,105.238,105.287,9720.0
2017-05-16 15:35:00,128.78,128.82,128.72,128.72,15332.0,105.287,105.3197,105.238,105.238,15332.0
2017-05-16 15:40:00,128.72,128.75,128.7,128.7,11414.0,105.238,105.2625,105.2216,105.2216,11414.0
2017-05-16 15:45:00,128.7,128.71,128.63,128.65,18566.0,105.2216,105.2298,105.1644,105.1807,18566.0
2017-05-16 15:50:00,128.64,128.65,128.44,128.44,79711.0,105.1726,105.1807,105.009,105.009,79711.0
2017-05-16 15:55:00,128.45,128.47,128.32,128.37,101473.0,105.0172,105.0336,104.9109,104.9518,101473.0
2017-05-17 09:30:00,128.14,129.47,128.14,129.39,52943.0,104.7638,105.8511,104.7638,105.7857,52943.0
2017-05-17 09:35:00,129.39,129.88,129.27,129.79,28242.0,105.7857,106.1863,105.6876,106.1128,28242.0
2017-05-17 09:40:00,129.76,129.79,129.15,129.25,42259.0,106.0882,106.1128,105.5895,105.6713,42259.0
2017-05-17 09:45:00,129.24,129.73,129.18,129.47,25786.0,105.6631,106.0637,105.614,105.8511,25786.0
2017-05-17 09:50:00,129.53,129.6,129.45,129.52,20202.0,105.9002,105.9574,105.8348,105.892,20202.0
2017-05-17 09:55:00,129.5,129.55,129.33,129.5,22079.0,105.8757,105.9166,105.7367,105.8757,22079.0
2017-05-17 10:00:00,129.48,130.0,129.48,130.0,19557.0,105.8593,106.2845,105.8593,106.2845,19557.0
2017-05-17 10:05:00,130.0,130.46,129.93,130.37,55389.0,106.2845,106.6605,106.2272,106.587,55389.0
2017-05-17 10:10:00,130.38,130.42,129.83,129.91,47909.0,106.5951,106.6278,106.1455,106.2109,47909.0
2017-05-17 10:15:00,129.93,130.46,129.93,130.46,54988.0,106.2272,106.6605,106.2272,106.6605,54988.0
2017-05-17 10:20:00,130.47,130.49,130.37,130.44,36657.0,106.6687,106.6851,106.587,106.6442,36657.0
2017-05-17 10:25:00,130.44,130.72,130.19,130.19,137372.0,106.6442,106.8731,106.4398,106.4398,137372.0
2017-05-17 10:30:00,130.19,130.36,130.19,130.33,15488.0,106.4398,106.5788,106.4398,106.5543,15488.0
2017-05-17 10:35:00,130.33,130.35,130.21,130.27,24782.0,106.5543,106.5706,106.4561,106.5052,24782.0
2017-05-17 10:40:00,130.28,130.85,130.26,130.83,39569.0,106.5134,106.9794,106.497,106.963,39569.0
2017-05-17 10:45:00,130.83,130.9,130.63,130.7,44469.0,106.963,107.0203,106.7995,106.8568,44469.0
2017-05-17 10:50:00,130.7,130.92,130.63,130.92,42193.0,106.8568,107.0366,106.7995,107.0366,42193.0
2017-05-17 10:55:00,130.88,130.97,130.69,130.75,45552.0,107.0039,107.0775,106.8486,106.8976,45552.0
2017-05-17 11:00:00,130.72,130.79,130.6,130.7,31952.0,106.8731,106.9303,106.775,106.8568,31952.0
2017-05-17 11:05:00,130.69,130.83,130.68,130.83,15753.0,106.8486,106.963,106.8404,106.963,15753.0
2017-05-17 11:10:00,130.83,131.07,130.77,131.06,15617.0,106.963,107.1593,106.914,107.1511,15617.0
2017-05-17 11:15:00,131.06,131.29,131.04,131.23,30991.0,107.1511,107.3391,107.1347,107.2901,30991.0
2017-05-17 11:20:00,131.21,131.31,130.99,131.02,61957.0,107.2737,107.3555,107.0939,107.1184,61957.0
2017-05-17 11:25:00,131.01,131.13,130.96,130.96,69717.0,107.1102,107.2083,107.0693,107.0693,69717.0
2017-05-17 11:30:00,130.94,131.02,130.89,131.0,20186.0,107.053,107.1184,107.0121,107.102,20186.0
2017-05-17 11:35:00,131.0,131.05,130.96,131.03,27485.0,107.102,107.1429,107.0693,107.1266,27485.0
2017-05-17 11:40:00,131.04,131.34,131.02,131.22,55891.0,107.1347,107.38,107.1184,107.2819,55891.0
2017-05-17 11:45:00,131.19,131.23,130.9,130.91,22673.0,107.2574,107.2901,107.0203,107.0284,22673.0
2017-05-17 11:50:00,130.91,131.02,130.86,130.99,26315.0,107.0284,107.1184,106.9876,107.0939,26315.0
2017-05-17 11:55:00,130.97,131.0,130.93,130.97,16000.0,107.0775,107.102,107.0448,107.0775,16000.0
2017-05-17 12:00:00,130.95,131.11,130.94,131.05,31879.0,107.0612,107.192,107.053,107.1429,31879.0
2017-05-17 12:05:00,131.05,131.16,131.04,131.07,23120.0,107.1429,107.2328,107.1347,107.1593,23120.0
2017-05-17 12:10:00,131.06,131.22,131.0,131.22,18759.0,107.1511,107.2819,107.102,107.2819,18759.0
2017-05-17 12:15:00,131.24,131.28,131.21,131.23,16504.0,107.2982,107.331,107.2737,107.2901,16504.0
2017-05-17 12:20:00,131.21,131.28,131.21,131.21,10099.0,107.2737,107.331,107.2737,107.2737,10099.0
2017-05-17 12:25:00,131.21,131.22,131.12,131.21,10576.0,107.2737,107.2819,107.2001,107.2737,10576.0
2017-05-17 12:30:00,131.21,131.3,131.16,131.3,13293.0,107.2737,107.3473,107.2328,107.3473,13293.0
2017-05-17 12:35:00,131.34,131.72,131.34,131.69,37458.0,107.38,107.6907,107.38,107.6662,37458.0
2017-05-17 12:40:00,131.68,132.05,131.67,132.05,27755.0,107.658,107.9605,107.6498,107.9605,27755.0
2017-05-17 12:45:00,132.06,132.09,131.75,131.8,30800.0,107.9687,107.9932,107.7152,107.7561,30800.0
2017-05-17 12:50:00,131.83,131.9,131.77,131.87,41493.0,107.7806,107.8378,107.7316,107.8133,41493.0
2017-05-17 12:55:00,131.89,131.97,131.84,131.96,20249.0,107.8297,107.8951,107.7888,107.8869,20249.0
2017-05-17 13:00:00,131.96,131.96,131.79,131.85,17307.0,107.8869,107.8869,107.7479,107.797,17307.0
2017-05-17 13:05:00,131.85,131.98,131.82,131.98,12076.0,107.797,107.9033,107.7724,107.9033,12076.0
2017-05-17 13:10:00,131.94,131.95,131.74,131.74,15266.0,107.8705,107.8787,107.707,107.707,15266.0
2017-05-17 13:15:00,131.74,131.83,131.74,131.83,15594.0,107.707,107.7806,107.707,107.7806,15594.0
2017-05-17 13:20:00,131.81,131.96,131.8,131.9,13733.0,107.7643,107.8869,107.7561,107.8378,13733.0
2017-05-17 13:25:00,131.89,131.89,131.8,131.83,17909.0,107.8297,107.8297,107.7561,107.7806,17909.0
2017-05-17 13:30:00,131.83,131.87,131.69,131.87,16754.0,107.7806,107.8133,107.6662,107.8133,16754.0
2017-05-17 13:35:00,131.86,131.87,131.74,131.85,14186.0,107.8051,107.8133,107.707,107.797,14186.0
2017-05-17 13:40:00,131.87,131.89,131.73,131.8,19723.0,107.8133,107.8297,107.6989,107.7561,19723.0
2017-05-17 13:45:00,131.78,131.79,131.65,131.71,30914.0,107.7397,107.7479,107.6335,107.6825,30914.0
2017-05-17 13:50:00,131.72,131.73,131.62,131.63,11414.0,107.6907,107.6989,107.6089,107.6171,11414.0
2017-05-17 13:55:00,131.62,131.72,131.6,131.61,13047.0,107.6089,107.6907,107.5926,107.6008,13047.0
2017-05-17 14:00:00,131.61,131.89,131.56,131.89,18655.0,107.6008,107.8297,107.5599,107.8297,18655.0
2017-05-17 14:05:00,131.91,131.91,131.79,131.8,16636.0,107.846,107.846,107.7479,107.7561,16636.0
2017-05-17 14:10:00,131.79,131.79,131.67,131.7,19923.0,107.7479,107.7479,107.6498,107.6743,19923.0
2017-05-17 14:15:00,131.7,131.71,131.48,131.53,71129.0,107.6743,107.6825,107.4945,107.5353,71129.0
2017-05-17 14:20:00,131.53,131.58,131.43,131.46,20837.0,107.5353,107.5762,107.4536,107.4781,20837.0
2017-05-17 14:25:00,131.47,131.47,131.27,131.31,31731.0,107.4863,107.4863,107.3228,107.3555,31731.0
2017-05-17 14:30:00,131.28,131.31,131.16,131.17,30405.0,107.331,107.3555,107.2328,107.241,30405.0
2017-05-17 14:35:00,131.18,131.2,131.04,131.04,43011.0,107.2492,107.2655,107.1347,107.1347,43011.0
2017-05-17 14:40:00,131.06,131.11,131.02,131.03,17199.0,107.1511,107.192,107.1184,107.1266,17199.0
2017-05-17 14:45:00,131.03,131.1,130.97,130.98,23713.0,107.1266,107.1838,107.0775,107.0857,23713.0
2017-05-17 14:50:00,131.0,131.12,130.96,131.06,59690.0,107.102,107.2001,107.0693,107.1511,59690.0
2017-05-17 14:55:00,131.06,131.11,130.98,130.99,61379.0,107.1511,107.192,107.0857,107.0939,61379.0
2017-05-17 15:00:00,130.98,131.08,130.94,131.06,60034.0,107.0857,107.1674,107.053,107.1511,60034.0
2017-05-17 15:05:00,131.05,131.09,131.0,131.01,31951.0,107.1429,107.1756,107.102,107.1102,31951.0
2017-05-17 15:10:00,131.0,131.01,130.84,130.98,117154.0,107.102,107.1102,106.9712,107.0857,117154.0
2017-05-17 15:15:00,130.97,131.08,130.96,131.05,49048.0,107.0775,107.1674,107.0693,107.1429,49048.0
2017-05-17 15:20:00,131.06,131.16,130.96,130.97,35200.0,107.1511,107.2328,107.0693,107.0775,35200.0
2017-05-17 15:25:00,130.97,131.0,130.88,130.89,79547.0,107.0775,107.102,107.0039,107.0121,79547.0
2017-05-17 15:30:00,130.88,131.03,130.88,131.01,38662.0,107.0039,107.1266,107.0039,107.1102,38662.0
2017-05-17 15:35:00,131.01,131.09,130.94,130.95,48645.0,107.1102,107.1756,107.053,107.0612,48645.0
2017-05-17 15:40:00,130.95,130.97,130.76,130.78,43279.0,107.0612,107.0775,106.9058,106.9222,43279.0
2017-05-17 15:45:00,130.76,130.88,130.76,130.85,42259.0,106.9058,107.0039,106.9058,106.9794,42259.0
2017-05-17 15:50:00,130.84,130.9,130.83,130.83,53363.0,106.9712,107.0203,106.963,106.963,53363.0
2017-05-17 15:55:00,130.83,130.85,130.74,130.78,147790.0,106.963,106.9794,106.8895,106.9222,147790.0
2017-05-18 09:30:00,130.0,130.05,125.5,126.72,227558.0,106.2845,106.3253,102.6054,103.6028,227558.0
2017-05-18 09:35:00,126.8,128.41,126.76,128.0,75457.0,103.6682,104.9845,103.6355,104.6493,75457.0
2017-05-18 09:40:00,127.98,128.58,127.75,128.0,88162.0,104.633,105.1235,104.4449,104.6493,88162.0
2017-05-18 09:45:00,128.01,128.21,127.8,128.03,82680.0,104.6575,104.821,104.4858,104.6738,82680.0
2017-05-18 09:50:00,128.11,128.22,127.95,128.22,44503.0,104.7392,104.8292,104.6084,104.8292,44503.0
2017-05-18 09:55:00,128.3,128.38,128.12,128.12,42593.0,104.8946,104.96,104.7474,104.7474,42593.0
2017-05-18 10:00:00,128.11,128.34,128.02,128.29,89858.0,104.7392,104.9273,104.6657,104.8864,89858.0
2017-05-18 10:05:00,128.34,128.41,128.18,128.33,35660.0,104.9273,104.9845,104.7965,104.9191,35660.0
2017-05-18 10:10:00,128.32,128.41,128.18,128.28,61785.0,104.9109,104.9845,104.7965,104.8782,61785.0
2017-05-18 10:15:00,128.27,128.54,128.25,128.47,56735.0,104.8701,105.0908,104.8537,105.0336,56735.0
2017-05-18 10:20:00,128.48,128.53,128.33,128.38,32634.0,105.0417,105.0826,104.9191,104.96,32634.0
2017-05-18 10:25:00,128.35,128.49,128.35,128.38,24440.0,104.9355,105.0499,104.9355,104.96,24440.0
2017-05-18 10:30:00,128.4,128.4,128.23,128.26,27518.0,104.9763,104.9763,104.8374,104.8619,27518.0
2017-05-18 10:35:00,128.25,128.5,128.25,128.38,25357.0,104.8537,105.0581,104.8537,104.96,25357.0
2017-05-18 10:40:00,128.39,128.5,128.26,128.3,47828.0,104.9682,105.0581,104.8619,104.8946,47828.0
2017-05-18 10:45:00,128.3,128.5,128.28,128.47,36268.0,104.8946,105.0581,104.8782,105.0336,36268.0
2017-05-18 10:50:00,128.47,128.94,128.42,128.94,37513.0,105.0336,105.4178,104.9927,105.4178,37513.0
2017-05-18 10:55:00,128.97,129.11,128.96,128.99,42138.0,105.4424,105.5568,105.4342,105.4587,42138.0
2017-05-18 11:00:00,128.99,129.09,128.96,129.03,35404.0,105.4587,105.5405,105.4342,105.4914,35404.0
2017-05-18 11:05:00,129.03,129.03,128.83,129.0,42524.0,105.4914,105.4914,105.3279,105.4669,42524.0
2017-05-18 11:10:00,129.0,129.08,128.93,129.0,308382.0,105.4669,105.5323,105.4097,105.4669,308382.0
2017-05-18 11:15:00,129.05,129.12,128.99,129.1,38751.0,105.5078,105.565,105.4587,105.5486,38751.0
2017-05-18 11:20:00,129.09,129.17,129.0,129.02,10785.0,105.5405,105.6059,105.4669,105.4832,10785.0
2017-05-18 11:25:00,129.05,129.05,128.91,128.97,40189.0,105.5078,105.5078,105.3933,105.4424,40189.0
2017-05-18 11:30:00,129.01,129.05,128.83,128.89,18879.0,105.4751,105.5078,105.3279,105.377,18879.0
2017-05-18 11:35:00,128.89,129.08,128.89,128.96,20857.0,105.377,105.5323,105.377,105.4342,20857.0
2017-05-18 11:40:00,128.94,129.08,128.92,128.99,14631.0,105.4178,105.5323,105.4015,105.4587,14631.0
2017-05-18 11:45:00,129.0,129.06,128.92,128.94,17224.0,105.4669,105.5159,105.4015,105.4178,17224.0
2017-05-18 11:50:00,128.92,128.99,128.84,128.94,29555.0,105.4015,105.4587,105.3361,105.4178,29555.0
2017-05-18 11:55:00,128.96,128.98,128.85,128.92,36505.0,105.4342,105.4505,105.3442,105.4015,36505.0
2017-05-18 12:00:00,128.96,128.97,128.8,128.87,39474.0,105.4342,105.4424,105.3034,105.3606,39474.0
2017-05-18 12:05:00,128.84,128.92,128.75,128.9,25183.0,105.3361,105.4015,105.2625,105.3851,25183.0
2017-05-18 12:10:00,128.87,128.92,128.7,128.7,24533.0,105.3606,105.4015,105.2216,105.2216,24533.0
2017-05-18 12:15:00,128.72,128.74,128.55,128.56,15847.0,105.238,105.2543,105.099,105.1072,15847.0
2017-05-18 12:20:00,128.54,128.73,128.54,128.65,23371.0,105.0908,105.2461,105.0908,105.1807,23371.0
2017-05-18 12:25:00,128.65,128.76,128.64,128.65,16171.0,105.1807,105.2707,105.1726,105.1807,16171.0
2017-05-18 12:30:00,128.64,128.83,128.63,128.75,30574.0,105.1726,105.3279,105.1644,105.2625,30574.0
2017-05-18 12:35:00,128.74,128.78,128.69,128.77,8200.0,105.2543,105.287,105.2134,105.2788,8200.0
2017-05-18 12:40:00,128.78,128.81,128.74,128.8,9991.0,105.287,105.3115,105.2543,105.3034,9991.0
2017-05-18 12:45:00,128.78,128.81,128.75,128.76,13252.0,105.287,105.3115,105.2625,105.2707,13252.0
2017-05-18 12:50:00,128.75,128.77,128.67,128.72,14449.0,105.2625,105.2788,105.1971,105.238,14449.0
2017-05-18 12:55:00,128.72,128.74,128.62,128.64,9189.0,105.238,105.2543,105.1562,105.1726,9189.0
2017-05-18 13:00:00,128.65,128.82,128.65,128.78,11188.0,105.1807,105.3197,105.1807,105.287,11188.0
2017-05-18 13:05:00,128.8,128.8,128.71,128.74,17850.0,105.3034,105.3034,105.2298,105.2543,17850.0
2017-05-18 13:10:00,128.73,128.74,128.57,128.59,24135.0,105.2461,105.2543,105.1153,105.1317,24135.0
2017-05-18 13:15:00,128.59,128.61,128.52,128.61,9361.0,105.1317,105.148,105.0745,105.148,9361.0
2017-05-18 13:20:00,128.59,128.64,128.57,128.6,20130.0,105.1317,105.1726,105.1153,105.1399,20130.0
2017-05-18 13:25:00,128.6,128.72,128.59,128.68,87336.0,105.1399,105.238,105.1317,105.2053,87336.0
2017-05-18 13:30:00,128.7,128.76,128.67,128.73,18784.0,105.2216,105.2707,105.1971,105.2461,18784.0
2017-05-18 13:35:00,128.71,128.75,128.6,128.68,12612.0,105.2298,105.2625,105.1399,105.2053,12612.0
2017-05-18 13:40:00,128.71,128.79,128.69,128.72,12187.0,105.2298,105.2952,105.2134,105.238,12187.0
2017-05-18 13:45:00,128.7,128.75,128.64,128.69,11578.0,105.2216,105.2625,105.1726,105.2134,11578.0
2017-05-18 13:50:00,128.71,128.75,128.68,128.72,12377.0,105.2298,105.2625,105.2053,105.238,12377.0
2017-05-18 13:55:00,128.71,128.73,128.57,128.61,29776.0,105.2298,105.2461,105.1153,105.148,29776.0
2017-05-18 14:00:00,128.64,128.69,128.55,128.65,16066.0,105.1726,105.2134,105.099,105.1807,16066.0
2017-05-18 14:05:00,128.7,128.7,128.56,128.63,21995.0,105.2216,105.2216,105.1072,105.1644,21995.0
2017-05-18 14:10:00,128.66,128.69,128.59,128.66,15152.0,105.1889,105.2134,105.1317,105.1889,15152.0
2017-05-18 14:15:00,128.66,128.67,128.56,128.61,16748.0,105.1889,105.1971,105.1072,105.148,16748.0
2017-05-18 14:20:00,128.66,128.75,128.57,128.69,60274.0,105.1889,105.2625,105.1153,105.2134,60274.0
2017-05-18 14:25:00,128.72,128.72,128.61,128.65,44578.0,105.238,105.238,105.148,105.1807,44578.0
2017-05-18 14:30:00,128.67,128.72,128.63,128.69,59332.0,105.1971,105.238,105.1644,105.2134,59332.0
2017-05-18 14:35:00,128.7,128.7,128.6,128.61,35906.0,105.2216,105.2216,105.1399,105.148,35906.0
2017-05-18 14:40:00,128.61,128.68,128.58,128.6,28212.0,105.148,105.2053,105.1235,105.1399,28212.0
2017-05-18 14:45:00,128.62,128.65,128.58,128.6,18967.0,105.1562,105.1807,105.1235,105.1399,18967.0
2017-05-18 14:50:00,128.61,128.64,128.53,128.62,17151.0,105.148,105.1726,105.0826,105.1562,17151.0
2017-05-18 14:55:00,128.63,128.65,128.54,128.57,16228.0,105.1644,105.1807,105.0908,105.1153,16228.0
2017-05-18 15:00:00,128.57,128.67,128.57,128.65,32806.0,105.1153,105.1971,105.1153,105.1807,32806.0
2017-05-18 15:05:00,128.65,128.67,128.58,128.61,36708.0,105.1807,105.1971,105.1235,105.148,36708.0
2017-05-18 15:10:00,128.62,128.65,128.56,128.6,39696.0,105.1562,105.1807,105.1072,105.1399,39696.0
2017-05-18 15:15:00,128.61,128.62,128.39,128.47,39085.0,105.148,105.1562,104.9682,105.0336,39085.0
2017-05-18 15:20:00,128.48,128.48,128.23,128.23,45572.0,105.0417,105.0417,104.8374,104.8374,45572.0
2017-05-18 15:25:00,128.23,128.24,128.08,128.08,204554.0,104.8374,104.8455,104.7147,104.7147,204554.0
2017-05-18 15:30:00,128.09,128.09,127.84,127.98,62420.0,104.7229,104.7229,104.5185,104.633,62420.0
2017-05-18 15:35:00,127.97,128.03,127.85,128.03,54625.0,104.6248,104.6738,104.5267,104.6738,54625.0
2017-05-18 15:40:00,128.03,128.12,127.97,127.99,51400.0,104.6738,104.7474,104.6248,104.6411,51400.0
2017-05-18 15:45:00,128.0,128.07,127.98,128.04,92312.0,104.6493,104.7065,104.633,104.682,92312.0
2017-05-18 15:50:00,128.05,128.14,128.03,128.09,102401.0,104.6902,104.7638,104.6738,104.7229,102401.0
2017-05-18 15:55:00,128.1,128.14,127.96,127.98,140825.0,104.7311,104.7638,104.6166,104.633,140825.0
2017-05-19 09:30:00,128.11,132.86,127.59,127.65,191245.0,104.7392,108.6227,104.3141,104.3632,191245.0
2017-05-19 09:35:00,127.66,128.17,127.64,128.11,22250.0,104.3713,104.7883,104.355,104.7392,22250.0
2017-05-19 09:40:00,128.19,128.43,128.19,128.2,32599.0,104.8047,105.0009,104.8047,104.8128,32599.0
2017-05-19 09:45:00,128.17,128.64,128.17,128.64,19181.0,104.7883,105.1726,104.7883,105.1726,19181.0
2017-05-19 09:50:00,128.64,128.68,128.38,128.41,50002.0,105.1726,105.2053,104.96,104.9845,50002.0
2017-05-19 09:55:00,128.38,128.38,128.0,128.06,19344.0,104.96,104.96,104.6493,104.6984,19344.0
2017-05-19 10:00:00,128.07,128.27,128.04,128.26,22295.0,104.7065,104.8701,104.682,104.8619,22295.0
2017-05-19 10:05:00,128.22,128.44,128.21,128.41,20674.0,104.8292,105.009,104.821,104.9845,20674.0
2017-05-19 10:10:00,128.41,128.41,128.08,128.11,41447.0,104.9845,104.9845,104.7147,104.7392,41447.0
2017-05-19 10:15:00,128.08,128.33,128.05,128.33,33985.0,104.7147,104.9191,104.6902,104.9191,33985.0
2017-05-19 10:20:00,128.31,128.54,128.25,128.54,47947.0,104.9028,105.0908,104.8537,105.0908,47947.0
2017-05-19 10:25:00,128.51,128.57,128.45,128.54,38308.0,105.0663,105.1153,105.0172,105.0908,38308.0
2017-05-19 10:30:00,128.55,128.56,128.46,128.55,26014.0,105.099,105.1072,105.0254,105.099,26014.0
2017-05-19 10:35:00,128.55,128.56,128.37,128.38,25080.0,105.099,105.1072,104.9518,104.96,25080.0
2017-05-19 10:40:00,128.41,128.49,128.4,128.47,29115.0,104.9845,105.0499,104.9763,105.0336,29115.0
2017-05-19 10:45:00,128.5,128.5,128.4,128.4,25867.0,105.0581,105.0581,104.9763,104.9763,25867.0
2017-05-19 10:50:00,128.4,128.43,128.32,128.32,24778.0,104.9763,105.0009,104.9109,104.9109,24778.0
2017-05-19 10:55:00,128.32,128.5,128.31,128.5,32167.0,104.9109,105.0581,104.9028,105.0581,32167.0
2017-05-19 11:00:00,128.51,128.53,128.44,128.48,49545.0,105.0663,105.0826,105.009,105.0417,49545.0
2017-05-19 11:05:00,128.48,128.49,128.37,128.37,22319.0,105.0417,105.0499,104.9518,104.9518,22319.0
2017-05-19 11:10:00,128.38,128.41,128.34,128.37,14356.0,104.96,104.9845,104.9273,104.9518,14356.0
2017-05-19 11:15:00,128.35,128.37,128.26,128.26,14398.0,104.9355,104.9518,104.8619,104.8619,14398.0
2017-05-19 11:20:00,128.26,128.29,128.23,128.26,18680.0,104.8619,104.8864,104.8374,104.8619,18680.0
2017-05-19 11:25:00,128.26,128.26,128.19,128.21,14702.0,104.8619,104.8619,104.8047,104.821,14702.0
2017-05-19 11:30:00,128.2,128.31,128.2,128.25,22601.0,104.8128,104.9028,104.8128,104.8537,22601.0
2017-05-19 11:35:00,128.25,128.27,128.16,128.21,25265.0,104.8537,104.8701,104.7801,104.821,25265.0
2017-05-19 11:40:00,128.21,128.22,128.09,128.19,25094.0,104.821,104.8292,104.7229,104.8047,25094.0
2017-05-19 11:45:00,128.19,128.26,128.17,128.23,23657.0,104.8047,104.8619,104.7883,104.8374,23657.0
2017-05-19 11:50:00,128.25,128.36,128.24,128.31,60533.0,104.8537,104.9436,104.8455,104.9028,60533.0
2017-05-19 11:55:00,128.31,128.37,128.28,128.35,23206.0,104.9028,104.9518,104.8782,104.9355,23206.0
2017-05-19 12:00:00,128.36,128.5,128.35,128.44,23976.0,104.9436,105.0581,104.9355,105.009,23976.0
2017-05-19 12:05:00,128.45,128.46,128.26,128.27,23443.0,105.0172,105.0254,104.8619,104.8701,23443.0
2017-05-19 12:10:00,128.27,128.47,128.27,128.46,22633.0,104.8701,105.0336,104.8701,105.0254,22633.0
2017-05-19 12:15:00,128.47,128.55,128.29,128.35,18497.0,105.0336,105.099,104.8864,104.9355,18497.0
2017-05-19 12:20:00,128.35,128.44,128.35,128.39,8340.0,104.9355,105.009,104.9355,104.9682,8340.0
2017-05-19 12:25:00,128.39,128.49,128.39,128.43,11224.0,104.9682,105.0499,104.9682,105.0009,11224.0
2017-05-19 12:30:00,128.44,128.58,128.42,128.49,29882.0,105.009,105.1235,104.9927,105.0499,29882.0
2017-05-19 12:35:00,128.5,128.56,128.43,128.43,18025.0,105.0581,105.1072,105.0009,105.0009,18025.0
2017-05-19 12:40:00,128.44,128.48,128.4,128.4,12396.0,105.009,105.0417,104.9763,104.9763,12396.0
2017-05-19 12:45:00,128.41,128.47,128.37,128.44,18676.0,104.9845,105.0336,104.9518,105.009,18676.0
2017-05-19 12:50:00,128.45,128.48,128.41,128.45,18662.0,105.0172,105.0417,104.9845,105.0172,18662.0
2017-05-19 12:55:00,128.45,128.5,128.43,128.43,19359.0,105.0172,105.0581,105.0009,105.0009,19359.0
2017-05-19 13:00:00,128.43,128.46,128.37,128.44,20822.0,105.0009,105.0254,104.9518,105.009,20822.0
2017-05-19 13:05:00,128.43,128.45,128.36,128.42,10637.0,105.0009,105.0172,104.9436,104.9927,10637.0
2017-05-19 13:10:00,128.44,128.47,128.43,128.46,13158.0,105.009,105.0336,105.0009,105.0254,13158.0
2017-05-19 13:15:00,128.46,128.51,128.45,128.5,14475.0,105.0254,105.0663,105.0172,105.0581,14475.0
2017-05-19 13:20:00,128.5,128.55,128.47,128.47,10900.0,105.0581,105.099,105.0336,105.0336,10900.0
2017-05-19 13:25:00,128.51,128.55,128.49,128.53,8505.0,105.0663,105.099,105.0499,105.0826,8505.0
2017-05-19 13:30:00,128.53,128.53,128.41,128.46,24621.0,105.0826,105.0826,104.9845,105.0254,24621.0
2017-05-19 13:35:00,128.45,128.5,128.45,128.48,11415.0,105.0172,105.0581,105.0172,105.0417,11415.0
2017-05-19 13:40:00,128.47,128.5,128.44,128.49,17773.0,105.0336,105.0581,105.009,105.0499,17773.0
2017-05-19 13:45:00,128.49,128.5,128.46,128.5,12793.0,105.0499,105.0581,105.0254,105.0581,12793.0
2017-05-19 13:50:00,128.49,128.5,128.42,128.44,20505.0,105.0499,105.0581,104.9927,105.009,20505.0
2017-05-19 13:55:00,128.44,128.5,128.44,128.45,12713.0,105.009,105.0581,105.009,105.0172,12713.0
2017-05-19 14:00:00,128.44,128.51,128.43,128.46,19118.0,105.009,105.0663,105.0009,105.0254,19118.0
2017-05-19 14:05:00,128.46,128.46,128.37,128.39,15152.0,105.0254,105.0254,104.9518,104.9682,15152.0
2017-05-19 14:10:00,128.41,128.43,128.38,128.38,10093.0,104.9845,105.0009,104.96,104.96,10093.0
2017-05-19 14:15:00,128.38,128.45,128.37,128.41,9642.0,104.96,105.0172,104.9518,104.9845,9642.0
2017-05-19 14:20:00,128.42,128.48,128.38,128.46,16135.0,104.9927,105.0417,104.96,105.0254,16135.0
2017-05-19 14:25:00,128.46,128.5,128.42,128.46,14721.0,105.0254,105.0581,104.9927,105.0254,14721.0
2017-05-19 14:30:00,128.46,128.53,128.41,128.52,29597.0,105.0254,105.0826,104.9845,105.0745,29597.0
2017-05-19 14:35:00,128.52,128.55,128.49,128.51,19207.0,105.0745,105.099,105.0499,105.0663,19207.0
2017-05-19 14:40:00,128.53,128.53,128.47,128.49,12972.0,105.0826,105.0826,105.0336,105.0499,12972.0
2017-05-19 14:45:00,128.49,128.51,128.44,128.47,13930.0,105.0499,105.0663,105.009,105.0336,13930.0
2017-05-19 14:50:00,128.47,128.51,128.42,128.45,17083.0,105.0336,105.0663,104.9927,105.0172,17083.0
2017-05-19 14:55:00,128.46,128.49,128.41,128.43,14906.0,105.0254,105.0499,104.9845,105.0009,14906.0
2017-05-19 15:00:00,128.44,128.45,128.37,128.4,20961.0,105.009,105.0172,104.9518,104.9763,20961.0
2017-05-19 15:05:00,128.41,128.46,128.31,128.34,22227.0,104.9845,105.0254,104.9028,104.9273,22227.0
2017-05-19 15:10:00,128.37,128.39,128.25,128.38,18968.0,104.9518,104.9682,104.8537,104.96,18968.0
2017-05-19 15:15:00,128.4,128.4,128.35,128.36,16629.0,104.9763,104.9763,104.9355,104.9436,16629.0
2017-05-19 15:20:00,128.36,128.42,128.35,128.35,16926.0,104.9436,104.9927,104.9355,104.9355,16926.0
2017-05-19 15:25:00,128.34,128.46,128.32,128.39,26884.0,104.9273,105.0254,104.9109,104.9682,26884.0
2017-05-19 15:30:00,128.39,128.45,128.34,128.44,33344.0,104.9682,105.0172,104.9273,105.009,33344.0
2017-05-19 15:35:00,128.44,128.48,128.38,128.48,42536.0,105.009,105.0417,104.96,105.0417,42536.0
2017-05-19 15:40:00,128.48,128.49,128.39,128.4,36096.0,105.0417,105.0499,104.9682,104.9763,36096.0
2017-05-19 15:45:00,128.41,128.43,128.36,128.43,49374.0,104.9845,105.0009,104.9436,105.0009,49374.0
2017-05-19 15:50:00,128.43,128.47,128.39,128.39,60536.0,105.0009,105.0336,104.9682,104.9682,60536.0
2017-05-19 15:55:00,128.4,128.41,128.28,128.31,123816.0,104.9763,104.9845,104.8782,104.9028,123816.0
2017-05-22 09:30:00,128.29,128.5,126.71,127.01,41595.0,104.8864,105.0581,103.5946,103.8399,41595.0
2017-05-22 09:35:00,127.02,128.44,127.02,128.39,25653.0,103.8481,105.009,103.8481,104.9682,25653.0
2017-05-22 09:40:00,128.39,128.5,128.31,128.43,11647.0,104.9682,105.0581,104.9028,105.0009,11647.0
2017-05-22 09:45:00,128.42,128.58,128.35,128.51,13850.0,104.9927,105.1235,104.9355,105.0663,13850.0
2017-05-22 09:50:00,128.51,128.57,128.35,128.48,8968.0,105.0663,105.1153,104.9355,105.0417,8968.0
2017-05-22 09:55:00,128.43,128.66,128.39,128.56,10627.0,105.0009,105.1889,104.9682,105.1072,10627.0
2017-05-22 10:00:00,128.49,128.59,128.48,128.52,14364.0,105.0499,105.1317,105.0417,105.0745,14364.0
2017-05-22 10:05:00,128.53,128.62,128.49,128.51,12332.0,105.0826,105.1562,105.0499,105.0663,12332.0
2017-05-22 10:10:00,128.5,128.88,128.5,128.88,21688.0,105.0581,105.3688,105.0581,105.3688,21688.0
2017-05-22 10:15:00,128.89,128.89,128.7,128.79,16907.0,105.377,105.377,105.2216,105.2952,16907.0
2017-05-22 10:20:00,128.8,128.8,128.6,128.63,10350.0,105.3034,105.3034,105.1399,105.1644,10350.0
2017-05-22 10:25:00,128.62,128.76,128.58,128.72,7723.0,105.1562,105.2707,105.1235,105.238,7723.0
2017-05-22 10:30:00,128.69,128.73,128.6,128.64,20186.0,105.2134,105.2461,105.1399,105.1726,20186.0
2017-05-22 10:35:00,128.63,128.64,128.51,128.61,7757.0,105.1644,105.1726,105.0663,105.148,7757.0
2017-05-22 10:40:00,128.61,128.65,128.59,128.62,17006.0,105.148,105.1807,105.1317,105.1562,17006.0
2017-05-22 10:45:00,128.61,128.7,128.53,128.68,22429.0,105.148,105.2216,105.0826,105.2053,22429.0
2017-05-22 10:50:00,128.69,128.73,128.65,128.71,23119.0,105.2134,105.2461,105.1807,105.2298,23119.0
2017-05-22 10:55:00,128.71,128.78,128.6,128.62,14014.0,105.2298,105.287,105.1399,105.1562,14014.0
2017-05-22 11:00:00,128.64,128.65,128.57,128.61,10646.0,105.1726,105.1807,105.1153,105.148,10646.0
2017-05-22 11:05:00,128.61,128.74,128.61,128.73,14472.0,105.148,105.2543,105.148,105.2461,14472.0
2017-05-22 11:10:00,128.74,128.75,128.7,128.71,10109.0,105.2543,105.2625,105.2216,105.2298,10109.0
2017-05-22 11:15:00,128.74,128.8,128.69,128.69,12674.0,105.2543,105.3034,105.2134,105.2134,12674.0
2017-05-22 11:20:00,128.69,128.85,128.69,128.83,18462.0,105.2134,105.3442,105.2134,105.3279,18462.0
2017-05-22 11:25:00,128.82,128.87,128.76,128.86,19595.0,105.3197,105.3606,105.2707,105.3524,19595.0
2017-05-22 11:30:00,128.86,128.88,128.76,128.84,10750.0,105.3524,105.3688,105.2707,105.3361,10750.0
2017-05-22 11:35:00,128.88,129.01,128.88,128.91,14262.0,105.3688,105.4751,105.3688,105.3933,14262.0
2017-05-22 11:40:00,128.92,128.97,128.88,128.97,5388.0,105.4015,105.4424,105.3688,105.4424,5388.0
2017-05-22 11:45:00,128.97,129.02,128.95,128.97,9170.0,105.4424,105.4832,105.426,105.4424,9170.0
2017-05-22 11:50:00,128.97,128.97,128.77,128.81,18811.0,105.4424,105.4424,105.2788,105.3115,18811.0
2017-05-22 11:55:00,128.79,128.83,128.78,128.81,9762.0,105.2952,105.3279,105.287,105.3115,9762.0
2017-05-22 12:00:00,128.81,128.83,128.74,128.78,9014.0,105.3115,105.3279,105.2543,105.287,9014.0
2017-05-22 12:05:00,128.8,128.84,128.8,128.83,6278.0,105.3034,105.3361,105.3034,105.3279,6278.0
2017-05-22 12:10:00,128.81,128.86,128.77,128.78,8542.0,105.3115,105.3524,105.2788,105.287,8542.0
2017-05-22 12:15:00,128.77,128.83,128.77,128.8,19398.0,105.2788,105.3279,105.2788,105.3034,19398.0
2017-05-22 12:20:00,128.81,128.83,128.78,128.78,7188.0,105.3115,105.3279,105.287,105.287,7188.0
2017-05-22 12:25:00,128.79,128.79,128.71,128.73,9081.0,105.2952,105.2952,105.2298,105.2461,9081.0
2017-05-22 12:30:00,128.73,128.77,128.69,128.75,8792.0,105.2461,105.2788,105.2134,105.2625,8792.0
2017-05-22 12:35:00,128.77,128.89,128.76,128.85,7888.0,105.2788,105.377,105.2707,105.3442,7888.0
2017-05-22 12:40:00,128.86,128.92,128.81,128.92,3100.0,105.3524,105.4015,105.3115,105.4015,3100.0
2017-05-22 12:45:00,128.94,128.96,128.87,128.88,10611.0,105.4178,105.4342,105.3606,105.3688,10611.0
2017-05-22 12:50:00,128.88,128.96,128.84,128.91,21027.0,105.3688,105.4342,105.3361,105.3933,21027.0
2017-05-22 12:55:00,128.9,128.95,128.9,128.92,6275.0,105.3851,105.426,105.3851,105.4015,6275.0
2017-05-22 13:00:00,128.9,128.93,128.89,128.91,3400.0,105.3851,105.4097,105.377,105.3933,3400.0
2017-05-22 13:05:00,128.92,128.93,128.81,128.86,12829.0,105.4015,105.4097,105.3115,105.3524,12829.0
2017-05-22 13:10:00,128.87,129.0,128.86,128.93,11634.0,105.3606,105.4669,105.3524,105.4097,11634.0
2017-05-22 13:15:00,128.94,128.98,128.88,128.92,11736.0,105.4178,105.4505,105.3688,105.4015,11736.0
2017-05-22 13:20:00,128.92,128.95,128.89,128.93,12104.0,105.4015,105.426,105.377,105.4097,12104.0
2017-05-22 13:25:00,128.93,128.95,128.88,128.91,3548.0,105.4097,105.426,105.3688,105.3933,3548.0
2017-05-22 13:30:00,128.88,128.88,128.75,128.84,11640.0,105.3688,105.3688,105.2625,105.3361,11640.0
2017-05-22 13:35:00,128.87,128.89,128.85,128.85,11612.0,105.3606,105.377,105.3442,105.3442,11612.0
2017-05-22 13:40:00,128.88,128.97,128.88,128.95,4138.0,105.3688,105.4424,105.3688,105.426,4138.0
2017-05-22 13:45:00,128.98,128.98,128.92,128.93,4313.0,105.4505,105.4505,105.4015,105.4097,4313.0
2017-05-22 13:50:00,128.94,128.94,128.9,128.91,6540.0,105.4178,105.4178,105.3851,105.3933,6540.0
2017-05-22 13:55:00,128.91,128.92,128.88,128.9,15979.0,105.3933,105.4015,105.3688,105.3851,15979.0
2017-05-22 14:00:00,128.89,128.93,128.89,128.93,8107.0,105.377,105.4097,105.377,105.4097,8107.0
2017-05-22 14:05:00,128.93,128.99,128.92,128.99,5792.0,105.4097,105.4587,105.4015,105.4587,5792.0
2017-05-22 14:10:00,129.0,129.06,128.96,129.06,14654.0,105.4669,105.5159,105.4342,105.5159,14654.0
2017-05-22 14:15:00,129.07,129.09,129.0,129.08,12629.0,105.5241,105.5405,105.4669,105.5323,12629.0
2017-05-22 14:20:00,129.07,129.09,129.06,129.07,5757.0,105.5241,105.5405,105.5159,105.5241,5757.0
2017-05-22 14:25:00,129.06,129.08,129.04,129.05,12167.0,105.5159,105.5323,105.4996,105.5078,12167.0
2017-05-22 14:30:00,129.05,129.06,129.01,129.04,15889.0,105.5078,105.5159,105.4751,105.4996,15889.0
2017-05-22 14:35:00,129.03,129.07,128.96,129.0,13219.0,105.4914,105.5241,105.4342,105.4669,13219.0
2017-05-22 14:40:00,129.02,129.06,128.96,128.96,8485.0,105.4832,105.5159,105.4342,105.4342,8485.0
2017-05-22 14:45:00,128.99,129.0,128.97,129.0,11313.0,105.4587,105.4669,105.4424,105.4669,11313.0
2017-05-22 14:50:00,129.0,129.0,128.91,128.95,5625.0,105.4669,105.4669,105.3933,105.426,5625.0
2017-05-22 14:55:00,128.97,128.98,128.89,128.93,6446.0,105.4424,105.4505,105.377,105.4097,6446.0
2017-05-22 15:00:00,128.96,128.96,128.88,128.91,6093.0,105.4342,105.4342,105.3688,105.3933,6093.0
2017-05-22 15:05:00,128.9,128.92,128.86,128.9,6079.0,105.3851,105.4015,105.3524,105.3851,6079.0
2017-05-22 15:10:00,128.9,128.97,128.88,128.97,16997.0,105.3851,105.4424,105.3688,105.4424,16997.0
2017-05-22 15:15:00,128.96,128.97,128.93,128.93,18015.0,105.4342,105.4424,105.4097,105.4097,18015.0
2017-05-22 15:20:00,128.93,128.93,128.87,128.91,11690.0,105.4097,105.4097,105.3606,105.3933,11690.0
2017-05-22 15:25:00,128.91,128.98,128.91,128.94,14935.0,105.3933,105.4505,105.3933,105.4178,14935.0
2017-05-22 15:30:00,128.95,128.96,128.89,128.9,20323.0,105.426,105.4342,105.377,105.3851,20323.0
2017-05-22 15:35:00,128.91,128.93,128.89,128.9,21914.0,105.3933,105.4097,105.377,105.3851,21914.0
2017-05-22 15:40:00,128.91,129.02,128.9,129.0,16996.0,105.3933,105.4832,105.3851,105.4669,16996.0
2017-05-22 15:45:00,129.0,129.0,128.91,128.94,24332.0,105.4669,105.4669,105.3933,105.4178,24332.0
2017-05-22 15:50:00,128.95,128.96,128.87,128.88,38640.0,105.426,105.4342,105.3606,105.3688,38640.0
2017-05-22 15:55:00,128.87,128.89,128.65,128.72,93233.0,105.3606,105.377,105.1807,105.238,93233.0
2017-05-23 09:30:00,128.86,129.0,128.72,128.95,36314.0,105.3524,105.4669,105.238,105.426,36314.0
2017-05-23 09:35:00,128.99,129.0,128.79,128.89,16337.0,105.4587,105.4669,105.2952,105.377,16337.0
2017-05-23 09:40:00,128.9,128.97,128.84,128.86,4700.0,105.3851,105.4424,105.3361,105.3524,4700.0
2017-05-23 09:45:00,128.89,129.03,128.87,128.95,31586.0,105.377,105.4914,105.3606,105.426,31586.0
2017-05-23 09:50:00,128.94,128.94,128.73,128.74,76912.0,105.4178,105.4178,105.2461,105.2543,76912.0
2017-05-23 09:55:00,128.73,128.93,128.73,128.93,5771.0,105.2461,105.4097,105.2461,105.4097,5771.0
2017-05-23 10:00:00,128.9,128.92,128.67,128.67,14753.0,105.3851,105.4015,105.1971,105.1971,14753.0
2017-05-23 10:05:00,128.67,128.87,128.62,128.85,10374.0,105.1971,105.3606,105.1562,105.3442,10374.0
2017-05-23 10:10:00,128.89,129.07,128.88,129.04,7547.0,105.377,105.5241,105.3688,105.4996,7547.0
2017-05-23 10:15:00,129.06,129.08,128.95,128.97,24664.0,105.5159,105.5323,105.426,105.4424,24664.0
2017-05-23 10:20:00,128.97,129.04,128.97,129.02,18195.0,105.4424,105.4996,105.4424,105.4832,18195.0
2017-05-23 10:25:00,129.01,129.03,128.95,129.02,9300.0,105.4751,105.4914,105.426,105.4832,9300.0
2017-05-23 10:30:00,129.03,129.04,128.86,128.95,8465.0,105.4914,105.4996,105.3524,105.426,8465.0
2017-05-23 10:35:00,128.94,128.98,128.85,128.85,5400.0,105.4178,105.4505,105.3442,105.3442,5400.0
2017-05-23 10:40:00,128.91,128.98,128.88,128.98,5074.0,105.3933,105.4505,105.3688,105.4505,5074.0
2017-05-23 10:45:00,128.97,129.01,128.91,129.0,24435.0,105.4424,105.4751,105.3933,105.4669,24435.0
2017-05-23 10:50:00,129.0,129.04,128.94,128.99,10605.0,105.4669,105.4996,105.4178,105.4587,10605.0
2017-05-23 10:55:00,128.99,129.02,128.96,129.01,6172.0,105.4587,105.4832,105.4342,105.4751,6172.0
2017-05-23 11:00:00,129.01,129.15,128.98,129.13,22104.0,105.4751,105.5895,105.4505,105.5732,22104.0
2017-05-23 11:05:00,129.14,129.19,129.08,129.09,13555.0,105.5813,105.6222,105.5323,105.5405,13555.0
2017-05-23 11:10:00,129.08,129.08,128.97,129.05,28919.0,105.5323,105.5323,105.4424,105.5078,28919.0
2017-05-23 11:15:00,129.04,129.07,128.96,128.98,13027.0,105.4996,105.5241,105.4342,105.4505,13027.0
2017-05-23 11:20:00,129.0,129.06,128.98,129.01,17701.0,105.4669,105.5159,105.4505,105.4751,17701.0
2017-05-23 11:25:00,129.02,129.07,129.01,129.03,20514.0,105.4832,105.5241,105.4751,105.4914,20514.0
2017-05-23 11:30:00,129.02,129.06,128.92,128.92,4100.0,105.4832,105.5159,105.4015,105.4015,4100.0
2017-05-23 11:35:00,128.88,128.91,128.84,128.87,6069.0,105.3688,105.3933,105.3361,105.3606,6069.0
2017-05-23 11:40:00,128.87,128.87,128.79,128.83,10014.0,105.3606,105.3606,105.2952,105.3279,10014.0
2017-05-23 11:45:00,128.83,128.9,128.78,128.9,4440.0,105.3279,105.3851,105.287,105.3851,4440.0
2017-05-23 11:50:00,128.87,128.91,128.86,128.88,4255.0,105.3606,105.3933,105.3524,105.3688,4255.0
2017-05-23 11:55:00,128.88,128.88,128.75,128.76,8689.0,105.3688,105.3688,105.2625,105.2707,8689.0
2017-05-23 12:00:00,128.76,128.83,128.75,128.83,6201.0,105.2707,105.3279,105.2625,105.3279,6201.0
2017-05-23 12:05:00,128.82,128.9,128.82,128.85,5120.0,105.3197,105.3851,105.3197,105.3442,5120.0
2017-05-23 12:10:00,128.84,128.85,128.81,128.82,5699.0,105.3361,105.3442,105.3115,105.3197,5699.0
2017-05-23 12:15:00,128.82,128.88,128.82,128.85,6200.0,105.3197,105.3688,105.3197,105.3442,6200.0
2017-05-23 12:20:00,128.85,128.87,128.78,128.8,10090.0,105.3442,105.3606,105.287,105.3034,10090.0
2017-05-23 12:25:00,128.79,128.79,128.7,128.75,10249.0,105.2952,105.2952,105.2216,105.2625,10249.0
2017-05-23 12:30:00,128.76,128.82,128.71,128.73,7400.0,105.2707,105.3197,105.2298,105.2461,7400.0
2017-05-23 12:35:00,128.75,128.77,128.73,128.76,8107.0,105.2625,105.2788,105.2461,105.2707,8107.0
2017-05-23 12:40:00,128.77,128.77,128.74,128.77,5291.0,105.2788,105.2788,105.2543,105.2788,5291.0
2017-05-23 12:45:00,128.76,128.81,128.73,128.8,4347.0,105.2707,105.3115,105.2461,105.3034,4347.0
2017-05-23 12:50:00,128.78,128.79,128.73,128.73,5560.0,105.287,105.2952,105.2461,105.2461,5560.0
2017-05-23 12:55:00,128.72,128.79,128.71,128.79,5205.0,105.238,105.2952,105.2298,105.2952,5205.0
2017-05-23 13:00:00,128.8,128.8,128.74,128.78,6137.0,105.3034,105.3034,105.2543,105.287,6137.0
2017-05-23 13:05:00,128.78,128.78,128.75,128.76,4205.0,105.287,105.287,105.2625,105.2707,4205.0
2017-05-23 13:10:00,128.75,128.76,128.71,128.71,4170.0,105.2625,105.2707,105.2298,105.2298,4170.0
2017-05-23 13:15:00,128.71,128.76,128.71,128.73,7350.0,105.2298,105.2707,105.2298,105.2461,7350.0
2017-05-23 13:20:00,128.73,128.77,128.73,128.77,7084.0,105.2461,105.2788,105.2461,105.2788,7084.0
2017-05-23 13:25:00,128.77,128.77,128.72,128.73,6284.0,105.2788,105.2788,105.238,105.2461,6284.0
2017-05-23 13:30:00,128.73,128.76,128.73,128.76,7805.0,105.2461,105.2707,105.2461,105.2707,7805.0
2017-05-23 13:35:00,128.76,128.76,128.71,128.73,6746.0,105.2707,105.2707,105.2298,105.2461,6746.0
2017-05-23 13:40:00,128.74,128.83,128.74,128.83,2885.0,105.2543,105.3279,105.2543,105.3279,2885.0
2017-05-23 13:45:00,128.84,128.84,128.82,128.82,2648.0,105.3361,105.3361,105.3197,105.3197,2648.0
2017-05-23 13:50:00,128.82,128.87,128.79,128.87,4934.0,105.3197,105.3606,105.2952,105.3606,4934.0
2017-05-23 13:55:00,128.86,128.87,128.8,128.84,5318.0,105.3524,105.3606,105.3034,105.3361,5318.0
2017-05-23 14:00:00,128.83,128.85,128.81,128.81,5660.0,105.3279,105.3442,105.3115,105.3115,5660.0
2017-05-23 14:05:00,128.83,128.84,128.74,128.76,6616.0,105.3279,105.3361,105.2543,105.2707,6616.0
2017-05-23 14:10:00,128.77,128.83,128.77,128.78,12844.0,105.2788,105.3279,105.2788,105.287,12844.0
2017-05-23 14:15:00,128.77,128.78,128.74,128.74,6022.0,105.2788,105.287,105.2543,105.2543,6022.0
2017-05-23 14:20:00,128.74,128.75,128.7,128.75,10038.0,105.2543,105.2625,105.2216,105.2625,10038.0
2017-05-23 14:25:00,128.75,128.79,128.72,128.76,17635.0,105.2625,105.2952,105.238,105.2707,17635.0
2017-05-23 14:30:00,128.76,128.79,128.72,128.72,3113.0,105.2707,105.2952,105.238,105.238,3113.0
2017-05-23 14:35:00,128.73,128.74,128.71,128.73,6937.0,105.2461,105.2543,105.2298,105.2461,6937.0
2017-05-23 14:40:00,128.73,128.74,128.68,128.71,8365.0,105.2461,105.2543,105.2053,105.2298,8365.0
2017-05-23 14:45:00,128.72,128.74,128.65,128.7,12970.0,105.238,105.2543,105.1807,105.2216,12970.0
2017-05-23 14:50:00,128.7,128.72,128.63,128.69,10735.0,105.2216,105.238,105.1644,105.2134,10735.0
2017-05-23 14:55:00,128.7,128.74,128.68,128.68,7988.0,105.2216,105.2543,105.2053,105.2053,7988.0
2017-05-23 15:00:00,128.7,128.74,128.68,128.7,6144.0,105.2216,105.2543,105.2053,105.2216,6144.0
2017-05-23 15:05:00,128.71,128.74,128.65,128.73,10341.0,105.2298,105.2543,105.1807,105.2461,10341.0
2017-05-23 15:10:00,128.72,128.73,128.69,128.73,8429.0,105.238,105.2461,105.2134,105.2461,8429.0
2017-05-23 15:15:00,128.72,128.73,128.7,128.72,8531.0,105.238,105.2461,105.2216,105.238,8531.0
2017-05-23 15:20:00,128.74,128.74,128.68,128.73,12513.0,105.2543,105.2543,105.2053,105.2461,12513.0
2017-05-23 15:25:00,128.73,128.74,128.72,128.73,7798.0,105.2461,105.2543,105.238,105.2461,7798.0
2017-05-23 15:30:00,128.73,128.76,128.72,128.75,10334.0,105.2461,105.2707,105.238,105.2625,10334.0
2017-05-23 15:35:00,128.74,128.75,128.7,128.74,20260.0,105.2543,105.2625,105.2216,105.2543,20260.0
2017-05-23 15:40:00,128.74,128.74,128.72,128.72,19982.0,105.2543,105.2543,105.238,105.238,19982.0
2017-05-23 15:45:00,128.73,128.74,128.71,128.72,42741.0,105.2461,105.2543,105.2298,105.238,42741.0
2017-05-23 15:50:00,128.73,128.76,128.72,128.74,45164.0,105.2461,105.2707,105.238,105.2543,45164.0
2017-05-23 15:55:00,128.73,128.75,128.73,128.75,48418.0,105.2461,105.2625,105.2461,105.2625,48418.0
2017-05-24 09:30:00,128.66,129.16,128.66,128.97,34820.0,105.1889,105.5977,105.1889,105.4424,34820.0
2017-05-24 09:35:00,128.98,129.06,128.76,128.78,9840.0,105.4505,105.5159,105.2707,105.287,9840.0
2017-05-24 09:40:00,128.78,128.89,128.78,128.84,13271.0,105.287,105.377,105.287,105.3361,13271.0
2017-05-24 09:45:00,128.8,128.97,128.8,128.94,18332.0,105.3034,105.4424,105.3034,105.4178,18332.0
2017-05-24 09:50:00,128.93,129.14,128.93,129.09,22476.0,105.4097,105.5813,105.4097,105.5405,22476.0
2017-05-24 09:55:00,129.09,129.2,129.08,129.17,16817.0,105.5405,105.6304,105.5323,105.6059,16817.0
2017-05-24 10:00:00,129.19,129.23,129.06,129.22,28478.0,105.6222,105.6549,105.5159,105.6468,28478.0
2017-05-24 10:05:00,129.22,129.28,129.08,129.21,21600.0,105.6468,105.6958,105.5323,105.6386,21600.0
2017-05-24 10:10:00,129.21,129.27,129.11,129.11,16771.0,105.6386,105.6876,105.5568,105.5568,16771.0
2017-05-24 10:15:00,129.14,129.2,129.1,129.11,40792.0,105.5813,105.6304,105.5486,105.5568,40792.0
2017-05-24 10:20:00,129.11,129.14,128.95,129.08,41955.0,105.5568,105.5813,105.426,105.5323,41955.0
2017-05-24 10:25:00,129.03,129.34,129.0,129.3,21403.0,105.4914,105.7449,105.4669,105.7122,21403.0
2017-05-24 10:30:00,129.26,129.26,129.12,129.15,9626.0,105.6795,105.6795,105.565,105.5895,9626.0
2017-05-24 10:35:00,129.2,129.2,129.04,129.08,15648.0,105.6304,105.6304,105.4996,105.5323,15648.0
2017-05-24 10:40:00,129.07,129.24,129.05,129.23,16328.0,105.5241,105.6631,105.5078,105.6549,16328.0
2017-05-24 10:45:00,129.21,129.21,129.09,129.19,19778.0,105.6386,105.6386,105.5405,105.6222,19778.0
2017-05-24 10:50:00,129.25,129.25,129.15,129.23,34402.0,105.6713,105.6713,105.5895,105.6549,34402.0
2017-05-24 10:55:00,129.23,129.56,129.23,129.56,15193.0,105.6549,105.9247,105.6549,105.9247,15193.0
2017-05-24 11:00:00,129.52,129.56,129.39,129.42,20818.0,105.892,105.9247,105.7857,105.8103,20818.0
2017-05-24 11:05:00,129.42,129.42,129.33,129.38,7395.0,105.8103,105.8103,105.7367,105.7776,7395.0
2017-05-24 11:10:00,129.38,129.46,129.31,129.31,7959.0,105.7776,105.843,105.7203,105.7203,7959.0
2017-05-24 11:15:00,129.35,129.37,129.25,129.32,13483.0,105.753,105.7694,105.6713,105.7285,13483.0
2017-05-24 11:20:00,129.33,129.48,129.28,129.47,16184.0,105.7367,105.8593,105.6958,105.8511,16184.0
2017-05-24 11:25:00,129.46,129.67,129.45,129.67,5531.0,105.843,106.0147,105.8348,106.0147,5531.0
2017-05-24 11:30:00,129.65,129.72,129.63,129.66,9203.0,105.9983,106.0555,105.982,106.0065,9203.0
2017-05-24 11:35:00,129.68,129.71,129.57,129.66,7331.0,106.0228,106.0474,105.9329,106.0065,7331.0
2017-05-24 11:40:00,129.66,129.68,129.58,129.59,11440.0,106.0065,106.0228,105.9411,105.9493,11440.0
2017-05-24 11:45:00,129.61,129.69,129.6,129.69,5010.0,105.9656,106.031,105.9574,106.031,5010.0
2017-05-24 11:50:00,129.7,129.7,129.61,129.63,19146.0,106.0392,106.0392,105.9656,105.982,19146.0
2017-05-24 11:55:00,129.62,129.62,129.54,129.54,4500.0,105.9738,105.9738,105.9084,105.9084,4500.0
2017-05-24 12:00:00,129.56,129.56,129.38,129.38,11798.0,105.9247,105.9247,105.7776,105.7776,11798.0
2017-05-24 12:05:00,129.41,129.49,129.41,129.49,5196.0,105.8021,105.8675,105.8021,105.8675,5196.0
2017-05-24 12:10:00,129.47,129.47,129.31,129.43,8816.0,105.8511,105.8511,105.7203,105.8184,8816.0
2017-05-24 12:15:00,129.45,129.45,129.37,129.39,4948.0,105.8348,105.8348,105.7694,105.7857,4948.0
2017-05-24 12:20:00,129.42,129.47,129.4,129.43,5877.0,105.8103,105.8511,105.7939,105.8184,5877.0
2017-05-24 12:25:00,129.41,129.45,129.41,129.45,5405.0,105.8021,105.8348,105.8021,105.8348,5405.0
2017-05-24 12:30:00,129.45,129.51,129.45,129.49,3300.0,105.8348,105.8838,105.8348,105.8675,3300.0
2017-05-24 12:35:00,129.48,129.5,129.47,129.47,5802.0,105.8593,105.8757,105.8511,105.8511,5802.0
2017-05-24 12:40:00,129.46,129.47,129.43,129.44,8929.0,105.843,105.8511,105.8184,105.8266,8929.0
2017-05-24 12:45:00,129.45,129.47,129.39,129.41,8515.0,105.8348,105.8511,105.7857,105.8021,8515.0
2017-05-24 12:50:00,129.43,129.43,129.39,129.42,7452.0,105.8184,105.8184,105.7857,105.8103,7452.0
2017-05-24 12:55:00,129.4,129.43,129.38,129.42,8072.0,105.7939,105.8184,105.7776,105.8103,8072.0
2017-05-24 13:00:00,129.43,129.47,129.37,129.4,6020.0,105.8184,105.8511,105.7694,105.7939,6020.0
2017-05-24 13:05:00,129.4,129.4,129.34,129.34,11372.0,105.7939,105.7939,105.7449,105.7449,11372.0
2017-05-24 13:10:00,129.33,129.34,129.28,129.34,15572.0,105.7367,105.7449,105.6958,105.7449,15572.0
2017-05-24 13:15:00,129.39,129.39,129.32,129.34,2753.0,105.7857,105.7857,105.7285,105.7449,2753.0
2017-05-24 13:20:00,129.35,129.4,129.29,129.31,11029.0,105.753,105.7939,105.704,105.7203,11029.0
2017-05-24 13:25:00,129.33,129.4,129.31,129.4,6050.0,105.7367,105.7939,105.7203,105.7939,6050.0
2017-05-24 13:30:00,129.37,129.4,129.36,129.38,5598.0,105.7694,105.7939,105.7612,105.7776,5598.0
2017-05-24 13:35:00,129.39,129.44,129.36,129.36,5432.0,105.7857,105.8266,105.7612,105.7612,5432.0
2017-05-24 13:40:00,129.36,129.42,129.33,129.4,6189.0,105.7612,105.8103,105.7367,105.7939,6189.0
2017-05-24 13:45:00,129.39,129.4,129.37,129.4,5712.0,105.7857,105.7939,105.7694,105.7939,5712.0
2017-05-24 13:50:00,129.4,129.44,129.37,129.43,9387.0,105.7939,105.8266,105.7694,105.8184,9387.0
2017-05-24 13:55:00,129.41,129.44,129.39,129.43,7099.0,105.8021,105.8266,105.7857,105.8184,7099.0
2017-05-24 14:00:00,129.43,129.54,129.4,129.53,5352.0,105.8184,105.9084,105.7939,105.9002,5352.0
2017-05-24 14:05:00,129.55,129.61,129.52,129.59,3616.0,105.9166,105.9656,105.892,105.9493,3616.0
2017-05-24 14:10:00,129.56,129.57,129.51,129.54,9809.0,105.9247,105.9329,105.8838,105.9084,9809.0
2017-05-24 14:15:00,129.53,129.56,129.52,129.55,9189.0,105.9002,105.9247,105.892,105.9166,9189.0
2017-05-24 14:20:00,129.57,129.58,129.52,129.58,12211.0,105.9329,105.9411,105.892,105.9411,12211.0
2017-05-24 14:25:00,129.58,129.66,129.55,129.6,15483.0,105.9411,106.0065,105.9166,105.9574,15483.0
2017-05-24 14:30:00,129.59,129.59,129.5,129.52,8330.0,105.9493,105.9493,105.8757,105.892,8330.0
2017-05-24 14:35:00,129.53,129.61,129.53,129.55,5000.0,105.9002,105.9656,105.9002,105.9166,5000.0
2017-05-24 14:40:00,129.55,129.57,129.49,129.5,6743.0,105.9166,105.9329,105.8675,105.8757,6743.0
2017-05-24 14:45:00,129.5,129.54,129.45,129.49,16641.0,105.8757,105.9084,105.8348,105.8675,16641.0
2017-05-24 14:50:00,129.51,129.54,129.49,129.52,7383.0,105.8838,105.9084,105.8675,105.892,7383.0
2017-05-24 14:55:00,129.52,129.52,129.42,129.45,5589.0,105.892,105.892,105.8103,105.8348,5589.0
2017-05-24 15:00:00,129.41,129.48,129.38,129.47,6337.0,105.8021,105.8593,105.7776,105.8511,6337.0
2017-05-24 15:05:00,129.46,129.47,129.39,129.42,8913.0,105.843,105.8511,105.7857,105.8103,8913.0
2017-05-24 15:10:00,129.41,129.42,129.34,129.35,8922.0,105.8021,105.8103,105.7449,105.753,8922.0
2017-05-24 15:15:00,129.35,129.39,129.33,129.39,8111.0,105.753,105.7857,105.7367,105.7857,8111.0
2017-05-24 15:20:00,129.38,129.42,129.37,129.4,9143.0,105.7776,105.8103,105.7694,105.7939,9143.0
2017-05-24 15:25:00,129.4,129.5,129.4,129.44,10414.0,105.7939,105.8757,105.7939,105.8266,10414.0
2017-05-24 15:30:00,129.44,129.46,129.4,129.4,12260.0,105.8266,105.843,105.7939,105.7939,12260.0
2017-05-24 15:35:00,129.41,129.42,129.35,129.36,20811.0,105.8021,105.8103,105.753,105.7612,20811.0
2017-05-24 15:40:00,129.35,129.36,129.33,129.34,21101.0,105.753,105.7612,105.7367,105.7449,21101.0
2017-05-24 15:45:00,129.34,129.36,129.26,129.36,68703.0,105.7449,105.7612,105.6795,105.7612,68703.0
2017-05-24 15:50:00,129.36,129.36,129.27,129.29,38242.0,105.7612,105.7612,105.6876,105.704,38242.0
2017-05-24 15:55:00,129.3,129.35,129.28,129.28,60364.0,105.7122,105.753,105.6958,105.6958,60364.0
2017-05-25 09:30:00,129.57,129.71,129.0,129.11,27254.0,105.9329,106.0474,105.4669,105.5568,27254.0
2017-05-25 09:35:00,129.16,129.75,129.16,129.65,11669.0,105.5977,106.0801,105.5977,105.9983,11669.0
2017-05-25 09:40:00,129.64,129.75,129.49,129.73,14289.0,105.9901,106.0801,105.8675,106.0637,14289.0
2017-05-25 09:45:00,129.68,129.99,129.65,129.98,12783.0,106.0228,106.2763,105.9983,106.2681,12783.0
2017-05-25 09:50:00,129.99,130.04,129.9,130.0,18911.0,106.2763,106.3172,106.2027,106.2845,18911.0
2017-05-25 09:55:00,130.01,130.12,129.96,130.06,10713.0,106.2926,106.3826,106.2518,106.3335,10713.0
2017-05-25 10:00:00,130.06,130.22,130.04,130.14,9273.0,106.3335,106.4643,106.3172,106.3989,9273.0
2017-05-25 10:05:00,130.14,130.33,130.11,130.3,11212.0,106.3989,106.5543,106.3744,106.5297,11212.0
2017-05-25 10:10:00,130.3,130.58,130.27,130.58,10251.0,106.5297,106.7587,106.5052,106.7587,10251.0
2017-05-25 10:15:00,130.56,130.84,130.55,130.75,12005.0,106.7423,106.9712,106.7341,106.8976,12005.0
2017-05-25 10:20:00,130.77,130.79,130.53,130.57,28745.0,106.914,106.9303,106.7178,106.7505,28745.0
2017-05-25 10:25:00,130.52,130.72,130.48,130.72,9599.0,106.7096,106.8731,106.6769,106.8731,9599.0
2017-05-25 10:30:00,130.75,130.76,130.53,130.7,19673.0,106.8976,106.9058,106.7178,106.8568,19673.0
2017-05-25 10:35:00,130.73,130.9,130.69,130.88,19352.0,106.8813,107.0203,106.8486,107.0039,19352.0
2017-05-25 10:40:00,130.88,130.96,130.86,130.92,10028.0,107.0039,107.0693,106.9876,107.0366,10028.0
2017-05-25 10:45:00,130.89,131.0,130.84,130.99,7656.0,107.0121,107.102,106.9712,107.0939,7656.0
2017-05-25 10:50:00,130.96,131.19,130.96,131.17,13867.0,107.0693,107.2574,107.0693,107.241,13867.0
2017-05-25 10:55:00,131.2,131.27,131.2,131.25,11331.0,107.2655,107.3228,107.2655,107.3064,11331.0
2017-05-25 11:00:00,131.25,131.32,131.18,131.28,15697.0,107.3064,107.3637,107.2492,107.331,15697.0
2017-05-25 11:05:00,131.29,131.46,131.28,131.42,10987.0,107.3391,107.4781,107.331,107.4454,10987.0
2017-05-25 11:10:00,131.46,131.49,131.33,131.42,13660.0,107.4781,107.5026,107.3718,107.4454,13660.0
2017-05-25 11:15:00,131.42,131.43,131.36,131.38,13694.0,107.4454,107.4536,107.3964,107.4127,13694.0
2017-05-25 11:20:00,131.37,131.44,131.35,131.39,10268.0,107.4045,107.4618,107.3882,107.4209,10268.0
2017-05-25 11:25:00,131.41,131.57,131.4,131.57,6468.0,107.4372,107.568,107.4291,107.568,6468.0
2017-05-25 11:30:00,131.57,132.0,131.57,131.96,22214.0,107.568,107.9196,107.568,107.8869,22214.0
2017-05-25 11:35:00,132.01,132.01,131.8,131.84,18254.0,107.9278,107.9278,107.7561,107.7888,18254.0
2017-05-25 11:40:00,131.8,131.82,131.58,131.59,10048.0,107.7561,107.7724,107.5762,107.5844,10048.0
2017-05-25 11:45:00,131.57,131.73,131.54,131.65,6120.0,107.568,107.6989,107.5435,107.6335,6120.0
2017-05-25 11:50:00,131.65,131.69,131.6,131.64,6253.0,107.6335,107.6662,107.5926,107.6253,6253.0
2017-05-25 11:55:00,131.64,131.64,131.52,131.58,10328.0,107.6253,107.6253,107.5272,107.5762,10328.0
2017-05-25 12:00:00,131.57,131.65,131.55,131.65,8255.0,107.568,107.6335,107.5517,107.6335,8255.0
2017-05-25 12:05:00,131.66,131.66,131.51,131.59,5315.0,107.6416,107.6416,107.519,107.5844,5315.0
2017-05-25 12:10:00,131.56,131.67,131.55,131.62,6170.0,107.5599,107.6498,107.5517,107.6089,6170.0
2017-05-25 12:15:00,131.62,131.66,131.52,131.53,6247.0,107.6089,107.6416,107.5272,107.5353,6247.0
2017-05-25 12:20:00,131.55,131.68,131.55,131.64,7414.0,107.5517,107.658,107.5517,107.6253,7414.0
2017-05-25 12:25:00,131.64,131.68,131.61,131.63,8122.0,107.6253,107.658,107.6008,107.6171,8122.0
2017-05-25 12:30:00,131.65,131.72,131.64,131.69,5806.0,107.6335,107.6907,107.6253,107.6662,5806.0
2017-05-25 12:35:00,131.67,131.77,131.67,131.74,6228.0,107.6498,107.7316,107.6498,107.707,6228.0
2017-05-25 12:40:00,131.74,131.74,131.64,131.7,6801.0,107.707,107.707,107.6253,107.6743,6801.0
2017-05-25 12:45:00,131.7,131.7,131.6,131.61,5901.0,107.6743,107.6743,107.5926,107.6008,5901.0
2017-05-25 12:50:00,131.63,131.64,131.61,131.64,12954.0,107.6171,107.6253,107.6008,107.6253,12954.0
2017-05-25 12:55:00,131.63,131.63,131.49,131.53,9676.0,107.6171,107.6171,107.5026,107.5353,9676.0
2017-05-25 13:00:00,131.53,131.59,131.51,131.59,5550.0,107.5353,107.5844,107.519,107.5844,5550.0
2017-05-25 13:05:00,131.59,131.63,131.51,131.51,6613.0,107.5844,107.6171,107.519,107.519,6613.0
2017-05-25 13:10:00,131.52,131.62,131.52,131.6,6905.0,107.5272,107.6089,107.5272,107.5926,6905.0
2017-05-25 13:15:00,131.59,131.6,131.54,131.59,8612.0,107.5844,107.5926,107.5435,107.5844,8612.0
2017-05-25 13:20:00,131.58,131.59,131.47,131.52,8210.0,107.5762,107.5844,107.4863,107.5272,8210.0
2017-05-25 13:25:00,131.52,131.53,131.45,131.51,8057.0,107.5272,107.5353,107.4699,107.519,8057.0
2017-05-25 13:30:00,131.51,131.52,131.28,131.28,15328.0,107.519,107.5272,107.331,107.331,15328.0
2017-05-25 13:35:00,131.33,131.46,131.33,131.45,10110.0,107.3718,107.4781,107.3718,107.4699,10110.0
2017-05-25 13:40:00,131.44,131.48,131.44,131.45,6591.0,107.4618,107.4945,107.4618,107.4699,6591.0
2017-05-25 13:45:00,131.44,131.51,131.44,131.47,7632.0,107.4618,107.519,107.4618,107.4863,7632.0
2017-05-25 13:50:00,131.46,131.48,131.44,131.46,10473.0,107.4781,107.4945,107.4618,107.4781,10473.0
2017-05-25 13:55:00,131.47,131.47,131.41,131.42,8851.0,107.4863,107.4863,107.4372,107.4454,8851.0
2017-05-25 14:00:00,131.42,131.47,131.39,131.39,10335.0,107.4454,107.4863,107.4209,107.4209,10335.0
2017-05-25 14:05:00,131.38,131.45,131.38,131.43,10027.0,107.4127,107.4699,107.4127,107.4536,10027.0
2017-05-25 14:10:00,131.44,131.45,131.41,131.42,10505.0,107.4618,107.4699,107.4372,107.4454,10505.0
2017-05-25 14:15:00,131.44,131.49,131.43,131.49,8203.0,107.4618,107.5026,107.4536,107.5026,8203.0
2017-05-25 14:20:00,131.49,131.51,131.47,131.5,13304.0,107.5026,107.519,107.4863,107.5108,13304.0
2017-05-25 14:25:00,131.5,131.51,131.44,131.47,13690.0,107.5108,107.519,107.4618,107.4863,13690.0
2017-05-25 14:30:00,131.48,131.52,131.47,131.47,23892.0,107.4945,107.5272,107.4863,107.4863,23892.0
2017-05-25 14:35:00,131.48,131.54,131.46,131.52,13090.0,107.4945,107.5435,107.4781,107.5272,13090.0
2017-05-25 14:40:00,131.53,131.54,131.33,131.33,12082.0,107.5353,107.5435,107.3718,107.3718,12082.0
2017-05-25 14:45:00,131.31,131.31,131.13,131.21,17047.0,107.3555,107.3555,107.2083,107.2737,17047.0
2017-05-25 14:50:00,131.22,131.27,131.18,131.24,10161.0,107.2819,107.3228,107.2492,107.2982,10161.0
2017-05-25 14:55:00,131.25,131.37,131.24,131.37,8189.0,107.3064,107.4045,107.2982,107.4045,8189.0
2017-05-25 15:00:00,131.35,131.4,131.33,131.4,11736.0,107.3882,107.4291,107.3718,107.4291,11736.0
2017-05-25 15:05:00,131.39,131.4,131.27,131.29,10358.0,107.4209,107.4291,107.3228,107.3391,10358.0
2017-05-25 15:10:00,131.29,131.38,131.29,131.3,14313.0,107.3391,107.4127,107.3391,107.3473,14313.0
2017-05-25 15:15:00,131.28,131.32,131.22,131.28,21700.0,107.331,107.3637,107.2819,107.331,21700.0
2017-05-25 15:20:00,131.27,131.27,131.15,131.19,25300.0,107.3228,107.3228,107.2247,107.2574,25300.0
2017-05-25 15:25:00,131.19,131.26,131.12,131.15,18451.0,107.2574,107.3146,107.2001,107.2247,18451.0
2017-05-25 15:30:00,131.15,131.2,131.08,131.12,22029.0,107.2247,107.2655,107.1674,107.2001,22029.0
2017-05-25 15:35:00,131.11,131.16,131.07,131.08,18788.0,107.192,107.2328,107.1593,107.1674,18788.0
2017-05-25 15:40:00,131.07,131.09,131.04,131.08,29920.0,107.1593,107.1756,107.1347,107.1674,29920.0
2017-05-25 15:45:00,131.07,131.08,130.92,130.92,28902.0,107.1593,107.1674,107.0366,107.0366,28902.0
2017-05-25 15:50:00,130.93,131.01,130.9,130.96,37874.0,107.0448,107.1102,107.0203,107.0693,37874.0
2017-05-25 15:55:00,130.96,131.01,130.91,130.97,89274.0,107.0693,107.1102,107.0284,107.0775,89274.0
2017-05-26 09:30:00,131.19,131.41,130.57,130.57,25946.0,107.2574,107.4372,106.7505,106.7505,25946.0
2017-05-26 09:35:00,130.57,130.74,130.49,130.7,6956.0,106.7505,106.8895,106.6851,106.8568,6956.0
2017-05-26 09:40:00,130.65,130.67,130.49,130.58,6306.0,106.8159,106.8322,106.6851,106.7587,6306.0
2017-05-26 09:45:00,130.57,130.67,130.54,130.62,8102.0,106.7505,106.8322,106.7259,106.7914,8102.0
2017-05-26 09:50:00,130.6,130.96,130.6,130.93,10060.0,106.775,107.0693,106.775,107.0448,10060.0
2017-05-26 09:55:00,130.88,131.09,130.85,131.09,6946.0,107.0039,107.1756,106.9794,107.1756,6946.0
2017-05-26 10:00:00,131.04,131.13,131.02,131.12,4602.0,107.1347,107.2083,107.1184,107.2001,4602.0
2017-05-26 10:05:00,131.17,131.3,131.13,131.29,11034.0,107.241,107.3473,107.2083,107.3391,11034.0
2017-05-26 10:10:00,131.31,131.37,131.16,131.25,7408.0,107.3555,107.4045,107.2328,107.3064,7408.0
2017-05-26 10:15:00,131.23,131.44,131.21,131.42,10732.0,107.2901,107.4618,107.2737,107.4454,10732.0
2017-05-26 10:20:00,131.38,131.4,131.21,131.23,8800.0,107.4127,107.4291,107.2737,107.2901,8800.0
2017-05-26 10:25:00,131.25,131.25,131.08,131.12,4420.0,107.3064,107.3064,107.1674,107.2001,4420.0
2017-05-26 10:30:00,131.12,131.35,131.12,131.35,8699.0,107.2001,107.3882,107.2001,107.3882,8699.0
2017-05-26 10:35:00,131.31,131.42,131.31,131.42,5330.0,107.3555,107.4454,107.3555,107.4454,5330.0
2017-05-26 10:40:00,131.41,131.41,131.27,131.31,5202.0,107.4372,107.4372,107.3228,107.3555,5202.0
2017-05-26 10:45:00,131.21,131.24,131.15,131.22,4969.0,107.2737,107.2982,107.2247,107.2819,4969.0
2017-05-26 10:50:00,131.22,131.22,131.07,131.07,5062.0,107.2819,107.2819,107.1593,107.1593,5062.0
2017-05-26 10:55:00,131.06,131.09,131.03,131.03,3865.0,107.1511,107.1756,107.1266,107.1266,3865.0
2017-05-26 11:00:00,131.0,131.04,130.94,131.0,7900.0,107.102,107.1347,107.053,107.102,7900.0
2017-05-26 11:05:00,130.98,131.0,130.92,130.94,8634.0,107.0857,107.102,107.0366,107.053,8634.0
2017-05-26 11:10:00,130.91,131.05,130.91,131.05,5163.0,107.0284,107.1429,107.0284,107.1429,5163.0
2017-05-26 11:15:00,131.02,131.03,130.91,131.0,4799.0,107.1184,107.1266,107.0284,107.102,4799.0
2017-05-26 11:20:00,131.02,131.03,130.87,130.96,10408.0,107.1184,107.1266,106.9957,107.0693,10408.0
2017-05-26 11:25:00,130.97,131.09,130.97,131.09,3000.0,107.0775,107.1756,107.0775,107.1756,3000.0
2017-05-26 11:30:00,131.1,131.1,130.97,131.05,4848.0,107.1838,107.1838,107.0775,107.1429,4848.0
2017-05-26 11:35:00,131.05,131.05,130.94,130.95,4500.0,107.1429,107.1429,107.053,107.0612,4500.0
2017-05-26 11:40:00,130.95,130.96,130.82,130.88,7124.0,107.0612,107.0693,106.9549,107.0039,7124.0
2017-05-26 11:45:00,130.86,130.87,130.83,130.87,5259.0,106.9876,106.9957,106.963,106.9957,5259.0
2017-05-26 11:50:00,130.87,131.01,130.87,131.0,8065.0,106.9957,107.1102,106.9957,107.102,8065.0
2017-05-26 11:55:00,131.01,131.1,130.97,131.1,8235.0,107.1102,107.1838,107.0775,107.1838,8235.0
2017-05-26 12:00:00,131.13,131.13,131.07,131.08,3935.0,107.2083,107.2083,107.1593,107.1674,3935.0
2017-05-26 12:05:00,131.11,131.12,131.05,131.07,8523.0,107.192,107.2001,107.1429,107.1593,8523.0
2017-05-26 12:10:00,131.07,131.1,131.02,131.1,5051.0,107.1593,107.1838,107.1184,107.1838,5051.0
2017-05-26 12:15:00,131.1,131.1,130.99,131.08,6054.0,107.1838,107.1838,107.0939,107.1674,6054.0
2017-05-26 12:20:00,131.08,131.11,131.03,131.11,3600.0,107.1674,107.192,107.1266,107.192,3600.0
2017-05-26 12:25:00,131.11,131.14,131.08,131.13,8349.0,107.192,107.2165,107.1674,107.2083,8349.0
2017-05-26 12:30:00,131.16,131.17,131.12,131.17,7720.0,107.2328,107.241,107.2001,107.241,7720.0
2017-05-26 12:35:00,131.18,131.21,131.13,131.14,6837.0,107.2492,107.2737,107.2083,107.2165,6837.0
2017-05-26 12:40:00,131.12,131.13,131.03,131.03,3272.0,107.2001,107.2083,107.1266,107.1266,3272.0
2017-05-26 12:45:00,131.05,131.07,131.02,131.04,2379.0,107.1429,107.1593,107.1184,107.1347,2379.0
2017-05-26 12:50:00,131.05,131.05,131.03,131.04,2456.0,107.1429,107.1429,107.1266,107.1347,2456.0
2017-05-26 12:55:00,131.03,131.04,130.95,130.98,2546.0,107.1266,107.1347,107.0612,107.0857,2546.0
2017-05-26 13:00:00,130.97,130.97,130.9,130.9,7845.0,107.0775,107.0775,107.0203,107.0203,7845.0
2017-05-26 13:05:00,130.94,130.94,130.87,130.89,3200.0,107.053,107.053,106.9957,107.0121,3200.0
2017-05-26 13:10:00,130.86,130.89,130.82,130.86,3731.0,106.9876,107.0121,106.9549,106.9876,3731.0
2017-05-26 13:15:00,130.87,130.89,130.81,130.89,4287.0,106.9957,107.0121,106.9467,107.0121,4287.0
2017-05-26 13:20:00,130.88,130.92,130.87,130.9,2900.0,107.0039,107.0366,106.9957,107.0203,2900.0
2017-05-26 13:25:00,130.91,130.96,130.86,130.96,6502.0,107.0284,107.0693,106.9876,107.0693,6502.0
2017-05-26 13:30:00,130.95,130.95,130.88,130.89,4200.0,107.0612,107.0612,107.0039,107.0121,4200.0
2017-05-26 13:35:00,130.87,130.91,130.86,130.88,3901.0,106.9957,107.0284,106.9876,107.0039,3901.0
2017-05-26 13:40:00,130.88,130.96,130.87,130.92,7020.0,107.0039,107.0693,106.9957,107.0366,7020.0
2017-05-26 13:45:00,130.9,130.92,130.84,130.85,2750.0,107.0203,107.0366,106.9712,106.9794,2750.0
2017-05-26 13:50:00,130.87,130.87,130.7,130.73,6705.0,106.9957,106.9957,106.8568,106.8813,6705.0
2017-05-26 13:55:00,130.72,130.8,130.72,130.73,3700.0,106.8731,106.9385,106.8731,106.8813,3700.0
2017-05-26 14:00:00,130.74,130.81,130.72,130.8,6700.0,106.8895,106.9467,106.8731,106.9385,6700.0
2017-05-26 14:05:00,130.81,130.86,130.79,130.84,8040.0,106.9467,106.9876,106.9303,106.9712,8040.0
2017-05-26 14:10:00,130.84,130.89,130.82,130.88,7137.0,106.9712,107.0121,106.9549,107.0039,7137.0
2017-05-26 14:15:00,130.89,130.89,130.8,130.84,7921.0,107.0121,107.0121,106.9385,106.9712,7921.0
2017-05-26 14:20:00,130.84,130.88,130.81,130.81,3492.0,106.9712,107.0039,106.9467,106.9467,3492.0
2017-05-26 14:25:00,130.82,130.86,130.79,130.79,14294.0,106.9549,106.9876,106.9303,106.9303,14294.0
2017-05-26 14:30:00,130.8,130.88,130.79,130.87,8389.0,106.9385,107.0039,106.9303,106.9957,8389.0
2017-05-26 14:35:00,130.88,130.88,130.81,130.86,3355.0,107.0039,107.0039,106.9467,106.9876,3355.0
2017-05-26 14:40:00,130.87,130.88,130.83,130.86,7971.0,106.9957,107.0039,106.963,106.9876,7971.0
2017-05-26 14:45:00,130.86,130.91,130.86,130.88,2991.0,106.9876,107.0284,106.9876,107.0039,2991.0
2017-05-26 14:50:00,130.89,130.91,130.87,130.87,3605.0,107.0121,107.0284,106.9957,106.9957,3605.0
2017-05-26 14:55:00,130.88,130.93,130.88,130.88,5838.0,107.0039,107.0448,107.0039,107.0039,5838.0
2017-05-26 15:00:00,130.9,130.94,130.9,130.94,7663.0,107.0203,107.053,107.0203,107.053,7663.0
2017-05-26 15:05:00,130.93,130.93,130.84,130.88,6712.0,107.0448,107.0448,106.9712,107.0039,6712.0
2017-05-26 15:10:00,130.88,130.91,130.88,130.9,8002.0,107.0039,107.0284,107.0039,107.0203,8002.0
2017-05-26 15:15:00,130.9,130.91,130.87,130.9,5494.0,107.0203,107.0284,106.9957,107.0203,5494.0
2017-05-26 15:20:00,130.89,130.91,130.87,130.91,13066.0,107.0121,107.0284,106.9957,107.0284,13066.0
2017-05-26 15:25:00,130.92,130.95,130.9,130.92,8194.0,107.0366,107.0612,107.0203,107.0366,8194.0
2017-05-26 15:30:00,130.92,130.92,130.79,130.8,12532.0,107.0366,107.0366,106.9303,106.9385,12532.0
2017-05-26 15:35:00,130.81,130.93,130.79,130.9,13839.0,106.9467,107.0448,106.9303,107.0203,13839.0
2017-05-26 15:40:00,130.91,131.0,130.9,130.94,17223.0,107.0284,107.102,107.0203,107.053,17223.0
2017-05-26 15:45:00,130.92,131.11,130.91,131.1,19749.0,107.0366,107.192,107.0284,107.1838,19749.0
2017-05-26 15:50:00,131.11,131.16,131.1,131.13,34352.0,107.192,107.2328,107.1838,107.2083,34352.0
2017-05-26 15:55:00,131.13,131.17,131.06,131.09,50004.0,107.2083,107.241,107.1511,107.1756,50004.0
2017-05-30 09:30:00,131.01,131.13,130.85,130.85,24846.0,107.1102,107.2083,106.9794,106.9794,24846.0
2017-05-30 09:35:00,130.87,131.23,130.8,131.22,13489.0,106.9957,107.2901,106.9385,107.2819,13489.0
2017-05-30 09:40:00,131.22,131.48,131.22,131.36,16607.0,107.2819,107.4945,107.2819,107.3964,16607.0
2017-05-30 09:45:00,131.36,131.51,131.34,131.43,9421.0,107.3964,107.519,107.38,107.4536,9421.0
2017-05-30 09:50:00,131.48,131.58,131.31,131.56,32494.0,107.4945,107.5762,107.3555,107.5599,32494.0
2017-05-30 09:55:00,131.56,131.65,131.5,131.56,9118.0,107.5599,107.6335,107.5108,107.5599,9118.0
2017-05-30 10:00:00,131.57,131.58,131.37,131.4,6492.0,107.568,107.5762,107.4045,107.4291,6492.0
2017-05-30 10:05:00,131.38,131.38,131.25,131.28,16909.0,107.4127,107.4127,107.3064,107.331,16909.0
2017-05-30 10:10:00,131.31,131.58,131.31,131.55,5319.0,107.3555,107.5762,107.3555,107.5517,5319.0
2017-05-30 10:15:00,131.56,131.77,131.51,131.57,11318.0,107.5599,107.7316,107.519,107.568,11318.0
2017-05-30 10:20:00,131.6,131.62,131.43,131.44,10700.0,107.5926,107.6089,107.4536,107.4618,10700.0
2017-05-30 10:25:00,131.45,131.52,131.45,131.49,10866.0,107.4699,107.5272,107.4699,107.5026,10866.0
2017-05-30 10:30:00,131.51,131.52,131.39,131.41,14810.0,107.519,107.5272,107.4209,107.4372,14810.0
2017-05-30 10:35:00,131.44,131.52,131.41,131.51,13657.0,107.4618,107.5272,107.4372,107.519,13657.0
2017-05-30 10:40:00,131.5,131.5,131.43,131.44,12661.0,107.5108,107.5108,107.4536,107.4618,12661.0
2017-05-30 10:45:00,131.44,131.5,131.41,131.47,18688.0,107.4618,107.5108,107.4372,107.4863,18688.0
2017-05-30 10:50:00,131.47,131.56,131.46,131.5,7095.0,107.4863,107.5599,107.4781,107.5108,7095.0
2017-05-30 10:55:00,131.49,131.49,131.37,131.47,4912.0,107.5026,107.5026,107.4045,107.4863,4912.0
2017-05-30 11:00:00,131.5,131.52,131.41,131.41,5395.0,107.5108,107.5272,107.4372,107.4372,5395.0
2017-05-30 11:05:00,131.41,131.49,131.39,131.49,7821.0,107.4372,107.5026,107.4209,107.5026,7821.0
2017-05-30 11:10:00,131.49,131.59,131.49,131.5,5702.0,107.5026,107.5844,107.5026,107.5108,5702.0
2017-05-30 11:15:00,131.5,131.56,131.48,131.55,5615.0,107.5108,107.5599,107.4945,107.5517,5615.0
2017-05-30 11:20:00,131.53,131.57,131.48,131.56,4840.0,107.5353,107.568,107.4945,107.5599,4840.0
2017-05-30 11:25:00,131.56,131.63,131.56,131.62,5993.0,107.5599,107.6171,107.5599,107.6089,5993.0
2017-05-30 11:30:00,131.59,131.62,131.57,131.59,3901.0,107.5844,107.6089,107.568,107.5844,3901.0
2017-05-30 11:35:00,131.59,131.89,131.57,131.89,11665.0,107.5844,107.8297,107.568,107.8297,11665.0
2017-05-30 11:40:00,131.88,131.9,131.72,131.73,6332.0,107.8215,107.8378,107.6907,107.6989,6332.0
2017-05-30 11:45:00,131.66,131.75,131.66,131.72,6294.0,107.6416,107.7152,107.6416,107.6907,6294.0
2017-05-30 11:50:00,131.74,131.74,131.65,131.7,4761.0,107.707,107.707,107.6335,107.6743,4761.0
2017-05-30 11:55:00,131.74,131.77,131.59,131.63,3406.0,107.707,107.7316,107.5844,107.6171,3406.0
2017-05-30 12:00:00,131.63,131.64,131.53,131.54,4301.0,107.6171,107.6253,107.5353,107.5435,4301.0
2017-05-30 12:05:00,131.53,131.64,131.51,131.58,4850.0,107.5353,107.6253,107.519,107.5762,4850.0
2017-05-30 12:10:00,131.58,131.6,131.54,131.57,7300.0,107.5762,107.5926,107.5435,107.568,7300.0
2017-05-30 12:15:00,131.57,131.59,131.44,131.47,4495.0,107.568,107.5844,107.4618,107.4863,4495.0
2017-05-30 12:20:00,131.51,131.52,131.42,131.52,3917.0,107.519,107.5272,107.4454,107.5272,3917.0
2017-05-30 12:25:00,131.54,131.57,131.49,131.53,3384.0,107.5435,107.568,107.5026,107.5353,3384.0
2017-05-30 12:30:00,131.54,131.65,131.38,131.47,152154.0,107.5435,107.6335,107.4127,107.4863,152154.0
2017-05-30 12:35:00,131.4,131.51,131.4,131.47,3650.0,107.4291,107.519,107.4291,107.4863,3650.0
2017-05-30 12:40:00,131.48,131.54,131.34,131.54,58478.0,107.4945,107.5435,107.38,107.5435,58478.0
2017-05-30 12:45:00,131.56,131.73,131.56,131.73,14491.0,107.5599,107.6989,107.5599,107.6989,14491.0
2017-05-30 12:50:00,131.73,131.89,131.7,131.89,11249.0,107.6989,107.8297,107.6743,107.8297,11249.0
2017-05-30 12:55:00,131.85,131.95,131.85,131.95,21139.0,107.797,107.8787,107.797,107.8787,21139.0
2017-05-30 13:00:00,131.97,132.09,131.97,132.06,21157.0,107.8951,107.9932,107.8951,107.9687,21157.0
2017-05-30 13:05:00,132.03,132.05,131.97,131.97,7199.0,107.9441,107.9605,107.8951,107.8951,7199.0
2017-05-30 13:10:00,131.96,132.09,131.96,132.04,12345.0,107.8869,107.9932,107.8869,107.9523,12345.0
2017-05-30 13:15:00,132.04,132.17,132.04,132.14,17835.0,107.9523,108.0586,107.9523,108.0341,17835.0
2017-05-30 13:20:00,132.13,132.15,131.99,132.06,16517.0,108.0259,108.0422,107.9114,107.9687,16517.0
2017-05-30 13:25:00,132.05,132.09,132.01,132.09,6148.0,107.9605,107.9932,107.9278,107.9932,6148.0
2017-05-30 13:30:00,132.06,132.13,132.02,132.05,4331.0,107.9687,108.0259,107.936,107.9605,4331.0
2017-05-30 13:35:00,132.03,132.04,131.95,131.99,7667.0,107.9441,107.9523,107.8787,107.9114,7667.0
2017-05-30 13:40:00,132.0,132.02,131.92,132.0,11042.0,107.9196,107.936,107.8542,107.9196,11042.0
2017-05-30 13:45:00,131.96,131.96,131.88,131.9,10346.0,107.8869,107.8869,107.8215,107.8378,10346.0
2017-05-30 13:50:00,131.91,131.96,131.82,131.86,12100.0,107.846,107.8869,107.7724,107.8051,12100.0
2017-05-30 13:55:00,131.87,131.99,131.87,131.93,12402.0,107.8133,107.9114,107.8133,107.8624,12402.0
2017-05-30 14:00:00,131.9,132.01,131.9,132.01,9443.0,107.8378,107.9278,107.8378,107.9278,9443.0
2017-05-30 14:05:00,131.99,132.03,131.95,131.97,5650.0,107.9114,107.9441,107.8787,107.8951,5650.0
2017-05-30 14:10:00,131.99,137.12,131.92,132.05,111047.0,107.9114,112.1056,107.8542,107.9605,111047.0
2017-05-30 14:15:00,132.05,132.06,131.97,131.99,18605.0,107.9605,107.9687,107.8951,107.9114,18605.0
2017-05-30 14:20:00,132.0,132.0,131.81,131.99,17352.0,107.9196,107.9196,107.7643,107.9114,17352.0
2017-05-30 14:25:00,131.98,131.99,131.91,131.92,9822.0,107.9033,107.9114,107.846,107.8542,9822.0
2017-05-30 14:30:00,131.92,132.02,131.91,132.01,14156.0,107.8542,107.936,107.846,107.9278,14156.0
2017-05-30 14:35:00,132.03,132.06,131.97,131.99,8396.0,107.9441,107.9687,107.8951,107.9114,8396.0
2017-05-30 14:40:00,132.02,132.04,131.98,131.99,11253.0,107.936,107.9523,107.9033,107.9114,11253.0
2017-05-30 14:45:00,131.99,132.09,131.94,132.07,10701.0,107.9114,107.9932,107.8705,107.9768,10701.0
2017-05-30 14:50:00,132.09,132.11,132.0,132.08,10359.0,107.9932,108.0095,107.9196,107.985,10359.0
2017-05-30 14:55:00,132.08,132.15,132.07,132.15,11510.0,107.985,108.0422,107.9768,108.0422,11510.0
2017-05-30 15:00:00,132.15,132.19,132.13,132.16,14235.0,108.0422,108.0749,108.0259,108.0504,14235.0
2017-05-30 15:05:00,132.16,132.18,132.15,132.16,56360.0,108.0504,108.0668,108.0422,108.0504,56360.0
2017-05-30 15:10:00,132.16,132.24,132.14,132.2,20863.0,108.0504,108.1158,108.0341,108.0831,20863.0
2017-05-30 15:15:00,132.21,132.21,132.07,132.19,29505.0,108.0913,108.0913,107.9768,108.0749,29505.0
2017-05-30 15:20:00,132.17,132.19,132.12,132.18,45032.0,108.0586,108.0749,108.0177,108.0668,45032.0
2017-05-30 15:25:00,132.17,132.19,132.16,132.18,27448.0,108.0586,108.0749,108.0504,108.0668,27448.0
2017-05-30 15:30:00,132.17,132.24,132.13,132.24,30452.0,108.0586,108.1158,108.0259,108.1158,30452.0
2017-05-30 15:35:00,132.24,132.33,132.23,132.29,36326.0,108.1158,108.1894,108.1076,108.1567,36326.0
2017-05-30 15:40:00,132.3,132.35,132.26,132.33,32931.0,108.1649,108.2058,108.1322,108.1894,32931.0
2017-05-30 15:45:00,132.33,132.4,132.23,132.4,69970.0,108.1894,108.2466,108.1076,108.2466,69970.0
2017-05-30 15:50:00,132.4,132.42,132.28,132.31,72797.0,108.2466,108.263,108.1485,108.1731,72797.0
2017-05-30 15:55:00,132.31,132.35,132.12,132.12,135199.0,108.1731,108.2058,108.0177,108.0177,135199.0
2017-05-31 09:30:00,132.48,133.25,132.37,133.18,26830.0,108.312,108.9416,108.2221,108.8843,26830.0
2017-05-31 09:35:00,133.1,133.27,133.1,133.12,25741.0,108.8189,108.9579,108.8189,108.8353,25741.0
2017-05-31 09:40:00,133.13,133.57,133.04,133.57,29570.0,108.8435,109.2032,108.7699,109.2032,29570.0
2017-05-31 09:45:00,133.56,133.66,133.5,133.6,19157.0,109.195,109.2768,109.146,109.2277,19157.0
2017-05-31 09:50:00,133.59,133.65,133.49,133.52,35757.0,109.2195,109.2686,109.1378,109.1623,35757.0
2017-05-31 09:55:00,133.53,133.57,133.47,133.5,45234.0,109.1705,109.2032,109.1214,109.146,45234.0
2017-05-31 10:00:00,133.52,133.52,132.87,132.96,20322.0,109.1623,109.1623,108.6309,108.7045,20322.0
2017-05-31 10:05:00,132.99,133.1,132.91,133.1,12306.0,108.729,108.8189,108.6636,108.8189,12306.0
2017-05-31 10:10:00,133.04,133.16,132.87,133.14,12684.0,108.7699,108.868,108.6309,108.8516,12684.0
2017-05-31 10:15:00,133.1,133.11,132.86,132.9,25980.0,108.8189,108.8271,108.6227,108.6554,25980.0
2017-05-31 10:20:00,132.89,132.9,132.75,132.81,24663.0,108.6472,108.6554,108.5328,108.5818,24663.0
2017-05-31 10:25:00,132.83,132.84,132.46,132.5,21378.0,108.5982,108.6064,108.2957,108.3284,21378.0
2017-05-31 10:30:00,132.52,132.66,132.46,132.53,16693.0,108.3447,108.4592,108.2957,108.3529,16693.0
2017-05-31 10:35:00,132.51,132.57,132.4,132.43,12480.0,108.3366,108.3856,108.2466,108.2712,12480.0
2017-05-31 10:40:00,132.44,132.53,132.43,132.47,8650.0,108.2793,108.3529,108.2712,108.3039,8650.0
2017-05-31 10:45:00,132.46,132.5,132.45,132.5,9932.0,108.2957,108.3284,108.2875,108.3284,9932.0
2017-05-31 10:50:00,132.48,132.52,132.29,132.46,17756.0,108.312,108.3447,108.1567,108.2957,17756.0
2017-05-31 10:55:00,132.46,132.46,132.25,132.27,100599.0,108.2957,108.2957,108.124,108.1403,100599.0
2017-05-31 11:00:00,132.29,132.33,132.23,132.28,10242.0,108.1567,108.1894,108.1076,108.1485,10242.0
2017-05-31 11:05:00,132.3,132.3,132.07,132.08,13696.0,108.1649,108.1649,107.9768,107.985,13696.0
2017-05-31 11:10:00,132.05,132.05,131.83,131.83,10289.0,107.9605,107.9605,107.7806,107.7806,10289.0
2017-05-31 11:15:00,131.83,132.0,131.82,131.99,66209.0,107.7806,107.9196,107.7724,107.9114,66209.0
2017-05-31 11:20:00,131.94,132.13,131.91,131.91,17662.0,107.8705,108.0259,107.846,107.846,17662.0
2017-05-31 11:25:00,131.9,132.03,131.87,132.03,10879.0,107.8378,107.9441,107.8133,107.9441,10879.0
2017-05-31 11:30:00,132.05,132.1,131.95,132.02,9152.0,107.9605,108.0014,107.8787,107.936,9152.0
2017-05-31 11:35:00,132.06,132.08,131.98,131.98,11926.0,107.9687,107.985,107.9033,107.9033,11926.0
2017-05-31 11:40:00,131.97,132.09,131.95,132.09,8093.0,107.8951,107.9932,107.8787,107.9932,8093.0
2017-05-31 11:45:00,132.07,132.34,132.07,132.34,15703.0,107.9768,108.1976,107.9768,108.1976,15703.0
2017-05-31 11:50:00,132.39,132.43,132.15,132.25,14020.0,108.2385,108.2712,108.0422,108.124,14020.0
2017-05-31 11:55:00,132.25,132.27,132.16,132.16,8928.0,108.124,108.1403,108.0504,108.0504,8928.0
2017-05-31 12:00:00,132.15,132.19,132.04,132.06,8860.0,108.0422,108.0749,107.9523,107.9687,8860.0
2017-05-31 12:05:00,132.06,132.19,132.05,132.18,12833.0,107.9687,108.0749,107.9605,108.0668,12833.0
2017-05-31 12:10:00,132.15,132.17,132.12,132.17,4992.0,108.0422,108.0586,108.0177,108.0586,4992.0
2017-05-31 12:15:00,132.16,132.25,132.09,132.21,19773.0,108.0504,108.124,107.9932,108.0913,19773.0
2017-05-31 12:20:00,132.21,132.23,132.12,132.23,4400.0,108.0913,108.1076,108.0177,108.1076,4400.0
2017-05-31 12:25:00,132.22,132.26,132.16,132.16,6208.0,108.0995,108.1322,108.0504,108.0504,6208.0
2017-05-31 12:30:00,132.12,132.29,132.11,132.28,4824.0,108.0177,108.1567,108.0095,108.1485,4824.0
2017-05-31 12:35:00,132.28,132.33,132.22,132.22,5825.0,108.1485,108.1894,108.0995,108.0995,5825.0
2017-05-31 12:40:00,132.24,132.27,132.2,132.24,4343.0,108.1158,108.1403,108.0831,108.1158,4343.0
2017-05-31 12:45:00,132.22,132.23,132.14,132.21,11034.0,108.0995,108.1076,108.0341,108.0913,11034.0
2017-05-31 12:50:00,132.18,132.18,132.02,132.09,6532.0,108.0668,108.0668,107.936,107.9932,6532.0
2017-05-31 12:55:00,132.08,132.08,132.01,132.02,7602.0,107.985,107.985,107.9278,107.936,7602.0
2017-05-31 13:00:00,132.06,132.25,132.06,132.21,7306.0,107.9687,108.124,107.9687,108.0913,7306.0
2017-05-31 13:05:00,132.23,132.27,132.14,132.19,7985.0,108.1076,108.1403,108.0341,108.0749,7985.0
2017-05-31 13:10:00,132.18,132.26,132.15,132.17,8392.0,108.0668,108.1322,108.0422,108.0586,8392.0
2017-05-31 13:15:00,132.16,132.17,131.95,132.0,5792.0,108.0504,108.0586,107.8787,107.9196,5792.0
2017-05-31 13:20:00,131.98,132.03,131.9,131.91,10947.0,107.9033,107.9441,107.8378,107.846,10947.0
2017-05-31 13:25:00,131.93,131.93,131.85,131.9,3675.0,107.8624,107.8624,107.797,107.8378,3675.0
2017-05-31 13:30:00,131.93,131.98,131.91,131.98,5854.0,107.8624,107.9033,107.846,107.9033,5854.0
2017-05-31 13:35:00,131.96,131.96,131.85,131.89,12094.0,107.8869,107.8869,107.797,107.8297,12094.0
2017-05-31 13:40:00,131.89,131.9,131.76,131.83,4954.0,107.8297,107.8378,107.7234,107.7806,4954.0
2017-05-31 13:45:00,131.82,131.88,131.8,131.88,12042.0,107.7724,107.8215,107.7561,107.8215,12042.0
2017-05-31 13:50:00,131.88,132.08,131.83,132.08,15347.0,107.8215,107.985,107.7806,107.985,15347.0
2017-05-31 13:55:00,132.08,132.08,131.88,131.88,7302.0,107.985,107.985,107.8215,107.8215,7302.0
2017-05-31 14:00:00,131.9,131.98,131.8,131.84,5958.0,107.8378,107.9033,107.7561,107.7888,5958.0
2017-05-31 14:05:00,131.84,131.84,131.75,131.77,11211.0,107.7888,107.7888,107.7152,107.7316,11211.0
2017-05-31 14:10:00,131.79,131.81,131.72,131.81,7139.0,107.7479,107.7643,107.6907,107.7643,7139.0
2017-05-31 14:15:00,131.79,131.83,131.76,131.76,8088.0,107.7479,107.7806,107.7234,107.7234,8088.0
2017-05-31 14:20:00,131.75,131.75,131.65,131.68,8610.0,107.7152,107.7152,107.6335,107.658,8610.0
2017-05-31 14:25:00,131.64,131.67,131.58,131.63,56956.0,107.6253,107.6498,107.5762,107.6171,56956.0
2017-05-31 14:30:00,131.63,131.68,131.6,131.68,17233.0,107.6171,107.658,107.5926,107.658,17233.0
2017-05-31 14:35:00,131.69,131.72,131.63,131.68,9022.0,107.6662,107.6907,107.6171,107.658,9022.0
2017-05-31 14:40:00,131.68,131.77,131.67,131.72,9032.0,107.658,107.7316,107.6498,107.6907,9032.0
2017-05-31 14:45:00,131.71,131.78,131.71,131.76,8718.0,107.6825,107.7397,107.6825,107.7234,8718.0
2017-05-31 14:50:00,131.75,131.78,131.7,131.77,10933.0,107.7152,107.7397,107.6743,107.7316,10933.0
2017-05-31 14:55:00,131.79,131.87,131.73,131.79,12095.0,107.7479,107.8133,107.6989,107.7479,12095.0
2017-05-31 15:00:00,131.8,131.91,131.79,131.84,9500.0,107.7561,107.846,107.7479,107.7888,9500.0
2017-05-31 15:05:00,131.84,131.86,131.75,131.82,13138.0,107.7888,107.8051,107.7152,107.7724,13138.0
2017-05-31 15:10:00,131.81,132.01,131.78,131.97,27958.0,107.7643,107.9278,107.7397,107.8951,27958.0
2017-05-31 15:15:00,131.97,132.04,131.88,131.96,17100.0,107.8951,107.9523,107.8215,107.8869,17100.0
2017-05-31 15:20:00,131.96,131.97,131.8,131.8,12619.0,107.8869,107.8951,107.7561,107.7561,12619.0
2017-05-31 15:25:00,131.82,131.87,131.71,131.71,13557.0,107.7724,107.8133,107.6825,107.6825,13557.0
2017-05-31 15:30:00,131.72,131.73,131.6,131.67,24680.0,107.6907,107.6989,107.5926,107.6498,24680.0
2017-05-31 15:35:00,131.69,131.69,131.51,131.52,23277.0,107.6662,107.6662,107.519,107.5272,23277.0
2017-05-31 15:40:00,131.51,131.51,131.38,131.41,38106.0,107.519,107.519,107.4127,107.4372,38106.0
2017-05-31 15:45:00,131.39,131.4,131.22,131.3,45792.0,107.4209,107.4291,107.2819,107.3473,45792.0
2017-05-31 15:50:00,131.33,131.33,131.27,131.28,41434.0,107.3718,107.3718,107.3228,107.331,41434.0
2017-05-31 15:55:00,131.28,131.34,131.13,131.2,136471.0,107.331,107.38,107.2083,107.2655,136471.0
2017-06-01 09:30:00,131.95,131.95,131.0,131.26,39300.0,107.8787,107.8787,107.102,107.3146,39300.0
2017-06-01 09:35:00,131.26,131.41,131.19,131.37,9116.0,107.3146,107.4372,107.2574,107.4045,9116.0
2017-06-01 09:40:00,131.36,131.52,131.19,131.51,7678.0,107.3964,107.5272,107.2574,107.519,7678.0
2017-06-01 09:45:00,131.56,131.79,131.53,131.63,14876.0,107.5599,107.7479,107.5353,107.6171,14876.0
2017-06-01 09:50:00,131.63,131.76,131.54,131.69,15309.0,107.6171,107.7234,107.5435,107.6662,15309.0
2017-06-01 09:55:00,131.66,131.74,131.5,131.57,19456.0,107.6416,107.707,107.5108,107.568,19456.0
2017-06-01 10:00:00,131.55,131.67,131.51,131.59,15906.0,107.5517,107.6498,107.519,107.5844,15906.0
2017-06-01 10:05:00,131.55,131.62,131.45,131.5,11588.0,107.5517,107.6089,107.4699,107.5108,11588.0
2017-06-01 10:10:00,131.5,131.52,131.37,131.37,14359.0,107.5108,107.5272,107.4045,107.4045,14359.0
2017-06-01 10:15:00,131.41,131.41,131.27,131.37,7821.0,107.4372,107.4372,107.3228,107.4045,7821.0
2017-06-01 10:20:00,131.34,131.46,131.25,131.38,8696.0,107.38,107.4781,107.3064,107.4127,8696.0
2017-06-01 10:25:00,131.31,131.37,131.17,131.27,13557.0,107.3555,107.4045,107.241,107.3228,13557.0
2017-06-01 10:30:00,131.21,131.34,131.17,131.22,5338.0,107.2737,107.38,107.241,107.2819,5338.0
2017-06-01 10:35:00,131.16,131.23,131.16,131.21,8734.0,107.2328,107.2901,107.2328,107.2737,8734.0
2017-06-01 10:40:00,131.22,131.46,131.19,131.43,11997.0,107.2819,107.4781,107.2574,107.4536,11997.0
2017-06-01 10:45:00,131.48,131.52,131.36,131.52,14131.0,107.4945,107.5272,107.3964,107.5272,14131.0
2017-06-01 10:50:00,131.5,131.54,131.41,131.45,9024.0,107.5108,107.5435,107.4372,107.4699,9024.0
2017-06-01 10:55:00,131.42,131.47,131.4,131.43,9148.0,107.4454,107.4863,107.4291,107.4536,9148.0
2017-06-01 11:00:00,131.44,131.48,131.23,131.33,26197.0,107.4618,107.4945,107.2901,107.3718,26197.0
2017-06-01 11:05:00,131.32,131.6,131.29,131.57,22165.0,107.3637,107.5926,107.3391,107.568,22165.0
2017-06-01 11:10:00,131.57,131.57,131.44,131.57,6700.0,107.568,107.568,107.4618,107.568,6700.0
2017-06-01 11:15:00,131.54,131.54,131.36,131.44,9715.0,107.5435,107.5435,107.3964,107.4618,9715.0
2017-06-01 11:20:00,131.51,131.55,131.26,131.26,4524.0,107.519,107.5517,107.3146,107.3146,4524.0
2017-06-01 11:25:00,131.28,131.32,131.19,131.22,6267.0,107.331,107.3637,107.2574,107.2819,6267.0
2017-06-01 11:30:00,131.22,131.32,131.14,131.22,5774.0,107.2819,107.3637,107.2165,107.2819,5774.0
2017-06-01 11:35:00,131.18,131.33,131.14,131.3,5461.0,107.2492,107.3718,107.2165,107.3473,5461.0
2017-06-01 11:40:00,131.31,131.33,131.26,131.26,3971.0,107.3555,107.3718,107.3146,107.3146,3971.0
2017-06-01 11:45:00,131.3,131.45,131.28,131.44,12378.0,107.3473,107.4699,107.331,107.4618,12378.0
2017-06-01 11:50:00,131.46,131.56,131.41,131.54,7426.0,107.4781,107.5599,107.4372,107.5435,7426.0
2017-06-01 11:55:00,131.6,131.66,131.5,131.56,8700.0,107.5926,107.6416,107.5108,107.5599,8700.0
2017-06-01 12:00:00,131.5,131.58,131.49,131.56,12447.0,107.5108,107.5762,107.5026,107.5599,12447.0
2017-06-01 12:05:00,131.57,131.68,131.57,131.6,3700.0,107.568,107.658,107.568,107.5926,3700.0
2017-06-01 12:10:00,131.6,131.6,131.47,131.49,7319.0,107.5926,107.5926,107.4863,107.5026,7319.0
2017-06-01 12:15:00,131.49,131.56,131.47,131.54,5444.0,107.5026,107.5599,107.4863,107.5435,5444.0
2017-06-01 12:20:00,131.51,131.51,131.44,131.48,6097.0,107.519,107.519,107.4618,107.4945,6097.0
2017-06-01 12:25:00,131.47,131.57,131.39,131.57,4437.0,107.4863,107.568,107.4209,107.568,4437.0
2017-06-01 12:30:00,131.57,131.57,131.45,131.49,6004.0,107.568,107.568,107.4699,107.5026,6004.0
2017-06-01 12:35:00,131.5,131.56,131.48,131.54,5800.0,107.5108,107.5599,107.4945,107.5435,5800.0
2017-06-01 12:40:00,131.55,131.55,131.39,131.42,16947.0,107.5517,107.5517,107.4209,107.4454,16947.0
2017-06-01 12:45:00,131.44,131.44,131.31,131.4,6050.0,107.4618,107.4618,107.3555,107.4291,6050.0
2017-06-01 12:50:00,131.41,131.42,131.37,131.39,4324.0,107.4372,107.4454,107.4045,107.4209,4324.0
2017-06-01 12:55:00,131.39,131.49,131.37,131.45,7140.0,107.4209,107.5026,107.4045,107.4699,7140.0
2017-06-01 13:00:00,131.47,131.49,131.43,131.44,9002.0,107.4863,107.5026,107.4536,107.4618,9002.0
2017-06-01 13:05:00,131.44,131.47,131.43,131.44,3000.0,107.4618,107.4863,107.4536,107.4618,3000.0
2017-06-01 13:10:00,131.44,131.46,131.37,131.39,4900.0,107.4618,107.4781,107.4045,107.4209,4900.0
2017-06-01 13:15:00,131.37,131.37,131.3,131.34,5040.0,107.4045,107.4045,107.3473,107.38,5040.0
2017-06-01 13:20:00,131.32,131.32,131.23,131.24,4924.0,107.3637,107.3637,107.2901,107.2982,4924.0
2017-06-01 13:25:00,131.26,131.34,131.25,131.34,6017.0,107.3146,107.38,107.3064,107.38,6017.0
2017-06-01 13:30:00,131.31,131.32,131.24,131.28,5100.0,107.3555,107.3637,107.2982,107.331,5100.0
2017-06-01 13:35:00,131.25,131.34,131.24,131.26,5700.0,107.3064,107.38,107.2982,107.3146,5700.0
2017-06-01 13:40:00,131.28,131.28,131.18,131.2,6108.0,107.331,107.331,107.2492,107.2655,6108.0
2017-06-01 13:45:00,131.21,131.28,131.21,131.23,7339.0,107.2737,107.331,107.2737,107.2901,7339.0
2017-06-01 13:50:00,131.21,131.24,131.13,131.14,3375.0,107.2737,107.2982,107.2083,107.2165,3375.0
2017-06-01 13:55:00,131.15,131.22,131.14,131.14,6450.0,107.2247,107.2819,107.2165,107.2165,6450.0
2017-06-01 14:00:00,131.14,131.3,131.14,131.28,6317.0,107.2165,107.3473,107.2165,107.331,6317.0
2017-06-01 14:05:00,131.26,131.41,131.26,131.39,10898.0,107.3146,107.4372,107.3146,107.4209,10898.0
2017-06-01 14:10:00,131.39,131.42,131.34,131.41,11582.0,107.4209,107.4454,107.38,107.4372,11582.0
2017-06-01 14:15:00,131.4,131.49,131.39,131.45,11056.0,107.4291,107.5026,107.4209,107.4699,11056.0
2017-06-01 14:20:00,131.47,131.5,131.42,131.42,4591.0,107.4863,107.5108,107.4454,107.4454,4591.0
2017-06-01 14:25:00,131.44,131.63,131.41,131.57,15953.0,107.4618,107.6171,107.4372,107.568,15953.0
2017-06-01 14:30:00,131.61,131.9,131.58,131.87,21598.0,107.6008,107.8378,107.5762,107.8133,21598.0
2017-06-01 14:35:00,131.89,131.97,131.8,131.92,21592.0,107.8297,107.8951,107.7561,107.8542,21592.0
2017-06-01 14:40:00,131.94,131.96,131.89,131.91,15382.0,107.8705,107.8869,107.8297,107.846,15382.0
2017-06-01 14:45:00,131.89,131.92,131.73,131.82,9546.0,107.8297,107.8542,107.6989,107.7724,9546.0
2017-06-01 14:50:00,131.82,131.84,131.7,131.75,6436.0,107.7724,107.7888,107.6743,107.7152,6436.0
2017-06-01 14:55:00,131.75,131.84,131.74,131.83,6343.0,107.7152,107.7888,107.707,107.7806,6343.0
2017-06-01 15:00:00,131.85,131.89,131.79,131.84,5994.0,107.797,107.8297,107.7479,107.7888,5994.0
2017-06-01 15:05:00,131.82,131.84,131.76,131.79,7168.0,107.7724,107.7888,107.7234,107.7479,7168.0
2017-06-01 15:10:00,131.8,131.86,131.75,131.75,8261.0,107.7561,107.8051,107.7152,107.7152,8261.0
2017-06-01 15:15:00,131.75,131.82,131.75,131.82,7513.0,107.7152,107.7724,107.7152,107.7724,7513.0
2017-06-01 15:20:00,131.81,131.95,131.81,131.89,9649.0,107.7643,107.8787,107.7643,107.8297,9649.0
2017-06-01 15:25:00,131.89,131.91,131.84,131.86,7580.0,107.8297,107.846,107.7888,107.8051,7580.0
2017-06-01 15:30:00,131.82,131.88,131.76,131.88,9318.0,107.7724,107.8215,107.7234,107.8215,9318.0
2017-06-01 15:35:00,131.87,131.9,131.84,131.84,12698.0,107.8133,107.8378,107.7888,107.7888,12698.0
2017-06-01 15:40:00,131.83,131.86,131.78,131.78,14295.0,107.7806,107.8051,107.7397,107.7397,14295.0
2017-06-01 15:45:00,131.78,131.96,131.78,131.95,24570.0,107.7397,107.8869,107.7397,107.8787,24570.0
2017-06-01 15:50:00,131.94,131.96,131.81,131.81,36870.0,107.8705,107.8869,107.7643,107.7643,36870.0
2017-06-01 15:55:00,131.81,131.85,131.64,131.8,102636.0,107.7643,107.797,107.6253,107.7561,102636.0
2017-06-02 09:30:00,132.43,133.1,132.43,132.83,25019.0,108.2712,108.8189,108.2712,108.5982,25019.0
2017-06-02 09:35:00,132.74,132.96,132.41,132.5,6349.0,108.5246,108.7045,108.2548,108.3284,6349.0
2017-06-02 09:40:00,132.49,132.74,132.48,132.53,4502.0,108.3202,108.5246,108.312,108.3529,4502.0
2017-06-02 09:45:00,132.52,132.54,131.87,131.87,18264.0,108.3447,108.3611,107.8133,107.8133,18264.0
2017-06-02 09:50:00,131.89,132.1,131.79,131.97,8741.0,107.8297,108.0014,107.7479,107.8951,8741.0
2017-06-02 09:55:00,132.0,132.32,132.0,132.26,6600.0,107.9196,108.1812,107.9196,108.1322,6600.0
2017-06-02 10:00:00,132.28,132.37,132.2,132.35,9694.0,108.1485,108.2221,108.0831,108.2058,9694.0
2017-06-02 10:05:00,132.39,132.7,132.3,132.4,23328.0,108.2385,108.4919,108.1649,108.2466,23328.0
2017-06-02 10:10:00,132.43,132.59,132.32,132.57,8939.0,108.2712,108.402,108.1812,108.3856,8939.0
2017-06-02 10:15:00,132.59,132.86,132.58,132.78,3045.0,108.402,108.6227,108.3938,108.5573,3045.0
2017-06-02 10:20:00,132.81,132.85,132.6,132.66,9041.0,108.5818,108.6145,108.4101,108.4592,9041.0
2017-06-02 10:25:00,132.61,132.8,132.6,132.75,6017.0,108.4183,108.5737,108.4101,108.5328,6017.0
2017-06-02 10:30:00,132.75,132.75,132.65,132.65,10069.0,108.5328,108.5328,108.451,108.451,10069.0
2017-06-02 10:35:00,132.64,132.65,132.56,132.6,6665.0,108.4429,108.451,108.3774,108.4101,6665.0
2017-06-02 10:40:00,132.59,132.64,132.53,132.58,12863.0,108.402,108.4429,108.3529,108.3938,12863.0
2017-06-02 10:45:00,132.61,132.61,132.44,132.47,11127.0,108.4183,108.4183,108.2793,108.3039,11127.0
2017-06-02 10:50:00,132.44,132.52,132.42,132.49,7992.0,108.2793,108.3447,108.263,108.3202,7992.0
2017-06-02 10:55:00,132.49,132.5,132.35,132.5,14882.0,108.3202,108.3284,108.2058,108.3284,14882.0
2017-06-02 11:00:00,132.51,132.51,132.43,132.43,4626.0,108.3366,108.3366,108.2712,108.2712,4626.0
2017-06-02 11:05:00,132.43,132.59,132.41,132.59,11794.0,108.2712,108.402,108.2548,108.402,11794.0
2017-06-02 11:10:00,132.62,132.67,132.6,132.61,3814.0,108.4265,108.4674,108.4101,108.4183,3814.0
2017-06-02 11:15:00,132.61,132.89,132.61,132.86,8976.0,108.4183,108.6472,108.4183,108.6227,8976.0
2017-06-02 11:20:00,132.86,133.0,132.86,132.92,8380.0,108.6227,108.7372,108.6227,108.6718,8380.0
2017-06-02 11:25:00,132.89,132.99,132.88,132.96,7349.0,108.6472,108.729,108.6391,108.7045,7349.0
2017-06-02 11:30:00,132.93,133.04,132.92,132.96,3653.0,108.6799,108.7699,108.6718,108.7045,3653.0
2017-06-02 11:35:00,132.96,133.01,132.89,133.01,6716.0,108.7045,108.7454,108.6472,108.7454,6716.0
2017-06-02 11:40:00,132.97,133.0,132.82,132.86,6969.0,108.7126,108.7372,108.59,108.6227,6969.0
2017-06-02 11:45:00,132.88,133.0,132.86,133.0,8581.0,108.6391,108.7372,108.6227,108.7372,8581.0
2017-06-02 11:50:00,132.99,132.99,132.84,132.84,5242.0,108.729,108.729,108.6064,108.6064,5242.0
2017-06-02 11:55:00,132.85,132.9,132.82,132.82,5403.0,108.6145,108.6554,108.59,108.59,5403.0
2017-06-02 12:00:00,132.8,132.85,132.76,132.76,5565.0,108.5737,108.6145,108.541,108.541,5565.0
2017-06-02 12:05:00,132.76,132.76,132.63,132.71,6566.0,108.541,108.541,108.4347,108.5001,6566.0
2017-06-02 12:10:00,132.7,132.76,132.66,132.76,1715.0,108.4919,108.541,108.4592,108.541,1715.0
2017-06-02 12:15:00,132.81,132.83,132.74,132.76,4764.0,108.5818,108.5982,108.5246,108.541,4764.0
2017-06-02 12:20:00,132.73,132.83,132.68,132.7,4018.0,108.5164,108.5982,108.4756,108.4919,4018.0
2017-06-02 12:25:00,132.75,132.82,132.67,132.77,5489.0,108.5328,108.59,108.4674,108.5491,5489.0
2017-06-02 12:30:00,132.74,132.77,132.66,132.67,3957.0,108.5246,108.5491,108.4592,108.4674,3957.0
2017-06-02 12:35:00,132.67,132.79,132.62,132.79,4752.0,108.4674,108.5655,108.4265,108.5655,4752.0
2017-06-02 12:40:00,132.79,132.79,132.57,132.57,7400.0,108.5655,108.5655,108.3856,108.3856,7400.0
2017-06-02 12:45:00,132.57,132.68,132.57,132.64,5742.0,108.3856,108.4756,108.3856,108.4429,5742.0
2017-06-02 12:50:00,132.63,132.64,132.52,132.52,2232.0,108.4347,108.4429,108.3447,108.3447,2232.0
2017-06-02 12:55:00,132.54,132.59,132.5,132.5,2912.0,108.3611,108.402,108.3284,108.3284,2912.0
2017-06-02 13:00:00,132.54,132.66,132.54,132.59,6628.0,108.3611,108.4592,108.3611,108.402,6628.0
2017-06-02 13:05:00,132.61,132.61,132.48,132.57,3516.0,108.4183,108.4183,108.312,108.3856,3516.0
2017-06-02 13:10:00,132.56,132.57,132.47,132.57,2520.0,108.3774,108.3856,108.3039,108.3856,2520.0
2017-06-02 13:15:00,132.53,132.54,132.47,132.5,3245.0,108.3529,108.3611,108.3039,108.3284,3245.0
2017-06-02 13:20:00,132.51,132.51,132.38,132.44,3700.0,108.3366,108.3366,108.2303,108.2793,3700.0
2017-06-02 13:25:00,132.45,132.47,132.37,132.43,3095.0,108.2875,108.3039,108.2221,108.2712,3095.0
2017-06-02 13:30:00,132.38,132.53,132.38,132.52,6227.0,108.2303,108.3529,108.2303,108.3447,6227.0
2017-06-02 13:35:00,132.51,132.54,132.43,132.46,4205.0,108.3366,108.3611,108.2712,108.2957,4205.0
2017-06-02 13:40:00,132.44,132.53,132.4,132.53,6007.0,108.2793,108.3529,108.2466,108.3529,6007.0
2017-06-02 13:45:00,132.52,132.55,132.48,132.52,5750.0,108.3447,108.3693,108.312,108.3447,5750.0
2017-06-02 13:50:00,132.53,132.6,132.53,132.57,19891.0,108.3529,108.4101,108.3529,108.3856,19891.0
2017-06-02 13:55:00,132.57,132.6,132.55,132.56,8245.0,108.3856,108.4101,108.3693,108.3774,8245.0
2017-06-02 14:00:00,132.56,132.56,132.44,132.48,7419.0,108.3774,108.3774,108.2793,108.312,7419.0
2017-06-02 14:05:00,132.47,132.49,132.28,132.28,7166.0,108.3039,108.3202,108.1485,108.1485,7166.0
2017-06-02 14:10:00,132.28,132.49,132.28,132.43,10534.0,108.1485,108.3202,108.1485,108.2712,10534.0
2017-06-02 14:15:00,132.41,132.46,132.29,132.36,7465.0,108.2548,108.2957,108.1567,108.2139,7465.0
2017-06-02 14:20:00,132.36,132.4,132.3,132.38,10132.0,108.2139,108.2466,108.1649,108.2303,10132.0
2017-06-02 14:25:00,132.37,132.38,132.24,132.24,8242.0,108.2221,108.2303,108.1158,108.1158,8242.0
2017-06-02 14:30:00,132.23,132.33,132.23,132.25,10190.0,108.1076,108.1894,108.1076,108.124,10190.0
2017-06-02 14:35:00,132.23,132.32,132.23,132.29,13348.0,108.1076,108.1812,108.1076,108.1567,13348.0
2017-06-02 14:40:00,132.29,132.37,132.27,132.34,11038.0,108.1567,108.2221,108.1403,108.1976,11038.0
2017-06-02 14:45:00,132.34,132.4,132.31,132.32,15681.0,108.1976,108.2466,108.1731,108.1812,15681.0
2017-06-02 14:50:00,132.34,132.37,132.22,132.22,8084.0,108.1976,108.2221,108.0995,108.0995,8084.0
2017-06-02 14:55:00,132.26,132.29,132.2,132.26,4626.0,108.1322,108.1567,108.0831,108.1322,4626.0
2017-06-02 15:00:00,132.25,132.27,132.21,132.24,9921.0,108.124,108.1403,108.0913,108.1158,9921.0
2017-06-02 15:05:00,132.25,132.31,132.17,132.18,9543.0,108.124,108.1731,108.0586,108.0668,9543.0
2017-06-02 15:10:00,132.18,132.22,132.16,132.16,13565.0,108.0668,108.0995,108.0504,108.0504,13565.0
2017-06-02 15:15:00,132.17,132.25,132.16,132.23,64730.0,108.0586,108.124,108.0504,108.1076,64730.0
2017-06-02 15:20:00,132.24,132.3,132.2,132.23,20508.0,108.1158,108.1649,108.0831,108.1076,20508.0
2017-06-02 15:25:00,132.24,132.27,132.17,132.2,71260.0,108.1158,108.1403,108.0586,108.0831,71260.0
2017-06-02 15:30:00,132.24,132.5,132.23,132.49,16499.0,108.1158,108.3284,108.1076,108.3202,16499.0
2017-06-02 15:35:00,132.46,132.54,132.41,132.54,28665.0,108.2957,108.3611,108.2548,108.3611,28665.0
2017-06-02 15:40:00,132.54,132.65,132.52,132.58,29118.0,108.3611,108.451,108.3447,108.3938,29118.0
2017-06-02 15:45:00,132.59,132.61,132.36,132.42,33447.0,108.402,108.4183,108.2139,108.263,33447.0
2017-06-02 15:50:00,132.4,132.49,132.38,132.47,39108.0,108.2466,108.3202,108.2303,108.3039,39108.0
2017-06-02 15:55:00,132.46,132.48,132.25,132.41,166411.0,108.2957,108.312,108.124,108.2548,166411.0
2017-06-05 09:30:00,132.34,132.49,132.1,132.44,18840.0,108.1976,108.3202,108.0014,108.2793,18840.0
2017-06-05 09:35:00,132.41,132.64,132.37,132.45,7892.0,108.2548,108.4429,108.2221,108.2875,7892.0
2017-06-05 09:40:00,132.46,132.46,132.0,132.15,11599.0,108.2957,108.2957,107.9196,108.0422,11599.0
2017-06-05 09:45:00,132.16,132.17,131.98,132.03,8697.0,108.0504,108.0586,107.9033,107.9441,8697.0
2017-06-05 09:50:00,132.0,132.15,131.92,132.07,6284.0,107.9196,108.0422,107.8542,107.9768,6284.0
2017-06-05 09:55:00,132.06,132.11,131.99,132.06,7343.0,107.9687,108.0095,107.9114,107.9687,7343.0
2017-06-05 10:00:00,132.03,132.13,132.0,132.11,13168.0,107.9441,108.0259,107.9196,108.0095,13168.0
2017-06-05 10:05:00,132.12,132.49,132.11,132.22,8416.0,108.0177,108.3202,108.0095,108.0995,8416.0
2017-06-05 10:10:00,132.19,132.27,132.13,132.14,9727.0,108.0749,108.1403,108.0259,108.0341,9727.0
2017-06-05 10:15:00,132.16,132.17,132.0,132.04,7979.0,108.0504,108.0586,107.9196,107.9523,7979.0
2017-06-05 10:20:00,132.02,132.12,131.96,132.04,16680.0,107.936,108.0177,107.8869,107.9523,16680.0
2017-06-05 10:25:00,132.03,132.12,131.96,132.11,11850.0,107.9441,108.0177,107.8869,108.0095,11850.0
2017-06-05 10:30:00,132.15,132.15,132.06,132.1,7975.0,108.0422,108.0422,107.9687,108.0014,7975.0
2017-06-05 10:35:00,132.08,132.11,131.84,131.91,13389.0,107.985,108.0095,107.7888,107.846,13389.0
2017-06-05 10:40:00,131.87,131.95,131.86,131.92,6874.0,107.8133,107.8787,107.8051,107.8542,6874.0
2017-06-05 10:45:00,131.95,131.96,131.9,131.9,5400.0,107.8787,107.8869,107.8378,107.8378,5400.0
2017-06-05 10:50:00,131.91,131.93,131.79,131.82,29345.0,107.846,107.8624,107.7479,107.7724,29345.0
2017-06-05 10:55:00,131.83,131.9,131.78,131.8,7812.0,107.7806,107.8378,107.7397,107.7561,7812.0
2017-06-05 11:00:00,131.79,131.87,131.76,131.81,8570.0,107.7479,107.8133,107.7234,107.7643,8570.0
2017-06-05 11:05:00,131.79,131.79,131.7,131.74,7632.0,107.7479,107.7479,107.6743,107.707,7632.0
2017-06-05 11:10:00,131.71,131.98,131.7,131.91,9668.0,107.6825,107.9033,107.6743,107.846,9668.0
2017-06-05 11:15:00,131.94,131.94,131.83,131.86,4825.0,107.8705,107.8705,107.7806,107.8051,4825.0
2017-06-05 11:20:00,131.89,131.89,131.72,131.74,6982.0,107.8297,107.8297,107.6907,107.707,6982.0
2017-06-05 11:25:00,131.74,131.74,131.63,131.69,7840.0,107.707,107.707,107.6171,107.6662,7840.0
2017-06-05 11:30:00,131.67,131.8,131.65,131.79,14462.0,107.6498,107.7561,107.6335,107.7479,14462.0
2017-06-05 11:35:00,131.79,131.9,131.73,131.82,12315.0,107.7479,107.8378,107.6989,107.7724,12315.0
2017-06-05 11:40:00,131.8,131.82,131.62,131.66,14753.0,107.7561,107.7724,107.6089,107.6416,14753.0
2017-06-05 11:45:00,131.66,131.72,131.63,131.67,19303.0,107.6416,107.6907,107.6171,107.6498,19303.0
2017-06-05 11:50:00,131.67,131.7,131.57,131.6,13963.0,107.6498,107.6743,107.568,107.5926,13963.0
2017-06-05 11:55:00,131.59,131.62,131.52,131.58,11820.0,107.5844,107.6089,107.5272,107.5762,11820.0
2017-06-05 12:00:00,131.59,131.59,131.44,131.5,22412.0,107.5844,107.5844,107.4618,107.5108,22412.0
2017-06-05 12:05:00,131.5,131.6,131.44,131.52,20265.0,107.5108,107.5926,107.4618,107.5272,20265.0
2017-06-05 12:10:00,131.52,131.73,131.52,131.72,10608.0,107.5272,107.6989,107.5272,107.6907,10608.0
2017-06-05 12:15:00,131.72,131.74,131.66,131.72,9344.0,107.6907,107.707,107.6416,107.6907,9344.0
2017-06-05 12:20:00,131.72,131.79,131.7,131.77,5700.0,107.6907,107.7479,107.6743,107.7316,5700.0
2017-06-05 12:25:00,131.78,131.81,131.74,131.8,6100.0,107.7397,107.7643,107.707,107.7561,6100.0
2017-06-05 12:30:00,131.8,131.83,131.8,131.83,9864.0,107.7561,107.7806,107.7561,107.7806,9864.0
2017-06-05 12:35:00,131.81,131.82,131.78,131.8,5811.0,107.7643,107.7724,107.7397,107.7561,5811.0
2017-06-05 12:40:00,131.8,131.81,131.74,131.75,5149.0,107.7561,107.7643,107.707,107.7152,5149.0
2017-06-05 12:45:00,131.76,131.78,131.69,131.69,9469.0,107.7234,107.7397,107.6662,107.6662,9469.0
2017-06-05 12:50:00,131.68,131.73,131.65,131.7,10285.0,107.658,107.6989,107.6335,107.6743,10285.0
2017-06-05 12:55:00,131.68,131.72,131.64,131.72,2800.0,107.658,107.6907,107.6253,107.6907,2800.0
2017-06-05 13:00:00,131.72,131.79,131.72,131.78,6202.0,107.6907,107.7479,107.6907,107.7397,6202.0
2017-06-05 13:05:00,131.77,131.85,131.75,131.83,5443.0,107.7316,107.797,107.7152,107.7806,5443.0
2017-06-05 13:10:00,131.84,131.9,131.81,131.87,5585.0,107.7888,107.8378,107.7643,107.8133,5585.0
2017-06-05 13:15:00,131.89,131.93,131.86,131.9,11326.0,107.8297,107.8624,107.8051,107.8378,11326.0
2017-06-05 13:20:00,131.89,131.95,131.85,131.94,5143.0,107.8297,107.8787,107.797,107.8705,5143.0
2017-06-05 13:25:00,131.93,131.95,131.89,131.93,6740.0,107.8624,107.8787,107.8297,107.8624,6740.0
2017-06-05 13:30:00,131.91,131.94,131.88,131.94,5448.0,107.846,107.8705,107.8215,107.8705,5448.0
2017-06-05 13:35:00,131.94,131.97,131.9,131.97,7599.0,107.8705,107.8951,107.8378,107.8951,7599.0
2017-06-05 13:40:00,131.97,131.98,131.89,131.94,11000.0,107.8951,107.9033,107.8297,107.8705,11000.0
2017-06-05 13:45:00,131.96,131.97,131.88,131.89,7201.0,107.8869,107.8951,107.8215,107.8297,7201.0
2017-06-05 13:50:00,131.85,131.87,131.79,131.8,4846.0,107.797,107.8133,107.7479,107.7561,4846.0
2017-06-05 13:55:00,131.81,131.83,131.75,131.75,18981.0,107.7643,107.7806,107.7152,107.7152,18981.0
2017-06-05 14:00:00,131.77,131.78,131.73,131.74,12485.0,107.7316,107.7397,107.6989,107.707,12485.0
2017-06-05 14:05:00,131.73,131.76,131.68,131.71,15400.0,107.6989,107.7234,107.658,107.6825,15400.0
2017-06-05 14:10:00,131.71,131.72,131.59,131.6,61027.0,107.6825,107.6907,107.5844,107.5926,61027.0
2017-06-05 14:15:00,131.63,131.68,131.6,131.63,28804.0,107.6171,107.658,107.5926,107.6171,28804.0
2017-06-05 14:20:00,131.64,131.64,131.49,131.49,9187.0,107.6253,107.6253,107.5026,107.5026,9187.0
2017-06-05 14:25:00,131.5,131.56,131.48,131.53,13604.0,107.5108,107.5599,107.4945,107.5353,13604.0
2017-06-05 14:30:00,131.51,131.54,131.49,131.5,6019.0,107.519,107.5435,107.5026,107.5108,6019.0
2017-06-05 14:35:00,131.51,131.51,131.42,131.43,8992.0,107.519,107.519,107.4454,107.4536,8992.0
2017-06-05 14:40:00,131.42,131.56,131.42,131.56,6186.0,107.4454,107.5599,107.4454,107.5599,6186.0
2017-06-05 14:45:00,131.53,131.53,131.37,131.43,8166.0,107.5353,107.5353,107.4045,107.4536,8166.0
2017-06-05 14:50:00,131.43,131.56,131.38,131.56,9994.0,107.4536,107.5599,107.4127,107.5599,9994.0
2017-06-05 14:55:00,131.54,131.54,131.47,131.52,10319.0,107.5435,107.5435,107.4863,107.5272,10319.0
2017-06-05 15:00:00,131.54,131.66,131.53,131.65,14126.0,107.5435,107.6416,107.5353,107.6335,14126.0
2017-06-05 15:05:00,131.67,131.69,131.27,131.31,42022.0,107.6498,107.6662,107.3228,107.3555,42022.0
2017-06-05 15:10:00,131.28,131.51,131.16,131.44,32655.0,107.331,107.519,107.2328,107.4618,32655.0
2017-06-05 15:15:00,131.4,131.42,131.33,131.33,13114.0,107.4291,107.4454,107.3718,107.3718,13114.0
2017-06-05 15:20:00,131.31,131.43,131.29,131.39,21981.0,107.3555,107.4536,107.3391,107.4209,21981.0
2017-06-05 15:25:00,131.4,131.44,131.28,131.35,29857.0,107.4291,107.4618,107.331,107.3882,29857.0
2017-06-05 15:30:00,131.35,131.54,131.35,131.41,32457.0,107.3882,107.5435,107.3882,107.4372,32457.0
2017-06-05 15:35:00,131.42,131.59,131.39,131.53,29992.0,107.4454,107.5844,107.4209,107.5353,29992.0
2017-06-05 15:40:00,131.54,131.66,131.54,131.65,25300.0,107.5435,107.6416,107.5435,107.6335,25300.0
2017-06-05 15:45:00,131.65,131.76,131.65,131.75,42803.0,107.6335,107.7234,107.6335,107.7152,42803.0
2017-06-05 15:50:00,131.74,131.75,131.64,131.64,38396.0,107.707,107.7152,107.6253,107.6253,38396.0
2017-06-05 15:55:00,131.65,131.67,131.58,131.61,93125.0,107.6335,107.6498,107.5762,107.6008,93125.0
2017-06-06 09:30:00,131.73,131.8,131.24,131.33,33601.0,107.6989,107.7561,107.2982,107.3718,33601.0
2017-06-06 09:35:00,131.39,131.91,131.39,131.73,9576.0,107.4209,107.846,107.4209,107.6989,9576.0
2017-06-06 09:40:00,131.65,132.17,131.58,132.05,29144.0,107.6335,108.0586,107.5762,107.9605,29144.0
2017-06-06 09:45:00,132.07,132.52,132.07,132.39,18288.0,107.9768,108.3447,107.9768,108.2385,18288.0
2017-06-06 09:50:00,132.38,132.46,132.05,132.05,11587.0,108.2303,108.2957,107.9605,107.9605,11587.0
2017-06-06 09:55:00,132.12,132.4,132.06,132.3,15873.0,108.0177,108.2466,107.9687,108.1649,15873.0
2017-06-06 10:00:00,132.26,132.26,131.97,131.97,19657.0,108.1322,108.1322,107.8951,107.8951,19657.0
2017-06-06 10:05:00,131.96,132.08,131.93,132.08,11904.0,107.8869,107.985,107.8624,107.985,11904.0
2017-06-06 10:10:00,132.11,132.14,131.74,131.84,38358.0,108.0095,108.0341,107.707,107.7888,38358.0
2017-06-06 10:15:00,131.83,131.87,131.67,131.67,6307.0,107.7806,107.8133,107.6498,107.6498,6307.0
2017-06-06 10:20:00,131.67,131.8,131.61,131.8,8633.0,107.6498,107.7561,107.6008,107.7561,8633.0
2017-06-06 10:25:00,131.81,131.84,131.65,131.69,4590.0,107.7643,107.7888,107.6335,107.6662,4590.0
2017-06-06 10:30:00,131.64,131.76,131.63,131.64,6797.0,107.6253,107.7234,107.6171,107.6253,6797.0
2017-06-06 10:35:00,131.67,131.76,131.66,131.67,16418.0,107.6498,107.7234,107.6416,107.6498,16418.0
2017-06-06 10:40:00,131.72,131.72,131.52,131.53,7238.0,107.6907,107.6907,107.5272,107.5353,7238.0
2017-06-06 10:45:00,131.53,131.61,131.49,131.58,12731.0,107.5353,107.6008,107.5026,107.5762,12731.0
2017-06-06 10:50:00,131.57,131.77,131.57,131.74,12076.0,107.568,107.7316,107.568,107.707,12076.0
2017-06-06 10:55:00,131.75,131.84,131.68,131.81,10402.0,107.7152,107.7888,107.658,107.7643,10402.0
2017-06-06 11:00:00,131.81,131.89,131.81,131.89,13494.0,107.7643,107.8297,107.7643,107.8297,13494.0
2017-06-06 11:05:00,131.88,131.93,131.83,131.91,25813.0,107.8215,107.8624,107.7806,107.846,25813.0
2017-06-06 11:10:00,131.93,132.0,131.87,131.91,29195.0,107.8624,107.9196,107.8133,107.846,29195.0
2017-06-06 11:15:00,131.9,131.99,131.87,131.93,23214.0,107.8378,107.9114,107.8133,107.8624,23214.0
2017-06-06 11:20:00,131.95,131.97,131.89,131.89,14656.0,107.8787,107.8951,107.8297,107.8297,14656.0
2017-06-06 11:25:00,131.9,131.96,131.88,131.94,16733.0,107.8378,107.8869,107.8215,107.8705,16733.0
2017-06-06 11:30:00,131.95,131.98,131.88,131.94,7051.0,107.8787,107.9033,107.8215,107.8705,7051.0
2017-06-06 11:35:00,131.94,132.01,131.94,131.99,8175.0,107.8705,107.9278,107.8705,107.9114,8175.0
2017-06-06 11:40:00,131.98,132.08,131.96,132.07,8796.0,107.9033,107.985,107.8869,107.9768,8796.0
2017-06-06 11:45:00,132.08,132.12,132.03,132.12,8963.0,107.985,108.0177,107.9441,108.0177,8963.0
2017-06-06 11:50:00,132.14,132.19,132.09,132.16,5840.0,108.0341,108.0749,107.9932,108.0504,5840.0
2017-06-06 11:55:00,132.16,132.22,132.14,132.18,6947.0,108.0504,108.0995,108.0341,108.0668,6947.0
2017-06-06 12:00:00,132.16,132.18,132.1,132.11,6327.0,108.0504,108.0668,108.0014,108.0095,6327.0
2017-06-06 12:05:00,132.09,132.22,132.08,132.18,9784.0,107.9932,108.0995,107.985,108.0668,9784.0
2017-06-06 12:10:00,132.18,132.18,132.13,132.15,8965.0,108.0668,108.0668,108.0259,108.0422,8965.0
2017-06-06 12:15:00,132.12,132.12,132.06,132.07,10672.0,108.0177,108.0177,107.9687,107.9768,10672.0
2017-06-06 12:20:00,132.05,132.08,132.01,132.03,4716.0,107.9605,107.985,107.9278,107.9441,4716.0
2017-06-06 12:25:00,132.03,132.03,131.89,131.94,11980.0,107.9441,107.9441,107.8297,107.8705,11980.0
2017-06-06 12:30:00,131.95,131.96,131.9,131.93,5633.0,107.8787,107.8869,107.8378,107.8624,5633.0
2017-06-06 12:35:00,131.93,131.93,131.81,131.83,6029.0,107.8624,107.8624,107.7643,107.7806,6029.0
2017-06-06 12:40:00,131.83,131.88,131.82,131.85,8456.0,107.7806,107.8215,107.7724,107.797,8456.0
2017-06-06 12:45:00,131.87,131.98,131.83,131.92,9143.0,107.8133,107.9033,107.7806,107.8542,9143.0
2017-06-06 12:50:00,131.94,131.97,131.89,131.91,17878.0,107.8705,107.8951,107.8297,107.846,17878.0
2017-06-06 12:55:00,131.97,131.97,131.89,131.92,11361.0,107.8951,107.8951,107.8297,107.8542,11361.0
2017-06-06 13:00:00,131.92,131.97,131.88,131.92,12683.0,107.8542,107.8951,107.8215,107.8542,12683.0
2017-06-06 13:05:00,131.95,131.98,131.92,131.96,4250.0,107.8787,107.9033,107.8542,107.8869,4250.0
2017-06-06 13:10:00,131.95,131.95,131.7,131.7,10584.0,107.8787,107.8787,107.6743,107.6743,10584.0
2017-06-06 13:15:00,131.69,131.69,131.57,131.59,15018.0,107.6662,107.6662,107.568,107.5844,15018.0
2017-06-06 13:20:00,131.59,131.62,131.44,131.44,10800.0,107.5844,107.6089,107.4618,107.4618,10800.0
2017-06-06 13:25:00,131.49,131.49,131.41,131.46,4073.0,107.5026,107.5026,107.4372,107.4781,4073.0
2017-06-06 13:30:00,131.46,131.48,131.34,131.34,6902.0,107.4781,107.4945,107.38,107.38,6902.0
2017-06-06 13:35:00,131.36,131.44,131.28,131.44,11420.0,107.3964,107.4618,107.331,107.4618,11420.0
2017-06-06 13:40:00,131.41,131.41,131.28,131.31,14682.0,107.4372,107.4372,107.331,107.3555,14682.0
2017-06-06 13:45:00,131.3,131.42,131.29,131.42,5595.0,107.3473,107.4454,107.3391,107.4454,5595.0
2017-06-06 13:50:00,131.43,131.45,131.35,131.4,6683.0,107.4536,107.4699,107.3882,107.4291,6683.0
2017-06-06 13:55:00,131.42,131.55,131.4,131.55,8843.0,107.4454,107.5517,107.4291,107.5517,8843.0
2017-06-06 14:00:00,131.57,131.62,131.55,131.56,13884.0,107.568,107.6089,107.5517,107.5599,13884.0
2017-06-06 14:05:00,131.56,131.67,131.56,131.67,9057.0,107.5599,107.6498,107.5599,107.6498,9057.0
2017-06-06 14:10:00,131.67,131.71,131.63,131.7,5980.0,107.6498,107.6825,107.6171,107.6743,5980.0
2017-06-06 14:15:00,131.72,131.79,131.69,131.77,15250.0,107.6907,107.7479,107.6662,107.7316,15250.0
2017-06-06 14:20:00,131.78,131.8,131.74,131.77,5056.0,107.7397,107.7561,107.707,107.7316,5056.0
2017-06-06 14:25:00,131.77,131.77,131.74,131.77,6883.0,107.7316,107.7316,107.707,107.7316,6883.0
2017-06-06 14:30:00,131.78,131.78,131.7,131.71,6912.0,107.7397,107.7397,107.6743,107.6825,6912.0
2017-06-06 14:35:00,131.72,131.75,131.7,131.7,5754.0,107.6907,107.7152,107.6743,107.6743,5754.0
2017-06-06 14:40:00,131.7,131.73,131.67,131.72,11044.0,107.6743,107.6989,107.6498,107.6907,11044.0
2017-06-06 14:45:00,131.73,131.81,131.7,131.79,15147.0,107.6989,107.7643,107.6743,107.7479,15147.0
2017-06-06 14:50:00,131.79,131.82,131.74,131.81,9782.0,107.7479,107.7724,107.707,107.7643,9782.0
2017-06-06 14:55:00,131.81,131.91,131.8,131.9,14771.0,107.7643,107.846,107.7561,107.8378,14771.0
2017-06-06 15:00:00,131.9,131.93,131.8,131.81,11845.0,107.8378,107.8624,107.7561,107.7643,11845.0
2017-06-06 15:05:00,131.81,131.82,131.73,131.77,6273.0,107.7643,107.7724,107.6989,107.7316,6273.0
2017-06-06 15:10:00,131.76,131.84,131.73,131.84,22876.0,107.7234,107.7888,107.6989,107.7888,22876.0
2017-06-06 15:15:00,131.83,131.95,131.82,131.92,13188.0,107.7806,107.8787,107.7724,107.8542,13188.0
2017-06-06 15:20:00,131.89,131.93,131.84,131.84,16645.0,107.8297,107.8624,107.7888,107.7888,16645.0
2017-06-06 15:25:00,131.84,131.84,131.72,131.72,8215.0,107.7888,107.7888,107.6907,107.6907,8215.0
2017-06-06 15:30:00,131.72,131.75,131.59,131.65,15155.0,107.6907,107.7152,107.5844,107.6335,15155.0
2017-06-06 15:35:00,131.64,131.69,131.61,131.67,11103.0,107.6253,107.6662,107.6008,107.6498,11103.0
2017-06-06 15:40:00,131.66,131.66,131.6,131.63,13784.0,107.6416,107.6416,107.5926,107.6171,13784.0
2017-06-06 15:45:00,131.62,131.65,131.59,131.62,16821.0,107.6089,107.6335,107.5844,107.6089,16821.0
2017-06-06 15:50:00,131.61,131.66,131.52,131.53,30850.0,107.6008,107.6416,107.5272,107.5353,30850.0
2017-06-06 15:55:00,131.53,131.68,131.51,131.63,61151.0,107.5353,107.658,107.519,107.6171,61151.0
2017-06-07 09:30:00,131.77,131.9,131.71,131.85,23512.0,107.7316,107.8378,107.6825,107.797,23512.0
2017-06-07 09:35:00,131.91,132.08,131.8,131.81,9064.0,107.846,107.985,107.7561,107.7643,9064.0
2017-06-07 09:40:00,131.84,131.9,131.62,131.62,12839.0,107.7888,107.8378,107.6089,107.6089,12839.0
2017-06-07 09:45:00,131.65,131.7,131.34,131.42,10909.0,107.6335,107.6743,107.38,107.4454,10909.0
2017-06-07 09:50:00,131.4,131.51,131.14,131.14,12468.0,107.4291,107.519,107.2165,107.2165,12468.0
2017-06-07 09:55:00,131.16,131.21,131.01,131.04,6018.0,107.2328,107.2737,107.1102,107.1347,6018.0
2017-06-07 10:00:00,131.03,131.07,130.65,130.71,28442.0,107.1266,107.1593,106.8159,106.8649,28442.0
2017-06-07 10:05:00,130.71,130.86,130.56,130.56,27551.0,106.8649,106.9876,106.7423,106.7423,27551.0
2017-06-07 10:10:00,130.54,130.57,130.44,130.5,13654.0,106.7259,106.7505,106.6442,106.6932,13654.0
2017-06-07 10:15:00,130.49,130.52,130.43,130.47,13282.0,106.6851,106.7096,106.636,106.6687,13282.0
2017-06-07 10:20:00,130.47,130.79,130.46,130.66,69322.0,106.6687,106.9303,106.6605,106.8241,69322.0
2017-06-07 10:25:00,130.63,130.8,130.5,130.78,14162.0,106.7995,106.9385,106.6932,106.9222,14162.0
2017-06-07 10:30:00,130.77,130.85,130.63,130.63,13758.0,106.914,106.9794,106.7995,106.7995,13758.0
2017-06-07 10:35:00,130.69,130.7,130.5,130.53,14922.0,106.8486,106.8568,106.6932,106.7178,14922.0
2017-06-07 10:40:00,130.58,130.63,130.5,130.5,17271.0,106.7587,106.7995,106.6932,106.6932,17271.0
2017-06-07 10:45:00,130.5,130.52,130.12,130.17,34999.0,106.6932,106.7096,106.3826,106.4234,34999.0
2017-06-07 10:50:00,130.11,130.18,130.1,130.1,13915.0,106.3744,106.4316,106.3662,106.3662,13915.0
2017-06-07 10:55:00,130.11,130.41,130.11,130.38,49070.0,106.3744,106.6197,106.3744,106.5951,49070.0
2017-06-07 11:00:00,130.35,130.57,130.34,130.56,8522.0,106.5706,106.7505,106.5624,106.7423,8522.0
2017-06-07 11:05:00,130.58,130.7,130.58,130.67,7264.0,106.7587,106.8568,106.7587,106.8322,7264.0
2017-06-07 11:10:00,130.66,130.8,130.5,130.57,19443.0,106.8241,106.9385,106.6932,106.7505,19443.0
2017-06-07 11:15:00,130.59,130.79,130.58,130.67,11174.0,106.7668,106.9303,106.7587,106.8322,11174.0
2017-06-07 11:20:00,130.67,130.69,130.58,130.63,12199.0,106.8322,106.8486,106.7587,106.7995,12199.0
2017-06-07 11:25:00,130.6,130.68,130.59,130.65,21941.0,106.775,106.8404,106.7668,106.8159,21941.0
2017-06-07 11:30:00,130.65,130.76,130.64,130.73,10122.0,106.8159,106.9058,106.8077,106.8813,10122.0
2017-06-07 11:35:00,130.74,130.86,130.74,130.84,23906.0,106.8895,106.9876,106.8895,106.9712,23906.0
2017-06-07 11:40:00,130.83,130.98,130.82,130.97,7114.0,106.963,107.0857,106.9549,107.0775,7114.0
2017-06-07 11:45:00,130.97,131.04,130.93,130.99,16722.0,107.0775,107.1347,107.0448,107.0939,16722.0
2017-06-07 11:50:00,131.01,131.14,130.99,131.03,14570.0,107.1102,107.2165,107.0939,107.1266,14570.0
2017-06-07 11:55:00,131.04,131.1,131.01,131.01,10014.0,107.1347,107.1838,107.1102,107.1102,10014.0
2017-06-07 12:00:00,131.0,131.0,130.89,130.89,15117.0,107.102,107.102,107.0121,107.0121,15117.0
2017-06-07 12:05:00,130.89,130.95,130.87,130.94,4000.0,107.0121,107.0612,106.9957,107.053,4000.0
2017-06-07 12:10:00,130.96,130.99,130.91,130.92,7026.0,107.0693,107.0939,107.0284,107.0366,7026.0
2017-06-07 12:15:00,130.92,130.92,130.88,130.88,8993.0,107.0366,107.0366,107.0039,107.0039,8993.0
2017-06-07 12:20:00,130.86,130.94,130.86,130.91,7140.0,106.9876,107.053,106.9876,107.0284,7140.0
2017-06-07 12:25:00,130.91,130.91,130.78,130.78,4377.0,107.0284,107.0284,106.9222,106.9222,4377.0
2017-06-07 12:30:00,130.76,130.9,130.75,130.9,4804.0,106.9058,107.0203,106.8976,107.0203,4804.0
2017-06-07 12:35:00,130.9,130.9,130.85,130.9,6645.0,107.0203,107.0203,106.9794,107.0203,6645.0
2017-06-07 12:40:00,130.92,130.96,130.91,130.94,8045.0,107.0366,107.0693,107.0284,107.053,8045.0
2017-06-07 12:45:00,130.94,130.95,130.83,130.84,7521.0,107.053,107.0612,106.963,106.9712,7521.0
2017-06-07 12:50:00,130.85,130.85,130.7,130.74,9911.0,106.9794,106.9794,106.8568,106.8895,9911.0
2017-06-07 12:55:00,130.75,130.82,130.72,130.81,8189.0,106.8976,106.9549,106.8731,106.9467,8189.0
2017-06-07 13:00:00,130.83,130.83,130.72,130.79,5095.0,106.963,106.963,106.8731,106.9303,5095.0
2017-06-07 13:05:00,130.77,130.78,130.68,130.71,7749.0,106.914,106.9222,106.8404,106.8649,7749.0
2017-06-07 13:10:00,130.73,130.83,130.73,130.79,4696.0,106.8813,106.963,106.8813,106.9303,4696.0
2017-06-07 13:15:00,130.79,130.84,130.79,130.79,5150.0,106.9303,106.9712,106.9303,106.9303,5150.0
2017-06-07 13:20:00,130.82,130.84,130.72,130.84,8777.0,106.9549,106.9712,106.8731,106.9712,8777.0
2017-06-07 13:25:00,130.83,130.83,130.78,130.81,6173.0,106.963,106.963,106.9222,106.9467,6173.0
2017-06-07 13:30:00,130.82,130.86,130.8,130.85,6177.0,106.9549,106.9876,106.9385,106.9794,6177.0
2017-06-07 13:35:00,130.85,130.85,130.78,130.79,5818.0,106.9794,106.9794,106.9222,106.9303,5818.0
2017-06-07 13:40:00,130.8,130.87,130.76,130.87,6710.0,106.9385,106.9957,106.9058,106.9957,6710.0
2017-06-07 13:45:00,130.86,130.9,130.81,130.9,8230.0,106.9876,107.0203,106.9467,107.0203,8230.0
2017-06-07 13:50:00,130.87,130.9,130.82,130.84,9895.0,106.9957,107.0203,106.9549,106.9712,9895.0
2017-06-07 13:55:00,130.84,130.99,130.84,130.99,5773.0,106.9712,107.0939,106.9712,107.0939,5773.0
2017-06-07 14:00:00,130.98,131.04,130.94,131.01,9648.0,107.0857,107.1347,107.053,107.1102,9648.0
2017-06-07 14:05:00,131.02,131.05,130.93,130.93,6698.0,107.1184,107.1429,107.0448,107.0448,6698.0
2017-06-07 14:10:00,130.95,130.95,130.9,130.91,6068.0,107.0612,107.0612,107.0203,107.0284,6068.0
2017-06-07 14:15:00,130.93,130.95,130.9,130.95,4282.0,107.0448,107.0612,107.0203,107.0612,4282.0
2017-06-07 14:20:00,130.96,131.05,130.96,131.05,4570.0,107.0693,107.1429,107.0693,107.1429,4570.0
2017-06-07 14:25:00,131.05,131.1,131.04,131.07,6040.0,107.1429,107.1838,107.1347,107.1593,6040.0
2017-06-07 14:30:00,131.1,131.2,131.08,131.16,12643.0,107.1838,107.2655,107.1674,107.2328,12643.0
2017-06-07 14:35:00,131.15,131.19,131.11,131.12,9148.0,107.2247,107.2574,107.192,107.2001,9148.0
2017-06-07 14:40:00,131.11,131.14,131.05,131.07,6344.0,107.192,107.2165,107.1429,107.1593,6344.0
2017-06-07 14:45:00,131.05,131.2,131.05,131.2,11372.0,107.1429,107.2655,107.1429,107.2655,11372.0
2017-06-07 14:50:00,131.19,131.2,131.11,131.16,5745.0,107.2574,107.2655,107.192,107.2328,5745.0
2017-06-07 14:55:00,131.16,131.21,131.13,131.21,7312.0,107.2328,107.2737,107.2083,107.2737,7312.0
2017-06-07 15:00:00,131.18,131.3,131.17,131.29,21393.0,107.2492,107.3473,107.241,107.3391,21393.0
2017-06-07 15:05:00,131.28,131.4,131.28,131.37,11431.0,107.331,107.4291,107.331,107.4045,11431.0
2017-06-07 15:10:00,131.38,131.43,131.34,131.43,11588.0,107.4127,107.4536,107.38,107.4536,11588.0
2017-06-07 15:15:00,131.43,131.44,131.36,131.4,25990.0,107.4536,107.4618,107.3964,107.4291,25990.0
2017-06-07 15:20:00,131.39,131.51,131.39,131.44,13961.0,107.4209,107.519,107.4209,107.4618,13961.0
2017-06-07 15:25:00,131.44,131.49,131.41,131.44,11501.0,107.4618,107.5026,107.4372,107.4618,11501.0
2017-06-07 15:30:00,131.44,131.45,131.39,131.4,15666.0,107.4618,107.4699,107.4209,107.4291,15666.0
2017-06-07 15:35:00,131.41,131.65,131.41,131.64,26506.0,107.4372,107.6335,107.4372,107.6253,26506.0
2017-06-07 15:40:00,131.66,131.76,131.6,131.75,32092.0,107.6416,107.7234,107.5926,107.7152,32092.0
2017-06-07 15:45:00,131.77,131.9,131.76,131.88,58433.0,107.7316,107.8378,107.7234,107.8215,58433.0
2017-06-07 15:50:00,131.88,131.9,131.78,131.78,71197.0,107.8215,107.8378,107.7397,107.7397,71197.0
2017-06-07 15:55:00,131.79,131.79,131.68,131.72,97929.0,107.7479,107.7479,107.658,107.6907,97929.0
2017-06-08 09:30:00,132.12,132.19,131.3,131.69,25126.0,108.0177,108.0749,107.3473,107.6662,25126.0
2017-06-08 09:35:00,131.7,131.73,131.05,131.05,14493.0,107.6743,107.6989,107.1429,107.1429,14493.0
2017-06-08 09:40:00,131.04,131.11,130.97,131.02,10991.0,107.1347,107.192,107.0775,107.1184,10991.0
2017-06-08 09:45:00,131.02,131.14,130.66,130.69,27260.0,107.1184,107.2165,106.8241,106.8486,27260.0
2017-06-08 09:50:00,130.64,130.79,130.44,130.69,46471.0,106.8077,106.9303,106.6442,106.8486,46471.0
2017-06-08 09:55:00,130.73,130.8,130.41,130.51,13014.0,106.8813,106.9385,106.6197,106.7014,13014.0
2017-06-08 10:00:00,130.49,130.52,130.27,130.37,8920.0,106.6851,106.7096,106.5052,106.587,8920.0
2017-06-08 10:05:00,130.36,130.54,130.35,130.52,11781.0,106.5788,106.7259,106.5706,106.7096,11781.0
2017-06-08 10:10:00,130.5,130.5,130.31,130.38,8264.0,106.6932,106.6932,106.5379,106.5951,8264.0
2017-06-08 10:15:00,130.35,130.36,130.16,130.19,13386.0,106.5706,106.5788,106.4153,106.4398,13386.0
2017-06-08 10:20:00,130.17,130.2,129.88,129.91,19911.0,106.4234,106.448,106.1863,106.2109,19911.0
2017-06-08 10:25:00,129.88,129.99,129.85,129.89,19111.0,106.1863,106.2763,106.1618,106.1945,19111.0
2017-06-08 10:30:00,129.91,130.07,129.88,130.07,6260.0,106.2109,106.3417,106.1863,106.3417,6260.0
2017-06-08 10:35:00,130.08,130.13,129.94,130.08,17710.0,106.3499,106.3907,106.2354,106.3499,17710.0
2017-06-08 10:40:00,130.08,130.25,130.0,130.23,13450.0,106.3499,106.4889,106.2845,106.4725,13450.0
2017-06-08 10:45:00,130.26,130.26,130.03,130.05,16415.0,106.497,106.497,106.309,106.3253,16415.0
2017-06-08 10:50:00,130.06,130.24,130.05,130.1,25303.0,106.3335,106.4807,106.3253,106.3662,25303.0
2017-06-08 10:55:00,130.11,130.13,129.93,129.98,16246.0,106.3744,106.3907,106.2272,106.2681,16246.0
2017-06-08 11:00:00,129.98,129.98,129.65,129.65,15601.0,106.2681,106.2681,105.9983,105.9983,15601.0
2017-06-08 11:05:00,129.68,129.94,129.62,129.89,16053.0,106.0228,106.2354,105.9738,106.1945,16053.0
2017-06-08 11:10:00,129.88,130.18,129.88,130.1,13795.0,106.1863,106.4316,106.1863,106.3662,13795.0
2017-06-08 11:15:00,130.1,130.11,129.9,129.9,21721.0,106.3662,106.3744,106.2027,106.2027,21721.0
2017-06-08 11:20:00,129.93,129.94,129.65,129.65,10115.0,106.2272,106.2354,105.9983,105.9983,10115.0
2017-06-08 11:25:00,129.65,129.67,129.53,129.54,10820.0,105.9983,106.0147,105.9002,105.9084,10820.0
2017-06-08 11:30:00,129.54,129.55,129.41,129.48,15455.0,105.9084,105.9166,105.8021,105.8593,15455.0
2017-06-08 11:35:00,129.51,129.59,129.38,129.58,18037.0,105.8838,105.9493,105.7776,105.9411,18037.0
2017-06-08 11:40:00,129.6,129.71,129.53,129.69,22918.0,105.9574,106.0474,105.9002,106.031,22918.0
2017-06-08 11:45:00,129.71,129.89,129.59,129.89,32479.0,106.0474,106.1945,105.9493,106.1945,32479.0
2017-06-08 11:50:00,129.9,129.99,129.85,129.99,15251.0,106.2027,106.2763,106.1618,106.2763,15251.0
2017-06-08 11:55:00,130.0,130.13,129.98,130.12,15694.0,106.2845,106.3907,106.2681,106.3826,15694.0
2017-06-08 12:00:00,130.13,130.31,130.12,130.3,19416.0,106.3907,106.5379,106.3826,106.5297,19416.0
2017-06-08 12:05:00,130.31,130.49,130.31,130.47,13968.0,106.5379,106.6851,106.5379,106.6687,13968.0
2017-06-08 12:10:00,130.45,130.49,130.35,130.38,13317.0,106.6524,106.6851,106.5706,106.5951,13317.0
2017-06-08 12:15:00,130.38,130.4,130.32,130.37,8048.0,106.5951,106.6115,106.5461,106.587,8048.0
2017-06-08 12:20:00,130.37,130.56,130.36,130.51,18485.0,106.587,106.7423,106.5788,106.7014,18485.0
2017-06-08 12:25:00,130.55,130.62,130.51,130.62,8329.0,106.7341,106.7914,106.7014,106.7914,8329.0
2017-06-08 12:30:00,130.62,130.69,130.6,130.69,12602.0,106.7914,106.8486,106.775,106.8486,12602.0
2017-06-08 12:35:00,130.68,130.72,130.58,130.63,13705.0,106.8404,106.8731,106.7587,106.7995,13705.0
2017-06-08 12:40:00,130.65,130.69,130.6,130.68,14415.0,106.8159,106.8486,106.775,106.8404,14415.0
2017-06-08 12:45:00,130.67,130.69,130.61,130.66,12470.0,106.8322,106.8486,106.7832,106.8241,12470.0
2017-06-08 12:50:00,130.67,130.7,130.62,130.67,12152.0,106.8322,106.8568,106.7914,106.8322,12152.0
2017-06-08 12:55:00,130.67,130.73,130.64,130.71,13770.0,106.8322,106.8813,106.8077,106.8649,13770.0
2017-06-08 13:00:00,130.71,130.74,130.68,130.71,9262.0,106.8649,106.8895,106.8404,106.8649,9262.0
2017-06-08 13:05:00,130.71,130.74,130.64,130.66,13524.0,106.8649,106.8895,106.8077,106.8241,13524.0
2017-06-08 13:10:00,130.65,130.66,130.6,130.61,12071.0,106.8159,106.8241,106.775,106.7832,12071.0
2017-06-08 13:15:00,130.62,130.63,130.52,130.52,17143.0,106.7914,106.7995,106.7096,106.7096,17143.0
2017-06-08 13:20:00,130.52,130.52,130.38,130.38,14256.0,106.7096,106.7096,106.5951,106.5951,14256.0
2017-06-08 13:25:00,130.39,130.52,130.38,130.42,14158.0,106.6033,106.7096,106.5951,106.6278,14158.0
2017-06-08 13:30:00,130.44,130.44,130.33,130.35,7515.0,106.6442,106.6442,106.5543,106.5706,7515.0
2017-06-08 13:35:00,130.37,130.57,130.35,130.5,13664.0,106.587,106.7505,106.5706,106.6932,13664.0
2017-06-08 13:40:00,130.5,130.75,130.49,130.73,14745.0,106.6932,106.8976,106.6851,106.8813,14745.0
2017-06-08 13:45:00,130.75,130.75,130.58,130.67,17753.0,106.8976,106.8976,106.7587,106.8322,17753.0
2017-06-08 13:50:00,130.69,130.84,130.69,130.78,17234.0,106.8486,106.9712,106.8486,106.9222,17234.0
2017-06-08 13:55:00,130.75,130.8,130.66,130.7,13258.0,106.8976,106.9385,106.8241,106.8568,13258.0
2017-06-08 14:00:00,130.7,130.76,130.55,130.62,15914.0,106.8568,106.9058,106.7341,106.7914,15914.0
2017-06-08 14:05:00,130.57,130.69,130.56,130.63,14316.0,106.7505,106.8486,106.7423,106.7995,14316.0
2017-06-08 14:10:00,130.66,130.66,130.4,130.4,22464.0,106.8241,106.8241,106.6115,106.6115,22464.0
2017-06-08 14:15:00,130.4,130.51,130.38,130.44,20322.0,106.6115,106.7014,106.5951,106.6442,20322.0
2017-06-08 14:20:00,130.42,130.47,130.38,130.41,15901.0,106.6278,106.6687,106.5951,106.6197,15901.0
2017-06-08 14:25:00,130.4,130.49,130.39,130.47,17874.0,106.6115,106.6851,106.6033,106.6687,17874.0
2017-06-08 14:30:00,130.45,130.57,130.44,130.53,16701.0,106.6524,106.7505,106.6442,106.7178,16701.0
2017-06-08 14:35:00,130.54,130.57,130.48,130.54,16024.0,106.7259,106.7505,106.6769,106.7259,16024.0
2017-06-08 14:40:00,130.55,130.63,130.5,130.52,16921.0,106.7341,106.7995,106.6932,106.7096,16921.0
2017-06-08 14:45:00,130.53,130.53,130.4,130.44,16613.0,106.7178,106.7178,106.6115,106.6442,16613.0
2017-06-08 14:50:00,130.45,130.51,130.33,130.34,21305.0,106.6524,106.7014,106.5543,106.5624,21305.0
2017-06-08 14:55:00,130.34,130.41,130.23,130.28,28344.0,106.5624,106.6197,106.4725,106.5134,28344.0
2017-06-08 15:00:00,130.27,130.35,130.25,130.35,17325.0,106.5052,106.5706,106.4889,106.5706,17325.0
2017-06-08 15:05:00,130.36,130.48,130.36,130.47,20261.0,106.5788,106.6769,106.5788,106.6687,20261.0
2017-06-08 15:10:00,130.43,130.48,130.37,130.42,22542.0,106.636,106.6769,106.587,106.6278,22542.0
2017-06-08 15:15:00,130.43,130.63,130.43,130.58,20667.0,106.636,106.7995,106.636,106.7587,20667.0
2017-06-08 15:20:00,130.57,130.61,130.51,130.55,24541.0,106.7505,106.7832,106.7014,106.7341,24541.0
2017-06-08 15:25:00,130.54,130.6,130.53,130.55,21196.0,106.7259,106.775,106.7178,106.7341,21196.0
2017-06-08 15:30:00,130.56,130.73,130.53,130.73,23167.0,106.7423,106.8813,106.7178,106.8813,23167.0
2017-06-08 15:35:00,130.72,130.81,130.72,130.81,24912.0,106.8731,106.9467,106.8731,106.9467,24912.0
2017-06-08 15:40:00,130.81,130.87,130.68,130.68,26722.0,106.9467,106.9957,106.8404,106.8404,26722.0
2017-06-08 15:45:00,130.68,130.81,130.68,130.78,41381.0,106.8404,106.9467,106.8404,106.9222,41381.0
2017-06-08 15:50:00,130.79,130.87,130.78,130.83,45540.0,106.9303,106.9957,106.9222,106.963,45540.0
2017-06-08 15:55:00,130.83,131.0,130.83,130.93,93967.0,106.963,107.102,106.963,107.0448,93967.0
2017-06-09 09:30:00,130.43,130.95,130.23,130.59,21970.0,106.636,107.0612,106.4725,106.7668,21970.0
2017-06-09 09:35:00,130.51,130.64,130.4,130.56,11276.0,106.7014,106.8077,106.6115,106.7423,11276.0
2017-06-09 09:40:00,130.53,130.86,130.53,130.72,11764.0,106.7178,106.9876,106.7178,106.8731,11764.0
2017-06-09 09:45:00,130.69,131.03,130.69,131.03,6905.0,106.8486,107.1266,106.8486,107.1266,6905.0
2017-06-09 09:50:00,131.04,131.11,130.61,130.66,16173.0,107.1347,107.192,106.7832,106.8241,16173.0
2017-06-09 09:55:00,130.68,130.97,130.66,130.97,10255.0,106.8404,107.0775,106.8241,107.0775,10255.0
2017-06-09 10:00:00,130.95,131.31,130.94,131.28,16856.0,107.0612,107.3555,107.053,107.331,16856.0
2017-06-09 10:05:00,131.32,131.68,131.31,131.68,16988.0,107.3637,107.658,107.3555,107.658,16988.0
2017-06-09 10:10:00,131.64,131.68,131.47,131.49,14022.0,107.6253,107.658,107.4863,107.5026,14022.0
2017-06-09 10:15:00,131.47,131.63,131.47,131.58,9621.0,107.4863,107.6171,107.4863,107.5762,9621.0
2017-06-09 10:20:00,131.58,131.71,131.51,131.64,17412.0,107.5762,107.6825,107.519,107.6253,17412.0
2017-06-09 10:25:00,131.62,131.67,131.35,131.36,12537.0,107.6089,107.6498,107.3882,107.3964,12537.0
2017-06-09 10:30:00,131.37,131.44,131.19,131.35,12210.0,107.4045,107.4618,107.2574,107.3882,12210.0
2017-06-09 10:35:00,131.39,131.49,131.33,131.49,11692.0,107.4209,107.5026,107.3718,107.5026,11692.0
2017-06-09 10:40:00,131.45,131.47,131.3,131.36,6600.0,107.4699,107.4863,107.3473,107.3964,6600.0
2017-06-09 10:45:00,131.33,131.38,131.15,131.18,7599.0,107.3718,107.4127,107.2247,107.2492,7599.0
2017-06-09 10:50:00,131.15,131.25,131.12,131.19,9254.0,107.2247,107.3064,107.2001,107.2574,9254.0
2017-06-09 10:55:00,131.22,131.33,131.2,131.2,5474.0,107.2819,107.3718,107.2655,107.2655,5474.0
2017-06-09 11:00:00,131.18,131.22,131.13,131.2,11777.0,107.2492,107.2819,107.2083,107.2655,11777.0
2017-06-09 11:05:00,131.23,131.26,131.17,131.18,4729.0,107.2901,107.3146,107.241,107.2492,4729.0
2017-06-09 11:10:00,131.18,131.22,130.99,130.99,12297.0,107.2492,107.2819,107.0939,107.0939,12297.0
2017-06-09 11:15:00,131.01,131.07,130.86,130.86,6211.0,107.1102,107.1593,106.9876,106.9876,6211.0
2017-06-09 11:20:00,130.86,130.95,130.84,130.91,11589.0,106.9876,107.0612,106.9712,107.0284,11589.0
2017-06-09 11:25:00,130.89,131.07,130.85,130.96,8398.0,107.0121,107.1593,106.9794,107.0693,8398.0
2017-06-09 11:30:00,131.01,131.11,130.98,130.99,8948.0,107.1102,107.192,107.0857,107.0939,8948.0
2017-06-09 11:35:00,131.0,131.06,130.94,130.98,8539.0,107.102,107.1511,107.053,107.0857,8539.0
2017-06-09 11:40:00,131.01,131.07,130.97,130.99,7247.0,107.1102,107.1593,107.0775,107.0939,7247.0
2017-06-09 11:45:00,131.01,131.02,130.88,130.9,8229.0,107.1102,107.1184,107.0039,107.0203,8229.0
2017-06-09 11:50:00,130.9,130.96,130.83,130.85,8000.0,107.0203,107.0693,106.963,106.9794,8000.0
2017-06-09 11:55:00,130.86,130.96,130.86,130.87,9144.0,106.9876,107.0693,106.9876,106.9957,9144.0
2017-06-09 12:00:00,130.89,130.94,130.8,130.84,12756.0,107.0121,107.053,106.9385,106.9712,12756.0
2017-06-09 12:05:00,130.83,130.91,130.83,130.86,9140.0,106.963,107.0284,106.963,106.9876,9140.0
2017-06-09 12:10:00,130.89,130.93,130.88,130.93,4804.0,107.0121,107.0448,107.0039,107.0448,4804.0
2017-06-09 12:15:00,130.9,130.93,130.78,130.78,11534.0,107.0203,107.0448,106.9222,106.9222,11534.0
2017-06-09 12:20:00,130.82,130.86,130.8,130.81,9100.0,106.9549,106.9876,106.9385,106.9467,9100.0
2017-06-09 12:25:00,130.82,130.89,130.82,130.87,6500.0,106.9549,107.0121,106.9549,106.9957,6500.0
2017-06-09 12:30:00,130.89,130.91,130.75,130.75,9000.0,107.0121,107.0284,106.8976,106.8976,9000.0
2017-06-09 12:35:00,130.73,130.75,130.62,130.65,4823.0,106.8813,106.8976,106.7914,106.8159,4823.0
2017-06-09 12:40:00,130.62,130.67,130.5,130.67,12547.0,106.7914,106.8322,106.6932,106.8322,12547.0
2017-06-09 12:45:00,130.65,130.8,130.65,130.8,11647.0,106.8159,106.9385,106.8159,106.9385,11647.0
2017-06-09 12:50:00,130.78,130.91,130.78,130.9,7521.0,106.9222,107.0284,106.9222,107.0203,7521.0
2017-06-09 12:55:00,130.92,130.95,130.88,130.91,5588.0,107.0366,107.0612,107.0039,107.0284,5588.0
2017-06-09 13:00:00,130.86,130.9,130.78,130.8,6950.0,106.9876,107.0203,106.9222,106.9385,6950.0
2017-06-09 13:05:00,130.81,130.82,130.74,130.76,8564.0,106.9467,106.9549,106.8895,106.9058,8564.0
2017-06-09 13:10:00,130.73,130.77,130.65,130.71,8767.0,106.8813,106.914,106.8159,106.8649,8767.0
2017-06-09 13:15:00,130.68,130.72,130.62,130.64,7298.0,106.8404,106.8731,106.7914,106.8077,7298.0
2017-06-09 13:20:00,130.64,130.87,130.63,130.87,8437.0,106.8077,106.9957,106.7995,106.9957,8437.0
2017-06-09 13:25:00,130.82,130.84,130.69,130.8,7951.0,106.9549,106.9712,106.8486,106.9385,7951.0
2017-06-09 13:30:00,130.79,130.8,130.61,130.76,6623.0,106.9303,106.9385,106.7832,106.9058,6623.0
2017-06-09 13:35:00,130.77,130.81,130.58,130.63,8630.0,106.914,106.9467,106.7587,106.7995,8630.0
2017-06-09 13:40:00,130.6,130.74,130.6,130.74,10168.0,106.775,106.8895,106.775,106.8895,10168.0
2017-06-09 13:45:00,130.74,130.79,130.64,130.68,9302.0,106.8895,106.9303,106.8077,106.8404,9302.0
2017-06-09 13:50:00,130.64,130.73,130.6,130.69,10691.0,106.8077,106.8813,106.775,106.8486,10691.0
2017-06-09 13:55:00,130.69,130.71,130.53,130.62,16406.0,106.8486,106.8649,106.7178,106.7914,16406.0
2017-06-09 14:00:00,130.61,130.8,130.57,130.76,29429.0,106.7832,106.9385,106.7505,106.9058,29429.0
2017-06-09 14:05:00,130.74,130.96,130.74,130.94,20380.0,106.8895,107.0693,106.8895,107.053,20380.0
2017-06-09 14:10:00,130.96,131.04,130.74,130.8,14314.0,107.0693,107.1347,106.8895,106.9385,14314.0
2017-06-09 14:15:00,130.83,131.01,130.8,131.01,7300.0,106.963,107.1102,106.9385,107.1102,7300.0
2017-06-09 14:20:00,131.02,131.02,130.85,130.85,7647.0,107.1184,107.1184,106.9794,106.9794,7647.0
2017-06-09 14:25:00,130.83,130.84,130.69,130.74,8542.0,106.963,106.9712,106.8486,106.8895,8542.0
2017-06-09 14:30:00,130.68,130.71,130.53,130.59,7700.0,106.8404,106.8649,106.7178,106.7668,7700.0
2017-06-09 14:35:00,130.6,130.69,130.53,130.68,6400.0,106.775,106.8486,106.7178,106.8404,6400.0
2017-06-09 14:40:00,130.68,130.72,130.49,130.5,9126.0,106.8404,106.8731,106.6851,106.6932,9126.0
2017-06-09 14:45:00,130.46,130.51,130.25,130.27,27720.0,106.6605,106.7014,106.4889,106.5052,27720.0
2017-06-09 14:50:00,130.27,130.48,130.24,130.42,15873.0,106.5052,106.6769,106.4807,106.6278,15873.0
2017-06-09 14:55:00,130.43,130.48,130.29,130.29,12936.0,106.636,106.6769,106.5216,106.5216,12936.0
2017-06-09 15:00:00,130.26,130.42,130.19,130.33,17180.0,106.497,106.6278,106.4398,106.5543,17180.0
2017-06-09 15:05:00,130.31,130.31,130.07,130.19,21136.0,106.5379,106.5379,106.3417,106.4398,21136.0
2017-06-09 15:10:00,130.21,130.23,130.11,130.12,16619.0,106.4561,106.4725,106.3744,106.3826,16619.0
2017-06-09 15:15:00,130.12,130.15,129.98,130.05,22067.0,106.3826,106.4071,106.2681,106.3253,22067.0
2017-06-09 15:20:00,130.04,130.11,129.94,130.0,70391.0,106.3172,106.3744,106.2354,106.2845,70391.0
2017-06-09 15:25:00,130.03,130.03,129.86,129.96,29657.0,106.309,106.309,106.17,106.2518,29657.0
2017-06-09 15:30:00,129.97,129.97,129.8,129.82,26947.0,106.2599,106.2599,106.1209,106.1373,26947.0
2017-06-09 15:35:00,129.85,130.02,129.84,130.01,26971.0,106.1618,106.3008,106.1536,106.2926,26971.0
2017-06-09 15:40:00,130.0,130.01,129.92,129.94,25159.0,106.2845,106.2926,106.2191,106.2354,25159.0
2017-06-09 15:45:00,129.95,130.04,129.93,129.97,34743.0,106.2436,106.3172,106.2272,106.2599,34743.0
2017-06-09 15:50:00,129.99,130.18,129.98,130.01,63329.0,106.2763,106.4316,106.2681,106.2926,63329.0
2017-06-09 15:55:00,130.01,130.26,130.0,130.21,101227.0,106.2926,106.497,106.2845,106.4561,101227.0
2017-06-12 09:30:00,128.97,128.97,125.24,126.48,102438.0,105.4424,105.4424,102.3928,103.4066,102438.0
2017-06-12 09:35:00,126.5,127.95,126.13,127.13,61928.0,103.423,104.6084,103.1205,103.938,61928.0
2017-06-12 09:40:00,127.25,128.16,127.08,127.94,28061.0,104.0361,104.7801,103.8971,104.6003,28061.0
2017-06-12 09:45:00,127.93,128.05,127.3,127.32,29935.0,104.5921,104.6902,104.077,104.0934,29935.0
2017-06-12 09:50:00,127.32,127.61,127.13,127.28,26358.0,104.0934,104.3305,103.938,104.0607,26358.0
2017-06-12 09:55:00,127.46,128.04,127.38,127.9,41386.0,104.2078,104.682,104.1424,104.5676,41386.0
2017-06-12 10:00:00,127.91,128.03,127.62,127.92,28054.0,104.5757,104.6738,104.3386,104.5839,28054.0
2017-06-12 10:05:00,127.94,128.08,127.82,127.98,13498.0,104.6003,104.7147,104.5022,104.633,13498.0
2017-06-12 10:10:00,127.96,128.26,127.66,128.16,22678.0,104.6166,104.8619,104.3713,104.7801,22678.0
2017-06-12 10:15:00,128.15,128.44,127.9,128.44,27743.0,104.7719,105.009,104.5676,105.009,27743.0
2017-06-12 10:20:00,128.35,128.59,128.28,128.43,21474.0,104.9355,105.1317,104.8782,105.0009,21474.0
2017-06-12 10:25:00,128.42,128.63,128.2,128.24,56504.0,104.9927,105.1644,104.8128,104.8455,56504.0
2017-06-12 10:30:00,128.22,128.47,128.19,128.4,13947.0,104.8292,105.0336,104.8047,104.9763,13947.0
2017-06-12 10:35:00,128.4,128.56,128.28,128.29,25008.0,104.9763,105.1072,104.8782,104.8864,25008.0
2017-06-12 10:40:00,128.3,128.99,128.3,128.97,13353.0,104.8946,105.4587,104.8946,105.4424,13353.0
2017-06-12 10:45:00,128.98,129.2,128.93,129.16,22815.0,105.4505,105.6304,105.4097,105.5977,22815.0
2017-06-12 10:50:00,129.19,129.23,129.04,129.11,12025.0,105.6222,105.6549,105.4996,105.5568,12025.0
2017-06-12 10:55:00,129.09,129.22,128.89,129.16,17020.0,105.5405,105.6468,105.377,105.5977,17020.0
2017-06-12 11:00:00,129.16,129.29,129.16,129.22,12760.0,105.5977,105.704,105.5977,105.6468,12760.0
2017-06-12 11:05:00,129.24,129.41,129.23,129.37,8188.0,105.6631,105.8021,105.6549,105.7694,8188.0
2017-06-12 11:10:00,129.37,129.55,129.24,129.52,26299.0,105.7694,105.9166,105.6631,105.892,26299.0
2017-06-12 11:15:00,129.54,129.72,129.51,129.59,17712.0,105.9084,106.0555,105.8838,105.9493,17712.0
2017-06-12 11:20:00,129.55,129.72,129.55,129.72,19645.0,105.9166,106.0555,105.9166,106.0555,19645.0
2017-06-12 11:25:00,129.72,129.84,129.48,129.68,114801.0,106.0555,106.1536,105.8593,106.0228,114801.0
2017-06-12 11:30:00,129.65,129.69,129.52,129.67,12737.0,105.9983,106.031,105.892,106.0147,12737.0
2017-06-12 11:35:00,129.71,129.93,129.71,129.93,5510.0,106.0474,106.2272,106.0474,106.2272,5510.0
2017-06-12 11:40:00,129.91,129.94,129.55,129.61,18484.0,106.2109,106.2354,105.9166,105.9656,18484.0
2017-06-12 11:45:00,129.59,129.8,129.59,129.73,6657.0,105.9493,106.1209,105.9493,106.0637,6657.0
2017-06-12 11:50:00,129.7,129.75,129.39,129.47,11258.0,106.0392,106.0801,105.7857,105.8511,11258.0
2017-06-12 11:55:00,129.5,129.5,129.36,129.36,5300.0,105.8757,105.8757,105.7612,105.7612,5300.0
2017-06-12 12:00:00,129.39,129.49,129.32,129.36,7142.0,105.7857,105.8675,105.7285,105.7612,7142.0
2017-06-12 12:05:00,129.33,129.35,129.25,129.32,9752.0,105.7367,105.753,105.6713,105.7285,9752.0
2017-06-12 12:10:00,129.26,129.37,129.26,129.35,3473.0,105.6795,105.7694,105.6795,105.753,3473.0
2017-06-12 12:15:00,129.34,129.34,129.14,129.24,8483.0,105.7449,105.7449,105.5813,105.6631,8483.0
2017-06-12 12:20:00,129.24,129.28,129.11,129.16,5831.0,105.6631,105.6958,105.5568,105.5977,5831.0
2017-06-12 12:25:00,129.12,129.24,129.12,129.14,5816.0,105.565,105.6631,105.565,105.5813,5816.0
2017-06-12 12:30:00,129.14,129.22,129.09,129.17,9107.0,105.5813,105.6468,105.5405,105.6059,9107.0
2017-06-12 12:35:00,129.17,129.21,129.1,129.16,8121.0,105.6059,105.6386,105.5486,105.5977,8121.0
2017-06-12 12:40:00,129.16,129.19,129.13,129.17,4825.0,105.5977,105.6222,105.5732,105.6059,4825.0
2017-06-12 12:45:00,129.2,129.25,129.16,129.16,7017.0,105.6304,105.6713,105.5977,105.5977,7017.0
2017-06-12 12:50:00,129.18,129.19,129.08,129.11,9018.0,105.614,105.6222,105.5323,105.5568,9018.0
2017-06-12 12:55:00,129.09,129.14,129.06,129.14,4043.0,105.5405,105.5813,105.5159,105.5813,4043.0
2017-06-12 13:00:00,129.15,129.18,129.11,129.15,4650.0,105.5895,105.614,105.5568,105.5895,4650.0
2017-06-12 13:05:00,129.19,129.24,129.14,129.24,7126.0,105.6222,105.6631,105.5813,105.6631,7126.0
2017-06-12 13:10:00,129.23,129.26,129.17,129.21,9551.0,105.6549,105.6795,105.6059,105.6386,9551.0
2017-06-12 13:15:00,129.22,129.22,129.06,129.06,12990.0,105.6468,105.6468,105.5159,105.5159,12990.0
2017-06-12 13:20:00,129.06,129.2,129.06,129.17,9229.0,105.5159,105.6304,105.5159,105.6059,9229.0
2017-06-12 13:25:00,129.16,129.26,129.15,129.25,7533.0,105.5977,105.6795,105.5895,105.6713,7533.0
2017-06-12 13:30:00,129.25,129.28,129.11,129.14,12919.0,105.6713,105.6958,105.5568,105.5813,12919.0
2017-06-12 13:35:00,129.14,129.2,129.11,129.14,9940.0,105.5813,105.6304,105.5568,105.5813,9940.0
2017-06-12 13:40:00,129.13,129.18,129.11,129.18,8405.0,105.5732,105.614,105.5568,105.614,8405.0
2017-06-12 13:45:00,129.17,129.2,129.13,129.16,10371.0,105.6059,105.6304,105.5732,105.5977,10371.0
2017-06-12 13:50:00,129.15,129.16,129.11,129.12,4542.0,105.5895,105.5977,105.5568,105.565,4542.0
2017-06-12 13:55:00,129.11,129.11,129.02,129.09,5929.0,105.5568,105.5568,105.4832,105.5405,5929.0
2017-06-12 14:00:00,129.1,129.19,129.1,129.17,6292.0,105.5486,105.6222,105.5486,105.6059,6292.0
2017-06-12 14:05:00,129.18,129.18,128.99,129.01,9891.0,105.614,105.614,105.4587,105.4751,9891.0
2017-06-12 14:10:00,129.03,129.11,129.03,129.11,8279.0,105.4914,105.5568,105.4914,105.5568,8279.0
2017-06-12 14:15:00,129.11,129.25,129.11,129.22,12967.0,105.5568,105.6713,105.5568,105.6468,12967.0
2017-06-12 14:20:00,129.22,129.27,129.1,129.12,17608.0,105.6468,105.6876,105.5486,105.565,17608.0
2017-06-12 14:25:00,129.1,129.16,129.08,129.09,6652.0,105.5486,105.5977,105.5323,105.5405,6652.0
2017-06-12 14:30:00,129.09,129.24,129.09,129.24,11599.0,105.5405,105.6631,105.5405,105.6631,11599.0
2017-06-12 14:35:00,129.25,129.27,129.16,129.18,13117.0,105.6713,105.6876,105.5977,105.614,13117.0
2017-06-12 14:40:00,129.2,129.28,129.2,129.28,6548.0,105.6304,105.6958,105.6304,105.6958,6548.0
2017-06-12 14:45:00,129.29,129.36,129.27,129.31,35803.0,105.704,105.7612,105.6876,105.7203,35803.0
2017-06-12 14:50:00,129.3,129.38,129.24,129.25,30370.0,105.7122,105.7776,105.6631,105.6713,30370.0
2017-06-12 14:55:00,129.21,129.23,129.11,129.14,19132.0,105.6386,105.6549,105.5568,105.5813,19132.0
2017-06-12 15:00:00,129.14,129.18,129.02,129.05,17080.0,105.5813,105.614,105.4832,105.5078,17080.0
2017-06-12 15:05:00,129.05,129.19,129.05,129.18,13329.0,105.5078,105.6222,105.5078,105.614,13329.0
2017-06-12 15:10:00,129.19,129.22,129.07,129.18,13389.0,105.6222,105.6468,105.5241,105.614,13389.0
2017-06-12 15:15:00,129.19,129.23,129.12,129.12,38957.0,105.6222,105.6549,105.565,105.565,38957.0
2017-06-12 15:20:00,129.13,129.15,129.08,129.11,23209.0,105.5732,105.5895,105.5323,105.5568,23209.0
2017-06-12 15:25:00,129.12,129.13,129.03,129.05,22642.0,105.565,105.5732,105.4914,105.5078,22642.0
2017-06-12 15:30:00,129.05,129.11,128.99,128.99,23234.0,105.5078,105.5568,105.4587,105.4587,23234.0
2017-06-12 15:35:00,129.0,129.07,128.95,129.01,28828.0,105.4669,105.5241,105.426,105.4751,28828.0
2017-06-12 15:40:00,129.01,129.02,128.93,129.0,26769.0,105.4751,105.4832,105.4097,105.4669,26769.0
2017-06-12 15:45:00,128.99,129.04,128.94,128.97,34458.0,105.4587,105.4996,105.4178,105.4424,34458.0
2017-06-12 15:50:00,128.97,129.07,128.95,129.06,58689.0,105.4424,105.5241,105.426,105.5159,58689.0
2017-06-12 15:55:00,129.07,129.22,129.06,129.18,108277.0,105.5241,105.6468,105.5159,105.614,108277.0
2017-06-13 09:30:00,129.25,129.92,129.18,129.89,24157.0,105.6713,106.2191,105.614,106.1945,24157.0
2017-06-13 09:35:00,129.82,129.89,129.26,129.31,17255.0,106.1373,106.1945,105.6795,105.7203,17255.0
2017-06-13 09:40:00,129.38,129.67,129.38,129.66,8833.0,105.7776,106.0147,105.7776,106.0065,8833.0
2017-06-13 09:45:00,129.68,129.73,129.54,129.73,13553.0,106.0228,106.0637,105.9084,106.0637,13553.0
2017-06-13 09:50:00,129.74,129.8,129.16,129.16,11693.0,106.0719,106.1209,105.5977,105.5977,11693.0
2017-06-13 09:55:00,129.14,129.2,128.93,129.17,9443.0,105.5813,105.6304,105.4097,105.6059,9443.0
2017-06-13 10:00:00,129.13,129.25,129.09,129.16,12875.0,105.5732,105.6713,105.5405,105.5977,12875.0
2017-06-13 10:05:00,129.14,129.22,129.06,129.1,7878.0,105.5813,105.6468,105.5159,105.5486,7878.0
2017-06-13 10:10:00,129.1,129.31,129.07,129.14,8651.0,105.5486,105.7203,105.5241,105.5813,8651.0
2017-06-13 10:15:00,129.16,129.23,129.14,129.14,5962.0,105.5977,105.6549,105.5813,105.5813,5962.0
2017-06-13 10:20:00,129.14,129.29,129.12,129.29,9106.0,105.5813,105.704,105.565,105.704,9106.0
2017-06-13 10:25:00,129.27,129.41,129.25,129.41,6320.0,105.6876,105.8021,105.6713,105.8021,6320.0
2017-06-13 10:30:00,129.43,129.59,129.39,129.58,3612.0,105.8184,105.9493,105.7857,105.9411,3612.0
2017-06-13 10:35:00,129.55,129.67,129.46,129.67,7272.0,105.9166,106.0147,105.843,106.0147,7272.0
2017-06-13 10:40:00,129.66,129.79,129.66,129.71,7154.0,106.0065,106.1128,106.0065,106.0474,7154.0
2017-06-13 10:45:00,129.72,129.72,129.38,129.55,7092.0,106.0555,106.0555,105.7776,105.9166,7092.0
2017-06-13 10:50:00,129.56,129.73,129.56,129.66,23714.0,105.9247,106.0637,105.9247,106.0065,23714.0
2017-06-13 10:55:00,129.63,129.63,129.42,129.42,6177.0,105.982,105.982,105.8103,105.8103,6177.0
2017-06-13 11:00:00,129.43,129.58,129.42,129.58,11915.0,105.8184,105.9411,105.8103,105.9411,11915.0
2017-06-13 11:05:00,129.59,129.84,129.58,129.84,7949.0,105.9493,106.1536,105.9411,106.1536,7949.0
2017-06-13 11:10:00,129.83,129.84,129.58,129.69,8851.0,106.1455,106.1536,105.9411,106.031,8851.0
2017-06-13 11:15:00,129.67,129.85,129.65,129.84,5418.0,106.0147,106.1618,105.9983,106.1536,5418.0
2017-06-13 11:20:00,129.82,129.92,129.66,129.75,11971.0,106.1373,106.2191,106.0065,106.0801,11971.0
2017-06-13 11:25:00,129.73,129.74,129.56,129.56,11547.0,106.0637,106.0719,105.9247,105.9247,11547.0
2017-06-13 11:30:00,129.57,129.58,129.46,129.5,11158.0,105.9329,105.9411,105.843,105.8757,11158.0
2017-06-13 11:35:00,129.5,129.51,129.32,129.32,15702.0,105.8757,105.8838,105.7285,105.7285,15702.0
2017-06-13 11:40:00,129.32,129.54,129.31,129.49,15258.0,105.7285,105.9084,105.7203,105.8675,15258.0
2017-06-13 11:45:00,129.48,129.64,129.46,129.63,5992.0,105.8593,105.9901,105.843,105.982,5992.0
2017-06-13 11:50:00,129.64,129.71,129.6,129.68,9595.0,105.9901,106.0474,105.9574,106.0228,9595.0
2017-06-13 11:55:00,129.71,129.81,129.69,129.77,17048.0,106.0474,106.1291,106.031,106.0964,17048.0
2017-06-13 12:00:00,129.78,129.87,129.77,129.85,8400.0,106.1046,106.1782,106.0964,106.1618,8400.0
2017-06-13 12:05:00,129.85,129.91,129.8,129.88,19613.0,106.1618,106.2109,106.1209,106.1863,19613.0
2017-06-13 12:10:00,129.88,129.93,129.8,129.88,14046.0,106.1863,106.2272,106.1209,106.1863,14046.0
2017-06-13 12:15:00,129.87,129.9,129.81,129.81,18936.0,106.1782,106.2027,106.1291,106.1291,18936.0
2017-06-13 12:20:00,129.78,129.78,129.69,129.73,6434.0,106.1046,106.1046,106.031,106.0637,6434.0
2017-06-13 12:25:00,129.75,129.93,129.75,129.83,7100.0,106.0801,106.2272,106.0801,106.1455,7100.0
2017-06-13 12:30:00,129.83,129.83,129.78,129.8,6896.0,106.1455,106.1455,106.1046,106.1209,6896.0
2017-06-13 12:35:00,129.81,129.99,129.76,129.98,13611.0,106.1291,106.2763,106.0882,106.2681,13611.0
2017-06-13 12:40:00,130.0,130.1,129.95,130.03,8724.0,106.2845,106.3662,106.2436,106.309,8724.0
2017-06-13 12:45:00,130.01,130.03,129.94,130.02,8658.0,106.2926,106.309,106.2354,106.3008,8658.0
2017-06-13 12:50:00,130.0,130.04,129.96,130.04,4022.0,106.2845,106.3172,106.2518,106.3172,4022.0
2017-06-13 12:55:00,130.01,130.05,129.99,130.02,8228.0,106.2926,106.3253,106.2763,106.3008,8228.0
2017-06-13 13:00:00,129.99,130.07,129.92,129.92,6710.0,106.2763,106.3417,106.2191,106.2191,6710.0
2017-06-13 13:05:00,129.89,129.89,129.75,129.87,6582.0,106.1945,106.1945,106.0801,106.1782,6582.0
2017-06-13 13:10:00,129.88,129.95,129.81,129.92,7977.0,106.1863,106.2436,106.1291,106.2191,7977.0
2017-06-13 13:15:00,129.91,129.93,129.83,129.9,6300.0,106.2109,106.2272,106.1455,106.2027,6300.0
2017-06-13 13:20:00,129.89,129.97,129.88,129.92,11268.0,106.1945,106.2599,106.1863,106.2191,11268.0
2017-06-13 13:25:00,129.93,129.94,129.9,129.9,6527.0,106.2272,106.2354,106.2027,106.2027,6527.0
2017-06-13 13:30:00,129.89,129.95,129.84,129.95,7284.0,106.1945,106.2436,106.1536,106.2436,7284.0
2017-06-13 13:35:00,129.92,130.0,129.88,129.97,10244.0,106.2191,106.2845,106.1863,106.2599,10244.0
2017-06-13 13:40:00,129.97,130.06,129.96,130.0,7849.0,106.2599,106.3335,106.2518,106.2845,7849.0
2017-06-13 13:45:00,130.01,130.08,129.97,130.01,9356.0,106.2926,106.3499,106.2599,106.2926,9356.0
2017-06-13 13:50:00,130.0,130.05,129.94,129.99,20005.0,106.2845,106.3253,106.2354,106.2763,20005.0
2017-06-13 13:55:00,130.0,130.14,130.0,130.14,9811.0,106.2845,106.3989,106.2845,106.3989,9811.0
2017-06-13 14:00:00,130.14,130.19,130.09,130.09,13906.0,106.3989,106.4398,106.358,106.358,13906.0
2017-06-13 14:05:00,130.11,130.15,130.09,130.15,9604.0,106.3744,106.4071,106.358,106.4071,9604.0
2017-06-13 14:10:00,130.15,130.15,130.02,130.09,11721.0,106.4071,106.4071,106.3008,106.358,11721.0
2017-06-13 14:15:00,130.09,130.15,130.01,130.15,16685.0,106.358,106.4071,106.2926,106.4071,16685.0
2017-06-13 14:20:00,130.14,130.22,130.14,130.2,8489.0,106.3989,106.4643,106.3989,106.448,8489.0
2017-06-13 14:25:00,130.22,130.22,130.11,130.14,9070.0,106.4643,106.4643,106.3744,106.3989,9070.0
2017-06-13 14:30:00,130.14,130.22,130.12,130.19,9970.0,106.3989,106.4643,106.3826,106.4398,9970.0
2017-06-13 14:35:00,130.18,130.28,130.14,130.23,17871.0,106.4316,106.5134,106.3989,106.4725,17871.0
2017-06-13 14:40:00,130.22,130.23,130.11,130.18,6537.0,106.4643,106.4725,106.3744,106.4316,6537.0
2017-06-13 14:45:00,130.16,130.16,130.04,130.1,8926.0,106.4153,106.4153,106.3172,106.3662,8926.0
2017-06-13 14:50:00,130.06,130.11,130.01,130.11,6994.0,106.3335,106.3744,106.2926,106.3744,6994.0
2017-06-13 14:55:00,130.11,130.11,129.97,130.01,15090.0,106.3744,106.3744,106.2599,106.2926,15090.0
2017-06-13 15:00:00,130.0,130.0,129.83,129.85,14336.0,106.2845,106.2845,106.1455,106.1618,14336.0
2017-06-13 15:05:00,129.85,129.94,129.84,129.93,18010.0,106.1618,106.2354,106.1536,106.2272,18010.0
2017-06-13 15:10:00,129.93,129.99,129.93,129.98,9190.0,106.2272,106.2763,106.2272,106.2681,9190.0
2017-06-13 15:15:00,129.99,130.02,129.95,129.97,7740.0,106.2763,106.3008,106.2436,106.2599,7740.0
2017-06-13 15:20:00,129.96,130.07,129.96,130.03,8331.0,106.2518,106.3417,106.2518,106.309,8331.0
2017-06-13 15:25:00,130.03,130.12,130.03,130.09,13918.0,106.309,106.3826,106.309,106.358,13918.0
2017-06-13 15:30:00,130.09,130.19,130.08,130.12,17306.0,106.358,106.4398,106.3499,106.3826,17306.0
2017-06-13 15:35:00,130.12,130.12,130.04,130.05,21681.0,106.3826,106.3826,106.3172,106.3253,21681.0
2017-06-13 15:40:00,130.06,130.08,129.97,130.04,20153.0,106.3335,106.3499,106.2599,106.3172,20153.0
2017-06-13 15:45:00,130.04,130.07,130.01,130.02,19590.0,106.3172,106.3417,106.2926,106.3008,19590.0
2017-06-13 15:50:00,130.03,130.06,130.01,130.02,29724.0,106.309,106.3335,106.2926,106.3008,29724.0
2017-06-13 15:55:00,130.03,130.16,129.95,130.16,65065.0,106.309,106.4153,106.2436,106.4153,65065.0
2017-06-14 09:30:00,131.34,131.96,131.23,131.39,29810.0,107.38,107.8869,107.2901,107.4209,29810.0
2017-06-14 09:35:00,131.39,131.85,131.39,131.66,11271.0,107.4209,107.797,107.4209,107.6416,11271.0
2017-06-14 09:40:00,131.72,131.77,131.52,131.56,9188.0,107.6907,107.7316,107.5272,107.5599,9188.0
2017-06-14 09:45:00,131.56,131.57,131.09,131.21,8057.0,107.5599,107.568,107.1756,107.2737,8057.0
2017-06-14 09:50:00,131.18,131.26,130.98,130.98,3425.0,107.2492,107.3146,107.0857,107.0857,3425.0
2017-06-14 09:55:00,130.89,131.17,130.81,131.07,11084.0,107.0121,107.241,106.9467,107.1593,11084.0
2017-06-14 10:00:00,131.02,131.27,131.01,131.25,12840.0,107.1184,107.3228,107.1102,107.3064,12840.0
2017-06-14 10:05:00,131.25,131.48,131.24,131.48,4400.0,107.3064,107.4945,107.2982,107.4945,4400.0
2017-06-14 10:10:00,131.48,131.51,131.35,131.47,16276.0,107.4945,107.519,107.3882,107.4863,16276.0
2017-06-14 10:15:00,131.42,131.51,131.28,131.43,10600.0,107.4454,107.519,107.331,107.4536,10600.0
2017-06-14 10:20:00,131.44,131.6,131.44,131.56,11009.0,107.4618,107.5926,107.4618,107.5599,11009.0
2017-06-14 10:25:00,131.55,131.58,131.34,131.34,16665.0,107.5517,107.5762,107.38,107.38,16665.0
2017-06-14 10:30:00,131.26,131.34,131.22,131.22,5525.0,107.3146,107.38,107.2819,107.2819,5525.0
2017-06-14 10:35:00,131.15,131.28,131.1,131.28,8698.0,107.2247,107.331,107.1838,107.331,8698.0
2017-06-14 10:40:00,131.28,131.35,131.16,131.29,9671.0,107.331,107.3882,107.2328,107.3391,9671.0
2017-06-14 10:45:00,131.3,131.54,131.29,131.47,18887.0,107.3473,107.5435,107.3391,107.4863,18887.0
2017-06-14 10:50:00,131.46,131.47,131.3,131.35,7348.0,107.4781,107.4863,107.3473,107.3882,7348.0
2017-06-14 10:55:00,131.38,131.4,131.3,131.31,13468.0,107.4127,107.4291,107.3473,107.3555,13468.0
2017-06-14 11:00:00,131.3,131.53,131.3,131.47,7530.0,107.3473,107.5353,107.3473,107.4863,7530.0
2017-06-14 11:05:00,131.47,131.47,131.31,131.35,7500.0,107.4863,107.4863,107.3555,107.3882,7500.0
2017-06-14 11:10:00,131.36,131.46,131.25,131.3,6948.0,107.3964,107.4781,107.3064,107.3473,6948.0
2017-06-14 11:15:00,131.35,131.44,131.34,131.41,7507.0,107.3882,107.4618,107.38,107.4372,7507.0
2017-06-14 11:20:00,131.44,131.56,131.37,131.56,41140.0,107.4618,107.5599,107.4045,107.5599,41140.0
2017-06-14 11:25:00,131.56,131.68,131.51,131.58,8707.0,107.5599,107.658,107.519,107.5762,8707.0
2017-06-14 11:30:00,131.56,131.71,131.49,131.6,6619.0,107.5599,107.6825,107.5026,107.5926,6619.0
2017-06-14 11:35:00,131.59,131.73,131.57,131.66,5549.0,107.5844,107.6989,107.568,107.6416,5549.0
2017-06-14 11:40:00,131.64,131.69,131.55,131.6,9078.0,107.6253,107.6662,107.5517,107.5926,9078.0
2017-06-14 11:45:00,131.61,131.79,131.6,131.72,5503.0,107.6008,107.7479,107.5926,107.6907,5503.0
2017-06-14 11:50:00,131.72,131.76,131.63,131.73,6425.0,107.6907,107.7234,107.6171,107.6989,6425.0
2017-06-14 11:55:00,131.74,131.76,131.65,131.7,8085.0,107.707,107.7234,107.6335,107.6743,8085.0
2017-06-14 12:00:00,131.71,131.8,131.7,131.77,5148.0,107.6825,107.7561,107.6743,107.7316,5148.0
2017-06-14 12:05:00,131.77,131.81,131.68,131.75,6193.0,107.7316,107.7643,107.658,107.7152,6193.0
2017-06-14 12:10:00,131.76,131.77,131.64,131.69,7303.0,107.7234,107.7316,107.6253,107.6662,7303.0
2017-06-14 12:15:00,131.67,131.69,131.61,131.61,5337.0,107.6498,107.6662,107.6008,107.6008,5337.0
2017-06-14 12:20:00,131.6,131.61,131.5,131.51,7139.0,107.5926,107.6008,107.5108,107.519,7139.0
2017-06-14 12:25:00,131.54,131.66,131.54,131.64,5966.0,107.5435,107.6416,107.5435,107.6253,5966.0
2017-06-14 12:30:00,131.63,131.63,131.56,131.56,5884.0,107.6171,107.6171,107.5599,107.5599,5884.0
2017-06-14 12:35:00,131.56,131.62,131.56,131.58,3300.0,107.5599,107.6089,107.5599,107.5762,3300.0
2017-06-14 12:40:00,131.59,131.64,131.56,131.6,2206.0,107.5844,107.6253,107.5599,107.5926,2206.0
2017-06-14 12:45:00,131.61,131.66,131.59,131.61,5646.0,107.6008,107.6416,107.5844,107.6008,5646.0
2017-06-14 12:50:00,131.59,131.61,131.53,131.55,3720.0,107.5844,107.6008,107.5353,107.5517,3720.0
2017-06-14 12:55:00,131.53,131.54,131.49,131.49,18750.0,107.5353,107.5435,107.5026,107.5026,18750.0
2017-06-14 13:00:00,131.51,131.59,131.49,131.5,19049.0,107.519,107.5844,107.5026,107.5108,19049.0
2017-06-14 13:05:00,131.49,131.58,131.47,131.49,5000.0,107.5026,107.5762,107.4863,107.5026,5000.0
2017-06-14 13:10:00,131.49,131.53,131.46,131.5,5438.0,107.5026,107.5353,107.4781,107.5108,5438.0
2017-06-14 13:15:00,131.5,131.5,131.22,131.27,5451.0,107.5108,107.5108,107.2819,107.3228,5451.0
2017-06-14 13:20:00,131.24,131.27,131.13,131.17,9156.0,107.2982,107.3228,107.2083,107.241,9156.0
2017-06-14 13:25:00,131.17,131.17,131.12,131.12,4444.0,107.241,107.241,107.2001,107.2001,4444.0
2017-06-14 13:30:00,131.12,131.13,131.06,131.11,6031.0,107.2001,107.2083,107.1511,107.192,6031.0
2017-06-14 13:35:00,131.12,131.14,131.06,131.09,8928.0,107.2001,107.2165,107.1511,107.1756,8928.0
2017-06-14 13:40:00,131.11,131.18,131.04,131.16,7199.0,107.192,107.2492,107.1347,107.2328,7199.0
2017-06-14 13:45:00,131.13,131.17,131.02,131.02,5743.0,107.2083,107.241,107.1184,107.1184,5743.0
2017-06-14 13:50:00,131.05,131.17,131.05,131.17,4202.0,107.1429,107.241,107.1429,107.241,4202.0
2017-06-14 13:55:00,131.14,131.18,131.0,131.0,7093.0,107.2165,107.2492,107.102,107.102,7093.0
2017-06-14 14:00:00,131.09,131.19,130.94,131.04,16149.0,107.1756,107.2574,107.053,107.1347,16149.0
2017-06-14 14:05:00,131.08,131.21,131.0,131.14,12825.0,107.1674,107.2737,107.102,107.2165,12825.0
2017-06-14 14:10:00,131.13,131.16,130.97,130.97,12291.0,107.2083,107.2328,107.0775,107.0775,12291.0
2017-06-14 14:15:00,130.94,130.99,130.54,130.62,14677.0,107.053,107.0939,106.7259,106.7914,14677.0
2017-06-14 14:20:00,130.68,130.87,130.68,130.83,3183.0,106.8404,106.9957,106.8404,106.963,3183.0
2017-06-14 14:25:00,130.81,130.83,130.54,130.57,12821.0,106.9467,106.963,106.7259,106.7505,12821.0
2017-06-14 14:30:00,130.57,130.71,130.54,130.54,10593.0,106.7505,106.8649,106.7259,106.7259,10593.0
2017-06-14 14:35:00,130.56,130.6,130.42,130.57,8484.0,106.7423,106.775,106.6278,106.7505,8484.0
2017-06-14 14:40:00,130.56,130.59,130.3,130.34,17076.0,106.7423,106.7668,106.5297,106.5624,17076.0
2017-06-14 14:45:00,130.39,130.52,130.32,130.43,10833.0,106.6033,106.7096,106.5461,106.636,10833.0
2017-06-14 14:50:00,130.44,130.54,130.42,130.53,7537.0,106.6442,106.7259,106.6278,106.7178,7537.0
2017-06-14 14:55:00,130.55,130.68,130.55,130.57,6500.0,106.7341,106.8404,106.7341,106.7505,6500.0
2017-06-14 15:00:00,130.57,130.62,130.55,130.61,6148.0,106.7505,106.7914,106.7341,106.7832,6148.0
2017-06-14 15:05:00,130.65,130.65,130.38,130.46,10043.0,106.8159,106.8159,106.5951,106.6605,10043.0
2017-06-14 15:10:00,130.47,130.47,130.16,130.23,14138.0,106.6687,106.6687,106.4153,106.4725,14138.0
2017-06-14 15:15:00,130.24,130.44,130.2,130.4,12222.0,106.4807,106.6442,106.448,106.6115,12222.0
2017-06-14 15:20:00,130.37,130.39,130.23,130.32,9941.0,106.587,106.6033,106.4725,106.5461,9941.0
2017-06-14 15:25:00,130.34,130.35,130.21,130.31,15330.0,106.5624,106.5706,106.4561,106.5379,15330.0
2017-06-14 15:30:00,130.29,130.39,130.26,130.39,15101.0,106.5216,106.6033,106.497,106.6033,15101.0
2017-06-14 15:35:00,130.41,130.51,130.4,130.51,17243.0,106.6197,106.7014,106.6115,106.7014,17243.0
2017-06-14 15:40:00,130.51,130.57,130.5,130.57,17672.0,106.7014,106.7505,106.6932,106.7505,17672.0
2017-06-14 15:45:00,130.54,130.58,130.47,130.55,26225.0,106.7259,106.7587,106.6687,106.7341,26225.0
2017-06-14 15:50:00,130.59,130.64,130.55,130.62,40339.0,106.7668,106.8077,106.7341,106.7914,40339.0
2017-06-14 15:55:00,130.6,130.63,130.46,130.49,72812.0,106.775,106.7995,106.6605,106.6851,72812.0
2017-06-15 09:30:00,129.52,129.91,129.16,129.9,29588.0,106.4099,106.7303,106.1141,106.7221,29588.0
2017-06-15 09:35:00,129.77,130.22,129.68,130.14,14824.0,106.6153,106.985,106.5413,106.9192,14824.0
2017-06-15 09:40:00,130.13,130.36,130.05,130.1,13979.0,106.911,107.1,106.8453,106.8864,13979.0
2017-06-15 09:45:00,130.07,130.28,130.06,130.18,13200.0,106.8617,107.0343,106.8535,106.9521,13200.0
2017-06-15 09:50:00,130.18,130.4,130.15,130.4,8846.0,106.9521,107.1329,106.9275,107.1329,8846.0
2017-06-15 09:55:00,130.4,130.46,130.3,130.31,11309.0,107.1329,107.1821,107.0507,107.0589,11309.0
2017-06-15 10:00:00,130.41,130.58,130.39,130.55,5960.0,107.1411,107.2807,107.1246,107.2561,5960.0
2017-06-15 10:05:00,130.54,130.57,130.41,130.48,14700.0,107.2479,107.2725,107.1411,107.1986,14700.0
2017-06-15 10:10:00,130.51,130.61,130.48,130.55,8409.0,107.2232,107.3054,107.1986,107.2561,8409.0
2017-06-15 10:15:00,130.55,130.63,130.5,130.52,4959.0,107.2561,107.3218,107.215,107.2314,4959.0
2017-06-15 10:20:00,130.52,130.56,130.36,130.36,7741.0,107.2314,107.2643,107.1,107.1,7741.0
2017-06-15 10:25:00,130.34,130.34,130.21,130.25,6250.0,107.0836,107.0836,106.9768,107.0096,6250.0
2017-06-15 10:30:00,130.24,130.48,130.22,130.44,12189.0,107.0014,107.1986,106.985,107.1657,12189.0
2017-06-15 10:35:00,130.41,130.57,130.33,130.56,5394.0,107.1411,107.2725,107.0753,107.2643,5394.0
2017-06-15 10:40:00,130.57,130.79,130.51,130.72,12344.0,107.2725,107.4533,107.2232,107.3958,12344.0
2017-06-15 10:45:00,130.69,130.85,130.67,130.85,8037.0,107.3711,107.5026,107.3547,107.5026,8037.0
2017-06-15 10:50:00,130.87,131.1,130.83,131.09,16026.0,107.519,107.708,107.4861,107.6997,16026.0
2017-06-15 10:55:00,131.05,131.2,131.04,131.2,19234.0,107.6669,107.7901,107.6587,107.7901,19234.0
2017-06-15 11:00:00,131.25,131.27,131.07,131.15,7433.0,107.8312,107.8476,107.6833,107.749,7433.0
2017-06-15 11:05:00,131.12,131.16,131.09,131.16,3546.0,107.7244,107.7572,107.6997,107.7572,3546.0
2017-06-15 11:10:00,131.21,131.22,131.13,131.22,3100.0,107.7983,107.8065,107.7326,107.8065,3100.0
2017-06-15 11:15:00,131.28,131.36,131.26,131.32,9442.0,107.8558,107.9216,107.8394,107.8887,9442.0
2017-06-15 11:20:00,131.3,131.5,131.29,131.5,5474.0,107.8723,108.0366,107.8641,108.0366,5474.0
2017-06-15 11:25:00,131.47,131.55,131.41,131.48,9963.0,108.0119,108.0777,107.9626,108.0202,9963.0
2017-06-15 11:30:00,131.48,131.56,131.11,131.12,23833.0,108.0202,108.0859,107.7162,107.7244,23833.0
2017-06-15 11:35:00,131.12,131.14,130.88,131.02,17785.0,107.7244,107.7408,107.5272,107.6422,17785.0
2017-06-15 11:40:00,131.03,131.07,130.87,130.87,4846.0,107.6504,107.6833,107.519,107.519,4846.0
2017-06-15 11:45:00,130.87,130.93,130.74,130.76,6579.0,107.519,107.5683,107.4122,107.4286,6579.0
2017-06-15 11:50:00,130.75,130.77,130.61,130.66,7819.0,107.4204,107.4368,107.3054,107.3465,7819.0
2017-06-15 11:55:00,130.63,130.86,130.61,130.73,7825.0,107.3218,107.5108,107.3054,107.404,7825.0
2017-06-15 12:00:00,130.76,130.83,130.66,130.69,6777.0,107.4286,107.4861,107.3465,107.3711,6777.0
2017-06-15 12:05:00,130.69,130.7,130.52,130.56,10015.0,107.3711,107.3793,107.2314,107.2643,10015.0
2017-06-15 12:10:00,130.56,130.6,130.51,130.56,5900.0,107.2643,107.2972,107.2232,107.2643,5900.0
2017-06-15 12:15:00,130.56,130.63,130.52,130.53,4639.0,107.2643,107.3218,107.2314,107.2397,4639.0
2017-06-15 12:20:00,130.52,130.53,130.42,130.51,4074.0,107.2314,107.2397,107.1493,107.2232,4074.0
2017-06-15 12:25:00,130.51,130.55,130.37,130.4,7944.0,107.2232,107.2561,107.1082,107.1329,7944.0
2017-06-15 12:30:00,130.42,130.5,130.38,130.44,3904.0,107.1493,107.215,107.1164,107.1657,3904.0
2017-06-15 12:35:00,130.43,130.54,130.42,130.53,4482.0,107.1575,107.2479,107.1493,107.2397,4482.0
2017-06-15 12:40:00,130.54,130.54,130.39,130.48,5470.0,107.2479,107.2479,107.1246,107.1986,5470.0
2017-06-15 12:45:00,130.54,130.61,130.52,130.59,3901.0,107.2479,107.3054,107.2314,107.289,3901.0
2017-06-15 12:50:00,130.54,130.7,130.54,130.7,2300.0,107.2479,107.3793,107.2479,107.3793,2300.0
2017-06-15 12:55:00,130.66,130.76,130.63,130.75,4430.0,107.3465,107.4286,107.3218,107.4204,4430.0
2017-06-15 13:00:00,130.8,130.89,130.71,130.72,9826.0,107.4615,107.5354,107.3875,107.3958,9826.0
2017-06-15 13:05:00,130.69,130.8,130.67,130.78,5003.0,107.3711,107.4615,107.3547,107.4451,5003.0
2017-06-15 13:10:00,130.78,130.81,130.71,130.81,3001.0,107.4451,107.4697,107.3875,107.4697,3001.0
2017-06-15 13:15:00,130.82,130.82,130.72,130.72,2581.0,107.4779,107.4779,107.3958,107.3958,2581.0
2017-06-15 13:20:00,130.68,130.79,130.68,130.79,2011.0,107.3629,107.4533,107.3629,107.4533,2011.0
2017-06-15 13:25:00,130.8,130.84,130.76,130.8,5151.0,107.4615,107.4943,107.4286,107.4615,5151.0
2017-06-15 13:30:00,130.82,130.93,130.8,130.84,5532.0,107.4779,107.5683,107.4615,107.4943,5532.0
2017-06-15 13:35:00,130.82,130.94,130.82,130.93,6942.0,107.4779,107.5765,107.4779,107.5683,6942.0
2017-06-15 13:40:00,130.89,130.98,130.86,130.98,5450.0,107.5354,107.6094,107.5108,107.6094,5450.0
2017-06-15 13:45:00,130.95,131.02,130.88,130.94,15607.0,107.5847,107.6422,107.5272,107.5765,15607.0
2017-06-15 13:50:00,130.97,131.05,130.94,131.02,8462.0,107.6012,107.6669,107.5765,107.6422,8462.0
2017-06-15 13:55:00,131.02,131.39,131.02,131.39,22318.0,107.6422,107.9462,107.6422,107.9462,22318.0
2017-06-15 14:00:00,131.39,131.41,131.26,131.34,13920.0,107.9462,107.9626,107.8394,107.9051,13920.0
2017-06-15 14:05:00,131.35,131.38,131.24,131.32,4500.0,107.9133,107.938,107.823,107.8887,4500.0
2017-06-15 14:10:00,131.3,131.3,131.14,131.26,11156.0,107.8723,107.8723,107.7408,107.8394,11156.0
2017-06-15 14:15:00,131.28,131.28,131.2,131.25,3570.0,107.8558,107.8558,107.7901,107.8312,3570.0
2017-06-15 14:20:00,131.28,131.4,131.28,131.34,7547.0,107.8558,107.9544,107.8558,107.9051,7547.0
2017-06-15 14:25:00,131.37,131.44,131.27,131.28,6867.0,107.9298,107.9873,107.8476,107.8558,6867.0
2017-06-15 14:30:00,131.3,131.39,131.3,131.38,6867.0,107.8723,107.9462,107.8723,107.938,6867.0
2017-06-15 14:35:00,131.36,131.41,131.33,131.41,5628.0,107.9216,107.9626,107.8969,107.9626,5628.0
2017-06-15 14:40:00,131.43,131.49,131.39,131.47,7515.0,107.9791,108.0284,107.9462,108.0119,7515.0
2017-06-15 14:45:00,131.47,131.52,131.34,131.36,19484.0,108.0119,108.053,107.9051,107.9216,19484.0
2017-06-15 14:50:00,131.35,131.35,131.22,131.22,19148.0,107.9133,107.9133,107.8065,107.8065,19148.0
2017-06-15 14:55:00,131.2,131.22,131.08,131.14,20329.0,107.7901,107.8065,107.6915,107.7408,20329.0
2017-06-15 15:00:00,131.13,131.14,131.03,131.04,20803.0,107.7326,107.7408,107.6504,107.6587,20803.0
2017-06-15 15:05:00,131.05,131.07,131.0,131.04,19276.0,107.6669,107.6833,107.6258,107.6587,19276.0
2017-06-15 15:10:00,131.05,131.08,130.93,130.96,18267.0,107.6669,107.6915,107.5683,107.5929,18267.0
2017-06-15 15:15:00,130.96,131.06,130.96,131.06,63106.0,107.5929,107.6751,107.5929,107.6751,63106.0
2017-06-15 15:20:00,131.05,131.07,130.92,130.92,14510.0,107.6669,107.6833,107.5601,107.5601,14510.0
2017-06-15 15:25:00,130.92,131.01,130.84,130.87,10421.0,107.5601,107.634,107.4943,107.519,10421.0
2017-06-15 15:30:00,130.84,130.84,130.71,130.73,17279.0,107.4943,107.4943,107.3875,107.404,17279.0
2017-06-15 15:35:00,130.74,130.75,130.64,130.67,17541.0,107.4122,107.4204,107.33,107.3547,17541.0
2017-06-15 15:40:00,130.65,130.69,130.65,130.69,14564.0,107.3382,107.3711,107.3382,107.3711,14564.0
2017-06-15 15:45:00,130.67,130.75,130.66,130.74,21707.0,107.3547,107.4204,107.3465,107.4122,21707.0
2017-06-15 15:50:00,130.75,130.75,130.67,130.73,36606.0,107.4204,107.4204,107.3547,107.404,36606.0
2017-06-15 15:55:00,130.72,130.9,130.68,130.88,91741.0,107.3958,107.5436,107.3629,107.5272,91741.0
2017-06-16 09:30:00,131.14,131.14,130.75,131.0,352017.0,107.7408,107.7408,107.4204,107.6258,352017.0
2017-06-16 09:35:00,131.26,131.26,130.95,130.96,4229.0,107.8394,107.8394,107.5847,107.5929,4229.0
2017-06-16 09:40:00,130.95,130.97,130.74,130.74,5220.0,107.5847,107.6012,107.4122,107.4122,5220.0
2017-06-16 09:45:00,130.65,130.9,130.64,130.89,6280.0,107.3382,107.5436,107.33,107.5354,6280.0
2017-06-16 09:50:00,130.81,130.97,130.56,130.95,5300.0,107.4697,107.6012,107.2643,107.5847,5300.0
2017-06-16 09:55:00,130.92,131.19,130.9,131.19,7136.0,107.5601,107.7819,107.5436,107.7819,7136.0
2017-06-16 10:00:00,131.21,131.6,130.99,131.57,11389.0,107.7983,108.1187,107.6176,108.0941,11389.0
2017-06-16 10:05:00,131.59,131.92,131.51,131.92,8704.0,108.1105,108.3816,108.0448,108.3816,8704.0
2017-06-16 10:10:00,131.89,131.98,131.68,131.97,18648.0,108.357,108.4309,108.1845,108.4227,18648.0
2017-06-16 10:15:00,132.0,132.13,131.99,132.13,7488.0,108.4474,108.5542,108.4392,108.5542,7488.0
2017-06-16 10:20:00,132.12,132.23,132.12,132.14,10695.0,108.546,108.6363,108.546,108.5624,10695.0
2017-06-16 10:25:00,132.17,132.25,132.07,132.25,19126.0,108.587,108.6528,108.5049,108.6528,19126.0
2017-06-16 10:30:00,132.22,132.23,131.7,131.7,11352.0,108.6281,108.6363,108.2009,108.2009,11352.0
2017-06-16 10:35:00,131.69,131.78,131.6,131.7,4715.0,108.1927,108.2666,108.1187,108.2009,4715.0
2017-06-16 10:40:00,131.68,131.89,131.66,131.85,5636.0,108.1845,108.357,108.168,108.3241,5636.0
2017-06-16 10:45:00,131.83,131.87,131.77,131.87,7430.0,108.3077,108.3406,108.2584,108.3406,7430.0
2017-06-16 10:50:00,131.87,131.91,131.76,131.84,7426.0,108.3406,108.3734,108.2502,108.3159,7426.0
2017-06-16 10:55:00,131.82,131.88,131.75,131.75,10881.0,108.2995,108.3488,108.242,108.242,10881.0
2017-06-16 11:00:00,131.73,131.82,131.68,131.76,6350.0,108.2255,108.2995,108.1845,108.2502,6350.0
2017-06-16 11:05:00,131.76,131.85,131.72,131.75,10151.0,108.2502,108.3241,108.2173,108.242,10151.0
2017-06-16 11:10:00,131.75,131.75,131.63,131.69,9010.0,108.242,108.242,108.1434,108.1927,9010.0
2017-06-16 11:15:00,131.74,131.87,131.7,131.82,12294.0,108.2338,108.3406,108.2009,108.2995,12294.0
2017-06-16 11:20:00,131.82,131.84,131.73,131.76,6330.0,108.2995,108.3159,108.2255,108.2502,6330.0
2017-06-16 11:25:00,131.78,131.89,131.66,131.87,20411.0,108.2666,108.357,108.168,108.3406,20411.0
2017-06-16 11:30:00,131.9,131.93,131.77,131.89,10401.0,108.3652,108.3899,108.2584,108.357,10401.0
2017-06-16 11:35:00,131.86,131.88,131.76,131.84,7691.0,108.3323,108.3488,108.2502,108.3159,7691.0
2017-06-16 11:40:00,131.85,131.92,131.83,131.88,7026.0,108.3241,108.3816,108.3077,108.3488,7026.0
2017-06-16 11:45:00,131.9,131.94,131.82,131.85,6305.0,108.3652,108.3981,108.2995,108.3241,6305.0
2017-06-16 11:50:00,131.86,131.93,131.79,131.85,4366.0,108.3323,108.3899,108.2748,108.3241,4366.0
2017-06-16 11:55:00,131.83,131.93,131.71,131.72,8004.0,108.3077,108.3899,108.2091,108.2173,8004.0
2017-06-16 12:00:00,131.75,131.8,131.67,131.74,5986.0,108.242,108.2831,108.1763,108.2338,5986.0
2017-06-16 12:05:00,131.75,131.79,131.71,131.72,7186.0,108.242,108.2748,108.2091,108.2173,7186.0
2017-06-16 12:10:00,131.77,131.83,131.71,131.75,7379.0,108.2584,108.3077,108.2091,108.242,7379.0
2017-06-16 12:15:00,131.78,131.81,131.76,131.8,1880.0,108.2666,108.2913,108.2502,108.2831,1880.0
2017-06-16 12:20:00,131.8,131.87,131.73,131.87,5394.0,108.2831,108.3406,108.2255,108.3406,5394.0
2017-06-16 12:25:00,131.88,131.94,131.84,131.93,5933.0,108.3488,108.3981,108.3159,108.3899,5933.0
2017-06-16 12:30:00,131.93,132.05,131.92,131.94,6237.0,108.3899,108.4884,108.3816,108.3981,6237.0
2017-06-16 12:35:00,131.93,132.0,131.9,132.0,2766.0,108.3899,108.4474,108.3652,108.4474,2766.0
2017-06-16 12:40:00,131.97,132.1,131.96,132.04,8079.0,108.4227,108.5295,108.4145,108.4802,8079.0
2017-06-16 12:45:00,132.05,132.08,132.01,132.01,3450.0,108.4884,108.5131,108.4556,108.4556,3450.0
2017-06-16 12:50:00,132.01,132.04,132.0,132.0,3634.0,108.4556,108.4802,108.4474,108.4474,3634.0
2017-06-16 12:55:00,132.02,132.04,131.95,131.97,5082.0,108.4638,108.4802,108.4063,108.4227,5082.0
2017-06-16 13:00:00,131.99,131.99,131.95,131.96,7776.0,108.4392,108.4392,108.4063,108.4145,7776.0
2017-06-16 13:05:00,131.97,132.11,131.96,132.1,5674.0,108.4227,108.5377,108.4145,108.5295,5674.0
2017-06-16 13:10:00,132.1,132.12,132.0,132.02,6302.0,108.5295,108.546,108.4474,108.4638,6302.0
2017-06-16 13:15:00,132.06,132.15,132.06,132.12,9357.0,108.4967,108.5706,108.4967,108.546,9357.0
2017-06-16 13:20:00,132.12,132.14,132.08,132.11,7786.0,108.546,108.5624,108.5131,108.5377,7786.0
2017-06-16 13:25:00,132.1,132.17,132.08,132.12,8909.0,108.5295,108.587,108.5131,108.546,8909.0
2017-06-16 13:30:00,132.12,132.16,132.07,132.07,9017.0,108.546,108.5788,108.5049,108.5049,9017.0
2017-06-16 13:35:00,132.11,132.18,132.11,132.16,5798.0,108.5377,108.5953,108.5377,108.5788,5798.0
2017-06-16 13:40:00,132.16,132.2,132.11,132.17,8136.0,108.5788,108.6117,108.5377,108.587,8136.0
2017-06-16 13:45:00,132.15,132.15,132.07,132.08,5957.0,108.5706,108.5706,108.5049,108.5131,5957.0
2017-06-16 13:50:00,132.08,132.1,131.99,131.99,6880.0,108.5131,108.5295,108.4392,108.4392,6880.0
2017-06-16 13:55:00,131.98,132.01,131.86,131.87,7601.0,108.4309,108.4556,108.3323,108.3406,7601.0
2017-06-16 14:00:00,131.87,131.88,131.77,131.83,14592.0,108.3406,108.3488,108.2584,108.3077,14592.0
2017-06-16 14:05:00,131.82,131.92,131.76,131.92,9352.0,108.2995,108.3816,108.2502,108.3816,9352.0
2017-06-16 14:10:00,131.93,131.93,131.8,131.89,3477.0,108.3899,108.3899,108.2831,108.357,3477.0
2017-06-16 14:15:00,131.87,131.89,131.82,131.84,5183.0,108.3406,108.357,108.2995,108.3159,5183.0
2017-06-16 14:20:00,131.84,131.84,131.7,131.73,7072.0,108.3159,108.3159,108.2009,108.2255,7072.0
2017-06-16 14:25:00,131.74,131.75,131.69,131.74,3118.0,108.2338,108.242,108.1927,108.2338,3118.0
2017-06-16 14:30:00,131.74,131.82,131.74,131.79,9598.0,108.2338,108.2995,108.2338,108.2748,9598.0
2017-06-16 14:35:00,131.78,131.8,131.72,131.72,4012.0,108.2666,108.2831,108.2173,108.2173,4012.0
2017-06-16 14:40:00,131.71,131.77,131.61,131.64,6395.0,108.2091,108.2584,108.127,108.1516,6395.0
2017-06-16 14:45:00,131.67,131.75,131.66,131.73,7231.0,108.1763,108.242,108.168,108.2255,7231.0
2017-06-16 14:50:00,131.75,131.86,131.71,131.85,8144.0,108.242,108.3323,108.2091,108.3241,8144.0
2017-06-16 14:55:00,131.82,131.85,131.72,131.72,10234.0,108.2995,108.3241,108.2173,108.2173,10234.0
2017-06-16 15:00:00,131.72,131.84,131.72,131.78,13447.0,108.2173,108.3159,108.2173,108.2666,13447.0
2017-06-16 15:05:00,131.81,131.86,131.77,131.84,10232.0,108.2913,108.3323,108.2584,108.3159,10232.0
2017-06-16 15:10:00,131.82,131.84,131.77,131.84,6299.0,108.2995,108.3159,108.2584,108.3159,6299.0
2017-06-16 15:15:00,131.83,131.84,131.76,131.82,16786.0,108.3077,108.3159,108.2502,108.2995,16786.0
2017-06-16 15:20:00,131.82,131.85,131.78,131.81,9146.0,108.2995,108.3241,108.2666,108.2913,9146.0
2017-06-16 15:25:00,131.79,131.8,131.7,131.7,7679.0,108.2748,108.2831,108.2009,108.2009,7679.0
2017-06-16 15:30:00,131.7,131.7,131.58,131.65,13850.0,108.2009,108.2009,108.1023,108.1598,13850.0
2017-06-16 15:35:00,131.64,131.7,131.56,131.7,13542.0,108.1516,108.2009,108.0859,108.2009,13542.0
2017-06-16 15:40:00,131.7,131.75,131.63,131.75,18795.0,108.2009,108.242,108.1434,108.242,18795.0
2017-06-16 15:45:00,131.79,131.84,131.68,131.75,27026.0,108.2748,108.3159,108.1845,108.242,27026.0
2017-06-16 15:50:00,131.73,131.81,131.72,131.77,21821.0,108.2255,108.2913,108.2173,108.2584,21821.0
2017-06-16 15:55:00,131.75,132.02,131.74,131.97,84783.0,108.242,108.4638,108.2338,108.4227,84783.0
2017-06-19 09:30:00,132.29,132.36,131.63,131.95,31689.0,108.6856,108.7431,108.1434,108.4063,31689.0
2017-06-19 09:35:00,131.86,132.37,131.75,132.17,23018.0,108.3323,108.7513,108.242,108.587,23018.0
2017-06-19 09:40:00,132.25,132.42,132.05,132.36,8207.0,108.6528,108.7924,108.4884,108.7431,8207.0
2017-06-19 09:45:00,132.43,132.85,132.38,132.66,11927.0,108.8006,109.1457,108.7596,108.9896,11927.0
2017-06-19 09:50:00,132.6,132.83,132.54,132.7,15984.0,108.9403,109.1293,108.891,109.0225,15984.0
2017-06-19 09:55:00,132.65,132.69,132.54,132.66,6226.0,108.9814,109.0143,108.891,108.9896,6226.0
2017-06-19 10:00:00,132.7,132.75,132.57,132.69,9860.0,109.0225,109.0635,108.9157,109.0143,9860.0
2017-06-19 10:05:00,132.69,132.86,132.69,132.84,10554.0,109.0143,109.1539,109.0143,109.1375,10554.0
2017-06-19 10:10:00,132.78,132.78,132.55,132.58,5090.0,109.0882,109.0882,108.8992,108.9239,5090.0
2017-06-19 10:15:00,132.64,132.67,132.52,132.62,5000.0,108.9732,108.9978,108.8746,108.9567,5000.0
2017-06-19 10:20:00,132.61,132.73,132.59,132.61,8104.0,108.9485,109.0471,108.9321,108.9485,8104.0
2017-06-19 10:25:00,132.6,132.7,132.59,132.62,7095.0,108.9403,109.0225,108.9321,108.9567,7095.0
2017-06-19 10:30:00,132.6,132.67,132.51,132.53,6701.0,108.9403,108.9978,108.8664,108.8828,6701.0
2017-06-19 10:35:00,132.53,132.59,132.4,132.58,9369.0,108.8828,108.9321,108.776,108.9239,9369.0
2017-06-19 10:40:00,132.57,132.6,132.45,132.53,8029.0,108.9157,108.9403,108.8171,108.8828,8029.0
2017-06-19 10:45:00,132.51,132.51,132.31,132.34,6175.0,108.8664,108.8664,108.7021,108.7267,6175.0
2017-06-19 10:50:00,132.33,132.73,132.33,132.69,139367.0,108.7185,109.0471,108.7185,109.0143,139367.0
2017-06-19 10:55:00,132.7,132.82,132.67,132.77,24113.0,109.0225,109.1211,108.9978,109.08,24113.0
2017-06-19 11:00:00,132.76,132.78,132.64,132.78,27566.0,109.0718,109.0882,108.9732,109.0882,27566.0
2017-06-19 11:05:00,132.75,132.9,132.69,132.87,11597.0,109.0635,109.1868,109.0143,109.1621,11597.0
2017-06-19 11:10:00,132.87,132.98,132.86,132.92,12400.0,109.1621,109.2525,109.1539,109.2032,12400.0
2017-06-19 11:15:00,132.91,132.91,132.84,132.87,8436.0,109.195,109.195,109.1375,109.1621,8436.0
2017-06-19 11:20:00,132.87,132.97,132.86,132.91,14228.0,109.1621,109.2443,109.1539,109.195,14228.0
2017-06-19 11:25:00,132.93,132.98,132.87,132.95,10704.0,109.2114,109.2525,109.1621,109.2279,10704.0
2017-06-19 11:30:00,132.93,132.97,132.82,132.9,5590.0,109.2114,109.2443,109.1211,109.1868,5590.0
2017-06-19 11:35:00,132.88,132.88,132.7,132.73,9223.0,109.1704,109.1704,109.0225,109.0471,9223.0
2017-06-19 11:40:00,132.75,132.75,132.7,132.71,6661.0,109.0635,109.0635,109.0225,109.0307,6661.0
2017-06-19 11:45:00,132.71,132.83,132.71,132.76,17648.0,109.0307,109.1293,109.0307,109.0718,17648.0
2017-06-19 11:50:00,132.76,132.8,132.62,132.65,8480.0,109.0718,109.1046,108.9567,108.9814,8480.0
2017-06-19 11:55:00,132.64,132.65,132.43,132.43,7450.0,108.9732,108.9814,108.8006,108.8006,7450.0
2017-06-19 12:00:00,132.48,132.49,132.37,132.41,12218.0,108.8417,108.8499,108.7513,108.7842,12218.0
2017-06-19 12:05:00,132.42,132.48,132.4,132.42,6226.0,108.7924,108.8417,108.776,108.7924,6226.0
2017-06-19 12:10:00,132.44,132.46,132.39,132.46,3097.0,108.8089,108.8253,108.7678,108.8253,3097.0
2017-06-19 12:15:00,132.45,132.59,132.45,132.54,8126.0,108.8171,108.9321,108.8171,108.891,8126.0
2017-06-19 12:20:00,132.54,132.59,132.52,132.57,6689.0,108.891,108.9321,108.8746,108.9157,6689.0
2017-06-19 12:25:00,132.56,132.71,132.55,132.68,14881.0,108.9074,109.0307,108.8992,109.006,14881.0
2017-06-19 12:30:00,132.67,132.68,132.55,132.56,59837.0,108.9978,109.006,108.8992,108.9074,59837.0
2017-06-19 12:35:00,132.56,132.59,132.54,132.57,7795.0,108.9074,108.9321,108.891,108.9157,7795.0
2017-06-19 12:40:00,132.55,132.58,132.49,132.5,4271.0,108.8992,108.9239,108.8499,108.8582,4271.0
2017-06-19 12:45:00,132.49,132.57,132.47,132.57,6561.0,108.8499,108.9157,108.8335,108.9157,6561.0
2017-06-19 12:50:00,132.54,132.57,132.46,132.47,6696.0,108.891,108.9157,108.8253,108.8335,6696.0
2017-06-19 12:55:00,132.48,132.49,132.39,132.4,9134.0,108.8417,108.8499,108.7678,108.776,9134.0
2017-06-19 13:00:00,132.43,132.45,132.29,132.29,9385.0,108.8006,108.8171,108.6856,108.6856,9385.0
2017-06-19 13:05:00,132.3,132.32,132.25,132.25,5362.0,108.6938,108.7103,108.6528,108.6528,5362.0
2017-06-19 13:10:00,132.26,132.27,132.17,132.17,5819.0,108.661,108.6692,108.587,108.587,5819.0
2017-06-19 13:15:00,132.16,132.18,132.12,132.13,7169.0,108.5788,108.5953,108.546,108.5542,7169.0
2017-06-19 13:20:00,132.13,132.16,132.08,132.1,10847.0,108.5542,108.5788,108.5131,108.5295,10847.0
2017-06-19 13:25:00,132.13,132.16,132.08,132.14,3889.0,108.5542,108.5788,108.5131,108.5624,3889.0
2017-06-19 13:30:00,132.12,132.15,132.1,132.1,5892.0,108.546,108.5706,108.5295,108.5295,5892.0
2017-06-19 13:35:00,132.09,132.2,132.09,132.18,4403.0,108.5213,108.6117,108.5213,108.5953,4403.0
2017-06-19 13:40:00,132.13,132.2,132.1,132.14,7500.0,108.5542,108.6117,108.5295,108.5624,7500.0
2017-06-19 13:45:00,132.15,132.19,132.12,132.12,2250.0,108.5706,108.6035,108.546,108.546,2250.0
2017-06-19 13:50:00,132.12,132.26,132.12,132.25,6940.0,108.546,108.661,108.546,108.6528,6940.0
2017-06-19 13:55:00,132.22,132.36,132.17,132.31,9355.0,108.6281,108.7431,108.587,108.7021,9355.0
2017-06-19 14:00:00,132.26,132.36,132.21,132.34,5450.0,108.661,108.7431,108.6199,108.7267,5450.0
2017-06-19 14:05:00,132.31,132.43,132.3,132.43,8782.0,108.7021,108.8006,108.6938,108.8006,8782.0
2017-06-19 14:10:00,132.44,132.52,132.4,132.41,5880.0,108.8089,108.8746,108.776,108.7842,5880.0
2017-06-19 14:15:00,132.4,132.63,132.4,132.58,10721.0,108.776,108.965,108.776,108.9239,10721.0
2017-06-19 14:20:00,132.56,132.69,132.56,132.64,13272.0,108.9074,109.0143,108.9074,108.9732,13272.0
2017-06-19 14:25:00,132.66,132.67,132.62,132.66,16850.0,108.9896,108.9978,108.9567,108.9896,16850.0
2017-06-19 14:30:00,132.66,132.66,132.39,132.39,16384.0,108.9896,108.9896,108.7678,108.7678,16384.0
2017-06-19 14:35:00,132.38,132.41,132.32,132.34,12443.0,108.7596,108.7842,108.7103,108.7267,12443.0
2017-06-19 14:40:00,132.35,132.39,132.29,132.29,11931.0,108.7349,108.7678,108.6856,108.6856,11931.0
2017-06-19 14:45:00,132.29,132.29,132.05,132.05,15442.0,108.6856,108.6856,108.4884,108.4884,15442.0
2017-06-19 14:50:00,132.05,132.06,131.88,131.9,16163.0,108.4884,108.4967,108.3488,108.3652,16163.0
2017-06-19 14:55:00,131.9,132.06,131.9,132.06,7234.0,108.3652,108.4967,108.3652,108.4967,7234.0
2017-06-19 15:00:00,132.01,132.15,131.98,132.12,8194.0,108.4556,108.5706,108.4309,108.546,8194.0
2017-06-19 15:05:00,132.1,132.15,132.05,132.09,6766.0,108.5295,108.5706,108.4884,108.5213,6766.0
2017-06-19 15:10:00,132.12,132.31,132.1,132.3,9491.0,108.546,108.7021,108.5295,108.6938,9491.0
2017-06-19 15:15:00,132.3,132.37,132.27,132.29,6660.0,108.6938,108.7513,108.6692,108.6856,6660.0
2017-06-19 15:20:00,132.27,132.33,132.2,132.23,10760.0,108.6692,108.7185,108.6117,108.6363,10760.0
2017-06-19 15:25:00,132.24,132.27,132.06,132.14,11392.0,108.6445,108.6692,108.4967,108.5624,11392.0
2017-06-19 15:30:00,132.14,132.19,132.06,132.17,13903.0,108.5624,108.6035,108.4967,108.587,13903.0
2017-06-19 15:35:00,132.16,132.25,132.15,132.23,15721.0,108.5788,108.6528,108.5706,108.6363,15721.0
2017-06-19 15:40:00,132.22,132.26,132.19,132.22,13331.0,108.6281,108.661,108.6035,108.6281,13331.0
2017-06-19 15:45:00,132.23,132.28,132.18,132.27,18743.0,108.6363,108.6774,108.5953,108.6692,18743.0
2017-06-19 15:50:00,132.28,132.38,132.24,132.34,31288.0,108.6774,108.7596,108.6445,108.7267,31288.0
2017-06-19 15:55:00,132.33,132.38,132.23,132.34,65371.0,108.7185,108.7596,108.6363,108.7267,65371.0
2017-06-20 09:30:00,132.18,132.36,131.85,132.27,25556.0,108.5953,108.7431,108.3241,108.6692,25556.0
2017-06-20 09:35:00,132.21,132.42,132.08,132.11,9354.0,108.6199,108.7924,108.5131,108.5377,9354.0
2017-06-20 09:40:00,132.21,132.27,132.0,132.09,5900.0,108.6199,108.6692,108.4474,108.5213,5900.0
2017-06-20 09:45:00,132.13,132.36,132.03,132.28,9070.0,108.5542,108.7431,108.472,108.6774,9070.0
2017-06-20 09:50:00,132.31,132.43,132.2,132.25,8635.0,108.7021,108.8006,108.6117,108.6528,8635.0
2017-06-20 09:55:00,132.37,132.68,132.28,132.51,8674.0,108.7513,109.006,108.6774,108.8664,8674.0
2017-06-20 10:00:00,132.56,132.57,132.14,132.14,14913.0,108.9074,108.9157,108.5624,108.5624,14913.0
2017-06-20 10:05:00,132.1,132.18,132.09,132.09,16580.0,108.5295,108.5953,108.5213,108.5213,16580.0
2017-06-20 10:10:00,132.09,132.16,132.06,132.16,7914.0,108.5213,108.5788,108.4967,108.5788,7914.0
2017-06-20 10:15:00,132.17,132.39,132.16,132.31,8493.0,108.587,108.7678,108.5788,108.7021,8493.0
2017-06-20 10:20:00,132.32,132.32,132.18,132.21,5822.0,108.7103,108.7103,108.5953,108.6199,5822.0
2017-06-20 10:25:00,132.21,132.26,132.14,132.26,11595.0,108.6199,108.661,108.5624,108.661,11595.0
2017-06-20 10:30:00,132.2,132.45,132.18,132.45,6855.0,108.6117,108.8171,108.5953,108.8171,6855.0
2017-06-20 10:35:00,132.45,132.51,132.3,132.3,11778.0,108.8171,108.8664,108.6938,108.6938,11778.0
2017-06-20 10:40:00,132.31,132.45,132.31,132.45,6808.0,108.7021,108.8171,108.7021,108.8171,6808.0
2017-06-20 10:45:00,132.45,132.45,132.33,132.36,8295.0,108.8171,108.8171,108.7185,108.7431,8295.0
2017-06-20 10:50:00,132.38,132.38,132.19,132.19,4924.0,108.7596,108.7596,108.6035,108.6035,4924.0
2017-06-20 10:55:00,132.21,132.21,132.1,132.14,12130.0,108.6199,108.6199,108.5295,108.5624,12130.0
2017-06-20 11:00:00,132.16,132.17,132.0,132.0,4901.0,108.5788,108.587,108.4474,108.4474,4901.0
2017-06-20 11:05:00,132.01,132.01,131.83,131.9,4170.0,108.4556,108.4556,108.3077,108.3652,4170.0
2017-06-20 11:10:00,131.9,131.99,131.89,131.93,5115.0,108.3652,108.4392,108.357,108.3899,5115.0
2017-06-20 11:15:00,131.9,131.93,131.74,131.74,2300.0,108.3652,108.3899,108.2338,108.2338,2300.0
2017-06-20 11:20:00,131.74,131.8,131.68,131.75,6849.0,108.2338,108.2831,108.1845,108.242,6849.0
2017-06-20 11:25:00,131.75,131.77,131.68,131.68,6755.0,108.242,108.2584,108.1845,108.1845,6755.0
2017-06-20 11:30:00,131.65,131.8,131.64,131.8,4928.0,108.1598,108.2831,108.1516,108.2831,4928.0
2017-06-20 11:35:00,131.76,131.83,131.72,131.75,5282.0,108.2502,108.3077,108.2173,108.242,5282.0
2017-06-20 11:40:00,131.75,131.75,131.69,131.72,5711.0,108.242,108.242,108.1927,108.2173,5711.0
2017-06-20 11:45:00,131.7,131.71,131.54,131.54,5814.0,108.2009,108.2091,108.0694,108.0694,5814.0
2017-06-20 11:50:00,131.57,131.66,131.55,131.66,10536.0,108.0941,108.168,108.0777,108.168,10536.0
2017-06-20 11:55:00,131.64,131.66,131.6,131.6,3900.0,108.1516,108.168,108.1187,108.1187,3900.0
2017-06-20 12:00:00,131.6,131.63,131.54,131.54,2950.0,108.1187,108.1434,108.0694,108.0694,2950.0
2017-06-20 12:05:00,131.52,131.55,131.47,131.55,6131.0,108.053,108.0777,108.0119,108.0777,6131.0
2017-06-20 12:10:00,131.55,131.62,131.55,131.58,4353.0,108.0777,108.1352,108.0777,108.1023,4353.0
2017-06-20 12:15:00,131.58,131.6,131.51,131.57,8215.0,108.1023,108.1187,108.0448,108.0941,8215.0
2017-06-20 12:20:00,131.58,131.59,131.46,131.46,3630.0,108.1023,108.1105,108.0037,108.0037,3630.0
2017-06-20 12:25:00,131.47,131.5,131.44,131.45,2315.0,108.0119,108.0366,107.9873,107.9955,2315.0
2017-06-20 12:30:00,131.47,131.47,131.26,131.28,10419.0,108.0119,108.0119,107.8394,107.8558,10419.0
2017-06-20 12:35:00,131.32,131.35,131.18,131.35,25986.0,107.8887,107.9133,107.7737,107.9133,25986.0
2017-06-20 12:40:00,131.29,131.33,131.2,131.31,7136.0,107.8641,107.8969,107.7901,107.8805,7136.0
2017-06-20 12:45:00,131.3,131.3,131.07,131.1,19921.0,107.8723,107.8723,107.6833,107.708,19921.0
2017-06-20 12:50:00,131.11,131.13,131.0,131.03,12931.0,107.7162,107.7326,107.6258,107.6504,12931.0
2017-06-20 12:55:00,131.04,131.1,131.01,131.05,21263.0,107.6587,107.708,107.634,107.6669,21263.0
2017-06-20 13:00:00,131.05,131.13,131.05,131.1,13986.0,107.6669,107.7326,107.6669,107.708,13986.0
2017-06-20 13:05:00,131.1,131.11,131.06,131.09,12151.0,107.708,107.7162,107.6751,107.6997,12151.0
2017-06-20 13:10:00,131.09,131.14,131.08,131.13,16152.0,107.6997,107.7408,107.6915,107.7326,16152.0
2017-06-20 13:15:00,131.12,131.12,131.08,131.12,13457.0,107.7244,107.7244,107.6915,107.7244,13457.0
2017-06-20 13:20:00,131.1,131.14,131.09,131.11,7784.0,107.708,107.7408,107.6997,107.7162,7784.0
2017-06-20 13:25:00,131.11,131.12,131.05,131.09,10780.0,107.7162,107.7244,107.6669,107.6997,10780.0
2017-06-20 13:30:00,131.12,131.12,131.08,131.08,8356.0,107.7244,107.7244,107.6915,107.6915,8356.0
2017-06-20 13:35:00,131.09,131.12,131.08,131.1,13450.0,107.6997,107.7244,107.6915,107.708,13450.0
2017-06-20 13:40:00,131.11,131.12,131.1,131.12,1600.0,107.7162,107.7244,107.708,107.7244,1600.0
2017-06-20 13:45:00,131.08,131.09,130.95,130.95,7392.0,107.6915,107.6997,107.5847,107.5847,7392.0
2017-06-20 13:50:00,130.95,130.95,130.8,130.82,6770.0,107.5847,107.5847,107.4615,107.4779,6770.0
2017-06-20 13:55:00,130.82,130.84,130.61,130.66,19622.0,107.4779,107.4943,107.3054,107.3465,19622.0
2017-06-20 14:00:00,130.65,130.67,130.58,130.59,10617.0,107.3382,107.3547,107.2807,107.289,10617.0
2017-06-20 14:05:00,130.59,130.65,130.53,130.54,9618.0,107.289,107.3382,107.2397,107.2479,9618.0
2017-06-20 14:10:00,130.54,130.64,130.5,130.64,15009.0,107.2479,107.33,107.215,107.33,15009.0
2017-06-20 14:15:00,130.62,130.74,130.62,130.71,12495.0,107.3136,107.4122,107.3136,107.3875,12495.0
2017-06-20 14:20:00,130.72,130.74,130.66,130.66,2989.0,107.3958,107.4122,107.3465,107.3465,2989.0
2017-06-20 14:25:00,130.68,130.69,130.61,130.69,4502.0,107.3629,107.3711,107.3054,107.3711,4502.0
2017-06-20 14:30:00,130.69,130.69,130.58,130.65,6803.0,107.3711,107.3711,107.2807,107.3382,6803.0
2017-06-20 14:35:00,130.63,130.65,130.57,130.57,6691.0,107.3218,107.3382,107.2725,107.2725,6691.0
2017-06-20 14:40:00,130.59,130.67,130.55,130.65,6650.0,107.289,107.3547,107.2561,107.3382,6650.0
2017-06-20 14:45:00,130.66,130.75,130.65,130.75,5248.0,107.3465,107.4204,107.3382,107.4204,5248.0
2017-06-20 14:50:00,130.76,130.85,130.73,130.84,9019.0,107.4286,107.5026,107.404,107.4943,9019.0
2017-06-20 14:55:00,130.84,130.89,130.82,130.89,5703.0,107.4943,107.5354,107.4779,107.5354,5703.0
2017-06-20 15:00:00,130.89,131.09,130.89,131.09,15110.0,107.5354,107.6997,107.5354,107.6997,15110.0
2017-06-20 15:05:00,131.08,131.14,131.08,131.11,3321.0,107.6915,107.7408,107.6915,107.7162,3321.0
2017-06-20 15:10:00,131.11,131.16,131.1,131.15,5281.0,107.7162,107.7572,107.708,107.749,5281.0
2017-06-20 15:15:00,131.14,131.14,131.08,131.08,9976.0,107.7408,107.7408,107.6915,107.6915,9976.0
2017-06-20 15:20:00,131.07,131.09,131.01,131.04,8420.0,107.6833,107.6997,107.634,107.6587,8420.0
2017-06-20 15:25:00,131.05,131.07,130.98,131.07,19044.0,107.6669,107.6833,107.6094,107.6833,19044.0
2017-06-20 15:30:00,131.05,131.05,130.91,131.01,19537.0,107.6669,107.6669,107.5519,107.634,19537.0
2017-06-20 15:35:00,131.03,131.12,130.95,131.11,17803.0,107.6504,107.7244,107.5847,107.7162,17803.0
2017-06-20 15:40:00,131.11,131.13,131.05,131.06,24853.0,107.7162,107.7326,107.6669,107.6751,24853.0
2017-06-20 15:45:00,131.06,131.07,131.02,131.04,31543.0,107.6751,107.6833,107.6422,107.6587,31543.0
2017-06-20 15:50:00,131.05,131.28,131.04,131.28,24473.0,107.6669,107.8558,107.6587,107.8558,24473.0
2017-06-20 15:55:00,131.27,131.47,131.23,131.32,105663.0,107.8476,108.0119,107.8148,107.8887,105663.0
2017-06-21 09:30:00,131.19,131.45,130.97,131.07,19149.0,107.7819,107.9955,107.6012,107.6833,19149.0
2017-06-21 09:35:00,131.16,131.18,130.91,130.91,8602.0,107.7572,107.7737,107.5519,107.5519,8602.0
2017-06-21 09:40:00,130.87,131.08,130.67,130.67,9691.0,107.519,107.6915,107.3547,107.3547,9691.0
2017-06-21 09:45:00,130.76,131.07,130.68,130.9,33681.0,107.4286,107.6833,107.3629,107.5436,33681.0
2017-06-21 09:50:00,130.88,130.88,130.69,130.69,3510.0,107.5272,107.5272,107.3711,107.3711,3510.0
2017-06-21 09:55:00,130.8,130.84,130.67,130.67,24011.0,107.4615,107.4943,107.3547,107.3547,24011.0
2017-06-21 10:00:00,130.72,130.83,130.71,130.78,22432.0,107.3958,107.4861,107.3875,107.4451,22432.0
2017-06-21 10:05:00,130.78,130.9,130.78,130.83,46925.0,107.4451,107.5436,107.4451,107.4861,46925.0
2017-06-21 10:10:00,130.86,130.91,130.8,130.81,8611.0,107.5108,107.5519,107.4615,107.4697,8611.0
2017-06-21 10:15:00,130.8,130.86,130.78,130.8,6675.0,107.4615,107.5108,107.4451,107.4615,6675.0
2017-06-21 10:20:00,130.8,130.9,130.67,130.76,9196.0,107.4615,107.5436,107.3547,107.4286,9196.0
2017-06-21 10:25:00,130.71,130.72,130.59,130.72,4937.0,107.3875,107.3958,107.289,107.3958,4937.0
2017-06-21 10:30:00,130.7,130.75,130.57,130.58,6078.0,107.3793,107.4204,107.2725,107.2807,6078.0
2017-06-21 10:35:00,130.56,130.72,130.56,130.66,7324.0,107.2643,107.3958,107.2643,107.3465,7324.0
2017-06-21 10:40:00,130.7,130.95,130.68,130.91,7196.0,107.3793,107.5847,107.3629,107.5519,7196.0
2017-06-21 10:45:00,130.92,131.02,130.89,130.96,6170.0,107.5601,107.6422,107.5354,107.5929,6170.0
2017-06-21 10:50:00,130.96,130.96,130.79,130.8,6091.0,107.5929,107.5929,107.4533,107.4615,6091.0
2017-06-21 10:55:00,130.82,131.04,130.77,131.0,8206.0,107.4779,107.6587,107.4368,107.6258,8206.0
2017-06-21 11:00:00,130.99,130.99,130.7,130.7,7395.0,107.6176,107.6176,107.3793,107.3793,7395.0
2017-06-21 11:05:00,130.71,130.77,130.55,130.68,7345.0,107.3875,107.4368,107.2561,107.3629,7345.0
2017-06-21 11:10:00,130.66,130.66,130.58,130.66,6018.0,107.3465,107.3465,107.2807,107.3465,6018.0
2017-06-21 11:15:00,130.66,130.66,130.5,130.5,6477.0,107.3465,107.3465,107.215,107.215,6477.0
2017-06-21 11:20:00,130.56,130.94,130.55,130.84,10909.0,107.2643,107.5765,107.2561,107.4943,10909.0
2017-06-21 11:25:00,130.86,131.09,130.85,131.09,7391.0,107.5108,107.6997,107.5026,107.6997,7391.0
2017-06-21 11:30:00,131.09,131.09,130.98,131.06,8579.0,107.6997,107.6997,107.6094,107.6751,8579.0
2017-06-21 11:35:00,131.06,131.15,131.01,131.11,13795.0,107.6751,107.749,107.634,107.7162,13795.0
2017-06-21 11:40:00,131.11,131.12,131.03,131.05,29620.0,107.7162,107.7244,107.6504,107.6669,29620.0
2017-06-21 11:45:00,131.04,131.06,130.97,130.98,33273.0,107.6587,107.6751,107.6012,107.6094,33273.0
2017-06-21 11:50:00,130.99,130.99,130.89,130.95,4684.0,107.6176,107.6176,107.5354,107.5847,4684.0
2017-06-21 11:55:00,130.96,131.0,130.91,131.0,7100.0,107.5929,107.6258,107.5519,107.6258,7100.0
2017-06-21 12:00:00,131.0,131.02,130.88,130.89,6969.0,107.6258,107.6422,107.5272,107.5354,6969.0
2017-06-21 12:05:00,130.92,130.96,130.79,130.81,16965.0,107.5601,107.5929,107.4533,107.4697,16965.0
2017-06-21 12:10:00,130.78,130.78,130.71,130.73,4441.0,107.4451,107.4451,107.3875,107.404,4441.0
2017-06-21 12:15:00,130.69,130.75,130.66,130.66,4621.0,107.3711,107.4204,107.3465,107.3465,4621.0
2017-06-21 12:20:00,130.71,130.71,130.6,130.66,6827.0,107.3875,107.3875,107.2972,107.3465,6827.0
2017-06-21 12:25:00,130.68,130.69,130.57,130.62,4865.0,107.3629,107.3711,107.2725,107.3136,4865.0
2017-06-21 12:30:00,130.62,130.69,130.59,130.59,3697.0,107.3136,107.3711,107.289,107.289,3697.0
2017-06-21 12:35:00,130.57,130.62,130.57,130.57,5748.0,107.2725,107.3136,107.2725,107.2725,5748.0
2017-06-21 12:40:00,130.57,130.6,130.53,130.55,4000.0,107.2725,107.2972,107.2397,107.2561,4000.0
2017-06-21 12:45:00,130.56,130.66,130.53,130.66,3223.0,107.2643,107.3465,107.2397,107.3465,3223.0
2017-06-21 12:50:00,130.63,130.68,130.63,130.64,2105.0,107.3218,107.3629,107.3218,107.33,2105.0
2017-06-21 12:55:00,130.64,130.68,130.59,130.66,5477.0,107.33,107.3629,107.289,107.3465,5477.0
2017-06-21 13:00:00,130.67,130.67,130.59,130.66,4069.0,107.3547,107.3547,107.289,107.3465,4069.0
2017-06-21 13:05:00,130.64,130.65,130.5,130.52,7136.0,107.33,107.3382,107.215,107.2314,7136.0
2017-06-21 13:10:00,130.51,130.54,130.5,130.52,39603.0,107.2232,107.2479,107.215,107.2314,39603.0
2017-06-21 13:15:00,130.5,130.57,130.5,130.51,20388.0,107.215,107.2725,107.215,107.2232,20388.0
2017-06-21 13:20:00,130.52,130.53,130.49,130.49,9075.0,107.2314,107.2397,107.2068,107.2068,9075.0
2017-06-21 13:25:00,130.47,130.47,130.32,130.36,4979.0,107.1904,107.1904,107.0671,107.1,4979.0
2017-06-21 13:30:00,130.37,130.42,130.36,130.41,4474.0,107.1082,107.1493,107.1,107.1411,4474.0
2017-06-21 13:35:00,130.38,130.45,130.36,130.45,3955.0,107.1164,107.1739,107.1,107.1739,3955.0
2017-06-21 13:40:00,130.46,130.49,130.38,130.4,4299.0,107.1821,107.2068,107.1164,107.1329,4299.0
2017-06-21 13:45:00,130.44,130.53,130.44,130.48,14306.0,107.1657,107.2397,107.1657,107.1986,14306.0
2017-06-21 13:50:00,130.49,130.53,130.35,130.45,9567.0,107.2068,107.2397,107.0918,107.1739,9567.0
2017-06-21 13:55:00,130.42,130.43,130.36,130.36,4837.0,107.1493,107.1575,107.1,107.1,4837.0
2017-06-21 14:00:00,130.38,130.47,130.37,130.47,42746.0,107.1164,107.1904,107.1082,107.1904,42746.0
2017-06-21 14:05:00,130.5,130.61,130.44,130.55,11224.0,107.215,107.3054,107.1657,107.2561,11224.0
2017-06-21 14:10:00,130.55,130.67,130.54,130.62,4627.0,107.2561,107.3547,107.2479,107.3136,4627.0
2017-06-21 14:15:00,130.63,130.66,130.58,130.59,6840.0,107.3218,107.3465,107.2807,107.289,6840.0
2017-06-21 14:20:00,130.58,130.59,130.5,130.54,6603.0,107.2807,107.289,107.215,107.2479,6603.0
2017-06-21 14:25:00,130.52,130.54,130.43,130.49,7193.0,107.2314,107.2479,107.1575,107.2068,7193.0
2017-06-21 14:30:00,130.47,130.49,130.4,130.47,12057.0,107.1904,107.2068,107.1329,107.1904,12057.0
2017-06-21 14:35:00,130.47,130.77,130.43,130.75,18501.0,107.1904,107.4368,107.1575,107.4204,18501.0
2017-06-21 14:40:00,130.73,130.77,130.65,130.69,11310.0,107.404,107.4368,107.3382,107.3711,11310.0
2017-06-21 14:45:00,130.71,130.78,130.69,130.74,5909.0,107.3875,107.4451,107.3711,107.4122,5909.0
2017-06-21 14:50:00,130.75,130.79,130.72,130.76,18929.0,107.4204,107.4533,107.3958,107.4286,18929.0
2017-06-21 14:55:00,130.77,130.79,130.54,130.6,16444.0,107.4368,107.4533,107.2479,107.2972,16444.0
2017-06-21 15:00:00,130.59,130.62,130.46,130.48,8929.0,107.289,107.3136,107.1821,107.1986,8929.0
2017-06-21 15:05:00,130.49,130.51,130.44,130.48,8958.0,107.2068,107.2232,107.1657,107.1986,8958.0
2017-06-21 15:10:00,130.5,130.52,130.46,130.49,7325.0,107.215,107.2314,107.1821,107.2068,7325.0
2017-06-21 15:15:00,130.5,130.64,130.46,130.62,9448.0,107.215,107.33,107.1821,107.3136,9448.0
2017-06-21 15:20:00,130.63,130.68,130.58,130.58,8839.0,107.3218,107.3629,107.2807,107.2807,8839.0
2017-06-21 15:25:00,130.58,130.61,130.51,130.52,14756.0,107.2807,107.3054,107.2232,107.2314,14756.0
2017-06-21 15:30:00,130.52,130.54,130.44,130.46,13020.0,107.2314,107.2479,107.1657,107.1821,13020.0
2017-06-21 15:35:00,130.46,130.53,130.46,130.51,16339.0,107.1821,107.2397,107.1821,107.2232,16339.0
2017-06-21 15:40:00,130.52,130.65,130.51,130.58,29327.0,107.2314,107.3382,107.2232,107.2807,29327.0
2017-06-21 15:45:00,130.59,130.65,130.58,130.62,36091.0,107.289,107.3382,107.2807,107.3136,36091.0
2017-06-21 15:50:00,130.61,130.63,130.56,130.56,42140.0,107.3054,107.3218,107.2643,107.2643,42140.0
2017-06-21 15:55:00,130.56,130.67,130.52,130.65,95929.0,107.2643,107.3547,107.2314,107.3382,95929.0
2017-06-22 09:30:00,131.0,131.19,130.79,131.09,40628.0,107.6258,107.7819,107.4533,107.6997,40628.0
2017-06-22 09:35:00,131.15,131.23,130.93,131.02,16716.0,107.749,107.8148,107.5683,107.6422,16716.0
2017-06-22 09:40:00,131.0,131.12,130.95,131.1,14951.0,107.6258,107.7244,107.5847,107.708,14951.0
2017-06-22 09:45:00,131.07,131.14,130.9,130.94,7531.0,107.6833,107.7408,107.5436,107.5765,7531.0
2017-06-22 09:50:00,130.87,130.97,130.65,130.65,5285.0,107.519,107.6012,107.3382,107.3382,5285.0
2017-06-22 09:55:00,130.66,130.85,130.66,130.79,8812.0,107.3465,107.5026,107.3465,107.4533,8812.0
2017-06-22 10:00:00,130.76,130.99,130.76,130.99,7190.0,107.4286,107.6176,107.4286,107.6176,7190.0
2017-06-22 10:05:00,130.97,131.03,130.84,131.0,13946.0,107.6012,107.6504,107.4943,107.6258,13946.0
2017-06-22 10:10:00,130.98,131.07,130.93,131.0,14576.0,107.6094,107.6833,107.5683,107.6258,14576.0
2017-06-22 10:15:00,131.0,131.0,130.87,130.88,3347.0,107.6258,107.6258,107.519,107.5272,3347.0
2017-06-22 10:20:00,130.88,130.98,130.87,130.98,2042.0,107.5272,107.6094,107.519,107.6094,2042.0
2017-06-22 10:25:00,130.95,131.08,130.91,131.08,12799.0,107.5847,107.6915,107.5519,107.6915,12799.0
2017-06-22 10:30:00,131.1,131.13,131.03,131.08,4999.0,107.708,107.7326,107.6504,107.6915,4999.0
2017-06-22 10:35:00,131.11,131.12,131.0,131.07,9808.0,107.7162,107.7244,107.6258,107.6833,9808.0
2017-06-22 10:40:00,131.03,131.16,131.03,131.06,14111.0,107.6504,107.7572,107.6504,107.6751,14111.0
2017-06-22 10:45:00,131.09,131.27,131.08,131.22,18533.0,107.6997,107.8476,107.6915,107.8065,18533.0
2017-06-22 10:50:00,131.2,131.28,131.17,131.24,8402.0,107.7901,107.8558,107.7655,107.823,8402.0
2017-06-22 10:55:00,131.26,131.4,131.26,131.28,7701.0,107.8394,107.9544,107.8394,107.8558,7701.0
2017-06-22 11:00:00,131.27,131.44,131.27,131.34,6320.0,107.8476,107.9873,107.8476,107.9051,6320.0
2017-06-22 11:05:00,131.36,131.47,131.35,131.45,9041.0,107.9216,108.0119,107.9133,107.9955,9041.0
2017-06-22 11:10:00,131.39,131.54,131.38,131.49,7355.0,107.9462,108.0694,107.938,108.0284,7355.0
2017-06-22 11:15:00,131.47,131.51,131.34,131.41,3926.0,108.0119,108.0448,107.9051,107.9626,3926.0
2017-06-22 11:20:00,131.41,131.41,131.27,131.35,14806.0,107.9626,107.9626,107.8476,107.9133,14806.0
2017-06-22 11:25:00,131.35,131.35,131.27,131.29,3200.0,107.9133,107.9133,107.8476,107.8641,3200.0
2017-06-22 11:30:00,131.27,131.29,131.12,131.17,24968.0,107.8476,107.8641,107.7244,107.7655,24968.0
2017-06-22 11:35:00,131.19,131.2,131.05,131.1,9131.0,107.7819,107.7901,107.6669,107.708,9131.0
2017-06-22 11:40:00,131.11,131.23,131.11,131.17,15538.0,107.7162,107.8148,107.7162,107.7655,15538.0
2017-06-22 11:45:00,131.2,131.24,131.19,131.22,4580.0,107.7901,107.823,107.7819,107.8065,4580.0
2017-06-22 11:50:00,131.23,131.23,131.13,131.13,4700.0,107.8148,107.8148,107.7326,107.7326,4700.0
2017-06-22 11:55:00,131.12,131.26,131.11,131.26,3780.0,107.7244,107.8394,107.7162,107.8394,3780.0
2017-06-22 12:00:00,131.25,131.31,131.07,131.1,18438.0,107.8312,107.8805,107.6833,107.708,18438.0
2017-06-22 12:05:00,131.1,131.24,131.09,131.09,3763.0,107.708,107.823,107.6997,107.6997,3763.0
2017-06-22 12:10:00,131.15,131.15,131.09,131.09,598.0,107.749,107.749,107.6997,107.6997,598.0
2017-06-22 12:15:00,131.11,131.18,131.04,131.12,6109.0,107.7162,107.7737,107.6587,107.7244,6109.0
2017-06-22 12:20:00,131.14,131.19,131.1,131.17,2637.0,107.7408,107.7819,107.708,107.7655,2637.0
2017-06-22 12:25:00,131.2,131.21,131.13,131.19,5437.0,107.7901,107.7983,107.7326,107.7819,5437.0
2017-06-22 12:30:00,131.19,131.29,131.15,131.23,8103.0,107.7819,107.8641,107.749,107.8148,8103.0
2017-06-22 12:35:00,131.24,131.3,131.19,131.28,7407.0,107.823,107.8723,107.7819,107.8558,7407.0
2017-06-22 12:40:00,131.29,131.29,131.13,131.13,6368.0,107.8641,107.8641,107.7326,107.7326,6368.0
2017-06-22 12:45:00,131.16,131.24,131.16,131.21,5382.0,107.7572,107.823,107.7572,107.7983,5382.0
2017-06-22 12:50:00,131.2,131.26,131.15,131.16,5383.0,107.7901,107.8394,107.749,107.7572,5383.0
2017-06-22 12:55:00,131.19,131.21,131.17,131.18,2536.0,107.7819,107.7983,107.7655,107.7737,2536.0
2017-06-22 13:00:00,131.18,131.2,131.14,131.2,10932.0,107.7737,107.7901,107.7408,107.7901,10932.0
2017-06-22 13:05:00,131.2,131.21,131.14,131.15,10576.0,107.7901,107.7983,107.7408,107.749,10576.0
2017-06-22 13:10:00,131.16,131.16,131.07,131.07,7095.0,107.7572,107.7572,107.6833,107.6833,7095.0
2017-06-22 13:15:00,131.04,131.09,131.02,131.06,2990.0,107.6587,107.6997,107.6422,107.6751,2990.0
2017-06-22 13:20:00,131.03,131.05,131.0,131.04,7171.0,107.6504,107.6669,107.6258,107.6587,7171.0
2017-06-22 13:25:00,131.03,131.05,131.0,131.01,5087.0,107.6504,107.6669,107.6258,107.634,5087.0
2017-06-22 13:30:00,131.02,131.06,131.0,131.06,5918.0,107.6422,107.6751,107.6258,107.6751,5918.0
2017-06-22 13:35:00,131.06,131.06,131.0,131.0,9222.0,107.6751,107.6751,107.6258,107.6258,9222.0
2017-06-22 13:40:00,131.0,131.09,130.99,131.08,10023.0,107.6258,107.6997,107.6176,107.6915,10023.0
2017-06-22 13:45:00,131.06,131.11,131.02,131.08,6103.0,107.6751,107.7162,107.6422,107.6915,6103.0
2017-06-22 13:50:00,131.07,131.11,131.05,131.07,7649.0,107.6833,107.7162,107.6669,107.6833,7649.0
2017-06-22 13:55:00,131.07,131.08,130.99,131.0,10843.0,107.6833,107.6915,107.6176,107.6258,10843.0
2017-06-22 14:00:00,131.02,131.07,130.99,131.07,19404.0,107.6422,107.6833,107.6176,107.6833,19404.0
2017-06-22 14:05:00,131.07,131.09,131.01,131.06,23213.0,107.6833,107.6997,107.634,107.6751,23213.0
2017-06-22 14:10:00,131.05,131.06,130.94,130.94,13810.0,107.6669,107.6751,107.5765,107.5765,13810.0
2017-06-22 14:15:00,130.95,131.0,130.94,130.95,5909.0,107.5847,107.6258,107.5765,107.5847,5909.0
2017-06-22 14:20:00,130.97,130.97,130.9,130.95,13585.0,107.6012,107.6012,107.5436,107.5847,13585.0
2017-06-22 14:25:00,130.95,130.97,130.8,130.8,3714.0,107.5847,107.6012,107.4615,107.4615,3714.0
2017-06-22 14:30:00,130.81,130.93,130.79,130.93,9353.0,107.4697,107.5683,107.4533,107.5683,9353.0
2017-06-22 14:35:00,130.92,130.94,130.86,130.9,6154.0,107.5601,107.5765,107.5108,107.5436,6154.0
2017-06-22 14:40:00,130.9,131.02,130.9,131.01,8987.0,107.5436,107.6422,107.5436,107.634,8987.0
2017-06-22 14:45:00,131.02,131.08,131.0,131.01,14117.0,107.6422,107.6915,107.6258,107.634,14117.0
2017-06-22 14:50:00,131.0,131.06,130.99,131.0,24412.0,107.6258,107.6751,107.6176,107.6258,24412.0
2017-06-22 14:55:00,130.96,131.23,130.89,131.14,22735.0,107.5929,107.8148,107.5354,107.7408,22735.0
2017-06-22 15:00:00,131.18,131.25,131.13,131.22,5352.0,107.7737,107.8312,107.7326,107.8065,5352.0
2017-06-22 15:05:00,131.21,131.26,131.2,131.24,8325.0,107.7983,107.8394,107.7901,107.823,8325.0
2017-06-22 15:10:00,131.25,131.25,131.15,131.15,13063.0,107.8312,107.8312,107.749,107.749,13063.0
2017-06-22 15:15:00,131.17,131.23,131.17,131.21,7539.0,107.7655,107.8148,107.7655,107.7983,7539.0
2017-06-22 15:20:00,131.21,131.22,131.15,131.16,7562.0,107.7983,107.8065,107.749,107.7572,7562.0
2017-06-22 15:25:00,131.18,131.18,131.07,131.12,9354.0,107.7737,107.7737,107.6833,107.7244,9354.0
2017-06-22 15:30:00,131.1,131.12,131.08,131.09,8892.0,107.708,107.7244,107.6915,107.6997,8892.0
2017-06-22 15:35:00,131.08,131.08,130.95,130.95,24995.0,107.6915,107.6915,107.5847,107.5847,24995.0
2017-06-22 15:40:00,130.93,130.99,130.92,130.96,6200.0,107.5683,107.6176,107.5601,107.5929,6200.0
2017-06-22 15:45:00,130.94,131.0,130.92,130.97,16230.0,107.5765,107.6258,107.5601,107.6012,16230.0
2017-06-22 15:50:00,130.96,130.97,130.89,130.93,23669.0,107.5929,107.6012,107.5354,107.5683,23669.0
2017-06-22 15:55:00,130.91,130.99,130.87,130.88,52884.0,107.5519,107.6176,107.519,107.5272,52884.0
2017-06-23 09:30:00,130.96,130.98,130.58,130.73,73041.0,107.5929,107.6094,107.2807,107.404,73041.0
2017-06-23 09:35:00,130.82,131.0,130.72,131.0,2088.0,107.4779,107.6258,107.3958,107.6258,2088.0
2017-06-23 09:40:00,130.99,131.32,130.99,131.19,5456.0,107.6176,107.8887,107.6176,107.7819,5456.0
2017-06-23 09:45:00,131.12,131.24,131.12,131.12,2581.0,107.7244,107.823,107.7244,107.7244,2581.0
2017-06-23 09:50:00,131.06,131.23,131.06,131.23,5800.0,107.6751,107.8148,107.6751,107.8148,5800.0
2017-06-23 09:55:00,131.23,131.3,131.07,131.07,17199.0,107.8148,107.8723,107.6833,107.6833,17199.0
2017-06-23 10:00:00,131.08,131.11,130.91,131.09,6369.0,107.6915,107.7162,107.5519,107.6997,6369.0
2017-06-23 10:05:00,131.09,131.13,131.05,131.12,3235.0,107.6997,107.7326,107.6669,107.7244,3235.0
2017-06-23 10:10:00,131.06,131.3,131.02,131.27,37907.0,107.6751,107.8723,107.6422,107.8476,37907.0
2017-06-23 10:15:00,131.27,131.31,131.24,131.26,14151.0,107.8476,107.8805,107.823,107.8394,14151.0
2017-06-23 10:20:00,131.28,131.38,131.26,131.26,5016.0,107.8558,107.938,107.8394,107.8394,5016.0
2017-06-23 10:25:00,131.27,131.32,131.23,131.24,2139.0,107.8476,107.8887,107.8148,107.823,2139.0
2017-06-23 10:30:00,131.23,131.31,131.19,131.31,5436.0,107.8148,107.8805,107.7819,107.8805,5436.0
2017-06-23 10:35:00,131.27,131.3,131.08,131.16,8912.0,107.8476,107.8723,107.6915,107.7572,8912.0
2017-06-23 10:40:00,131.18,131.2,131.07,131.07,16460.0,107.7737,107.7901,107.6833,107.6833,16460.0
2017-06-23 10:45:00,131.09,131.2,130.95,131.2,49715.0,107.6997,107.7901,107.5847,107.7901,49715.0
2017-06-23 10:50:00,131.2,131.36,131.09,131.29,31370.0,107.7901,107.9216,107.6997,107.8641,31370.0
2017-06-23 10:55:00,131.31,131.38,131.19,131.19,10168.0,107.8805,107.938,107.7819,107.7819,10168.0
2017-06-23 11:00:00,131.19,131.33,131.19,131.33,5652.0,107.7819,107.8969,107.7819,107.8969,5652.0
2017-06-23 11:05:00,131.35,131.43,131.27,131.37,5200.0,107.9133,107.9791,107.8476,107.9298,5200.0
2017-06-23 11:10:00,131.36,131.39,131.33,131.34,1899.0,107.9216,107.9462,107.8969,107.9051,1899.0
2017-06-23 11:15:00,131.35,131.39,131.34,131.39,2890.0,107.9133,107.9462,107.9051,107.9462,2890.0
2017-06-23 11:20:00,131.33,131.44,131.33,131.41,4872.0,107.8969,107.9873,107.8969,107.9626,4872.0
2017-06-23 11:25:00,131.4,131.45,131.39,131.44,2300.0,107.9544,107.9955,107.9462,107.9873,2300.0
2017-06-23 11:30:00,131.45,131.47,131.39,131.41,3127.0,107.9955,108.0119,107.9462,107.9626,3127.0
2017-06-23 11:35:00,131.39,131.39,131.34,131.37,4078.0,107.9462,107.9462,107.9051,107.9298,4078.0
2017-06-23 11:40:00,131.36,131.41,131.3,131.41,7512.0,107.9216,107.9626,107.8723,107.9626,7512.0
2017-06-23 11:45:00,131.43,131.43,131.3,131.31,4806.0,107.9791,107.9791,107.8723,107.8805,4806.0
2017-06-23 11:50:00,131.31,131.35,131.27,131.27,2493.0,107.8805,107.9133,107.8476,107.8476,2493.0
2017-06-23 11:55:00,131.3,131.31,131.2,131.25,3651.0,107.8723,107.8805,107.7901,107.8312,3651.0
2017-06-23 12:00:00,131.23,131.33,131.23,131.3,4613.0,107.8148,107.8969,107.8148,107.8723,4613.0
2017-06-23 12:05:00,131.25,131.26,131.22,131.26,4398.0,107.8312,107.8394,107.8065,107.8394,4398.0
2017-06-23 12:10:00,131.25,131.31,131.23,131.29,4915.0,107.8312,107.8805,107.8148,107.8641,4915.0
2017-06-23 12:15:00,131.3,131.31,131.27,131.29,525.0,107.8723,107.8805,107.8476,107.8641,525.0
2017-06-23 12:20:00,131.29,131.41,131.24,131.36,9504.0,107.8641,107.9626,107.823,107.9216,9504.0
2017-06-23 12:25:00,131.38,131.44,131.38,131.44,1109.0,107.938,107.9873,107.938,107.9873,1109.0
2017-06-23 12:30:00,131.44,131.46,131.37,131.41,4540.0,107.9873,108.0037,107.9298,107.9626,4540.0
2017-06-23 12:35:00,131.42,131.46,131.39,131.43,2625.0,107.9709,108.0037,107.9462,107.9791,2625.0
2017-06-23 12:40:00,131.41,131.45,131.35,131.41,4959.0,107.9626,107.9955,107.9133,107.9626,4959.0
2017-06-23 12:45:00,131.36,131.44,131.34,131.41,1692.0,107.9216,107.9873,107.9051,107.9626,1692.0
2017-06-23 12:50:00,131.38,131.45,131.33,131.43,6958.0,107.938,107.9955,107.8969,107.9791,6958.0
2017-06-23 12:55:00,131.41,131.43,131.39,131.43,2592.0,107.9626,107.9791,107.9462,107.9791,2592.0
2017-06-23 13:00:00,131.44,131.49,131.42,131.47,37766.0,107.9873,108.0284,107.9709,108.0119,37766.0
2017-06-23 13:05:00,131.49,131.57,131.47,131.53,4570.0,108.0284,108.0941,108.0119,108.0612,4570.0
2017-06-23 13:10:00,131.53,131.6,131.53,131.6,2399.0,108.0612,108.1187,108.0612,108.1187,2399.0
2017-06-23 13:15:00,131.6,131.65,131.59,131.61,4253.0,108.1187,108.1598,108.1105,108.127,4253.0
2017-06-23 13:20:00,131.58,131.74,131.58,131.74,24688.0,108.1023,108.2338,108.1023,108.2338,24688.0
2017-06-23 13:25:00,131.71,131.77,131.66,131.77,4820.0,108.2091,108.2584,108.168,108.2584,4820.0
2017-06-23 13:30:00,131.78,131.78,131.66,131.66,3342.0,108.2666,108.2666,108.168,108.168,3342.0
2017-06-23 13:35:00,131.67,131.83,131.64,131.74,17168.0,108.1763,108.3077,108.1516,108.2338,17168.0
2017-06-23 13:40:00,131.75,131.83,131.72,131.83,3900.0,108.242,108.3077,108.2173,108.3077,3900.0
2017-06-23 13:45:00,131.82,131.86,131.75,131.78,5373.0,108.2995,108.3323,108.242,108.2666,5373.0
2017-06-23 13:50:00,131.78,131.81,131.75,131.8,3548.0,108.2666,108.2913,108.242,108.2831,3548.0
2017-06-23 13:55:00,131.81,131.81,131.75,131.75,1963.0,108.2913,108.2913,108.242,108.242,1963.0
2017-06-23 14:00:00,131.75,131.83,131.75,131.79,8259.0,108.242,108.3077,108.242,108.2748,8259.0
2017-06-23 14:05:00,131.79,131.81,131.76,131.76,2542.0,108.2748,108.2913,108.2502,108.2502,2542.0
2017-06-23 14:10:00,131.77,131.82,131.77,131.82,3785.0,108.2584,108.2995,108.2584,108.2995,3785.0
2017-06-23 14:15:00,131.82,131.91,131.77,131.88,3500.0,108.2995,108.3734,108.2584,108.3488,3500.0
2017-06-23 14:20:00,131.87,131.9,131.75,131.78,4985.0,108.3406,108.3652,108.242,108.2666,4985.0
2017-06-23 14:25:00,131.78,131.79,131.75,131.77,6187.0,108.2666,108.2748,108.242,108.2584,6187.0
2017-06-23 14:30:00,131.75,131.79,131.73,131.79,8867.0,108.242,108.2748,108.2255,108.2748,8867.0
2017-06-23 14:35:00,131.79,131.83,131.78,131.81,2636.0,108.2748,108.3077,108.2666,108.2913,2636.0
2017-06-23 14:40:00,131.76,131.79,131.73,131.77,5638.0,108.2502,108.2748,108.2255,108.2584,5638.0
2017-06-23 14:45:00,131.75,131.76,131.73,131.74,20292.0,108.242,108.2502,108.2255,108.2338,20292.0
2017-06-23 14:50:00,131.75,131.8,131.73,131.8,8129.0,108.242,108.2831,108.2255,108.2831,8129.0
2017-06-23 14:55:00,131.8,131.82,131.77,131.77,3072.0,108.2831,108.2995,108.2584,108.2584,3072.0
2017-06-23 15:00:00,131.78,131.78,131.68,131.75,21147.0,108.2666,108.2666,108.1845,108.242,21147.0
2017-06-23 15:05:00,131.73,131.79,131.73,131.76,5009.0,108.2255,108.2748,108.2255,108.2502,5009.0
2017-06-23 15:10:00,131.77,131.8,131.68,131.75,10962.0,108.2584,108.2831,108.1845,108.242,10962.0
2017-06-23 15:15:00,131.76,131.82,131.75,131.81,10802.0,108.2502,108.2995,108.242,108.2913,10802.0
2017-06-23 15:20:00,131.79,131.89,131.79,131.86,7067.0,108.2748,108.357,108.2748,108.3323,7067.0
2017-06-23 15:25:00,131.87,131.91,131.8,131.84,24354.0,108.3406,108.3734,108.2831,108.3159,24354.0
2017-06-23 15:30:00,131.84,131.92,131.82,131.88,34951.0,108.3159,108.3816,108.2995,108.3488,34951.0
2017-06-23 15:35:00,131.89,131.91,131.83,131.89,23916.0,108.357,108.3734,108.3077,108.357,23916.0
2017-06-23 15:40:00,131.88,131.93,131.83,131.92,36399.0,108.3488,108.3899,108.3077,108.3816,36399.0
2017-06-23 15:45:00,131.91,131.92,131.8,131.85,45497.0,108.3734,108.3816,108.2831,108.3241,45497.0
2017-06-23 15:50:00,131.84,131.87,131.78,131.79,36202.0,108.3159,108.3406,108.2666,108.2748,36202.0
2017-06-23 15:55:00,131.78,131.91,131.76,131.84,57033.0,108.2666,108.3734,108.2502,108.3159,57033.0
2017-06-26 09:30:00,132.2,132.23,131.1,131.33,75308.0,108.6117,108.6363,107.708,107.8969,75308.0
2017-06-26 09:35:00,131.41,132.03,131.33,131.91,36006.0,107.9626,108.472,107.8969,108.3734,36006.0
2017-06-26 09:40:00,131.93,131.97,131.62,131.74,44513.0,108.3899,108.4227,108.1352,108.2338,44513.0
2017-06-26 09:45:00,131.77,132.19,131.72,132.03,28012.0,108.2584,108.6035,108.2173,108.472,28012.0
2017-06-26 09:50:00,132.04,132.4,131.99,132.24,29581.0,108.4802,108.776,108.4392,108.6445,29581.0
2017-06-26 09:55:00,132.29,132.29,132.01,132.05,6969.0,108.6856,108.6856,108.4556,108.4884,6969.0
2017-06-26 10:00:00,132.07,132.1,131.88,131.88,2300.0,108.5049,108.5295,108.3488,108.3488,2300.0
2017-06-26 10:05:00,131.82,131.91,131.67,131.75,8299.0,108.2995,108.3734,108.1763,108.242,8299.0
2017-06-26 10:10:00,131.66,131.76,131.55,131.67,9252.0,108.168,108.2502,108.0777,108.1763,9252.0
2017-06-26 10:15:00,131.67,131.79,131.66,131.7,5618.0,108.1763,108.2748,108.168,108.2009,5618.0
2017-06-26 10:20:00,131.7,131.82,131.54,131.82,8585.0,108.2009,108.2995,108.0694,108.2995,8585.0
2017-06-26 10:25:00,131.83,132.04,131.73,132.0,14854.0,108.3077,108.4802,108.2255,108.4474,14854.0
2017-06-26 10:30:00,131.94,132.11,131.93,132.08,4596.0,108.3981,108.5377,108.3899,108.5131,4596.0
2017-06-26 10:35:00,131.99,132.17,131.87,132.14,48224.0,108.4392,108.587,108.3406,108.5624,48224.0
2017-06-26 10:40:00,132.13,132.14,132.01,132.07,4563.0,108.5542,108.5624,108.4556,108.5049,4563.0
2017-06-26 10:45:00,132.03,132.04,131.9,131.92,3640.0,108.472,108.4802,108.3652,108.3816,3640.0
2017-06-26 10:50:00,131.94,132.01,131.87,131.89,12241.0,108.3981,108.4556,108.3406,108.357,12241.0
2017-06-26 10:55:00,131.89,132.1,131.89,132.07,6319.0,108.357,108.5295,108.357,108.5049,6319.0
2017-06-26 11:00:00,132.07,132.26,132.07,132.19,20007.0,108.5049,108.661,108.5049,108.6035,20007.0
2017-06-26 11:05:00,132.14,132.14,132.03,132.13,2825.0,108.5624,108.5624,108.472,108.5542,2825.0
2017-06-26 11:10:00,132.13,132.23,132.12,132.22,14011.0,108.5542,108.6363,108.546,108.6281,14011.0
2017-06-26 11:15:00,132.23,132.27,132.11,132.12,5256.0,108.6363,108.6692,108.5377,108.546,5256.0
2017-06-26 11:20:00,132.05,132.16,132.04,132.1,5574.0,108.4884,108.5788,108.4802,108.5295,5574.0
2017-06-26 11:25:00,132.1,132.27,132.1,132.25,4378.0,108.5295,108.6692,108.5295,108.6528,4378.0
2017-06-26 11:30:00,132.23,132.26,132.0,132.02,9250.0,108.6363,108.661,108.4474,108.4638,9250.0
2017-06-26 11:35:00,132.02,132.06,131.91,132.02,9012.0,108.4638,108.4967,108.3734,108.4638,9012.0
2017-06-26 11:40:00,132.08,132.14,132.0,132.0,2901.0,108.5131,108.5624,108.4474,108.4474,2901.0
2017-06-26 11:45:00,132.03,132.09,131.97,132.09,4841.0,108.472,108.5213,108.4227,108.5213,4841.0
2017-06-26 11:50:00,132.09,132.09,131.95,131.95,2904.0,108.5213,108.5213,108.4063,108.4063,2904.0
2017-06-26 11:55:00,131.95,132.09,131.87,132.04,7463.0,108.4063,108.5213,108.3406,108.4802,7463.0
2017-06-26 12:00:00,132.04,132.16,132.03,132.1,4411.0,108.4802,108.5788,108.472,108.5295,4411.0
2017-06-26 12:05:00,132.11,132.22,132.08,132.19,7269.0,108.5377,108.6281,108.5131,108.6035,7269.0
2017-06-26 12:10:00,132.14,132.18,132.09,132.1,3671.0,108.5624,108.5953,108.5213,108.5295,3671.0
2017-06-26 12:15:00,132.1,132.15,132.07,132.11,20808.0,108.5295,108.5706,108.5049,108.5377,20808.0
2017-06-26 12:20:00,132.12,132.14,132.07,132.09,10935.0,108.546,108.5624,108.5049,108.5213,10935.0
2017-06-26 12:25:00,132.1,132.13,132.03,132.1,7843.0,108.5295,108.5542,108.472,108.5295,7843.0
2017-06-26 12:30:00,132.1,132.14,132.06,132.14,3585.0,108.5295,108.5624,108.4967,108.5624,3585.0
2017-06-26 12:35:00,132.12,132.17,132.04,132.12,6795.0,108.546,108.587,108.4802,108.546,6795.0
2017-06-26 12:40:00,132.14,132.18,132.1,132.17,4470.0,108.5624,108.5953,108.5295,108.587,4470.0
2017-06-26 12:45:00,132.16,132.17,132.11,132.12,9389.0,108.5788,108.587,108.5377,108.546,9389.0
2017-06-26 12:50:00,132.13,132.16,132.1,132.11,11728.0,108.5542,108.5788,108.5295,108.5377,11728.0
2017-06-26 12:55:00,132.1,132.17,132.01,132.13,9021.0,108.5295,108.587,108.4556,108.5542,9021.0
2017-06-26 13:00:00,132.15,132.17,132.11,132.12,8054.0,108.5706,108.587,108.5377,108.546,8054.0
2017-06-26 13:05:00,132.1,132.16,132.05,132.15,6163.0,108.5295,108.5788,108.4884,108.5706,6163.0
2017-06-26 13:10:00,132.17,132.17,132.08,132.1,7913.0,108.587,108.587,108.5131,108.5295,7913.0
2017-06-26 13:15:00,132.04,132.18,132.04,132.18,3037.0,108.4802,108.5953,108.4802,108.5953,3037.0
2017-06-26 13:20:00,132.17,132.27,132.15,132.27,5548.0,108.587,108.6692,108.5706,108.6692,5548.0
2017-06-26 13:25:00,132.28,132.38,132.28,132.35,6406.0,108.6774,108.7596,108.6774,108.7349,6406.0
2017-06-26 13:30:00,132.36,132.37,132.31,132.34,4254.0,108.7431,108.7513,108.7021,108.7267,4254.0
2017-06-26 13:35:00,132.35,132.36,132.2,132.25,4572.0,108.7349,108.7431,108.6117,108.6528,4572.0
2017-06-26 13:40:00,132.23,132.39,132.23,132.37,5548.0,108.6363,108.7678,108.6363,108.7513,5548.0
2017-06-26 13:45:00,132.34,132.35,132.23,132.24,2659.0,108.7267,108.7349,108.6363,108.6445,2659.0
2017-06-26 13:50:00,132.19,132.31,132.19,132.29,3176.0,108.6035,108.7021,108.6035,108.6856,3176.0
2017-06-26 13:55:00,132.31,132.31,132.2,132.2,3813.0,108.7021,108.7021,108.6117,108.6117,3813.0
2017-06-26 14:00:00,132.25,132.29,132.16,132.29,3687.0,108.6528,108.6856,108.5788,108.6856,3687.0
2017-06-26 14:05:00,132.23,132.29,132.18,132.27,6542.0,108.6363,108.6856,108.5953,108.6692,6542.0
2017-06-26 14:10:00,132.29,132.31,132.18,132.28,4169.0,108.6856,108.7021,108.5953,108.6774,4169.0
2017-06-26 14:15:00,132.29,132.33,132.26,132.3,19102.0,108.6856,108.7185,108.661,108.6938,19102.0
2017-06-26 14:20:00,132.31,132.46,132.31,132.43,6644.0,108.7021,108.8253,108.7021,108.8006,6644.0
2017-06-26 14:25:00,132.42,132.47,132.32,132.34,17746.0,108.7924,108.8335,108.7103,108.7267,17746.0
2017-06-26 14:30:00,132.34,132.49,132.31,132.43,5653.0,108.7267,108.8499,108.7021,108.8006,5653.0
2017-06-26 14:35:00,132.44,132.47,132.42,132.47,4782.0,108.8089,108.8335,108.7924,108.8335,4782.0
2017-06-26 14:40:00,132.46,132.47,132.4,132.45,11866.0,108.8253,108.8335,108.776,108.8171,11866.0
2017-06-26 14:45:00,132.46,132.47,132.4,132.46,7612.0,108.8253,108.8335,108.776,108.8253,7612.0
2017-06-26 14:50:00,132.47,132.51,132.47,132.48,5375.0,108.8335,108.8664,108.8335,108.8417,5375.0
2017-06-26 14:55:00,132.49,132.5,132.41,132.41,7322.0,108.8499,108.8582,108.7842,108.7842,7322.0
2017-06-26 15:00:00,132.42,132.45,132.24,132.24,15555.0,108.7924,108.8171,108.6445,108.6445,15555.0
2017-06-26 15:05:00,132.26,132.37,132.26,132.37,8893.0,108.661,108.7513,108.661,108.7513,8893.0
2017-06-26 15:10:00,132.37,132.43,132.36,132.4,5810.0,108.7513,108.8006,108.7431,108.776,5810.0
2017-06-26 15:15:00,132.39,132.43,132.34,132.42,11772.0,108.7678,108.8006,108.7267,108.7924,11772.0
2017-06-26 15:20:00,132.42,132.48,132.41,132.44,8448.0,108.7924,108.8417,108.7842,108.8089,8448.0
2017-06-26 15:25:00,132.47,132.47,132.33,132.33,9202.0,108.8335,108.8335,108.7185,108.7185,9202.0
2017-06-26 15:30:00,132.34,132.42,132.33,132.41,14986.0,108.7267,108.7924,108.7185,108.7842,14986.0
2017-06-26 15:35:00,132.39,132.44,132.34,132.35,13395.0,108.7678,108.8089,108.7267,108.7349,13395.0
2017-06-26 15:40:00,132.34,132.36,132.25,132.25,18222.0,108.7267,108.7431,108.6528,108.6528,18222.0
2017-06-26 15:45:00,132.24,132.38,132.22,132.37,24447.0,108.6445,108.7596,108.6281,108.7513,24447.0
2017-06-26 15:50:00,132.38,132.52,132.38,132.44,35078.0,108.7596,108.8746,108.7596,108.8089,35078.0
2017-06-26 15:55:00,132.44,132.47,132.38,132.44,72416.0,108.8089,108.8335,108.7596,108.8089,72416.0
2017-06-27 09:30:00,134.6,135.97,133.99,135.97,193305.0,110.5835,111.709,110.0823,111.709,193305.0
2017-06-27 09:35:00,135.86,135.91,135.04,135.06,123009.0,111.6186,111.6597,110.9449,110.9614,123009.0
2017-06-27 09:40:00,135.07,135.2,134.51,134.55,166313.0,110.9696,111.0764,110.5095,110.5424,166313.0
2017-06-27 09:45:00,134.59,134.98,134.53,134.59,91247.0,110.5752,110.8957,110.5259,110.5752,91247.0
2017-06-27 09:50:00,134.53,135.1,134.5,135.06,80970.0,110.5259,110.9942,110.5013,110.9614,80970.0
2017-06-27 09:55:00,135.02,135.27,134.84,134.9,65570.0,110.9285,111.1339,110.7806,110.8299,65570.0
2017-06-27 10:00:00,134.97,135.34,134.95,135.27,25402.0,110.8874,111.1914,110.871,111.1339,25402.0
2017-06-27 10:05:00,135.27,135.35,135.0,135.07,33865.0,111.1339,111.1996,110.9121,110.9696,33865.0
2017-06-27 10:10:00,135.03,135.17,134.98,135.17,16501.0,110.9367,111.0517,110.8957,111.0517,16501.0
2017-06-27 10:15:00,135.17,135.19,135.01,135.06,25531.0,111.0517,111.0682,110.9203,110.9614,25531.0
2017-06-27 10:20:00,135.07,135.14,135.0,135.03,14930.0,110.9696,111.0271,110.9121,110.9367,14930.0
2017-06-27 10:25:00,135.02,135.15,134.95,135.14,27339.0,110.9285,111.0353,110.871,111.0271,27339.0
2017-06-27 10:30:00,135.11,135.5,135.11,135.26,39505.0,111.0025,111.3229,111.0025,111.1257,39505.0
2017-06-27 10:35:00,135.26,135.42,135.0,135.04,31644.0,111.1257,111.2571,110.9121,110.9449,31644.0
2017-06-27 10:40:00,135.06,135.23,135.06,135.16,19240.0,110.9614,111.101,110.9614,111.0435,19240.0
2017-06-27 10:45:00,135.15,135.22,135.0,135.22,61090.0,111.0353,111.0928,110.9121,111.0928,61090.0
2017-06-27 10:50:00,135.2,135.24,135.01,135.11,22770.0,111.0764,111.1093,110.9203,111.0025,22770.0
2017-06-27 10:55:00,135.14,135.2,135.1,135.14,18566.0,111.0271,111.0764,110.9942,111.0271,18566.0
2017-06-27 11:00:00,135.13,135.57,135.13,135.53,56163.0,111.0189,111.3804,111.0189,111.3475,56163.0
2017-06-27 11:05:00,135.48,135.61,135.44,135.59,28279.0,111.3064,111.4132,111.2736,111.3968,28279.0
2017-06-27 11:10:00,135.58,135.85,135.54,135.78,38137.0,111.3886,111.6104,111.3557,111.5529,38137.0
2017-06-27 11:15:00,135.78,135.81,135.62,135.77,30109.0,111.5529,111.5776,111.4215,111.5447,30109.0
2017-06-27 11:20:00,135.76,135.78,135.36,135.53,30983.0,111.5365,111.5529,111.2078,111.3475,30983.0
2017-06-27 11:25:00,135.54,135.75,135.51,135.71,17515.0,111.3557,111.5283,111.3311,111.4954,17515.0
2017-06-27 11:30:00,135.7,135.89,135.67,135.78,27622.0,111.4872,111.6433,111.4625,111.5529,27622.0
2017-06-27 11:35:00,135.78,135.79,135.5,135.54,103174.0,111.5529,111.5611,111.3229,111.3557,103174.0
2017-06-27 11:40:00,135.55,135.8,135.55,135.77,20763.0,111.3639,111.5693,111.3639,111.5447,20763.0
2017-06-27 11:45:00,135.78,135.79,135.7,135.75,31248.0,111.5529,111.5611,111.4872,111.5283,31248.0
2017-06-27 11:50:00,135.76,135.79,135.75,135.75,17773.0,111.5365,111.5611,111.5283,111.5283,17773.0
2017-06-27 11:55:00,135.75,135.8,135.67,135.75,76966.0,111.5283,111.5693,111.4625,111.5283,76966.0
2017-06-27 12:00:00,135.72,135.72,135.38,135.39,16900.0,111.5036,111.5036,111.2243,111.2325,16900.0
2017-06-27 12:05:00,135.41,135.47,135.13,135.32,25505.0,111.2489,111.2982,111.0189,111.175,25505.0
2017-06-27 12:10:00,135.32,135.39,135.28,135.37,10422.0,111.175,111.2325,111.1421,111.2161,10422.0
2017-06-27 12:15:00,135.37,135.43,135.32,135.42,12114.0,111.2161,111.2654,111.175,111.2571,12114.0
2017-06-27 12:20:00,135.42,135.43,135.38,135.43,9750.0,111.2571,111.2654,111.2243,111.2654,9750.0
2017-06-27 12:25:00,135.41,135.54,135.4,135.5,13059.0,111.2489,111.3557,111.2407,111.3229,13059.0
2017-06-27 12:30:00,135.5,135.52,135.27,135.28,34909.0,111.3229,111.3393,111.1339,111.1421,34909.0
2017-06-27 12:35:00,135.27,135.33,135.14,135.32,26975.0,111.1339,111.1832,111.0271,111.175,26975.0
2017-06-27 12:40:00,135.3,135.34,135.26,135.28,10732.0,111.1586,111.1914,111.1257,111.1421,10732.0
2017-06-27 12:45:00,135.28,135.36,135.24,135.29,8152.0,111.1421,111.2078,111.1093,111.1503,8152.0
2017-06-27 12:50:00,135.26,135.29,135.15,135.2,19065.0,111.1257,111.1503,111.0353,111.0764,19065.0
2017-06-27 12:55:00,135.2,135.33,135.16,135.23,14515.0,111.0764,111.1832,111.0435,111.101,14515.0
2017-06-27 13:00:00,135.23,135.25,135.0,135.06,26277.0,111.101,111.1175,110.9121,110.9614,26277.0
2017-06-27 13:05:00,135.09,135.21,135.08,135.14,75058.0,110.986,111.0846,110.9778,111.0271,75058.0
2017-06-27 13:10:00,135.11,135.21,135.07,135.13,10490.0,111.0025,111.0846,110.9696,111.0189,10490.0
2017-06-27 13:15:00,135.1,135.26,135.1,135.26,8290.0,110.9942,111.1257,110.9942,111.1257,8290.0
2017-06-27 13:20:00,135.25,135.25,135.16,135.18,9671.0,111.1175,111.1175,111.0435,111.06,9671.0
2017-06-27 13:25:00,135.17,135.32,135.16,135.31,108283.0,111.0517,111.175,111.0435,111.1668,108283.0
2017-06-27 13:30:00,135.31,135.32,135.16,135.2,18885.0,111.1668,111.175,111.0435,111.0764,18885.0
2017-06-27 13:35:00,135.2,135.28,135.12,135.16,52440.0,111.0764,111.1421,111.0107,111.0435,52440.0
2017-06-27 13:40:00,135.15,135.3,134.96,135.06,72038.0,111.0353,111.1586,110.8792,110.9614,72038.0
2017-06-27 13:45:00,135.08,135.12,134.99,135.04,43240.0,110.9778,111.0107,110.9039,110.9449,43240.0
2017-06-27 13:50:00,135.03,135.09,134.93,134.98,105238.0,110.9367,110.986,110.8546,110.8957,105238.0
2017-06-27 13:55:00,135.0,135.04,134.97,135.01,24871.0,110.9121,110.9449,110.8874,110.9203,24871.0
2017-06-27 14:00:00,135.01,135.07,134.93,134.98,24763.0,110.9203,110.9696,110.8546,110.8957,24763.0
2017-06-27 14:05:00,135.0,135.01,134.79,134.84,22431.0,110.9121,110.9203,110.7396,110.7806,22431.0
2017-06-27 14:10:00,134.86,135.1,134.83,135.1,20922.0,110.7971,110.9942,110.7724,110.9942,20922.0
2017-06-27 14:15:00,135.11,135.33,135.07,135.3,18548.0,111.0025,111.1832,110.9696,111.1586,18548.0
2017-06-27 14:20:00,135.29,135.31,135.17,135.19,10431.0,111.1503,111.1668,111.0517,111.0682,10431.0
2017-06-27 14:25:00,135.19,135.47,135.16,135.45,26685.0,111.0682,111.2982,111.0435,111.2818,26685.0
2017-06-27 14:30:00,135.45,135.51,135.4,135.45,24349.0,111.2818,111.3311,111.2407,111.2818,24349.0
2017-06-27 14:35:00,135.48,135.51,135.43,135.49,18288.0,111.3064,111.3311,111.2654,111.3147,18288.0
2017-06-27 14:40:00,135.49,135.63,135.49,135.52,27810.0,111.3147,111.4297,111.3147,111.3393,27810.0
2017-06-27 14:45:00,135.52,135.6,135.51,135.53,19488.0,111.3393,111.405,111.3311,111.3475,19488.0
2017-06-27 14:50:00,135.53,135.62,135.52,135.6,17579.0,111.3475,111.4215,111.3393,111.405,17579.0
2017-06-27 14:55:00,135.6,135.65,135.54,135.57,17552.0,111.405,111.4461,111.3557,111.3804,17552.0
2017-06-27 15:00:00,135.55,135.59,135.49,135.55,21580.0,111.3639,111.3968,111.3147,111.3639,21580.0
2017-06-27 15:05:00,135.55,135.7,135.52,135.68,17933.0,111.3639,111.4872,111.3393,111.4707,17933.0
2017-06-27 15:10:00,135.68,135.69,135.52,135.55,38812.0,111.4707,111.479,111.3393,111.3639,38812.0
2017-06-27 15:15:00,135.56,135.75,135.56,135.74,25502.0,111.3722,111.5283,111.3722,111.52,25502.0
2017-06-27 15:20:00,135.72,135.75,135.68,135.72,42281.0,111.5036,111.5283,111.4707,111.5036,42281.0
2017-06-27 15:25:00,135.73,135.78,135.67,135.77,77176.0,111.5118,111.5529,111.4625,111.5447,77176.0
2017-06-27 15:30:00,135.77,135.84,135.71,135.84,46538.0,111.5447,111.6022,111.4954,111.6022,46538.0
2017-06-27 15:35:00,135.85,135.93,135.76,135.93,78376.0,111.6104,111.6761,111.5365,111.6761,78376.0
2017-06-27 15:40:00,135.93,136.01,135.85,135.97,83698.0,111.6761,111.7419,111.6104,111.709,83698.0
2017-06-27 15:45:00,135.98,136.06,135.83,135.85,106791.0,111.7172,111.7829,111.594,111.6104,106791.0
2017-06-27 15:50:00,135.86,135.98,135.84,135.91,103326.0,111.6186,111.7172,111.6022,111.6597,103326.0
2017-06-27 15:55:00,135.92,135.94,135.77,135.79,186364.0,111.6679,111.6844,111.5447,111.5611,186364.0
2017-06-28 09:30:00,135.65,136.0,135.02,135.94,29854.0,111.4461,111.7337,110.9285,111.6844,29854.0
2017-06-28 09:35:00,135.94,136.29,135.68,135.78,28716.0,111.6844,111.9719,111.4707,111.5529,28716.0
2017-06-28 09:40:00,135.72,135.87,135.44,135.64,10187.0,111.5036,111.6268,111.2736,111.4379,10187.0
2017-06-28 09:45:00,135.52,135.75,134.95,135.1,17823.0,111.3393,111.5283,110.871,110.9942,17823.0
2017-06-28 09:50:00,135.16,135.32,135.0,135.02,10838.0,111.0435,111.175,110.9121,110.9285,10838.0
2017-06-28 09:55:00,135.01,135.45,135.01,135.38,57063.0,110.9203,111.2818,110.9203,111.2243,57063.0
2017-06-28 10:00:00,135.38,135.5,135.3,135.4,31542.0,111.2243,111.3229,111.1586,111.2407,31542.0
2017-06-28 10:05:00,135.4,135.41,135.25,135.33,76957.0,111.2407,111.2489,111.1175,111.1832,76957.0
2017-06-28 10:10:00,135.3,135.5,135.28,135.42,12768.0,111.1586,111.3229,111.1421,111.2571,12768.0
2017-06-28 10:15:00,135.4,135.41,135.28,135.35,10835.0,111.2407,111.2489,111.1421,111.1996,10835.0
2017-06-28 10:20:00,135.31,135.54,135.28,135.42,13787.0,111.1668,111.3557,111.1421,111.2571,13787.0
2017-06-28 10:25:00,135.47,135.56,135.37,135.54,10133.0,111.2982,111.3722,111.2161,111.3557,10133.0
2017-06-28 10:30:00,135.54,135.65,135.45,135.53,15878.0,111.3557,111.4461,111.2818,111.3475,15878.0
2017-06-28 10:35:00,135.53,135.57,135.29,135.34,8875.0,111.3475,111.3804,111.1503,111.1914,8875.0
2017-06-28 10:40:00,135.35,135.53,135.31,135.38,12889.0,111.1996,111.3475,111.1668,111.2243,12889.0
2017-06-28 10:45:00,135.41,135.43,135.33,135.37,12378.0,111.2489,111.2654,111.1832,111.2161,12378.0
2017-06-28 10:50:00,135.32,135.45,135.28,135.28,10149.0,111.175,111.2818,111.1421,111.1421,10149.0
2017-06-28 10:55:00,135.28,135.35,135.26,135.3,16200.0,111.1421,111.1996,111.1257,111.1586,16200.0
2017-06-28 11:00:00,135.28,135.4,135.2,135.29,19625.0,111.1421,111.2407,111.0764,111.1503,19625.0
2017-06-28 11:05:00,135.22,135.27,135.09,135.21,14791.0,111.0928,111.1339,110.986,111.0846,14791.0
2017-06-28 11:10:00,135.21,135.21,135.12,135.13,9160.0,111.0846,111.0846,111.0107,111.0189,9160.0
2017-06-28 11:15:00,135.17,135.19,135.02,135.08,16483.0,111.0517,111.0682,110.9285,110.9778,16483.0
2017-06-28 11:20:00,135.08,135.14,135.02,135.07,6970.0,110.9778,111.0271,110.9285,110.9696,6970.0
2017-06-28 11:25:00,135.06,135.06,134.94,135.02,9963.0,110.9614,110.9614,110.8628,110.9285,9963.0
2017-06-28 11:30:00,135.02,135.08,135.0,135.03,10053.0,110.9285,110.9778,110.9121,110.9367,10053.0
2017-06-28 11:35:00,135.03,135.06,134.99,135.0,15892.0,110.9367,110.9614,110.9039,110.9121,15892.0
2017-06-28 11:40:00,135.0,135.06,135.0,135.0,24189.0,110.9121,110.9614,110.9121,110.9121,24189.0
2017-06-28 11:45:00,135.01,135.27,135.0,135.27,12087.0,110.9203,111.1339,110.9121,111.1339,12087.0
2017-06-28 11:50:00,135.27,135.37,135.24,135.26,14154.0,111.1339,111.2161,111.1093,111.1257,14154.0
2017-06-28 11:55:00,135.24,135.27,135.05,135.08,10979.0,111.1093,111.1339,110.9532,110.9778,10979.0
2017-06-28 12:00:00,135.05,135.06,134.74,134.84,28652.0,110.9532,110.9614,110.6985,110.7806,28652.0
2017-06-28 12:05:00,134.78,134.87,134.77,134.87,11574.0,110.7313,110.8053,110.7231,110.8053,11574.0
2017-06-28 12:10:00,134.88,134.91,134.83,134.91,11998.0,110.8135,110.8381,110.7724,110.8381,11998.0
2017-06-28 12:15:00,134.91,134.92,134.7,134.75,9848.0,110.8381,110.8464,110.6656,110.7067,9848.0
2017-06-28 12:20:00,134.78,134.8,134.65,134.7,13450.0,110.7313,110.7478,110.6245,110.6656,13450.0
2017-06-28 12:25:00,134.7,134.7,134.56,134.56,8584.0,110.6656,110.6656,110.5506,110.5506,8584.0
2017-06-28 12:30:00,134.55,134.61,134.5,134.5,15554.0,110.5424,110.5917,110.5013,110.5013,15554.0
2017-06-28 12:35:00,134.52,134.53,134.49,134.53,9030.0,110.5177,110.5259,110.4931,110.5259,9030.0
2017-06-28 12:40:00,134.53,134.62,134.52,134.62,16738.0,110.5259,110.5999,110.5177,110.5999,16738.0
2017-06-28 12:45:00,134.59,134.61,134.53,134.53,11582.0,110.5752,110.5917,110.5259,110.5259,11582.0
2017-06-28 12:50:00,134.54,134.55,134.4,134.46,26260.0,110.5342,110.5424,110.4191,110.4684,26260.0
2017-06-28 12:55:00,134.47,134.55,134.46,134.55,17292.0,110.4766,110.5424,110.4684,110.5424,17292.0
2017-06-28 13:00:00,134.56,134.73,134.56,134.73,20468.0,110.5506,110.6903,110.5506,110.6903,20468.0
2017-06-28 13:05:00,134.71,134.74,134.63,134.64,6680.0,110.6738,110.6985,110.6081,110.6163,6680.0
2017-06-28 13:10:00,134.62,134.63,134.59,134.6,14466.0,110.5999,110.6081,110.5752,110.5835,14466.0
2017-06-28 13:15:00,134.61,134.62,134.58,134.6,13678.0,110.5917,110.5999,110.567,110.5835,13678.0
2017-06-28 13:20:00,134.6,134.61,134.54,134.59,11656.0,110.5835,110.5917,110.5342,110.5752,11656.0
2017-06-28 13:25:00,134.59,134.6,134.46,134.47,18286.0,110.5752,110.5835,110.4684,110.4766,18286.0
2017-06-28 13:30:00,134.46,134.53,134.46,134.5,16463.0,110.4684,110.5259,110.4684,110.5013,16463.0
2017-06-28 13:35:00,134.48,134.5,134.44,134.49,13082.0,110.4849,110.5013,110.452,110.4931,13082.0
2017-06-28 13:40:00,134.49,134.55,134.46,134.55,12341.0,110.4931,110.5424,110.4684,110.5424,12341.0
2017-06-28 13:45:00,134.55,134.6,134.45,134.45,11435.0,110.5424,110.5835,110.4602,110.4602,11435.0
2017-06-28 13:50:00,134.46,134.47,134.39,134.44,7944.0,110.4684,110.4766,110.4109,110.452,7944.0
2017-06-28 13:55:00,134.42,134.47,134.28,134.28,6867.0,110.4356,110.4766,110.3206,110.3206,6867.0
2017-06-28 14:00:00,134.27,134.36,134.27,134.35,14499.0,110.3123,110.3863,110.3123,110.3781,14499.0
2017-06-28 14:05:00,134.34,134.36,134.27,134.31,11517.0,110.3698,110.3863,110.3123,110.3452,11517.0
2017-06-28 14:10:00,134.32,134.41,134.32,134.41,15854.0,110.3534,110.4274,110.3534,110.4274,15854.0
2017-06-28 14:15:00,134.42,134.51,134.39,134.5,11583.0,110.4356,110.5095,110.4109,110.5013,11583.0
2017-06-28 14:20:00,134.5,134.62,134.5,134.6,12202.0,110.5013,110.5999,110.5013,110.5835,12202.0
2017-06-28 14:25:00,134.61,134.64,134.49,134.56,14345.0,110.5917,110.6163,110.4931,110.5506,14345.0
2017-06-28 14:30:00,134.58,134.64,134.56,134.63,12135.0,110.567,110.6163,110.5506,110.6081,12135.0
2017-06-28 14:35:00,134.62,134.64,134.52,134.58,11868.0,110.5999,110.6163,110.5177,110.567,11868.0
2017-06-28 14:40:00,134.57,134.63,134.52,134.63,21353.0,110.5588,110.6081,110.5177,110.6081,21353.0
2017-06-28 14:45:00,134.64,134.73,134.64,134.7,21962.0,110.6163,110.6903,110.6163,110.6656,21962.0
2017-06-28 14:50:00,134.69,134.78,134.69,134.71,16723.0,110.6574,110.7313,110.6574,110.6738,16723.0
2017-06-28 14:55:00,134.71,134.87,134.71,134.86,19835.0,110.6738,110.8053,110.6738,110.7971,19835.0
2017-06-28 15:00:00,134.85,134.87,134.74,134.85,25281.0,110.7888,110.8053,110.6985,110.7888,25281.0
2017-06-28 15:05:00,134.84,134.87,134.75,134.75,14850.0,110.7806,110.8053,110.7067,110.7067,14850.0
2017-06-28 15:10:00,134.74,134.8,134.68,134.69,14388.0,110.6985,110.7478,110.6492,110.6574,14388.0
2017-06-28 15:15:00,134.68,134.69,134.63,134.67,24753.0,110.6492,110.6574,110.6081,110.641,24753.0
2017-06-28 15:20:00,134.66,134.67,134.61,134.65,32488.0,110.6327,110.641,110.5917,110.6245,32488.0
2017-06-28 15:25:00,134.65,134.77,134.63,134.77,20410.0,110.6245,110.7231,110.6081,110.7231,20410.0
2017-06-28 15:30:00,134.76,134.78,134.67,134.7,19096.0,110.7149,110.7313,110.641,110.6656,19096.0
2017-06-28 15:35:00,134.71,134.71,134.52,134.56,95762.0,110.6738,110.6738,110.5177,110.5506,95762.0
2017-06-28 15:40:00,134.56,134.56,134.4,134.43,25526.0,110.5506,110.5506,110.4191,110.4438,25526.0
2017-06-28 15:45:00,134.41,134.43,134.33,134.41,55015.0,110.4274,110.4438,110.3616,110.4274,55015.0
2017-06-28 15:50:00,134.41,134.7,134.41,134.68,87591.0,110.4274,110.6656,110.4274,110.6492,87591.0
2017-06-28 15:55:00,134.68,134.69,134.43,134.54,170107.0,110.6492,110.6574,110.4438,110.5342,170107.0
2017-06-29 09:30:00,133.33,133.33,132.06,132.68,61423.0,109.5401,109.5401,108.4967,109.006,61423.0
2017-06-29 09:35:00,132.7,132.8,132.47,132.54,18097.0,109.0225,109.1046,108.8335,108.891,18097.0
2017-06-29 09:40:00,132.47,132.5,132.11,132.27,39485.0,108.8335,108.8582,108.5377,108.6692,39485.0
2017-06-29 09:45:00,132.28,132.54,132.24,132.46,20980.0,108.6774,108.891,108.6445,108.8253,20980.0
2017-06-29 09:50:00,132.5,132.62,132.48,132.52,21061.0,108.8582,108.9567,108.8417,108.8746,21061.0
2017-06-29 09:55:00,132.48,132.53,132.26,132.3,20689.0,108.8417,108.8828,108.661,108.6938,20689.0
2017-06-29 10:00:00,132.31,132.51,132.31,132.34,20898.0,108.7021,108.8664,108.7021,108.7267,20898.0
2017-06-29 10:05:00,132.3,132.33,132.12,132.25,21261.0,108.6938,108.7185,108.546,108.6528,21261.0
2017-06-29 10:10:00,132.28,132.35,132.11,132.19,17484.0,108.6774,108.7349,108.5377,108.6035,17484.0
2017-06-29 10:15:00,132.18,132.24,132.1,132.17,20983.0,108.5953,108.6445,108.5295,108.587,20983.0
2017-06-29 10:20:00,132.16,132.19,132.02,132.03,26052.0,108.5788,108.6035,108.4638,108.472,26052.0
2017-06-29 10:25:00,132.04,132.13,131.84,132.13,27649.0,108.4802,108.5542,108.3159,108.5542,27649.0
2017-06-29 10:30:00,132.15,132.18,132.09,132.12,26396.0,108.5706,108.5953,108.5213,108.546,26396.0
2017-06-29 10:35:00,132.13,132.34,132.09,132.32,19304.0,108.5542,108.7267,108.5213,108.7103,19304.0
2017-06-29 10:40:00,132.34,132.5,132.33,132.42,10277.0,108.7267,108.8582,108.7185,108.7924,10277.0
2017-06-29 10:45:00,132.42,132.55,132.38,132.48,8564.0,108.7924,108.8992,108.7596,108.8417,8564.0
2017-06-29 10:50:00,132.44,132.44,132.27,132.27,20497.0,108.8089,108.8089,108.6692,108.6692,20497.0
2017-06-29 10:55:00,132.27,132.37,132.15,132.29,12046.0,108.6692,108.7513,108.5706,108.6856,12046.0
2017-06-29 11:00:00,132.28,132.34,132.26,132.34,8890.0,108.6774,108.7267,108.661,108.7267,8890.0
2017-06-29 11:05:00,132.33,132.33,132.09,132.09,16284.0,108.7185,108.7185,108.5213,108.5213,16284.0
2017-06-29 11:10:00,132.08,132.09,132.0,132.06,7039.0,108.5131,108.5213,108.4474,108.4967,7039.0
2017-06-29 11:15:00,132.06,132.06,131.83,131.83,14398.0,108.4967,108.4967,108.3077,108.3077,14398.0
2017-06-29 11:20:00,131.82,132.0,131.82,131.97,18846.0,108.2995,108.4474,108.2995,108.4227,18846.0
2017-06-29 11:25:00,131.97,132.21,131.94,132.16,43417.0,108.4227,108.6199,108.3981,108.5788,43417.0
2017-06-29 11:30:00,132.18,132.25,132.0,132.25,30316.0,108.5953,108.6528,108.4474,108.6528,30316.0
2017-06-29 11:35:00,132.22,132.35,132.15,132.16,10536.0,108.6281,108.7349,108.5706,108.5788,10536.0
2017-06-29 11:40:00,132.14,132.28,132.14,132.28,4486.0,108.5624,108.6774,108.5624,108.6774,4486.0
2017-06-29 11:45:00,132.31,132.37,132.24,132.24,10647.0,108.7021,108.7513,108.6445,108.6445,10647.0
2017-06-29 11:50:00,132.28,132.3,132.22,132.3,2743.0,108.6774,108.6938,108.6281,108.6938,2743.0
2017-06-29 11:55:00,132.24,132.25,132.13,132.25,6440.0,108.6445,108.6528,108.5542,108.6528,6440.0
2017-06-29 12:00:00,132.25,132.43,132.24,132.4,7201.0,108.6528,108.8006,108.6445,108.776,7201.0
2017-06-29 12:05:00,132.37,132.42,132.32,132.38,7220.0,108.7513,108.7924,108.7103,108.7596,7220.0
2017-06-29 12:10:00,132.38,132.4,132.26,132.26,6865.0,108.7596,108.776,108.661,108.661,6865.0
2017-06-29 12:15:00,132.32,132.32,132.15,132.24,11545.0,108.7103,108.7103,108.5706,108.6445,11545.0
2017-06-29 12:20:00,132.27,132.33,132.22,132.27,7566.0,108.6692,108.7185,108.6281,108.6692,7566.0
2017-06-29 12:25:00,132.26,132.49,132.21,132.48,15174.0,108.661,108.8499,108.6199,108.8417,15174.0
2017-06-29 12:30:00,132.44,132.64,132.44,132.59,17019.0,108.8089,108.9732,108.8089,108.9321,17019.0
2017-06-29 12:35:00,132.58,132.7,132.56,132.69,9304.0,108.9239,109.0225,108.9074,109.0143,9304.0
2017-06-29 12:40:00,132.67,132.89,132.66,132.78,9350.0,108.9978,109.1786,108.9896,109.0882,9350.0
2017-06-29 12:45:00,132.77,132.77,132.52,132.58,9144.0,109.08,109.08,108.8746,108.9239,9144.0
2017-06-29 12:50:00,132.54,132.58,132.46,132.53,18520.0,108.891,108.9239,108.8253,108.8828,18520.0
2017-06-29 12:55:00,132.53,132.54,132.43,132.49,22850.0,108.8828,108.891,108.8006,108.8499,22850.0
2017-06-29 13:00:00,132.52,132.56,132.44,132.48,13365.0,108.8746,108.9074,108.8089,108.8417,13365.0
2017-06-29 13:05:00,132.47,132.52,132.33,132.4,15384.0,108.8335,108.8746,108.7185,108.776,15384.0
2017-06-29 13:10:00,132.36,132.47,132.19,132.37,39070.0,108.7431,108.8335,108.6035,108.7513,39070.0
2017-06-29 13:15:00,132.37,132.48,132.28,132.48,29148.0,108.7513,108.8417,108.6774,108.8417,29148.0
2017-06-29 13:20:00,132.43,132.5,132.26,132.49,28425.0,108.8006,108.8582,108.661,108.8499,28425.0
2017-06-29 13:25:00,132.5,132.5,132.25,132.36,16301.0,108.8582,108.8582,108.6528,108.7431,16301.0
2017-06-29 13:30:00,132.39,132.73,132.39,132.73,66857.0,108.7678,109.0471,108.7678,109.0471,66857.0
2017-06-29 13:35:00,132.71,132.75,132.53,132.56,9697.0,109.0307,109.0635,108.8828,108.9074,9697.0
2017-06-29 13:40:00,132.57,132.69,132.55,132.55,7517.0,108.9157,109.0143,108.8992,108.8992,7517.0
2017-06-29 13:45:00,132.55,132.67,132.47,132.67,15820.0,108.8992,108.9978,108.8335,108.9978,15820.0
2017-06-29 13:50:00,132.64,132.67,132.6,132.66,5961.0,108.9732,108.9978,108.9403,108.9896,5961.0
2017-06-29 13:55:00,132.61,132.69,132.58,132.59,8921.0,108.9485,109.0143,108.9239,108.9321,8921.0
2017-06-29 14:00:00,132.52,132.56,132.47,132.56,9400.0,108.8746,108.9074,108.8335,108.9074,9400.0
2017-06-29 14:05:00,132.57,132.77,132.57,132.69,7013.0,108.9157,109.08,108.9157,109.0143,7013.0
2017-06-29 14:10:00,132.67,132.72,132.6,132.72,9800.0,108.9978,109.0389,108.9403,109.0389,9800.0
2017-06-29 14:15:00,132.73,132.78,132.69,132.72,8539.0,109.0471,109.0882,109.0143,109.0389,8539.0
2017-06-29 14:20:00,132.68,132.76,132.59,132.61,11763.0,109.006,109.0718,108.9321,108.9485,11763.0
2017-06-29 14:25:00,132.65,132.98,132.65,132.98,16444.0,108.9814,109.2525,108.9814,109.2525,16444.0
2017-06-29 14:30:00,132.97,133.03,132.9,132.97,24135.0,109.2443,109.2936,109.1868,109.2443,24135.0
2017-06-29 14:35:00,132.97,133.0,132.9,132.96,8846.0,109.2443,109.2689,109.1868,109.2361,8846.0
2017-06-29 14:40:00,132.92,133.09,132.92,132.95,8659.0,109.2032,109.3429,109.2032,109.2279,8659.0
2017-06-29 14:45:00,132.98,133.0,132.86,132.96,8122.0,109.2525,109.2689,109.1539,109.2361,8122.0
2017-06-29 14:50:00,132.95,133.01,132.94,133.01,8921.0,109.2279,109.2772,109.2196,109.2772,8921.0
2017-06-29 14:55:00,133.01,133.09,132.99,133.08,6951.0,109.2772,109.3429,109.2607,109.3347,6951.0
2017-06-29 15:00:00,133.06,133.1,132.98,133.1,16576.0,109.3182,109.3511,109.2525,109.3511,16576.0
2017-06-29 15:05:00,133.1,133.2,132.96,133.0,17796.0,109.3511,109.4333,109.2361,109.2689,17796.0
2017-06-29 15:10:00,133.01,133.18,133.01,133.15,26655.0,109.2772,109.4168,109.2772,109.3922,26655.0
2017-06-29 15:15:00,133.16,133.27,133.16,133.27,20985.0,109.4004,109.4908,109.4004,109.4908,20985.0
2017-06-29 15:20:00,133.27,133.32,133.21,133.24,29995.0,109.4908,109.5318,109.4415,109.4661,29995.0
2017-06-29 15:25:00,133.19,133.21,133.0,133.08,20517.0,109.425,109.4415,109.2689,109.3347,20517.0
2017-06-29 15:30:00,133.08,133.32,133.06,133.32,24463.0,109.3347,109.5318,109.3182,109.5318,24463.0
2017-06-29 15:35:00,133.3,133.32,133.17,133.18,30700.0,109.5154,109.5318,109.4086,109.4168,30700.0
2017-06-29 15:40:00,133.18,133.18,132.92,132.93,41127.0,109.4168,109.4168,109.2032,109.2114,41127.0
2017-06-29 15:45:00,132.91,133.03,132.9,132.94,47264.0,109.195,109.2936,109.1868,109.2196,47264.0
2017-06-29 15:50:00,132.94,132.97,132.86,132.92,51332.0,109.2196,109.2443,109.1539,109.2032,51332.0
2017-06-29 15:55:00,132.91,132.92,132.8,132.85,97715.0,109.195,109.2032,109.1046,109.1457,97715.0
2017-06-30 09:30:00,132.93,133.28,132.93,133.27,26176.0,109.2114,109.499,109.2114,109.4908,26176.0
2017-06-30 09:35:00,133.36,133.67,133.34,133.39,13783.0,109.5647,109.8194,109.5483,109.5894,13783.0
2017-06-30 09:40:00,133.39,133.5,133.25,133.27,26023.0,109.5894,109.6797,109.4743,109.4908,26023.0
2017-06-30 09:45:00,133.36,133.57,133.3,133.54,15251.0,109.5647,109.7372,109.5154,109.7126,15251.0
2017-06-30 09:50:00,133.5,133.56,133.05,133.05,16470.0,109.6797,109.729,109.31,109.31,16470.0
2017-06-30 09:55:00,133.05,133.06,132.81,132.9,26385.0,109.31,109.3182,109.1128,109.1868,26385.0
2017-06-30 10:00:00,132.88,133.1,132.8,133.05,10033.0,109.1704,109.3511,109.1046,109.31,10033.0
2017-06-30 10:05:00,133.05,133.08,132.84,132.85,11008.0,109.31,109.3347,109.1375,109.1457,11008.0
2017-06-30 10:10:00,132.89,133.05,132.88,132.89,15700.0,109.1786,109.31,109.1704,109.1786,15700.0
2017-06-30 10:15:00,132.88,132.99,132.79,132.96,20337.0,109.1704,109.2607,109.0964,109.2361,20337.0
2017-06-30 10:20:00,132.98,133.01,132.87,132.97,11184.0,109.2525,109.2772,109.1621,109.2443,11184.0
2017-06-30 10:25:00,132.97,133.02,132.81,132.88,10502.0,109.2443,109.2854,109.1128,109.1704,10502.0
2017-06-30 10:30:00,132.87,132.92,132.71,132.73,11034.0,109.1621,109.2032,109.0307,109.0471,11034.0
2017-06-30 10:35:00,132.72,132.73,132.35,132.4,13782.0,109.0389,109.0471,108.7349,108.776,13782.0
2017-06-30 10:40:00,132.43,132.54,132.37,132.48,8305.0,108.8006,108.891,108.7513,108.8417,8305.0
2017-06-30 10:45:00,132.5,132.65,132.49,132.65,14545.0,108.8582,108.9814,108.8499,108.9814,14545.0
2017-06-30 10:50:00,132.65,132.77,132.52,132.77,16950.0,108.9814,109.08,108.8746,109.08,16950.0
2017-06-30 10:55:00,132.74,132.86,132.69,132.74,16494.0,109.0553,109.1539,109.0143,109.0553,16494.0
2017-06-30 11:00:00,132.72,132.75,132.51,132.51,18427.0,109.0389,109.0635,108.8664,108.8664,18427.0
2017-06-30 11:05:00,132.56,132.66,132.55,132.64,19200.0,108.9074,108.9896,108.8992,108.9732,19200.0
2017-06-30 11:10:00,132.63,132.69,132.6,132.62,13808.0,108.965,109.0143,108.9403,108.9567,13808.0
2017-06-30 11:15:00,132.61,132.78,132.58,132.66,22750.0,108.9485,109.0882,108.9239,108.9896,22750.0
2017-06-30 11:20:00,132.64,132.76,132.64,132.76,6937.0,108.9732,109.0718,108.9732,109.0718,6937.0
2017-06-30 11:25:00,132.73,132.77,132.64,132.66,13575.0,109.0471,109.08,108.9732,108.9896,13575.0
2017-06-30 11:30:00,132.66,132.66,132.56,132.61,8430.0,108.9896,108.9896,108.9074,108.9485,8430.0
2017-06-30 11:35:00,132.59,132.77,132.59,132.77,11528.0,108.9321,109.08,108.9321,109.08,11528.0
2017-06-30 11:40:00,132.73,132.8,132.69,132.8,6284.0,109.0471,109.1046,109.0143,109.1046,6284.0
2017-06-30 11:45:00,132.82,132.86,132.77,132.86,7687.0,109.1211,109.1539,109.08,109.1539,7687.0
2017-06-30 11:50:00,132.9,132.93,132.78,132.79,5745.0,109.1868,109.2114,109.0882,109.0964,5745.0
2017-06-30 11:55:00,132.79,132.87,132.75,132.75,35289.0,109.0964,109.1621,109.0635,109.0635,35289.0
2017-06-30 12:00:00,132.74,132.84,132.74,132.84,9193.0,109.0553,109.1375,109.0553,109.1375,9193.0
2017-06-30 12:05:00,132.85,132.91,132.8,132.84,5233.0,109.1457,109.195,109.1046,109.1375,5233.0
2017-06-30 12:10:00,132.86,132.91,132.82,132.88,5119.0,109.1539,109.195,109.1211,109.1704,5119.0
2017-06-30 12:15:00,132.88,132.94,132.87,132.93,3731.0,109.1704,109.2196,109.1621,109.2114,3731.0
2017-06-30 12:20:00,132.92,132.92,132.75,132.78,6807.0,109.2032,109.2032,109.0635,109.0882,6807.0
2017-06-30 12:25:00,132.79,132.8,132.73,132.73,11305.0,109.0964,109.1046,109.0471,109.0471,11305.0
2017-06-30 12:30:00,132.76,132.82,132.75,132.81,5176.0,109.0718,109.1211,109.0635,109.1128,5176.0
2017-06-30 12:35:00,132.78,132.82,132.75,132.78,11131.0,109.0882,109.1211,109.0635,109.0882,11131.0
2017-06-30 12:40:00,132.81,132.86,132.75,132.86,9470.0,109.1128,109.1539,109.0635,109.1539,9470.0
2017-06-30 12:45:00,132.84,132.84,132.73,132.75,19899.0,109.1375,109.1375,109.0471,109.0635,19899.0
2017-06-30 12:50:00,132.74,132.81,132.74,132.79,9231.0,109.0553,109.1128,109.0553,109.0964,9231.0
2017-06-30 12:55:00,132.8,132.84,132.75,132.83,6050.0,109.1046,109.1375,109.0635,109.1293,6050.0
2017-06-30 13:00:00,132.84,132.85,132.8,132.83,10455.0,109.1375,109.1457,109.1046,109.1293,10455.0
2017-06-30 13:05:00,132.84,132.84,132.74,132.76,4934.0,109.1375,109.1375,109.0553,109.0718,4934.0
2017-06-30 13:10:00,132.77,132.81,132.64,132.64,8942.0,109.08,109.1128,108.9732,108.9732,8942.0
2017-06-30 13:15:00,132.63,132.66,132.49,132.49,7843.0,108.965,108.9896,108.8499,108.8499,7843.0
2017-06-30 13:20:00,132.49,132.52,132.35,132.42,7257.0,108.8499,108.8746,108.7349,108.7924,7257.0
2017-06-30 13:25:00,132.42,132.42,132.35,132.41,8751.0,108.7924,108.7924,108.7349,108.7842,8751.0
2017-06-30 13:30:00,132.4,132.4,132.3,132.35,8897.0,108.776,108.776,108.6938,108.7349,8897.0
2017-06-30 13:35:00,132.38,132.43,132.35,132.42,7238.0,108.7596,108.8006,108.7349,108.7924,7238.0
2017-06-30 13:40:00,132.46,132.46,132.4,132.42,5512.0,108.8253,108.8253,108.776,108.7924,5512.0
2017-06-30 13:45:00,132.4,132.51,132.38,132.51,8652.0,108.776,108.8664,108.7596,108.8664,8652.0
2017-06-30 13:50:00,132.51,132.68,132.51,132.66,8245.0,108.8664,109.006,108.8664,108.9896,8245.0
2017-06-30 13:55:00,132.65,132.73,132.64,132.65,8898.0,108.9814,109.0471,108.9732,108.9814,8898.0
2017-06-30 14:00:00,132.64,132.66,132.59,132.63,8686.0,108.9732,108.9896,108.9321,108.965,8686.0
2017-06-30 14:05:00,132.63,132.78,132.62,132.75,12457.0,108.965,109.0882,108.9567,109.0635,12457.0
2017-06-30 14:10:00,132.74,132.91,132.74,132.91,16670.0,109.0553,109.195,109.0553,109.195,16670.0
2017-06-30 14:15:00,132.9,132.91,132.76,132.8,11652.0,109.1868,109.195,109.0718,109.1046,11652.0
2017-06-30 14:20:00,132.8,132.83,132.73,132.81,9265.0,109.1046,109.1293,109.0471,109.1128,9265.0
2017-06-30 14:25:00,132.79,132.87,132.79,132.83,9750.0,109.0964,109.1621,109.0964,109.1293,9750.0
2017-06-30 14:30:00,132.8,132.82,132.72,132.75,9541.0,109.1046,109.1211,109.0389,109.0635,9541.0
2017-06-30 14:35:00,132.75,132.78,132.69,132.78,10098.0,109.0635,109.0882,109.0143,109.0882,10098.0
2017-06-30 14:40:00,132.78,132.95,132.75,132.95,7150.0,109.0882,109.2279,109.0635,109.2279,7150.0
2017-06-30 14:45:00,132.94,133.01,132.94,133.01,12240.0,109.2196,109.2772,109.2196,109.2772,12240.0
2017-06-30 14:50:00,133.03,133.05,133.01,133.03,7301.0,109.2936,109.31,109.2772,109.2936,7301.0
2017-06-30 14:55:00,133.01,133.06,132.93,132.93,11594.0,109.2772,109.3182,109.2114,109.2114,11594.0
2017-06-30 15:00:00,132.94,133.01,132.81,132.84,16059.0,109.2196,109.2772,109.1128,109.1375,16059.0
2017-06-30 15:05:00,132.83,132.91,132.77,132.79,10538.0,109.1293,109.195,109.08,109.0964,10538.0
2017-06-30 15:10:00,132.79,132.79,132.67,132.79,13271.0,109.0964,109.0964,108.9978,109.0964,13271.0
2017-06-30 15:15:00,132.74,132.82,132.72,132.79,23077.0,109.0553,109.1211,109.0389,109.0964,23077.0
2017-06-30 15:20:00,132.78,132.81,132.66,132.66,22112.0,109.0882,109.1128,108.9896,108.9896,22112.0
2017-06-30 15:25:00,132.66,132.7,132.61,132.61,16439.0,108.9896,109.0225,108.9485,108.9485,16439.0
2017-06-30 15:30:00,132.61,132.62,132.47,132.48,54975.0,108.9485,108.9567,108.8335,108.8417,54975.0
2017-06-30 15:35:00,132.48,132.48,132.32,132.32,48774.0,108.8417,108.8417,108.7103,108.7103,48774.0
2017-06-30 15:40:00,132.31,132.36,132.29,132.34,75568.0,108.7021,108.7431,108.6856,108.7267,75568.0
2017-06-30 15:45:00,132.33,132.69,132.32,132.65,99240.0,108.7185,109.0143,108.7103,108.9814,99240.0
2017-06-30 15:50:00,132.65,132.65,132.46,132.47,96127.0,108.9814,108.9814,108.8253,108.8335,96127.0
2017-06-30 15:55:00,132.46,132.46,132.18,132.3,234162.0,108.8253,108.8253,108.5953,108.6938,234162.0
2017-07-03 09:30:00,132.71,133.17,132.6,132.63,26842.0,109.0307,109.4086,108.9403,108.965,26842.0
2017-07-03 09:35:00,132.61,132.68,132.22,132.34,10668.0,108.9485,109.006,108.6281,108.7267,10668.0
2017-07-03 09:40:00,132.34,132.34,131.72,131.73,24616.0,108.7267,108.7267,108.2173,108.2255,24616.0
2017-07-03 09:45:00,131.73,131.99,131.69,131.98,18919.0,108.2255,108.4392,108.1927,108.4309,18919.0
2017-07-03 09:50:00,131.98,132.25,131.96,132.19,8310.0,108.4309,108.6528,108.4145,108.6035,8310.0
2017-07-03 09:55:00,132.22,132.22,131.92,131.94,10781.0,108.6281,108.6281,108.3816,108.3981,10781.0
2017-07-03 10:00:00,131.98,132.0,131.53,131.53,9487.0,108.4309,108.4474,108.0612,108.0612,9487.0
2017-07-03 10:05:00,131.55,131.62,131.51,131.56,10282.0,108.0777,108.1352,108.0448,108.0859,10282.0
2017-07-03 10:10:00,131.59,131.69,131.57,131.63,11241.0,108.1105,108.1927,108.0941,108.1434,11241.0
2017-07-03 10:15:00,131.63,131.67,131.33,131.41,21566.0,108.1434,108.1763,107.8969,107.9626,21566.0
2017-07-03 10:20:00,131.39,131.46,131.36,131.42,7566.0,107.9462,108.0037,107.9216,107.9709,7566.0
2017-07-03 10:25:00,131.4,131.4,131.27,131.35,7486.0,107.9544,107.9544,107.8476,107.9133,7486.0
2017-07-03 10:30:00,131.34,131.36,130.89,130.89,15346.0,107.9051,107.9216,107.5354,107.5354,15346.0
2017-07-03 10:35:00,130.91,130.95,130.82,130.92,16273.0,107.5519,107.5847,107.4779,107.5601,16273.0
2017-07-03 10:40:00,130.97,131.01,130.92,130.97,8995.0,107.6012,107.634,107.5601,107.6012,8995.0
2017-07-03 10:45:00,130.97,131.07,130.97,131.03,17202.0,107.6012,107.6833,107.6012,107.6504,17202.0
2017-07-03 10:50:00,131.03,131.16,131.02,131.13,36699.0,107.6504,107.7572,107.6422,107.7326,36699.0
2017-07-03 10:55:00,131.15,131.17,131.09,131.09,17797.0,107.749,107.7655,107.6997,107.6997,17797.0
2017-07-03 11:00:00,131.09,131.16,131.08,131.13,25846.0,107.6997,107.7572,107.6915,107.7326,25846.0
2017-07-03 11:05:00,131.14,131.29,131.14,131.29,19329.0,107.7408,107.8641,107.7408,107.8641,19329.0
2017-07-03 11:10:00,131.29,131.32,131.24,131.29,16697.0,107.8641,107.8887,107.823,107.8641,16697.0
2017-07-03 11:15:00,131.27,131.29,131.2,131.21,20083.0,107.8476,107.8641,107.7901,107.7983,20083.0
2017-07-03 11:20:00,131.21,131.21,131.04,131.1,32922.0,107.7983,107.7983,107.6587,107.708,32922.0
2017-07-03 11:25:00,131.12,131.16,131.11,131.14,13824.0,107.7244,107.7572,107.7162,107.7408,13824.0
2017-07-03 11:30:00,131.13,131.19,131.12,131.19,9643.0,107.7326,107.7819,107.7244,107.7819,9643.0
2017-07-03 11:35:00,131.19,131.19,131.04,131.05,26792.0,107.7819,107.7819,107.6587,107.6669,26792.0
2017-07-03 11:40:00,131.05,131.28,131.03,131.28,15048.0,107.6669,107.8558,107.6504,107.8558,15048.0
2017-07-03 11:45:00,131.29,131.32,131.21,131.3,8876.0,107.8641,107.8887,107.7983,107.8723,8876.0
2017-07-03 11:50:00,131.29,131.3,131.21,131.3,9135.0,107.8641,107.8723,107.7983,107.8723,9135.0
2017-07-03 11:55:00,131.31,131.39,131.31,131.39,5759.0,107.8805,107.9462,107.8805,107.9462,5759.0
2017-07-03 12:00:00,131.37,131.41,131.24,131.25,10715.0,107.9298,107.9626,107.823,107.8312,10715.0
2017-07-03 12:05:00,131.24,131.24,131.07,131.13,17058.0,107.823,107.823,107.6833,107.7326,17058.0
2017-07-03 12:10:00,131.14,131.24,131.06,131.23,36112.0,107.7408,107.823,107.6751,107.8148,36112.0
2017-07-03 12:15:00,131.24,131.3,131.24,131.28,14992.0,107.823,107.8723,107.823,107.8558,14992.0
2017-07-03 12:20:00,131.29,131.33,131.22,131.31,12288.0,107.8641,107.8969,107.8065,107.8805,12288.0
2017-07-03 12:25:00,131.3,131.32,131.22,131.25,29719.0,107.8723,107.8887,107.8065,107.8312,29719.0
2017-07-03 12:30:00,131.25,131.28,131.22,131.26,35188.0,107.8312,107.8558,107.8065,107.8394,35188.0
2017-07-03 12:35:00,131.26,131.29,131.13,131.26,42879.0,107.8394,107.8641,107.7326,107.8394,42879.0
2017-07-03 12:40:00,131.26,131.27,131.16,131.17,44503.0,107.8394,107.8476,107.7572,107.7655,44503.0
2017-07-03 12:45:00,131.18,131.27,131.18,131.25,47088.0,107.7737,107.8476,107.7737,107.8312,47088.0
2017-07-03 12:50:00,131.25,131.37,131.23,131.29,91134.0,107.8312,107.9298,107.8148,107.8641,91134.0
2017-07-03 12:55:00,131.29,131.66,131.29,131.4,100648.0,107.8641,108.168,107.8641,107.9544,100648.0
2017-07-05 09:30:00,131.27,132.31,131.05,132.03,42992.0,107.8476,108.7021,107.6669,108.472,42992.0
2017-07-05 09:35:00,132.06,132.21,131.83,132.2,34414.0,108.4967,108.6199,108.3077,108.6117,34414.0
2017-07-05 09:40:00,132.13,132.42,131.95,131.99,16845.0,108.5542,108.7924,108.4063,108.4392,16845.0
2017-07-05 09:45:00,132.03,132.21,131.96,132.03,34346.0,108.472,108.6199,108.4145,108.472,34346.0
2017-07-05 09:50:00,132.07,132.16,132.0,132.15,18987.0,108.5049,108.5788,108.4474,108.5706,18987.0
2017-07-05 09:55:00,132.15,132.17,132.02,132.15,11801.0,108.5706,108.587,108.4638,108.5706,11801.0
2017-07-05 10:00:00,132.17,132.19,132.05,132.08,8648.0,108.587,108.6035,108.4884,108.5131,8648.0
2017-07-05 10:05:00,132.09,132.11,131.96,132.04,20419.0,108.5213,108.5377,108.4145,108.4802,20419.0
2017-07-05 10:10:00,132.06,132.11,132.0,132.02,14193.0,108.4967,108.5377,108.4474,108.4638,14193.0
2017-07-05 10:15:00,132.01,132.03,131.82,131.85,20595.0,108.4556,108.472,108.2995,108.3241,20595.0
2017-07-05 10:20:00,131.85,132.17,131.82,132.14,16929.0,108.3241,108.587,108.2995,108.5624,16929.0
2017-07-05 10:25:00,132.12,132.12,131.98,132.07,10970.0,108.546,108.546,108.4309,108.5049,10970.0
2017-07-05 10:30:00,132.08,132.21,132.02,132.21,16281.0,108.5131,108.6199,108.4638,108.6199,16281.0
2017-07-05 10:35:00,132.21,132.25,132.06,132.08,4764.0,108.6199,108.6528,108.4967,108.5131,4764.0
2017-07-05 10:40:00,132.06,132.17,131.99,132.17,11410.0,108.4967,108.587,108.4392,108.587,11410.0
2017-07-05 10:45:00,132.15,132.21,131.99,131.99,8474.0,108.5706,108.6199,108.4392,108.4392,8474.0
2017-07-05 10:50:00,132.0,132.06,131.96,132.04,10246.0,108.4474,108.4967,108.4145,108.4802,10246.0
2017-07-05 10:55:00,132.05,132.08,131.96,132.0,7100.0,108.4884,108.5131,108.4145,108.4474,7100.0
2017-07-05 11:00:00,131.97,132.16,131.96,132.02,18595.0,108.4227,108.5788,108.4145,108.4638,18595.0
2017-07-05 11:05:00,132.0,132.03,131.93,131.99,9074.0,108.4474,108.472,108.3899,108.4392,9074.0
2017-07-05 11:10:00,131.99,132.05,131.96,132.03,9111.0,108.4392,108.4884,108.4145,108.472,9111.0
2017-07-05 11:15:00,132.05,132.06,131.88,131.92,8246.0,108.4884,108.4967,108.3488,108.3816,8246.0
2017-07-05 11:20:00,131.9,132.0,131.83,131.98,16570.0,108.3652,108.4474,108.3077,108.4309,16570.0
2017-07-05 11:25:00,131.99,132.13,131.97,132.1,8579.0,108.4392,108.5542,108.4227,108.5295,8579.0
2017-07-05 11:30:00,132.07,132.12,132.04,132.04,5439.0,108.5049,108.546,108.4802,108.4802,5439.0
2017-07-05 11:35:00,132.03,132.05,131.96,132.05,13905.0,108.472,108.4884,108.4145,108.4884,13905.0
2017-07-05 11:40:00,132.06,132.11,132.02,132.05,7232.0,108.4967,108.5377,108.4638,108.4884,7232.0
2017-07-05 11:45:00,132.03,132.03,131.97,132.01,13651.0,108.472,108.472,108.4227,108.4556,13651.0
2017-07-05 11:50:00,132.01,132.05,131.98,132.03,7964.0,108.4556,108.4884,108.4309,108.472,7964.0
2017-07-05 11:55:00,132.07,132.07,131.95,132.0,6799.0,108.5049,108.5049,108.4063,108.4474,6799.0
2017-07-05 12:00:00,132.05,132.05,131.98,132.0,7056.0,108.4884,108.4884,108.4309,108.4474,7056.0
2017-07-05 12:05:00,132.02,132.05,131.98,132.01,6231.0,108.4638,108.4884,108.4309,108.4556,6231.0
2017-07-05 12:10:00,132.0,132.01,131.91,131.96,10800.0,108.4474,108.4556,108.3734,108.4145,10800.0
2017-07-05 12:15:00,131.97,132.03,131.97,132.02,10175.0,108.4227,108.472,108.4227,108.4638,10175.0
2017-07-05 12:20:00,132.01,132.03,131.96,131.99,6351.0,108.4556,108.472,108.4145,108.4392,6351.0
2017-07-05 12:25:00,131.97,132.03,131.97,132.03,8694.0,108.4227,108.472,108.4227,108.472,8694.0
2017-07-05 12:30:00,132.01,132.02,131.98,132.02,9497.0,108.4556,108.4638,108.4309,108.4638,9497.0
2017-07-05 12:35:00,131.99,132.05,131.98,131.99,6704.0,108.4392,108.4884,108.4309,108.4392,6704.0
2017-07-05 12:40:00,131.99,132.02,131.96,132.01,5274.0,108.4392,108.4638,108.4145,108.4556,5274.0
2017-07-05 12:45:00,132.0,132.03,131.99,132.02,5877.0,108.4474,108.472,108.4392,108.4638,5877.0
2017-07-05 12:50:00,131.99,132.08,131.98,132.06,13719.0,108.4392,108.5131,108.4309,108.4967,13719.0
2017-07-05 12:55:00,132.04,132.05,131.99,132.03,10595.0,108.4802,108.4884,108.4392,108.472,10595.0
2017-07-05 13:00:00,132.01,132.13,132.01,132.13,7136.0,108.4556,108.5542,108.4556,108.5542,7136.0
2017-07-05 13:05:00,132.12,132.18,132.11,132.18,16437.0,108.546,108.5953,108.5377,108.5953,16437.0
2017-07-05 13:10:00,132.17,132.2,132.14,132.17,7400.0,108.587,108.6117,108.5624,108.587,7400.0
2017-07-05 13:15:00,132.16,132.22,132.15,132.21,13602.0,108.5788,108.6281,108.5706,108.6199,13602.0
2017-07-05 13:20:00,132.19,132.21,132.15,132.19,9129.0,108.6035,108.6199,108.5706,108.6035,9129.0
2017-07-05 13:25:00,132.19,132.23,132.17,132.17,10590.0,108.6035,108.6363,108.587,108.587,10590.0
2017-07-05 13:30:00,132.17,132.2,132.13,132.19,9700.0,108.587,108.6117,108.5542,108.6035,9700.0
2017-07-05 13:35:00,132.18,132.19,132.11,132.12,7600.0,108.5953,108.6035,108.5377,108.546,7600.0
2017-07-05 13:40:00,132.11,132.18,132.1,132.18,8470.0,108.5377,108.5953,108.5295,108.5953,8470.0
2017-07-05 13:45:00,132.17,132.21,132.14,132.2,6600.0,108.587,108.6199,108.5624,108.6117,6600.0
2017-07-05 13:50:00,132.2,132.21,132.13,132.14,8901.0,108.6117,108.6199,108.5542,108.5624,8901.0
2017-07-05 13:55:00,132.14,132.19,132.13,132.15,8630.0,108.5624,108.6035,108.5542,108.5706,8630.0
2017-07-05 14:00:00,132.14,132.2,132.07,132.14,9934.0,108.5624,108.6117,108.5049,108.5624,9934.0
2017-07-05 14:05:00,132.14,132.17,131.87,132.01,16297.0,108.5624,108.587,108.3406,108.4556,16297.0
2017-07-05 14:10:00,131.96,132.17,131.96,132.13,9747.0,108.4145,108.587,108.4145,108.5542,9747.0
2017-07-05 14:15:00,132.15,132.24,132.15,132.19,9849.0,108.5706,108.6445,108.5706,108.6035,9849.0
2017-07-05 14:20:00,132.19,132.24,132.18,132.24,9964.0,108.6035,108.6445,108.5953,108.6445,9964.0
2017-07-05 14:25:00,132.24,132.38,132.2,132.38,12152.0,108.6445,108.7596,108.6117,108.7596,12152.0
2017-07-05 14:30:00,132.36,132.38,132.25,132.29,8804.0,108.7431,108.7596,108.6528,108.6856,8804.0
2017-07-05 14:35:00,132.31,132.32,132.19,132.27,15822.0,108.7021,108.7103,108.6035,108.6692,15822.0
2017-07-05 14:40:00,132.25,132.29,132.19,132.21,10198.0,108.6528,108.6856,108.6035,108.6199,10198.0
2017-07-05 14:45:00,132.23,132.26,132.18,132.21,12409.0,108.6363,108.661,108.5953,108.6199,12409.0
2017-07-05 14:50:00,132.22,132.23,132.18,132.2,13520.0,108.6281,108.6363,108.5953,108.6117,13520.0
2017-07-05 14:55:00,132.19,132.21,132.17,132.17,14367.0,108.6035,108.6199,108.587,108.587,14367.0
2017-07-05 15:00:00,132.18,132.22,132.18,132.19,24941.0,108.5953,108.6281,108.5953,108.6035,24941.0
2017-07-05 15:05:00,132.19,132.24,132.15,132.15,15321.0,108.6035,108.6445,108.5706,108.5706,15321.0
2017-07-05 15:10:00,132.14,132.18,132.1,132.1,11051.0,108.5624,108.5953,108.5295,108.5295,11051.0
2017-07-05 15:15:00,132.1,132.1,131.96,131.97,12452.0,108.5295,108.5295,108.4145,108.4227,12452.0
2017-07-05 15:20:00,131.98,132.05,131.94,132.05,19397.0,108.4309,108.4884,108.3981,108.4884,19397.0
2017-07-05 15:25:00,132.05,132.12,132.03,132.11,23573.0,108.4884,108.546,108.472,108.5377,23573.0
2017-07-05 15:30:00,132.1,132.2,132.1,132.2,20984.0,108.5295,108.6117,108.5295,108.6117,20984.0
2017-07-05 15:35:00,132.19,132.19,132.08,132.08,82400.0,108.6035,108.6035,108.5131,108.5131,82400.0
2017-07-05 15:40:00,132.08,132.18,132.06,132.12,24259.0,108.5131,108.5953,108.4967,108.546,24259.0
2017-07-05 15:45:00,132.12,132.21,132.11,132.15,29161.0,108.546,108.6199,108.5377,108.5706,29161.0
2017-07-05 15:50:00,132.16,132.22,132.13,132.14,36701.0,108.5788,108.6281,108.5542,108.5624,36701.0
2017-07-05 15:55:00,132.14,132.51,132.14,132.25,202713.0,108.5624,108.8664,108.5624,108.6528,202713.0
2017-07-06 09:30:00,131.56,131.73,131.0,131.44,44095.0,108.0859,108.2255,107.6258,107.9873,44095.0
2017-07-06 09:35:00,131.25,131.47,131.2,131.32,15892.0,107.8312,108.0119,107.7901,107.8887,15892.0
2017-07-06 09:40:00,131.39,131.64,131.37,131.62,16448.0,107.9462,108.1516,107.9298,108.1352,16448.0
2017-07-06 09:45:00,131.65,131.89,131.51,131.83,24100.0,108.1598,108.357,108.0448,108.3077,24100.0
2017-07-06 09:50:00,131.75,131.83,131.55,131.66,10248.0,108.242,108.3077,108.0777,108.168,10248.0
2017-07-06 09:55:00,131.73,131.83,131.51,131.68,9692.0,108.2255,108.3077,108.0448,108.1845,9692.0
2017-07-06 10:00:00,131.72,131.89,131.6,131.62,11172.0,108.2173,108.357,108.1187,108.1352,11172.0
2017-07-06 10:05:00,131.7,131.83,131.59,131.74,12189.0,108.2009,108.3077,108.1105,108.2338,12189.0
2017-07-06 10:10:00,131.69,131.84,131.69,131.8,10175.0,108.1927,108.3159,108.1927,108.2831,10175.0
2017-07-06 10:15:00,131.79,131.79,131.68,131.69,6700.0,108.2748,108.2748,108.1845,108.1927,6700.0
2017-07-06 10:20:00,131.7,131.7,131.42,131.44,10657.0,108.2009,108.2009,107.9709,107.9873,10657.0
2017-07-06 10:25:00,131.42,131.6,131.4,131.5,22993.0,107.9709,108.1187,107.9544,108.0366,22993.0
2017-07-06 10:30:00,131.5,131.55,131.32,131.32,12254.0,108.0366,108.0777,107.8887,107.8887,12254.0
2017-07-06 10:35:00,131.31,131.44,131.18,131.44,13300.0,107.8805,107.9873,107.7737,107.9873,13300.0
2017-07-06 10:40:00,131.42,131.47,131.35,131.36,15339.0,107.9709,108.0119,107.9133,107.9216,15339.0
2017-07-06 10:45:00,131.35,131.38,131.26,131.38,11600.0,107.9133,107.938,107.8394,107.938,11600.0
2017-07-06 10:50:00,131.38,131.5,131.33,131.4,12423.0,107.938,108.0366,107.8969,107.9544,12423.0
2017-07-06 10:55:00,131.4,131.47,131.36,131.46,7708.0,107.9544,108.0119,107.9216,108.0037,7708.0
2017-07-06 11:00:00,131.4,131.4,131.3,131.33,6158.0,107.9544,107.9544,107.8723,107.8969,6158.0
2017-07-06 11:05:00,131.37,131.53,131.35,131.52,11844.0,107.9298,108.0612,107.9133,108.053,11844.0
2017-07-06 11:10:00,131.49,131.6,131.49,131.6,6956.0,108.0284,108.1187,108.0284,108.1187,6956.0
2017-07-06 11:15:00,131.61,131.68,131.55,131.62,8617.0,108.127,108.1845,108.0777,108.1352,8617.0
2017-07-06 11:20:00,131.58,131.67,131.57,131.67,11630.0,108.1023,108.1763,108.0941,108.1763,11630.0
2017-07-06 11:25:00,131.63,131.76,131.63,131.65,8174.0,108.1434,108.2502,108.1434,108.1598,8174.0
2017-07-06 11:30:00,131.64,131.74,131.64,131.74,4465.0,108.1516,108.2338,108.1516,108.2338,4465.0
2017-07-06 11:35:00,131.75,131.76,131.65,131.72,7483.0,108.242,108.2502,108.1598,108.2173,7483.0
2017-07-06 11:40:00,131.74,131.74,131.6,131.65,7550.0,108.2338,108.2338,108.1187,108.1598,7550.0
2017-07-06 11:45:00,131.64,131.64,131.57,131.59,3860.0,108.1516,108.1516,108.0941,108.1105,3860.0
2017-07-06 11:50:00,131.61,131.62,131.55,131.56,3440.0,108.127,108.1352,108.0777,108.0859,3440.0
2017-07-06 11:55:00,131.55,131.61,131.51,131.6,4850.0,108.0777,108.127,108.0448,108.1187,4850.0
2017-07-06 12:00:00,131.62,131.66,131.58,131.58,2507.0,108.1352,108.168,108.1023,108.1023,2507.0
2017-07-06 12:05:00,131.6,131.65,131.56,131.65,3900.0,108.1187,108.1598,108.0859,108.1598,3900.0
2017-07-06 12:10:00,131.64,131.66,131.6,131.61,3050.0,108.1516,108.168,108.1187,108.127,3050.0
2017-07-06 12:15:00,131.59,131.65,131.59,131.65,2900.0,108.1105,108.1598,108.1105,108.1598,2900.0
2017-07-06 12:20:00,131.6,131.66,131.57,131.62,4200.0,108.1187,108.168,108.0941,108.1352,4200.0
2017-07-06 12:25:00,131.66,131.68,131.59,131.6,8900.0,108.168,108.1845,108.1105,108.1187,8900.0
2017-07-06 12:30:00,131.58,131.68,131.58,131.63,2050.0,108.1023,108.1845,108.1023,108.1434,2050.0
2017-07-06 12:35:00,131.67,131.7,131.6,131.7,3961.0,108.1763,108.2009,108.1187,108.2009,3961.0
2017-07-06 12:40:00,131.65,131.72,131.62,131.72,3114.0,108.1598,108.2173,108.1352,108.2173,3114.0
2017-07-06 12:45:00,131.73,131.74,131.67,131.69,2200.0,108.2255,108.2338,108.1763,108.1927,2200.0
2017-07-06 12:50:00,131.7,131.76,131.68,131.7,4714.0,108.2009,108.2502,108.1845,108.2009,4714.0
2017-07-06 12:55:00,131.7,131.73,131.64,131.7,4149.0,108.2009,108.2255,108.1516,108.2009,4149.0
2017-07-06 13:00:00,131.72,131.78,131.72,131.76,2494.0,108.2173,108.2666,108.2173,108.2502,2494.0
2017-07-06 13:05:00,131.78,131.82,131.78,131.8,4921.0,108.2666,108.2995,108.2666,108.2831,4921.0
2017-07-06 13:10:00,131.79,131.92,131.79,131.87,6107.0,108.2748,108.3816,108.2748,108.3406,6107.0
2017-07-06 13:15:00,131.87,132.06,131.87,132.06,36128.0,108.3406,108.4967,108.3406,108.4967,36128.0
2017-07-06 13:20:00,132.07,132.13,132.0,132.05,5019.0,108.5049,108.5542,108.4474,108.4884,5019.0
2017-07-06 13:25:00,132.01,132.04,131.89,131.89,4356.0,108.4556,108.4802,108.357,108.357,4356.0
2017-07-06 13:30:00,131.92,131.94,131.87,131.9,5278.0,108.3816,108.3981,108.3406,108.3652,5278.0
2017-07-06 13:35:00,131.9,131.95,131.9,131.93,4813.0,108.3652,108.4063,108.3652,108.3899,4813.0
2017-07-06 13:40:00,131.94,131.95,131.88,131.9,8741.0,108.3981,108.4063,108.3488,108.3652,8741.0
2017-07-06 13:45:00,131.9,131.93,131.85,131.93,3892.0,108.3652,108.3899,108.3241,108.3899,3892.0
2017-07-06 13:50:00,131.91,131.91,131.81,131.83,4921.0,108.3734,108.3734,108.2913,108.3077,4921.0
2017-07-06 13:55:00,131.86,131.87,131.78,131.83,4200.0,108.3323,108.3406,108.2666,108.3077,4200.0
2017-07-06 14:00:00,131.85,131.89,131.82,131.87,3929.0,108.3241,108.357,108.2995,108.3406,3929.0
2017-07-06 14:05:00,131.88,131.92,131.85,131.92,5643.0,108.3488,108.3816,108.3241,108.3816,5643.0
2017-07-06 14:10:00,131.93,131.95,131.87,131.87,8221.0,108.3899,108.4063,108.3406,108.3406,8221.0
2017-07-06 14:15:00,131.85,131.85,131.8,131.8,2749.0,108.3241,108.3241,108.2831,108.2831,2749.0
2017-07-06 14:20:00,131.8,131.83,131.76,131.83,3218.0,108.2831,108.3077,108.2502,108.3077,3218.0
2017-07-06 14:25:00,131.81,131.83,131.76,131.81,4854.0,108.2913,108.3077,108.2502,108.2913,4854.0
2017-07-06 14:30:00,131.83,131.95,131.81,131.94,20249.0,108.3077,108.4063,108.2913,108.3981,20249.0
2017-07-06 14:35:00,131.93,131.94,131.84,131.91,6230.0,108.3899,108.3981,108.3159,108.3734,6230.0
2017-07-06 14:40:00,131.91,131.96,131.9,131.92,8701.0,108.3734,108.4145,108.3652,108.3816,8701.0
2017-07-06 14:45:00,131.98,132.01,131.96,132.01,5496.0,108.4309,108.4556,108.4145,108.4556,5496.0
2017-07-06 14:50:00,131.99,132.04,131.98,132.01,11474.0,108.4392,108.4802,108.4309,108.4556,11474.0
2017-07-06 14:55:00,132.02,132.08,132.02,132.05,12775.0,108.4638,108.5131,108.4638,108.4884,12775.0
2017-07-06 15:00:00,132.04,132.04,131.98,132.01,9766.0,108.4802,108.4802,108.4309,108.4556,9766.0
2017-07-06 15:05:00,132.01,132.01,131.87,131.89,10410.0,108.4556,108.4556,108.3406,108.357,10410.0
2017-07-06 15:10:00,131.9,131.9,131.76,131.78,5759.0,108.3652,108.3652,108.2502,108.2666,5759.0
2017-07-06 15:15:00,131.77,131.81,131.73,131.74,11209.0,108.2584,108.2913,108.2255,108.2338,11209.0
2017-07-06 15:20:00,131.74,131.74,131.61,131.61,7873.0,108.2338,108.2338,108.127,108.127,7873.0
2017-07-06 15:25:00,131.61,131.63,131.55,131.55,10223.0,108.127,108.1434,108.0777,108.0777,10223.0
2017-07-06 15:30:00,131.56,131.58,131.5,131.54,16614.0,108.0859,108.1023,108.0366,108.0694,16614.0
2017-07-06 15:35:00,131.53,131.64,131.52,131.63,14835.0,108.0612,108.1516,108.053,108.1434,14835.0
2017-07-06 15:40:00,131.63,131.68,131.62,131.63,18641.0,108.1434,108.1845,108.1352,108.1434,18641.0
2017-07-06 15:45:00,131.64,131.64,131.56,131.57,28148.0,108.1516,108.1516,108.0859,108.0941,28148.0
2017-07-06 15:50:00,131.57,131.64,131.56,131.63,23891.0,108.0941,108.1516,108.0859,108.1434,23891.0
2017-07-06 15:55:00,131.62,131.64,131.5,131.62,95421.0,108.1352,108.1516,108.0366,108.1352,95421.0
2017-07-07 09:30:00,132.08,132.75,131.37,132.65,36897.0,108.5131,109.0635,107.9298,108.9814,36897.0
2017-07-07 09:35:00,132.7,132.86,132.57,132.65,13805.0,109.0225,109.1539,108.9157,108.9814,13805.0
2017-07-07 09:40:00,132.58,132.65,132.49,132.64,5112.0,108.9239,108.9814,108.8499,108.9732,5112.0
2017-07-07 09:45:00,132.51,132.51,132.26,132.28,2009.0,108.8664,108.8664,108.661,108.6774,2009.0
2017-07-07 09:50:00,132.27,132.29,132.01,132.24,19853.0,108.6692,108.6856,108.4556,108.6445,19853.0
2017-07-07 09:55:00,132.24,132.5,132.18,132.42,7457.0,108.6445,108.8582,108.5953,108.7924,7457.0
2017-07-07 10:00:00,132.42,132.49,132.36,132.38,5056.0,108.7924,108.8499,108.7431,108.7596,5056.0
2017-07-07 10:05:00,132.39,132.59,132.29,132.46,16424.0,108.7678,108.9321,108.6856,108.8253,16424.0
2017-07-07 10:10:00,132.46,132.46,132.35,132.35,5077.0,108.8253,108.8253,108.7349,108.7349,5077.0
2017-07-07 10:15:00,132.31,132.5,132.31,132.43,8074.0,108.7021,108.8582,108.7021,108.8006,8074.0
2017-07-07 10:20:00,132.44,132.69,132.42,132.69,10293.0,108.8089,109.0143,108.7924,109.0143,10293.0
2017-07-07 10:25:00,132.65,132.82,132.65,132.75,11647.0,108.9814,109.1211,108.9814,109.0635,11647.0
2017-07-07 10:30:00,132.75,132.88,132.74,132.88,7625.0,109.0635,109.1704,109.0553,109.1704,7625.0
2017-07-07 10:35:00,132.88,132.91,132.83,132.87,12061.0,109.1704,109.195,109.1293,109.1621,12061.0
2017-07-07 10:40:00,132.87,132.96,132.82,132.93,8915.0,109.1621,109.2361,109.1211,109.2114,8915.0
2017-07-07 10:45:00,132.94,132.98,132.91,132.92,24000.0,109.2196,109.2525,109.195,109.2032,24000.0
2017-07-07 10:50:00,132.91,132.91,132.76,132.82,19487.0,109.195,109.195,109.0718,109.1211,19487.0
2017-07-07 10:55:00,132.84,132.94,132.82,132.92,5597.0,109.1375,109.2196,109.1211,109.2032,5597.0
2017-07-07 11:00:00,132.9,133.03,132.9,133.03,12647.0,109.1868,109.2936,109.1868,109.2936,12647.0
2017-07-07 11:05:00,133.01,133.03,132.95,132.97,8500.0,109.2772,109.2936,109.2279,109.2443,8500.0
2017-07-07 11:10:00,132.95,133.04,132.95,133.03,11065.0,109.2279,109.3018,109.2279,109.2936,11065.0
2017-07-07 11:15:00,133.03,133.03,132.97,133.0,9732.0,109.2936,109.2936,109.2443,109.2689,9732.0
2017-07-07 11:20:00,132.99,133.15,132.98,133.11,6446.0,109.2607,109.3922,109.2525,109.3593,6446.0
2017-07-07 11:25:00,133.11,133.23,133.05,133.22,15044.0,109.3593,109.4579,109.31,109.4497,15044.0
2017-07-07 11:30:00,133.22,133.41,133.21,133.41,14923.0,109.4497,109.6058,109.4415,109.6058,14923.0
2017-07-07 11:35:00,133.4,133.4,133.08,133.11,9142.0,109.5976,109.5976,109.3347,109.3593,9142.0
2017-07-07 11:40:00,133.12,133.18,133.12,133.18,3170.0,109.3675,109.4168,109.3675,109.4168,3170.0
2017-07-07 11:45:00,133.22,133.32,133.21,133.32,4201.0,109.4497,109.5318,109.4415,109.5318,4201.0
2017-07-07 11:50:00,133.3,133.31,133.26,133.28,5401.0,109.5154,109.5236,109.4825,109.499,5401.0
2017-07-07 11:55:00,133.26,133.38,133.25,133.36,5840.0,109.4825,109.5811,109.4743,109.5647,5840.0
2017-07-07 12:00:00,133.35,133.41,133.3,133.35,13540.0,109.5565,109.6058,109.5154,109.5565,13540.0
2017-07-07 12:05:00,133.37,133.46,133.37,133.46,5750.0,109.5729,109.6469,109.5729,109.6469,5750.0
2017-07-07 12:10:00,133.46,133.5,133.37,133.5,4142.0,109.6469,109.6797,109.5729,109.6797,4142.0
2017-07-07 12:15:00,133.47,133.55,133.44,133.55,6076.0,109.6551,109.7208,109.6304,109.7208,6076.0
2017-07-07 12:20:00,133.53,133.63,133.53,133.59,8107.0,109.7044,109.7865,109.7044,109.7537,8107.0
2017-07-07 12:25:00,133.59,133.59,133.55,133.58,4284.0,109.7537,109.7537,109.7208,109.7455,4284.0
2017-07-07 12:30:00,133.57,133.71,133.57,133.71,4957.0,109.7372,109.8523,109.7372,109.8523,4957.0
2017-07-07 12:35:00,133.72,133.72,133.62,133.63,4168.0,109.8605,109.8605,109.7783,109.7865,4168.0
2017-07-07 12:40:00,133.62,133.7,133.61,133.69,4100.0,109.7783,109.844,109.7701,109.8358,4100.0
2017-07-07 12:45:00,133.69,133.72,133.66,133.69,4914.0,109.8358,109.8605,109.8112,109.8358,4914.0
2017-07-07 12:50:00,133.71,133.77,133.7,133.77,2828.0,109.8523,109.9015,109.844,109.9015,2828.0
2017-07-07 12:55:00,133.74,133.8,133.73,133.77,9021.0,109.8769,109.9262,109.8687,109.9015,9021.0
2017-07-07 13:00:00,133.77,133.79,133.72,133.72,6356.0,109.9015,109.918,109.8605,109.8605,6356.0
2017-07-07 13:05:00,133.72,133.72,133.56,133.6,8479.0,109.8605,109.8605,109.729,109.7619,8479.0
2017-07-07 13:10:00,133.61,133.71,133.57,133.68,5317.0,109.7701,109.8523,109.7372,109.8276,5317.0
2017-07-07 13:15:00,133.67,133.67,133.62,133.67,3585.0,109.8194,109.8194,109.7783,109.8194,3585.0
2017-07-07 13:20:00,133.61,133.61,133.58,133.59,3019.0,109.7701,109.7701,109.7455,109.7537,3019.0
2017-07-07 13:25:00,133.6,133.62,133.55,133.6,6403.0,109.7619,109.7783,109.7208,109.7619,6403.0
2017-07-07 13:30:00,133.6,133.68,133.6,133.65,6054.0,109.7619,109.8276,109.7619,109.803,6054.0
2017-07-07 13:35:00,133.63,133.66,133.48,133.48,4372.0,109.7865,109.8112,109.6633,109.6633,4372.0
2017-07-07 13:40:00,133.46,133.46,133.4,133.41,5982.0,109.6469,109.6469,109.5976,109.6058,5982.0
2017-07-07 13:45:00,133.41,133.43,133.32,133.33,13307.0,109.6058,109.6222,109.5318,109.5401,13307.0
2017-07-07 13:50:00,133.31,133.36,133.22,133.35,7531.0,109.5236,109.5647,109.4497,109.5565,7531.0
2017-07-07 13:55:00,133.36,133.36,133.23,133.3,10773.0,109.5647,109.5647,109.4579,109.5154,10773.0
2017-07-07 14:00:00,133.28,133.36,133.27,133.34,25596.0,109.499,109.5647,109.4908,109.5483,25596.0
2017-07-07 14:05:00,133.34,133.42,133.34,133.42,7259.0,109.5483,109.614,109.5483,109.614,7259.0
2017-07-07 14:10:00,133.43,133.43,133.37,133.37,4130.0,109.6222,109.6222,109.5729,109.5729,4130.0
2017-07-07 14:15:00,133.35,133.36,133.32,133.34,3408.0,109.5565,109.5647,109.5318,109.5483,3408.0
2017-07-07 14:20:00,133.34,133.36,133.29,133.3,9693.0,109.5483,109.5647,109.5072,109.5154,9693.0
2017-07-07 14:25:00,133.29,133.3,133.27,133.29,4430.0,109.5072,109.5154,109.4908,109.5072,4430.0
2017-07-07 14:30:00,133.3,133.33,133.27,133.29,8242.0,109.5154,109.5401,109.4908,109.5072,8242.0
2017-07-07 14:35:00,133.29,133.33,133.29,133.32,4989.0,109.5072,109.5401,109.5072,109.5318,4989.0
2017-07-07 14:40:00,133.33,133.37,133.33,133.36,8876.0,109.5401,109.5729,109.5401,109.5647,8876.0
2017-07-07 14:45:00,133.39,133.39,133.31,133.32,10131.0,109.5894,109.5894,109.5236,109.5318,10131.0
2017-07-07 14:50:00,133.33,133.39,133.33,133.36,6074.0,109.5401,109.5894,109.5401,109.5647,6074.0
2017-07-07 14:55:00,133.36,133.4,133.35,133.37,8530.0,109.5647,109.5976,109.5565,109.5729,8530.0
2017-07-07 15:00:00,133.36,133.37,133.29,133.29,13630.0,109.5647,109.5729,109.5072,109.5072,13630.0
2017-07-07 15:05:00,133.29,133.35,133.29,133.32,8075.0,109.5072,109.5565,109.5072,109.5318,8075.0
2017-07-07 15:10:00,133.32,133.33,133.28,133.32,8427.0,109.5318,109.5401,109.499,109.5318,8427.0
2017-07-07 15:15:00,133.34,133.42,133.33,133.38,9250.0,109.5483,109.614,109.5401,109.5811,9250.0
2017-07-07 15:20:00,133.39,133.51,133.38,133.43,16109.0,109.5894,109.6879,109.5811,109.6222,16109.0
2017-07-07 15:25:00,133.44,133.44,133.34,133.34,12708.0,109.6304,109.6304,109.5483,109.5483,12708.0
2017-07-07 15:30:00,133.33,133.37,133.3,133.35,15809.0,109.5401,109.5729,109.5154,109.5565,15809.0
2017-07-07 15:35:00,133.35,133.38,133.25,133.25,9125.0,109.5565,109.5811,109.4743,109.4743,9125.0
2017-07-07 15:40:00,133.22,133.31,133.19,133.29,14954.0,109.4497,109.5236,109.425,109.5072,14954.0
2017-07-07 15:45:00,133.29,133.3,133.2,133.22,20864.0,109.5072,109.5154,109.4333,109.4497,20864.0
2017-07-07 15:50:00,133.23,133.24,133.12,133.12,26023.0,109.4579,109.4661,109.3675,109.3675,26023.0
2017-07-07 15:55:00,133.12,133.17,133.05,133.11,78681.0,109.3675,109.4086,109.31,109.3593,78681.0
2017-07-10 09:30:00,133.64,133.66,133.2,133.29,26970.0,109.7947,109.8112,109.4333,109.5072,26970.0
2017-07-10 09:35:00,133.22,133.42,132.88,133.09,10577.0,109.4497,109.614,109.1704,109.3429,10577.0
2017-07-10 09:40:00,132.95,133.04,132.81,132.81,10462.0,109.2279,109.3018,109.1128,109.1128,10462.0
2017-07-10 09:45:00,132.83,132.91,132.55,132.62,10035.0,109.1293,109.195,108.8992,108.9567,10035.0
2017-07-10 09:50:00,132.56,132.69,132.39,132.39,4921.0,108.9074,109.0143,108.7678,108.7678,4921.0
2017-07-10 09:55:00,132.4,132.49,132.34,132.36,16834.0,108.776,108.8499,108.7267,108.7431,16834.0
2017-07-10 10:00:00,132.34,132.61,132.25,132.61,26702.0,108.7267,108.9485,108.6528,108.9485,26702.0
2017-07-10 10:05:00,132.62,132.62,132.32,132.37,7200.0,108.9567,108.9567,108.7103,108.7513,7200.0
2017-07-10 10:10:00,132.34,132.56,132.32,132.53,26430.0,108.7267,108.9074,108.7103,108.8828,26430.0
2017-07-10 10:15:00,132.49,132.64,132.47,132.56,7500.0,108.8499,108.9732,108.8335,108.9074,7500.0
2017-07-10 10:20:00,132.55,132.55,132.33,132.34,6250.0,108.8992,108.8992,108.7185,108.7267,6250.0
2017-07-10 10:25:00,132.34,132.36,132.14,132.19,6475.0,108.7267,108.7431,108.5624,108.6035,6475.0
2017-07-10 10:30:00,132.23,132.24,132.13,132.2,4684.0,108.6363,108.6445,108.5542,108.6117,4684.0
2017-07-10 10:35:00,132.22,132.37,132.22,132.29,3232.0,108.6281,108.7513,108.6281,108.6856,3232.0
2017-07-10 10:40:00,132.31,132.32,132.16,132.22,3849.0,108.7021,108.7103,108.5788,108.6281,3849.0
2017-07-10 10:45:00,132.23,132.35,132.19,132.33,4934.0,108.6363,108.7349,108.6035,108.7185,4934.0
2017-07-10 10:50:00,132.36,132.42,132.33,132.36,6005.0,108.7431,108.7924,108.7185,108.7431,6005.0
2017-07-10 10:55:00,132.35,132.35,132.24,132.34,7868.0,108.7349,108.7349,108.6445,108.7267,7868.0
2017-07-10 11:00:00,132.33,132.36,132.14,132.18,6872.0,108.7185,108.7431,108.5624,108.5953,6872.0
2017-07-10 11:05:00,132.21,132.3,132.2,132.2,4990.0,108.6199,108.6938,108.6117,108.6117,4990.0
2017-07-10 11:10:00,132.24,132.34,132.22,132.31,3953.0,108.6445,108.7267,108.6281,108.7021,3953.0
2017-07-10 11:15:00,132.31,132.34,132.12,132.12,6727.0,108.7021,108.7267,108.546,108.546,6727.0
2017-07-10 11:20:00,132.13,132.16,132.04,132.08,10120.0,108.5542,108.5788,108.4802,108.5131,10120.0
2017-07-10 11:25:00,132.08,132.08,131.97,132.02,4100.0,108.5131,108.5131,108.4227,108.4638,4100.0
2017-07-10 11:30:00,132.02,132.04,132.0,132.04,4563.0,108.4638,108.4802,108.4474,108.4802,4563.0
2017-07-10 11:35:00,132.01,132.09,132.01,132.07,7758.0,108.4556,108.5213,108.4556,108.5049,7758.0
2017-07-10 11:40:00,132.06,132.08,131.98,131.98,14730.0,108.4967,108.5131,108.4309,108.4309,14730.0
2017-07-10 11:45:00,132.0,132.02,131.94,131.97,7025.0,108.4474,108.4638,108.3981,108.4227,7025.0
2017-07-10 11:50:00,131.95,132.0,131.94,132.0,5965.0,108.4063,108.4474,108.3981,108.4474,5965.0
2017-07-10 11:55:00,132.0,132.0,131.93,131.96,6276.0,108.4474,108.4474,108.3899,108.4145,6276.0
2017-07-10 12:00:00,131.96,131.99,131.93,131.94,2780.0,108.4145,108.4392,108.3899,108.3981,2780.0
2017-07-10 12:05:00,131.95,131.97,131.84,131.89,3480.0,108.4063,108.4227,108.3159,108.357,3480.0
2017-07-10 12:10:00,131.9,131.9,131.72,131.72,7943.0,108.3652,108.3652,108.2173,108.2173,7943.0
2017-07-10 12:15:00,131.72,131.72,131.67,131.7,14307.0,108.2173,108.2173,108.1763,108.2009,14307.0
2017-07-10 12:20:00,131.7,131.71,131.61,131.66,5900.0,108.2009,108.2091,108.127,108.168,5900.0
2017-07-10 12:25:00,131.66,131.68,131.65,131.66,5227.0,108.168,108.1845,108.1598,108.168,5227.0
2017-07-10 12:30:00,131.67,131.69,131.65,131.67,4200.0,108.1763,108.1927,108.1598,108.1763,4200.0
2017-07-10 12:35:00,131.64,131.7,131.64,131.66,8514.0,108.1516,108.2009,108.1516,108.168,8514.0
2017-07-10 12:40:00,131.68,131.7,131.65,131.68,7855.0,108.1845,108.2009,108.1598,108.1845,7855.0
2017-07-10 12:45:00,131.67,131.67,131.56,131.58,3644.0,108.1763,108.1763,108.0859,108.1023,3644.0
2017-07-10 12:50:00,131.6,131.64,131.56,131.57,5220.0,108.1187,108.1516,108.0859,108.0941,5220.0
2017-07-10 12:55:00,131.56,131.57,131.41,131.41,10136.0,108.0859,108.0941,107.9626,107.9626,10136.0
2017-07-10 13:00:00,131.43,131.51,131.41,131.51,4400.0,107.9791,108.0448,107.9626,108.0448,4400.0
2017-07-10 13:05:00,131.51,131.51,131.49,131.49,2769.0,108.0448,108.0448,108.0284,108.0284,2769.0
2017-07-10 13:10:00,131.5,131.55,131.48,131.5,7778.0,108.0366,108.0777,108.0202,108.0366,7778.0
2017-07-10 13:15:00,131.48,131.5,131.43,131.45,7115.0,108.0202,108.0366,107.9791,107.9955,7115.0
2017-07-10 13:20:00,131.43,131.47,131.43,131.44,2000.0,107.9791,108.0119,107.9791,107.9873,2000.0
2017-07-10 13:25:00,131.45,131.46,131.33,131.33,8524.0,107.9955,108.0037,107.8969,107.8969,8524.0
2017-07-10 13:30:00,131.34,131.42,131.32,131.42,9284.0,107.9051,107.9709,107.8887,107.9709,9284.0
2017-07-10 13:35:00,131.43,131.49,131.43,131.47,8296.0,107.9791,108.0284,107.9791,108.0119,8296.0
2017-07-10 13:40:00,131.48,131.5,131.38,131.38,12266.0,108.0202,108.0366,107.938,107.938,12266.0
2017-07-10 13:45:00,131.41,131.42,131.32,131.32,5932.0,107.9626,107.9709,107.8887,107.8887,5932.0
2017-07-10 13:50:00,131.32,131.41,131.27,131.38,21026.0,107.8887,107.9626,107.8476,107.938,21026.0
2017-07-10 13:55:00,131.38,131.41,131.34,131.34,5612.0,107.938,107.9626,107.9051,107.9051,5612.0
2017-07-10 14:00:00,131.35,131.36,131.26,131.3,9638.0,107.9133,107.9216,107.8394,107.8723,9638.0
2017-07-10 14:05:00,131.3,131.43,131.3,131.39,5848.0,107.8723,107.9791,107.8723,107.9462,5848.0
2017-07-10 14:10:00,131.4,131.43,131.36,131.41,8955.0,107.9544,107.9791,107.9216,107.9626,8955.0
2017-07-10 14:15:00,131.4,131.42,131.37,131.37,13981.0,107.9544,107.9709,107.9298,107.9298,13981.0
2017-07-10 14:20:00,131.38,131.45,131.38,131.44,13176.0,107.938,107.9955,107.938,107.9873,13176.0
2017-07-10 14:25:00,131.45,131.49,131.44,131.46,3726.0,107.9955,108.0284,107.9873,108.0037,3726.0
2017-07-10 14:30:00,131.46,131.48,131.42,131.43,8751.0,108.0037,108.0202,107.9709,107.9791,8751.0
2017-07-10 14:35:00,131.42,131.43,131.4,131.42,7109.0,107.9709,107.9791,107.9544,107.9709,7109.0
2017-07-10 14:40:00,131.43,131.45,131.42,131.45,3646.0,107.9791,107.9955,107.9709,107.9955,3646.0
2017-07-10 14:45:00,131.44,131.46,131.42,131.46,4428.0,107.9873,108.0037,107.9709,108.0037,4428.0
2017-07-10 14:50:00,131.46,131.5,131.43,131.5,14109.0,108.0037,108.0366,107.9791,108.0366,14109.0
2017-07-10 14:55:00,131.51,131.51,131.49,131.51,3906.0,108.0448,108.0448,108.0284,108.0448,3906.0
2017-07-10 15:00:00,131.5,131.57,131.49,131.57,11179.0,108.0366,108.0941,108.0284,108.0941,11179.0
2017-07-10 15:05:00,131.59,131.67,131.56,131.58,11256.0,108.1105,108.1763,108.0859,108.1023,11256.0
2017-07-10 15:10:00,131.57,131.62,131.54,131.62,9971.0,108.0941,108.1352,108.0694,108.1352,9971.0
2017-07-10 15:15:00,131.62,131.62,131.54,131.57,7286.0,108.1352,108.1352,108.0694,108.0941,7286.0
2017-07-10 15:20:00,131.55,131.57,131.53,131.57,9227.0,108.0777,108.0941,108.0612,108.0941,9227.0
2017-07-10 15:25:00,131.57,131.59,131.53,131.57,8442.0,108.0941,108.1105,108.0612,108.0941,8442.0
2017-07-10 15:30:00,131.58,131.6,131.5,131.51,100407.0,108.1023,108.1187,108.0366,108.0448,100407.0
2017-07-10 15:35:00,131.51,131.52,131.42,131.44,18149.0,108.0448,108.053,107.9709,107.9873,18149.0
2017-07-10 15:40:00,131.43,131.47,131.43,131.45,13000.0,107.9791,108.0119,107.9791,107.9955,13000.0
2017-07-10 15:45:00,131.44,131.45,131.32,131.41,29069.0,107.9873,107.9955,107.8887,107.9626,29069.0
2017-07-10 15:50:00,131.4,131.42,131.3,131.32,26393.0,107.9544,107.9709,107.8723,107.8887,26393.0
2017-07-10 15:55:00,131.32,131.35,131.2,131.22,78127.0,107.8887,107.9133,107.7901,107.8065,78127.0
2017-07-11 09:30:00,131.18,131.54,130.98,131.07,35989.0,107.7737,108.0694,107.6094,107.6833,35989.0
2017-07-11 09:35:00,131.07,131.39,131.07,131.39,4370.0,107.6833,107.9462,107.6833,107.9462,4370.0
2017-07-11 09:40:00,131.35,131.38,131.25,131.25,1200.0,107.9133,107.938,107.8312,107.8312,1200.0
2017-07-11 09:45:00,131.28,131.63,131.18,131.6,13258.0,107.8558,108.1434,107.7737,108.1187,13258.0
2017-07-11 09:50:00,131.63,131.8,131.62,131.71,15781.0,108.1434,108.2831,108.1352,108.2091,15781.0
2017-07-11 09:55:00,131.71,131.82,131.52,131.64,13425.0,108.2091,108.2995,108.053,108.1516,13425.0
2017-07-11 10:00:00,131.67,131.68,131.4,131.43,13463.0,108.1763,108.1845,107.9544,107.9791,13463.0
2017-07-11 10:05:00,131.44,131.52,131.37,131.51,7156.0,107.9873,108.053,107.9298,108.0448,7156.0
2017-07-11 10:10:00,131.52,131.56,131.37,131.43,8702.0,108.053,108.0859,107.9298,107.9791,8702.0
2017-07-11 10:15:00,131.43,131.45,131.35,131.44,9408.0,107.9791,107.9955,107.9133,107.9873,9408.0
2017-07-11 10:20:00,131.43,131.45,131.28,131.28,7122.0,107.9791,107.9955,107.8558,107.8558,7122.0
2017-07-11 10:25:00,131.24,131.24,131.11,131.12,2968.0,107.823,107.823,107.7162,107.7244,2968.0
2017-07-11 10:30:00,131.11,131.33,131.07,131.23,7134.0,107.7162,107.8969,107.6833,107.8148,7134.0
2017-07-11 10:35:00,131.21,131.28,131.12,131.25,6403.0,107.7983,107.8558,107.7244,107.8312,6403.0
2017-07-11 10:40:00,131.24,131.26,131.11,131.26,2797.0,107.823,107.8394,107.7162,107.8394,2797.0
2017-07-11 10:45:00,131.24,131.24,131.15,131.16,3515.0,107.823,107.823,107.749,107.7572,3515.0
2017-07-11 10:50:00,131.17,131.2,131.12,131.12,3800.0,107.7655,107.7901,107.7244,107.7244,3800.0
2017-07-11 10:55:00,131.13,131.18,131.06,131.06,3700.0,107.7326,107.7737,107.6751,107.6751,3700.0
2017-07-11 11:00:00,131.04,131.23,131.04,131.2,4421.0,107.6587,107.8148,107.6587,107.7901,4421.0
2017-07-11 11:05:00,131.2,131.24,131.19,131.24,7010.0,107.7901,107.823,107.7819,107.823,7010.0
2017-07-11 11:10:00,131.27,131.32,131.23,131.29,3300.0,107.8476,107.8887,107.8148,107.8641,3300.0
2017-07-11 11:15:00,131.33,131.42,131.25,131.38,14043.0,107.8969,107.9709,107.8312,107.938,14043.0
2017-07-11 11:20:00,131.39,131.4,131.08,131.13,5550.0,107.9462,107.9544,107.6915,107.7326,5550.0
2017-07-11 11:25:00,131.04,131.14,131.0,131.12,20495.0,107.6587,107.7408,107.6258,107.7244,20495.0
2017-07-11 11:30:00,131.12,131.29,131.09,131.21,6809.0,107.7244,107.8641,107.6997,107.7983,6809.0
2017-07-11 11:35:00,131.17,131.3,131.13,131.29,4632.0,107.7655,107.8723,107.7326,107.8641,4632.0
2017-07-11 11:40:00,131.24,131.27,131.17,131.18,5900.0,107.823,107.8476,107.7655,107.7737,5900.0
2017-07-11 11:45:00,131.17,131.2,131.16,131.19,3343.0,107.7655,107.7901,107.7572,107.7819,3343.0
2017-07-11 11:50:00,131.2,131.23,131.12,131.14,5415.0,107.7901,107.8148,107.7244,107.7408,5415.0
2017-07-11 11:55:00,131.13,131.14,131.0,131.05,9398.0,107.7326,107.7408,107.6258,107.6669,9398.0
2017-07-11 12:00:00,131.05,131.05,131.02,131.05,5564.0,107.6669,107.6669,107.6422,107.6669,5564.0
2017-07-11 12:05:00,131.07,131.07,131.0,131.02,1722.0,107.6833,107.6833,107.6258,107.6422,1722.0
2017-07-11 12:10:00,131.02,131.06,131.02,131.05,5488.0,107.6422,107.6751,107.6422,107.6669,5488.0
2017-07-11 12:15:00,131.04,131.04,131.0,131.04,2656.0,107.6587,107.6587,107.6258,107.6587,2656.0
2017-07-11 12:20:00,131.05,131.11,131.02,131.08,5507.0,107.6669,107.7162,107.6422,107.6915,5507.0
2017-07-11 12:25:00,131.09,131.14,131.07,131.12,6028.0,107.6997,107.7408,107.6833,107.7244,6028.0
2017-07-11 12:30:00,131.14,131.19,131.07,131.07,4682.0,107.7408,107.7819,107.6833,107.6833,4682.0
2017-07-11 12:35:00,131.07,131.08,131.0,131.02,3601.0,107.6833,107.6915,107.6258,107.6422,3601.0
2017-07-11 12:40:00,131.05,131.08,131.05,131.05,4694.0,107.6669,107.6915,107.6669,107.6669,4694.0
2017-07-11 12:45:00,131.05,131.07,131.02,131.05,4154.0,107.6669,107.6833,107.6422,107.6669,4154.0
2017-07-11 12:50:00,131.06,131.16,131.05,131.09,6719.0,107.6751,107.7572,107.6669,107.6997,6719.0
2017-07-11 12:55:00,131.09,131.15,131.09,131.15,3878.0,107.6997,107.749,107.6997,107.749,3878.0
2017-07-11 13:00:00,131.16,131.21,131.1,131.12,8498.0,107.7572,107.7983,107.708,107.7244,8498.0
2017-07-11 13:05:00,131.11,131.16,131.06,131.07,5512.0,107.7162,107.7572,107.6751,107.6833,5512.0
2017-07-11 13:10:00,131.08,131.09,130.99,131.01,6117.0,107.6915,107.6997,107.6176,107.634,6117.0
2017-07-11 13:15:00,131.0,131.09,130.99,131.08,5397.0,107.6258,107.6997,107.6176,107.6915,5397.0
2017-07-11 13:20:00,131.1,131.13,131.04,131.06,2510.0,107.708,107.7326,107.6587,107.6751,2510.0
2017-07-11 13:25:00,131.05,131.1,131.02,131.02,3184.0,107.6669,107.708,107.6422,107.6422,3184.0
2017-07-11 13:30:00,131.01,131.04,130.99,131.03,4839.0,107.634,107.6587,107.6176,107.6504,4839.0
2017-07-11 13:35:00,131.02,131.07,131.02,131.07,1566.0,107.6422,107.6833,107.6422,107.6833,1566.0
2017-07-11 13:40:00,131.08,131.24,131.06,131.21,6060.0,107.6915,107.823,107.6751,107.7983,6060.0
2017-07-11 13:45:00,131.25,131.29,131.22,131.29,1674.0,107.8312,107.8641,107.8065,107.8641,1674.0
2017-07-11 13:50:00,131.29,131.31,131.27,131.29,4682.0,107.8641,107.8805,107.8476,107.8641,4682.0
2017-07-11 13:55:00,131.31,131.34,131.3,131.34,3875.0,107.8805,107.9051,107.8723,107.9051,3875.0
2017-07-11 14:00:00,131.36,131.52,131.36,131.39,5082.0,107.9216,108.053,107.9216,107.9462,5082.0
2017-07-11 14:05:00,131.39,131.39,131.28,131.28,5056.0,107.9462,107.9462,107.8558,107.8558,5056.0
2017-07-11 14:10:00,131.28,131.34,131.27,131.34,6386.0,107.8558,107.9051,107.8476,107.9051,6386.0
2017-07-11 14:15:00,131.31,131.35,131.3,131.31,8709.0,107.8805,107.9133,107.8723,107.8805,8709.0
2017-07-11 14:20:00,131.31,131.35,131.29,131.29,3400.0,107.8805,107.9133,107.8641,107.8641,3400.0
2017-07-11 14:25:00,131.3,131.31,131.22,131.31,6067.0,107.8723,107.8805,107.8065,107.8805,6067.0
2017-07-11 14:30:00,131.31,131.37,131.29,131.34,3305.0,107.8805,107.9298,107.8641,107.9051,3305.0
2017-07-11 14:35:00,131.34,131.34,131.2,131.22,8810.0,107.9051,107.9051,107.7901,107.8065,8810.0
2017-07-11 14:40:00,131.21,131.25,131.19,131.23,11471.0,107.7983,107.8312,107.7819,107.8148,11471.0
2017-07-11 14:45:00,131.23,131.25,131.23,131.24,7889.0,107.8148,107.8312,107.8148,107.823,7889.0
2017-07-11 14:50:00,131.25,131.27,131.21,131.25,6455.0,107.8312,107.8476,107.7983,107.8312,6455.0
2017-07-11 14:55:00,131.26,131.3,131.24,131.3,4747.0,107.8394,107.8723,107.823,107.8723,4747.0
2017-07-11 15:00:00,131.28,131.31,131.24,131.28,3808.0,107.8558,107.8805,107.823,107.8558,3808.0
2017-07-11 15:05:00,131.28,131.3,131.25,131.29,6399.0,107.8558,107.8723,107.8312,107.8641,6399.0
2017-07-11 15:10:00,131.28,131.31,131.28,131.29,7086.0,107.8558,107.8805,107.8558,107.8641,7086.0
2017-07-11 15:15:00,131.3,131.32,131.24,131.25,17972.0,107.8723,107.8887,107.823,107.8312,17972.0
2017-07-11 15:20:00,131.24,131.24,131.17,131.2,8109.0,107.823,107.823,107.7655,107.7901,8109.0
2017-07-11 15:25:00,131.21,131.24,131.18,131.18,8730.0,107.7983,107.823,107.7737,107.7737,8730.0
2017-07-11 15:30:00,131.18,131.35,131.16,131.25,20712.0,107.7737,107.9133,107.7572,107.8312,20712.0
2017-07-11 15:35:00,131.25,131.27,131.17,131.17,6464.0,107.8312,107.8476,107.7655,107.7655,6464.0
2017-07-11 15:40:00,131.17,131.17,131.06,131.11,5980.0,107.7655,107.7655,107.6751,107.7162,5980.0
2017-07-11 15:45:00,131.09,131.1,131.01,131.06,14473.0,107.6997,107.708,107.634,107.6751,14473.0
2017-07-11 15:50:00,131.05,131.1,131.0,131.03,15696.0,107.6669,107.708,107.6258,107.6504,15696.0
2017-07-11 15:55:00,131.03,131.09,130.91,131.05,117784.0,107.6504,107.6997,107.5519,107.6669,117784.0
2017-07-12 09:30:00,131.69,132.6,131.46,132.42,23657.0,108.1927,108.9403,108.0037,108.7924,23657.0
2017-07-12 09:35:00,132.46,132.65,132.36,132.65,6726.0,108.8253,108.9814,108.7431,108.9814,6726.0
2017-07-12 09:40:00,132.77,132.93,132.57,132.87,6217.0,109.08,109.2114,108.9157,109.1621,6217.0
2017-07-12 09:45:00,132.85,132.95,132.71,132.86,7058.0,109.1457,109.2279,109.0307,109.1539,7058.0
2017-07-12 09:50:00,132.89,133.11,132.89,132.99,13387.0,109.1786,109.3593,109.1786,109.2607,13387.0
2017-07-12 09:55:00,132.95,133.18,132.88,133.18,21786.0,109.2279,109.4168,109.1704,109.4168,21786.0
2017-07-12 10:00:00,133.19,133.25,133.07,133.22,8845.0,109.425,109.4743,109.3264,109.4497,8845.0
2017-07-12 10:05:00,133.22,133.28,133.19,133.28,6753.0,109.4497,109.499,109.425,109.499,6753.0
2017-07-12 10:10:00,133.28,133.33,133.19,133.3,4615.0,109.499,109.5401,109.425,109.5154,4615.0
2017-07-12 10:15:00,133.38,133.38,133.28,133.33,8031.0,109.5811,109.5811,109.499,109.5401,8031.0
2017-07-12 10:20:00,133.34,133.37,133.31,133.31,5269.0,109.5483,109.5729,109.5236,109.5236,5269.0
2017-07-12 10:25:00,133.3,133.37,133.28,133.28,11499.0,109.5154,109.5729,109.499,109.499,11499.0
2017-07-12 10:30:00,133.31,133.46,133.3,133.46,10480.0,109.5236,109.6469,109.5154,109.6469,10480.0
2017-07-12 10:35:00,133.45,133.59,133.44,133.53,21260.0,109.6386,109.7537,109.6304,109.7044,21260.0
2017-07-12 10:40:00,133.55,133.57,133.42,133.44,12364.0,109.7208,109.7372,109.614,109.6304,12364.0
2017-07-12 10:45:00,133.42,133.48,133.41,133.41,4700.0,109.614,109.6633,109.6058,109.6058,4700.0
2017-07-12 10:50:00,133.41,133.41,133.32,133.38,17010.0,109.6058,109.6058,109.5318,109.5811,17010.0
2017-07-12 10:55:00,133.39,133.5,133.35,133.46,10952.0,109.5894,109.6797,109.5565,109.6469,10952.0
2017-07-12 11:00:00,133.5,133.55,133.48,133.52,2811.0,109.6797,109.7208,109.6633,109.6962,2811.0
2017-07-12 11:05:00,133.51,133.57,133.49,133.54,17688.0,109.6879,109.7372,109.6715,109.7126,17688.0
2017-07-12 11:10:00,133.57,133.67,133.54,133.6,9890.0,109.7372,109.8194,109.7126,109.7619,9890.0
2017-07-12 11:15:00,133.64,133.65,133.57,133.64,13890.0,109.7947,109.803,109.7372,109.7947,13890.0
2017-07-12 11:20:00,133.62,133.62,133.54,133.59,16899.0,109.7783,109.7783,109.7126,109.7537,16899.0
2017-07-12 11:25:00,133.62,133.67,133.49,133.53,10000.0,109.7783,109.8194,109.6715,109.7044,10000.0
2017-07-12 11:30:00,133.55,133.57,133.51,133.56,3446.0,109.7208,109.7372,109.6879,109.729,3446.0
2017-07-12 11:35:00,133.54,133.55,133.39,133.42,10872.0,109.7126,109.7208,109.5894,109.614,10872.0
2017-07-12 11:40:00,133.4,133.45,133.34,133.45,6137.0,109.5976,109.6386,109.5483,109.6386,6137.0
2017-07-12 11:45:00,133.47,133.62,133.45,133.62,3109.0,109.6551,109.7783,109.6386,109.7783,3109.0
2017-07-12 11:50:00,133.63,133.69,133.63,133.69,2100.0,109.7865,109.8358,109.7865,109.8358,2100.0
2017-07-12 11:55:00,133.69,133.69,133.57,133.59,10717.0,109.8358,109.8358,109.7372,109.7537,10717.0
2017-07-12 12:00:00,133.56,133.6,133.54,133.58,4012.0,109.729,109.7619,109.7126,109.7455,4012.0
2017-07-12 12:05:00,133.58,133.65,133.56,133.6,3880.0,109.7455,109.803,109.729,109.7619,3880.0
2017-07-12 12:10:00,133.59,133.62,133.54,133.58,5027.0,109.7537,109.7783,109.7126,109.7455,5027.0
2017-07-12 12:15:00,133.56,133.61,133.52,133.55,4725.0,109.729,109.7701,109.6962,109.7208,4725.0
2017-07-12 12:20:00,133.53,133.63,133.52,133.54,5946.0,109.7044,109.7865,109.6962,109.7126,5946.0
2017-07-12 12:25:00,133.52,133.59,133.51,133.58,4007.0,109.6962,109.7537,109.6879,109.7455,4007.0
2017-07-12 12:30:00,133.61,133.61,133.54,133.54,11969.0,109.7701,109.7701,109.7126,109.7126,11969.0
2017-07-12 12:35:00,133.57,133.57,133.49,133.51,1883.0,109.7372,109.7372,109.6715,109.6879,1883.0
2017-07-12 12:40:00,133.51,133.55,133.49,133.54,3894.0,109.6879,109.7208,109.6715,109.7126,3894.0
2017-07-12 12:45:00,133.55,133.56,133.52,133.52,1500.0,109.7208,109.729,109.6962,109.6962,1500.0
2017-07-12 12:50:00,133.55,133.55,133.48,133.48,5595.0,109.7208,109.7208,109.6633,109.6633,5595.0
2017-07-12 12:55:00,133.5,133.52,133.48,133.48,2500.0,109.6797,109.6962,109.6633,109.6633,2500.0
2017-07-12 13:00:00,133.51,133.51,133.43,133.45,5202.0,109.6879,109.6879,109.6222,109.6386,5202.0
2017-07-12 13:05:00,133.45,133.47,133.42,133.44,4168.0,109.6386,109.6551,109.614,109.6304,4168.0
2017-07-12 13:10:00,133.45,133.55,133.44,133.52,5578.0,109.6386,109.7208,109.6304,109.6962,5578.0
2017-07-12 13:15:00,133.55,133.56,133.53,133.53,2440.0,109.7208,109.729,109.7044,109.7044,2440.0
2017-07-12 13:20:00,133.52,133.52,133.43,133.48,3778.0,109.6962,109.6962,109.6222,109.6633,3778.0
2017-07-12 13:25:00,133.48,133.48,133.41,133.45,7974.0,109.6633,109.6633,109.6058,109.6386,7974.0
2017-07-12 13:30:00,133.43,133.59,133.43,133.59,4007.0,109.6222,109.7537,109.6222,109.7537,4007.0
2017-07-12 13:35:00,133.58,133.64,133.53,133.64,6991.0,109.7455,109.7947,109.7044,109.7947,6991.0
2017-07-12 13:40:00,133.62,133.77,133.62,133.73,6447.0,109.7783,109.9015,109.7783,109.8687,6447.0
2017-07-12 13:45:00,133.72,133.77,133.68,133.73,14757.0,109.8605,109.9015,109.8276,109.8687,14757.0
2017-07-12 13:50:00,133.72,133.8,133.72,133.78,3032.0,109.8605,109.9262,109.8605,109.9098,3032.0
2017-07-12 13:55:00,133.8,133.99,133.78,133.99,8265.0,109.9262,110.0823,109.9098,110.0823,8265.0
2017-07-12 14:00:00,133.99,134.06,133.94,134.0,22556.0,110.0823,110.1398,110.0412,110.0905,22556.0
2017-07-12 14:05:00,134.03,134.04,133.89,133.89,10047.0,110.1152,110.1234,110.0001,110.0001,10047.0
2017-07-12 14:10:00,133.91,134.07,133.87,134.07,7635.0,110.0166,110.148,109.9837,110.148,7635.0
2017-07-12 14:15:00,134.03,134.25,134.03,134.21,14248.0,110.1152,110.2959,110.1152,110.263,14248.0
2017-07-12 14:20:00,134.22,134.22,134.08,134.12,11186.0,110.2713,110.2713,110.1562,110.1891,11186.0
2017-07-12 14:25:00,134.15,134.17,134.06,134.11,7456.0,110.2137,110.2302,110.1398,110.1809,7456.0
2017-07-12 14:30:00,134.09,134.14,134.07,134.09,8512.0,110.1645,110.2055,110.148,110.1645,8512.0
2017-07-12 14:35:00,134.07,134.2,134.07,134.15,6341.0,110.148,110.2548,110.148,110.2137,6341.0
2017-07-12 14:40:00,134.12,134.15,134.01,134.02,8362.0,110.1891,110.2137,110.0987,110.1069,8362.0
2017-07-12 14:45:00,134.01,134.14,133.98,134.14,5600.0,110.0987,110.2055,110.0741,110.2055,5600.0
2017-07-12 14:50:00,134.09,134.1,134.03,134.07,7840.0,110.1645,110.1727,110.1152,110.148,7840.0
2017-07-12 14:55:00,134.09,134.21,134.09,134.15,11094.0,110.1645,110.263,110.1645,110.2137,11094.0
2017-07-12 15:00:00,134.14,134.14,134.06,134.13,8859.0,110.2055,110.2055,110.1398,110.1973,8859.0
2017-07-12 15:05:00,134.11,134.15,134.06,134.12,10795.0,110.1809,110.2137,110.1398,110.1891,10795.0
2017-07-12 15:10:00,134.1,134.23,134.06,134.23,16190.0,110.1727,110.2795,110.1398,110.2795,16190.0
2017-07-12 15:15:00,134.22,134.22,134.09,134.13,15460.0,110.2713,110.2713,110.1645,110.1973,15460.0
2017-07-12 15:20:00,134.14,134.14,134.1,134.12,6981.0,110.2055,110.2055,110.1727,110.1891,6981.0
2017-07-12 15:25:00,134.12,134.12,133.99,134.06,16291.0,110.1891,110.1891,110.0823,110.1398,16291.0
2017-07-12 15:30:00,134.05,134.07,133.97,134.07,12704.0,110.1316,110.148,110.0659,110.148,12704.0
2017-07-12 15:35:00,134.07,134.07,133.98,134.03,11353.0,110.148,110.148,110.0741,110.1152,11353.0
2017-07-12 15:40:00,134.01,134.03,133.99,133.99,16199.0,110.0987,110.1152,110.0823,110.0823,16199.0
2017-07-12 15:45:00,133.98,133.98,133.92,133.94,24605.0,110.0741,110.0741,110.0248,110.0412,24605.0
2017-07-12 15:50:00,133.93,133.94,133.83,133.89,27108.0,110.033,110.0412,109.9508,110.0001,27108.0
2017-07-12 15:55:00,133.89,133.97,133.85,133.94,94150.0,110.0001,110.0659,109.9673,110.0412,94150.0
2017-07-13 09:30:00,133.88,134.11,133.64,133.93,38744.0,109.9919,110.1809,109.7947,110.033,38744.0
2017-07-13 09:35:00,133.89,133.93,133.65,133.77,7042.0,110.0001,110.033,109.803,109.9015,7042.0
2017-07-13 09:40:00,133.78,134.1,133.77,134.1,10370.0,109.9098,110.1727,109.9015,110.1727,10370.0
2017-07-13 09:45:00,134.07,134.16,133.99,134.16,18626.0,110.148,110.222,110.0823,110.222,18626.0
2017-07-13 09:50:00,134.16,134.33,134.09,134.27,15790.0,110.222,110.3616,110.1645,110.3123,15790.0
2017-07-13 09:55:00,134.33,134.48,134.1,134.43,9028.0,110.3616,110.4849,110.1727,110.4438,9028.0
2017-07-13 10:00:00,134.46,134.47,134.18,134.25,7592.0,110.4684,110.4766,110.2384,110.2959,7592.0
2017-07-13 10:05:00,134.2,134.23,134.07,134.17,7083.0,110.2548,110.2795,110.148,110.2302,7083.0
2017-07-13 10:10:00,134.19,134.19,133.78,133.78,20520.0,110.2466,110.2466,109.9098,109.9098,20520.0
2017-07-13 10:15:00,133.79,133.93,133.7,133.87,8230.0,109.918,110.033,109.844,109.9837,8230.0
2017-07-13 10:20:00,133.86,133.94,133.75,133.91,8228.0,109.9755,110.0412,109.8851,110.0166,8228.0
2017-07-13 10:25:00,133.94,133.95,133.7,133.7,8868.0,110.0412,110.0494,109.844,109.844,8868.0
2017-07-13 10:30:00,133.74,133.86,133.71,133.81,5690.0,109.8769,109.9755,109.8523,109.9344,5690.0
2017-07-13 10:35:00,133.78,133.81,133.67,133.72,7717.0,109.9098,109.9344,109.8194,109.8605,7717.0
2017-07-13 10:40:00,133.73,133.73,133.57,133.61,7254.0,109.8687,109.8687,109.7372,109.7701,7254.0
2017-07-13 10:45:00,133.61,133.76,133.56,133.74,9322.0,109.7701,109.8933,109.729,109.8769,9322.0
2017-07-13 10:50:00,133.77,133.79,133.71,133.71,3805.0,109.9015,109.918,109.8523,109.8523,3805.0
2017-07-13 10:55:00,133.7,133.78,133.62,133.77,12766.0,109.844,109.9098,109.7783,109.9015,12766.0
2017-07-13 11:00:00,133.77,133.78,133.69,133.69,8636.0,109.9015,109.9098,109.8358,109.8358,8636.0
2017-07-13 11:05:00,133.7,133.94,133.7,133.93,7268.0,109.844,110.0412,109.844,110.033,7268.0
2017-07-13 11:10:00,133.93,133.98,133.89,133.92,7400.0,110.033,110.0741,110.0001,110.0248,7400.0
2017-07-13 11:15:00,133.93,133.98,133.89,133.98,5767.0,110.033,110.0741,110.0001,110.0741,5767.0
2017-07-13 11:20:00,133.97,133.99,133.92,133.98,5356.0,110.0659,110.0823,110.0248,110.0741,5356.0
2017-07-13 11:25:00,133.98,134.0,133.84,133.85,8264.0,110.0741,110.0905,109.9591,109.9673,8264.0
2017-07-13 11:30:00,133.86,133.98,133.85,133.98,6941.0,109.9755,110.0741,109.9673,110.0741,6941.0
2017-07-13 11:35:00,133.95,133.99,133.91,133.95,6979.0,110.0494,110.0823,110.0166,110.0494,6979.0
2017-07-13 11:40:00,133.96,133.98,133.95,133.97,3154.0,110.0576,110.0741,110.0494,110.0659,3154.0
2017-07-13 11:45:00,133.94,133.98,133.88,133.96,6069.0,110.0412,110.0741,109.9919,110.0576,6069.0
2017-07-13 11:50:00,133.96,134.0,133.92,133.92,29596.0,110.0576,110.0905,110.0248,110.0248,29596.0
2017-07-13 11:55:00,133.91,133.98,133.87,133.96,3888.0,110.0166,110.0741,109.9837,110.0576,3888.0
2017-07-13 12:00:00,133.98,134.01,133.92,134.01,3890.0,110.0741,110.0987,110.0248,110.0987,3890.0
2017-07-13 12:05:00,134.01,134.06,134.01,134.04,3190.0,110.0987,110.1398,110.0987,110.1234,3190.0
2017-07-13 12:10:00,134.05,134.18,134.05,134.18,1799.0,110.1316,110.2384,110.1316,110.2384,1799.0
2017-07-13 12:15:00,134.16,134.21,134.14,134.21,3056.0,110.222,110.263,110.2055,110.263,3056.0
2017-07-13 12:20:00,134.23,134.28,134.2,134.26,2498.0,110.2795,110.3206,110.2548,110.3041,2498.0
2017-07-13 12:25:00,134.24,134.26,134.22,134.25,1240.0,110.2877,110.3041,110.2713,110.2959,1240.0
2017-07-13 12:30:00,134.24,134.28,134.18,134.23,4161.0,110.2877,110.3206,110.2384,110.2795,4161.0
2017-07-13 12:35:00,134.24,134.32,134.23,134.27,2400.0,110.2877,110.3534,110.2795,110.3123,2400.0
2017-07-13 12:40:00,134.29,134.29,134.26,134.27,1200.0,110.3288,110.3288,110.3041,110.3123,1200.0
2017-07-13 12:45:00,134.28,134.3,134.21,134.24,2476.0,110.3206,110.337,110.263,110.2877,2476.0
2017-07-13 12:50:00,134.25,134.25,134.19,134.19,3279.0,110.2959,110.2959,110.2466,110.2466,3279.0
2017-07-13 12:55:00,134.19,134.2,134.12,134.2,5355.0,110.2466,110.2548,110.1891,110.2548,5355.0
2017-07-13 13:00:00,134.21,134.26,134.2,134.25,3390.0,110.263,110.3041,110.2548,110.2959,3390.0
2017-07-13 13:05:00,134.26,134.38,134.26,134.36,3561.0,110.3041,110.4027,110.3041,110.3863,3561.0
2017-07-13 13:10:00,134.36,134.36,134.29,134.31,3300.0,110.3863,110.3863,110.3288,110.3452,3300.0
2017-07-13 13:15:00,134.31,134.38,134.3,134.34,5410.0,110.3452,110.4027,110.337,110.3698,5410.0
2017-07-13 13:20:00,134.33,134.38,134.32,134.38,3500.0,110.3616,110.4027,110.3534,110.4027,3500.0
2017-07-13 13:25:00,134.36,134.43,134.34,134.42,3690.0,110.3863,110.4438,110.3698,110.4356,3690.0
2017-07-13 13:30:00,134.42,134.43,134.37,134.38,6061.0,110.4356,110.4438,110.3945,110.4027,6061.0
2017-07-13 13:35:00,134.36,134.4,134.36,134.36,2661.0,110.3863,110.4191,110.3863,110.3863,2661.0
2017-07-13 13:40:00,134.37,134.4,134.34,134.35,4996.0,110.3945,110.4191,110.3698,110.3781,4996.0
2017-07-13 13:45:00,134.35,134.36,134.29,134.31,11784.0,110.3781,110.3863,110.3288,110.3452,11784.0
2017-07-13 13:50:00,134.31,134.41,134.29,134.41,3355.0,110.3452,110.4274,110.3288,110.4274,3355.0
2017-07-13 13:55:00,134.43,134.48,134.41,134.44,4173.0,110.4438,110.4849,110.4274,110.452,4173.0
2017-07-13 14:00:00,134.45,134.45,134.27,134.28,5794.0,110.4602,110.4602,110.3123,110.3206,5794.0
2017-07-13 14:05:00,134.29,134.32,134.24,134.32,5299.0,110.3288,110.3534,110.2877,110.3534,5299.0
2017-07-13 14:10:00,134.34,134.35,134.31,134.34,2360.0,110.3698,110.3781,110.3452,110.3698,2360.0
2017-07-13 14:15:00,134.35,134.49,134.32,134.38,6224.0,110.3781,110.4931,110.3534,110.4027,6224.0
2017-07-13 14:20:00,134.38,134.44,134.36,134.44,3220.0,110.4027,110.452,110.3863,110.452,3220.0
2017-07-13 14:25:00,134.41,134.43,134.35,134.37,4950.0,110.4274,110.4438,110.3781,110.3945,4950.0
2017-07-13 14:30:00,134.38,134.46,134.38,134.44,5257.0,110.4027,110.4684,110.4027,110.452,5257.0
2017-07-13 14:35:00,134.4,134.43,134.38,134.39,3744.0,110.4191,110.4438,110.4027,110.4109,3744.0
2017-07-13 14:40:00,134.38,134.4,134.36,134.38,4879.0,110.4027,110.4191,110.3863,110.4027,4879.0
2017-07-13 14:45:00,134.37,134.37,134.33,134.33,4611.0,110.3945,110.3945,110.3616,110.3616,4611.0
2017-07-13 14:50:00,134.36,134.41,134.35,134.41,9672.0,110.3863,110.4274,110.3781,110.4274,9672.0
2017-07-13 14:55:00,134.38,134.38,134.32,134.32,6774.0,110.4027,110.4027,110.3534,110.3534,6774.0
2017-07-13 15:00:00,134.32,134.32,134.15,134.16,11227.0,110.3534,110.3534,110.2137,110.222,11227.0
2017-07-13 15:05:00,134.15,134.15,134.02,134.04,17489.0,110.2137,110.2137,110.1069,110.1234,17489.0
2017-07-13 15:10:00,134.06,134.07,133.89,133.93,11321.0,110.1398,110.148,110.0001,110.033,11321.0
2017-07-13 15:15:00,133.95,133.96,133.91,133.91,9276.0,110.0494,110.0576,110.0166,110.0166,9276.0
2017-07-13 15:20:00,133.9,133.93,133.88,133.93,5843.0,110.0084,110.033,109.9919,110.033,5843.0
2017-07-13 15:25:00,133.93,133.97,133.9,133.97,8084.0,110.033,110.0659,110.0084,110.0659,8084.0
2017-07-13 15:30:00,133.97,133.99,133.92,133.99,7248.0,110.0659,110.0823,110.0248,110.0823,7248.0
2017-07-13 15:35:00,133.99,134.17,133.99,134.16,13932.0,110.0823,110.2302,110.0823,110.222,13932.0
2017-07-13 15:40:00,134.15,134.19,134.14,134.18,14566.0,110.2137,110.2466,110.2055,110.2384,14566.0
2017-07-13 15:45:00,134.19,134.26,134.15,134.23,18322.0,110.2466,110.3041,110.2137,110.2795,18322.0
2017-07-13 15:50:00,134.24,134.26,134.18,134.2,20032.0,110.2877,110.3041,110.2384,110.2548,20032.0
2017-07-13 15:55:00,134.2,134.2,134.1,134.14,47567.0,110.2548,110.2548,110.1727,110.2055,47567.0
2017-07-14 09:30:00,134.72,135.4,134.72,135.28,43096.0,110.682,111.2407,110.682,111.1421,43096.0
2017-07-14 09:35:00,135.31,135.47,135.22,135.32,6630.0,111.1668,111.2982,111.0928,111.175,6630.0
2017-07-14 09:40:00,135.25,135.85,135.25,135.85,9833.0,111.1175,111.6104,111.1175,111.6104,9833.0
2017-07-14 09:45:00,135.87,135.95,135.51,135.73,18409.0,111.6268,111.6926,111.3311,111.5118,18409.0
2017-07-14 09:50:00,135.77,135.84,135.61,135.61,13862.0,111.5447,111.6022,111.4132,111.4132,13862.0
2017-07-14 09:55:00,135.64,135.75,135.48,135.65,10558.0,111.4379,111.5283,111.3064,111.4461,10558.0
2017-07-14 10:00:00,135.59,135.59,135.35,135.44,10451.0,111.3968,111.3968,111.1996,111.2736,10451.0
2017-07-14 10:05:00,135.42,135.64,135.41,135.47,9620.0,111.2571,111.4379,111.2489,111.2982,9620.0
2017-07-14 10:10:00,135.49,135.56,135.42,135.56,4170.0,111.3147,111.3722,111.2571,111.3722,4170.0
2017-07-14 10:15:00,135.59,135.63,135.53,135.63,7130.0,111.3968,111.4297,111.3475,111.4297,7130.0
2017-07-14 10:20:00,135.6,135.6,135.51,135.53,4464.0,111.405,111.405,111.3311,111.3475,4464.0
2017-07-14 10:25:00,135.5,135.56,135.46,135.56,5777.0,111.3229,111.3722,111.29,111.3722,5777.0
2017-07-14 10:30:00,135.56,135.7,135.55,135.57,10943.0,111.3722,111.4872,111.3639,111.3804,10943.0
2017-07-14 10:35:00,135.57,135.62,135.44,135.53,4179.0,111.3804,111.4215,111.2736,111.3475,4179.0
2017-07-14 10:40:00,135.52,135.68,135.47,135.68,37025.0,111.3393,111.4707,111.2982,111.4707,37025.0
2017-07-14 10:45:00,135.67,135.82,135.67,135.7,9537.0,111.4625,111.5858,111.4625,111.4872,9537.0
2017-07-14 10:50:00,135.68,135.74,135.68,135.73,9700.0,111.4707,111.52,111.4707,111.5118,9700.0
2017-07-14 10:55:00,135.75,135.75,135.66,135.68,12800.0,111.5283,111.5283,111.4543,111.4707,12800.0
2017-07-14 11:00:00,135.71,135.71,135.63,135.64,9790.0,111.4954,111.4954,111.4297,111.4379,9790.0
2017-07-14 11:05:00,135.61,135.61,135.53,135.57,4642.0,111.4132,111.4132,111.3475,111.3804,4642.0
2017-07-14 11:10:00,135.59,135.62,135.56,135.56,2000.0,111.3968,111.4215,111.3722,111.3722,2000.0
2017-07-14 11:15:00,135.5,135.54,135.48,135.51,3181.0,111.3229,111.3557,111.3064,111.3311,3181.0
2017-07-14 11:20:00,135.48,135.53,135.48,135.5,2760.0,111.3064,111.3475,111.3064,111.3229,2760.0
2017-07-14 11:25:00,135.47,135.53,135.47,135.53,3460.0,111.2982,111.3475,111.2982,111.3475,3460.0
2017-07-14 11:30:00,135.51,135.51,135.44,135.47,2766.0,111.3311,111.3311,111.2736,111.2982,2766.0
2017-07-14 11:35:00,135.48,135.48,135.41,135.42,4342.0,111.3064,111.3064,111.2489,111.2571,4342.0
2017-07-14 11:40:00,135.42,135.44,135.34,135.44,2001.0,111.2571,111.2736,111.1914,111.2736,2001.0
2017-07-14 11:45:00,135.44,135.47,135.41,135.43,5294.0,111.2736,111.2982,111.2489,111.2654,5294.0
2017-07-14 11:50:00,135.42,135.46,135.4,135.46,1932.0,111.2571,111.29,111.2407,111.29,1932.0
2017-07-14 11:55:00,135.48,135.52,135.46,135.46,3008.0,111.3064,111.3393,111.29,111.29,3008.0
2017-07-14 12:00:00,135.49,135.53,135.47,135.51,9312.0,111.3147,111.3475,111.2982,111.3311,9312.0
2017-07-14 12:05:00,135.52,135.53,135.4,135.52,5258.0,111.3393,111.3475,111.2407,111.3393,5258.0
2017-07-14 12:10:00,135.51,135.63,135.48,135.58,13800.0,111.3311,111.4297,111.3064,111.3886,13800.0
2017-07-14 12:15:00,135.56,135.71,135.54,135.58,37906.0,111.3722,111.4954,111.3557,111.3886,37906.0
2017-07-14 12:20:00,135.58,135.61,135.52,135.53,8712.0,111.3886,111.4132,111.3393,111.3475,8712.0
2017-07-14 12:25:00,135.53,135.54,135.51,135.54,5450.0,111.3475,111.3557,111.3311,111.3557,5450.0
2017-07-14 12:30:00,135.56,135.58,135.54,135.54,5015.0,111.3722,111.3886,111.3557,111.3557,5015.0
2017-07-14 12:35:00,135.55,135.59,135.54,135.59,3117.0,111.3639,111.3968,111.3557,111.3968,3117.0
2017-07-14 12:40:00,135.6,135.63,135.56,135.56,3565.0,111.405,111.4297,111.3722,111.3722,3565.0
2017-07-14 12:45:00,135.57,135.59,135.54,135.57,8547.0,111.3804,111.3968,111.3557,111.3804,8547.0
2017-07-14 12:50:00,135.59,135.68,135.57,135.68,2086.0,111.3968,111.4707,111.3804,111.4707,2086.0
2017-07-14 12:55:00,135.71,135.72,135.66,135.68,6336.0,111.4954,111.5036,111.4543,111.4707,6336.0
2017-07-14 13:00:00,135.65,135.68,135.62,135.64,3364.0,111.4461,111.4707,111.4215,111.4379,3364.0
2017-07-14 13:05:00,135.65,135.68,135.63,135.66,5293.0,111.4461,111.4707,111.4297,111.4543,5293.0
2017-07-14 13:10:00,135.66,135.66,135.6,135.61,2138.0,111.4543,111.4543,111.405,111.4132,2138.0
2017-07-14 13:15:00,135.61,135.61,135.57,135.6,2630.0,111.4132,111.4132,111.3804,111.405,2630.0
2017-07-14 13:20:00,135.61,135.71,135.6,135.71,4375.0,111.4132,111.4954,111.405,111.4954,4375.0
2017-07-14 13:25:00,135.71,135.71,135.61,135.66,3002.0,111.4954,111.4954,111.4132,111.4543,3002.0
2017-07-14 13:30:00,135.7,135.72,135.62,135.72,6113.0,111.4872,111.5036,111.4215,111.5036,6113.0
2017-07-14 13:35:00,135.71,135.83,135.68,135.81,4983.0,111.4954,111.594,111.4707,111.5776,4983.0
2017-07-14 13:40:00,135.78,135.78,135.72,135.73,5402.0,111.5529,111.5529,111.5036,111.5118,5402.0
2017-07-14 13:45:00,135.76,135.86,135.75,135.77,12004.0,111.5365,111.6186,111.5283,111.5447,12004.0
2017-07-14 13:50:00,135.77,135.89,135.77,135.89,3176.0,111.5447,111.6433,111.5447,111.6433,3176.0
2017-07-14 13:55:00,135.87,135.91,135.85,135.88,9367.0,111.6268,111.6597,111.6104,111.6351,9367.0
2017-07-14 14:00:00,135.87,135.94,135.87,135.94,10386.0,111.6268,111.6844,111.6268,111.6844,10386.0
2017-07-14 14:05:00,135.92,135.99,135.87,135.93,11698.0,111.6679,111.7254,111.6268,111.6761,11698.0
2017-07-14 14:10:00,135.94,135.97,135.86,135.87,9748.0,111.6844,111.709,111.6186,111.6268,9748.0
2017-07-14 14:15:00,135.86,135.92,135.86,135.86,6554.0,111.6186,111.6679,111.6186,111.6186,6554.0
2017-07-14 14:20:00,135.87,135.95,135.87,135.93,8747.0,111.6268,111.6926,111.6268,111.6761,8747.0
2017-07-14 14:25:00,135.92,136.0,135.92,135.99,5970.0,111.6679,111.7337,111.6679,111.7254,5970.0
2017-07-14 14:30:00,135.98,136.33,135.98,136.17,18955.0,111.7172,112.0048,111.7172,111.8733,18955.0
2017-07-14 14:35:00,136.18,136.22,136.16,136.18,6680.0,111.8815,111.9144,111.8651,111.8815,6680.0
2017-07-14 14:40:00,136.16,136.19,136.16,136.16,8143.0,111.8651,111.8898,111.8651,111.8651,8143.0
2017-07-14 14:45:00,136.17,136.19,136.15,136.15,6015.0,111.8733,111.8898,111.8569,111.8569,6015.0
2017-07-14 14:50:00,136.16,136.19,136.15,136.18,7586.0,111.8651,111.8898,111.8569,111.8815,7586.0
2017-07-14 14:55:00,136.17,136.23,136.17,136.22,3200.0,111.8733,111.9226,111.8733,111.9144,3200.0
2017-07-14 15:00:00,136.23,136.25,136.22,136.24,3757.0,111.9226,111.939,111.9144,111.9308,3757.0
2017-07-14 15:05:00,136.25,136.3,136.19,136.3,10145.0,111.939,111.9801,111.8898,111.9801,10145.0
2017-07-14 15:10:00,136.3,136.3,136.23,136.26,7600.0,111.9801,111.9801,111.9226,111.9473,7600.0
2017-07-14 15:15:00,136.27,136.27,136.16,136.22,12522.0,111.9555,111.9555,111.8651,111.9144,12522.0
2017-07-14 15:20:00,136.22,136.28,136.21,136.27,14225.0,111.9144,111.9637,111.9062,111.9555,14225.0
2017-07-14 15:25:00,136.28,136.3,136.24,136.24,20209.0,111.9637,111.9801,111.9308,111.9308,20209.0
2017-07-14 15:30:00,136.24,136.27,136.13,136.19,15792.0,111.9308,111.9555,111.8405,111.8898,15792.0
2017-07-14 15:35:00,136.18,136.22,136.13,136.22,15326.0,111.8815,111.9144,111.8405,111.9144,15326.0
2017-07-14 15:40:00,136.23,136.32,136.23,136.24,17602.0,111.9226,111.9966,111.9226,111.9308,17602.0
2017-07-14 15:45:00,136.24,136.26,136.12,136.13,23673.0,111.9308,111.9473,111.8322,111.8405,23673.0
2017-07-14 15:50:00,136.13,136.13,135.98,135.98,31054.0,111.8405,111.8405,111.7172,111.7172,31054.0
2017-07-14 15:55:00,135.99,136.1,135.96,136.04,94737.0,111.7254,111.8158,111.7008,111.7665,94737.0
2017-07-17 09:30:00,136.06,136.4,135.53,136.06,21742.0,111.7829,112.0623,111.3475,111.7829,21742.0
2017-07-17 09:35:00,136.06,136.07,135.86,135.89,9101.0,111.7829,111.7912,111.6186,111.6433,9101.0
2017-07-17 09:40:00,135.88,135.88,135.6,135.69,4215.0,111.6351,111.6351,111.405,111.479,4215.0
2017-07-17 09:45:00,135.66,135.71,135.54,135.58,10278.0,111.4543,111.4954,111.3557,111.3886,10278.0
2017-07-17 09:50:00,135.53,135.63,135.29,135.29,13543.0,111.3475,111.4297,111.1503,111.1503,13543.0
2017-07-17 09:55:00,135.23,135.28,135.08,135.23,12680.0,111.101,111.1421,110.9778,111.101,12680.0
2017-07-17 10:00:00,135.23,135.35,135.05,135.31,15631.0,111.101,111.1996,110.9532,111.1668,15631.0
2017-07-17 10:05:00,135.32,135.43,135.21,135.25,21652.0,111.175,111.2654,111.0846,111.1175,21652.0
2017-07-17 10:10:00,135.21,135.24,135.1,135.24,6147.0,111.0846,111.1093,110.9942,111.1093,6147.0
2017-07-17 10:15:00,135.25,135.29,135.2,135.24,7308.0,111.1175,111.1503,111.0764,111.1093,7308.0
2017-07-17 10:20:00,135.21,135.44,135.18,135.28,13039.0,111.0846,111.2736,111.06,111.1421,13039.0
2017-07-17 10:25:00,135.28,135.36,135.24,135.35,10966.0,111.1421,111.2078,111.1093,111.1996,10966.0
2017-07-17 10:30:00,135.38,135.4,135.25,135.28,8500.0,111.2243,111.2407,111.1175,111.1421,8500.0
2017-07-17 10:35:00,135.28,135.46,135.24,135.41,36481.0,111.1421,111.29,111.1093,111.2489,36481.0
2017-07-17 10:40:00,135.4,135.5,135.37,135.5,31792.0,111.2407,111.3229,111.2161,111.3229,31792.0
2017-07-17 10:45:00,135.48,135.48,135.27,135.32,22817.0,111.3064,111.3064,111.1339,111.175,22817.0
2017-07-17 10:50:00,135.31,135.31,135.13,135.3,13330.0,111.1668,111.1668,111.0189,111.1586,13330.0
2017-07-17 10:55:00,135.32,135.35,135.26,135.26,19147.0,111.175,111.1996,111.1257,111.1257,19147.0
2017-07-17 11:00:00,135.28,135.28,135.13,135.23,11564.0,111.1421,111.1421,111.0189,111.101,11564.0
2017-07-17 11:05:00,135.24,135.35,135.21,135.24,9525.0,111.1093,111.1996,111.0846,111.1093,9525.0
2017-07-17 11:10:00,135.26,135.27,135.16,135.26,6038.0,111.1257,111.1339,111.0435,111.1257,6038.0
2017-07-17 11:15:00,135.29,135.3,135.21,135.22,9847.0,111.1503,111.1586,111.0846,111.0928,9847.0
2017-07-17 11:20:00,135.2,135.2,135.12,135.16,12228.0,111.0764,111.0764,111.0107,111.0435,12228.0
2017-07-17 11:25:00,135.16,135.2,135.11,135.14,11244.0,111.0435,111.0764,111.0025,111.0271,11244.0
2017-07-17 11:30:00,135.13,135.27,135.08,135.13,9500.0,111.0189,111.1339,110.9778,111.0189,9500.0
2017-07-17 11:35:00,135.15,135.15,134.96,134.99,4919.0,111.0353,111.0353,110.8792,110.9039,4919.0
2017-07-17 11:40:00,134.99,135.1,134.99,135.04,6599.0,110.9039,110.9942,110.9039,110.9449,6599.0
2017-07-17 11:45:00,135.03,135.18,135.03,135.17,6042.0,110.9367,111.06,110.9367,111.0517,6042.0
2017-07-17 11:50:00,135.17,135.4,135.17,135.37,8175.0,111.0517,111.2407,111.0517,111.2161,8175.0
2017-07-17 11:55:00,135.38,135.49,135.35,135.49,11175.0,111.2243,111.3147,111.1996,111.3147,11175.0
2017-07-17 12:00:00,135.44,135.48,135.38,135.39,11295.0,111.2736,111.3064,111.2243,111.2325,11295.0
2017-07-17 12:05:00,135.39,135.49,135.35,135.47,8916.0,111.2325,111.3147,111.1996,111.2982,8916.0
2017-07-17 12:10:00,135.46,135.51,135.4,135.4,5254.0,111.29,111.3311,111.2407,111.2407,5254.0
2017-07-17 12:15:00,135.41,135.41,135.27,135.27,9163.0,111.2489,111.2489,111.1339,111.1339,9163.0
2017-07-17 12:20:00,135.25,135.32,135.22,135.24,9799.0,111.1175,111.175,111.0928,111.1093,9799.0
2017-07-17 12:25:00,135.25,135.25,135.04,135.04,13652.0,111.1175,111.1175,110.9449,110.9449,13652.0
2017-07-17 12:30:00,135.08,135.08,134.84,134.89,25068.0,110.9778,110.9778,110.7806,110.8217,25068.0
2017-07-17 12:35:00,134.93,134.99,134.91,134.93,13979.0,110.8546,110.9039,110.8381,110.8546,13979.0
2017-07-17 12:40:00,134.92,134.94,134.82,134.86,9752.0,110.8464,110.8628,110.7642,110.7971,9752.0
2017-07-17 12:45:00,134.85,134.93,134.82,134.86,8778.0,110.7888,110.8546,110.7642,110.7971,8778.0
2017-07-17 12:50:00,134.85,134.99,134.84,134.95,10428.0,110.7888,110.9039,110.7806,110.871,10428.0
2017-07-17 12:55:00,134.94,134.95,134.9,134.93,9072.0,110.8628,110.871,110.8299,110.8546,9072.0
2017-07-17 13:00:00,134.93,134.97,134.9,134.9,12937.0,110.8546,110.8874,110.8299,110.8299,12937.0
2017-07-17 13:05:00,134.9,134.9,134.79,134.83,10610.0,110.8299,110.8299,110.7396,110.7724,10610.0
2017-07-17 13:10:00,134.82,134.88,134.8,134.8,9943.0,110.7642,110.8135,110.7478,110.7478,9943.0
2017-07-17 13:15:00,134.8,134.87,134.74,134.87,5648.0,110.7478,110.8053,110.6985,110.8053,5648.0
2017-07-17 13:20:00,134.87,134.93,134.79,134.88,7369.0,110.8053,110.8546,110.7396,110.8135,7369.0
2017-07-17 13:25:00,134.88,134.92,134.85,134.88,6120.0,110.8135,110.8464,110.7888,110.8135,6120.0
2017-07-17 13:30:00,134.87,134.97,134.85,134.95,8848.0,110.8053,110.8874,110.7888,110.871,8848.0
2017-07-17 13:35:00,134.95,135.12,134.93,135.11,13010.0,110.871,111.0107,110.8546,111.0025,13010.0
2017-07-17 13:40:00,135.09,135.2,135.08,135.15,7805.0,110.986,111.0764,110.9778,111.0353,7805.0
2017-07-17 13:45:00,135.16,135.27,135.16,135.25,8535.0,111.0435,111.1339,111.0435,111.1175,8535.0
2017-07-17 13:50:00,135.26,135.28,135.22,135.23,9638.0,111.1257,111.1421,111.0928,111.101,9638.0
2017-07-17 13:55:00,135.23,135.4,135.23,135.39,10507.0,111.101,111.2407,111.101,111.2325,10507.0
2017-07-17 14:00:00,135.39,135.44,135.33,135.41,11149.0,111.2325,111.2736,111.1832,111.2489,11149.0
2017-07-17 14:05:00,135.39,135.39,135.27,135.33,4987.0,111.2325,111.2325,111.1339,111.1832,4987.0
2017-07-17 14:10:00,135.28,135.3,135.17,135.24,9584.0,111.1421,111.1586,111.0517,111.1093,9584.0
2017-07-17 14:15:00,135.24,135.3,135.11,135.16,25610.0,111.1093,111.1586,111.0025,111.0435,25610.0
2017-07-17 14:20:00,135.16,135.16,135.04,135.04,13223.0,111.0435,111.0435,110.9449,110.9449,13223.0
2017-07-17 14:25:00,135.05,135.09,135.01,135.09,9827.0,110.9532,110.986,110.9203,110.986,9827.0
2017-07-17 14:30:00,135.08,135.08,134.96,134.97,8498.0,110.9778,110.9778,110.8792,110.8874,8498.0
2017-07-17 14:35:00,134.98,135.11,134.97,135.05,15801.0,110.8957,111.0025,110.8874,110.9532,15801.0
2017-07-17 14:40:00,135.06,135.09,134.96,134.96,11456.0,110.9614,110.986,110.8792,110.8792,11456.0
2017-07-17 14:45:00,134.98,135.08,134.97,135.08,9904.0,110.8957,110.9778,110.8874,110.9778,9904.0
2017-07-17 14:50:00,135.07,135.13,135.01,135.08,11739.0,110.9696,111.0189,110.9203,110.9778,11739.0
2017-07-17 14:55:00,135.08,135.14,135.04,135.14,11824.0,110.9778,111.0271,110.9449,111.0271,11824.0
2017-07-17 15:00:00,135.12,135.17,135.09,135.09,13952.0,111.0107,111.0517,110.986,110.986,13952.0
2017-07-17 15:05:00,135.1,135.1,135.0,135.03,8189.0,110.9942,110.9942,110.9121,110.9367,8189.0
2017-07-17 15:10:00,135.05,135.08,135.0,135.0,15331.0,110.9532,110.9778,110.9121,110.9121,15331.0
2017-07-17 15:15:00,135.01,135.04,134.93,135.02,41812.0,110.9203,110.9449,110.8546,110.9285,41812.0
2017-07-17 15:20:00,135.01,135.08,134.98,135.06,26224.0,110.9203,110.9778,110.8957,110.9614,26224.0
2017-07-17 15:25:00,135.06,135.19,135.04,135.18,16576.0,110.9614,111.0682,110.9449,111.06,16576.0
2017-07-17 15:30:00,135.18,135.2,135.12,135.18,21546.0,111.06,111.0764,111.0107,111.06,21546.0
2017-07-17 15:35:00,135.17,135.19,135.13,135.14,18438.0,111.0517,111.0682,111.0189,111.0271,18438.0
2017-07-17 15:40:00,135.13,135.22,135.13,135.17,25655.0,111.0189,111.0928,111.0189,111.0517,25655.0
2017-07-17 15:45:00,135.17,135.38,135.16,135.28,37216.0,111.0517,111.2243,111.0435,111.1421,37216.0
2017-07-17 15:50:00,135.27,135.36,135.23,135.31,33227.0,111.1339,111.2078,111.101,111.1668,33227.0
2017-07-17 15:55:00,135.31,135.46,135.31,135.4,73165.0,111.1668,111.29,111.1668,111.2407,73165.0
2017-07-18 09:30:00,135.32,136.42,135.07,135.97,70631.0,111.175,112.0787,110.9696,111.709,70631.0
2017-07-18 09:35:00,136.04,136.33,135.73,136.33,20286.0,111.7665,112.0048,111.5118,112.0048,20286.0
2017-07-18 09:40:00,136.31,137.06,136.17,137.01,59270.0,111.9883,112.6045,111.8733,112.5634,59270.0
2017-07-18 09:45:00,137.01,137.4,137.0,137.38,75422.0,112.5634,112.8839,112.5552,112.8674,75422.0
2017-07-18 09:50:00,137.36,138.0,137.17,137.88,65221.0,112.851,113.3768,112.6949,113.2782,65221.0
2017-07-18 09:55:00,137.86,137.93,137.39,137.42,72349.0,113.2618,113.3193,112.8756,112.9003,72349.0
2017-07-18 10:00:00,137.41,137.42,137.0,137.1,91749.0,112.8921,112.9003,112.5552,112.6374,91749.0
2017-07-18 10:05:00,137.1,137.29,137.03,137.2,71779.0,112.6374,112.7935,112.5799,112.7195,71779.0
2017-07-18 10:10:00,137.21,137.23,136.87,136.87,52931.0,112.7278,112.7442,112.4484,112.4484,52931.0
2017-07-18 10:15:00,136.91,137.1,136.54,136.72,76249.0,112.4813,112.6374,112.1773,112.3252,76249.0
2017-07-18 10:20:00,136.69,136.78,136.64,136.71,49304.0,112.3005,112.3745,112.2595,112.317,49304.0
2017-07-18 10:25:00,136.75,136.76,136.51,136.64,70474.0,112.3498,112.358,112.1527,112.2595,70474.0
2017-07-18 10:30:00,136.66,136.78,136.54,136.58,22287.0,112.2759,112.3745,112.1773,112.2102,22287.0
2017-07-18 10:35:00,136.58,136.59,136.41,136.46,19922.0,112.2102,112.2184,112.0705,112.1116,19922.0
2017-07-18 10:40:00,136.47,136.64,136.43,136.64,20156.0,112.1198,112.2595,112.0869,112.2595,20156.0
2017-07-18 10:45:00,136.66,136.83,136.66,136.76,21259.0,112.2759,112.4156,112.2759,112.358,21259.0
2017-07-18 10:50:00,136.76,136.88,136.75,136.82,13498.0,112.358,112.4566,112.3498,112.4073,13498.0
2017-07-18 10:55:00,136.85,136.9,136.81,136.9,7823.0,112.432,112.4731,112.3991,112.4731,7823.0
2017-07-18 11:00:00,136.88,136.99,136.81,136.85,32638.0,112.4566,112.547,112.3991,112.432,32638.0
2017-07-18 11:05:00,136.86,136.86,136.75,136.82,7166.0,112.4402,112.4402,112.3498,112.4073,7166.0
2017-07-18 11:10:00,136.83,136.84,136.57,136.57,11766.0,112.4156,112.4238,112.2019,112.2019,11766.0
2017-07-18 11:15:00,136.56,136.56,136.35,136.43,14599.0,112.1937,112.1937,112.0212,112.0869,14599.0
2017-07-18 11:20:00,136.44,136.58,136.43,136.55,12183.0,112.0951,112.2102,112.0869,112.1855,12183.0
2017-07-18 11:25:00,136.56,136.58,136.46,136.49,9727.0,112.1937,112.2102,112.1116,112.1362,9727.0
2017-07-18 11:30:00,136.49,136.56,136.48,136.51,11549.0,112.1362,112.1937,112.128,112.1527,11549.0
2017-07-18 11:35:00,136.5,136.59,136.48,136.5,9484.0,112.1444,112.2184,112.128,112.1444,9484.0
2017-07-18 11:40:00,136.51,136.51,136.26,136.26,7044.0,112.1527,112.1527,111.9473,111.9473,7044.0
2017-07-18 11:45:00,136.28,136.28,136.17,136.19,6000.0,111.9637,111.9637,111.8733,111.8898,6000.0
2017-07-18 11:50:00,136.18,136.32,136.18,136.3,10064.0,111.8815,111.9966,111.8815,111.9801,10064.0
2017-07-18 11:55:00,136.29,136.38,136.29,136.38,5771.0,111.9719,112.0458,111.9719,112.0458,5771.0
2017-07-18 12:00:00,136.4,136.44,136.38,136.42,4189.0,112.0623,112.0951,112.0458,112.0787,4189.0
2017-07-18 12:05:00,136.44,136.59,136.44,136.5,6189.0,112.0951,112.2184,112.0951,112.1444,6189.0
2017-07-18 12:10:00,136.49,136.5,136.34,136.38,18977.0,112.1362,112.1444,112.013,112.0458,18977.0
2017-07-18 12:15:00,136.39,136.44,136.35,136.35,4983.0,112.0541,112.0951,112.0212,112.0212,4983.0
2017-07-18 12:20:00,136.34,136.39,136.31,136.39,6517.0,112.013,112.0541,111.9883,112.0541,6517.0
2017-07-18 12:25:00,136.38,136.41,136.34,136.36,4180.0,112.0458,112.0705,112.013,112.0294,4180.0
2017-07-18 12:30:00,136.38,136.49,136.36,136.49,6990.0,112.0458,112.1362,112.0294,112.1362,6990.0
2017-07-18 12:35:00,136.48,136.5,136.42,136.47,11379.0,112.128,112.1444,112.0787,112.1198,11379.0
2017-07-18 12:40:00,136.49,136.49,136.33,136.33,7925.0,112.1362,112.1362,112.0048,112.0048,7925.0
2017-07-18 12:45:00,136.31,136.41,136.3,136.38,3385.0,111.9883,112.0705,111.9801,112.0458,3385.0
2017-07-18 12:50:00,136.39,136.47,136.38,136.42,9942.0,112.0541,112.1198,112.0458,112.0787,9942.0
2017-07-18 12:55:00,136.42,136.45,136.39,136.43,7408.0,112.0787,112.1034,112.0541,112.0869,7408.0
2017-07-18 13:00:00,136.44,136.51,136.41,136.47,6897.0,112.0951,112.1527,112.0705,112.1198,6897.0
2017-07-18 13:05:00,136.43,136.48,136.42,136.44,5736.0,112.0869,112.128,112.0787,112.0951,5736.0
2017-07-18 13:10:00,136.46,136.47,136.4,136.42,5294.0,112.1116,112.1198,112.0623,112.0787,5294.0
2017-07-18 13:15:00,136.41,136.42,136.38,136.39,6493.0,112.0705,112.0787,112.0458,112.0541,6493.0
2017-07-18 13:20:00,136.37,136.47,136.37,136.42,8042.0,112.0376,112.1198,112.0376,112.0787,8042.0
2017-07-18 13:25:00,136.41,136.45,136.37,136.38,5614.0,112.0705,112.1034,112.0376,112.0458,5614.0
2017-07-18 13:30:00,136.37,136.44,136.37,136.4,9770.0,112.0376,112.0951,112.0376,112.0623,9770.0
2017-07-18 13:35:00,136.4,136.42,136.35,136.42,9859.0,112.0623,112.0787,112.0212,112.0787,9859.0
2017-07-18 13:40:00,136.4,136.42,136.31,136.31,9998.0,112.0623,112.0787,111.9883,111.9883,9998.0
2017-07-18 13:45:00,136.31,136.35,136.23,136.24,4651.0,111.9883,112.0212,111.9226,111.9308,4651.0
2017-07-18 13:50:00,136.21,136.28,136.2,136.26,3437.0,111.9062,111.9637,111.898,111.9473,3437.0
2017-07-18 13:55:00,136.28,136.35,136.28,136.28,7279.0,111.9637,112.0212,111.9637,111.9637,7279.0
2017-07-18 14:00:00,136.28,136.49,136.28,136.41,11002.0,111.9637,112.1362,111.9637,112.0705,11002.0
2017-07-18 14:05:00,136.43,136.48,136.4,136.44,8513.0,112.0869,112.128,112.0623,112.0951,8513.0
2017-07-18 14:10:00,136.43,136.43,136.37,136.41,5970.0,112.0869,112.0869,112.0376,112.0705,5970.0
2017-07-18 14:15:00,136.41,136.42,136.37,136.38,6694.0,112.0705,112.0787,112.0376,112.0458,6694.0
2017-07-18 14:20:00,136.4,136.4,136.35,136.35,5183.0,112.0623,112.0623,112.0212,112.0212,5183.0
2017-07-18 14:25:00,136.32,136.33,136.2,136.21,7747.0,111.9966,112.0048,111.898,111.9062,7747.0
2017-07-18 14:30:00,136.19,136.23,136.19,136.2,4533.0,111.8898,111.9226,111.8898,111.898,4533.0
2017-07-18 14:35:00,136.21,136.24,136.2,136.23,5678.0,111.9062,111.9308,111.898,111.9226,5678.0
2017-07-18 14:40:00,136.22,136.32,136.2,136.3,10175.0,111.9144,111.9966,111.898,111.9801,10175.0
2017-07-18 14:45:00,136.3,136.35,136.26,136.35,7606.0,111.9801,112.0212,111.9473,112.0212,7606.0
2017-07-18 14:50:00,136.36,136.41,136.33,136.37,17487.0,112.0294,112.0705,112.0048,112.0376,17487.0
2017-07-18 14:55:00,136.39,136.45,136.37,136.4,98512.0,112.0541,112.1034,112.0376,112.0623,98512.0
2017-07-18 15:00:00,136.4,136.42,136.36,136.42,14794.0,112.0623,112.0787,112.0294,112.0787,14794.0
2017-07-18 15:05:00,136.41,136.41,136.28,136.3,12105.0,112.0705,112.0705,111.9637,111.9801,12105.0
2017-07-18 15:10:00,136.31,136.31,136.23,136.26,10377.0,111.9883,111.9883,111.9226,111.9473,10377.0
2017-07-18 15:15:00,136.25,136.31,136.24,136.31,21977.0,111.939,111.9883,111.9308,111.9883,21977.0
2017-07-18 15:20:00,136.31,136.32,136.28,136.29,35504.0,111.9883,111.9966,111.9637,111.9719,35504.0
2017-07-18 15:25:00,136.29,136.33,136.26,136.3,28134.0,111.9719,112.0048,111.9473,111.9801,28134.0
2017-07-18 15:30:00,136.3,136.31,136.26,136.29,25513.0,111.9801,111.9883,111.9473,111.9719,25513.0
2017-07-18 15:35:00,136.3,136.46,136.29,136.41,21025.0,111.9801,112.1116,111.9719,112.0705,21025.0
2017-07-18 15:40:00,136.4,136.46,136.38,136.45,21837.0,112.0623,112.1116,112.0458,112.1034,21837.0
2017-07-18 15:45:00,136.45,136.46,136.27,136.29,35153.0,112.1034,112.1116,111.9555,111.9719,35153.0
2017-07-18 15:50:00,136.29,136.33,136.27,136.28,31009.0,111.9719,112.0048,111.9555,111.9637,31009.0
2017-07-18 15:55:00,136.27,136.34,136.2,136.21,141464.0,111.9555,112.013,111.898,111.9062,141464.0
2017-07-19 09:30:00,135.76,136.55,134.78,134.94,80240.0,111.5365,112.1855,110.7313,110.8628,80240.0
2017-07-19 09:35:00,134.94,135.03,134.4,134.49,39395.0,110.8628,110.9367,110.4191,110.4931,39395.0
2017-07-19 09:40:00,134.56,134.88,134.42,134.8,20054.0,110.5506,110.8135,110.4356,110.7478,20054.0
2017-07-19 09:45:00,134.83,135.01,134.78,134.88,30966.0,110.7724,110.9203,110.7313,110.8135,30966.0
2017-07-19 09:50:00,134.9,134.97,134.82,134.94,23976.0,110.8299,110.8874,110.7642,110.8628,23976.0
2017-07-19 09:55:00,134.98,135.0,134.68,134.72,24170.0,110.8957,110.9121,110.6492,110.682,24170.0
2017-07-19 10:00:00,134.68,134.75,134.44,134.54,20827.0,110.6492,110.7067,110.452,110.5342,20827.0
2017-07-19 10:05:00,134.56,134.87,134.55,134.7,17397.0,110.5506,110.8053,110.5424,110.6656,17397.0
2017-07-19 10:10:00,134.69,134.71,134.6,134.6,14344.0,110.6574,110.6738,110.5835,110.5835,14344.0
2017-07-19 10:15:00,134.62,134.64,134.33,134.53,35919.0,110.5999,110.6163,110.3616,110.5259,35919.0
2017-07-19 10:20:00,134.54,134.65,134.52,134.64,19298.0,110.5342,110.6245,110.5177,110.6163,19298.0
2017-07-19 10:25:00,134.65,134.7,134.58,134.62,14280.0,110.6245,110.6656,110.567,110.5999,14280.0
2017-07-19 10:30:00,134.62,134.7,134.55,134.7,21008.0,110.5999,110.6656,110.5424,110.6656,21008.0
2017-07-19 10:35:00,134.7,135.06,134.59,135.06,33654.0,110.6656,110.9614,110.5752,110.9614,33654.0
2017-07-19 10:40:00,135.06,135.2,134.97,135.0,20037.0,110.9614,111.0764,110.8874,110.9121,20037.0
2017-07-19 10:45:00,135.01,135.16,134.99,135.12,16547.0,110.9203,111.0435,110.9039,111.0107,16547.0
2017-07-19 10:50:00,135.14,135.21,135.1,135.19,10890.0,111.0271,111.0846,110.9942,111.0682,10890.0
2017-07-19 10:55:00,135.19,135.21,135.12,135.13,15294.0,111.0682,111.0846,111.0107,111.0189,15294.0
2017-07-19 11:00:00,135.13,135.23,135.13,135.2,19640.0,111.0189,111.101,111.0189,111.0764,19640.0
2017-07-19 11:05:00,135.2,135.23,135.14,135.23,13872.0,111.0764,111.101,111.0271,111.101,13872.0
2017-07-19 11:10:00,135.22,135.23,135.17,135.21,15424.0,111.0928,111.101,111.0517,111.0846,15424.0
2017-07-19 11:15:00,135.25,135.31,135.23,135.3,11289.0,111.1175,111.1668,111.101,111.1586,11289.0
2017-07-19 11:20:00,135.32,135.33,135.28,135.31,17641.0,111.175,111.1832,111.1421,111.1668,17641.0
2017-07-19 11:25:00,135.31,135.62,135.31,135.62,8566.0,111.1668,111.4215,111.1668,111.4215,8566.0
2017-07-19 11:30:00,135.62,135.73,135.6,135.67,75267.0,111.4215,111.5118,111.405,111.4625,75267.0
2017-07-19 11:35:00,135.72,135.78,135.68,135.76,33572.0,111.5036,111.5529,111.4707,111.5365,33572.0
2017-07-19 11:40:00,135.77,136.19,135.76,136.02,21945.0,111.5447,111.8898,111.5365,111.7501,21945.0
2017-07-19 11:45:00,136.04,136.21,135.93,136.2,24804.0,111.7665,111.9062,111.6761,111.898,24804.0
2017-07-19 11:50:00,136.19,136.67,136.18,136.42,27743.0,111.8898,112.2841,111.8815,112.0787,27743.0
2017-07-19 11:55:00,136.38,136.4,136.22,136.27,19769.0,112.0458,112.0623,111.9144,111.9555,19769.0
2017-07-19 12:00:00,136.31,136.41,136.25,136.29,11288.0,111.9883,112.0705,111.939,111.9719,11288.0
2017-07-19 12:05:00,136.29,136.38,136.18,136.25,17802.0,111.9719,112.0458,111.8815,111.939,17802.0
2017-07-19 12:10:00,136.26,136.54,136.26,136.48,12979.0,111.9473,112.1773,111.9473,112.128,12979.0
2017-07-19 12:15:00,136.52,136.52,136.18,136.2,19289.0,112.1609,112.1609,111.8815,111.898,19289.0
2017-07-19 12:20:00,136.21,136.21,135.93,135.94,13366.0,111.9062,111.9062,111.6761,111.6844,13366.0
2017-07-19 12:25:00,135.97,135.97,135.64,135.73,16049.0,111.709,111.709,111.4379,111.5118,16049.0
2017-07-19 12:30:00,135.72,135.85,135.7,135.83,10423.0,111.5036,111.6104,111.4872,111.594,10423.0
2017-07-19 12:35:00,135.84,135.89,135.75,135.83,13271.0,111.6022,111.6433,111.5283,111.594,13271.0
2017-07-19 12:40:00,135.82,135.9,135.8,135.9,10061.0,111.5858,111.6515,111.5693,111.6515,10061.0
2017-07-19 12:45:00,135.88,136.0,135.88,135.92,18064.0,111.6351,111.7337,111.6351,111.6679,18064.0
2017-07-19 12:50:00,135.89,136.0,135.86,135.93,9088.0,111.6433,111.7337,111.6186,111.6761,9088.0
2017-07-19 12:55:00,135.96,136.03,135.91,135.95,10842.0,111.7008,111.7583,111.6597,111.6926,10842.0
2017-07-19 13:00:00,135.99,136.01,135.94,136.0,22827.0,111.7254,111.7419,111.6844,111.7337,22827.0
2017-07-19 13:05:00,136.0,136.07,135.97,136.06,29001.0,111.7337,111.7912,111.709,111.7829,29001.0
2017-07-19 13:10:00,136.05,136.05,136.0,136.01,10522.0,111.7747,111.7747,111.7337,111.7419,10522.0
2017-07-19 13:15:00,136.02,136.04,135.93,135.98,11675.0,111.7501,111.7665,111.6761,111.7172,11675.0
2017-07-19 13:20:00,136.0,136.06,135.96,135.99,8564.0,111.7337,111.7829,111.7008,111.7254,8564.0
2017-07-19 13:25:00,136.01,136.13,135.97,136.11,11506.0,111.7419,111.8405,111.709,111.824,11506.0
2017-07-19 13:30:00,136.12,136.18,136.12,136.15,9757.0,111.8322,111.8815,111.8322,111.8569,9757.0
2017-07-19 13:35:00,136.14,136.17,136.04,136.13,13798.0,111.8487,111.8733,111.7665,111.8405,13798.0
2017-07-19 13:40:00,136.13,136.15,135.98,136.0,9255.0,111.8405,111.8569,111.7172,111.7337,9255.0
2017-07-19 13:45:00,135.99,135.99,135.83,135.84,16207.0,111.7254,111.7254,111.594,111.6022,16207.0
2017-07-19 13:50:00,135.86,135.87,135.71,135.72,15743.0,111.6186,111.6268,111.4954,111.5036,15743.0
2017-07-19 13:55:00,135.73,135.79,135.72,135.75,14597.0,111.5118,111.5611,111.5036,111.5283,14597.0
2017-07-19 14:00:00,135.75,135.76,135.56,135.58,15507.0,111.5283,111.5365,111.3722,111.3886,15507.0
2017-07-19 14:05:00,135.59,135.66,135.52,135.65,13029.0,111.3968,111.4543,111.3393,111.4461,13029.0
2017-07-19 14:10:00,135.65,135.67,135.33,135.53,42000.0,111.4461,111.4625,111.1832,111.3475,42000.0
2017-07-19 14:15:00,135.53,135.53,135.43,135.49,16777.0,111.3475,111.3475,111.2654,111.3147,16777.0
2017-07-19 14:20:00,135.5,135.64,135.5,135.58,23683.0,111.3229,111.4379,111.3229,111.3886,23683.0
2017-07-19 14:25:00,135.6,135.7,135.59,135.69,19102.0,111.405,111.4872,111.3968,111.479,19102.0
2017-07-19 14:30:00,135.68,135.68,135.48,135.48,14786.0,111.4707,111.4707,111.3064,111.3064,14786.0
2017-07-19 14:35:00,135.49,135.54,135.44,135.53,19427.0,111.3147,111.3557,111.2736,111.3475,19427.0
2017-07-19 14:40:00,135.53,135.61,135.53,135.56,20677.0,111.3475,111.4132,111.3475,111.3722,20677.0
2017-07-19 14:45:00,135.56,135.57,135.48,135.49,15395.0,111.3722,111.3804,111.3064,111.3147,15395.0
2017-07-19 14:50:00,135.5,135.5,135.32,135.33,19972.0,111.3229,111.3229,111.175,111.1832,19972.0
2017-07-19 14:55:00,135.32,135.34,135.26,135.27,34219.0,111.175,111.1914,111.1257,111.1339,34219.0
2017-07-19 15:00:00,135.31,135.57,135.3,135.57,28746.0,111.1668,111.3804,111.1586,111.3804,28746.0
2017-07-19 15:05:00,135.57,135.61,135.4,135.41,31505.0,111.3804,111.4132,111.2407,111.2489,31505.0
2017-07-19 15:10:00,135.41,135.42,135.33,135.34,19767.0,111.2489,111.2571,111.1832,111.1914,19767.0
2017-07-19 15:15:00,135.33,135.35,135.12,135.2,30273.0,111.1832,111.1996,111.0107,111.0764,30273.0
2017-07-19 15:20:00,135.19,135.27,135.19,135.26,35558.0,111.0682,111.1339,111.0682,111.1257,35558.0
2017-07-19 15:25:00,135.26,135.29,135.24,135.26,41393.0,111.1257,111.1503,111.1093,111.1257,41393.0
2017-07-19 15:30:00,135.25,135.44,135.25,135.39,40049.0,111.1175,111.2736,111.1175,111.2325,40049.0
2017-07-19 15:35:00,135.4,135.65,135.4,135.64,32452.0,111.2407,111.4461,111.2407,111.4379,32452.0
2017-07-19 15:40:00,135.64,135.74,135.64,135.71,33101.0,111.4379,111.52,111.4379,111.4954,33101.0
2017-07-19 15:45:00,135.71,135.74,135.58,135.6,44627.0,111.4954,111.52,111.3886,111.405,44627.0
2017-07-19 15:50:00,135.61,135.62,135.38,135.41,74064.0,111.4132,111.4215,111.2243,111.2489,74064.0
2017-07-19 15:55:00,135.41,135.42,135.18,135.42,255298.0,111.2489,111.2571,111.06,111.2571,255298.0
2017-07-20 09:30:00,135.68,136.04,135.67,136.02,55287.0,111.4707,111.7665,111.4625,111.7501,55287.0
2017-07-20 09:35:00,136.05,136.08,135.85,135.88,12310.0,111.7747,111.7994,111.6104,111.6351,12310.0
2017-07-20 09:40:00,135.87,135.94,135.81,135.81,8786.0,111.6268,111.6844,111.5776,111.5776,8786.0
2017-07-20 09:45:00,135.89,136.44,135.87,136.4,45853.0,111.6433,112.0951,111.6268,112.0623,45853.0
2017-07-20 09:50:00,136.4,137.05,136.37,137.02,54104.0,112.0623,112.5963,112.0376,112.5717,54104.0
2017-07-20 09:55:00,137.1,137.34,137.05,137.2,27405.0,112.6374,112.8346,112.5963,112.7195,27405.0
2017-07-20 10:00:00,137.33,137.45,137.25,137.31,32243.0,112.8263,112.9249,112.7606,112.8099,32243.0
2017-07-20 10:05:00,137.33,137.37,136.94,136.95,32717.0,112.8263,112.8592,112.5059,112.5141,32717.0
2017-07-20 10:10:00,136.93,136.96,136.73,136.9,31682.0,112.4977,112.5224,112.3334,112.4731,31682.0
2017-07-20 10:15:00,136.88,137.01,136.69,136.99,29607.0,112.4566,112.5634,112.3005,112.547,29607.0
2017-07-20 10:20:00,137.0,137.17,137.0,137.17,60953.0,112.5552,112.6949,112.5552,112.6949,60953.0
2017-07-20 10:25:00,137.23,137.26,137.05,137.05,25099.0,112.7442,112.7688,112.5963,112.5963,25099.0
2017-07-20 10:30:00,137.07,137.18,136.87,137.01,19937.0,112.6127,112.7031,112.4484,112.5634,19937.0
2017-07-20 10:35:00,137.01,137.09,136.96,136.97,23313.0,112.5634,112.6292,112.5224,112.5306,23313.0
2017-07-20 10:40:00,137.0,137.32,136.97,137.21,40735.0,112.5552,112.8181,112.5306,112.7278,40735.0
2017-07-20 10:45:00,137.17,137.27,137.09,137.11,19919.0,112.6949,112.777,112.6292,112.6456,19919.0
2017-07-20 10:50:00,137.08,137.19,136.95,136.95,19070.0,112.6209,112.7113,112.5141,112.5141,19070.0
2017-07-20 10:55:00,136.97,137.1,136.95,137.06,12537.0,112.5306,112.6374,112.5141,112.6045,12537.0
2017-07-20 11:00:00,137.08,137.08,136.97,137.08,15360.0,112.6209,112.6209,112.5306,112.6209,15360.0
2017-07-20 11:05:00,137.07,137.32,137.06,137.24,73979.0,112.6127,112.8181,112.6045,112.7524,73979.0
2017-07-20 11:10:00,137.24,137.29,137.22,137.23,23395.0,112.7524,112.7935,112.736,112.7442,23395.0
2017-07-20 11:15:00,137.23,137.3,137.22,137.24,17780.0,112.7442,112.8017,112.736,112.7524,17780.0
2017-07-20 11:20:00,137.24,137.29,137.21,137.24,19509.0,112.7524,112.7935,112.7278,112.7524,19509.0
2017-07-20 11:25:00,137.25,137.33,137.22,137.27,20319.0,112.7606,112.8263,112.736,112.777,20319.0
2017-07-20 11:30:00,137.26,137.33,137.22,137.25,27405.0,112.7688,112.8263,112.736,112.7606,27405.0
2017-07-20 11:35:00,137.23,137.25,137.01,137.01,8792.0,112.7442,112.7606,112.5634,112.5634,8792.0
2017-07-20 11:40:00,137.04,137.21,137.01,137.21,7998.0,112.5881,112.7278,112.5634,112.7278,7998.0
2017-07-20 11:45:00,137.23,137.31,137.21,137.29,18463.0,112.7442,112.8099,112.7278,112.7935,18463.0
2017-07-20 11:50:00,137.29,137.29,137.23,137.23,7690.0,112.7935,112.7935,112.7442,112.7442,7690.0
2017-07-20 11:55:00,137.22,137.25,137.18,137.2,4777.0,112.736,112.7606,112.7031,112.7195,4777.0
2017-07-20 12:00:00,137.22,137.24,137.03,137.04,23663.0,112.736,112.7524,112.5799,112.5881,23663.0
2017-07-20 12:05:00,137.06,137.19,137.06,137.16,5620.0,112.6045,112.7113,112.6045,112.6867,5620.0
2017-07-20 12:10:00,137.17,137.17,137.03,137.03,8642.0,112.6949,112.6949,112.5799,112.5799,8642.0
2017-07-20 12:15:00,137.03,137.09,137.0,137.08,9115.0,112.5799,112.6292,112.5552,112.6209,9115.0
2017-07-20 12:20:00,137.07,137.09,137.02,137.09,13908.0,112.6127,112.6292,112.5717,112.6292,13908.0
2017-07-20 12:25:00,137.1,137.1,137.06,137.07,15459.0,112.6374,112.6374,112.6045,112.6127,15459.0
2017-07-20 12:30:00,137.06,137.1,137.05,137.09,8528.0,112.6045,112.6374,112.5963,112.6292,8528.0
2017-07-20 12:35:00,137.07,137.07,136.94,136.97,9565.0,112.6127,112.6127,112.5059,112.5306,9565.0
2017-07-20 12:40:00,136.97,137.0,136.93,137.0,4508.0,112.5306,112.5552,112.4977,112.5552,4508.0
2017-07-20 12:45:00,136.99,136.99,136.87,136.89,13010.0,112.547,112.547,112.4484,112.4649,13010.0
2017-07-20 12:50:00,136.9,136.93,136.86,136.92,6960.0,112.4731,112.4977,112.4402,112.4895,6960.0
2017-07-20 12:55:00,136.91,136.93,136.76,136.76,28499.0,112.4813,112.4977,112.358,112.358,28499.0
2017-07-20 13:00:00,136.75,136.76,136.52,136.53,20579.0,112.3498,112.358,112.1609,112.1691,20579.0
2017-07-20 13:05:00,136.54,136.74,136.46,136.5,31113.0,112.1773,112.3416,112.1116,112.1444,31113.0
2017-07-20 13:10:00,136.51,136.51,136.32,136.38,13774.0,112.1527,112.1527,111.9966,112.0458,13774.0
2017-07-20 13:15:00,136.37,136.52,136.32,136.44,8719.0,112.0376,112.1609,111.9966,112.0951,8719.0
2017-07-20 13:20:00,136.46,136.47,136.22,136.22,11239.0,112.1116,112.1198,111.9144,111.9144,11239.0
2017-07-20 13:25:00,136.22,136.41,136.18,136.36,5150.0,111.9144,112.0705,111.8815,112.0294,5150.0
2017-07-20 13:30:00,136.35,136.38,136.28,136.38,7200.0,112.0212,112.0458,111.9637,112.0458,7200.0
2017-07-20 13:35:00,136.36,136.43,136.36,136.42,7901.0,112.0294,112.0869,112.0294,112.0787,7901.0
2017-07-20 13:40:00,136.49,136.52,136.45,136.51,13951.0,112.1362,112.1609,112.1034,112.1527,13951.0
2017-07-20 13:45:00,136.48,136.52,136.42,136.47,8215.0,112.128,112.1609,112.0787,112.1198,8215.0
2017-07-20 13:50:00,136.48,136.59,136.45,136.56,11264.0,112.128,112.2184,112.1034,112.1937,11264.0
2017-07-20 13:55:00,136.56,136.74,136.55,136.74,9417.0,112.1937,112.3416,112.1855,112.3416,9417.0
2017-07-20 14:00:00,136.75,136.82,136.69,136.81,9450.0,112.3498,112.4073,112.3005,112.3991,9450.0
2017-07-20 14:05:00,136.83,137.01,136.83,136.97,11312.0,112.4156,112.5634,112.4156,112.5306,11312.0
2017-07-20 14:10:00,136.97,137.05,136.95,136.99,10947.0,112.5306,112.5963,112.5141,112.547,10947.0
2017-07-20 14:15:00,136.99,137.06,136.87,136.88,12097.0,112.547,112.6045,112.4484,112.4566,12097.0
2017-07-20 14:20:00,136.88,136.94,136.8,136.8,10108.0,112.4566,112.5059,112.3909,112.3909,10108.0
2017-07-20 14:25:00,136.81,136.87,136.77,136.81,5554.0,112.3991,112.4484,112.3663,112.3991,5554.0
2017-07-20 14:30:00,136.79,136.8,136.66,136.73,10398.0,112.3827,112.3909,112.2759,112.3334,10398.0
2017-07-20 14:35:00,136.72,136.82,136.72,136.82,10689.0,112.3252,112.4073,112.3252,112.4073,10689.0
2017-07-20 14:40:00,136.79,136.91,136.76,136.89,7924.0,112.3827,112.4813,112.358,112.4649,7924.0
2017-07-20 14:45:00,136.9,136.96,136.85,136.96,11907.0,112.4731,112.5224,112.432,112.5224,11907.0
2017-07-20 14:50:00,136.94,137.15,136.94,137.14,5854.0,112.5059,112.6785,112.5059,112.6702,5854.0
2017-07-20 14:55:00,137.15,137.22,137.15,137.18,17431.0,112.6785,112.736,112.6785,112.7031,17431.0
2017-07-20 15:00:00,137.16,137.19,137.03,137.09,14797.0,112.6867,112.7113,112.5799,112.6292,14797.0
2017-07-20 15:05:00,137.03,137.09,137.02,137.07,16150.0,112.5799,112.6292,112.5717,112.6127,16150.0
2017-07-20 15:10:00,137.08,137.12,137.01,137.02,19053.0,112.6209,112.6538,112.5634,112.5717,19053.0
2017-07-20 15:15:00,137.01,137.01,136.83,136.89,18851.0,112.5634,112.5634,112.4156,112.4649,18851.0
2017-07-20 15:20:00,136.86,137.04,136.84,137.03,14674.0,112.4402,112.5881,112.4238,112.5799,14674.0
2017-07-20 15:25:00,137.03,137.06,136.9,136.9,18002.0,112.5799,112.6045,112.4731,112.4731,18002.0
2017-07-20 15:30:00,136.89,136.9,136.72,136.76,26099.0,112.4649,112.4731,112.3252,112.358,26099.0
2017-07-20 15:35:00,136.75,136.75,136.53,136.55,27434.0,112.3498,112.3498,112.1691,112.1855,27434.0
2017-07-20 15:40:00,136.54,136.7,136.5,136.53,29698.0,112.1773,112.3088,112.1444,112.1691,29698.0
2017-07-20 15:45:00,136.51,136.52,136.32,136.35,39601.0,112.1527,112.1609,111.9966,112.0212,39601.0
2017-07-20 15:50:00,136.34,136.37,136.24,136.31,57801.0,112.013,112.0376,111.9308,111.9883,57801.0
2017-07-20 15:55:00,136.3,136.41,136.16,136.25,119083.0,111.9801,112.0705,111.8651,111.939,119083.0
2017-07-21 09:30:00,135.99,136.54,135.74,135.99,118861.0,111.7254,112.1773,111.52,111.7254,118861.0
2017-07-21 09:35:00,135.91,136.18,135.66,135.81,15541.0,111.6597,111.8815,111.4543,111.5776,15541.0
2017-07-21 09:40:00,135.81,136.03,135.76,135.82,11591.0,111.5776,111.7583,111.5365,111.5858,11591.0
2017-07-21 09:45:00,135.86,135.9,135.63,135.66,15234.0,111.6186,111.6515,111.4297,111.4543,15234.0
2017-07-21 09:50:00,135.62,135.95,135.62,135.79,17610.0,111.4215,111.6926,111.4215,111.5611,17610.0
2017-07-21 09:55:00,135.85,136.02,135.78,135.86,24108.0,111.6104,111.7501,111.5529,111.6186,24108.0
2017-07-21 10:00:00,135.81,136.17,135.8,136.15,22576.0,111.5776,111.8733,111.5693,111.8569,22576.0
2017-07-21 10:05:00,136.14,136.19,136.06,136.09,16593.0,111.8487,111.8898,111.7829,111.8076,16593.0
2017-07-21 10:10:00,136.11,136.74,136.11,136.62,16546.0,111.824,112.3416,111.824,112.243,16546.0
2017-07-21 10:15:00,136.65,136.66,136.38,136.43,13508.0,112.2677,112.2759,112.0458,112.0869,13508.0
2017-07-21 10:20:00,136.45,136.55,136.44,136.46,6500.0,112.1034,112.1855,112.0951,112.1116,6500.0
2017-07-21 10:25:00,136.46,136.54,136.37,136.46,14966.0,112.1116,112.1773,112.0376,112.1116,14966.0
2017-07-21 10:30:00,136.46,136.62,136.46,136.58,19100.0,112.1116,112.243,112.1116,112.2102,19100.0
2017-07-21 10:35:00,136.6,136.65,136.49,136.6,10061.0,112.2266,112.2677,112.1362,112.2266,10061.0
2017-07-21 10:40:00,136.62,136.77,136.49,136.71,20700.0,112.243,112.3663,112.1362,112.317,20700.0
2017-07-21 10:45:00,136.7,136.78,136.62,136.68,13942.0,112.3088,112.3745,112.243,112.2923,13942.0
2017-07-21 10:50:00,136.68,136.81,136.66,136.76,14414.0,112.2923,112.3991,112.2759,112.358,14414.0
2017-07-21 10:55:00,136.74,136.76,136.59,136.64,25263.0,112.3416,112.358,112.2184,112.2595,25263.0
2017-07-21 11:00:00,136.63,136.73,136.55,136.73,16829.0,112.2512,112.3334,112.1855,112.3334,16829.0
2017-07-21 11:05:00,136.72,136.72,136.56,136.62,8589.0,112.3252,112.3252,112.1937,112.243,8589.0
2017-07-21 11:10:00,136.65,136.68,136.49,136.6,9578.0,112.2677,112.2923,112.1362,112.2266,9578.0
2017-07-21 11:15:00,136.59,136.6,136.45,136.45,11749.0,112.2184,112.2266,112.1034,112.1034,11749.0
2017-07-21 11:20:00,136.4,136.4,136.12,136.21,9509.0,112.0623,112.0623,111.8322,111.9062,9509.0
2017-07-21 11:25:00,136.21,136.25,136.11,136.25,4522.0,111.9062,111.939,111.824,111.939,4522.0
2017-07-21 11:30:00,136.28,136.49,136.28,136.49,7384.0,111.9637,112.1362,111.9637,112.1362,7384.0
2017-07-21 11:35:00,136.5,136.54,136.39,136.42,18129.0,112.1444,112.1773,112.0541,112.0787,18129.0
2017-07-21 11:40:00,136.42,136.42,136.34,136.35,8037.0,112.0787,112.0787,112.013,112.0212,8037.0
2017-07-21 11:45:00,136.37,136.42,136.3,136.42,8533.0,112.0376,112.0787,111.9801,112.0787,8533.0
2017-07-21 11:50:00,136.42,136.43,136.35,136.4,4245.0,112.0787,112.0869,112.0212,112.0623,4245.0
2017-07-21 11:55:00,136.43,136.54,136.4,136.53,9400.0,112.0869,112.1773,112.0623,112.1691,9400.0
2017-07-21 12:00:00,136.55,136.59,136.46,136.47,7216.0,112.1855,112.2184,112.1116,112.1198,7216.0
2017-07-21 12:05:00,136.47,136.56,136.47,136.56,8034.0,112.1198,112.1937,112.1198,112.1937,8034.0
2017-07-21 12:10:00,136.56,136.66,136.54,136.56,18010.0,112.1937,112.2759,112.1773,112.1937,18010.0
2017-07-21 12:15:00,136.58,136.66,136.58,136.64,8489.0,112.2102,112.2759,112.2102,112.2595,8489.0
2017-07-21 12:20:00,136.63,136.64,136.55,136.59,5216.0,112.2512,112.2595,112.1855,112.2184,5216.0
2017-07-21 12:25:00,136.59,136.72,136.59,136.71,9367.0,112.2184,112.3252,112.2184,112.317,9367.0
2017-07-21 12:30:00,136.68,136.77,136.65,136.76,5907.0,112.2923,112.3663,112.2677,112.358,5907.0
2017-07-21 12:35:00,136.77,136.8,136.75,136.78,8179.0,112.3663,112.3909,112.3498,112.3745,8179.0
2017-07-21 12:40:00,136.77,136.77,136.6,136.61,8006.0,112.3663,112.3663,112.2266,112.2348,8006.0
2017-07-21 12:45:00,136.59,136.64,136.57,136.58,5217.0,112.2184,112.2595,112.2019,112.2102,5217.0
2017-07-21 12:50:00,136.58,136.7,136.52,136.69,11837.0,112.2102,112.3088,112.1609,112.3005,11837.0
2017-07-21 12:55:00,136.69,136.82,136.68,136.77,22129.0,112.3005,112.4073,112.2923,112.3663,22129.0
2017-07-21 13:00:00,136.75,136.79,136.73,136.77,4505.0,112.3498,112.3827,112.3334,112.3663,4505.0
2017-07-21 13:05:00,136.78,136.81,136.74,136.77,6809.0,112.3745,112.3991,112.3416,112.3663,6809.0
2017-07-21 13:10:00,136.75,136.83,136.73,136.83,9036.0,112.3498,112.4156,112.3334,112.4156,9036.0
2017-07-21 13:15:00,136.84,136.88,136.75,136.78,6401.0,112.4238,112.4566,112.3498,112.3745,6401.0
2017-07-21 13:20:00,136.75,136.89,136.72,136.83,8403.0,112.3498,112.4649,112.3252,112.4156,8403.0
2017-07-21 13:25:00,136.81,136.84,136.71,136.75,6109.0,112.3991,112.4238,112.317,112.3498,6109.0
2017-07-21 13:30:00,136.74,136.74,136.48,136.48,4586.0,112.3416,112.3416,112.128,112.128,4586.0
2017-07-21 13:35:00,136.5,136.68,136.5,136.68,6892.0,112.1444,112.2923,112.1444,112.2923,6892.0
2017-07-21 13:40:00,136.68,136.68,136.49,136.52,13519.0,112.2923,112.2923,112.1362,112.1609,13519.0
2017-07-21 13:45:00,136.52,136.55,136.5,136.53,5076.0,112.1609,112.1855,112.1444,112.1691,5076.0
2017-07-21 13:50:00,136.51,136.66,136.45,136.66,7278.0,112.1527,112.2759,112.1034,112.2759,7278.0
2017-07-21 13:55:00,136.68,136.79,136.6,136.75,9753.0,112.2923,112.3827,112.2266,112.3498,9753.0
2017-07-21 14:00:00,136.74,136.75,136.7,136.74,6700.0,112.3416,112.3498,112.3088,112.3416,6700.0
2017-07-21 14:05:00,136.76,136.92,136.76,136.92,11429.0,112.358,112.4895,112.358,112.4895,11429.0
2017-07-21 14:10:00,136.89,136.95,136.83,136.84,10532.0,112.4649,112.5141,112.4156,112.4238,10532.0
2017-07-21 14:15:00,136.84,136.91,136.82,136.86,7533.0,112.4238,112.4813,112.4073,112.4402,7533.0
2017-07-21 14:20:00,136.85,136.87,136.72,136.76,10368.0,112.432,112.4484,112.3252,112.358,10368.0
2017-07-21 14:25:00,136.76,136.78,136.66,136.74,13792.0,112.358,112.3745,112.2759,112.3416,13792.0
2017-07-21 14:30:00,136.72,136.77,136.69,136.73,10824.0,112.3252,112.3663,112.3005,112.3334,10824.0
2017-07-21 14:35:00,136.76,136.88,136.72,136.83,32840.0,112.358,112.4566,112.3252,112.4156,32840.0
2017-07-21 14:40:00,136.83,136.92,136.83,136.92,13310.0,112.4156,112.4895,112.4156,112.4895,13310.0
2017-07-21 14:45:00,136.92,136.95,136.79,136.84,22456.0,112.4895,112.5141,112.3827,112.4238,22456.0
2017-07-21 14:50:00,136.81,136.84,136.78,136.78,12733.0,112.3991,112.4238,112.3745,112.3745,12733.0
2017-07-21 14:55:00,136.8,136.84,136.78,136.83,11193.0,112.3909,112.4238,112.3745,112.4156,11193.0
2017-07-21 15:00:00,136.84,136.87,136.78,136.87,16539.0,112.4238,112.4484,112.3745,112.4484,16539.0
2017-07-21 15:05:00,136.91,136.97,136.87,136.97,8440.0,112.4813,112.5306,112.4484,112.5306,8440.0
2017-07-21 15:10:00,136.95,136.99,136.92,136.96,26271.0,112.5141,112.547,112.4895,112.5224,26271.0
2017-07-21 15:15:00,136.95,137.0,136.9,136.91,15429.0,112.5141,112.5552,112.4731,112.4813,15429.0
2017-07-21 15:20:00,136.91,136.92,136.78,136.79,15099.0,112.4813,112.4895,112.3745,112.3827,15099.0
2017-07-21 15:25:00,136.79,136.87,136.76,136.81,14588.0,112.3827,112.4484,112.358,112.3991,14588.0
2017-07-21 15:30:00,136.81,136.91,136.79,136.88,14316.0,112.3991,112.4813,112.3827,112.4566,14316.0
2017-07-21 15:35:00,136.88,137.02,136.88,137.0,11586.0,112.4566,112.5717,112.4566,112.5552,11586.0
2017-07-21 15:40:00,137.01,137.07,136.99,137.01,15199.0,112.5634,112.6127,112.547,112.5634,15199.0
2017-07-21 15:45:00,136.99,137.0,136.83,136.94,31459.0,112.547,112.5552,112.4156,112.5059,31459.0
2017-07-21 15:50:00,136.94,137.04,136.94,137.0,24447.0,112.5059,112.5881,112.5059,112.5552,24447.0
2017-07-21 15:55:00,137.0,137.0,136.86,136.9,71777.0,112.5552,112.5552,112.4402,112.4731,71777.0
2017-07-24 09:30:00,136.97,137.21,136.68,136.7,11239.0,112.5306,112.7278,112.2923,112.3088,11239.0
2017-07-24 09:35:00,136.65,136.67,136.54,136.54,2980.0,112.2677,112.2841,112.1773,112.1773,2980.0
2017-07-24 09:40:00,136.55,136.55,136.33,136.33,3291.0,112.1855,112.1855,112.0048,112.0048,3291.0
2017-07-24 09:45:00,136.29,136.7,136.24,136.58,9003.0,111.9719,112.3088,111.9308,112.2102,9003.0
2017-07-24 09:50:00,136.61,136.61,136.16,136.17,8487.0,112.2348,112.2348,111.8651,111.8733,8487.0
2017-07-24 09:55:00,136.17,136.32,136.12,136.29,7350.0,111.8733,111.9966,111.8322,111.9719,7350.0
2017-07-24 10:00:00,136.29,136.38,136.24,136.28,7134.0,111.9719,112.0458,111.9308,111.9637,7134.0
2017-07-24 10:05:00,136.28,136.52,136.28,136.42,6800.0,111.9637,112.1609,111.9637,112.0787,6800.0
2017-07-24 10:10:00,136.44,136.45,136.19,136.2,7289.0,112.0951,112.1034,111.8898,111.898,7289.0
2017-07-24 10:15:00,136.18,136.27,136.1,136.27,5090.0,111.8815,111.9555,111.8158,111.9555,5090.0
2017-07-24 10:20:00,136.26,136.43,136.26,136.38,4742.0,111.9473,112.0869,111.9473,112.0458,4742.0
2017-07-24 10:25:00,136.37,136.46,136.33,136.42,7200.0,112.0376,112.1116,112.0048,112.0787,7200.0
2017-07-24 10:30:00,136.42,136.59,136.42,136.55,4025.0,112.0787,112.2184,112.0787,112.1855,4025.0
2017-07-24 10:35:00,136.52,136.52,136.38,136.38,5951.0,112.1609,112.1609,112.0458,112.0458,5951.0
2017-07-24 10:40:00,136.38,136.38,136.25,136.26,7631.0,112.0458,112.0458,111.939,111.9473,7631.0
2017-07-24 10:45:00,136.26,136.4,136.25,136.4,1500.0,111.9473,112.0623,111.939,112.0623,1500.0
2017-07-24 10:50:00,136.39,136.45,136.33,136.42,6215.0,112.0541,112.1034,112.0048,112.0787,6215.0
2017-07-24 10:55:00,136.42,136.58,136.4,136.58,3903.0,112.0787,112.2102,112.0623,112.2102,3903.0
2017-07-24 11:00:00,136.58,136.59,136.49,136.49,5947.0,112.2102,112.2184,112.1362,112.1362,5947.0
2017-07-24 11:05:00,136.46,136.5,136.29,136.35,5613.0,112.1116,112.1444,111.9719,112.0212,5613.0
2017-07-24 11:10:00,136.33,136.44,136.33,136.4,4685.0,112.0048,112.0951,112.0048,112.0623,4685.0
2017-07-24 11:15:00,136.41,136.42,136.27,136.38,3822.0,112.0705,112.0787,111.9555,112.0458,3822.0
2017-07-24 11:20:00,136.42,136.49,136.3,136.39,7483.0,112.0787,112.1362,111.9801,112.0541,7483.0
2017-07-24 11:25:00,136.38,136.5,136.35,136.5,1768.0,112.0458,112.1444,112.0212,112.1444,1768.0
2017-07-24 11:30:00,136.49,136.58,136.41,136.52,5680.0,112.1362,112.2102,112.0705,112.1609,5680.0
2017-07-24 11:35:00,136.55,136.63,136.54,136.6,2270.0,112.1855,112.2512,112.1773,112.2266,2270.0
2017-07-24 11:40:00,136.59,136.7,136.59,136.68,9843.0,112.2184,112.3088,112.2184,112.2923,9843.0
2017-07-24 11:45:00,136.68,136.87,136.68,136.81,11407.0,112.2923,112.4484,112.2923,112.3991,11407.0
2017-07-24 11:50:00,136.8,136.84,136.75,136.83,3451.0,112.3909,112.4238,112.3498,112.4156,3451.0
2017-07-24 11:55:00,136.8,136.86,136.8,136.86,1900.0,112.3909,112.4402,112.3909,112.4402,1900.0
2017-07-24 12:00:00,136.86,136.89,136.86,136.89,3067.0,112.4402,112.4649,112.4402,112.4649,3067.0
2017-07-24 12:05:00,136.9,136.91,136.83,136.86,4520.0,112.4731,112.4813,112.4156,112.4402,4520.0
2017-07-24 12:10:00,136.9,137.02,136.89,136.96,4824.0,112.4731,112.5717,112.4649,112.5224,4824.0
2017-07-24 12:15:00,136.96,137.0,136.95,136.96,6119.0,112.5224,112.5552,112.5141,112.5224,6119.0
2017-07-24 12:20:00,136.96,137.0,136.9,136.93,8192.0,112.5224,112.5552,112.4731,112.4977,8192.0
2017-07-24 12:25:00,136.94,136.97,136.89,136.89,4732.0,112.5059,112.5306,112.4649,112.4649,4732.0
2017-07-24 12:30:00,136.86,136.89,136.79,136.88,4712.0,112.4402,112.4649,112.3827,112.4566,4712.0
2017-07-24 12:35:00,136.89,136.9,136.81,136.81,6741.0,112.4649,112.4731,112.3991,112.3991,6741.0
2017-07-24 12:40:00,136.82,136.9,136.75,136.9,5383.0,112.4073,112.4731,112.3498,112.4731,5383.0
2017-07-24 12:45:00,136.9,136.92,136.84,136.9,3547.0,112.4731,112.4895,112.4238,112.4731,3547.0
2017-07-24 12:50:00,136.84,136.89,136.8,136.81,5756.0,112.4238,112.4649,112.3909,112.3991,5756.0
2017-07-24 12:55:00,136.82,136.91,136.81,136.89,4432.0,112.4073,112.4813,112.3991,112.4649,4432.0
2017-07-24 13:00:00,136.9,136.92,136.88,136.9,1528.0,112.4731,112.4895,112.4566,112.4731,1528.0
2017-07-24 13:05:00,136.93,136.96,136.89,136.91,4997.0,112.4977,112.5224,112.4649,112.4813,4997.0
2017-07-24 13:10:00,136.85,136.87,136.84,136.85,2850.0,112.432,112.4484,112.4238,112.432,2850.0
2017-07-24 13:15:00,136.83,136.85,136.82,136.84,6081.0,112.4156,112.432,112.4073,112.4238,6081.0
2017-07-24 13:20:00,136.86,136.91,136.84,136.84,4350.0,112.4402,112.4813,112.4238,112.4238,4350.0
2017-07-24 13:25:00,136.84,136.86,136.81,136.86,3588.0,112.4238,112.4402,112.3991,112.4402,3588.0
2017-07-24 13:30:00,136.88,136.88,136.8,136.8,2157.0,112.4566,112.4566,112.3909,112.3909,2157.0
2017-07-24 13:35:00,136.8,136.82,136.79,136.82,5186.0,112.3909,112.4073,112.3827,112.4073,5186.0
2017-07-24 13:40:00,136.84,136.89,136.83,136.89,7449.0,112.4238,112.4649,112.4156,112.4649,7449.0
2017-07-24 13:45:00,136.9,136.93,136.88,136.89,4383.0,112.4731,112.4977,112.4566,112.4649,4383.0
2017-07-24 13:50:00,136.9,136.95,136.89,136.93,4705.0,112.4731,112.5141,112.4649,112.4977,4705.0
2017-07-24 13:55:00,136.92,137.03,136.92,136.93,6920.0,112.4895,112.5799,112.4895,112.4977,6920.0
2017-07-24 14:00:00,136.93,136.96,136.9,136.95,5227.0,112.4977,112.5224,112.4731,112.5141,5227.0
2017-07-24 14:05:00,136.96,136.96,136.92,136.94,4364.0,112.5224,112.5224,112.4895,112.5059,4364.0
2017-07-24 14:10:00,136.94,136.97,136.9,136.95,6176.0,112.5059,112.5306,112.4731,112.5141,6176.0
2017-07-24 14:15:00,136.93,136.96,136.92,136.93,6388.0,112.4977,112.5224,112.4895,112.4977,6388.0
2017-07-24 14:20:00,136.94,136.98,136.93,136.98,3580.0,112.5059,112.5388,112.4977,112.5388,3580.0
2017-07-24 14:25:00,136.99,136.99,136.91,136.91,3757.0,112.547,112.547,112.4813,112.4813,3757.0
2017-07-24 14:30:00,136.93,136.98,136.92,136.98,7466.0,112.4977,112.5388,112.4895,112.5388,7466.0
2017-07-24 14:35:00,136.97,136.99,136.93,136.94,6645.0,112.5306,112.547,112.4977,112.5059,6645.0
2017-07-24 14:40:00,136.92,136.99,136.92,136.96,7891.0,112.4895,112.547,112.4895,112.5224,7891.0
2017-07-24 14:45:00,136.95,136.99,136.95,136.97,7269.0,112.5141,112.547,112.5141,112.5306,7269.0
2017-07-24 14:50:00,136.98,137.17,136.98,137.14,14635.0,112.5388,112.6949,112.5388,112.6702,14635.0
2017-07-24 14:55:00,137.13,137.14,137.08,137.13,12462.0,112.662,112.6702,112.6209,112.662,12462.0
2017-07-24 15:00:00,137.11,137.12,137.07,137.11,10023.0,112.6456,112.6538,112.6127,112.6456,10023.0
2017-07-24 15:05:00,137.11,137.25,137.11,137.24,12660.0,112.6456,112.7606,112.6456,112.7524,12660.0
2017-07-24 15:10:00,137.24,137.42,137.23,137.38,56617.0,112.7524,112.9003,112.7442,112.8674,56617.0
2017-07-24 15:15:00,137.37,137.61,137.33,137.61,51714.0,112.8592,113.0564,112.8263,113.0564,51714.0
2017-07-24 15:20:00,137.63,137.65,137.54,137.63,67040.0,113.0728,113.0892,112.9989,113.0728,67040.0
2017-07-24 15:25:00,137.62,137.83,137.6,137.77,55857.0,113.0646,113.2371,113.0482,113.1878,55857.0
2017-07-24 15:30:00,137.77,137.98,137.61,137.61,138048.0,113.1878,113.3604,113.0564,113.0564,138048.0
2017-07-24 15:35:00,137.62,137.62,137.38,137.49,29589.0,113.0646,113.0646,112.8674,112.9578,29589.0
2017-07-24 15:40:00,137.5,137.52,137.33,137.36,24859.0,112.966,112.9824,112.8263,112.851,24859.0
2017-07-24 15:45:00,137.35,137.35,137.14,137.14,25152.0,112.8428,112.8428,112.6702,112.6702,25152.0
2017-07-24 15:50:00,137.14,137.21,137.11,137.11,34002.0,112.6702,112.7278,112.6456,112.6456,34002.0
2017-07-24 15:55:00,137.11,137.19,137.06,137.19,71223.0,112.6456,112.7113,112.6045,112.7113,71223.0
2017-07-25 09:30:00,137.72,137.73,136.81,136.83,88972.0,113.1468,113.155,112.3991,112.4156,88972.0
2017-07-25 09:35:00,136.91,136.91,136.42,136.42,8169.0,112.4813,112.4813,112.0787,112.0787,8169.0
2017-07-25 09:40:00,136.48,136.74,136.4,136.66,12048.0,112.128,112.3416,112.0623,112.2759,12048.0
2017-07-25 09:45:00,136.66,136.77,136.55,136.68,7904.0,112.2759,112.3663,112.1855,112.2923,7904.0
2017-07-25 09:50:00,136.66,136.7,136.53,136.53,6416.0,112.2759,112.3088,112.1691,112.1691,6416.0
2017-07-25 09:55:00,136.57,136.62,136.5,136.55,5108.0,112.2019,112.243,112.1444,112.1855,5108.0
2017-07-25 10:00:00,136.57,136.57,136.4,136.52,6476.0,112.2019,112.2019,112.0623,112.1609,6476.0
2017-07-25 10:05:00,136.56,136.56,136.35,136.35,8630.0,112.1937,112.1937,112.0212,112.0212,8630.0
2017-07-25 10:10:00,136.33,136.4,136.29,136.33,7378.0,112.0048,112.0623,111.9719,112.0048,7378.0
2017-07-25 10:15:00,136.35,136.44,136.32,136.43,7765.0,112.0212,112.0951,111.9966,112.0869,7765.0
2017-07-25 10:20:00,136.42,136.49,136.4,136.47,5055.0,112.0787,112.1362,112.0623,112.1198,5055.0
2017-07-25 10:25:00,136.5,136.53,136.45,136.5,5833.0,112.1444,112.1691,112.1034,112.1444,5833.0
2017-07-25 10:30:00,136.49,136.53,136.4,136.48,8765.0,112.1362,112.1691,112.0623,112.128,8765.0
2017-07-25 10:35:00,136.49,136.61,136.42,136.6,14416.0,112.1362,112.2348,112.0787,112.2266,14416.0
2017-07-25 10:40:00,136.6,136.61,136.41,136.41,13217.0,112.2266,112.2348,112.0705,112.0705,13217.0
2017-07-25 10:45:00,136.38,136.41,136.32,136.39,9100.0,112.0458,112.0705,111.9966,112.0541,9100.0
2017-07-25 10:50:00,136.34,136.34,136.06,136.06,9747.0,112.013,112.013,111.7829,111.7829,9747.0
2017-07-25 10:55:00,136.06,136.1,136.03,136.05,3750.0,111.7829,111.8158,111.7583,111.7747,3750.0
2017-07-25 11:00:00,136.03,136.15,136.03,136.15,11290.0,111.7583,111.8569,111.7583,111.8569,11290.0
2017-07-25 11:05:00,136.15,136.15,136.08,136.09,7106.0,111.8569,111.8569,111.7994,111.8076,7106.0
2017-07-25 11:10:00,136.08,136.18,136.06,136.15,10896.0,111.7994,111.8815,111.7829,111.8569,10896.0
2017-07-25 11:15:00,136.15,136.16,136.09,136.16,4966.0,111.8569,111.8651,111.8076,111.8651,4966.0
2017-07-25 11:20:00,136.13,136.15,136.08,136.14,4400.0,111.8405,111.8569,111.7994,111.8487,4400.0
2017-07-25 11:25:00,136.17,136.31,136.14,136.25,15601.0,111.8733,111.9883,111.8487,111.939,15601.0
2017-07-25 11:30:00,136.28,136.28,136.08,136.12,10590.0,111.9637,111.9637,111.7994,111.8322,10590.0
2017-07-25 11:35:00,136.11,136.39,136.06,136.36,9980.0,111.824,112.0541,111.7829,112.0294,9980.0
2017-07-25 11:40:00,136.33,136.4,136.3,136.38,14421.0,112.0048,112.0623,111.9801,112.0458,14421.0
2017-07-25 11:45:00,136.38,136.42,136.35,136.36,8700.0,112.0458,112.0787,112.0212,112.0294,8700.0
2017-07-25 11:50:00,136.38,136.38,136.32,136.32,3495.0,112.0458,112.0458,111.9966,111.9966,3495.0
2017-07-25 11:55:00,136.34,136.43,136.32,136.4,7430.0,112.013,112.0869,111.9966,112.0623,7430.0
2017-07-25 12:00:00,136.4,136.55,136.36,136.41,10225.0,112.0623,112.1855,112.0294,112.0705,10225.0
2017-07-25 12:05:00,136.41,136.43,136.08,136.18,22242.0,112.0705,112.0869,111.7994,111.8815,22242.0
2017-07-25 12:10:00,136.15,136.2,136.07,136.09,8984.0,111.8569,111.898,111.7912,111.8076,8984.0
2017-07-25 12:15:00,136.1,136.24,136.09,136.19,5525.0,111.8158,111.9308,111.8076,111.8898,5525.0
2017-07-25 12:20:00,136.17,136.2,136.1,136.1,3305.0,111.8733,111.898,111.8158,111.8158,3305.0
2017-07-25 12:25:00,136.1,136.19,136.09,136.13,3952.0,111.8158,111.8898,111.8076,111.8405,3952.0
2017-07-25 12:30:00,136.09,136.14,136.09,136.12,5350.0,111.8076,111.8487,111.8076,111.8322,5350.0
2017-07-25 12:35:00,136.15,136.29,136.14,136.29,7224.0,111.8569,111.9719,111.8487,111.9719,7224.0
2017-07-25 12:40:00,136.28,136.36,136.26,136.33,4554.0,111.9637,112.0294,111.9473,112.0048,4554.0
2017-07-25 12:45:00,136.31,136.47,136.31,136.47,4117.0,111.9883,112.1198,111.9883,112.1198,4117.0
2017-07-25 12:50:00,136.45,136.53,136.42,136.49,6763.0,112.1034,112.1691,112.0787,112.1362,6763.0
2017-07-25 12:55:00,136.5,136.51,136.4,136.4,5150.0,112.1444,112.1527,112.0623,112.0623,5150.0
2017-07-25 13:00:00,136.4,136.55,136.4,136.54,5100.0,112.0623,112.1855,112.0623,112.1773,5100.0
2017-07-25 13:05:00,136.52,136.52,136.39,136.45,6495.0,112.1609,112.1609,112.0541,112.1034,6495.0
2017-07-25 13:10:00,136.47,136.55,136.47,136.5,6600.0,112.1198,112.1855,112.1198,112.1444,6600.0
2017-07-25 13:15:00,136.52,136.58,136.49,136.58,5400.0,112.1609,112.2102,112.1362,112.2102,5400.0
2017-07-25 13:20:00,136.58,136.66,136.53,136.63,6163.0,112.2102,112.2759,112.1691,112.2512,6163.0
2017-07-25 13:25:00,136.63,136.66,136.59,136.66,4025.0,112.2512,112.2759,112.2184,112.2759,4025.0
2017-07-25 13:30:00,136.68,136.72,136.64,136.7,4443.0,112.2923,112.3252,112.2595,112.3088,4443.0
2017-07-25 13:35:00,136.69,136.72,136.65,136.68,6304.0,112.3005,112.3252,112.2677,112.2923,6304.0
2017-07-25 13:40:00,136.66,136.73,136.61,136.61,5762.0,112.2759,112.3334,112.2348,112.2348,5762.0
2017-07-25 13:45:00,136.56,136.6,136.54,136.55,4742.0,112.1937,112.2266,112.1773,112.1855,4742.0
2017-07-25 13:50:00,136.55,136.59,136.51,136.59,8159.0,112.1855,112.2184,112.1527,112.2184,8159.0
2017-07-25 13:55:00,136.58,136.7,136.57,136.7,8150.0,112.2102,112.3088,112.2019,112.3088,8150.0
2017-07-25 14:00:00,136.69,136.72,136.64,136.71,6007.0,112.3005,112.3252,112.2595,112.317,6007.0
2017-07-25 14:05:00,136.7,136.73,136.63,136.67,5294.0,112.3088,112.3334,112.2512,112.2841,5294.0
2017-07-25 14:10:00,136.64,136.73,136.61,136.69,7850.0,112.2595,112.3334,112.2348,112.3005,7850.0
2017-07-25 14:15:00,136.7,136.7,136.52,136.59,6474.0,112.3088,112.3088,112.1609,112.2184,6474.0
2017-07-25 14:20:00,136.6,136.63,136.53,136.54,5119.0,112.2266,112.2512,112.1691,112.1773,5119.0
2017-07-25 14:25:00,136.57,136.61,136.52,136.56,17998.0,112.2019,112.2348,112.1609,112.1937,17998.0
2017-07-25 14:30:00,136.56,136.57,136.42,136.48,9252.0,112.1937,112.2019,112.0787,112.128,9252.0
2017-07-25 14:35:00,136.5,136.51,136.39,136.42,6148.0,112.1444,112.1527,112.0541,112.0787,6148.0
2017-07-25 14:40:00,136.41,136.44,136.38,136.39,6880.0,112.0705,112.0951,112.0458,112.0541,6880.0
2017-07-25 14:45:00,136.36,136.37,136.3,136.32,4765.0,112.0294,112.0376,111.9801,111.9966,4765.0
2017-07-25 14:50:00,136.36,136.46,136.33,136.42,9129.0,112.0294,112.1116,112.0048,112.0787,9129.0
2017-07-25 14:55:00,136.46,136.51,136.4,136.49,32275.0,112.1116,112.1527,112.0623,112.1362,32275.0
2017-07-25 15:00:00,136.46,136.6,136.46,136.56,9736.0,112.1116,112.2266,112.1116,112.1937,9736.0
2017-07-25 15:05:00,136.54,136.55,136.4,136.43,11222.0,112.1773,112.1855,112.0623,112.0869,11222.0
2017-07-25 15:10:00,136.44,136.44,136.34,136.37,9424.0,112.0951,112.0951,112.013,112.0376,9424.0
2017-07-25 15:15:00,136.38,136.41,136.33,136.34,14703.0,112.0458,112.0705,112.0048,112.013,14703.0
2017-07-25 15:20:00,136.35,136.42,136.34,136.42,15124.0,112.0212,112.0787,112.013,112.0787,15124.0
2017-07-25 15:25:00,136.42,136.55,136.41,136.49,8837.0,112.0787,112.1855,112.0705,112.1362,8837.0
2017-07-25 15:30:00,136.48,136.51,136.46,136.46,10001.0,112.128,112.1527,112.1116,112.1116,10001.0
2017-07-25 15:35:00,136.45,136.48,136.38,136.45,24174.0,112.1034,112.128,112.0458,112.1034,24174.0
2017-07-25 15:40:00,136.46,136.48,136.41,136.47,14576.0,112.1116,112.128,112.0705,112.1198,14576.0
2017-07-25 15:45:00,136.47,136.5,136.41,136.5,19080.0,112.1198,112.1444,112.0705,112.1444,19080.0
2017-07-25 15:50:00,136.49,136.58,136.46,136.52,29752.0,112.1362,112.2102,112.1116,112.1609,29752.0
2017-07-25 15:55:00,136.52,136.65,136.52,136.61,53504.0,112.1609,112.2677,112.1609,112.2348,53504.0
2017-07-26 09:30:00,136.32,136.53,136.31,136.35,12326.0,111.9966,112.1691,111.9883,112.0212,12326.0
2017-07-26 09:35:00,136.48,136.68,136.4,136.58,3581.0,112.128,112.2923,112.0623,112.2102,3581.0
2017-07-26 09:40:00,136.43,136.51,136.28,136.36,6796.0,112.0869,112.1527,111.9637,112.0294,6796.0
2017-07-26 09:45:00,136.44,136.95,136.44,136.95,12258.0,112.0951,112.5141,112.0951,112.5141,12258.0
2017-07-26 09:50:00,136.92,137.11,136.88,137.06,10274.0,112.4895,112.6456,112.4566,112.6045,10274.0
2017-07-26 09:55:00,137.07,137.07,136.93,137.01,12248.0,112.6127,112.6127,112.4977,112.5634,12248.0
2017-07-26 10:00:00,137.0,137.07,136.94,137.04,6685.0,112.5552,112.6127,112.5059,112.5881,6685.0
2017-07-26 10:05:00,137.09,137.11,137.01,137.11,8800.0,112.6292,112.6456,112.5634,112.6456,8800.0
2017-07-26 10:10:00,137.1,137.42,137.1,137.38,5914.0,112.6374,112.9003,112.6374,112.8674,5914.0
2017-07-26 10:15:00,137.4,137.55,137.33,137.42,12619.0,112.8839,113.0071,112.8263,112.9003,12619.0
2017-07-26 10:20:00,137.42,137.59,137.42,137.58,12508.0,112.9003,113.04,112.9003,113.0317,12508.0
2017-07-26 10:25:00,137.58,137.62,137.45,137.48,12870.0,113.0317,113.0646,112.9249,112.9496,12870.0
2017-07-26 10:30:00,137.47,137.49,137.34,137.44,11053.0,112.9414,112.9578,112.8346,112.9167,11053.0
2017-07-26 10:35:00,137.43,137.46,137.27,137.27,6531.0,112.9085,112.9331,112.777,112.777,6531.0
2017-07-26 10:40:00,137.24,137.24,137.02,137.07,8225.0,112.7524,112.7524,112.5717,112.6127,8225.0
2017-07-26 10:45:00,137.06,137.2,137.06,137.2,4000.0,112.6045,112.7195,112.6045,112.7195,4000.0
2017-07-26 10:50:00,137.2,137.32,137.19,137.31,11551.0,112.7195,112.8181,112.7113,112.8099,11551.0
2017-07-26 10:55:00,137.31,137.31,137.18,137.19,9643.0,112.8099,112.8099,112.7031,112.7113,9643.0
2017-07-26 11:00:00,137.18,137.23,137.17,137.2,7685.0,112.7031,112.7442,112.6949,112.7195,7685.0
2017-07-26 11:05:00,137.19,137.35,137.18,137.3,18893.0,112.7113,112.8428,112.7031,112.8017,18893.0
2017-07-26 11:10:00,137.33,137.33,137.23,137.23,7064.0,112.8263,112.8263,112.7442,112.7442,7064.0
2017-07-26 11:15:00,137.23,137.25,137.18,137.25,8749.0,112.7442,112.7606,112.7031,112.7606,8749.0
2017-07-26 11:20:00,137.25,137.41,137.23,137.39,18371.0,112.7606,112.8921,112.7442,112.8756,18371.0
2017-07-26 11:25:00,137.41,137.48,137.38,137.43,7332.0,112.8921,112.9496,112.8674,112.9085,7332.0
2017-07-26 11:30:00,137.43,137.43,137.35,137.38,10138.0,112.9085,112.9085,112.8428,112.8674,10138.0
2017-07-26 11:35:00,137.36,137.4,137.31,137.31,5836.0,112.851,112.8839,112.8099,112.8099,5836.0
2017-07-26 11:40:00,137.31,137.33,137.22,137.23,7785.0,112.8099,112.8263,112.736,112.7442,7785.0
2017-07-26 11:45:00,137.23,137.29,137.23,137.25,6100.0,112.7442,112.7935,112.7442,112.7606,6100.0
2017-07-26 11:50:00,137.25,137.25,137.09,137.09,7063.0,112.7606,112.7606,112.6292,112.6292,7063.0
2017-07-26 11:55:00,137.09,137.13,137.01,137.13,7533.0,112.6292,112.662,112.5634,112.662,7533.0
2017-07-26 12:00:00,137.12,137.25,137.11,137.25,3300.0,112.6538,112.7606,112.6456,112.7606,3300.0
2017-07-26 12:05:00,137.25,137.41,137.25,137.41,9101.0,112.7606,112.8921,112.7606,112.8921,9101.0
2017-07-26 12:10:00,137.44,137.49,137.37,137.45,6221.0,112.9167,112.9578,112.8592,112.9249,6221.0
2017-07-26 12:15:00,137.46,137.47,137.39,137.39,4854.0,112.9331,112.9414,112.8756,112.8756,4854.0
2017-07-26 12:20:00,137.39,137.5,137.36,137.42,11891.0,112.8756,112.966,112.851,112.9003,11891.0
2017-07-26 12:25:00,137.43,137.43,137.03,137.28,23037.0,112.9085,112.9085,112.5799,112.7853,23037.0
2017-07-26 12:30:00,137.28,137.31,137.22,137.3,4166.0,112.7853,112.8099,112.736,112.8017,4166.0
2017-07-26 12:35:00,137.31,137.35,137.24,137.28,12462.0,112.8099,112.8428,112.7524,112.7853,12462.0
2017-07-26 12:40:00,137.26,137.33,137.2,137.27,8006.0,112.7688,112.8263,112.7195,112.777,8006.0
2017-07-26 12:45:00,137.27,137.34,137.26,137.34,3474.0,112.777,112.8346,112.7688,112.8346,3474.0
2017-07-26 12:50:00,137.36,137.4,137.32,137.32,8169.0,112.851,112.8839,112.8181,112.8181,8169.0
2017-07-26 12:55:00,137.32,137.36,137.28,137.32,6398.0,112.8181,112.851,112.7853,112.8181,6398.0
2017-07-26 13:00:00,137.29,137.31,137.18,137.21,7300.0,112.7935,112.8099,112.7031,112.7278,7300.0
2017-07-26 13:05:00,137.21,137.28,137.14,137.18,6039.0,112.7278,112.7853,112.6702,112.7031,6039.0
2017-07-26 13:10:00,137.16,137.16,137.04,137.1,2330.0,112.6867,112.6867,112.5881,112.6374,2330.0
2017-07-26 13:15:00,137.08,137.29,137.08,137.26,6346.0,112.6209,112.7935,112.6209,112.7688,6346.0
2017-07-26 13:20:00,137.28,137.32,137.26,137.29,3060.0,112.7853,112.8181,112.7688,112.7935,3060.0
2017-07-26 13:25:00,137.29,137.31,137.22,137.27,27900.0,112.7935,112.8099,112.736,112.777,27900.0
2017-07-26 13:30:00,137.26,137.27,137.15,137.27,4253.0,112.7688,112.777,112.6785,112.777,4253.0
2017-07-26 13:35:00,137.28,137.42,137.28,137.41,4311.0,112.7853,112.9003,112.7853,112.8921,4311.0
2017-07-26 13:40:00,137.4,137.56,137.39,137.54,5894.0,112.8839,113.0153,112.8756,112.9989,5894.0
2017-07-26 13:45:00,137.55,137.56,137.48,137.52,3960.0,113.0071,113.0153,112.9496,112.9824,3960.0
2017-07-26 13:50:00,137.51,137.55,137.39,137.39,8592.0,112.9742,113.0071,112.8756,112.8756,8592.0
2017-07-26 13:55:00,137.37,137.42,137.27,137.27,9857.0,112.8592,112.9003,112.777,112.777,9857.0
2017-07-26 14:00:00,137.22,137.25,136.96,137.06,15158.0,112.736,112.7606,112.5224,112.6045,15158.0
2017-07-26 14:05:00,137.08,137.38,137.08,137.38,7876.0,112.6209,112.8674,112.6209,112.8674,7876.0
2017-07-26 14:10:00,137.33,137.42,137.18,137.39,24570.0,112.8263,112.9003,112.7031,112.8756,24570.0
2017-07-26 14:15:00,137.4,137.44,137.32,137.34,13365.0,112.8839,112.9167,112.8181,112.8346,13365.0
2017-07-26 14:20:00,137.39,137.52,137.35,137.47,7131.0,112.8756,112.9824,112.8428,112.9414,7131.0
2017-07-26 14:25:00,137.5,137.58,137.4,137.53,10951.0,112.966,113.0317,112.8839,112.9907,10951.0
2017-07-26 14:30:00,137.59,137.68,137.53,137.67,8150.0,113.04,113.1139,112.9907,113.1057,8150.0
2017-07-26 14:35:00,137.67,137.74,137.61,137.74,4160.0,113.1057,113.1632,113.0564,113.1632,4160.0
2017-07-26 14:40:00,137.74,137.84,137.69,137.81,24750.0,113.1632,113.2453,113.1221,113.2207,24750.0
2017-07-26 14:45:00,137.8,137.92,137.58,137.69,8990.0,113.2125,113.3111,113.0317,113.1221,8990.0
2017-07-26 14:50:00,137.67,137.72,137.37,137.38,15938.0,113.1057,113.1468,112.8592,112.8674,15938.0
2017-07-26 14:55:00,137.39,137.64,137.39,137.59,10199.0,112.8756,113.081,112.8756,113.04,10199.0
2017-07-26 15:00:00,137.59,137.71,137.54,137.66,10228.0,113.04,113.1385,112.9989,113.0975,10228.0
2017-07-26 15:05:00,137.7,137.74,137.62,137.69,10448.0,113.1303,113.1632,113.0646,113.1221,10448.0
2017-07-26 15:10:00,137.67,137.78,137.64,137.71,14550.0,113.1057,113.196,113.081,113.1385,14550.0
2017-07-26 15:15:00,137.71,137.79,137.64,137.72,14250.0,113.1385,113.2043,113.081,113.1468,14250.0
2017-07-26 15:20:00,137.74,137.8,137.68,137.69,24253.0,113.1632,113.2125,113.1139,113.1221,24253.0
2017-07-26 15:25:00,137.69,137.75,137.6,137.72,23718.0,113.1221,113.1714,113.0482,113.1468,23718.0
2017-07-26 15:30:00,137.74,137.82,137.71,137.8,19704.0,113.1632,113.2289,113.1385,113.2125,19704.0
2017-07-26 15:35:00,137.8,137.82,137.59,137.59,23958.0,113.2125,113.2289,113.04,113.04,23958.0
2017-07-26 15:40:00,137.6,137.77,137.49,137.72,50441.0,113.0482,113.1878,112.9578,113.1468,50441.0
2017-07-26 15:45:00,137.71,137.75,137.53,137.68,37119.0,113.1385,113.1714,112.9907,113.1139,37119.0
2017-07-26 15:50:00,137.68,137.77,137.53,137.58,45498.0,113.1139,113.1878,112.9907,113.0317,45498.0
2017-07-26 15:55:00,137.6,137.99,137.59,137.79,92870.0,113.0482,113.3686,113.04,113.2043,92870.0
2017-07-27 09:30:00,139.12,139.5,136.34,136.5,38567.0,114.297,114.6092,112.013,112.1444,38567.0
2017-07-27 09:35:00,136.74,138.63,136.74,138.32,20610.0,112.3416,113.8944,112.3416,113.6397,20610.0
2017-07-27 09:40:00,138.44,138.56,137.47,137.67,13409.0,113.7383,113.8369,112.9414,113.1057,13409.0
2017-07-27 09:45:00,137.6,137.78,136.5,136.6,42793.0,113.0482,113.196,112.1444,112.2266,42793.0
2017-07-27 09:50:00,136.67,136.69,135.88,136.34,71655.0,112.2841,112.3005,111.6351,112.013,71655.0
2017-07-27 09:55:00,136.29,136.68,136.11,136.11,19544.0,111.9719,112.2923,111.824,111.824,19544.0
2017-07-27 10:00:00,136.45,136.56,135.91,136.04,30356.0,112.1034,112.1937,111.6597,111.7665,30356.0
2017-07-27 10:05:00,136.04,136.34,135.97,136.11,50405.0,111.7665,112.013,111.709,111.824,50405.0
2017-07-27 10:10:00,136.1,136.18,135.82,135.94,19533.0,111.8158,111.8815,111.5858,111.6844,19533.0
2017-07-27 10:15:00,135.96,136.04,135.8,135.9,15608.0,111.7008,111.7665,111.5693,111.6515,15608.0
2017-07-27 10:20:00,135.92,136.2,135.92,136.13,17344.0,111.6679,111.898,111.6679,111.8405,17344.0
2017-07-27 10:25:00,136.14,136.57,136.05,136.56,9971.0,111.8487,112.2019,111.7747,112.1937,9971.0
2017-07-27 10:30:00,136.49,137.04,136.45,136.8,19236.0,112.1362,112.5881,112.1034,112.3909,19236.0
2017-07-27 10:35:00,136.8,136.86,136.62,136.66,19663.0,112.3909,112.4402,112.243,112.2759,19663.0
2017-07-27 10:40:00,136.69,136.69,136.21,136.48,16853.0,112.3005,112.3005,111.9062,112.128,16853.0
2017-07-27 10:45:00,136.44,136.65,136.39,136.45,15034.0,112.0951,112.2677,112.0541,112.1034,15034.0
2017-07-27 10:50:00,136.42,136.85,136.37,136.64,19459.0,112.0787,112.432,112.0376,112.2595,19459.0
2017-07-27 10:55:00,136.67,136.73,136.53,136.65,20812.0,112.2841,112.3334,112.1691,112.2677,20812.0
2017-07-27 11:00:00,136.67,136.67,136.27,136.53,18138.0,112.2841,112.2841,111.9555,112.1691,18138.0
2017-07-27 11:05:00,136.55,136.65,136.48,136.48,26971.0,112.1855,112.2677,112.128,112.128,26971.0
2017-07-27 11:10:00,136.49,136.5,135.87,136.07,13417.0,112.1362,112.1444,111.6268,111.7912,13417.0
2017-07-27 11:15:00,136.14,136.23,135.7,135.73,31498.0,111.8487,111.9226,111.4872,111.5118,31498.0
2017-07-27 11:20:00,135.75,135.92,135.69,135.69,18005.0,111.5283,111.6679,111.479,111.479,18005.0
2017-07-27 11:25:00,135.76,135.82,135.64,135.71,13239.0,111.5365,111.5858,111.4379,111.4954,13239.0
2017-07-27 11:30:00,135.71,135.9,135.7,135.9,10321.0,111.4954,111.6515,111.4872,111.6515,10321.0
2017-07-27 11:35:00,135.91,135.95,135.58,135.76,11469.0,111.6597,111.6926,111.3886,111.5365,11469.0
2017-07-27 11:40:00,135.8,135.8,135.59,135.69,6897.0,111.5693,111.5693,111.3968,111.479,6897.0
2017-07-27 11:45:00,135.69,136.0,135.68,135.9,57375.0,111.479,111.7337,111.4707,111.6515,57375.0
2017-07-27 11:50:00,135.9,136.36,135.9,136.17,42407.0,111.6515,112.0294,111.6515,111.8733,42407.0
2017-07-27 11:55:00,136.17,136.57,136.11,136.36,19127.0,111.8733,112.2019,111.824,112.0294,19127.0
2017-07-27 12:00:00,136.49,136.64,136.36,136.64,30731.0,112.1362,112.2595,112.0294,112.2595,30731.0
2017-07-27 12:05:00,136.64,136.78,136.54,136.54,12325.0,112.2595,112.3745,112.1773,112.1773,12325.0
2017-07-27 12:10:00,136.59,136.65,136.49,136.5,6100.0,112.2184,112.2677,112.1362,112.1444,6100.0
2017-07-27 12:15:00,136.51,136.66,136.49,136.63,20440.0,112.1527,112.2759,112.1362,112.2512,20440.0
2017-07-27 12:20:00,136.55,136.67,136.52,136.61,8289.0,112.1855,112.2841,112.1609,112.2348,8289.0
2017-07-27 12:25:00,136.65,136.65,136.42,136.5,8273.0,112.2677,112.2677,112.0787,112.1444,8273.0
2017-07-27 12:30:00,136.48,136.48,136.33,136.38,5500.0,112.128,112.128,112.0048,112.0458,5500.0
2017-07-27 12:35:00,136.38,136.42,136.34,136.42,8053.0,112.0458,112.0787,112.013,112.0787,8053.0
2017-07-27 12:40:00,136.35,136.41,136.34,136.41,4507.0,112.0212,112.0705,112.013,112.0705,4507.0
2017-07-27 12:45:00,136.41,136.41,136.3,136.3,6200.0,112.0705,112.0705,111.9801,111.9801,6200.0
2017-07-27 12:50:00,136.33,136.39,136.28,136.31,11487.0,112.0048,112.0541,111.9637,111.9883,11487.0
2017-07-27 12:55:00,136.38,136.39,135.98,136.0,16558.0,112.0458,112.0541,111.7172,111.7337,16558.0
2017-07-27 13:00:00,136.05,136.05,135.86,136.01,5503.0,111.7747,111.7747,111.6186,111.7419,5503.0
2017-07-27 13:05:00,135.97,136.09,135.88,135.93,8390.0,111.709,111.8076,111.6351,111.6761,8390.0
2017-07-27 13:10:00,135.89,136.09,135.89,135.98,6450.0,111.6433,111.8076,111.6433,111.7172,6450.0
2017-07-27 13:15:00,135.96,135.99,135.75,135.81,27597.0,111.7008,111.7254,111.5283,111.5776,27597.0
2017-07-27 13:20:00,135.78,135.81,135.51,135.51,10515.0,111.5529,111.5776,111.3311,111.3311,10515.0
2017-07-27 13:25:00,135.51,135.55,135.0,135.07,22587.0,111.3311,111.3639,110.9121,110.9696,22587.0
2017-07-27 13:30:00,135.02,135.21,135.01,135.09,17100.0,110.9285,111.0846,110.9203,110.986,17100.0
2017-07-27 13:35:00,135.08,135.1,134.82,134.82,15304.0,110.9778,110.9942,110.7642,110.7642,15304.0
2017-07-27 13:40:00,134.91,134.95,134.71,134.77,24050.0,110.8381,110.871,110.6738,110.7231,24050.0
2017-07-27 13:45:00,134.7,134.85,134.63,134.68,20696.0,110.6656,110.7888,110.6081,110.6492,20696.0
2017-07-27 13:50:00,134.67,134.78,134.58,134.68,13310.0,110.641,110.7313,110.567,110.6492,13310.0
2017-07-27 13:55:00,134.65,134.67,134.0,134.22,43178.0,110.6245,110.641,110.0905,110.2713,43178.0
2017-07-27 14:00:00,134.19,134.8,134.09,134.66,73782.0,110.2466,110.7478,110.1645,110.6327,73782.0
2017-07-27 14:05:00,134.65,134.74,134.51,134.66,11873.0,110.6245,110.6985,110.5095,110.6327,11873.0
2017-07-27 14:10:00,134.73,134.74,134.22,134.38,16954.0,110.6903,110.6985,110.2713,110.4027,16954.0
2017-07-27 14:15:00,134.39,134.58,134.31,134.45,11801.0,110.4109,110.567,110.3452,110.4602,11801.0
2017-07-27 14:20:00,134.49,134.56,134.43,134.52,15109.0,110.4931,110.5506,110.4438,110.5177,15109.0
2017-07-27 14:25:00,134.53,134.73,134.48,134.56,20714.0,110.5259,110.6903,110.4849,110.5506,20714.0
2017-07-27 14:30:00,134.64,134.79,134.57,134.78,18856.0,110.6163,110.7396,110.5588,110.7313,18856.0
2017-07-27 14:35:00,134.69,134.83,134.65,134.72,19957.0,110.6574,110.7724,110.6245,110.682,19957.0
2017-07-27 14:40:00,134.76,134.83,134.6,134.64,22177.0,110.7149,110.7724,110.5835,110.6163,22177.0
2017-07-27 14:45:00,134.59,134.63,134.42,134.46,19772.0,110.5752,110.6081,110.4356,110.4684,19772.0
2017-07-27 14:50:00,134.48,134.58,134.45,134.55,20161.0,110.4849,110.567,110.4602,110.5424,20161.0
2017-07-27 14:55:00,134.56,134.56,134.41,134.56,23857.0,110.5506,110.5506,110.4274,110.5506,23857.0
2017-07-27 15:00:00,134.56,134.89,134.52,134.77,15998.0,110.5506,110.8217,110.5177,110.7231,15998.0
2017-07-27 15:05:00,134.77,135.0,134.67,134.67,29469.0,110.7231,110.9121,110.641,110.641,29469.0
2017-07-27 15:10:00,134.71,134.91,134.7,134.73,15849.0,110.6738,110.8381,110.6656,110.6903,15849.0
2017-07-27 15:15:00,134.73,134.83,134.67,134.72,23336.0,110.6903,110.7724,110.641,110.682,23336.0
2017-07-27 15:20:00,134.7,135.03,134.65,135.01,17514.0,110.6656,110.9367,110.6245,110.9203,17514.0
2017-07-27 15:25:00,135.01,135.03,134.77,134.8,27944.0,110.9203,110.9367,110.7231,110.7478,27944.0
2017-07-27 15:30:00,134.84,134.94,134.73,134.73,23133.0,110.7806,110.8628,110.6903,110.6903,23133.0
2017-07-27 15:35:00,134.73,134.86,134.71,134.75,45060.0,110.6903,110.7971,110.6738,110.7067,45060.0
2017-07-27 15:40:00,134.75,134.89,134.75,134.86,52991.0,110.7067,110.8217,110.7067,110.7971,52991.0
2017-07-27 15:45:00,134.86,134.97,134.81,134.84,70634.0,110.7971,110.8874,110.756,110.7806,70634.0
2017-07-27 15:50:00,134.85,134.97,134.8,134.85,59678.0,110.7888,110.8874,110.7478,110.7888,59678.0
2017-07-27 15:55:00,134.86,135.01,134.73,134.91,122435.0,110.7971,110.9203,110.6903,110.8381,122435.0
2017-07-28 09:30:00,135.17,135.25,134.81,135.22,18511.0,111.0517,111.1175,110.756,111.0928,18511.0
2017-07-28 09:35:00,135.19,135.69,135.0,135.69,9819.0,111.0682,111.479,110.9121,111.479,9819.0
2017-07-28 09:40:00,135.7,136.22,135.69,136.22,13093.0,111.4872,111.9144,111.479,111.9144,13093.0
2017-07-28 09:45:00,136.25,136.73,136.16,136.47,16910.0,111.939,112.3334,111.8651,112.1198,16910.0
2017-07-28 09:50:00,136.46,136.62,136.32,136.61,11664.0,112.1116,112.243,111.9966,112.2348,11664.0
2017-07-28 09:55:00,136.64,136.94,136.53,136.94,37688.0,112.2595,112.5059,112.1691,112.5059,37688.0
2017-07-28 10:00:00,136.89,137.25,136.7,137.19,56788.0,112.4649,112.7606,112.3088,112.7113,56788.0
2017-07-28 10:05:00,137.25,137.53,137.07,137.32,33099.0,112.7606,112.9907,112.6127,112.8181,33099.0
2017-07-28 10:10:00,137.34,137.49,137.01,137.37,30282.0,112.8346,112.9578,112.5634,112.8592,30282.0
2017-07-28 10:15:00,137.37,137.56,137.29,137.29,13182.0,112.8592,113.0153,112.7935,112.7935,13182.0
2017-07-28 10:20:00,137.25,137.32,136.77,136.95,15020.0,112.7606,112.8181,112.3663,112.5141,15020.0
2017-07-28 10:25:00,136.92,137.0,136.51,136.73,22240.0,112.4895,112.5552,112.1527,112.3334,22240.0
2017-07-28 10:30:00,136.74,137.2,136.67,137.18,14599.0,112.3416,112.7195,112.2841,112.7031,14599.0
2017-07-28 10:35:00,137.14,137.36,137.03,137.2,15917.0,112.6702,112.851,112.5799,112.7195,15917.0
2017-07-28 10:40:00,137.22,137.29,137.07,137.12,14271.0,112.736,112.7935,112.6127,112.6538,14271.0
2017-07-28 10:45:00,137.17,137.24,137.03,137.15,14632.0,112.6949,112.7524,112.5799,112.6785,14632.0
2017-07-28 10:50:00,137.14,137.27,136.98,137.27,10360.0,112.6702,112.777,112.5388,112.777,10360.0
2017-07-28 10:55:00,137.25,137.25,136.99,137.25,11596.0,112.7606,112.7606,112.547,112.7606,11596.0
2017-07-28 11:00:00,137.18,137.44,137.12,137.44,10094.0,112.7031,112.9167,112.6538,112.9167,10094.0
2017-07-28 11:05:00,137.5,137.6,137.36,137.58,27966.0,112.966,113.0482,112.851,113.0317,27966.0
2017-07-28 11:10:00,137.57,137.62,137.37,137.44,21934.0,113.0235,113.0646,112.8592,112.9167,21934.0
2017-07-28 11:15:00,137.42,137.44,136.98,137.26,27441.0,112.9003,112.9167,112.5388,112.7688,27441.0
2017-07-28 11:20:00,137.23,137.37,137.19,137.36,21024.0,112.7442,112.8592,112.7113,112.851,21024.0
2017-07-28 11:25:00,137.34,137.46,137.29,137.36,13631.0,112.8346,112.9331,112.7935,112.851,13631.0
2017-07-28 11:30:00,137.36,137.51,137.31,137.49,8817.0,112.851,112.9742,112.8099,112.9578,8817.0
2017-07-28 11:35:00,137.51,137.63,137.47,137.59,11802.0,112.9742,113.0728,112.9414,113.04,11802.0
2017-07-28 11:40:00,137.55,137.68,137.55,137.55,12420.0,113.0071,113.1139,113.0071,113.0071,12420.0
2017-07-28 11:45:00,137.51,137.51,137.34,137.42,8346.0,112.9742,112.9742,112.8346,112.9003,8346.0
2017-07-28 11:50:00,137.45,137.68,137.41,137.61,6771.0,112.9249,113.1139,112.8921,113.0564,6771.0
2017-07-28 11:55:00,137.72,137.82,137.59,137.82,9720.0,113.1468,113.2289,113.04,113.2289,9720.0
2017-07-28 12:00:00,137.76,137.76,137.6,137.68,9685.0,113.1796,113.1796,113.0482,113.1139,9685.0
2017-07-28 12:05:00,137.7,137.7,137.58,137.65,17830.0,113.1303,113.1303,113.0317,113.0892,17830.0
2017-07-28 12:10:00,137.69,137.69,137.59,137.65,11396.0,113.1221,113.1221,113.04,113.0892,11396.0
2017-07-28 12:15:00,137.69,137.71,137.61,137.71,10741.0,113.1221,113.1385,113.0564,113.1385,10741.0
2017-07-28 12:20:00,137.73,137.78,137.65,137.69,21796.0,113.155,113.196,113.0892,113.1221,21796.0
2017-07-28 12:25:00,137.73,137.75,137.67,137.68,7494.0,113.155,113.1714,113.1057,113.1139,7494.0
2017-07-28 12:30:00,137.72,137.9,137.67,137.9,5462.0,113.1468,113.2946,113.1057,113.2946,5462.0
2017-07-28 12:35:00,137.83,137.89,137.77,137.78,18562.0,113.2371,113.2864,113.1878,113.196,18562.0
2017-07-28 12:40:00,137.78,138.09,137.78,138.01,30211.0,113.196,113.4507,113.196,113.385,30211.0
2017-07-28 12:45:00,138.07,138.32,138.04,138.2,19623.0,113.4343,113.6397,113.4097,113.5411,19623.0
2017-07-28 12:50:00,138.23,138.25,138.06,138.1,17005.0,113.5658,113.5822,113.4261,113.459,17005.0
2017-07-28 12:55:00,138.12,138.15,137.99,137.99,11295.0,113.4754,113.5,113.3686,113.3686,11295.0
2017-07-28 13:00:00,137.98,138.07,137.93,138.07,25922.0,113.3604,113.4343,113.3193,113.4343,25922.0
2017-07-28 13:05:00,138.07,138.12,138.03,138.05,6277.0,113.4343,113.4754,113.4014,113.4179,6277.0
2017-07-28 13:10:00,138.06,138.11,138.05,138.06,8823.0,113.4261,113.4672,113.4179,113.4261,8823.0
2017-07-28 13:15:00,138.06,138.17,138.05,138.14,7270.0,113.4261,113.5165,113.4179,113.4918,7270.0
2017-07-28 13:20:00,138.18,138.31,138.18,138.26,3305.0,113.5247,113.6315,113.5247,113.5904,3305.0
2017-07-28 13:25:00,138.32,138.32,138.21,138.22,14199.0,113.6397,113.6397,113.5493,113.5575,14199.0
2017-07-28 13:30:00,138.2,138.23,137.99,138.02,11213.0,113.5411,113.5658,113.3686,113.3932,11213.0
2017-07-28 13:35:00,138.02,138.12,137.99,138.08,9890.0,113.3932,113.4754,113.3686,113.4425,9890.0
2017-07-28 13:40:00,138.05,138.19,138.05,138.15,14515.0,113.4179,113.5329,113.4179,113.5,14515.0
2017-07-28 13:45:00,138.14,138.29,138.14,138.28,12698.0,113.4918,113.6151,113.4918,113.6068,12698.0
2017-07-28 13:50:00,138.23,138.28,138.16,138.18,11196.0,113.5658,113.6068,113.5082,113.5247,11196.0
2017-07-28 13:55:00,138.21,138.44,138.11,138.32,64619.0,113.5493,113.7383,113.4672,113.6397,64619.0
2017-07-28 14:00:00,138.34,138.62,138.31,138.62,44808.0,113.6561,113.8862,113.6315,113.8862,44808.0
2017-07-28 14:05:00,138.61,138.73,138.48,138.49,26980.0,113.878,113.9765,113.7711,113.7794,26980.0
2017-07-28 14:10:00,138.49,138.49,138.24,138.46,11135.0,113.7794,113.7794,113.574,113.7547,11135.0
2017-07-28 14:15:00,138.46,138.51,138.23,138.29,10229.0,113.7547,113.7958,113.5658,113.6151,10229.0
2017-07-28 14:20:00,138.25,138.53,138.22,138.53,11900.0,113.5822,113.8122,113.5575,113.8122,11900.0
2017-07-28 14:25:00,138.48,138.57,138.39,138.49,17000.0,113.7711,113.8451,113.6972,113.7794,17000.0
2017-07-28 14:30:00,138.49,138.49,138.3,138.38,10403.0,113.7794,113.7794,113.6233,113.689,10403.0
2017-07-28 14:35:00,138.43,138.46,138.26,138.36,11998.0,113.7301,113.7547,113.5904,113.6726,11998.0
2017-07-28 14:40:00,138.36,138.43,138.31,138.43,11041.0,113.6726,113.7301,113.6315,113.7301,11041.0
2017-07-28 14:45:00,138.44,138.5,138.4,138.42,13853.0,113.7383,113.7876,113.7054,113.7219,13853.0
2017-07-28 14:50:00,138.46,138.74,138.44,138.74,19437.0,113.7547,113.9848,113.7383,113.9848,19437.0
2017-07-28 14:55:00,138.67,138.76,138.63,138.7,17567.0,113.9272,114.0012,113.8944,113.9519,17567.0
2017-07-28 15:00:00,138.69,138.75,138.67,138.69,35752.0,113.9437,113.993,113.9272,113.9437,35752.0
2017-07-28 15:05:00,138.67,138.73,138.65,138.72,36542.0,113.9272,113.9765,113.9108,113.9683,36542.0
2017-07-28 15:10:00,138.71,138.76,138.65,138.76,20628.0,113.9601,114.0012,113.9108,114.0012,20628.0
2017-07-28 15:15:00,138.77,138.79,138.59,138.77,17593.0,114.0094,114.0258,113.8615,114.0094,17593.0
2017-07-28 15:20:00,138.74,138.79,138.67,138.69,16673.0,113.9848,114.0258,113.9272,113.9437,16673.0
2017-07-28 15:25:00,138.7,138.7,138.54,138.54,34884.0,113.9519,113.9519,113.8204,113.8204,34884.0
2017-07-28 15:30:00,138.53,138.61,138.47,138.54,22595.0,113.8122,113.878,113.7629,113.8204,22595.0
2017-07-28 15:35:00,138.61,138.61,138.48,138.55,22118.0,113.878,113.878,113.7711,113.8287,22118.0
2017-07-28 15:40:00,138.58,138.6,138.31,138.31,32054.0,113.8533,113.8697,113.6315,113.6315,32054.0
2017-07-28 15:45:00,138.31,138.44,138.27,138.34,38017.0,113.6315,113.7383,113.5986,113.6561,38017.0
2017-07-28 15:50:00,138.34,138.44,138.21,138.44,56606.0,113.6561,113.7383,113.5493,113.7383,56606.0
2017-07-28 15:55:00,138.39,138.48,138.35,138.41,78681.0,113.6972,113.7711,113.6643,113.7136,78681.0
2017-07-31 09:30:00,138.67,139.13,138.64,138.9,22116.0,113.9272,114.3052,113.9026,114.1162,22116.0
2017-07-31 09:35:00,138.97,139.03,138.64,138.86,22885.0,114.1737,114.223,113.9026,114.0833,22885.0
2017-07-31 09:40:00,138.81,138.84,138.67,138.76,23566.0,114.0423,114.0669,113.9272,114.0012,23566.0
2017-07-31 09:45:00,138.73,138.73,138.53,138.53,51175.0,113.9765,113.9765,113.8122,113.8122,51175.0
2017-07-31 09:50:00,138.53,138.54,138.16,138.22,21407.0,113.8122,113.8204,113.5082,113.5575,21407.0
2017-07-31 09:55:00,138.17,138.21,137.82,137.82,19974.0,113.5165,113.5493,113.2289,113.2289,19974.0
2017-07-31 10:00:00,137.85,138.07,137.71,137.72,12206.0,113.2536,113.4343,113.1385,113.1468,12206.0
2017-07-31 10:05:00,137.81,137.89,137.69,137.73,18049.0,113.2207,113.2864,113.1221,113.155,18049.0
2017-07-31 10:10:00,137.73,137.84,137.6,137.66,18555.0,113.155,113.2453,113.0482,113.0975,18555.0
2017-07-31 10:15:00,137.66,137.69,137.47,137.47,8586.0,113.0975,113.1221,112.9414,112.9414,8586.0
2017-07-31 10:20:00,137.49,137.49,137.35,137.35,9225.0,112.9578,112.9578,112.8428,112.8428,9225.0
2017-07-31 10:25:00,137.35,137.38,137.24,137.33,25596.0,112.8428,112.8674,112.7524,112.8263,25596.0
2017-07-31 10:30:00,137.34,137.4,137.24,137.26,19782.0,112.8346,112.8839,112.7524,112.7688,19782.0
2017-07-31 10:35:00,137.27,137.28,137.15,137.15,10190.0,112.777,112.7853,112.6785,112.6785,10190.0
2017-07-31 10:40:00,137.2,137.29,137.1,137.1,13447.0,112.7195,112.7935,112.6374,112.6374,13447.0
2017-07-31 10:45:00,137.1,137.13,136.89,136.89,15385.0,112.6374,112.662,112.4649,112.4649,15385.0
2017-07-31 10:50:00,136.89,136.92,136.84,136.89,7069.0,112.4649,112.4895,112.4238,112.4649,7069.0
2017-07-31 10:55:00,136.86,136.91,136.73,136.84,12662.0,112.4402,112.4813,112.3334,112.4238,12662.0
2017-07-31 11:00:00,136.83,136.87,136.72,136.75,35036.0,112.4156,112.4484,112.3252,112.3498,35036.0
2017-07-31 11:05:00,136.72,136.83,136.71,136.71,13685.0,112.3252,112.4156,112.317,112.317,13685.0
2017-07-31 11:10:00,136.79,136.84,136.48,136.55,17507.0,112.3827,112.4238,112.128,112.1855,17507.0
2017-07-31 11:15:00,136.55,136.68,136.51,136.52,9820.0,112.1855,112.2923,112.1527,112.1609,9820.0
2017-07-31 11:20:00,136.5,136.6,136.47,136.6,9418.0,112.1444,112.2266,112.1198,112.2266,9418.0
2017-07-31 11:25:00,136.57,136.57,136.2,136.38,123410.0,112.2019,112.2019,111.898,112.0458,123410.0
2017-07-31 11:30:00,136.37,136.4,136.19,136.27,32595.0,112.0376,112.0623,111.8898,111.9555,32595.0
2017-07-31 11:35:00,136.26,136.26,135.83,135.88,45820.0,111.9473,111.9473,111.594,111.6351,45820.0
2017-07-31 11:40:00,135.88,136.0,135.84,135.96,19883.0,111.6351,111.7337,111.6022,111.7008,19883.0
2017-07-31 11:45:00,135.97,136.12,135.91,135.91,12590.0,111.709,111.8322,111.6597,111.6597,12590.0
2017-07-31 11:50:00,135.91,135.92,135.75,135.77,13101.0,111.6597,111.6679,111.5283,111.5447,13101.0
2017-07-31 11:55:00,135.78,135.89,135.76,135.81,29439.0,111.5529,111.6433,111.5365,111.5776,29439.0
2017-07-31 12:00:00,135.8,135.9,135.77,135.82,35100.0,111.5693,111.6515,111.5447,111.5858,35100.0
2017-07-31 12:05:00,135.81,135.94,135.79,135.9,11101.0,111.5776,111.6844,111.5611,111.6515,11101.0
2017-07-31 12:10:00,135.88,136.04,135.88,136.02,17294.0,111.6351,111.7665,111.6351,111.7501,17294.0
2017-07-31 12:15:00,136.04,136.35,136.01,136.25,36786.0,111.7665,112.0212,111.7419,111.939,36786.0
2017-07-31 12:20:00,136.25,136.33,136.06,136.2,28492.0,111.939,112.0048,111.7829,111.898,28492.0
2017-07-31 12:25:00,136.2,136.3,136.16,136.21,23957.0,111.898,111.9801,111.8651,111.9062,23957.0
2017-07-31 12:30:00,136.21,136.34,136.16,136.22,12206.0,111.9062,112.013,111.8651,111.9144,12206.0
2017-07-31 12:35:00,136.18,136.28,136.17,136.2,5383.0,111.8815,111.9637,111.8733,111.898,5383.0
2017-07-31 12:40:00,136.23,136.34,136.2,136.31,8684.0,111.9226,112.013,111.898,111.9883,8684.0
2017-07-31 12:45:00,136.29,136.46,136.29,136.31,10491.0,111.9719,112.1116,111.9719,111.9883,10491.0
2017-07-31 12:50:00,136.34,136.43,136.31,136.38,5582.0,112.013,112.0869,111.9883,112.0458,5582.0
2017-07-31 12:55:00,136.41,136.43,136.26,136.3,12203.0,112.0705,112.0869,111.9473,111.9801,12203.0
2017-07-31 13:00:00,136.33,136.4,136.19,136.23,7897.0,112.0048,112.0623,111.8898,111.9226,7897.0
2017-07-31 13:05:00,136.25,136.29,136.21,136.22,8964.0,111.939,111.9719,111.9062,111.9144,8964.0
2017-07-31 13:10:00,136.22,136.28,136.2,136.25,12252.0,111.9144,111.9637,111.898,111.939,12252.0
2017-07-31 13:15:00,136.25,136.32,136.22,136.24,10131.0,111.939,111.9966,111.9144,111.9308,10131.0
2017-07-31 13:20:00,136.24,136.31,136.24,136.26,5349.0,111.9308,111.9883,111.9308,111.9473,5349.0
2017-07-31 13:25:00,136.27,136.27,136.22,136.22,29401.0,111.9555,111.9555,111.9144,111.9144,29401.0
2017-07-31 13:30:00,136.27,136.33,136.23,136.31,10407.0,111.9555,112.0048,111.9226,111.9883,10407.0
2017-07-31 13:35:00,136.31,136.35,136.24,136.24,8831.0,111.9883,112.0212,111.9308,111.9308,8831.0
2017-07-31 13:40:00,136.24,136.31,136.24,136.26,6306.0,111.9308,111.9883,111.9308,111.9473,6306.0
2017-07-31 13:45:00,136.28,136.41,136.25,136.41,4681.0,111.9637,112.0705,111.939,112.0705,4681.0
2017-07-31 13:50:00,136.37,136.4,136.32,136.36,8020.0,112.0376,112.0623,111.9966,112.0294,8020.0
2017-07-31 13:55:00,136.36,136.42,136.34,136.36,15886.0,112.0294,112.0787,112.013,112.0294,15886.0
2017-07-31 14:00:00,136.37,136.43,136.33,136.37,11113.0,112.0376,112.0869,112.0048,112.0376,11113.0
2017-07-31 14:05:00,136.36,136.38,136.25,136.26,12067.0,112.0294,112.0458,111.939,111.9473,12067.0
2017-07-31 14:10:00,136.28,136.38,136.21,136.37,31889.0,111.9637,112.0458,111.9062,112.0376,31889.0
2017-07-31 14:15:00,136.39,136.43,136.34,136.38,17119.0,112.0541,112.0869,112.013,112.0458,17119.0
2017-07-31 14:20:00,136.4,136.44,136.33,136.34,12590.0,112.0623,112.0951,112.0048,112.013,12590.0
2017-07-31 14:25:00,136.34,136.4,136.29,136.37,18752.0,112.013,112.0623,111.9719,112.0376,18752.0
2017-07-31 14:30:00,136.34,136.43,136.29,136.43,18531.0,112.013,112.0869,111.9719,112.0869,18531.0
2017-07-31 14:35:00,136.41,136.48,136.3,136.45,9366.0,112.0705,112.128,111.9801,112.1034,9366.0
2017-07-31 14:40:00,136.45,136.53,136.37,136.38,24135.0,112.1034,112.1691,112.0376,112.0458,24135.0
2017-07-31 14:45:00,136.41,136.55,136.4,136.49,10339.0,112.0705,112.1855,112.0623,112.1362,10339.0
2017-07-31 14:50:00,136.5,136.54,136.43,136.49,15205.0,112.1444,112.1773,112.0869,112.1362,15205.0
2017-07-31 14:55:00,136.47,136.56,136.47,136.49,12199.0,112.1198,112.1937,112.1198,112.1362,12199.0
2017-07-31 15:00:00,136.54,136.65,136.51,136.6,17535.0,112.1773,112.2677,112.1527,112.2266,17535.0
2017-07-31 15:05:00,136.6,136.66,136.58,136.63,11961.0,112.2266,112.2759,112.2102,112.2512,11961.0
2017-07-31 15:10:00,136.63,136.63,136.48,136.58,27587.0,112.2512,112.2512,112.128,112.2102,27587.0
2017-07-31 15:15:00,136.58,136.61,136.55,136.58,13103.0,112.2102,112.2348,112.1855,112.2102,13103.0
2017-07-31 15:20:00,136.6,136.61,136.52,136.54,41471.0,112.2266,112.2348,112.1609,112.1773,41471.0
2017-07-31 15:25:00,136.54,136.56,136.48,136.51,29077.0,112.1773,112.1937,112.128,112.1527,29077.0
2017-07-31 15:30:00,136.51,136.61,136.49,136.57,29879.0,112.1527,112.2348,112.1362,112.2019,29879.0
2017-07-31 15:35:00,136.58,136.59,136.52,136.57,50854.0,112.2102,112.2184,112.1609,112.2019,50854.0
2017-07-31 15:40:00,136.57,136.86,136.57,136.84,39462.0,112.2019,112.4402,112.2019,112.4238,39462.0
2017-07-31 15:45:00,136.83,136.84,136.62,136.72,55290.0,112.4156,112.4238,112.243,112.3252,55290.0
2017-07-31 15:50:00,136.71,136.73,136.39,136.4,81658.0,112.317,112.3334,112.0541,112.0623,81658.0
2017-07-31 15:55:00,136.4,136.5,136.35,136.45,204766.0,112.0623,112.1444,112.0212,112.1034,204766.0
2017-08-01 09:30:00,136.06,136.41,135.82,135.88,55221.0,111.7829,112.0705,111.5858,111.6351,55221.0
2017-08-01 09:35:00,135.9,136.09,135.73,135.87,31151.0,111.6515,111.8076,111.5118,111.6268,31151.0
2017-08-01 09:40:00,135.87,135.88,135.51,135.86,13802.0,111.6268,111.6351,111.3311,111.6186,13802.0
2017-08-01 09:45:00,135.83,135.9,135.62,135.8,16288.0,111.594,111.6515,111.4215,111.5693,16288.0
2017-08-01 09:50:00,135.8,136.01,135.67,136.0,23385.0,111.5693,111.7419,111.4625,111.7337,23385.0
2017-08-01 09:55:00,135.98,136.11,135.83,136.06,37317.0,111.7172,111.824,111.594,111.7829,37317.0
2017-08-01 10:00:00,136.05,136.21,135.93,135.98,29892.0,111.7747,111.9062,111.6761,111.7172,29892.0
2017-08-01 10:05:00,135.97,136.05,135.7,135.7,28835.0,111.709,111.7747,111.4872,111.4872,28835.0
2017-08-01 10:10:00,135.68,136.04,135.68,136.01,15054.0,111.4707,111.7665,111.4707,111.7419,15054.0
2017-08-01 10:15:00,136.0,136.03,135.9,136.02,23194.0,111.7337,111.7583,111.6515,111.7501,23194.0
2017-08-01 10:20:00,136.04,136.09,135.64,135.64,27017.0,111.7665,111.8076,111.4379,111.4379,27017.0
2017-08-01 10:25:00,135.63,135.85,135.52,135.84,13490.0,111.4297,111.6104,111.3393,111.6022,13490.0
2017-08-01 10:30:00,135.84,135.86,135.6,135.66,19075.0,111.6022,111.6186,111.405,111.4543,19075.0
2017-08-01 10:35:00,135.69,135.93,135.6,135.87,10395.0,111.479,111.6761,111.405,111.6268,10395.0
2017-08-01 10:40:00,135.88,135.88,135.73,135.79,15527.0,111.6351,111.6351,111.5118,111.5611,15527.0
2017-08-01 10:45:00,135.79,135.92,135.78,135.92,12200.0,111.5611,111.6679,111.5529,111.6679,12200.0
2017-08-01 10:50:00,135.94,136.07,135.93,136.06,26316.0,111.6844,111.7912,111.6761,111.7829,26316.0
2017-08-01 10:55:00,136.02,136.06,135.97,136.01,15417.0,111.7501,111.7829,111.709,111.7419,15417.0
2017-08-01 11:00:00,136.0,136.01,135.63,135.64,20999.0,111.7337,111.7419,111.4297,111.4379,20999.0
2017-08-01 11:05:00,135.67,135.87,135.65,135.83,16301.0,111.4625,111.6268,111.4461,111.594,16301.0
2017-08-01 11:10:00,135.82,135.87,135.69,135.81,10461.0,111.5858,111.6268,111.479,111.5776,10461.0
2017-08-01 11:15:00,135.79,135.81,135.66,135.71,10322.0,111.5611,111.5776,111.4543,111.4954,10322.0
2017-08-01 11:20:00,135.72,135.97,135.71,135.96,20838.0,111.5036,111.709,111.4954,111.7008,20838.0
2017-08-01 11:25:00,135.94,135.94,135.8,135.84,14603.0,111.6844,111.6844,111.5693,111.6022,14603.0
2017-08-01 11:30:00,135.84,135.98,135.83,135.97,9576.0,111.6022,111.7172,111.594,111.709,9576.0
2017-08-01 11:35:00,135.96,136.03,135.93,135.97,21386.0,111.7008,111.7583,111.6761,111.709,21386.0
2017-08-01 11:40:00,135.98,136.1,135.96,136.09,18284.0,111.7172,111.8158,111.7008,111.8076,18284.0
2017-08-01 11:45:00,136.08,136.2,136.08,136.17,19945.0,111.7994,111.898,111.7994,111.8733,19945.0
2017-08-01 11:50:00,136.18,136.32,136.16,136.3,12264.0,111.8815,111.9966,111.8651,111.9801,12264.0
2017-08-01 11:55:00,136.27,136.29,136.07,136.08,26304.0,111.9555,111.9719,111.7912,111.7994,26304.0
2017-08-01 12:00:00,136.09,136.3,136.07,136.26,18085.0,111.8076,111.9801,111.7912,111.9473,18085.0
2017-08-01 12:05:00,136.28,136.34,136.23,136.34,23997.0,111.9637,112.013,111.9226,112.013,23997.0
2017-08-01 12:10:00,136.42,136.42,136.24,136.29,27514.0,112.0787,112.0787,111.9308,111.9719,27514.0
2017-08-01 12:15:00,136.29,136.32,136.23,136.25,20156.0,111.9719,111.9966,111.9226,111.939,20156.0
2017-08-01 12:20:00,136.21,136.28,136.19,136.19,14624.0,111.9062,111.9637,111.8898,111.8898,14624.0
2017-08-01 12:25:00,136.19,136.27,136.19,136.21,21841.0,111.8898,111.9555,111.8898,111.9062,21841.0
2017-08-01 12:30:00,136.21,136.23,136.12,136.13,14356.0,111.9062,111.9226,111.8322,111.8405,14356.0
2017-08-01 12:35:00,136.14,136.17,136.1,136.13,18747.0,111.8487,111.8733,111.8158,111.8405,18747.0
2017-08-01 12:40:00,136.12,136.16,136.1,136.15,12632.0,111.8322,111.8651,111.8158,111.8569,12632.0
2017-08-01 12:45:00,136.14,136.15,136.04,136.04,16145.0,111.8487,111.8569,111.7665,111.7665,16145.0
2017-08-01 12:50:00,136.06,136.07,135.93,135.93,23936.0,111.7829,111.7912,111.6761,111.6761,23936.0
2017-08-01 12:55:00,135.93,136.03,135.87,136.03,15727.0,111.6761,111.7583,111.6268,111.7583,15727.0
2017-08-01 13:00:00,136.03,136.22,136.03,136.2,12701.0,111.7583,111.9144,111.7583,111.898,12701.0
2017-08-01 13:05:00,136.2,136.32,136.17,136.3,32449.0,111.898,111.9966,111.8733,111.9801,32449.0
2017-08-01 13:10:00,136.31,136.37,135.98,135.99,19496.0,111.9883,112.0376,111.7172,111.7254,19496.0
2017-08-01 13:15:00,135.99,136.04,135.94,136.0,27457.0,111.7254,111.7665,111.6844,111.7337,27457.0
2017-08-01 13:20:00,136.02,136.06,135.97,136.01,13490.0,111.7501,111.7829,111.709,111.7419,13490.0
2017-08-01 13:25:00,136.02,136.04,135.88,135.93,17308.0,111.7501,111.7665,111.6351,111.6761,17308.0
2017-08-01 13:30:00,135.92,136.03,135.92,135.93,12494.0,111.6679,111.7583,111.6679,111.6761,12494.0
2017-08-01 13:35:00,135.91,136.06,135.91,136.01,17864.0,111.6597,111.7829,111.6597,111.7419,17864.0
2017-08-01 13:40:00,135.99,136.02,135.98,136.0,16719.0,111.7254,111.7501,111.7172,111.7337,16719.0
2017-08-01 13:45:00,136.0,136.03,135.98,136.0,12099.0,111.7337,111.7583,111.7172,111.7337,12099.0
2017-08-01 13:50:00,136.0,136.08,135.96,136.01,19074.0,111.7337,111.7994,111.7008,111.7419,19074.0
2017-08-01 13:55:00,136.0,136.05,135.98,136.01,20739.0,111.7337,111.7747,111.7172,111.7419,20739.0
2017-08-01 14:00:00,136.01,136.07,135.96,135.96,25785.0,111.7419,111.7912,111.7008,111.7008,25785.0
2017-08-01 14:05:00,135.95,136.02,135.95,136.02,15098.0,111.6926,111.7501,111.6926,111.7501,15098.0
2017-08-01 14:10:00,136.01,136.03,135.94,136.02,9762.0,111.7419,111.7583,111.6844,111.7501,9762.0
2017-08-01 14:15:00,136.02,136.05,136.0,136.0,20210.0,111.7501,111.7747,111.7337,111.7337,20210.0
2017-08-01 14:20:00,136.0,136.04,135.9,135.98,23746.0,111.7337,111.7665,111.6515,111.7172,23746.0
2017-08-01 14:25:00,135.98,135.99,135.88,135.94,15754.0,111.7172,111.7254,111.6351,111.6844,15754.0
2017-08-01 14:30:00,135.97,136.04,135.95,136.02,25990.0,111.709,111.7665,111.6926,111.7501,25990.0
2017-08-01 14:35:00,136.03,136.07,136.0,136.02,33714.0,111.7583,111.7912,111.7337,111.7501,33714.0
2017-08-01 14:40:00,136.02,136.35,136.01,136.25,43620.0,111.7501,112.0212,111.7419,111.939,43620.0
2017-08-01 14:45:00,136.25,136.27,136.15,136.21,23599.0,111.939,111.9555,111.8569,111.9062,23599.0
2017-08-01 14:50:00,136.23,136.29,136.18,136.24,23363.0,111.9226,111.9719,111.8815,111.9308,23363.0
2017-08-01 14:55:00,136.23,136.25,136.19,136.24,21513.0,111.9226,111.939,111.8898,111.9308,21513.0
2017-08-01 15:00:00,136.25,136.25,136.14,136.14,24067.0,111.939,111.939,111.8487,111.8487,24067.0
2017-08-01 15:05:00,136.13,136.17,136.03,136.11,22900.0,111.8405,111.8733,111.7583,111.824,22900.0
2017-08-01 15:10:00,136.11,136.18,136.08,136.15,25121.0,111.824,111.8815,111.7994,111.8569,25121.0
2017-08-01 15:15:00,136.14,136.24,136.13,136.16,23702.0,111.8487,111.9308,111.8405,111.8651,23702.0
2017-08-01 15:20:00,136.16,136.16,136.04,136.1,18307.0,111.8651,111.8651,111.7665,111.8158,18307.0
2017-08-01 15:25:00,136.09,136.16,136.02,136.13,18149.0,111.8076,111.8651,111.7501,111.8405,18149.0
2017-08-01 15:30:00,136.15,136.28,136.15,136.21,29716.0,111.8569,111.9637,111.8569,111.9062,29716.0
2017-08-01 15:35:00,136.21,136.31,136.18,136.31,19417.0,111.9062,111.9883,111.8815,111.9883,19417.0
2017-08-01 15:40:00,136.33,136.35,136.22,136.25,29906.0,112.0048,112.0212,111.9144,111.939,29906.0
2017-08-01 15:45:00,136.23,136.24,136.01,136.03,50971.0,111.9226,111.9308,111.7419,111.7583,50971.0
2017-08-01 15:50:00,136.02,136.06,136.0,136.05,45334.0,111.7501,111.7829,111.7337,111.7747,45334.0
2017-08-01 15:55:00,136.04,136.15,136.01,136.05,110234.0,111.7665,111.8569,111.7419,111.7747,110234.0
2017-08-02 09:30:00,136.08,136.46,135.63,136.06,49914.0,111.7994,112.1116,111.4297,111.7829,49914.0
2017-08-02 09:35:00,136.13,136.17,135.93,136.03,32716.0,111.8405,111.8733,111.6761,111.7583,32716.0
2017-08-02 09:40:00,136.03,136.49,135.83,136.49,20444.0,111.7583,112.1362,111.594,112.1362,20444.0
2017-08-02 09:45:00,136.48,136.96,136.39,136.72,25753.0,112.128,112.5224,112.0541,112.3252,25753.0
2017-08-02 09:50:00,136.76,136.9,136.55,136.84,21080.0,112.358,112.4731,112.1855,112.4238,21080.0
2017-08-02 09:55:00,136.86,137.16,136.77,137.02,17037.0,112.4402,112.6867,112.3663,112.5717,17037.0
2017-08-02 10:00:00,137.06,137.36,137.06,137.34,18153.0,112.6045,112.851,112.6045,112.8346,18153.0
2017-08-02 10:05:00,137.31,137.44,137.17,137.37,32013.0,112.8099,112.9167,112.6949,112.8592,32013.0
2017-08-02 10:10:00,137.4,137.68,137.4,137.5,11737.0,112.8839,113.1139,112.8839,112.966,11737.0
2017-08-02 10:15:00,137.51,137.63,137.4,137.63,8664.0,112.9742,113.0728,112.8839,113.0728,8664.0
2017-08-02 10:20:00,137.57,137.58,137.29,137.29,11849.0,113.0235,113.0317,112.7935,112.7935,11849.0
2017-08-02 10:25:00,137.28,137.52,137.27,137.45,17542.0,112.7853,112.9824,112.777,112.9249,17542.0
2017-08-02 10:30:00,137.49,137.53,137.43,137.53,15431.0,112.9578,112.9907,112.9085,112.9907,15431.0
2017-08-02 10:35:00,137.54,137.54,137.3,137.37,15943.0,112.9989,112.9989,112.8017,112.8592,15943.0
2017-08-02 10:40:00,137.41,137.42,137.19,137.21,9263.0,112.8921,112.9003,112.7113,112.7278,9263.0
2017-08-02 10:45:00,137.21,137.33,137.21,137.32,15988.0,112.7278,112.8263,112.7278,112.8181,15988.0
2017-08-02 10:50:00,137.33,137.52,137.33,137.39,12868.0,112.8263,112.9824,112.8263,112.8756,12868.0
2017-08-02 10:55:00,137.39,137.4,137.11,137.17,12580.0,112.8756,112.8839,112.6456,112.6949,12580.0
2017-08-02 11:00:00,137.19,137.33,137.12,137.3,11166.0,112.7113,112.8263,112.6538,112.8017,11166.0
2017-08-02 11:05:00,137.34,137.4,137.28,137.38,15240.0,112.8346,112.8839,112.7853,112.8674,15240.0
2017-08-02 11:10:00,137.38,137.51,137.33,137.5,11356.0,112.8674,112.9742,112.8263,112.966,11356.0
2017-08-02 11:15:00,137.54,137.58,137.45,137.52,20870.0,112.9989,113.0317,112.9249,112.9824,20870.0
2017-08-02 11:20:00,137.52,137.56,137.47,137.5,17842.0,112.9824,113.0153,112.9414,112.966,17842.0
2017-08-02 11:25:00,137.51,137.59,137.49,137.55,20944.0,112.9742,113.04,112.9578,113.0071,20944.0
2017-08-02 11:30:00,137.54,137.55,137.42,137.48,12596.0,112.9989,113.0071,112.9003,112.9496,12596.0
2017-08-02 11:35:00,137.48,137.62,137.36,137.62,38825.0,112.9496,113.0646,112.851,113.0646,38825.0
2017-08-02 11:40:00,137.68,137.81,137.63,137.73,19594.0,113.1139,113.2207,113.0728,113.155,19594.0
2017-08-02 11:45:00,137.72,137.81,137.65,137.74,20062.0,113.1468,113.2207,113.0892,113.1632,20062.0
2017-08-02 11:50:00,137.74,137.77,137.71,137.76,14964.0,113.1632,113.1878,113.1385,113.1796,14964.0
2017-08-02 11:55:00,137.77,137.92,137.77,137.91,19370.0,113.1878,113.3111,113.1878,113.3029,19370.0
2017-08-02 12:00:00,137.93,137.97,137.79,137.92,27924.0,113.3193,113.3521,113.2043,113.3111,27924.0
2017-08-02 12:05:00,137.92,137.96,137.88,137.91,9674.0,113.3111,113.3439,113.2782,113.3029,9674.0
2017-08-02 12:10:00,137.91,137.92,137.87,137.87,8012.0,113.3029,113.3111,113.27,113.27,8012.0
2017-08-02 12:15:00,137.88,137.93,137.87,137.92,11849.0,113.2782,113.3193,113.27,113.3111,11849.0
2017-08-02 12:20:00,137.93,137.99,137.9,137.91,17387.0,113.3193,113.3686,113.2946,113.3029,17387.0
2017-08-02 12:25:00,137.93,138.07,137.91,138.03,12267.0,113.3193,113.4343,113.3029,113.4014,12267.0
2017-08-02 12:30:00,138.01,138.08,138.0,138.03,17733.0,113.385,113.4425,113.3768,113.4014,17733.0
2017-08-02 12:35:00,138.02,138.03,137.92,137.95,15502.0,113.3932,113.4014,113.3111,113.3357,15502.0
2017-08-02 12:40:00,137.94,137.96,137.89,137.94,10357.0,113.3275,113.3439,113.2864,113.3275,10357.0
2017-08-02 12:45:00,137.95,137.99,137.93,137.95,17619.0,113.3357,113.3686,113.3193,113.3357,17619.0
2017-08-02 12:50:00,137.97,137.97,137.83,137.83,11805.0,113.3521,113.3521,113.2371,113.2371,11805.0
2017-08-02 12:55:00,137.82,138.02,137.81,138.0,7162.0,113.2289,113.3932,113.2207,113.3768,7162.0
2017-08-02 13:00:00,138.0,138.02,137.88,137.92,9676.0,113.3768,113.3932,113.2782,113.3111,9676.0
2017-08-02 13:05:00,137.9,137.95,137.87,137.94,10918.0,113.2946,113.3357,113.27,113.3275,10918.0
2017-08-02 13:10:00,137.95,138.12,137.95,138.12,138730.0,113.3357,113.4754,113.3357,113.4754,138730.0
2017-08-02 13:15:00,138.14,138.14,137.98,138.05,21769.0,113.4918,113.4918,113.3604,113.4179,21769.0
2017-08-02 13:20:00,138.05,138.13,137.93,137.95,35599.0,113.4179,113.4836,113.3193,113.3357,35599.0
2017-08-02 13:25:00,137.96,138.03,137.94,137.95,17681.0,113.3439,113.4014,113.3275,113.3357,17681.0
2017-08-02 13:30:00,137.96,138.0,137.82,137.95,27880.0,113.3439,113.3768,113.2289,113.3357,27880.0
2017-08-02 13:35:00,137.99,138.0,137.82,137.82,29960.0,113.3686,113.3768,113.2289,113.2289,29960.0
2017-08-02 13:40:00,137.86,137.98,137.84,137.91,29409.0,113.2618,113.3604,113.2453,113.3029,29409.0
2017-08-02 13:45:00,137.91,137.98,137.82,137.97,51003.0,113.3029,113.3604,113.2289,113.3521,51003.0
2017-08-02 13:50:00,137.98,138.0,137.91,137.95,15970.0,113.3604,113.3768,113.3029,113.3357,15970.0
2017-08-02 13:55:00,137.95,137.97,137.73,137.85,20868.0,113.3357,113.3521,113.155,113.2536,20868.0
2017-08-02 14:00:00,137.86,137.91,137.66,137.66,19673.0,113.2618,113.3029,113.0975,113.0975,19673.0
2017-08-02 14:05:00,137.73,137.8,137.65,137.73,27754.0,113.155,113.2125,113.0892,113.155,27754.0
2017-08-02 14:10:00,137.72,137.72,137.46,137.64,20479.0,113.1468,113.1468,112.9331,113.081,20479.0
2017-08-02 14:15:00,137.63,137.7,137.52,137.61,16774.0,113.0728,113.1303,112.9824,113.0564,16774.0
2017-08-02 14:20:00,137.61,137.88,137.56,137.8,69856.0,113.0564,113.2782,113.0153,113.2125,69856.0
2017-08-02 14:25:00,137.8,137.95,137.66,137.82,75464.0,113.2125,113.3357,113.0975,113.2289,75464.0
2017-08-02 14:30:00,137.84,137.93,137.81,137.86,34727.0,113.2453,113.3193,113.2207,113.2618,34727.0
2017-08-02 14:35:00,137.87,137.91,137.67,137.71,33789.0,113.27,113.3029,113.1057,113.1385,33789.0
2017-08-02 14:40:00,137.74,137.77,137.64,137.66,9902.0,113.1632,113.1878,113.081,113.0975,9902.0
2017-08-02 14:45:00,137.7,137.75,137.68,137.75,8058.0,113.1303,113.1714,113.1139,113.1714,8058.0
2017-08-02 14:50:00,137.75,137.75,137.64,137.69,11106.0,113.1714,113.1714,113.081,113.1221,11106.0
2017-08-02 14:55:00,137.7,137.7,137.56,137.56,16165.0,113.1303,113.1303,113.0153,113.0153,16165.0
2017-08-02 15:00:00,137.55,137.55,137.38,137.54,17589.0,113.0071,113.0071,112.8674,112.9989,17589.0
2017-08-02 15:05:00,137.55,137.63,137.54,137.63,9680.0,113.0071,113.0728,112.9989,113.0728,9680.0
2017-08-02 15:10:00,137.63,137.65,137.56,137.6,15554.0,113.0728,113.0892,113.0153,113.0482,15554.0
2017-08-02 15:15:00,137.6,137.64,137.58,137.62,15536.0,113.0482,113.081,113.0317,113.0646,15536.0
2017-08-02 15:20:00,137.63,137.83,137.63,137.83,10545.0,113.0728,113.2371,113.0728,113.2371,10545.0
2017-08-02 15:25:00,137.81,137.95,137.81,137.91,21042.0,113.2207,113.3357,113.2207,113.3029,21042.0
2017-08-02 15:30:00,137.9,137.96,137.89,137.96,22812.0,113.2946,113.3439,113.2864,113.3439,22812.0
2017-08-02 15:35:00,137.96,137.97,137.88,137.88,41193.0,113.3439,113.3521,113.2782,113.2782,41193.0
2017-08-02 15:40:00,137.89,138.0,137.88,138.0,16453.0,113.2864,113.3768,113.2782,113.3768,16453.0
2017-08-02 15:45:00,137.99,138.05,137.97,138.02,31381.0,113.3686,113.4179,113.3521,113.3932,31381.0
2017-08-02 15:50:00,138.03,138.1,137.97,137.98,48863.0,113.4014,113.459,113.3521,113.3604,48863.0
2017-08-02 15:55:00,137.98,138.14,137.95,138.06,96404.0,113.3604,113.4918,113.3357,113.4261,96404.0
2017-08-03 09:30:00,138.06,138.18,137.82,137.82,14602.0,113.4261,113.5247,113.2289,113.2289,14602.0
2017-08-03 09:35:00,137.69,137.69,137.35,137.35,6088.0,113.1221,113.1221,112.8428,112.8428,6088.0
2017-08-03 09:40:00,137.39,137.8,137.38,137.8,6083.0,112.8756,113.2125,112.8674,113.2125,6083.0
2017-08-03 09:45:00,137.73,137.8,137.43,137.43,13897.0,113.155,113.2125,112.9085,112.9085,13897.0
2017-08-03 09:50:00,137.43,137.53,137.33,137.43,16059.0,112.9085,112.9907,112.8263,112.9085,16059.0
2017-08-03 09:55:00,137.44,137.57,137.31,137.51,11700.0,112.9167,113.0235,112.8099,112.9742,11700.0
2017-08-03 10:00:00,137.51,137.93,137.51,137.52,34943.0,112.9742,113.3193,112.9742,112.9824,34943.0
2017-08-03 10:05:00,137.51,137.57,137.38,137.4,21419.0,112.9742,113.0235,112.8674,112.8839,21419.0
2017-08-03 10:10:00,137.35,137.47,137.28,137.32,31708.0,112.8428,112.9414,112.7853,112.8181,31708.0
2017-08-03 10:15:00,137.33,137.38,136.84,137.03,65475.0,112.8263,112.8674,112.4238,112.5799,65475.0
2017-08-03 10:20:00,137.03,137.39,137.0,137.18,43277.0,112.5799,112.8756,112.5552,112.7031,43277.0
2017-08-03 10:25:00,137.17,137.73,137.13,137.73,6661.0,112.6949,113.155,112.662,113.155,6661.0
2017-08-03 10:30:00,137.78,137.87,137.48,137.58,7925.0,113.196,113.27,112.9496,113.0317,7925.0
2017-08-03 10:35:00,137.4,137.55,137.38,137.5,8237.0,112.8839,113.0071,112.8674,112.966,8237.0
2017-08-03 10:40:00,137.53,137.6,137.47,137.6,6008.0,112.9907,113.0482,112.9414,113.0482,6008.0
2017-08-03 10:45:00,137.63,137.68,137.58,137.61,13542.0,113.0728,113.1139,113.0317,113.0564,13542.0
2017-08-03 10:50:00,137.63,137.71,137.59,137.62,16868.0,113.0728,113.1385,113.04,113.0646,16868.0
2017-08-03 10:55:00,137.61,137.68,137.32,137.43,8214.0,113.0564,113.1139,112.8181,112.9085,8214.0
2017-08-03 11:00:00,137.51,137.76,137.48,137.67,24788.0,112.9742,113.1796,112.9496,113.1057,24788.0
2017-08-03 11:05:00,137.75,138.01,137.74,137.79,9964.0,113.1714,113.385,113.1632,113.2043,9964.0
2017-08-03 11:10:00,137.8,137.89,137.73,137.89,14410.0,113.2125,113.2864,113.155,113.2864,14410.0
2017-08-03 11:15:00,137.84,137.92,137.75,137.77,64041.0,113.2453,113.3111,113.1714,113.1878,64041.0
2017-08-03 11:20:00,137.8,137.87,137.75,137.85,5232.0,113.2125,113.27,113.1714,113.2536,5232.0
2017-08-03 11:25:00,137.87,137.88,137.35,137.57,35139.0,113.27,113.2782,112.8428,113.0235,35139.0
2017-08-03 11:30:00,137.56,137.74,137.53,137.67,3524.0,113.0153,113.1632,112.9907,113.1057,3524.0
2017-08-03 11:35:00,137.63,137.73,137.58,137.58,7100.0,113.0728,113.155,113.0317,113.0317,7100.0
2017-08-03 11:40:00,137.54,137.64,137.54,137.64,2956.0,112.9989,113.081,112.9989,113.081,2956.0
2017-08-03 11:45:00,137.63,137.65,137.48,137.54,32426.0,113.0728,113.0892,112.9496,112.9989,32426.0
2017-08-03 11:50:00,137.49,137.57,137.36,137.57,2975.0,112.9578,113.0235,112.851,113.0235,2975.0
2017-08-03 11:55:00,137.57,137.68,137.57,137.62,14950.0,113.0235,113.1139,113.0235,113.0646,14950.0
2017-08-03 12:00:00,137.6,137.7,137.59,137.64,40062.0,113.0482,113.1303,113.04,113.081,40062.0
2017-08-03 12:05:00,137.64,137.67,137.53,137.54,51876.0,113.081,113.1057,112.9907,112.9989,51876.0
2017-08-03 12:10:00,137.53,137.7,137.53,137.69,11181.0,112.9907,113.1303,112.9907,113.1221,11181.0
2017-08-03 12:15:00,137.68,137.72,137.61,137.72,13321.0,113.1139,113.1468,113.0564,113.1468,13321.0
2017-08-03 12:20:00,137.69,137.76,137.64,137.75,15743.0,113.1221,113.1796,113.081,113.1714,15743.0
2017-08-03 12:25:00,137.75,137.82,137.69,137.82,12800.0,113.1714,113.2289,113.1221,113.2289,12800.0
2017-08-03 12:30:00,137.84,137.99,137.82,137.99,6187.0,113.2453,113.3686,113.2289,113.3686,6187.0
2017-08-03 12:35:00,137.97,138.05,137.93,137.99,7506.0,113.3521,113.4179,113.3193,113.3686,7506.0
2017-08-03 12:40:00,137.98,138.06,137.94,137.94,4260.0,113.3604,113.4261,113.3275,113.3275,4260.0
2017-08-03 12:45:00,137.96,138.0,137.83,137.87,6100.0,113.3439,113.3768,113.2371,113.27,6100.0
2017-08-03 12:50:00,137.85,138.0,137.83,137.86,5577.0,113.2536,113.3768,113.2371,113.2618,5577.0
2017-08-03 12:55:00,137.93,137.97,137.85,137.87,7025.0,113.3193,113.3521,113.2536,113.27,7025.0
2017-08-03 13:00:00,137.85,137.87,137.61,137.66,4791.0,113.2536,113.27,113.0564,113.0975,4791.0
2017-08-03 13:05:00,137.63,137.72,137.63,137.67,4472.0,113.0728,113.1468,113.0728,113.1057,4472.0
2017-08-03 13:10:00,137.65,137.71,137.58,137.64,4100.0,113.0892,113.1385,113.0317,113.081,4100.0
2017-08-03 13:15:00,137.59,137.68,137.59,137.6,4345.0,113.04,113.1139,113.04,113.0482,4345.0
2017-08-03 13:20:00,137.59,137.67,137.58,137.64,6100.0,113.04,113.1057,113.0317,113.081,6100.0
2017-08-03 13:25:00,137.65,137.67,137.59,137.65,3472.0,113.0892,113.1057,113.04,113.0892,3472.0
2017-08-03 13:30:00,137.63,137.71,137.6,137.66,6339.0,113.0728,113.1385,113.0482,113.0975,6339.0
2017-08-03 13:35:00,137.68,137.7,137.63,137.68,6850.0,113.1139,113.1303,113.0728,113.1139,6850.0
2017-08-03 13:40:00,137.7,137.75,137.66,137.74,9183.0,113.1303,113.1714,113.0975,113.1632,9183.0
2017-08-03 13:45:00,137.75,137.79,137.7,137.75,6360.0,113.1714,113.2043,113.1303,113.1714,6360.0
2017-08-03 13:50:00,137.75,137.81,137.73,137.77,10430.0,113.1714,113.2207,113.155,113.1878,10430.0
2017-08-03 13:55:00,137.81,137.81,137.67,137.67,9012.0,113.2207,113.2207,113.1057,113.1057,9012.0
2017-08-03 14:00:00,137.66,137.77,137.64,137.77,7592.0,113.0975,113.1878,113.081,113.1878,7592.0
2017-08-03 14:05:00,137.79,137.79,137.71,137.75,7611.0,113.2043,113.2043,113.1385,113.1714,7611.0
2017-08-03 14:10:00,137.76,137.93,137.76,137.92,5718.0,113.1796,113.3193,113.1796,113.3111,5718.0
2017-08-03 14:15:00,137.92,137.94,137.74,137.77,8100.0,113.3111,113.3275,113.1632,113.1878,8100.0
2017-08-03 14:20:00,137.78,137.87,137.77,137.86,7500.0,113.196,113.27,113.1878,113.2618,7500.0
2017-08-03 14:25:00,137.85,137.91,137.8,137.82,13325.0,113.2536,113.3029,113.2125,113.2289,13325.0
2017-08-03 14:30:00,137.83,137.9,137.77,137.88,8984.0,113.2371,113.2946,113.1878,113.2782,8984.0
2017-08-03 14:35:00,137.86,137.87,137.8,137.83,9470.0,113.2618,113.27,113.2125,113.2371,9470.0
2017-08-03 14:40:00,137.83,137.84,137.73,137.82,7583.0,113.2371,113.2453,113.155,113.2289,7583.0
2017-08-03 14:45:00,137.81,137.81,137.73,137.73,6478.0,113.2207,113.2207,113.155,113.155,6478.0
2017-08-03 14:50:00,137.71,137.88,137.71,137.71,9129.0,113.1385,113.2782,113.1385,113.1385,9129.0
2017-08-03 14:55:00,137.71,137.75,137.7,137.72,9314.0,113.1385,113.1714,113.1303,113.1468,9314.0
2017-08-03 15:00:00,137.72,137.79,137.71,137.71,8297.0,113.1468,113.2043,113.1385,113.1385,8297.0
2017-08-03 15:05:00,137.73,137.79,137.7,137.73,8725.0,113.155,113.2043,113.1303,113.155,8725.0
2017-08-03 15:10:00,137.72,137.73,137.63,137.7,8828.0,113.1468,113.155,113.0728,113.1303,8828.0
2017-08-03 15:15:00,137.7,137.81,137.7,137.71,14823.0,113.1303,113.2207,113.1303,113.1385,14823.0
2017-08-03 15:20:00,137.74,137.83,137.71,137.77,14389.0,113.1632,113.2371,113.1385,113.1878,14389.0
2017-08-03 15:25:00,137.74,137.78,137.67,137.69,13873.0,113.1632,113.196,113.1057,113.1221,13873.0
2017-08-03 15:30:00,137.7,137.71,137.38,137.46,16269.0,113.1303,113.1385,112.8674,112.9331,16269.0
2017-08-03 15:35:00,137.47,137.52,137.34,137.35,47260.0,112.9414,112.9824,112.8346,112.8428,47260.0
2017-08-03 15:40:00,137.38,137.5,137.36,137.47,29737.0,112.8674,112.966,112.851,112.9414,29737.0
2017-08-03 15:45:00,137.46,137.5,137.39,137.5,32552.0,112.9331,112.966,112.8756,112.966,32552.0
2017-08-03 15:50:00,137.49,137.5,137.44,137.46,38093.0,112.9578,112.966,112.9167,112.9331,38093.0
2017-08-03 15:55:00,137.45,137.46,137.14,137.15,133564.0,112.9249,112.9331,112.6702,112.6785,133564.0
2017-08-04 09:30:00,137.5,137.82,137.35,137.6,17008.0,112.966,113.2289,112.8428,113.0482,17008.0
2017-08-04 09:35:00,137.81,138.01,137.67,137.91,7870.0,113.2207,113.385,113.1057,113.3029,7870.0
2017-08-04 09:40:00,137.86,137.94,137.58,137.85,4562.0,113.2618,113.3275,113.0317,113.2536,4562.0
2017-08-04 09:45:00,137.81,137.93,137.6,137.69,17011.0,113.2207,113.3193,113.0482,113.1221,17011.0
2017-08-04 09:50:00,137.7,137.77,137.61,137.64,10012.0,113.1303,113.1878,113.0564,113.081,10012.0
2017-08-04 09:55:00,137.67,137.67,137.44,137.44,11010.0,113.1057,113.1057,112.9167,112.9167,11010.0
2017-08-04 10:00:00,137.43,137.45,137.18,137.27,10044.0,112.9085,112.9249,112.7031,112.777,10044.0
2017-08-04 10:05:00,137.22,137.26,137.15,137.2,5102.0,112.736,112.7688,112.6785,112.7195,5102.0
2017-08-04 10:10:00,137.22,137.34,137.22,137.34,3498.0,112.736,112.8346,112.736,112.8346,3498.0
2017-08-04 10:15:00,137.34,137.49,137.28,137.28,8504.0,112.8346,112.9578,112.7853,112.7853,8504.0
2017-08-04 10:20:00,137.37,137.41,137.31,137.41,1968.0,112.8592,112.8921,112.8099,112.8921,1968.0
2017-08-04 10:25:00,137.45,137.52,137.39,137.39,5465.0,112.9249,112.9824,112.8756,112.8756,5465.0
2017-08-04 10:30:00,137.47,137.47,137.23,137.39,10483.0,112.9414,112.9414,112.7442,112.8756,10483.0
2017-08-04 10:35:00,137.42,137.56,137.42,137.48,4565.0,112.9003,113.0153,112.9003,112.9496,4565.0
2017-08-04 10:40:00,137.52,137.65,137.52,137.63,18022.0,112.9824,113.0892,112.9824,113.0728,18022.0
2017-08-04 10:45:00,137.63,137.69,137.56,137.66,12128.0,113.0728,113.1221,113.0153,113.0975,12128.0
2017-08-04 10:50:00,137.63,137.65,137.29,137.33,9498.0,113.0728,113.0892,112.7935,112.8263,9498.0
2017-08-04 10:55:00,137.32,137.4,137.31,137.4,2463.0,112.8181,112.8839,112.8099,112.8839,2463.0
2017-08-04 11:00:00,137.35,137.4,137.28,137.33,4176.0,112.8428,112.8839,112.7853,112.8263,4176.0
2017-08-04 11:05:00,137.41,137.56,137.41,137.5,5601.0,112.8921,113.0153,112.8921,112.966,5601.0
2017-08-04 11:10:00,137.49,137.63,137.49,137.53,6345.0,112.9578,113.0728,112.9578,112.9907,6345.0
2017-08-04 11:15:00,137.5,137.64,137.42,137.64,4161.0,112.966,113.081,112.9003,113.081,4161.0
2017-08-04 11:20:00,137.64,137.71,137.5,137.5,5275.0,113.081,113.1385,112.966,112.966,5275.0
2017-08-04 11:25:00,137.52,137.61,137.43,137.51,12436.0,112.9824,113.0564,112.9085,112.9742,12436.0
2017-08-04 11:30:00,137.54,137.6,137.49,137.5,7715.0,112.9989,113.0482,112.9578,112.966,7715.0
2017-08-04 11:35:00,137.49,137.7,137.48,137.65,5274.0,112.9578,113.1303,112.9496,113.0892,5274.0
2017-08-04 11:40:00,137.68,137.76,137.62,137.75,3989.0,113.1139,113.1796,113.0646,113.1714,3989.0
2017-08-04 11:45:00,137.77,137.78,137.72,137.76,5053.0,113.1878,113.196,113.1468,113.1796,5053.0
2017-08-04 11:50:00,137.75,137.78,137.61,137.7,5881.0,113.1714,113.196,113.0564,113.1303,5881.0
2017-08-04 11:55:00,137.72,137.72,137.67,137.71,5525.0,113.1468,113.1468,113.1057,113.1385,5525.0
2017-08-04 12:00:00,137.68,137.7,137.47,137.48,7227.0,113.1139,113.1303,112.9414,112.9496,7227.0
2017-08-04 12:05:00,137.49,137.56,137.47,137.56,4400.0,112.9578,113.0153,112.9414,113.0153,4400.0
2017-08-04 12:10:00,137.56,137.56,137.38,137.43,2351.0,113.0153,113.0153,112.8674,112.9085,2351.0
2017-08-04 12:15:00,137.43,137.43,137.37,137.41,3056.0,112.9085,112.9085,112.8592,112.8921,3056.0
2017-08-04 12:20:00,137.42,137.58,137.42,137.58,3410.0,112.9003,113.0317,112.9003,113.0317,3410.0
2017-08-04 12:25:00,137.62,137.68,137.5,137.64,7355.0,113.0646,113.1139,112.966,113.081,7355.0
2017-08-04 12:30:00,137.62,137.67,137.55,137.6,2730.0,113.0646,113.1057,113.0071,113.0482,2730.0
2017-08-04 12:35:00,137.55,137.63,137.55,137.61,10014.0,113.0071,113.0728,113.0071,113.0564,10014.0
2017-08-04 12:40:00,137.63,137.8,137.63,137.72,5200.0,113.0728,113.2125,113.0728,113.1468,5200.0
2017-08-04 12:45:00,137.69,137.81,137.69,137.78,8525.0,113.1221,113.2207,113.1221,113.196,8525.0
2017-08-04 12:50:00,137.8,137.8,137.74,137.79,3034.0,113.2125,113.2125,113.1632,113.2043,3034.0
2017-08-04 12:55:00,137.79,137.92,137.76,137.89,7513.0,113.2043,113.3111,113.1796,113.2864,7513.0
2017-08-04 13:00:00,137.89,137.9,137.83,137.88,3419.0,113.2864,113.2946,113.2371,113.2782,3419.0
2017-08-04 13:05:00,137.85,137.89,137.79,137.84,5230.0,113.2536,113.2864,113.2043,113.2453,5230.0
2017-08-04 13:10:00,137.84,137.85,137.69,137.69,5148.0,113.2453,113.2536,113.1221,113.1221,5148.0
2017-08-04 13:15:00,137.65,137.72,137.65,137.72,1598.0,113.0892,113.1468,113.0892,113.1468,1598.0
2017-08-04 13:20:00,137.71,137.75,137.68,137.75,4400.0,113.1385,113.1714,113.1139,113.1714,4400.0
2017-08-04 13:25:00,137.78,137.78,137.73,137.74,1130.0,113.196,113.196,113.155,113.1632,1130.0
2017-08-04 13:30:00,137.76,137.86,137.75,137.8,5823.0,113.1796,113.2618,113.1714,113.2125,5823.0
2017-08-04 13:35:00,137.79,137.82,137.71,137.76,3629.0,113.2043,113.2289,113.1385,113.1796,3629.0
2017-08-04 13:40:00,137.73,137.73,137.64,137.66,5102.0,113.155,113.155,113.081,113.0975,5102.0
2017-08-04 13:45:00,137.61,137.67,137.59,137.59,3936.0,113.0564,113.1057,113.04,113.04,3936.0
2017-08-04 13:50:00,137.61,137.72,137.61,137.69,5114.0,113.0564,113.1468,113.0564,113.1221,5114.0
2017-08-04 13:55:00,137.66,137.69,137.55,137.6,4450.0,113.0975,113.1221,113.0071,113.0482,4450.0
2017-08-04 14:00:00,137.59,137.65,137.58,137.62,3560.0,113.04,113.0892,113.0317,113.0646,3560.0
2017-08-04 14:05:00,137.65,137.67,137.55,137.55,3755.0,113.0892,113.1057,113.0071,113.0071,3755.0
2017-08-04 14:10:00,137.55,137.67,137.55,137.67,4923.0,113.0071,113.1057,113.0071,113.1057,4923.0
2017-08-04 14:15:00,137.69,137.69,137.61,137.63,10376.0,113.1221,113.1221,113.0564,113.0728,10376.0
2017-08-04 14:20:00,137.63,137.63,137.53,137.53,6901.0,113.0728,113.0728,112.9907,112.9907,6901.0
2017-08-04 14:25:00,137.52,137.57,137.48,137.48,9449.0,112.9824,113.0235,112.9496,112.9496,9449.0
2017-08-04 14:30:00,137.48,137.52,137.46,137.46,6190.0,112.9496,112.9824,112.9331,112.9331,6190.0
2017-08-04 14:35:00,137.45,137.48,137.41,137.42,4750.0,112.9249,112.9496,112.8921,112.9003,4750.0
2017-08-04 14:40:00,137.46,137.46,137.26,137.31,12141.0,112.9331,112.9331,112.7688,112.8099,12141.0
2017-08-04 14:45:00,137.3,137.33,137.26,137.26,6713.0,112.8017,112.8263,112.7688,112.7688,6713.0
2017-08-04 14:50:00,137.3,137.36,137.26,137.3,4962.0,112.8017,112.851,112.7688,112.8017,4962.0
2017-08-04 14:55:00,137.29,137.33,137.27,137.33,2849.0,112.7935,112.8263,112.777,112.8263,2849.0
2017-08-04 15:00:00,137.34,137.36,137.26,137.33,4471.0,112.8346,112.851,112.7688,112.8263,4471.0
2017-08-04 15:05:00,137.31,137.38,137.28,137.36,6606.0,112.8099,112.8674,112.7853,112.851,6606.0
2017-08-04 15:10:00,137.36,137.51,137.36,137.47,7238.0,112.851,112.9742,112.851,112.9414,7238.0
2017-08-04 15:15:00,137.46,137.49,137.43,137.48,4350.0,112.9331,112.9578,112.9085,112.9496,4350.0
2017-08-04 15:20:00,137.46,137.65,137.45,137.61,8418.0,112.9331,113.0892,112.9249,113.0564,8418.0
2017-08-04 15:25:00,137.6,137.65,137.55,137.62,11118.0,113.0482,113.0892,113.0071,113.0646,11118.0
2017-08-04 15:30:00,137.6,137.63,137.55,137.58,11304.0,113.0482,113.0728,113.0071,113.0317,11304.0
2017-08-04 15:35:00,137.58,137.58,137.52,137.55,9293.0,113.0317,113.0317,112.9824,113.0071,9293.0
2017-08-04 15:40:00,137.57,137.62,137.53,137.54,16218.0,113.0235,113.0646,112.9907,112.9989,16218.0
2017-08-04 15:45:00,137.55,137.61,137.55,137.56,21812.0,113.0071,113.0564,113.0071,113.0153,21812.0
2017-08-04 15:50:00,137.57,137.6,137.56,137.59,35678.0,113.0235,113.0482,113.0153,113.04,35678.0
2017-08-04 15:55:00,137.59,137.63,137.45,137.56,80610.0,113.04,113.0728,112.9249,113.0153,80610.0
2017-08-07 09:30:00,137.38,137.83,137.12,137.12,24022.0,112.8674,113.2371,112.6538,112.6538,24022.0
2017-08-07 09:35:00,137.13,137.43,137.06,137.23,5579.0,112.662,112.9085,112.6045,112.7442,5579.0
2017-08-07 09:40:00,137.23,137.77,137.18,137.77,6971.0,112.7442,113.1878,112.7031,113.1878,6971.0
2017-08-07 09:45:00,137.78,137.95,137.7,137.7,6816.0,113.196,113.3357,113.1303,113.1303,6816.0
2017-08-07 09:50:00,137.77,137.85,137.35,137.35,3709.0,113.1878,113.2536,112.8428,112.8428,3709.0
2017-08-07 09:55:00,137.3,137.78,137.3,137.78,19419.0,112.8017,113.196,112.8017,113.196,19419.0
2017-08-07 10:00:00,137.73,137.86,137.57,137.64,20837.0,113.155,113.2618,113.0235,113.081,20837.0
2017-08-07 10:05:00,137.61,137.63,137.33,137.38,12188.0,113.0564,113.0728,112.8263,112.8674,12188.0
2017-08-07 10:10:00,137.44,137.73,137.38,137.62,37970.0,112.9167,113.155,112.8674,113.0646,37970.0
2017-08-07 10:15:00,137.62,137.81,137.44,137.75,16748.0,113.0646,113.2207,112.9167,113.1714,16748.0
2017-08-07 10:20:00,137.79,137.92,137.72,137.92,4713.0,113.2043,113.3111,113.1468,113.3111,4713.0
2017-08-07 10:25:00,137.92,138.07,137.9,138.03,21141.0,113.3111,113.4343,113.2946,113.4014,21141.0
2017-08-07 10:30:00,138.03,138.09,137.84,137.92,18452.0,113.4014,113.4507,113.2453,113.3111,18452.0
2017-08-07 10:35:00,137.91,137.99,137.75,137.81,4405.0,113.3029,113.3686,113.1714,113.2207,4405.0
2017-08-07 10:40:00,137.81,137.93,137.77,137.83,9114.0,113.2207,113.3193,113.1878,113.2371,9114.0
2017-08-07 10:45:00,137.82,137.85,137.68,137.75,10393.0,113.2289,113.2536,113.1139,113.1714,10393.0
2017-08-07 10:50:00,137.7,137.73,137.57,137.61,4306.0,113.1303,113.155,113.0235,113.0564,4306.0
2017-08-07 10:55:00,137.64,137.68,137.57,137.59,8867.0,113.081,113.1139,113.0235,113.04,8867.0
2017-08-07 11:00:00,137.59,137.66,137.47,137.64,11823.0,113.04,113.0975,112.9414,113.081,11823.0
2017-08-07 11:05:00,137.63,137.73,137.63,137.71,8376.0,113.0728,113.155,113.0728,113.1385,8376.0
2017-08-07 11:10:00,137.74,137.85,137.64,137.85,6283.0,113.1632,113.2536,113.081,113.2536,6283.0
2017-08-07 11:15:00,137.83,137.97,137.82,137.87,10197.0,113.2371,113.3521,113.2289,113.27,10197.0
2017-08-07 11:20:00,137.87,137.94,137.85,137.91,5137.0,113.27,113.3275,113.2536,113.3029,5137.0
2017-08-07 11:25:00,137.92,137.94,137.68,137.7,14805.0,113.3111,113.3275,113.1139,113.1303,14805.0
2017-08-07 11:30:00,137.71,137.71,137.58,137.58,5600.0,113.1385,113.1385,113.0317,113.0317,5600.0
2017-08-07 11:35:00,137.58,137.59,137.41,137.41,7903.0,113.0317,113.04,112.8921,112.8921,7903.0
2017-08-07 11:40:00,137.41,137.45,137.3,137.37,5950.0,112.8921,112.9249,112.8017,112.8592,5950.0
2017-08-07 11:45:00,137.39,137.47,137.35,137.36,2625.0,112.8756,112.9414,112.8428,112.851,2625.0
2017-08-07 11:50:00,137.35,137.39,137.21,137.22,4352.0,112.8428,112.8756,112.7278,112.736,4352.0
2017-08-07 11:55:00,137.25,137.27,137.19,137.19,5637.0,112.7606,112.777,112.7113,112.7113,5637.0
2017-08-07 12:00:00,137.22,137.25,137.19,137.22,3685.0,112.736,112.7606,112.7113,112.736,3685.0
2017-08-07 12:05:00,137.21,137.21,137.14,137.16,3213.0,112.7278,112.7278,112.6702,112.6867,3213.0
2017-08-07 12:10:00,137.17,137.2,137.15,137.19,2531.0,112.6949,112.7195,112.6785,112.7113,2531.0
2017-08-07 12:15:00,137.17,137.19,137.15,137.17,10563.0,112.6949,112.7113,112.6785,112.6949,10563.0
2017-08-07 12:20:00,137.14,137.14,137.04,137.04,11667.0,112.6702,112.6702,112.5881,112.5881,11667.0
2017-08-07 12:25:00,137.03,137.05,136.99,137.0,3972.0,112.5799,112.5963,112.547,112.5552,3972.0
2017-08-07 12:30:00,136.99,137.01,136.95,137.0,4228.0,112.547,112.5634,112.5141,112.5552,4228.0
2017-08-07 12:35:00,136.99,137.03,136.97,137.01,6442.0,112.547,112.5799,112.5306,112.5634,6442.0
2017-08-07 12:40:00,137.03,137.09,137.03,137.09,3252.0,112.5799,112.6292,112.5799,112.6292,3252.0
2017-08-07 12:45:00,137.14,137.32,137.14,137.3,5291.0,112.6702,112.8181,112.6702,112.8017,5291.0
2017-08-07 12:50:00,137.35,137.46,137.32,137.42,6426.0,112.8428,112.9331,112.8181,112.9003,6426.0
2017-08-07 12:55:00,137.42,137.42,137.26,137.29,5700.0,112.9003,112.9003,112.7688,112.7935,5700.0
2017-08-07 13:00:00,137.28,137.32,137.26,137.32,4303.0,112.7853,112.8181,112.7688,112.8181,4303.0
2017-08-07 13:05:00,137.33,137.35,137.31,137.34,2306.0,112.8263,112.8428,112.8099,112.8346,2306.0
2017-08-07 13:10:00,137.33,137.39,137.33,137.39,2606.0,112.8263,112.8756,112.8263,112.8756,2606.0
2017-08-07 13:15:00,137.41,137.41,137.33,137.33,3301.0,112.8921,112.8921,112.8263,112.8263,3301.0
2017-08-07 13:20:00,137.29,137.32,137.27,137.27,1362.0,112.7935,112.8181,112.777,112.777,1362.0
2017-08-07 13:25:00,137.3,137.35,137.28,137.3,4436.0,112.8017,112.8428,112.7853,112.8017,4436.0
2017-08-07 13:30:00,137.34,137.37,137.31,137.37,3546.0,112.8346,112.8592,112.8099,112.8592,3546.0
2017-08-07 13:35:00,137.34,137.38,137.29,137.35,2100.0,112.8346,112.8674,112.7935,112.8428,2100.0
2017-08-07 13:40:00,137.35,137.44,137.33,137.41,4810.0,112.8428,112.9167,112.8263,112.8921,4810.0
2017-08-07 13:45:00,137.42,137.42,137.33,137.34,7527.0,112.9003,112.9003,112.8263,112.8346,7527.0
2017-08-07 13:50:00,137.36,137.43,137.36,137.39,4556.0,112.851,112.9085,112.851,112.8756,4556.0
2017-08-07 13:55:00,137.42,137.42,137.37,137.4,3206.0,112.9003,112.9003,112.8592,112.8839,3206.0
2017-08-07 14:00:00,137.41,137.41,137.35,137.37,4016.0,112.8921,112.8921,112.8428,112.8592,4016.0
2017-08-07 14:05:00,137.38,137.45,137.38,137.45,3827.0,112.8674,112.9249,112.8674,112.9249,3827.0
2017-08-07 14:10:00,137.47,137.51,137.44,137.48,6949.0,112.9414,112.9742,112.9167,112.9496,6949.0
2017-08-07 14:15:00,137.46,137.58,137.43,137.55,14241.0,112.9331,113.0317,112.9085,113.0071,14241.0
2017-08-07 14:20:00,137.55,137.75,137.55,137.74,5053.0,113.0071,113.1714,113.0071,113.1632,5053.0
2017-08-07 14:25:00,137.75,137.87,137.64,137.64,9540.0,113.1714,113.27,113.081,113.081,9540.0
2017-08-07 14:30:00,137.65,137.87,137.65,137.79,9144.0,113.0892,113.27,113.0892,113.2043,9144.0
2017-08-07 14:35:00,137.78,137.89,137.72,137.86,8905.0,113.196,113.2864,113.1468,113.2618,8905.0
2017-08-07 14:40:00,137.85,137.87,137.77,137.87,4200.0,113.2536,113.27,113.1878,113.27,4200.0
2017-08-07 14:45:00,137.88,137.97,137.83,137.92,7044.0,113.2782,113.3521,113.2371,113.3111,7044.0
2017-08-07 14:50:00,137.96,138.13,137.91,137.92,8500.0,113.3439,113.4836,113.3029,113.3111,8500.0
2017-08-07 14:55:00,137.89,138.16,137.88,138.04,5960.0,113.2864,113.5082,113.2782,113.4097,5960.0
2017-08-07 15:00:00,138.05,138.12,137.83,137.91,10478.0,113.4179,113.4754,113.2371,113.3029,10478.0
2017-08-07 15:05:00,137.91,137.99,137.87,137.94,5080.0,113.3029,113.3686,113.27,113.3275,5080.0
2017-08-07 15:10:00,137.92,137.96,137.86,137.95,6323.0,113.3111,113.3439,113.2618,113.3357,6323.0
2017-08-07 15:15:00,137.92,137.98,137.84,137.84,9158.0,113.3111,113.3604,113.2453,113.2453,9158.0
2017-08-07 15:20:00,137.84,137.94,137.71,137.94,9837.0,113.2453,113.3275,113.1385,113.3275,9837.0
2017-08-07 15:25:00,137.92,137.97,137.82,137.95,5798.0,113.3111,113.3521,113.2289,113.3357,5798.0
2017-08-07 15:30:00,137.93,138.05,137.92,137.95,10347.0,113.3193,113.4179,113.3111,113.3357,10347.0
2017-08-07 15:35:00,137.97,138.01,137.9,137.91,12237.0,113.3521,113.385,113.2946,113.3029,12237.0
2017-08-07 15:40:00,137.91,137.99,137.9,137.96,12549.0,113.3029,113.3686,113.2946,113.3439,12549.0
2017-08-07 15:45:00,137.97,138.02,137.94,137.97,14602.0,113.3521,113.3932,113.3275,113.3521,14602.0
2017-08-07 15:50:00,137.98,137.99,137.92,137.96,17030.0,113.3604,113.3686,113.3111,113.3439,17030.0
2017-08-07 15:55:00,137.97,138.05,137.95,138.0,57845.0,113.3521,113.4179,113.3357,113.3768,57845.0
2017-08-08 09:30:00,137.49,137.56,136.98,136.98,14085.0,112.9578,113.0153,112.5388,112.5388,14085.0
2017-08-08 09:35:00,137.07,137.15,136.63,136.63,14687.0,112.6127,112.6785,112.2512,112.2512,14687.0
2017-08-08 09:40:00,136.59,136.87,136.38,136.69,34166.0,112.2184,112.4484,112.0458,112.3005,34166.0
2017-08-08 09:45:00,136.79,137.04,136.73,136.85,11658.0,112.3827,112.5881,112.3334,112.432,11658.0
2017-08-08 09:50:00,136.84,136.93,136.78,136.89,6703.0,112.4238,112.4977,112.3745,112.4649,6703.0
2017-08-08 09:55:00,136.92,137.3,136.9,137.06,6100.0,112.4895,112.8017,112.4731,112.6045,6100.0
2017-08-08 10:00:00,137.1,137.14,136.95,137.08,7004.0,112.6374,112.6702,112.5141,112.6209,7004.0
2017-08-08 10:05:00,137.07,137.17,137.02,137.16,10320.0,112.6127,112.6949,112.5717,112.6867,10320.0
2017-08-08 10:10:00,137.15,137.17,136.94,136.99,10230.0,112.6785,112.6949,112.5059,112.547,10230.0
2017-08-08 10:15:00,137.06,137.14,136.99,137.05,3882.0,112.6045,112.6702,112.547,112.5963,3882.0
2017-08-08 10:20:00,137.07,137.07,136.95,137.04,3052.0,112.6127,112.6127,112.5141,112.5881,3052.0
2017-08-08 10:25:00,137.06,137.18,136.99,137.18,7264.0,112.6045,112.7031,112.547,112.7031,7264.0
2017-08-08 10:30:00,137.12,137.12,137.0,137.07,9414.0,112.6538,112.6538,112.5552,112.6127,9414.0
2017-08-08 10:35:00,137.08,137.32,137.05,137.31,22854.0,112.6209,112.8181,112.5963,112.8099,22854.0
2017-08-08 10:40:00,137.31,137.39,137.31,137.35,4898.0,112.8099,112.8756,112.8099,112.8428,4898.0
2017-08-08 10:45:00,137.37,137.39,137.3,137.34,3622.0,112.8592,112.8756,112.8017,112.8346,3622.0
2017-08-08 10:50:00,137.26,137.42,137.26,137.41,4278.0,112.7688,112.9003,112.7688,112.8921,4278.0
2017-08-08 10:55:00,137.41,137.45,137.31,137.31,6340.0,112.8921,112.9249,112.8099,112.8099,6340.0
2017-08-08 11:00:00,137.29,137.33,137.27,137.28,5079.0,112.7935,112.8263,112.777,112.7853,5079.0
2017-08-08 11:05:00,137.28,137.28,137.16,137.2,8650.0,112.7853,112.7853,112.6867,112.7195,8650.0
2017-08-08 11:10:00,137.21,137.22,137.09,137.1,6414.0,112.7278,112.736,112.6292,112.6374,6414.0
2017-08-08 11:15:00,137.12,137.14,136.97,136.98,101026.0,112.6538,112.6702,112.5306,112.5388,101026.0
2017-08-08 11:20:00,137.01,137.19,136.95,137.11,12937.0,112.5634,112.7113,112.5141,112.6456,12937.0
2017-08-08 11:25:00,137.09,137.13,137.0,137.08,22335.0,112.6292,112.662,112.5552,112.6209,22335.0
2017-08-08 11:30:00,137.03,137.21,137.02,137.17,3621.0,112.5799,112.7278,112.5717,112.6949,3621.0
2017-08-08 11:35:00,137.18,137.23,137.08,137.08,15668.0,112.7031,112.7442,112.6209,112.6209,15668.0
2017-08-08 11:40:00,137.12,137.16,137.05,137.08,4400.0,112.6538,112.6867,112.5963,112.6209,4400.0
2017-08-08 11:45:00,137.06,137.14,137.06,137.1,5980.0,112.6045,112.6702,112.6045,112.6374,5980.0
2017-08-08 11:50:00,137.11,137.15,137.08,137.11,2683.0,112.6456,112.6785,112.6209,112.6456,2683.0
2017-08-08 11:55:00,137.1,137.12,136.99,137.05,5200.0,112.6374,112.6538,112.547,112.5963,5200.0
2017-08-08 12:00:00,137.06,137.14,137.03,137.11,8207.0,112.6045,112.6702,112.5799,112.6456,8207.0
2017-08-08 12:05:00,137.15,137.2,137.08,137.17,4091.0,112.6785,112.7195,112.6209,112.6949,4091.0
2017-08-08 12:10:00,137.18,137.18,137.09,137.13,5232.0,112.7031,112.7031,112.6292,112.662,5232.0
2017-08-08 12:15:00,137.1,137.1,136.96,136.99,5168.0,112.6374,112.6374,112.5224,112.547,5168.0
2017-08-08 12:20:00,136.96,136.97,136.89,136.89,3827.0,112.5224,112.5306,112.4649,112.4649,3827.0
2017-08-08 12:25:00,136.91,137.02,136.88,136.88,3900.0,112.4813,112.5717,112.4566,112.4566,3900.0
2017-08-08 12:30:00,136.84,136.87,136.8,136.83,4313.0,112.4238,112.4484,112.3909,112.4156,4313.0
2017-08-08 12:35:00,136.86,136.88,136.81,136.84,3410.0,112.4402,112.4566,112.3991,112.4238,3410.0
2017-08-08 12:40:00,136.82,136.87,136.8,136.81,1500.0,112.4073,112.4484,112.3909,112.3991,1500.0
2017-08-08 12:45:00,136.78,136.81,136.74,136.76,30805.0,112.3745,112.3991,112.3416,112.358,30805.0
2017-08-08 12:50:00,136.76,136.76,136.65,136.65,7853.0,112.358,112.358,112.2677,112.2677,7853.0
2017-08-08 12:55:00,136.67,136.67,136.55,136.56,4364.0,112.2841,112.2841,112.1855,112.1937,4364.0
2017-08-08 13:00:00,136.6,136.61,136.56,136.59,4156.0,112.2266,112.2348,112.1937,112.2184,4156.0
2017-08-08 13:05:00,136.59,136.6,136.53,136.57,5457.0,112.2184,112.2266,112.1691,112.2019,5457.0
2017-08-08 13:10:00,136.57,136.57,136.52,136.53,10162.0,112.2019,112.2019,112.1609,112.1691,10162.0
2017-08-08 13:15:00,136.54,136.6,136.47,136.53,30023.0,112.1773,112.2266,112.1198,112.1691,30023.0
2017-08-08 13:20:00,136.53,136.81,136.52,136.79,7117.0,112.1691,112.3991,112.1609,112.3827,7117.0
2017-08-08 13:25:00,136.77,136.77,136.58,136.6,4762.0,112.3663,112.3663,112.2102,112.2266,4762.0
2017-08-08 13:30:00,136.59,136.61,136.54,136.57,4252.0,112.2184,112.2348,112.1773,112.2019,4252.0
2017-08-08 13:35:00,136.59,136.6,136.52,136.53,6290.0,112.2184,112.2266,112.1609,112.1691,6290.0
2017-08-08 13:40:00,136.52,136.53,136.38,136.4,7192.0,112.1609,112.1691,112.0458,112.0623,7192.0
2017-08-08 13:45:00,136.4,136.54,136.39,136.54,4300.0,112.0623,112.1773,112.0541,112.1773,4300.0
2017-08-08 13:50:00,136.56,136.56,136.41,136.42,7736.0,112.1937,112.1937,112.0705,112.0787,7736.0
2017-08-08 13:55:00,136.42,136.45,136.41,136.43,3681.0,112.0787,112.1034,112.0705,112.0869,3681.0
2017-08-08 14:00:00,136.41,136.43,136.34,136.39,6438.0,112.0705,112.0869,112.013,112.0541,6438.0
2017-08-08 14:05:00,136.43,136.5,136.34,136.5,5861.0,112.0869,112.1444,112.013,112.1444,5861.0
2017-08-08 14:10:00,136.49,136.49,136.42,136.44,3800.0,112.1362,112.1362,112.0787,112.0951,3800.0
2017-08-08 14:15:00,136.43,136.44,136.38,136.39,6418.0,112.0869,112.0951,112.0458,112.0541,6418.0
2017-08-08 14:20:00,136.38,136.43,136.34,136.42,6586.0,112.0458,112.0869,112.013,112.0787,6586.0
2017-08-08 14:25:00,136.42,136.42,136.34,136.36,11793.0,112.0787,112.0787,112.013,112.0294,11793.0
2017-08-08 14:30:00,136.37,136.37,136.27,136.28,3405.0,112.0376,112.0376,111.9555,111.9637,3405.0
2017-08-08 14:35:00,136.31,136.31,136.28,136.3,8450.0,111.9883,111.9883,111.9637,111.9801,8450.0
2017-08-08 14:40:00,136.3,136.31,136.27,136.28,7492.0,111.9801,111.9883,111.9555,111.9637,7492.0
2017-08-08 14:45:00,136.29,136.3,136.27,136.3,6250.0,111.9719,111.9801,111.9555,111.9801,6250.0
2017-08-08 14:50:00,136.3,136.3,136.26,136.28,9447.0,111.9801,111.9801,111.9473,111.9637,9447.0
2017-08-08 14:55:00,136.28,136.33,136.27,136.28,6448.0,111.9637,112.0048,111.9555,111.9637,6448.0
2017-08-08 15:00:00,136.3,136.31,136.27,136.29,8954.0,111.9801,111.9883,111.9555,111.9719,8954.0
2017-08-08 15:05:00,136.27,136.31,136.21,136.22,8046.0,111.9555,111.9883,111.9062,111.9144,8046.0
2017-08-08 15:10:00,136.22,136.25,136.17,136.2,39517.0,111.9144,111.939,111.8733,111.898,39517.0
2017-08-08 15:15:00,136.2,136.32,136.2,136.31,44785.0,111.898,111.9966,111.898,111.9883,44785.0
2017-08-08 15:20:00,136.3,136.49,136.29,136.36,18777.0,111.9801,112.1362,111.9719,112.0294,18777.0
2017-08-08 15:25:00,136.37,136.38,136.24,136.31,21702.0,112.0376,112.0458,111.9308,111.9883,21702.0
2017-08-08 15:30:00,136.33,136.43,136.27,136.31,20209.0,112.0048,112.0869,111.9555,111.9883,20209.0
2017-08-08 15:35:00,136.31,136.45,136.27,136.41,14269.0,111.9883,112.1034,111.9555,112.0705,14269.0
2017-08-08 15:40:00,136.41,136.65,136.41,136.62,25191.0,112.0705,112.2677,112.0705,112.243,25191.0
2017-08-08 15:45:00,136.62,136.64,136.54,136.62,21809.0,112.243,112.2595,112.1773,112.243,21809.0
2017-08-08 15:50:00,136.59,136.67,136.46,136.56,28726.0,112.2184,112.2841,112.1116,112.1937,28726.0
2017-08-08 15:55:00,136.55,136.68,136.45,136.64,58533.0,112.1855,112.2923,112.1034,112.2595,58533.0
2017-08-09 09:30:00,136.37,136.94,136.33,136.94,34296.0,112.0376,112.5059,112.0048,112.5059,34296.0
2017-08-09 09:35:00,136.95,137.29,136.82,137.22,8840.0,112.5141,112.7935,112.4073,112.736,8840.0
2017-08-09 09:40:00,137.19,137.75,137.19,137.67,32162.0,112.7113,113.1714,112.7113,113.1057,32162.0
2017-08-09 09:45:00,137.65,137.85,137.49,137.6,20399.0,113.0892,113.2536,112.9578,113.0482,20399.0
2017-08-09 09:50:00,137.62,137.99,137.62,137.99,9892.0,113.0646,113.3686,113.0646,113.3686,9892.0
2017-08-09 09:55:00,137.92,138.24,137.92,138.16,15888.0,113.3111,113.574,113.3111,113.5082,15888.0
2017-08-09 10:00:00,138.03,138.21,137.84,137.84,21166.0,113.4014,113.5493,113.2453,113.2453,21166.0
2017-08-09 10:05:00,137.8,138.23,137.77,138.2,9051.0,113.2125,113.5658,113.1878,113.5411,9051.0
2017-08-09 10:10:00,138.26,138.38,138.23,138.34,13312.0,113.5904,113.689,113.5658,113.6561,13312.0
2017-08-09 10:15:00,138.32,138.39,138.14,138.14,13607.0,113.6397,113.6972,113.4918,113.4918,13607.0
2017-08-09 10:20:00,138.12,138.21,137.95,138.16,13395.0,113.4754,113.5493,113.3357,113.5082,13395.0
2017-08-09 10:25:00,138.17,138.39,138.1,138.28,10857.0,113.5165,113.6972,113.459,113.6068,10857.0
2017-08-09 10:30:00,138.25,138.25,137.93,138.04,13592.0,113.5822,113.5822,113.3193,113.4097,13592.0
2017-08-09 10:35:00,138.09,138.21,138.05,138.2,12735.0,113.4507,113.5493,113.4179,113.5411,12735.0
2017-08-09 10:40:00,138.19,138.2,138.02,138.02,25806.0,113.5329,113.5411,113.3932,113.3932,25806.0
2017-08-09 10:45:00,138.01,138.09,137.61,137.61,10213.0,113.385,113.4507,113.0564,113.0564,10213.0
2017-08-09 10:50:00,137.64,137.64,137.46,137.62,20777.0,113.081,113.081,112.9331,113.0646,20777.0
2017-08-09 10:55:00,137.65,137.77,137.64,137.71,11958.0,113.0892,113.1878,113.081,113.1385,11958.0
2017-08-09 11:00:00,137.71,137.77,137.51,137.66,21904.0,113.1385,113.1878,112.9742,113.0975,21904.0
2017-08-09 11:05:00,137.7,137.7,137.11,137.11,25211.0,113.1303,113.1303,112.6456,112.6456,25211.0
2017-08-09 11:10:00,137.15,137.18,136.92,137.01,24603.0,112.6785,112.7031,112.4895,112.5634,24603.0
2017-08-09 11:15:00,137.03,137.11,136.99,137.02,7645.0,112.5799,112.6456,112.547,112.5717,7645.0
2017-08-09 11:20:00,137.02,137.25,137.02,137.22,8372.0,112.5717,112.7606,112.5717,112.736,8372.0
2017-08-09 11:25:00,137.18,137.18,137.03,137.06,5793.0,112.7031,112.7031,112.5799,112.6045,5793.0
2017-08-09 11:30:00,137.05,137.27,137.05,137.18,13650.0,112.5963,112.777,112.5963,112.7031,13650.0
2017-08-09 11:35:00,137.15,137.15,136.98,137.15,11498.0,112.6785,112.6785,112.5388,112.6785,11498.0
2017-08-09 11:40:00,137.13,137.2,136.95,137.02,14770.0,112.662,112.7195,112.5141,112.5717,14770.0
2017-08-09 11:45:00,137.03,137.04,136.84,136.9,17080.0,112.5799,112.5881,112.4238,112.4731,17080.0
2017-08-09 11:50:00,136.92,137.01,136.81,136.93,33120.0,112.4895,112.5634,112.3991,112.4977,33120.0
2017-08-09 11:55:00,136.94,137.05,136.8,137.05,28865.0,112.5059,112.5963,112.3909,112.5963,28865.0
2017-08-09 12:00:00,137.07,137.24,137.02,137.17,26126.0,112.6127,112.7524,112.5717,112.6949,26126.0
2017-08-09 12:05:00,137.13,137.25,137.08,137.11,26102.0,112.662,112.7606,112.6209,112.6456,26102.0
2017-08-09 12:10:00,137.1,137.13,137.02,137.07,6947.0,112.6374,112.662,112.5717,112.6127,6947.0
2017-08-09 12:15:00,137.07,137.08,137.0,137.03,14695.0,112.6127,112.6209,112.5552,112.5799,14695.0
2017-08-09 12:20:00,137.03,137.05,136.98,137.02,4700.0,112.5799,112.5963,112.5388,112.5717,4700.0
2017-08-09 12:25:00,137.03,137.03,136.87,136.92,6357.0,112.5799,112.5799,112.4484,112.4895,6357.0
2017-08-09 12:30:00,136.91,137.0,136.91,136.97,6799.0,112.4813,112.5552,112.4813,112.5306,6799.0
2017-08-09 12:35:00,136.97,137.02,136.94,136.94,5899.0,112.5306,112.5717,112.5059,112.5059,5899.0
2017-08-09 12:40:00,136.94,136.94,136.87,136.89,6850.0,112.5059,112.5059,112.4484,112.4649,6850.0
2017-08-09 12:45:00,136.89,136.94,136.82,136.84,8191.0,112.4649,112.5059,112.4073,112.4238,8191.0
2017-08-09 12:50:00,136.86,136.87,136.8,136.81,5022.0,112.4402,112.4484,112.3909,112.3991,5022.0
2017-08-09 12:55:00,136.8,137.05,136.8,137.03,7109.0,112.3909,112.5963,112.3909,112.5799,7109.0
2017-08-09 13:00:00,137.06,137.1,137.02,137.09,5957.0,112.6045,112.6374,112.5717,112.6292,5957.0
2017-08-09 13:05:00,137.14,137.19,137.04,137.19,3534.0,112.6702,112.7113,112.5881,112.7113,3534.0
2017-08-09 13:10:00,137.19,137.21,137.17,137.19,2292.0,112.7113,112.7278,112.6949,112.7113,2292.0
2017-08-09 13:15:00,137.17,137.18,137.06,137.08,4020.0,112.6949,112.7031,112.6045,112.6209,4020.0
2017-08-09 13:20:00,137.08,137.19,137.08,137.17,3673.0,112.6209,112.7113,112.6209,112.6949,3673.0
2017-08-09 13:25:00,137.15,137.18,137.07,137.18,2222.0,112.6785,112.7031,112.6127,112.7031,2222.0
2017-08-09 13:30:00,137.19,137.44,137.19,137.32,6539.0,112.7113,112.9167,112.7113,112.8181,6539.0
2017-08-09 13:35:00,137.32,137.38,137.31,137.38,2676.0,112.8181,112.8674,112.8099,112.8674,2676.0
2017-08-09 13:40:00,137.36,137.52,137.35,137.44,6840.0,112.851,112.9824,112.8428,112.9167,6840.0
2017-08-09 13:45:00,137.46,137.6,137.46,137.53,6666.0,112.9331,113.0482,112.9331,112.9907,6666.0
2017-08-09 13:50:00,137.56,137.58,137.55,137.56,2400.0,113.0153,113.0317,113.0071,113.0153,2400.0
2017-08-09 13:55:00,137.55,137.62,137.45,137.46,11693.0,113.0071,113.0646,112.9249,112.9331,11693.0
2017-08-09 14:00:00,137.47,137.52,137.44,137.44,4339.0,112.9414,112.9824,112.9167,112.9167,4339.0
2017-08-09 14:05:00,137.46,137.48,137.39,137.41,4461.0,112.9331,112.9496,112.8756,112.8921,4461.0
2017-08-09 14:10:00,137.39,137.41,137.31,137.36,5602.0,112.8756,112.8921,112.8099,112.851,5602.0
2017-08-09 14:15:00,137.33,137.33,137.28,137.33,4136.0,112.8263,112.8263,112.7853,112.8263,4136.0
2017-08-09 14:20:00,137.29,137.29,137.2,137.23,5217.0,112.7935,112.7935,112.7195,112.7442,5217.0
2017-08-09 14:25:00,137.25,137.27,137.14,137.21,5358.0,112.7606,112.777,112.6702,112.7278,5358.0
2017-08-09 14:30:00,137.21,137.26,137.17,137.21,5642.0,112.7278,112.7688,112.6949,112.7278,5642.0
2017-08-09 14:35:00,137.2,137.29,137.2,137.27,9602.0,112.7195,112.7935,112.7195,112.777,9602.0
2017-08-09 14:40:00,137.31,137.34,137.28,137.34,5236.0,112.8099,112.8346,112.7853,112.8346,5236.0
2017-08-09 14:45:00,137.34,137.36,137.24,137.33,10457.0,112.8346,112.851,112.7524,112.8263,10457.0
2017-08-09 14:50:00,137.35,137.37,137.28,137.35,5902.0,112.8428,112.8592,112.7853,112.8428,5902.0
2017-08-09 14:55:00,137.33,137.38,137.27,137.33,13979.0,112.8263,112.8674,112.777,112.8263,13979.0
2017-08-09 15:00:00,137.33,137.37,137.29,137.36,9647.0,112.8263,112.8592,112.7935,112.851,9647.0
2017-08-09 15:05:00,137.35,137.38,137.32,137.35,5090.0,112.8428,112.8674,112.8181,112.8428,5090.0
2017-08-09 15:10:00,137.33,137.56,137.3,137.56,19219.0,112.8263,113.0153,112.8017,113.0153,19219.0
2017-08-09 15:15:00,137.57,137.73,137.53,137.73,18156.0,113.0235,113.155,112.9907,113.155,18156.0
2017-08-09 15:20:00,137.72,137.77,137.65,137.71,8473.0,113.1468,113.1878,113.0892,113.1385,8473.0
2017-08-09 15:25:00,137.72,137.74,137.53,137.53,15833.0,113.1468,113.1632,112.9907,112.9907,15833.0
2017-08-09 15:30:00,137.55,137.62,137.47,137.53,22465.0,113.0071,113.0646,112.9414,112.9907,22465.0
2017-08-09 15:35:00,137.54,137.75,137.54,137.75,15940.0,112.9989,113.1714,112.9989,113.1714,15940.0
2017-08-09 15:40:00,137.75,137.85,137.74,137.83,13962.0,113.1714,113.2536,113.1632,113.2371,13962.0
2017-08-09 15:45:00,137.84,137.87,137.8,137.84,18540.0,113.2453,113.27,113.2125,113.2453,18540.0
2017-08-09 15:50:00,137.85,137.95,137.83,137.87,29437.0,113.2536,113.3357,113.2371,113.27,29437.0
2017-08-09 15:55:00,137.88,137.9,137.81,137.86,47152.0,113.2782,113.2946,113.2207,113.2618,47152.0
2017-08-10 09:30:00,137.3,137.78,137.24,137.48,17631.0,112.8017,113.196,112.7524,112.9496,17631.0
2017-08-10 09:35:00,137.59,138.11,137.54,137.91,29337.0,113.04,113.4672,112.9989,113.3029,29337.0
2017-08-10 09:40:00,137.86,137.9,137.44,137.51,16498.0,113.2618,113.2946,112.9167,112.9742,16498.0
2017-08-10 09:45:00,137.51,137.58,137.38,137.41,8977.0,112.9742,113.0317,112.8674,112.8921,8977.0
2017-08-10 09:50:00,137.39,137.47,137.28,137.47,8215.0,112.8756,112.9414,112.7853,112.9414,8215.0
2017-08-10 09:55:00,137.5,137.5,137.19,137.43,14921.0,112.966,112.966,112.7113,112.9085,14921.0
2017-08-10 10:00:00,137.44,137.51,136.95,137.03,13812.0,112.9167,112.9742,112.5141,112.5799,13812.0
2017-08-10 10:05:00,137.05,137.28,137.05,137.28,13385.0,112.5963,112.7853,112.5963,112.7853,13385.0
2017-08-10 10:10:00,137.27,137.47,137.21,137.43,14022.0,112.777,112.9414,112.7278,112.9085,14022.0
2017-08-10 10:15:00,137.41,137.52,137.38,137.49,22675.0,112.8921,112.9824,112.8674,112.9578,22675.0
2017-08-10 10:20:00,137.53,137.74,137.49,137.72,10670.0,112.9907,113.1632,112.9578,113.1468,10670.0
2017-08-10 10:25:00,137.72,137.9,137.61,137.87,12522.0,113.1468,113.2946,113.0564,113.27,12522.0
2017-08-10 10:30:00,137.88,137.91,137.68,137.87,15521.0,113.2782,113.3029,113.1139,113.27,15521.0
2017-08-10 10:35:00,137.87,137.87,137.59,137.66,7942.0,113.27,113.27,113.04,113.0975,7942.0
2017-08-10 10:40:00,137.66,137.69,137.52,137.64,7503.0,113.0975,113.1221,112.9824,113.081,7503.0
2017-08-10 10:45:00,137.68,137.71,137.6,137.6,9280.0,113.1139,113.1385,113.0482,113.0482,9280.0
2017-08-10 10:50:00,137.61,137.7,137.58,137.59,5787.0,113.0564,113.1303,113.0317,113.04,5787.0
2017-08-10 10:55:00,137.59,137.6,137.36,137.39,9077.0,113.04,113.0482,112.851,112.8756,9077.0
2017-08-10 11:00:00,137.41,137.49,137.41,137.44,5371.0,112.8921,112.9578,112.8921,112.9167,5371.0
2017-08-10 11:05:00,137.41,137.55,137.41,137.53,14360.0,112.8921,113.0071,112.8921,112.9907,14360.0
2017-08-10 11:10:00,137.56,137.61,137.48,137.59,7440.0,113.0153,113.0564,112.9496,113.04,7440.0
2017-08-10 11:15:00,137.58,137.7,137.54,137.66,6850.0,113.0317,113.1303,112.9989,113.0975,6850.0
2017-08-10 11:20:00,137.67,137.67,137.59,137.59,11644.0,113.1057,113.1057,113.04,113.04,11644.0
2017-08-10 11:25:00,137.62,137.72,137.59,137.64,8833.0,113.0646,113.1468,113.04,113.081,8833.0
2017-08-10 11:30:00,137.66,137.75,137.65,137.75,2545.0,113.0975,113.1714,113.0892,113.1714,2545.0
2017-08-10 11:35:00,137.76,137.94,137.75,137.94,6626.0,113.1796,113.3275,113.1714,113.3275,6626.0
2017-08-10 11:40:00,137.94,137.99,137.79,137.79,12160.0,113.3275,113.3686,113.2043,113.2043,12160.0
2017-08-10 11:45:00,137.71,137.84,137.67,137.79,9988.0,113.1385,113.2453,113.1057,113.2043,9988.0
2017-08-10 11:50:00,137.79,137.91,137.68,137.83,6853.0,113.2043,113.3029,113.1139,113.2371,6853.0
2017-08-10 11:55:00,137.82,137.84,137.73,137.83,5700.0,113.2289,113.2453,113.155,113.2371,5700.0
2017-08-10 12:00:00,137.85,137.85,137.73,137.78,6130.0,113.2536,113.2536,113.155,113.196,6130.0
2017-08-10 12:05:00,137.8,137.9,137.75,137.8,6677.0,113.2125,113.2946,113.1714,113.2125,6677.0
2017-08-10 12:10:00,137.79,137.84,137.78,137.83,2790.0,113.2043,113.2453,113.196,113.2371,2790.0
2017-08-10 12:15:00,137.8,137.83,137.59,137.6,4784.0,113.2125,113.2371,113.04,113.0482,4784.0
2017-08-10 12:20:00,137.61,137.65,137.46,137.51,3446.0,113.0564,113.0892,112.9331,112.9742,3446.0
2017-08-10 12:25:00,137.51,137.63,137.51,137.63,2289.0,112.9742,113.0728,112.9742,113.0728,2289.0
2017-08-10 12:30:00,137.61,137.63,137.38,137.38,3758.0,113.0564,113.0728,112.8674,112.8674,3758.0
2017-08-10 12:35:00,137.36,137.44,137.31,137.42,6025.0,112.851,112.9167,112.8099,112.9003,6025.0
2017-08-10 12:40:00,137.39,137.46,137.32,137.45,4909.0,112.8756,112.9331,112.8181,112.9249,4909.0
2017-08-10 12:45:00,137.46,137.58,137.44,137.57,3757.0,112.9331,113.0317,112.9167,113.0235,3757.0
2017-08-10 12:50:00,137.6,137.68,137.56,137.61,5733.0,113.0482,113.1139,113.0153,113.0564,5733.0
2017-08-10 12:55:00,137.58,137.61,137.56,137.58,7753.0,113.0317,113.0564,113.0153,113.0317,7753.0
2017-08-10 13:00:00,137.59,137.7,137.59,137.68,9027.0,113.04,113.1303,113.04,113.1139,9027.0
2017-08-10 13:05:00,137.67,137.68,137.64,137.64,1855.0,113.1057,113.1139,113.081,113.081,1855.0
2017-08-10 13:10:00,137.62,137.63,137.51,137.52,5798.0,113.0646,113.0728,112.9742,112.9824,5798.0
2017-08-10 13:15:00,137.56,137.56,137.48,137.5,3746.0,113.0153,113.0153,112.9496,112.966,3746.0
2017-08-10 13:20:00,137.46,137.53,137.44,137.44,3303.0,112.9331,112.9907,112.9167,112.9167,3303.0
2017-08-10 13:25:00,137.48,137.49,137.36,137.42,2643.0,112.9496,112.9578,112.851,112.9003,2643.0
2017-08-10 13:30:00,137.48,137.53,137.41,137.53,2462.0,112.9496,112.9907,112.8921,112.9907,2462.0
2017-08-10 13:35:00,137.56,137.56,137.38,137.41,2575.0,113.0153,113.0153,112.8674,112.8921,2575.0
2017-08-10 13:40:00,137.41,137.48,137.38,137.46,2900.0,112.8921,112.9496,112.8674,112.9331,2900.0
2017-08-10 13:45:00,137.46,137.49,137.41,137.41,7933.0,112.9331,112.9578,112.8921,112.8921,7933.0
2017-08-10 13:50:00,137.41,137.42,137.36,137.38,2198.0,112.8921,112.9003,112.851,112.8674,2198.0
2017-08-10 13:55:00,137.38,137.41,137.32,137.38,3808.0,112.8674,112.8921,112.8181,112.8674,3808.0
2017-08-10 14:00:00,137.36,137.36,137.29,137.29,1988.0,112.851,112.851,112.7935,112.7935,1988.0
2017-08-10 14:05:00,137.29,137.34,137.2,137.26,9008.0,112.7935,112.8346,112.7195,112.7688,9008.0
2017-08-10 14:10:00,137.24,137.33,137.24,137.32,3392.0,112.7524,112.8263,112.7524,112.8181,3392.0
2017-08-10 14:15:00,137.3,137.47,137.3,137.46,3401.0,112.8017,112.9414,112.8017,112.9331,3401.0
2017-08-10 14:20:00,137.45,137.58,137.41,137.57,14230.0,112.9249,113.0317,112.8921,113.0235,14230.0
2017-08-10 14:25:00,137.55,137.55,137.48,137.48,3575.0,113.0071,113.0071,112.9496,112.9496,3575.0
2017-08-10 14:30:00,137.48,137.63,137.45,137.63,9579.0,112.9496,113.0728,112.9249,113.0728,9579.0
2017-08-10 14:35:00,137.61,137.61,137.45,137.49,7192.0,113.0564,113.0564,112.9249,112.9578,7192.0
2017-08-10 14:40:00,137.45,137.49,137.31,137.44,4688.0,112.9249,112.9578,112.8099,112.9167,4688.0
2017-08-10 14:45:00,137.4,137.48,137.4,137.47,3132.0,112.8839,112.9496,112.8839,112.9414,3132.0
2017-08-10 14:50:00,137.45,137.46,137.33,137.35,5577.0,112.9249,112.9331,112.8263,112.8428,5577.0
2017-08-10 14:55:00,137.37,137.42,137.3,137.32,2509.0,112.8592,112.9003,112.8017,112.8181,2509.0
2017-08-10 15:00:00,137.34,137.42,137.32,137.32,17200.0,112.8346,112.9003,112.8181,112.8181,17200.0
2017-08-10 15:05:00,137.35,137.39,137.3,137.39,5010.0,112.8428,112.8756,112.8017,112.8756,5010.0
2017-08-10 15:10:00,137.32,137.37,137.17,137.17,14112.0,112.8181,112.8592,112.6949,112.6949,14112.0
2017-08-10 15:15:00,137.17,137.18,136.99,137.08,10025.0,112.6949,112.7031,112.547,112.6209,10025.0
2017-08-10 15:20:00,137.09,137.26,137.02,137.21,22894.0,112.6292,112.7688,112.5717,112.7278,22894.0
2017-08-10 15:25:00,137.2,137.31,137.16,137.31,7732.0,112.7195,112.8099,112.6867,112.8099,7732.0
2017-08-10 15:30:00,137.28,137.36,137.16,137.23,11078.0,112.7853,112.851,112.6867,112.7442,11078.0
2017-08-10 15:35:00,137.16,137.25,137.07,137.08,6931.0,112.6867,112.7606,112.6127,112.6209,6931.0
2017-08-10 15:40:00,137.09,137.17,137.05,137.05,9443.0,112.6292,112.6949,112.5963,112.5963,9443.0
2017-08-10 15:45:00,137.05,137.07,136.98,137.01,16531.0,112.5963,112.6127,112.5388,112.5634,16531.0
2017-08-10 15:50:00,136.99,137.09,136.93,137.02,23717.0,112.547,112.6292,112.4977,112.5717,23717.0
2017-08-10 15:55:00,137.01,137.06,136.81,136.85,58296.0,112.5634,112.6045,112.3991,112.432,58296.0
2017-08-11 09:30:00,137.19,137.77,136.82,136.84,34399.0,112.7113,113.1878,112.4073,112.4238,34399.0
2017-08-11 09:35:00,136.83,136.84,136.41,136.41,18393.0,112.4156,112.4238,112.0705,112.0705,18393.0
2017-08-11 09:40:00,136.37,136.65,136.37,136.6,5174.0,112.0376,112.2677,112.0376,112.2266,5174.0
2017-08-11 09:45:00,136.58,136.7,136.45,136.53,13084.0,112.2102,112.3088,112.1034,112.1691,13084.0
2017-08-11 09:50:00,136.5,136.68,136.43,136.61,10403.0,112.1444,112.2923,112.0869,112.2348,10403.0
2017-08-11 09:55:00,136.62,136.82,136.53,136.69,7614.0,112.243,112.4073,112.1691,112.3005,7614.0
2017-08-11 10:00:00,136.73,136.83,136.59,136.75,14286.0,112.3334,112.4156,112.2184,112.3498,14286.0
2017-08-11 10:05:00,136.75,137.14,136.75,137.08,10945.0,112.3498,112.6702,112.3498,112.6209,10945.0
2017-08-11 10:10:00,137.03,137.15,136.99,137.06,5430.0,112.5799,112.6785,112.547,112.6045,5430.0
2017-08-11 10:15:00,137.04,137.37,137.04,137.32,3615.0,112.5881,112.8592,112.5881,112.8181,3615.0
2017-08-11 10:20:00,137.37,137.37,137.14,137.31,9503.0,112.8592,112.8592,112.6702,112.8099,9503.0
2017-08-11 10:25:00,137.32,137.33,137.17,137.3,6539.0,112.8181,112.8263,112.6949,112.8017,6539.0
2017-08-11 10:30:00,137.29,137.3,137.06,137.19,12879.0,112.7935,112.8017,112.6045,112.7113,12879.0
2017-08-11 10:35:00,137.2,137.32,137.11,137.14,6377.0,112.7195,112.8181,112.6456,112.6702,6377.0
2017-08-11 10:40:00,137.19,137.37,137.16,137.28,7300.0,112.7113,112.8592,112.6867,112.7853,7300.0
2017-08-11 10:45:00,137.26,137.32,137.2,137.24,8406.0,112.7688,112.8181,112.7195,112.7524,8406.0
2017-08-11 10:50:00,137.21,137.37,137.2,137.37,4200.0,112.7278,112.8592,112.7195,112.8592,4200.0
2017-08-11 10:55:00,137.31,137.53,137.31,137.53,8329.0,112.8099,112.9907,112.8099,112.9907,8329.0
2017-08-11 11:00:00,137.48,137.67,137.32,137.33,15724.0,112.9496,113.1057,112.8181,112.8263,15724.0
2017-08-11 11:05:00,137.35,137.38,137.26,137.32,4187.0,112.8428,112.8674,112.7688,112.8181,4187.0
2017-08-11 11:10:00,137.34,137.51,137.31,137.51,7504.0,112.8346,112.9742,112.8099,112.9742,7504.0
2017-08-11 11:15:00,137.53,137.53,137.35,137.35,8413.0,112.9907,112.9907,112.8428,112.8428,8413.0
2017-08-11 11:20:00,137.37,137.37,137.07,137.35,13629.0,112.8592,112.8592,112.6127,112.8428,13629.0
2017-08-11 11:25:00,137.35,137.43,137.22,137.22,8561.0,112.8428,112.9085,112.736,112.736,8561.0
2017-08-11 11:30:00,137.24,137.27,137.08,137.1,8962.0,112.7524,112.777,112.6209,112.6374,8962.0
2017-08-11 11:35:00,137.12,137.15,137.06,137.15,4362.0,112.6538,112.6785,112.6045,112.6785,4362.0
2017-08-11 11:40:00,137.12,137.24,137.08,137.11,9610.0,112.6538,112.7524,112.6209,112.6456,9610.0
2017-08-11 11:45:00,137.14,137.23,137.08,137.08,8043.0,112.6702,112.7442,112.6209,112.6209,8043.0
2017-08-11 11:50:00,137.08,137.12,136.97,136.97,2962.0,112.6209,112.6538,112.5306,112.5306,2962.0
2017-08-11 11:55:00,136.94,136.98,136.9,136.98,4538.0,112.5059,112.5388,112.4731,112.5388,4538.0
2017-08-11 12:00:00,136.93,137.1,136.92,137.06,6241.0,112.4977,112.6374,112.4895,112.6045,6241.0
2017-08-11 12:05:00,137.05,137.1,137.01,137.01,10853.0,112.5963,112.6374,112.5634,112.5634,10853.0
2017-08-11 12:10:00,137.02,137.19,136.97,137.1,6101.0,112.5717,112.7113,112.5306,112.6374,6101.0
2017-08-11 12:15:00,137.07,137.11,137.0,137.07,4065.0,112.6127,112.6456,112.5552,112.6127,4065.0
2017-08-11 12:20:00,137.11,137.25,137.05,137.25,6125.0,112.6456,112.7606,112.5963,112.7606,6125.0
2017-08-11 12:25:00,137.19,137.19,137.06,137.06,6100.0,112.7113,112.7113,112.6045,112.6045,6100.0
2017-08-11 12:30:00,137.03,137.12,137.0,137.0,2464.0,112.5799,112.6538,112.5552,112.5552,2464.0
2017-08-11 12:35:00,137.06,137.16,137.01,137.13,2545.0,112.6045,112.6867,112.5634,112.662,2545.0
2017-08-11 12:40:00,137.1,137.11,137.01,137.1,6389.0,112.6374,112.6456,112.5634,112.6374,6389.0
2017-08-11 12:45:00,137.08,137.11,137.0,137.08,3485.0,112.6209,112.6456,112.5552,112.6209,3485.0
2017-08-11 12:50:00,137.09,137.19,137.09,137.18,1035.0,112.6292,112.7113,112.6292,112.7031,1035.0
2017-08-11 12:55:00,137.18,137.2,137.09,137.12,4829.0,112.7031,112.7195,112.6292,112.6538,4829.0
2017-08-11 13:00:00,137.17,137.21,137.16,137.16,4330.0,112.6949,112.7278,112.6867,112.6867,4330.0
2017-08-11 13:05:00,137.2,137.21,137.15,137.15,813.0,112.7195,112.7278,112.6785,112.6785,813.0
2017-08-11 13:10:00,137.16,137.2,136.94,136.97,4687.0,112.6867,112.7195,112.5059,112.5306,4687.0
2017-08-11 13:15:00,136.96,137.02,136.93,136.96,2272.0,112.5224,112.5717,112.4977,112.5224,2272.0
2017-08-11 13:20:00,136.98,136.99,136.88,136.89,3516.0,112.5388,112.547,112.4566,112.4649,3516.0
2017-08-11 13:25:00,136.9,136.95,136.86,136.9,2767.0,112.4731,112.5141,112.4402,112.4731,2767.0
2017-08-11 13:30:00,136.92,137.02,136.9,136.98,3450.0,112.4895,112.5717,112.4731,112.5388,3450.0
2017-08-11 13:35:00,137.0,137.02,136.96,137.0,7372.0,112.5552,112.5717,112.5224,112.5552,7372.0
2017-08-11 13:40:00,137.02,137.02,136.95,136.96,3965.0,112.5717,112.5717,112.5141,112.5224,3965.0
2017-08-11 13:45:00,137.01,137.09,136.99,137.08,6187.0,112.5634,112.6292,112.547,112.6209,6187.0
2017-08-11 13:50:00,137.09,137.09,137.03,137.09,2536.0,112.6292,112.6292,112.5799,112.6292,2536.0
2017-08-11 13:55:00,137.07,137.08,136.96,136.98,6042.0,112.6127,112.6209,112.5224,112.5388,6042.0
2017-08-11 14:00:00,136.94,136.94,136.89,136.94,3518.0,112.5059,112.5059,112.4649,112.5059,3518.0
2017-08-11 14:05:00,136.93,136.97,136.91,136.91,3325.0,112.4977,112.5306,112.4813,112.4813,3325.0
2017-08-11 14:10:00,136.92,136.97,136.88,136.96,3562.0,112.4895,112.5306,112.4566,112.5224,3562.0
2017-08-11 14:15:00,136.98,136.99,136.88,136.9,7647.0,112.5388,112.547,112.4566,112.4731,7647.0
2017-08-11 14:20:00,136.91,136.91,136.84,136.86,2947.0,112.4813,112.4813,112.4238,112.4402,2947.0
2017-08-11 14:25:00,136.85,136.87,136.8,136.85,3210.0,112.432,112.4484,112.3909,112.432,3210.0
2017-08-11 14:30:00,136.89,136.89,136.73,136.73,3753.0,112.4649,112.4649,112.3334,112.3334,3753.0
2017-08-11 14:35:00,136.7,136.73,136.58,136.67,5386.0,112.3088,112.3334,112.2102,112.2841,5386.0
2017-08-11 14:40:00,136.67,136.74,136.66,136.71,4295.0,112.2841,112.3416,112.2759,112.317,4295.0
2017-08-11 14:45:00,136.68,136.68,136.59,136.64,3304.0,112.2923,112.2923,112.2184,112.2595,3304.0
2017-08-11 14:50:00,136.65,136.66,136.55,136.57,9986.0,112.2677,112.2759,112.1855,112.2019,9986.0
2017-08-11 14:55:00,136.6,136.65,136.43,136.43,3208.0,112.2266,112.2677,112.0869,112.0869,3208.0
2017-08-11 15:00:00,136.44,136.57,136.41,136.5,6215.0,112.0951,112.2019,112.0705,112.1444,6215.0
2017-08-11 15:05:00,136.5,136.54,136.44,136.52,9150.0,112.1444,112.1773,112.0951,112.1609,9150.0
2017-08-11 15:10:00,136.48,136.54,136.44,136.44,8350.0,112.128,112.1773,112.0951,112.0951,8350.0
2017-08-11 15:15:00,136.46,136.46,136.3,136.33,8649.0,112.1116,112.1116,111.9801,112.0048,8649.0
2017-08-11 15:20:00,136.33,136.44,136.29,136.44,14080.0,112.0048,112.0951,111.9719,112.0951,14080.0
2017-08-11 15:25:00,136.44,136.61,136.44,136.58,9603.0,112.0951,112.2348,112.0951,112.2102,9603.0
2017-08-11 15:30:00,136.59,136.63,136.5,136.5,8556.0,112.2184,112.2512,112.1444,112.1444,8556.0
2017-08-11 15:35:00,136.51,136.59,136.48,136.58,10714.0,112.1527,112.2184,112.128,112.2102,10714.0
2017-08-11 15:40:00,136.58,136.59,136.54,136.59,8466.0,112.2102,112.2184,112.1773,112.2184,8466.0
2017-08-11 15:45:00,136.59,136.81,136.57,136.78,10988.0,112.2184,112.3991,112.2019,112.3745,10988.0
2017-08-11 15:50:00,136.78,136.81,136.73,136.8,13660.0,112.3745,112.3991,112.3334,112.3909,13660.0
2017-08-11 15:55:00,136.8,136.8,136.66,136.68,50469.0,112.3909,112.3909,112.2759,112.2923,50469.0
2017-08-14 09:30:00,137.4,138.0,137.4,137.84,23330.0,112.8839,113.3768,112.8839,113.2453,23330.0
2017-08-14 09:35:00,137.83,138.44,137.83,138.42,8608.0,113.2371,113.7383,113.2371,113.7219,8608.0
2017-08-14 09:40:00,138.34,138.93,138.26,138.93,8898.0,113.6561,114.1409,113.5904,114.1409,8898.0
2017-08-14 09:45:00,138.82,138.99,138.77,138.93,10599.0,114.0505,114.1901,114.0094,114.1409,10599.0
2017-08-14 09:50:00,138.96,139.0,138.69,138.76,8542.0,114.1655,114.1984,113.9437,114.0012,8542.0
2017-08-14 09:55:00,138.74,138.82,138.73,138.8,10022.0,113.9848,114.0505,113.9765,114.0341,10022.0
2017-08-14 10:00:00,138.76,138.88,138.68,138.82,11344.0,114.0012,114.0998,113.9355,114.0505,11344.0
2017-08-14 10:05:00,138.88,138.96,138.76,138.92,10764.0,114.0998,114.1655,114.0012,114.1326,10764.0
2017-08-14 10:10:00,138.87,139.09,138.87,139.01,15501.0,114.0916,114.2723,114.0916,114.2066,15501.0
2017-08-14 10:15:00,139.0,139.04,138.85,138.98,8651.0,114.1984,114.2312,114.0751,114.1819,8651.0
2017-08-14 10:20:00,138.96,138.99,138.84,138.98,8325.0,114.1655,114.1901,114.0669,114.1819,8325.0
2017-08-14 10:25:00,138.99,139.03,138.98,139.0,14780.0,114.1901,114.223,114.1819,114.1984,14780.0
2017-08-14 10:30:00,139.01,139.16,138.99,139.09,13219.0,114.2066,114.3298,114.1901,114.2723,13219.0
2017-08-14 10:35:00,139.09,139.11,138.93,138.94,5205.0,114.2723,114.2887,114.1409,114.1491,5205.0
2017-08-14 10:40:00,138.97,139.19,138.96,139.19,6507.0,114.1737,114.3545,114.1655,114.3545,6507.0
2017-08-14 10:45:00,139.22,139.31,139.19,139.29,11159.0,114.3791,114.4531,114.3545,114.4366,11159.0
2017-08-14 10:50:00,139.3,139.46,139.24,139.25,19949.0,114.4448,114.5763,114.3955,114.4038,19949.0
2017-08-14 10:55:00,139.25,139.28,139.13,139.17,12692.0,114.4038,114.4284,114.3052,114.338,12692.0
2017-08-14 11:00:00,139.17,139.18,139.0,139.0,15506.0,114.338,114.3462,114.1984,114.1984,15506.0
2017-08-14 11:05:00,138.99,139.1,138.99,139.02,17172.0,114.1901,114.2805,114.1901,114.2148,17172.0
2017-08-14 11:10:00,139.03,139.29,139.02,139.23,9529.0,114.223,114.4366,114.2148,114.3873,9529.0
2017-08-14 11:15:00,139.23,139.25,138.99,138.99,11838.0,114.3873,114.4038,114.1901,114.1901,11838.0
2017-08-14 11:20:00,139.07,139.11,139.02,139.04,5928.0,114.2559,114.2887,114.2148,114.2312,5928.0
2017-08-14 11:25:00,139.07,139.32,139.03,139.25,8448.0,114.2559,114.4613,114.223,114.4038,8448.0
2017-08-14 11:30:00,139.28,139.38,139.25,139.38,3806.0,114.4284,114.5106,114.4038,114.5106,3806.0
2017-08-14 11:35:00,139.36,139.39,139.23,139.23,7490.0,114.4941,114.5188,114.3873,114.3873,7490.0
2017-08-14 11:40:00,139.26,139.38,139.17,139.36,7581.0,114.412,114.5106,114.338,114.4941,7581.0
2017-08-14 11:45:00,139.3,139.37,139.26,139.29,14931.0,114.4448,114.5023,114.412,114.4366,14931.0
2017-08-14 11:50:00,139.29,139.39,139.29,139.36,54569.0,114.4366,114.5188,114.4366,114.4941,54569.0
2017-08-14 11:55:00,139.36,139.52,139.33,139.52,13276.0,114.4941,114.6256,114.4695,114.6256,13276.0
2017-08-14 12:00:00,139.53,139.58,139.52,139.52,7395.0,114.6338,114.6749,114.6256,114.6256,7395.0
2017-08-14 12:05:00,139.51,139.62,139.5,139.52,8953.0,114.6174,114.7077,114.6092,114.6256,8953.0
2017-08-14 12:10:00,139.54,139.58,139.5,139.58,9872.0,114.642,114.6749,114.6092,114.6749,9872.0
2017-08-14 12:15:00,139.58,139.69,139.56,139.61,8313.0,114.6749,114.7652,114.6584,114.6995,8313.0
2017-08-14 12:20:00,139.6,139.68,139.6,139.63,8375.0,114.6913,114.757,114.6913,114.716,8375.0
2017-08-14 12:25:00,139.65,139.74,139.62,139.68,6348.0,114.7324,114.8063,114.7077,114.757,6348.0
2017-08-14 12:30:00,139.68,139.76,139.68,139.75,7746.0,114.757,114.8228,114.757,114.8145,7746.0
2017-08-14 12:35:00,139.73,139.76,139.61,139.62,14105.0,114.7981,114.8228,114.6995,114.7077,14105.0
2017-08-14 12:40:00,139.58,139.58,139.39,139.4,12791.0,114.6749,114.6749,114.5188,114.527,12791.0
2017-08-14 12:45:00,139.42,139.52,139.39,139.44,16065.0,114.5434,114.6256,114.5188,114.5599,16065.0
2017-08-14 12:50:00,139.42,139.42,139.24,139.24,8546.0,114.5434,114.5434,114.3955,114.3955,8546.0
2017-08-14 12:55:00,139.23,139.27,139.21,139.25,7809.0,114.3873,114.4202,114.3709,114.4038,7809.0
2017-08-14 13:00:00,139.25,139.37,139.25,139.36,3922.0,114.4038,114.5023,114.4038,114.4941,3922.0
2017-08-14 13:05:00,139.39,139.41,139.34,139.38,10109.0,114.5188,114.5352,114.4777,114.5106,10109.0
2017-08-14 13:10:00,139.4,139.44,139.36,139.36,7100.0,114.527,114.5599,114.4941,114.4941,7100.0
2017-08-14 13:15:00,139.39,139.43,139.36,139.43,9392.0,114.5188,114.5516,114.4941,114.5516,9392.0
2017-08-14 13:20:00,139.43,139.53,139.43,139.48,5179.0,114.5516,114.6338,114.5516,114.5927,5179.0
2017-08-14 13:25:00,139.47,139.47,139.29,139.33,5100.0,114.5845,114.5845,114.4366,114.4695,5100.0
2017-08-14 13:30:00,139.35,139.45,139.35,139.37,6410.0,114.4859,114.5681,114.4859,114.5023,6410.0
2017-08-14 13:35:00,139.36,139.39,139.31,139.31,7721.0,114.4941,114.5188,114.4531,114.4531,7721.0
2017-08-14 13:40:00,139.33,139.36,139.2,139.21,9896.0,114.4695,114.4941,114.3627,114.3709,9896.0
2017-08-14 13:45:00,139.23,139.27,139.21,139.22,5368.0,114.3873,114.4202,114.3709,114.3791,5368.0
2017-08-14 13:50:00,139.21,139.21,139.08,139.2,8166.0,114.3709,114.3709,114.2641,114.3627,8166.0
2017-08-14 13:55:00,139.23,139.39,139.23,139.37,7287.0,114.3873,114.5188,114.3873,114.5023,7287.0
2017-08-14 14:00:00,139.41,139.51,139.35,139.5,14451.0,114.5352,114.6174,114.4859,114.6092,14451.0
2017-08-14 14:05:00,139.5,139.5,139.35,139.35,12830.0,114.6092,114.6092,114.4859,114.4859,12830.0
2017-08-14 14:10:00,139.32,139.41,139.26,139.26,17660.0,114.4613,114.5352,114.412,114.412,17660.0
2017-08-14 14:15:00,139.27,139.36,139.21,139.36,24282.0,114.4202,114.4941,114.3709,114.4941,24282.0
2017-08-14 14:20:00,139.38,139.52,139.24,139.46,51313.0,114.5106,114.6256,114.3955,114.5763,51313.0
2017-08-14 14:25:00,139.44,139.52,139.38,139.45,28677.0,114.5599,114.6256,114.5106,114.5681,28677.0
2017-08-14 14:30:00,139.44,139.6,139.43,139.51,13879.0,114.5599,114.6913,114.5516,114.6174,13879.0
2017-08-14 14:35:00,139.49,139.53,139.47,139.48,8630.0,114.6009,114.6338,114.5845,114.5927,8630.0
2017-08-14 14:40:00,139.5,139.54,139.46,139.53,8831.0,114.6092,114.642,114.5763,114.6338,8831.0
2017-08-14 14:45:00,139.48,139.55,139.48,139.51,19331.0,114.5927,114.6502,114.5927,114.6174,19331.0
2017-08-14 14:50:00,139.51,139.51,139.4,139.47,18888.0,114.6174,114.6174,114.527,114.5845,18888.0
2017-08-14 14:55:00,139.46,139.58,139.46,139.56,6250.0,114.5763,114.6749,114.5763,114.6584,6250.0
2017-08-14 15:00:00,139.58,139.63,139.5,139.6,9890.0,114.6749,114.716,114.6092,114.6913,9890.0
2017-08-14 15:05:00,139.62,139.64,139.58,139.62,13958.0,114.7077,114.7242,114.6749,114.7077,13958.0
2017-08-14 15:10:00,139.6,139.73,139.58,139.71,17978.0,114.6913,114.7981,114.6749,114.7817,17978.0
2017-08-14 15:15:00,139.71,139.8,139.63,139.78,16678.0,114.7817,114.8556,114.716,114.8392,16678.0
2017-08-14 15:20:00,139.78,139.84,139.77,139.79,13302.0,114.8392,114.8885,114.831,114.8474,13302.0
2017-08-14 15:25:00,139.8,139.85,139.78,139.79,19139.0,114.8556,114.8967,114.8392,114.8474,19139.0
2017-08-14 15:30:00,139.78,139.79,139.67,139.76,23057.0,114.8392,114.8474,114.7488,114.8228,23057.0
2017-08-14 15:35:00,139.74,139.83,139.74,139.75,24731.0,114.8063,114.8803,114.8063,114.8145,24731.0
2017-08-14 15:40:00,139.75,139.84,139.75,139.8,22475.0,114.8145,114.8885,114.8145,114.8556,22475.0
2017-08-14 15:45:00,139.81,139.94,139.79,139.91,39141.0,114.8638,114.9706,114.8474,114.946,39141.0
2017-08-14 15:50:00,139.92,140.02,139.89,139.97,72597.0,114.9542,115.0364,114.9296,114.9953,72597.0
2017-08-14 15:55:00,139.98,140.01,139.87,139.9,102184.0,115.0035,115.0282,114.9131,114.9378,102184.0
2017-08-15 09:30:00,139.66,139.97,138.92,139.56,29030.0,114.7406,114.9953,114.1326,114.6584,29030.0
2017-08-15 09:35:00,139.58,139.8,139.55,139.74,1665.0,114.6749,114.8556,114.6502,114.8063,1665.0
2017-08-15 09:40:00,139.69,139.77,139.6,139.76,2119.0,114.7652,114.831,114.6913,114.8228,2119.0
2017-08-15 09:45:00,139.69,139.69,139.16,139.18,4647.0,114.7652,114.7652,114.3298,114.3462,4647.0
2017-08-15 09:50:00,139.16,139.29,139.16,139.25,4292.0,114.3298,114.4366,114.3298,114.4038,4292.0
2017-08-15 09:55:00,139.28,139.5,139.22,139.5,9041.0,114.4284,114.6092,114.3791,114.6092,9041.0
2017-08-15 10:00:00,139.47,139.84,139.47,139.84,7274.0,114.5845,114.8885,114.5845,114.8885,7274.0
2017-08-15 10:05:00,139.88,139.91,139.73,139.81,6479.0,114.9213,114.946,114.7981,114.8638,6479.0
2017-08-15 10:10:00,139.85,139.86,139.5,139.56,14771.0,114.8967,114.9049,114.6092,114.6584,14771.0
2017-08-15 10:15:00,139.58,139.76,139.43,139.71,5493.0,114.6749,114.8228,114.5516,114.7817,5493.0
2017-08-15 10:20:00,139.77,139.77,139.54,139.69,5343.0,114.831,114.831,114.642,114.7652,5343.0
2017-08-15 10:25:00,139.66,139.8,139.66,139.77,2294.0,114.7406,114.8556,114.7406,114.831,2294.0
2017-08-15 10:30:00,139.74,139.74,139.6,139.6,7135.0,114.8063,114.8063,114.6913,114.6913,7135.0
2017-08-15 10:35:00,139.64,139.64,139.46,139.51,2203.0,114.7242,114.7242,114.5763,114.6174,2203.0
2017-08-15 10:40:00,139.55,139.74,139.54,139.58,5512.0,114.6502,114.8063,114.642,114.6749,5512.0
2017-08-15 10:45:00,139.64,139.67,139.39,139.43,4300.0,114.7242,114.7488,114.5188,114.5516,4300.0
2017-08-15 10:50:00,139.43,139.51,139.35,139.37,8389.0,114.5516,114.6174,114.4859,114.5023,8389.0
2017-08-15 10:55:00,139.37,139.41,139.31,139.36,3078.0,114.5023,114.5352,114.4531,114.4941,3078.0
2017-08-15 11:00:00,139.36,139.39,139.26,139.31,7919.0,114.4941,114.5188,114.412,114.4531,7919.0
2017-08-15 11:05:00,139.33,139.62,139.26,139.6,7619.0,114.4695,114.7077,114.412,114.6913,7619.0
2017-08-15 11:10:00,139.59,139.69,139.59,139.69,2419.0,114.6831,114.7652,114.6831,114.7652,2419.0
2017-08-15 11:15:00,139.69,139.73,139.6,139.73,4919.0,114.7652,114.7981,114.6913,114.7981,4919.0
2017-08-15 11:20:00,139.79,139.79,139.66,139.69,3069.0,114.8474,114.8474,114.7406,114.7652,3069.0
2017-08-15 11:25:00,139.7,139.89,139.67,139.83,6205.0,114.7735,114.9296,114.7488,114.8803,6205.0
2017-08-15 11:30:00,139.81,139.97,139.81,139.85,4050.0,114.8638,114.9953,114.8638,114.8967,4050.0
2017-08-15 11:35:00,139.86,139.9,139.73,139.86,5759.0,114.9049,114.9378,114.7981,114.9049,5759.0
2017-08-15 11:40:00,139.89,139.99,139.84,139.99,5705.0,114.9296,115.0117,114.8885,115.0117,5705.0
2017-08-15 11:45:00,139.95,139.98,139.86,139.98,2504.0,114.9789,115.0035,114.9049,115.0035,2504.0
2017-08-15 11:50:00,139.98,139.98,139.82,139.98,6249.0,115.0035,115.0035,114.8721,115.0035,6249.0
2017-08-15 11:55:00,139.98,139.99,139.9,139.91,4605.0,115.0035,115.0117,114.9378,114.946,4605.0
2017-08-15 12:00:00,139.84,139.88,139.66,139.79,5406.0,114.8885,114.9213,114.7406,114.8474,5406.0
2017-08-15 12:05:00,139.75,139.8,139.7,139.76,4089.0,114.8145,114.8556,114.7735,114.8228,4089.0
2017-08-15 12:10:00,139.77,139.82,139.71,139.82,3338.0,114.831,114.8721,114.7817,114.8721,3338.0
2017-08-15 12:15:00,139.77,140.11,139.77,140.07,9569.0,114.831,115.1103,114.831,115.0774,9569.0
2017-08-15 12:20:00,140.05,140.1,139.95,140.09,4083.0,115.061,115.1021,114.9789,115.0939,4083.0
2017-08-15 12:25:00,140.05,140.16,140.03,140.14,6400.0,115.061,115.1514,115.0446,115.135,6400.0
2017-08-15 12:30:00,140.13,140.16,140.02,140.06,10167.0,115.1267,115.1514,115.0364,115.0692,10167.0
2017-08-15 12:35:00,140.03,140.03,139.96,139.97,6102.0,115.0446,115.0446,114.9871,114.9953,6102.0
2017-08-15 12:40:00,139.96,140.05,139.95,140.01,9124.0,114.9871,115.061,114.9789,115.0282,9124.0
2017-08-15 12:45:00,140.0,140.06,139.94,139.97,6664.0,115.0199,115.0692,114.9706,114.9953,6664.0
2017-08-15 12:50:00,139.95,139.95,139.8,139.85,5978.0,114.9789,114.9789,114.8556,114.8967,5978.0
2017-08-15 12:55:00,139.83,139.84,139.78,139.79,5452.0,114.8803,114.8885,114.8392,114.8474,5452.0
2017-08-15 13:00:00,139.78,139.78,139.61,139.65,6251.0,114.8392,114.8392,114.6995,114.7324,6251.0
2017-08-15 13:05:00,139.63,139.7,139.59,139.61,10410.0,114.716,114.7735,114.6831,114.6995,10410.0
2017-08-15 13:10:00,139.6,139.61,139.49,139.57,10765.0,114.6913,114.6995,114.6009,114.6667,10765.0
2017-08-15 13:15:00,139.57,139.58,139.48,139.53,3404.0,114.6667,114.6749,114.5927,114.6338,3404.0
2017-08-15 13:20:00,139.53,139.66,139.48,139.59,4685.0,114.6338,114.7406,114.5927,114.6831,4685.0
2017-08-15 13:25:00,139.6,139.63,139.57,139.6,2885.0,114.6913,114.716,114.6667,114.6913,2885.0
2017-08-15 13:30:00,139.59,139.63,139.49,139.54,10407.0,114.6831,114.716,114.6009,114.642,10407.0
2017-08-15 13:35:00,139.53,139.64,139.49,139.63,12141.0,114.6338,114.7242,114.6009,114.716,12141.0
2017-08-15 13:40:00,139.64,139.67,139.61,139.66,4742.0,114.7242,114.7488,114.6995,114.7406,4742.0
2017-08-15 13:45:00,139.67,139.7,139.65,139.67,6690.0,114.7488,114.7735,114.7324,114.7488,6690.0
2017-08-15 13:50:00,139.67,139.69,139.56,139.56,8923.0,114.7488,114.7652,114.6584,114.6584,8923.0
2017-08-15 13:55:00,139.53,139.56,139.49,139.53,8339.0,114.6338,114.6584,114.6009,114.6338,8339.0
2017-08-15 14:00:00,139.54,139.67,139.54,139.67,8994.0,114.642,114.7488,114.642,114.7488,8994.0
2017-08-15 14:05:00,139.65,139.83,139.65,139.8,7088.0,114.7324,114.8803,114.7324,114.8556,7088.0
2017-08-15 14:10:00,139.8,139.82,139.73,139.75,4360.0,114.8556,114.8721,114.7981,114.8145,4360.0
2017-08-15 14:15:00,139.77,139.77,139.69,139.7,4926.0,114.831,114.831,114.7652,114.7735,4926.0
2017-08-15 14:20:00,139.68,139.81,139.68,139.77,10757.0,114.757,114.8638,114.757,114.831,10757.0
2017-08-15 14:25:00,139.8,140.0,139.8,139.92,14248.0,114.8556,115.0199,114.8556,114.9542,14248.0
2017-08-15 14:30:00,139.93,139.96,139.83,139.85,15200.0,114.9624,114.9871,114.8803,114.8967,15200.0
2017-08-15 14:35:00,139.85,139.93,139.83,139.88,15237.0,114.8967,114.9624,114.8803,114.9213,15237.0
2017-08-15 14:40:00,139.91,139.94,139.89,139.93,5315.0,114.946,114.9706,114.9296,114.9624,5315.0
2017-08-15 14:45:00,139.93,139.94,139.78,139.85,21605.0,114.9624,114.9706,114.8392,114.8967,21605.0
2017-08-15 14:50:00,139.85,139.85,139.82,139.83,12096.0,114.8967,114.8967,114.8721,114.8803,12096.0
2017-08-15 14:55:00,139.83,139.83,139.65,139.65,252121.0,114.8803,114.8803,114.7324,114.7324,252121.0
2017-08-15 15:00:00,139.64,139.75,139.64,139.7,11333.0,114.7242,114.8145,114.7242,114.7735,11333.0
2017-08-15 15:05:00,139.7,139.84,139.7,139.75,21040.0,114.7735,114.8885,114.7735,114.8145,21040.0
2017-08-15 15:10:00,139.77,139.86,139.72,139.84,13085.0,114.831,114.9049,114.7899,114.8885,13085.0
2017-08-15 15:15:00,139.85,139.87,139.73,139.77,19108.0,114.8967,114.9131,114.7981,114.831,19108.0
2017-08-15 15:20:00,139.75,139.84,139.72,139.8,11427.0,114.8145,114.8885,114.7899,114.8556,11427.0
2017-08-15 15:25:00,139.8,139.82,139.7,139.7,7564.0,114.8556,114.8721,114.7735,114.7735,7564.0
2017-08-15 15:30:00,139.72,139.74,139.58,139.58,24637.0,114.7899,114.8063,114.6749,114.6749,24637.0
2017-08-15 15:35:00,139.61,139.69,139.6,139.67,9767.0,114.6995,114.7652,114.6913,114.7488,9767.0
2017-08-15 15:40:00,139.68,139.81,139.66,139.74,23231.0,114.757,114.8638,114.7406,114.8063,23231.0
2017-08-15 15:45:00,139.75,139.82,139.74,139.81,26768.0,114.8145,114.8721,114.8063,114.8638,26768.0
2017-08-15 15:50:00,139.81,139.81,139.74,139.78,25922.0,114.8638,114.8638,114.8063,114.8392,25922.0
2017-08-15 15:55:00,139.78,139.79,139.63,139.64,93184.0,114.8392,114.8474,114.716,114.7242,93184.0
2017-08-16 09:30:00,140.0,140.11,139.87,139.96,14377.0,115.0199,115.1103,114.9131,114.9871,14377.0
2017-08-16 09:35:00,139.74,140.07,139.73,139.79,4112.0,114.8063,115.0774,114.7981,114.8474,4112.0
2017-08-16 09:40:00,139.76,140.02,139.68,140.01,3755.0,114.8228,115.0364,114.757,115.0282,3755.0
2017-08-16 09:45:00,140.03,140.16,140.0,140.14,5911.0,115.0446,115.1514,115.0199,115.135,5911.0
2017-08-16 09:50:00,140.16,140.43,140.16,140.24,11292.0,115.1514,115.3732,115.1514,115.2171,11292.0
2017-08-16 09:55:00,140.3,140.35,139.96,139.96,13273.0,115.2664,115.3075,114.9871,114.9871,13273.0
2017-08-16 10:00:00,139.96,140.07,139.96,139.97,8383.0,114.9871,115.0774,114.9871,114.9953,8383.0
2017-08-16 10:05:00,140.02,140.05,139.94,139.94,9648.0,115.0364,115.061,114.9706,114.9706,9648.0
2017-08-16 10:10:00,139.92,140.02,139.76,139.89,5527.0,114.9542,115.0364,114.8228,114.9296,5527.0
2017-08-16 10:15:00,139.92,140.38,139.92,140.28,83831.0,114.9542,115.3321,114.9542,115.25,83831.0
2017-08-16 10:20:00,140.23,140.28,140.12,140.23,35830.0,115.2089,115.25,115.1185,115.2089,35830.0
2017-08-16 10:25:00,140.25,140.37,140.23,140.34,8342.0,115.2253,115.3239,115.2089,115.2993,8342.0
2017-08-16 10:30:00,140.35,140.51,140.28,140.4,22895.0,115.3075,115.4389,115.25,115.3486,22895.0
2017-08-16 10:35:00,140.42,140.71,140.42,140.69,7394.0,115.365,115.6033,115.365,115.5868,7394.0
2017-08-16 10:40:00,140.65,140.67,140.49,140.53,32186.0,115.554,115.5704,115.4225,115.4554,32186.0
2017-08-16 10:45:00,140.48,140.69,140.34,140.57,13989.0,115.4143,115.5868,115.2993,115.4882,13989.0
2017-08-16 10:50:00,140.61,140.74,140.61,140.63,3041.0,115.5211,115.6279,115.5211,115.5375,3041.0
2017-08-16 10:55:00,140.62,140.72,140.5,140.52,12941.0,115.5293,115.6115,115.4307,115.4472,12941.0
2017-08-16 11:00:00,140.47,140.6,140.38,140.42,24298.0,115.4061,115.5129,115.3321,115.365,24298.0
2017-08-16 11:05:00,140.44,140.46,140.25,140.27,18069.0,115.3814,115.3979,115.2253,115.2418,18069.0
2017-08-16 11:10:00,140.34,140.41,140.24,140.25,33549.0,115.2993,115.3568,115.2171,115.2253,33549.0
2017-08-16 11:15:00,140.21,140.32,140.02,140.2,13911.0,115.1925,115.2828,115.0364,115.1843,13911.0
2017-08-16 11:20:00,140.13,140.2,140.02,140.07,10692.0,115.1267,115.1843,115.0364,115.0774,10692.0
2017-08-16 11:25:00,140.09,140.15,139.89,139.89,6288.0,115.0939,115.1432,114.9296,114.9296,6288.0
2017-08-16 11:30:00,140.02,140.22,140.02,140.21,3840.0,115.0364,115.2007,115.0364,115.1925,3840.0
2017-08-16 11:35:00,140.18,140.39,140.17,140.36,3035.0,115.1678,115.3403,115.1596,115.3157,3035.0
2017-08-16 11:40:00,140.35,140.45,140.27,140.35,4486.0,115.3075,115.3896,115.2418,115.3075,4486.0
2017-08-16 11:45:00,140.38,140.38,140.25,140.31,3705.0,115.3321,115.3321,115.2253,115.2746,3705.0
2017-08-16 11:50:00,140.31,140.37,140.22,140.23,3571.0,115.2746,115.3239,115.2007,115.2089,3571.0
2017-08-16 11:55:00,140.22,140.41,140.22,140.28,7220.0,115.2007,115.3568,115.2007,115.25,7220.0
2017-08-16 12:00:00,140.29,140.42,140.29,140.39,4939.0,115.2582,115.365,115.2582,115.3403,4939.0
2017-08-16 12:05:00,140.44,140.47,140.3,140.4,4135.0,115.3814,115.4061,115.2664,115.3486,4135.0
2017-08-16 12:10:00,140.41,140.41,140.24,140.26,2433.0,115.3568,115.3568,115.2171,115.2335,2433.0
2017-08-16 12:15:00,140.26,140.28,140.05,140.09,6963.0,115.2335,115.25,115.061,115.0939,6963.0
2017-08-16 12:20:00,140.11,140.14,139.94,140.07,6231.0,115.1103,115.135,114.9706,115.0774,6231.0
2017-08-16 12:25:00,140.03,140.14,140.0,140.06,7228.0,115.0446,115.135,115.0199,115.0692,7228.0
2017-08-16 12:30:00,140.04,140.11,140.0,140.11,8112.0,115.0528,115.1103,115.0199,115.1103,8112.0
2017-08-16 12:35:00,140.08,140.22,140.08,140.14,6067.0,115.0857,115.2007,115.0857,115.135,6067.0
2017-08-16 12:40:00,140.17,140.27,140.15,140.2,9754.0,115.1596,115.2418,115.1432,115.1843,9754.0
2017-08-16 12:45:00,140.21,140.27,140.15,140.19,5905.0,115.1925,115.2418,115.1432,115.176,5905.0
2017-08-16 12:50:00,140.17,140.19,140.03,140.17,18668.0,115.1596,115.176,115.0446,115.1596,18668.0
2017-08-16 12:55:00,140.18,140.24,140.07,140.19,8094.0,115.1678,115.2171,115.0774,115.176,8094.0
2017-08-16 13:00:00,140.22,140.46,140.19,140.45,8631.0,115.2007,115.3979,115.176,115.3896,8631.0
2017-08-16 13:05:00,140.5,140.53,140.37,140.41,24809.0,115.4307,115.4554,115.3239,115.3568,24809.0
2017-08-16 13:10:00,140.41,140.47,140.3,140.36,9426.0,115.3568,115.4061,115.2664,115.3157,9426.0
2017-08-16 13:15:00,140.42,140.44,140.26,140.44,2700.0,115.365,115.3814,115.2335,115.3814,2700.0
2017-08-16 13:20:00,140.45,140.56,140.45,140.56,5123.0,115.3896,115.48,115.3896,115.48,5123.0
2017-08-16 13:25:00,140.57,140.58,140.42,140.55,9490.0,115.4882,115.4964,115.365,115.4718,9490.0
2017-08-16 13:30:00,140.57,140.64,140.56,140.61,4203.0,115.4882,115.5457,115.48,115.5211,4203.0
2017-08-16 13:35:00,140.63,140.67,140.53,140.61,6094.0,115.5375,115.5704,115.4554,115.5211,6094.0
2017-08-16 13:40:00,140.6,140.68,140.58,140.68,6453.0,115.5129,115.5786,115.4964,115.5786,6453.0
2017-08-16 13:45:00,140.67,140.67,140.39,140.55,8092.0,115.5704,115.5704,115.3403,115.4718,8092.0
2017-08-16 13:50:00,140.57,140.57,140.42,140.49,4566.0,115.4882,115.4882,115.365,115.4225,4566.0
2017-08-16 13:55:00,140.49,140.6,140.49,140.52,6025.0,115.4225,115.5129,115.4225,115.4472,6025.0
2017-08-16 14:00:00,140.54,140.64,140.5,140.58,7803.0,115.4636,115.5457,115.4307,115.4964,7803.0
2017-08-16 14:05:00,140.6,140.68,140.5,140.6,18087.0,115.5129,115.5786,115.4307,115.5129,18087.0
2017-08-16 14:10:00,140.57,140.77,140.57,140.68,16491.0,115.4882,115.6525,115.4882,115.5786,16491.0
2017-08-16 14:15:00,140.65,140.72,140.58,140.58,10804.0,115.554,115.6115,115.4964,115.4964,10804.0
2017-08-16 14:20:00,140.55,140.68,140.42,140.47,18047.0,115.4718,115.5786,115.365,115.4061,18047.0
2017-08-16 14:25:00,140.51,140.67,140.51,140.63,4652.0,115.4389,115.5704,115.4389,115.5375,4652.0
2017-08-16 14:30:00,140.62,140.65,140.49,140.59,5818.0,115.5293,115.554,115.4225,115.5047,5818.0
2017-08-16 14:35:00,140.59,140.8,140.59,140.68,11734.0,115.5047,115.6772,115.5047,115.5786,11734.0
2017-08-16 14:40:00,140.68,140.8,140.68,140.75,6353.0,115.5786,115.6772,115.5786,115.6361,6353.0
2017-08-16 14:45:00,140.77,140.8,140.7,140.7,5537.0,115.6525,115.6772,115.595,115.595,5537.0
2017-08-16 14:50:00,140.7,140.88,140.7,140.84,8217.0,115.595,115.7429,115.595,115.7101,8217.0
2017-08-16 14:55:00,140.87,140.93,140.85,140.87,5450.0,115.7347,115.784,115.7183,115.7347,5450.0
2017-08-16 15:00:00,140.88,140.91,140.79,140.83,8326.0,115.7429,115.7676,115.669,115.7018,8326.0
2017-08-16 15:05:00,140.82,140.9,140.71,140.72,10638.0,115.6936,115.7594,115.6033,115.6115,10638.0
2017-08-16 15:10:00,140.73,140.79,140.71,140.75,6191.0,115.6197,115.669,115.6033,115.6361,6191.0
2017-08-16 15:15:00,140.76,140.85,140.76,140.81,10093.0,115.6443,115.7183,115.6443,115.6854,10093.0
2017-08-16 15:20:00,140.8,140.92,140.75,140.85,15759.0,115.6772,115.7758,115.6361,115.7183,15759.0
2017-08-16 15:25:00,140.85,140.9,140.79,140.85,7586.0,115.7183,115.7594,115.669,115.7183,7586.0
2017-08-16 15:30:00,140.85,140.94,140.85,140.9,13263.0,115.7183,115.7922,115.7183,115.7594,13263.0
2017-08-16 15:35:00,140.92,141.0,140.9,140.96,22095.0,115.7758,115.8415,115.7594,115.8086,22095.0
2017-08-16 15:40:00,140.96,141.11,140.94,141.07,21068.0,115.8086,115.9319,115.7922,115.899,21068.0
2017-08-16 15:45:00,141.07,141.12,141.03,141.12,33176.0,115.899,115.9401,115.8662,115.9401,33176.0
2017-08-16 15:50:00,141.11,141.13,141.0,141.0,46519.0,115.9319,115.9483,115.8415,115.8415,46519.0
2017-08-16 15:55:00,140.99,141.13,140.96,141.09,67953.0,115.8333,115.9483,115.8086,115.9154,67953.0
2017-08-17 09:30:00,141.03,141.46,140.52,141.16,18625.0,115.8662,116.2194,115.4472,115.973,18625.0
2017-08-17 09:35:00,141.07,141.19,140.84,140.91,3077.0,115.899,115.9976,115.7101,115.7676,3077.0
2017-08-17 09:40:00,141.01,141.19,140.88,141.07,4198.0,115.8497,115.9976,115.7429,115.899,4198.0
2017-08-17 09:45:00,141.02,141.23,141.02,141.11,1477.0,115.8579,116.0305,115.8579,115.9319,1477.0
2017-08-17 09:50:00,141.11,141.11,140.86,140.95,3517.0,115.9319,115.9319,115.7265,115.8004,3517.0
2017-08-17 09:55:00,141.02,141.02,140.76,140.83,3386.0,115.8579,115.8579,115.6443,115.7018,3386.0
2017-08-17 10:00:00,140.87,140.94,140.8,140.87,5197.0,115.7347,115.7922,115.6772,115.7347,5197.0
2017-08-17 10:05:00,140.82,141.2,140.81,141.16,7753.0,115.6936,116.0058,115.6854,115.973,7753.0
2017-08-17 10:10:00,141.18,141.2,141.05,141.19,7823.0,115.9894,116.0058,115.8826,115.9976,7823.0
2017-08-17 10:15:00,141.16,141.16,140.85,140.88,3518.0,115.973,115.973,115.7183,115.7429,3518.0
2017-08-17 10:20:00,140.95,141.05,140.8,141.02,11367.0,115.8004,115.8826,115.6772,115.8579,11367.0
2017-08-17 10:25:00,141.05,141.06,140.93,141.02,5400.0,115.8826,115.8908,115.784,115.8579,5400.0
2017-08-17 10:30:00,141.02,141.19,140.96,141.03,11368.0,115.8579,115.9976,115.8086,115.8662,11368.0
2017-08-17 10:35:00,141.05,141.09,140.9,141.08,11630.0,115.8826,115.9154,115.7594,115.9072,11630.0
2017-08-17 10:40:00,141.06,141.1,140.82,140.88,4785.0,115.8908,115.9237,115.6936,115.7429,4785.0
2017-08-17 10:45:00,140.97,140.99,140.71,140.77,5500.0,115.8169,115.8333,115.6033,115.6525,5500.0
2017-08-17 10:50:00,140.78,140.85,140.65,140.75,7535.0,115.6608,115.7183,115.554,115.6361,7535.0
2017-08-17 10:55:00,140.71,140.91,140.7,140.83,5816.0,115.6033,115.7676,115.595,115.7018,5816.0
2017-08-17 11:00:00,140.83,141.03,140.83,141.03,4402.0,115.7018,115.8662,115.7018,115.8662,4402.0
2017-08-17 11:05:00,141.07,141.26,141.07,141.25,3054.0,115.899,116.0551,115.899,116.0469,3054.0
2017-08-17 11:10:00,141.26,141.37,141.24,141.27,3600.0,116.0551,116.1455,116.0387,116.0633,3600.0
2017-08-17 11:15:00,141.29,141.43,141.24,141.43,9165.0,116.0798,116.1948,116.0387,116.1948,9165.0
2017-08-17 11:20:00,141.43,141.51,141.43,141.45,3955.0,116.1948,116.2605,116.1948,116.2112,3955.0
2017-08-17 11:25:00,141.41,141.45,141.33,141.39,5100.0,116.1784,116.2112,116.1126,116.1619,5100.0
2017-08-17 11:30:00,141.33,141.41,141.23,141.41,2153.0,116.1126,116.1784,116.0305,116.1784,2153.0
2017-08-17 11:35:00,141.37,141.38,141.22,141.31,5258.0,116.1455,116.1537,116.0223,116.0962,5258.0
2017-08-17 11:40:00,141.34,141.34,141.21,141.22,3015.0,116.1208,116.1208,116.014,116.0223,3015.0
2017-08-17 11:45:00,141.29,141.37,141.22,141.22,10931.0,116.0798,116.1455,116.0223,116.0223,10931.0
2017-08-17 11:50:00,141.16,141.23,141.12,141.19,3126.0,115.973,116.0305,115.9401,115.9976,3126.0
2017-08-17 11:55:00,141.18,141.27,141.15,141.16,3350.0,115.9894,116.0633,115.9647,115.973,3350.0
2017-08-17 12:00:00,141.12,141.27,141.12,141.27,2754.0,115.9401,116.0633,115.9401,116.0633,2754.0
2017-08-17 12:05:00,141.2,141.2,141.01,141.05,9248.0,116.0058,116.0058,115.8497,115.8826,9248.0
2017-08-17 12:10:00,141.02,141.02,140.89,140.9,3151.0,115.8579,115.8579,115.7511,115.7594,3151.0
2017-08-17 12:15:00,140.95,140.98,140.84,140.95,3297.0,115.8004,115.8251,115.7101,115.8004,3297.0
2017-08-17 12:20:00,140.96,141.03,140.88,141.02,7097.0,115.8086,115.8662,115.7429,115.8579,7097.0
2017-08-17 12:25:00,140.96,141.02,140.89,140.93,3075.0,115.8086,115.8579,115.7511,115.784,3075.0
2017-08-17 12:30:00,140.97,140.97,140.8,140.8,4739.0,115.8169,115.8169,115.6772,115.6772,4739.0
2017-08-17 12:35:00,140.83,140.88,140.83,140.88,1551.0,115.7018,115.7429,115.7018,115.7429,1551.0
2017-08-17 12:40:00,140.86,140.88,140.78,140.78,3158.0,115.7265,115.7429,115.6608,115.6608,3158.0
2017-08-17 12:45:00,140.84,140.87,140.77,140.82,10305.0,115.7101,115.7347,115.6525,115.6936,10305.0
2017-08-17 12:50:00,140.83,140.83,140.71,140.74,6180.0,115.7018,115.7018,115.6033,115.6279,6180.0
2017-08-17 12:55:00,140.74,140.74,140.54,140.59,7957.0,115.6279,115.6279,115.4636,115.5047,7957.0
2017-08-17 13:00:00,140.56,140.57,140.37,140.39,5596.0,115.48,115.4882,115.3239,115.3403,5596.0
2017-08-17 13:05:00,140.39,140.59,140.38,140.59,3767.0,115.3403,115.5047,115.3321,115.5047,3767.0
2017-08-17 13:10:00,140.58,140.67,140.44,140.57,5021.0,115.4964,115.5704,115.3814,115.4882,5021.0
2017-08-17 13:15:00,140.56,140.75,140.56,140.68,3900.0,115.48,115.6361,115.48,115.5786,3900.0
2017-08-17 13:20:00,140.63,140.69,140.61,140.63,2100.0,115.5375,115.5868,115.5211,115.5375,2100.0
2017-08-17 13:25:00,140.65,140.77,140.65,140.75,3871.0,115.554,115.6525,115.554,115.6361,3871.0
2017-08-17 13:30:00,140.75,140.76,140.69,140.75,1342.0,115.6361,115.6443,115.5868,115.6361,1342.0
2017-08-17 13:35:00,140.76,140.88,140.72,140.81,2846.0,115.6443,115.7429,115.6115,115.6854,2846.0
2017-08-17 13:40:00,140.82,140.95,140.77,140.93,2100.0,115.6936,115.8004,115.6525,115.784,2100.0
2017-08-17 13:45:00,140.85,140.88,140.74,140.83,2939.0,115.7183,115.7429,115.6279,115.7018,2939.0
2017-08-17 13:50:00,140.79,140.9,140.74,140.74,5100.0,115.669,115.7594,115.6279,115.6279,5100.0
2017-08-17 13:55:00,140.73,140.84,140.72,140.84,2918.0,115.6197,115.7101,115.6115,115.7101,2918.0
2017-08-17 14:00:00,140.88,140.92,140.66,140.74,16847.0,115.7429,115.7758,115.5622,115.6279,16847.0
2017-08-17 14:05:00,140.69,140.85,140.67,140.72,2394.0,115.5868,115.7183,115.5704,115.6115,2394.0
2017-08-17 14:10:00,140.75,140.8,140.66,140.72,18960.0,115.6361,115.6772,115.5622,115.6115,18960.0
2017-08-17 14:15:00,140.71,140.71,140.33,140.43,7401.0,115.6033,115.6033,115.2911,115.3732,7401.0
2017-08-17 14:20:00,140.43,140.48,140.33,140.4,7615.0,115.3732,115.4143,115.2911,115.3486,7615.0
2017-08-17 14:25:00,140.44,140.49,140.39,140.45,9907.0,115.3814,115.4225,115.3403,115.3896,9907.0
2017-08-17 14:30:00,140.4,140.51,140.37,140.42,9050.0,115.3486,115.4389,115.3239,115.365,9050.0
2017-08-17 14:35:00,140.46,140.46,140.28,140.29,2931.0,115.3979,115.3979,115.25,115.2582,2931.0
2017-08-17 14:40:00,140.25,140.29,140.16,140.18,5950.0,115.2253,115.2582,115.1514,115.1678,5950.0
2017-08-17 14:45:00,140.12,140.19,140.11,140.15,6951.0,115.1185,115.176,115.1103,115.1432,6951.0
2017-08-17 14:50:00,140.16,140.2,140.04,140.1,13226.0,115.1514,115.1843,115.0528,115.1021,13226.0
2017-08-17 14:55:00,140.16,140.18,140.06,140.11,5149.0,115.1514,115.1678,115.0692,115.1103,5149.0
2017-08-17 15:00:00,140.11,140.13,139.95,140.02,10662.0,115.1103,115.1267,114.9789,115.0364,10662.0
2017-08-17 15:05:00,140.01,140.11,139.99,140.09,9537.0,115.0282,115.1103,115.0117,115.0939,9537.0
2017-08-17 15:10:00,140.1,140.11,139.91,140.0,7942.0,115.1021,115.1103,114.946,115.0199,7942.0
2017-08-17 15:15:00,139.97,139.98,139.8,139.87,8258.0,114.9953,115.0035,114.8556,114.9131,8258.0
2017-08-17 15:20:00,139.91,139.97,139.84,139.85,9931.0,114.946,114.9953,114.8885,114.8967,9931.0
2017-08-17 15:25:00,139.85,139.95,139.83,139.83,8549.0,114.8967,114.9789,114.8803,114.8803,8549.0
2017-08-17 15:30:00,139.89,139.99,139.78,139.99,9722.0,114.9296,115.0117,114.8392,115.0117,9722.0
2017-08-17 15:35:00,139.99,140.0,139.85,139.86,16500.0,115.0117,115.0199,114.8967,114.9049,16500.0
2017-08-17 15:40:00,139.87,139.94,139.79,139.87,14691.0,114.9131,114.9706,114.8474,114.9131,14691.0
2017-08-17 15:45:00,139.86,139.88,139.74,139.82,15852.0,114.9049,114.9213,114.8063,114.8721,15852.0
2017-08-17 15:50:00,139.78,139.92,139.66,139.88,37041.0,114.8392,114.9542,114.7406,114.9213,37041.0
2017-08-17 15:55:00,139.84,139.85,139.68,139.74,60156.0,114.8885,114.8967,114.757,114.8063,60156.0
2017-08-18 09:30:00,139.44,139.92,139.42,139.62,111316.0,114.5599,114.9542,114.5434,114.7077,111316.0
2017-08-18 09:35:00,139.6,139.86,139.6,139.75,8435.0,114.6913,114.9049,114.6913,114.8145,8435.0
2017-08-18 09:40:00,139.71,139.71,139.45,139.65,5705.0,114.7817,114.7817,114.5681,114.7324,5705.0
2017-08-18 09:45:00,139.66,139.67,139.22,139.22,18704.0,114.7406,114.7488,114.3791,114.3791,18704.0
2017-08-18 09:50:00,139.23,139.32,139.05,139.16,10394.0,114.3873,114.4613,114.2394,114.3298,10394.0
2017-08-18 09:55:00,139.13,139.13,138.89,138.99,10928.0,114.3052,114.3052,114.108,114.1901,10928.0
2017-08-18 10:00:00,138.88,139.18,138.72,139.18,11706.0,114.0998,114.3462,113.9683,114.3462,11706.0
2017-08-18 10:05:00,139.11,139.4,139.11,139.4,6234.0,114.2887,114.527,114.2887,114.527,6234.0
2017-08-18 10:10:00,139.38,139.63,139.38,139.6,7134.0,114.5106,114.716,114.5106,114.6913,7134.0
2017-08-18 10:15:00,139.54,139.59,139.34,139.34,7741.0,114.642,114.6831,114.4777,114.4777,7741.0
2017-08-18 10:20:00,139.41,139.52,139.33,139.5,3656.0,114.5352,114.6256,114.4695,114.6092,3656.0
2017-08-18 10:25:00,139.54,139.59,139.46,139.54,4924.0,114.642,114.6831,114.5763,114.642,4924.0
2017-08-18 10:30:00,139.49,139.54,139.33,139.54,5594.0,114.6009,114.642,114.4695,114.642,5594.0
2017-08-18 10:35:00,139.59,139.89,139.59,139.89,3633.0,114.6831,114.9296,114.6831,114.9296,3633.0
2017-08-18 10:40:00,139.87,140.05,139.82,139.98,15018.0,114.9131,115.061,114.8721,115.0035,15018.0
2017-08-18 10:45:00,139.98,140.02,139.89,139.89,4268.0,115.0035,115.0364,114.9296,114.9296,4268.0
2017-08-18 10:50:00,139.89,139.89,139.78,139.82,1500.0,114.9296,114.9296,114.8392,114.8721,1500.0
2017-08-18 10:55:00,139.79,139.95,139.79,139.84,3616.0,114.8474,114.9789,114.8474,114.8885,3616.0
2017-08-18 11:00:00,139.82,139.88,139.81,139.81,4936.0,114.8721,114.9213,114.8638,114.8638,4936.0
2017-08-18 11:05:00,139.77,139.91,139.77,139.84,3310.0,114.831,114.946,114.831,114.8885,3310.0
2017-08-18 11:10:00,139.88,139.98,139.83,139.95,2000.0,114.9213,115.0035,114.8803,114.9789,2000.0
2017-08-18 11:15:00,139.99,140.08,139.9,140.0,18697.0,115.0117,115.0857,114.9378,115.0199,18697.0
2017-08-18 11:20:00,140.03,140.11,139.99,140.02,6106.0,115.0446,115.1103,115.0117,115.0364,6106.0
2017-08-18 11:25:00,140.03,140.11,139.93,140.03,12367.0,115.0446,115.1103,114.9624,115.0446,12367.0
2017-08-18 11:30:00,140.03,140.12,140.03,140.11,4036.0,115.0446,115.1185,115.0446,115.1103,4036.0
2017-08-18 11:35:00,140.11,140.13,139.99,140.06,8178.0,115.1103,115.1267,115.0117,115.0692,8178.0
2017-08-18 11:40:00,140.08,140.09,139.86,139.87,5444.0,115.0857,115.0939,114.9049,114.9131,5444.0
2017-08-18 11:45:00,139.89,140.04,139.88,139.95,5105.0,114.9296,115.0528,114.9213,114.9789,5105.0
2017-08-18 11:50:00,139.96,140.09,139.96,139.98,9076.0,114.9871,115.0939,114.9871,115.0035,9076.0
2017-08-18 11:55:00,139.94,140.02,139.9,139.94,3980.0,114.9706,115.0364,114.9378,114.9706,3980.0
2017-08-18 12:00:00,139.98,139.98,139.77,139.77,3600.0,115.0035,115.0035,114.831,114.831,3600.0
2017-08-18 12:05:00,139.82,139.83,139.65,139.69,10381.0,114.8721,114.8803,114.7324,114.7652,10381.0
2017-08-18 12:10:00,139.66,139.71,139.6,139.6,3200.0,114.7406,114.7817,114.6913,114.6913,3200.0
2017-08-18 12:15:00,139.61,139.72,139.6,139.72,2242.0,114.6995,114.7899,114.6913,114.7899,2242.0
2017-08-18 12:20:00,139.73,139.73,139.56,139.61,2513.0,114.7981,114.7981,114.6584,114.6995,2513.0
2017-08-18 12:25:00,139.63,139.87,139.63,139.83,12982.0,114.716,114.9131,114.716,114.8803,12982.0
2017-08-18 12:30:00,139.82,139.93,139.78,139.93,5100.0,114.8721,114.9624,114.8392,114.9624,5100.0
2017-08-18 12:35:00,139.98,140.0,139.87,140.0,2925.0,115.0035,115.0199,114.9131,115.0199,2925.0
2017-08-18 12:40:00,139.99,140.16,139.94,140.09,17705.0,115.0117,115.1514,114.9706,115.0939,17705.0
2017-08-18 12:45:00,140.04,140.18,139.91,140.08,4300.0,115.0528,115.1678,114.946,115.0857,4300.0
2017-08-18 12:50:00,140.1,140.27,140.08,140.27,5418.0,115.1021,115.2418,115.0857,115.2418,5418.0
2017-08-18 12:55:00,140.26,140.27,140.14,140.2,2577.0,115.2335,115.2418,115.135,115.1843,2577.0
2017-08-18 13:00:00,140.16,140.18,140.08,140.12,3451.0,115.1514,115.1678,115.0857,115.1185,3451.0
2017-08-18 13:05:00,140.15,140.27,140.15,140.24,1537.0,115.1432,115.2418,115.1432,115.2171,1537.0
2017-08-18 13:10:00,140.25,140.33,140.21,140.21,5229.0,115.2253,115.2911,115.1925,115.1925,5229.0
2017-08-18 13:15:00,140.18,140.29,140.14,140.23,2450.0,115.1678,115.2582,115.135,115.2089,2450.0
2017-08-18 13:20:00,140.26,140.31,140.24,140.31,2011.0,115.2335,115.2746,115.2171,115.2746,2011.0
2017-08-18 13:25:00,140.33,140.38,140.31,140.32,3133.0,115.2911,115.3321,115.2746,115.2828,3133.0
2017-08-18 13:30:00,140.32,140.37,140.25,140.34,2866.0,115.2828,115.3239,115.2253,115.2993,2866.0
2017-08-18 13:35:00,140.33,140.34,139.98,139.98,9719.0,115.2911,115.2993,115.0035,115.0035,9719.0
2017-08-18 13:40:00,139.99,140.14,139.98,140.14,4294.0,115.0117,115.135,115.0035,115.135,4294.0
2017-08-18 13:45:00,140.15,140.18,140.04,140.13,2912.0,115.1432,115.1678,115.0528,115.1267,2912.0
2017-08-18 13:50:00,140.1,140.13,140.01,140.02,5883.0,115.1021,115.1267,115.0282,115.0364,5883.0
2017-08-18 13:55:00,140.01,140.01,139.74,139.74,4252.0,115.0282,115.0282,114.8063,114.8063,4252.0
2017-08-18 14:00:00,139.77,139.9,139.77,139.82,3306.0,114.831,114.9378,114.831,114.8721,3306.0
2017-08-18 14:05:00,139.88,139.97,139.84,139.89,9777.0,114.9213,114.9953,114.8885,114.9296,9777.0
2017-08-18 14:10:00,139.91,140.02,139.91,139.95,3449.0,114.946,115.0364,114.946,114.9789,3449.0
2017-08-18 14:15:00,139.96,140.0,139.81,139.86,7085.0,114.9871,115.0199,114.8638,114.9049,7085.0
2017-08-18 14:20:00,139.88,139.96,139.82,139.94,2592.0,114.9213,114.9871,114.8721,114.9706,2592.0
2017-08-18 14:25:00,139.95,140.05,139.93,139.97,2924.0,114.9789,115.061,114.9624,114.9953,2924.0
2017-08-18 14:30:00,140.02,140.1,139.95,139.97,10110.0,115.0364,115.1021,114.9789,114.9953,10110.0
2017-08-18 14:35:00,139.95,140.06,139.95,140.01,2615.0,114.9789,115.0692,114.9789,115.0282,2615.0
2017-08-18 14:40:00,139.99,140.03,139.96,139.97,2800.0,115.0117,115.0446,114.9871,114.9953,2800.0
2017-08-18 14:45:00,139.98,139.99,139.88,139.9,8565.0,115.0035,115.0117,114.9213,114.9378,8565.0
2017-08-18 14:50:00,139.91,139.98,139.86,139.86,2650.0,114.946,115.0035,114.9049,114.9049,2650.0
2017-08-18 14:55:00,139.91,139.98,139.85,139.96,4450.0,114.946,115.0035,114.8967,114.9871,4450.0
2017-08-18 15:00:00,139.97,140.05,139.93,140.0,10134.0,114.9953,115.061,114.9624,115.0199,10134.0
2017-08-18 15:05:00,140.02,140.11,140.0,140.05,4508.0,115.0364,115.1103,115.0199,115.061,4508.0
2017-08-18 15:10:00,140.02,140.04,139.98,140.0,7626.0,115.0364,115.0528,115.0035,115.0199,7626.0
2017-08-18 15:15:00,139.98,140.03,139.97,140.01,8316.0,115.0035,115.0446,114.9953,115.0282,8316.0
2017-08-18 15:20:00,140.0,140.04,139.96,140.02,17607.0,115.0199,115.0528,114.9871,115.0364,17607.0
2017-08-18 15:25:00,140.0,140.03,139.94,139.96,13151.0,115.0199,115.0446,114.9706,114.9871,13151.0
2017-08-18 15:30:00,139.96,140.0,139.89,140.0,8627.0,114.9871,115.0199,114.9296,115.0199,8627.0
2017-08-18 15:35:00,139.96,140.02,139.93,140.02,7902.0,114.9871,115.0364,114.9624,115.0364,7902.0
2017-08-18 15:40:00,140.02,140.07,140.0,140.03,9692.0,115.0364,115.0774,115.0199,115.0446,9692.0
2017-08-18 15:45:00,140.02,140.06,139.96,139.98,17562.0,115.0364,115.0692,114.9871,115.0035,17562.0
2017-08-18 15:50:00,139.97,140.0,139.93,139.96,32935.0,114.9953,115.0199,114.9624,114.9871,32935.0
2017-08-18 15:55:00,139.96,140.12,139.83,140.0,94259.0,114.9871,115.1185,114.8803,115.0199,94259.0
2017-08-21 09:30:00,140.19,140.38,140.12,140.31,12541.0,115.176,115.3321,115.1185,115.2746,12541.0
2017-08-21 09:35:00,140.31,140.94,140.29,140.89,10835.0,115.2746,115.7922,115.2582,115.7511,10835.0
2017-08-21 09:40:00,140.9,141.02,140.7,140.82,6564.0,115.7594,115.8579,115.595,115.6936,6564.0
2017-08-21 09:45:00,140.86,141.06,140.81,140.97,9547.0,115.7265,115.8908,115.6854,115.8169,9547.0
2017-08-21 09:50:00,140.9,141.14,140.76,141.13,27898.0,115.7594,115.9565,115.6443,115.9483,27898.0
2017-08-21 09:55:00,141.07,141.13,140.89,141.04,17790.0,115.899,115.9483,115.7511,115.8744,17790.0
2017-08-21 10:00:00,141.03,141.07,140.86,141.0,11752.0,115.8662,115.899,115.7265,115.8415,11752.0
2017-08-21 10:05:00,140.93,141.0,140.82,140.89,10418.0,115.784,115.8415,115.6936,115.7511,10418.0
2017-08-21 10:10:00,140.95,141.0,140.85,140.9,21624.0,115.8004,115.8415,115.7183,115.7594,21624.0
2017-08-21 10:15:00,140.86,141.02,140.83,140.97,29115.0,115.7265,115.8579,115.7018,115.8169,29115.0
2017-08-21 10:20:00,140.94,141.06,140.87,141.06,7389.0,115.7922,115.8908,115.7347,115.8908,7389.0
2017-08-21 10:25:00,141.01,141.22,140.98,141.17,9192.0,115.8497,116.0223,115.8251,115.9812,9192.0
2017-08-21 10:30:00,141.1,141.18,140.94,140.94,14574.0,115.9237,115.9894,115.7922,115.7922,14574.0
2017-08-21 10:35:00,140.98,141.11,140.97,141.05,14906.0,115.8251,115.9319,115.8169,115.8826,14906.0
2017-08-21 10:40:00,141.08,141.12,140.98,141.02,19322.0,115.9072,115.9401,115.8251,115.8579,19322.0
2017-08-21 10:45:00,141.02,141.04,140.84,140.84,5005.0,115.8579,115.8744,115.7101,115.7101,5005.0
2017-08-21 10:50:00,140.85,141.06,140.82,141.06,62351.0,115.7183,115.8908,115.6936,115.8908,62351.0
2017-08-21 10:55:00,141.08,141.12,141.03,141.05,11790.0,115.9072,115.9401,115.8662,115.8826,11790.0
2017-08-21 11:00:00,141.03,141.04,140.83,140.9,3805.0,115.8662,115.8744,115.7018,115.7594,3805.0
2017-08-21 11:05:00,140.88,141.06,140.88,141.0,5176.0,115.7429,115.8908,115.7429,115.8415,5176.0
2017-08-21 11:10:00,140.98,141.03,140.83,140.83,13181.0,115.8251,115.8662,115.7018,115.7018,13181.0
2017-08-21 11:15:00,140.82,140.93,140.79,140.89,4422.0,115.6936,115.784,115.669,115.7511,4422.0
2017-08-21 11:20:00,140.89,140.92,140.81,140.84,3650.0,115.7511,115.7758,115.6854,115.7101,3650.0
2017-08-21 11:25:00,140.83,140.83,140.57,140.6,5348.0,115.7018,115.7018,115.4882,115.5129,5348.0
2017-08-21 11:30:00,140.6,140.87,140.6,140.85,4600.0,115.5129,115.7347,115.5129,115.7183,4600.0
2017-08-21 11:35:00,140.84,140.9,140.69,140.8,11711.0,115.7101,115.7594,115.5868,115.6772,11711.0
2017-08-21 11:40:00,140.81,140.84,140.67,140.8,10171.0,115.6854,115.7101,115.5704,115.6772,10171.0
2017-08-21 11:45:00,140.81,140.84,140.75,140.77,15680.0,115.6854,115.7101,115.6361,115.6525,15680.0
2017-08-21 11:50:00,140.77,140.8,140.73,140.73,9908.0,115.6525,115.6772,115.6197,115.6197,9908.0
2017-08-21 11:55:00,140.76,140.85,140.72,140.85,13641.0,115.6443,115.7183,115.6115,115.7183,13641.0
2017-08-21 12:00:00,140.88,141.0,140.83,140.97,11790.0,115.7429,115.8415,115.7018,115.8169,11790.0
2017-08-21 12:05:00,140.98,141.02,140.96,140.97,9632.0,115.8251,115.8579,115.8086,115.8169,9632.0
2017-08-21 12:10:00,140.99,141.02,140.95,140.97,9777.0,115.8333,115.8579,115.8004,115.8169,9777.0
2017-08-21 12:15:00,140.97,141.02,140.97,141.01,10408.0,115.8169,115.8579,115.8169,115.8497,10408.0
2017-08-21 12:20:00,141.0,141.28,140.99,141.25,22918.0,115.8415,116.0715,115.8333,116.0469,22918.0
2017-08-21 12:25:00,141.22,141.24,141.14,141.18,23386.0,116.0223,116.0387,115.9565,115.9894,23386.0
2017-08-21 12:30:00,141.16,141.19,141.1,141.14,11214.0,115.973,115.9976,115.9237,115.9565,11214.0
2017-08-21 12:35:00,141.13,141.15,141.06,141.07,16245.0,115.9483,115.9647,115.8908,115.899,16245.0
2017-08-21 12:40:00,141.11,141.14,140.96,141.0,16052.0,115.9319,115.9565,115.8086,115.8415,16052.0
2017-08-21 12:45:00,140.96,141.03,140.94,140.97,11905.0,115.8086,115.8662,115.7922,115.8169,11905.0
2017-08-21 12:50:00,140.97,140.99,140.88,140.9,9351.0,115.8169,115.8333,115.7429,115.7594,9351.0
2017-08-21 12:55:00,140.9,140.9,140.81,140.82,8954.0,115.7594,115.7594,115.6854,115.6936,8954.0
2017-08-21 13:00:00,140.8,140.93,140.8,140.91,23283.0,115.6772,115.784,115.6772,115.7676,23283.0
2017-08-21 13:05:00,140.92,140.98,140.91,140.93,14437.0,115.7758,115.8251,115.7676,115.784,14437.0
2017-08-21 13:10:00,140.93,140.98,140.84,140.92,26898.0,115.784,115.8251,115.7101,115.7758,26898.0
2017-08-21 13:15:00,140.94,140.96,140.89,140.95,6705.0,115.7922,115.8086,115.7511,115.8004,6705.0
2017-08-21 13:20:00,140.95,141.1,140.95,141.1,10795.0,115.8004,115.9237,115.8004,115.9237,10795.0
2017-08-21 13:25:00,141.1,141.16,141.1,141.11,8742.0,115.9237,115.973,115.9237,115.9319,8742.0
2017-08-21 13:30:00,141.1,141.18,141.07,141.14,8540.0,115.9237,115.9894,115.899,115.9565,8540.0
2017-08-21 13:35:00,141.13,141.15,141.07,141.14,5832.0,115.9483,115.9647,115.899,115.9565,5832.0
2017-08-21 13:40:00,141.14,141.15,140.99,141.03,16769.0,115.9565,115.9647,115.8333,115.8662,16769.0
2017-08-21 13:45:00,141.03,141.17,141.02,141.11,15393.0,115.8662,115.9812,115.8579,115.9319,15393.0
2017-08-21 13:50:00,141.12,141.19,141.08,141.09,22469.0,115.9401,115.9976,115.9072,115.9154,22469.0
2017-08-21 13:55:00,141.09,141.12,141.04,141.09,11893.0,115.9154,115.9401,115.8744,115.9154,11893.0
2017-08-21 14:00:00,141.07,141.1,141.04,141.05,5985.0,115.899,115.9237,115.8744,115.8826,5985.0
2017-08-21 14:05:00,141.04,141.06,140.94,140.97,7025.0,115.8744,115.8908,115.7922,115.8169,7025.0
2017-08-21 14:10:00,141.0,141.0,140.78,140.95,13771.0,115.8415,115.8415,115.6608,115.8004,13771.0
2017-08-21 14:15:00,140.95,140.96,140.73,140.84,12600.0,115.8004,115.8086,115.6197,115.7101,12600.0
2017-08-21 14:20:00,140.86,140.92,140.8,140.91,8027.0,115.7265,115.7758,115.6772,115.7676,8027.0
2017-08-21 14:25:00,140.93,140.97,140.87,140.95,5692.0,115.784,115.8169,115.7347,115.8004,5692.0
2017-08-21 14:30:00,140.95,141.01,140.93,140.94,7378.0,115.8004,115.8497,115.784,115.7922,7378.0
2017-08-21 14:35:00,140.99,141.06,140.95,140.95,11650.0,115.8333,115.8908,115.8004,115.8004,11650.0
2017-08-21 14:40:00,140.93,141.09,140.91,141.02,7377.0,115.784,115.9154,115.7676,115.8579,7377.0
2017-08-21 14:45:00,141.03,141.12,141.01,141.08,14157.0,115.8662,115.9401,115.8497,115.9072,14157.0
2017-08-21 14:50:00,141.07,141.22,141.07,141.14,30091.0,115.899,116.0223,115.899,115.9565,30091.0
2017-08-21 14:55:00,141.12,141.25,141.12,141.24,10194.0,115.9401,116.0469,115.9401,116.0387,10194.0
2017-08-21 15:00:00,141.24,141.24,141.13,141.18,23800.0,116.0387,116.0387,115.9483,115.9894,23800.0
2017-08-21 15:05:00,141.18,141.18,141.12,141.18,5260.0,115.9894,115.9894,115.9401,115.9894,5260.0
2017-08-21 15:10:00,141.16,141.22,141.08,141.11,6466.0,115.973,116.0223,115.9072,115.9319,6466.0
2017-08-21 15:15:00,141.08,141.26,141.08,141.22,11025.0,115.9072,116.0551,115.9072,116.0223,11025.0
2017-08-21 15:20:00,141.2,141.31,141.19,141.28,26627.0,116.0058,116.0962,115.9976,116.0715,26627.0
2017-08-21 15:25:00,141.27,141.28,141.22,141.27,11594.0,116.0633,116.0715,116.0223,116.0633,11594.0
2017-08-21 15:30:00,141.26,141.28,141.14,141.14,9660.0,116.0551,116.0715,115.9565,115.9565,9660.0
2017-08-21 15:35:00,141.17,141.18,141.12,141.17,10263.0,115.9812,115.9894,115.9401,115.9812,10263.0
2017-08-21 15:40:00,141.18,141.22,141.15,141.21,15439.0,115.9894,116.0223,115.9647,116.014,15439.0
2017-08-21 15:45:00,141.21,141.3,141.2,141.29,36211.0,116.014,116.088,116.0058,116.0798,36211.0
2017-08-21 15:50:00,141.29,141.46,141.29,141.4,27234.0,116.0798,116.2194,116.0798,116.1701,27234.0
2017-08-21 15:55:00,141.41,141.41,141.21,141.21,54244.0,116.1784,116.1784,116.014,116.014,54244.0
2017-08-22 09:30:00,141.28,141.4,141.03,141.29,15628.0,116.0715,116.1701,115.8662,116.0798,15628.0
2017-08-22 09:35:00,141.31,141.79,141.31,141.6,5458.0,116.0962,116.4905,116.0962,116.3345,5458.0
2017-08-22 09:40:00,141.69,141.78,141.61,141.75,8988.0,116.4084,116.4823,116.3427,116.4577,8988.0
2017-08-22 09:45:00,141.76,141.82,141.45,141.54,29175.0,116.4659,116.5152,116.2112,116.2852,29175.0
2017-08-22 09:50:00,141.59,141.7,141.55,141.6,7016.0,116.3262,116.4166,116.2934,116.3345,7016.0
2017-08-22 09:55:00,141.61,141.78,141.6,141.69,7788.0,116.3427,116.4823,116.3345,116.4084,7788.0
2017-08-22 10:00:00,141.74,141.74,141.61,141.66,8268.0,116.4495,116.4495,116.3427,116.3837,8268.0
2017-08-22 10:05:00,141.63,141.89,141.63,141.87,5600.0,116.3591,116.5727,116.3591,116.5563,5600.0
2017-08-22 10:10:00,141.89,142.05,141.89,142.01,10818.0,116.5727,116.7042,116.5727,116.6713,10818.0
2017-08-22 10:15:00,142.04,142.11,141.97,142.08,7408.0,116.6959,116.7535,116.6384,116.7288,7408.0
2017-08-22 10:20:00,142.15,142.15,142.0,142.02,8904.0,116.7863,116.7863,116.6631,116.6795,8904.0
2017-08-22 10:25:00,142.02,142.17,142.0,142.11,12254.0,116.6795,116.8027,116.6631,116.7535,12254.0
2017-08-22 10:30:00,142.11,142.24,142.04,142.16,7490.0,116.7535,116.8603,116.6959,116.7945,7490.0
2017-08-22 10:35:00,142.16,142.16,142.01,142.01,4681.0,116.7945,116.7945,116.6713,116.6713,4681.0
2017-08-22 10:40:00,142.0,142.03,141.87,141.89,11559.0,116.6631,116.6877,116.5563,116.5727,11559.0
2017-08-22 10:45:00,141.87,141.95,141.79,141.95,11818.0,116.5563,116.622,116.4905,116.622,11818.0
2017-08-22 10:50:00,141.93,141.94,141.86,141.94,7440.0,116.6056,116.6138,116.5481,116.6138,7440.0
2017-08-22 10:55:00,141.92,141.94,141.63,141.63,8576.0,116.5974,116.6138,116.3591,116.3591,8576.0
2017-08-22 11:00:00,141.61,141.61,141.36,141.5,7728.0,116.3427,116.3427,116.1373,116.2523,7728.0
2017-08-22 11:05:00,141.5,141.5,141.34,141.34,24371.0,116.2523,116.2523,116.1208,116.1208,24371.0
2017-08-22 11:10:00,141.36,141.62,141.3,141.55,43235.0,116.1373,116.3509,116.088,116.2934,43235.0
2017-08-22 11:15:00,141.58,141.6,141.43,141.5,5838.0,116.318,116.3345,116.1948,116.2523,5838.0
2017-08-22 11:20:00,141.51,141.52,141.4,141.48,6441.0,116.2605,116.2687,116.1701,116.2359,6441.0
2017-08-22 11:25:00,141.48,141.5,141.22,141.34,8856.0,116.2359,116.2523,116.0223,116.1208,8856.0
2017-08-22 11:30:00,141.31,141.31,141.07,141.12,2877.0,116.0962,116.0962,115.899,115.9401,2877.0
2017-08-22 11:35:00,141.1,141.33,141.08,141.3,9553.0,115.9237,116.1126,115.9072,116.088,9553.0
2017-08-22 11:40:00,141.23,141.3,141.23,141.25,2567.0,116.0305,116.088,116.0305,116.0469,2567.0
2017-08-22 11:45:00,141.29,141.3,141.13,141.19,4432.0,116.0798,116.088,115.9483,115.9976,4432.0
2017-08-22 11:50:00,141.18,141.22,141.14,141.14,5003.0,115.9894,116.0223,115.9565,115.9565,5003.0
2017-08-22 11:55:00,141.12,141.15,141.03,141.08,4844.0,115.9401,115.9647,115.8662,115.9072,4844.0
2017-08-22 12:00:00,141.04,141.12,141.02,141.11,5554.0,115.8744,115.9401,115.8579,115.9319,5554.0
2017-08-22 12:05:00,141.08,141.11,141.06,141.09,4191.0,115.9072,115.9319,115.8908,115.9154,4191.0
2017-08-22 12:10:00,141.09,141.13,141.04,141.13,6835.0,115.9154,115.9483,115.8744,115.9483,6835.0
2017-08-22 12:15:00,141.16,141.19,141.1,141.19,3883.0,115.973,115.9976,115.9237,115.9976,3883.0
2017-08-22 12:20:00,141.19,141.23,141.13,141.16,3440.0,115.9976,116.0305,115.9483,115.973,3440.0
2017-08-22 12:25:00,141.13,141.17,141.08,141.12,10967.0,115.9483,115.9812,115.9072,115.9401,10967.0
2017-08-22 12:30:00,141.09,141.11,140.97,140.97,2600.0,115.9154,115.9319,115.8169,115.8169,2600.0
2017-08-22 12:35:00,140.98,141.24,140.95,141.22,13436.0,115.8251,116.0387,115.8004,116.0223,13436.0
2017-08-22 12:40:00,141.22,141.26,141.14,141.26,3994.0,116.0223,116.0551,115.9565,116.0551,3994.0
2017-08-22 12:45:00,141.21,141.29,141.21,141.22,4500.0,116.014,116.0798,116.014,116.0223,4500.0
2017-08-22 12:50:00,141.19,141.29,141.19,141.26,12045.0,115.9976,116.0798,115.9976,116.0551,12045.0
2017-08-22 12:55:00,141.27,141.3,141.17,141.23,8212.0,116.0633,116.088,115.9812,116.0305,8212.0
2017-08-22 13:00:00,141.25,141.3,141.22,141.3,2275.0,116.0469,116.088,116.0223,116.088,2275.0
2017-08-22 13:05:00,141.27,141.44,141.25,141.41,15561.0,116.0633,116.203,116.0469,116.1784,15561.0
2017-08-22 13:10:00,141.39,141.51,141.39,141.44,9341.0,116.1619,116.2605,116.1619,116.203,9341.0
2017-08-22 13:15:00,141.41,141.49,141.38,141.45,9450.0,116.1784,116.2441,116.1537,116.2112,9450.0
2017-08-22 13:20:00,141.46,141.5,141.42,141.47,4161.0,116.2194,116.2523,116.1866,116.2276,4161.0
2017-08-22 13:25:00,141.48,141.52,141.47,141.48,3800.0,116.2359,116.2687,116.2276,116.2359,3800.0
2017-08-22 13:30:00,141.53,141.61,141.5,141.58,2862.0,116.2769,116.3427,116.2523,116.318,2862.0
2017-08-22 13:35:00,141.61,141.7,141.58,141.66,5750.0,116.3427,116.4166,116.318,116.3837,5750.0
2017-08-22 13:40:00,141.7,141.7,141.55,141.56,4412.0,116.4166,116.4166,116.2934,116.3016,4412.0
2017-08-22 13:45:00,141.62,141.66,141.6,141.66,4532.0,116.3509,116.3837,116.3345,116.3837,4532.0
2017-08-22 13:50:00,141.64,141.64,141.52,141.53,3974.0,116.3673,116.3673,116.2687,116.2769,3974.0
2017-08-22 13:55:00,141.53,141.55,141.45,141.5,7330.0,116.2769,116.2934,116.2112,116.2523,7330.0
2017-08-22 14:00:00,141.51,141.61,141.51,141.59,5390.0,116.2605,116.3427,116.2605,116.3262,5390.0
2017-08-22 14:05:00,141.57,141.62,141.55,141.59,5288.0,116.3098,116.3509,116.2934,116.3262,5288.0
2017-08-22 14:10:00,141.6,141.6,141.49,141.56,4760.0,116.3345,116.3345,116.2441,116.3016,4760.0
2017-08-22 14:15:00,141.54,141.57,141.47,141.57,5450.0,116.2852,116.3098,116.2276,116.3098,5450.0
2017-08-22 14:20:00,141.57,141.78,141.57,141.73,5872.0,116.3098,116.4823,116.3098,116.4413,5872.0
2017-08-22 14:25:00,141.74,141.87,141.72,141.87,5790.0,116.4495,116.5563,116.433,116.5563,5790.0
2017-08-22 14:30:00,141.88,141.95,141.82,141.82,7955.0,116.5645,116.622,116.5152,116.5152,7955.0
2017-08-22 14:35:00,141.87,141.91,141.85,141.9,3251.0,116.5563,116.5891,116.5398,116.5809,3251.0
2017-08-22 14:40:00,141.9,141.91,141.83,141.84,3400.0,116.5809,116.5891,116.5234,116.5316,3400.0
2017-08-22 14:45:00,141.88,141.9,141.78,141.79,4826.0,116.5645,116.5809,116.4823,116.4905,4826.0
2017-08-22 14:50:00,141.79,141.85,141.79,141.81,7927.0,116.4905,116.5398,116.4905,116.507,7927.0
2017-08-22 14:55:00,141.82,141.88,141.8,141.88,8896.0,116.5152,116.5645,116.4988,116.5645,8896.0
2017-08-22 15:00:00,141.87,142.03,141.87,141.98,26339.0,116.5563,116.6877,116.5563,116.6466,26339.0
2017-08-22 15:05:00,141.98,142.04,141.97,142.04,10398.0,116.6466,116.6959,116.6384,116.6959,10398.0
2017-08-22 15:10:00,142.05,142.22,142.05,142.17,11336.0,116.7042,116.8438,116.7042,116.8027,11336.0
2017-08-22 15:15:00,142.17,142.21,142.16,142.17,14186.0,116.8027,116.8356,116.7945,116.8027,14186.0
2017-08-22 15:20:00,142.18,142.23,142.14,142.14,10565.0,116.811,116.852,116.7781,116.7781,10565.0
2017-08-22 15:25:00,142.13,142.19,142.13,142.16,6139.0,116.7699,116.8192,116.7699,116.7945,6139.0
2017-08-22 15:30:00,142.16,142.17,141.91,141.97,23155.0,116.7945,116.8027,116.5891,116.6384,23155.0
2017-08-22 15:35:00,141.96,142.01,141.91,142.01,13106.0,116.6302,116.6713,116.5891,116.6713,13106.0
2017-08-22 15:40:00,142.0,142.13,142.0,142.06,17661.0,116.6631,116.7699,116.6631,116.7124,17661.0
2017-08-22 15:45:00,142.08,142.26,142.06,142.16,13737.0,116.7288,116.8767,116.7124,116.7945,13737.0
2017-08-22 15:50:00,142.19,142.21,142.07,142.12,19820.0,116.8192,116.8356,116.7206,116.7617,19820.0
2017-08-22 15:55:00,142.13,142.19,142.01,142.09,38294.0,116.7699,116.8192,116.6713,116.737,38294.0
2017-08-23 09:30:00,141.99,142.55,141.71,142.22,15862.0,116.6549,117.1149,116.4248,116.8438,15862.0
2017-08-23 09:35:00,142.2,142.45,142.04,142.44,4289.0,116.8274,117.0328,116.6959,117.0246,4289.0
2017-08-23 09:40:00,142.48,142.5,142.05,142.24,7755.0,117.0574,117.0739,116.7042,116.8603,7755.0
2017-08-23 09:45:00,142.2,142.31,142.12,142.31,3884.0,116.8274,116.9178,116.7617,116.9178,3884.0
2017-08-23 09:50:00,142.31,142.38,142.01,142.33,6585.0,116.9178,116.9753,116.6713,116.9342,6585.0
2017-08-23 09:55:00,142.31,142.46,142.17,142.34,6159.0,116.9178,117.041,116.8027,116.9424,6159.0
2017-08-23 10:00:00,142.34,142.56,142.33,142.56,4971.0,116.9424,117.1232,116.9342,117.1232,4971.0
2017-08-23 10:05:00,142.51,142.51,142.15,142.33,4854.0,117.0821,117.0821,116.7863,116.9342,4854.0
2017-08-23 10:10:00,142.29,142.54,142.28,142.54,1509.0,116.9013,117.1067,116.8931,117.1067,1509.0
2017-08-23 10:15:00,142.48,142.68,142.48,142.68,4677.0,117.0574,117.2217,117.0574,117.2217,4677.0
2017-08-23 10:20:00,142.73,142.78,142.53,142.61,4358.0,117.2628,117.3039,117.0985,117.1642,4358.0
2017-08-23 10:25:00,142.56,142.71,142.56,142.68,4099.0,117.1232,117.2464,117.1232,117.2217,4099.0
2017-08-23 10:30:00,142.69,142.7,142.49,142.52,6000.0,117.23,117.2382,117.0656,117.0903,6000.0
2017-08-23 10:35:00,142.51,142.6,142.37,142.44,6750.0,117.0821,117.156,116.9671,117.0246,6750.0
2017-08-23 10:40:00,142.45,142.73,142.45,142.67,7660.0,117.0328,117.2628,117.0328,117.2135,7660.0
2017-08-23 10:45:00,142.72,142.72,142.56,142.61,8777.0,117.2546,117.2546,117.1232,117.1642,8777.0
2017-08-23 10:50:00,142.56,142.62,142.53,142.58,2000.0,117.1232,117.1725,117.0985,117.1396,2000.0
2017-08-23 10:55:00,142.61,142.61,142.39,142.44,5694.0,117.1642,117.1642,116.9835,117.0246,5694.0
2017-08-23 11:00:00,142.42,142.52,142.4,142.45,3235.0,117.0081,117.0903,116.9917,117.0328,3235.0
2017-08-23 11:05:00,142.52,142.52,142.41,142.47,2700.0,117.0903,117.0903,116.9999,117.0492,2700.0
2017-08-23 11:10:00,142.48,142.48,142.27,142.35,5672.0,117.0574,117.0574,116.8849,116.9506,5672.0
2017-08-23 11:15:00,142.38,142.5,142.38,142.5,6532.0,116.9753,117.0739,116.9753,117.0739,6532.0
2017-08-23 11:20:00,142.51,142.61,142.48,142.48,3662.0,117.0821,117.1642,117.0574,117.0574,3662.0
2017-08-23 11:25:00,142.47,142.52,142.44,142.47,5461.0,117.0492,117.0903,117.0246,117.0492,5461.0
2017-08-23 11:30:00,142.42,142.48,142.37,142.43,9850.0,117.0081,117.0574,116.9671,117.0164,9850.0
2017-08-23 11:35:00,142.49,142.62,142.46,142.58,4944.0,117.0656,117.1725,117.041,117.1396,4944.0
2017-08-23 11:40:00,142.6,142.6,142.52,142.57,2374.0,117.156,117.156,117.0903,117.1314,2374.0
2017-08-23 11:45:00,142.56,142.59,142.55,142.57,2675.0,117.1232,117.1478,117.1149,117.1314,2675.0
2017-08-23 11:50:00,142.59,142.62,142.55,142.56,3901.0,117.1478,117.1725,117.1149,117.1232,3901.0
2017-08-23 11:55:00,142.56,142.6,142.49,142.55,5550.0,117.1232,117.156,117.0656,117.1149,5550.0
2017-08-23 12:00:00,142.52,142.55,142.44,142.5,5579.0,117.0903,117.1149,117.0246,117.0739,5579.0
2017-08-23 12:05:00,142.49,142.53,142.45,142.46,2400.0,117.0656,117.0985,117.0328,117.041,2400.0
2017-08-23 12:10:00,142.47,142.53,142.45,142.49,4036.0,117.0492,117.0985,117.0328,117.0656,4036.0
2017-08-23 12:15:00,142.49,142.54,142.45,142.47,4650.0,117.0656,117.1067,117.0328,117.0492,4650.0
2017-08-23 12:20:00,142.48,142.55,142.42,142.46,3401.0,117.0574,117.1149,117.0081,117.041,3401.0
2017-08-23 12:25:00,142.46,142.55,142.42,142.48,3928.0,117.041,117.1149,117.0081,117.0574,3928.0
2017-08-23 12:30:00,142.51,142.52,142.45,142.52,6840.0,117.0821,117.0903,117.0328,117.0903,6840.0
2017-08-23 12:35:00,142.5,142.78,142.5,142.77,24062.0,117.0739,117.3039,117.0739,117.2957,24062.0
2017-08-23 12:40:00,142.74,142.77,142.6,142.67,3900.0,117.271,117.2957,117.156,117.2135,3900.0
2017-08-23 12:45:00,142.65,142.69,142.54,142.58,4550.0,117.1971,117.23,117.1067,117.1396,4550.0
2017-08-23 12:50:00,142.63,142.63,142.53,142.53,37635.0,117.1807,117.1807,117.0985,117.0985,37635.0
2017-08-23 12:55:00,142.58,142.66,142.52,142.61,6936.0,117.1396,117.2053,117.0903,117.1642,6936.0
2017-08-23 13:00:00,142.61,142.61,142.54,142.56,5007.0,117.1642,117.1642,117.1067,117.1232,5007.0
2017-08-23 13:05:00,142.56,142.56,142.48,142.5,6515.0,117.1232,117.1232,117.0574,117.0739,6515.0
2017-08-23 13:10:00,142.5,142.61,142.48,142.59,3500.0,117.0739,117.1642,117.0574,117.1478,3500.0
2017-08-23 13:15:00,142.58,142.58,142.52,142.55,3288.0,117.1396,117.1396,117.0903,117.1149,3288.0
2017-08-23 13:20:00,142.58,142.6,142.54,142.54,2758.0,117.1396,117.156,117.1067,117.1067,2758.0
2017-08-23 13:25:00,142.55,142.67,142.55,142.67,4403.0,117.1149,117.2135,117.1149,117.2135,4403.0
2017-08-23 13:30:00,142.65,142.68,142.61,142.62,1711.0,117.1971,117.2217,117.1642,117.1725,1711.0
2017-08-23 13:35:00,142.69,142.69,142.58,142.59,2991.0,117.23,117.23,117.1396,117.1478,2991.0
2017-08-23 13:40:00,142.59,142.69,142.54,142.69,3200.0,117.1478,117.23,117.1067,117.23,3200.0
2017-08-23 13:45:00,142.68,142.69,142.61,142.64,4142.0,117.2217,117.23,117.1642,117.1889,4142.0
2017-08-23 13:50:00,142.63,142.63,142.54,142.55,3864.0,117.1807,117.1807,117.1067,117.1149,3864.0
2017-08-23 13:55:00,142.53,142.61,142.52,142.59,7672.0,117.0985,117.1642,117.0903,117.1478,7672.0
2017-08-23 14:00:00,142.6,142.65,142.54,142.65,3548.0,117.156,117.1971,117.1067,117.1971,3548.0
2017-08-23 14:05:00,142.63,142.67,142.58,142.58,2277.0,117.1807,117.2135,117.1396,117.1396,2277.0
2017-08-23 14:10:00,142.65,142.75,142.63,142.68,7393.0,117.1971,117.2793,117.1807,117.2217,7393.0
2017-08-23 14:15:00,142.74,142.74,142.67,142.7,4200.0,117.271,117.271,117.2135,117.2382,4200.0
2017-08-23 14:20:00,142.71,142.76,142.65,142.73,39211.0,117.2464,117.2875,117.1971,117.2628,39211.0
2017-08-23 14:25:00,142.68,142.71,142.59,142.59,9274.0,117.2217,117.2464,117.1478,117.1478,9274.0
2017-08-23 14:30:00,142.59,142.67,142.58,142.63,4572.0,117.1478,117.2135,117.1396,117.1807,4572.0
2017-08-23 14:35:00,142.59,142.63,142.54,142.54,2455.0,117.1478,117.1807,117.1067,117.1067,2455.0
2017-08-23 14:40:00,142.57,142.61,142.51,142.51,3504.0,117.1314,117.1642,117.0821,117.0821,3504.0
2017-08-23 14:45:00,142.53,142.55,142.46,142.46,5313.0,117.0985,117.1149,117.041,117.041,5313.0
2017-08-23 14:50:00,142.49,142.55,142.48,142.5,10244.0,117.0656,117.1149,117.0574,117.0739,10244.0
2017-08-23 14:55:00,142.5,142.55,142.48,142.51,6895.0,117.0739,117.1149,117.0574,117.0821,6895.0
2017-08-23 15:00:00,142.51,142.61,142.5,142.55,8015.0,117.0821,117.1642,117.0739,117.1149,8015.0
2017-08-23 15:05:00,142.54,142.67,142.54,142.66,6198.0,117.1067,117.2135,117.1067,117.2053,6198.0
2017-08-23 15:10:00,142.64,142.75,142.64,142.74,25081.0,117.1889,117.2793,117.1889,117.271,25081.0
2017-08-23 15:15:00,142.73,142.87,142.69,142.84,10334.0,117.2628,117.3778,117.23,117.3532,10334.0
2017-08-23 15:20:00,142.83,142.96,142.83,142.95,9843.0,117.345,117.4518,117.345,117.4436,9843.0
2017-08-23 15:25:00,142.96,143.05,142.92,143.01,15172.0,117.4518,117.5257,117.4189,117.4929,15172.0
2017-08-23 15:30:00,143.01,143.09,143.0,143.06,9827.0,117.4929,117.5586,117.4846,117.5339,9827.0
2017-08-23 15:35:00,143.09,143.11,143.05,143.07,16639.0,117.5586,117.575,117.5257,117.5422,16639.0
2017-08-23 15:40:00,143.06,143.06,142.92,142.93,14837.0,117.5339,117.5339,117.4189,117.4271,14837.0
2017-08-23 15:45:00,142.93,142.97,142.89,142.94,19921.0,117.4271,117.46,117.3943,117.4354,19921.0
2017-08-23 15:50:00,142.92,142.96,142.87,142.93,28663.0,117.4189,117.4518,117.3778,117.4271,28663.0
2017-08-23 15:55:00,142.93,142.96,142.83,142.84,63686.0,117.4271,117.4518,117.345,117.3532,63686.0
2017-08-24 09:30:00,143.05,143.79,142.86,143.05,25080.0,117.5257,118.1337,117.3696,117.5257,25080.0
2017-08-24 09:35:00,143.03,143.46,142.65,142.91,14025.0,117.5093,117.8626,117.1971,117.4107,14025.0
2017-08-24 09:40:00,142.9,143.14,142.65,142.65,14274.0,117.4025,117.5997,117.1971,117.1971,14274.0
2017-08-24 09:45:00,142.67,142.87,142.67,142.76,8136.0,117.2135,117.3778,117.2135,117.2875,8136.0
2017-08-24 09:50:00,142.76,142.77,142.58,142.67,10807.0,117.2875,117.2957,117.1396,117.2135,10807.0
2017-08-24 09:55:00,142.63,142.8,142.51,142.75,12319.0,117.1807,117.3203,117.0821,117.2793,12319.0
2017-08-24 10:00:00,142.73,142.93,142.7,142.79,17266.0,117.2628,117.4271,117.2382,117.3121,17266.0
2017-08-24 10:05:00,142.8,142.86,142.59,142.67,16616.0,117.3203,117.3696,117.1478,117.2135,16616.0
2017-08-24 10:10:00,142.73,142.86,142.7,142.86,8660.0,117.2628,117.3696,117.2382,117.3696,8660.0
2017-08-24 10:15:00,142.87,143.46,142.85,143.03,26740.0,117.3778,117.8626,117.3614,117.5093,26740.0
2017-08-24 10:20:00,143.03,143.23,142.91,143.15,17503.0,117.5093,117.6736,117.4107,117.6079,17503.0
2017-08-24 10:25:00,143.17,143.42,143.17,143.41,6613.0,117.6243,117.8297,117.6243,117.8215,6613.0
2017-08-24 10:30:00,143.37,143.56,143.33,143.56,9198.0,117.7886,117.9447,117.7558,117.9447,9198.0
2017-08-24 10:35:00,143.56,143.58,143.46,143.54,12247.0,117.9447,117.9612,117.8626,117.9283,12247.0
2017-08-24 10:40:00,143.53,143.62,143.48,143.52,12662.0,117.9201,117.994,117.879,117.9119,12662.0
2017-08-24 10:45:00,143.56,143.68,143.52,143.61,10342.0,117.9447,118.0433,117.9119,117.9858,10342.0
2017-08-24 10:50:00,143.63,143.83,143.63,143.76,12605.0,118.0022,118.1666,118.0022,118.109,12605.0
2017-08-24 10:55:00,143.76,143.87,143.62,143.62,15559.0,118.109,118.1994,117.994,117.994,15559.0
2017-08-24 11:00:00,143.61,143.61,143.46,143.59,16922.0,117.9858,117.9858,117.8626,117.9694,16922.0
2017-08-24 11:05:00,143.54,143.57,143.47,143.52,11744.0,117.9283,117.9529,117.8708,117.9119,11744.0
2017-08-24 11:10:00,143.53,143.54,143.41,143.45,5940.0,117.9201,117.9283,117.8215,117.8544,5940.0
2017-08-24 11:15:00,143.45,143.51,143.42,143.42,3806.0,117.8544,117.9037,117.8297,117.8297,3806.0
2017-08-24 11:20:00,143.48,143.49,143.39,143.39,8215.0,117.879,117.8872,117.8051,117.8051,8215.0
2017-08-24 11:25:00,143.37,143.39,143.21,143.23,6447.0,117.7886,117.8051,117.6572,117.6736,6447.0
2017-08-24 11:30:00,143.29,143.31,143.17,143.27,11015.0,117.7229,117.7393,117.6243,117.7065,11015.0
2017-08-24 11:35:00,143.24,143.35,143.22,143.23,15600.0,117.6818,117.7722,117.6654,117.6736,15600.0
2017-08-24 11:40:00,143.24,143.29,143.06,143.25,20273.0,117.6818,117.7229,117.5339,117.69,20273.0
2017-08-24 11:45:00,143.25,143.25,143.06,143.07,6270.0,117.69,117.69,117.5339,117.5422,6270.0
2017-08-24 11:50:00,143.1,143.11,142.99,143.0,6646.0,117.5668,117.575,117.4764,117.4846,6646.0
2017-08-24 11:55:00,143.01,143.3,142.93,143.3,7577.0,117.4929,117.7311,117.4271,117.7311,7577.0
2017-08-24 12:00:00,143.29,143.35,143.18,143.32,8326.0,117.7229,117.7722,117.6325,117.7476,8326.0
2017-08-24 12:05:00,143.33,143.45,143.31,143.41,9700.0,117.7558,117.8544,117.7393,117.8215,9700.0
2017-08-24 12:10:00,143.41,143.65,143.41,143.59,41490.0,117.8215,118.0187,117.8215,117.9694,41490.0
2017-08-24 12:15:00,143.59,143.72,143.51,143.66,19468.0,117.9694,118.0762,117.9037,118.0269,19468.0
2017-08-24 12:20:00,143.63,143.79,143.6,143.75,8074.0,118.0022,118.1337,117.9776,118.1008,8074.0
2017-08-24 12:25:00,143.73,143.76,143.68,143.69,10434.0,118.0844,118.109,118.0433,118.0515,10434.0
2017-08-24 12:30:00,143.69,143.78,143.69,143.75,10144.0,118.0515,118.1255,118.0515,118.1008,10144.0
2017-08-24 12:35:00,143.77,143.77,143.58,143.65,9214.0,118.1173,118.1173,117.9612,118.0187,9214.0
2017-08-24 12:40:00,143.66,143.73,143.62,143.73,22149.0,118.0269,118.0844,117.994,118.0844,22149.0
2017-08-24 12:45:00,143.73,143.81,143.66,143.81,7644.0,118.0844,118.1501,118.0269,118.1501,7644.0
2017-08-24 12:50:00,143.78,143.86,143.78,143.83,7733.0,118.1255,118.1912,118.1255,118.1666,7733.0
2017-08-24 12:55:00,143.85,143.91,143.82,143.84,10913.0,118.183,118.2323,118.1583,118.1748,10913.0
2017-08-24 13:00:00,143.86,143.88,143.81,143.82,5422.0,118.1912,118.2076,118.1501,118.1583,5422.0
2017-08-24 13:05:00,143.81,143.97,143.79,143.97,26025.0,118.1501,118.2816,118.1337,118.2816,26025.0
2017-08-24 13:10:00,143.95,143.97,143.9,143.96,5960.0,118.2651,118.2816,118.2241,118.2734,5960.0
2017-08-24 13:15:00,143.96,144.07,143.96,143.97,15743.0,118.2734,118.3637,118.2734,118.2816,15743.0
2017-08-24 13:20:00,143.97,144.11,143.97,144.1,18784.0,118.2816,118.3966,118.2816,118.3884,18784.0
2017-08-24 13:25:00,144.1,144.13,144.04,144.08,15157.0,118.3884,118.413,118.3391,118.3719,15157.0
2017-08-24 13:30:00,144.08,144.11,143.95,143.95,17095.0,118.3719,118.3966,118.2651,118.2651,17095.0
2017-08-24 13:35:00,143.95,143.95,143.81,143.85,5600.0,118.2651,118.2651,118.1501,118.183,5600.0
2017-08-24 13:40:00,143.84,143.86,143.69,143.7,22054.0,118.1748,118.1912,118.0515,118.0597,22054.0
2017-08-24 13:45:00,143.71,143.75,143.69,143.75,6829.0,118.068,118.1008,118.0515,118.1008,6829.0
2017-08-24 13:50:00,143.7,143.82,143.7,143.8,15145.0,118.0597,118.1583,118.0597,118.1419,15145.0
2017-08-24 13:55:00,143.82,143.9,143.8,143.88,6197.0,118.1583,118.2241,118.1419,118.2076,6197.0
2017-08-24 14:00:00,143.86,143.93,143.84,143.87,6510.0,118.1912,118.2487,118.1748,118.1994,6510.0
2017-08-24 14:05:00,143.85,143.94,143.83,143.87,7131.0,118.183,118.2569,118.1666,118.1994,7131.0
2017-08-24 14:10:00,143.84,143.89,143.77,143.85,9113.0,118.1748,118.2158,118.1173,118.183,9113.0
2017-08-24 14:15:00,143.85,143.88,143.78,143.88,9552.0,118.183,118.2076,118.1255,118.2076,9552.0
2017-08-24 14:20:00,143.88,143.93,143.83,143.89,5815.0,118.2076,118.2487,118.1666,118.2158,5815.0
2017-08-24 14:25:00,143.9,144.01,143.89,143.94,7677.0,118.2241,118.3144,118.2158,118.2569,7677.0
2017-08-24 14:30:00,143.95,143.99,143.89,143.96,6490.0,118.2651,118.298,118.2158,118.2734,6490.0
2017-08-24 14:35:00,143.96,144.0,143.91,143.91,6130.0,118.2734,118.3062,118.2323,118.2323,6130.0
2017-08-24 14:40:00,143.9,143.92,143.84,143.86,10282.0,118.2241,118.2405,118.1748,118.1912,10282.0
2017-08-24 14:45:00,143.86,143.9,143.83,143.83,6581.0,118.1912,118.2241,118.1666,118.1666,6581.0
2017-08-24 14:50:00,143.85,143.98,143.82,143.97,9977.0,118.183,118.2898,118.1583,118.2816,9977.0
2017-08-24 14:55:00,143.97,144.02,143.86,143.96,31246.0,118.2816,118.3227,118.1912,118.2734,31246.0
2017-08-24 15:00:00,143.96,143.99,143.93,143.95,10016.0,118.2734,118.298,118.2487,118.2651,10016.0
2017-08-24 15:05:00,143.94,144.02,143.93,144.0,15276.0,118.2569,118.3227,118.2487,118.3062,15276.0
2017-08-24 15:10:00,144.01,144.1,144.0,144.08,8713.0,118.3144,118.3884,118.3062,118.3719,8713.0
2017-08-24 15:15:00,144.09,144.19,144.07,144.18,10652.0,118.3802,118.4623,118.3637,118.4541,10652.0
2017-08-24 15:20:00,144.17,144.19,144.08,144.1,33373.0,118.4459,118.4623,118.3719,118.3884,33373.0
2017-08-24 15:25:00,144.12,144.18,144.1,144.15,32227.0,118.4048,118.4541,118.3884,118.4295,32227.0
2017-08-24 15:30:00,144.15,144.18,144.1,144.1,36442.0,118.4295,118.4541,118.3884,118.3884,36442.0
2017-08-24 15:35:00,144.09,144.19,144.06,144.18,37791.0,118.3802,118.4623,118.3555,118.4541,37791.0
2017-08-24 15:40:00,144.19,144.26,144.07,144.07,21106.0,118.4623,118.5198,118.3637,118.3637,21106.0
2017-08-24 15:45:00,144.07,144.1,143.86,143.92,37813.0,118.3637,118.3884,118.1912,118.2405,37813.0
2017-08-24 15:50:00,143.88,143.94,143.78,143.85,26769.0,118.2076,118.2569,118.1255,118.183,26769.0
2017-08-24 15:55:00,143.84,143.94,143.83,143.85,51199.0,118.1748,118.2569,118.1666,118.183,51199.0
2017-08-25 09:30:00,144.72,144.87,144.45,144.83,25541.0,118.8978,119.021,118.6759,118.9881,25541.0
2017-08-25 09:35:00,144.83,145.25,144.67,144.78,16183.0,118.9881,119.3332,118.8567,118.947,16183.0
2017-08-25 09:40:00,144.94,144.94,144.54,144.8,11051.0,119.0785,119.0785,118.7499,118.9635,11051.0
2017-08-25 09:45:00,144.83,144.97,144.64,144.71,8520.0,118.9881,119.1031,118.832,118.8895,8520.0
2017-08-25 09:50:00,144.72,144.93,144.64,144.64,7342.0,118.8978,119.0703,118.832,118.832,7342.0
2017-08-25 09:55:00,144.72,144.86,144.72,144.86,4113.0,118.8978,119.0128,118.8978,119.0128,4113.0
2017-08-25 10:00:00,144.8,145.3,144.8,145.19,26527.0,118.9635,119.3743,118.9635,119.2839,26527.0
2017-08-25 10:05:00,145.12,145.67,145.08,145.6,16677.0,119.2264,119.6782,119.1935,119.6207,16677.0
2017-08-25 10:10:00,145.67,145.9,145.41,145.88,17300.0,119.6782,119.8672,119.4646,119.8508,17300.0
2017-08-25 10:15:00,145.91,146.0,145.61,145.94,16475.0,119.8754,119.9494,119.6289,119.9001,16475.0
2017-08-25 10:20:00,146.0,146.0,145.63,145.87,23890.0,119.9494,119.9494,119.6454,119.8426,23890.0
2017-08-25 10:25:00,145.94,146.0,145.62,146.0,24764.0,119.9001,119.9494,119.6372,119.9494,24764.0
2017-08-25 10:30:00,146.07,146.09,145.57,145.57,13903.0,120.0069,120.0233,119.5961,119.5961,13903.0
2017-08-25 10:35:00,145.53,145.79,145.48,145.66,8469.0,119.5632,119.7768,119.5221,119.67,8469.0
2017-08-25 10:40:00,145.7,145.78,145.6,145.6,6781.0,119.7029,119.7686,119.6207,119.6207,6781.0
2017-08-25 10:45:00,145.6,145.6,145.43,145.43,13641.0,119.6207,119.6207,119.4811,119.4811,13641.0
2017-08-25 10:50:00,145.39,145.43,145.19,145.24,7943.0,119.4482,119.4811,119.2839,119.325,7943.0
2017-08-25 10:55:00,145.21,145.25,144.77,144.98,15463.0,119.3003,119.3332,118.9388,119.1114,15463.0
2017-08-25 11:00:00,144.86,145.13,144.85,145.02,4825.0,119.0128,119.2346,119.0046,119.1442,4825.0
2017-08-25 11:05:00,144.98,145.04,144.8,144.81,6209.0,119.1114,119.1607,118.9635,118.9717,6209.0
2017-08-25 11:10:00,144.89,144.89,144.56,144.65,9332.0,119.0374,119.0374,118.7663,118.8402,9332.0
2017-08-25 11:15:00,144.64,144.64,144.47,144.5,12692.0,118.832,118.832,118.6924,118.717,12692.0
2017-08-25 11:20:00,144.49,144.6,144.44,144.44,10600.0,118.7088,118.7992,118.6677,118.6677,10600.0
2017-08-25 11:25:00,144.5,144.54,144.32,144.43,18672.0,118.717,118.7499,118.5691,118.6595,18672.0
2017-08-25 11:30:00,144.48,144.53,144.28,144.28,10878.0,118.7006,118.7417,118.5363,118.5363,10878.0
2017-08-25 11:35:00,144.29,144.51,144.28,144.41,5353.0,118.5445,118.7252,118.5363,118.6431,5353.0
2017-08-25 11:40:00,144.47,144.51,144.37,144.42,6718.0,118.6924,118.7252,118.6102,118.6513,6718.0
2017-08-25 11:45:00,144.42,144.42,144.23,144.23,5457.0,118.6513,118.6513,118.4952,118.4952,5457.0
2017-08-25 11:50:00,144.25,144.31,144.24,144.3,3650.0,118.5116,118.5609,118.5034,118.5527,3650.0
2017-08-25 11:55:00,144.3,144.43,144.25,144.39,7076.0,118.5527,118.6595,118.5116,118.6266,7076.0
2017-08-25 12:00:00,144.39,144.68,144.39,144.64,4850.0,118.6266,118.8649,118.6266,118.832,4850.0
2017-08-25 12:05:00,144.7,144.7,144.45,144.59,5518.0,118.8813,118.8813,118.6759,118.7909,5518.0
2017-08-25 12:10:00,144.57,144.57,144.43,144.47,3870.0,118.7745,118.7745,118.6595,118.6924,3870.0
2017-08-25 12:15:00,144.5,144.5,144.13,144.13,23205.0,118.717,118.717,118.413,118.413,23205.0
2017-08-25 12:20:00,144.16,144.2,144.04,144.09,17755.0,118.4377,118.4705,118.3391,118.3802,17755.0
2017-08-25 12:25:00,144.09,144.26,144.04,144.23,15500.0,118.3802,118.5198,118.3391,118.4952,15500.0
2017-08-25 12:30:00,144.24,144.36,144.23,144.24,8116.0,118.5034,118.602,118.4952,118.5034,8116.0
2017-08-25 12:35:00,144.23,144.33,144.23,144.25,8498.0,118.4952,118.5773,118.4952,118.5116,8498.0
2017-08-25 12:40:00,144.27,144.3,144.17,144.25,5806.0,118.528,118.5527,118.4459,118.5116,5806.0
2017-08-25 12:45:00,144.24,144.28,144.12,144.19,6010.0,118.5034,118.5363,118.4048,118.4623,6010.0
2017-08-25 12:50:00,144.22,144.23,144.2,144.21,1859.0,118.487,118.4952,118.4705,118.4788,1859.0
2017-08-25 12:55:00,144.22,144.27,144.15,144.27,11509.0,118.487,118.528,118.4295,118.528,11509.0
2017-08-25 13:00:00,144.32,144.35,144.26,144.3,6187.0,118.5691,118.5938,118.5198,118.5527,6187.0
2017-08-25 13:05:00,144.34,144.34,144.23,144.25,3918.0,118.5856,118.5856,118.4952,118.5116,3918.0
2017-08-25 13:10:00,144.27,144.34,144.25,144.28,5852.0,118.528,118.5856,118.5116,118.5363,5852.0
2017-08-25 13:15:00,144.26,144.3,144.16,144.2,19397.0,118.5198,118.5527,118.4377,118.4705,19397.0
2017-08-25 13:20:00,144.21,144.24,144.08,144.15,10534.0,118.4788,118.5034,118.3719,118.4295,10534.0
2017-08-25 13:25:00,144.15,144.15,144.05,144.08,7948.0,118.4295,118.4295,118.3473,118.3719,7948.0
2017-08-25 13:30:00,144.07,144.11,144.01,144.01,9944.0,118.3637,118.3966,118.3144,118.3144,9944.0
2017-08-25 13:35:00,144.03,144.09,144.03,144.08,22173.0,118.3309,118.3802,118.3309,118.3719,22173.0
2017-08-25 13:40:00,144.08,144.14,143.98,144.13,27231.0,118.3719,118.4212,118.2898,118.413,27231.0
2017-08-25 13:45:00,144.14,144.2,144.03,144.15,12216.0,118.4212,118.4705,118.3309,118.4295,12216.0
2017-08-25 13:50:00,144.16,144.36,144.16,144.36,16964.0,118.4377,118.602,118.4377,118.602,16964.0
2017-08-25 13:55:00,144.34,144.35,144.27,144.33,5761.0,118.5856,118.5938,118.528,118.5773,5761.0
2017-08-25 14:00:00,144.36,144.36,144.28,144.31,8400.0,118.602,118.602,118.5363,118.5609,8400.0
2017-08-25 14:05:00,144.27,144.35,144.2,144.35,10086.0,118.528,118.5938,118.4705,118.5938,10086.0
2017-08-25 14:10:00,144.37,144.45,144.37,144.44,2535.0,118.6102,118.6759,118.6102,118.6677,2535.0
2017-08-25 14:15:00,144.46,144.5,144.39,144.5,5257.0,118.6841,118.717,118.6266,118.717,5257.0
2017-08-25 14:20:00,144.5,144.54,144.45,144.49,8292.0,118.717,118.7499,118.6759,118.7088,8292.0
2017-08-25 14:25:00,144.54,144.61,144.51,144.61,3263.0,118.7499,118.8074,118.7252,118.8074,3263.0
2017-08-25 14:30:00,144.65,144.7,144.6,144.67,12873.0,118.8402,118.8813,118.7992,118.8567,12873.0
2017-08-25 14:35:00,144.69,144.69,144.61,144.65,7432.0,118.8731,118.8731,118.8074,118.8402,7432.0
2017-08-25 14:40:00,144.61,144.68,144.52,144.56,9571.0,118.8074,118.8649,118.7334,118.7663,9571.0
2017-08-25 14:45:00,144.54,144.58,144.43,144.45,5900.0,118.7499,118.7827,118.6595,118.6759,5900.0
2017-08-25 14:50:00,144.47,144.47,144.35,144.39,10150.0,118.6924,118.6924,118.5938,118.6266,10150.0
2017-08-25 14:55:00,144.4,144.47,144.34,144.47,4678.0,118.6348,118.6924,118.5856,118.6924,4678.0
2017-08-25 15:00:00,144.47,144.59,144.43,144.51,8016.0,118.6924,118.7909,118.6595,118.7252,8016.0
2017-08-25 15:05:00,144.51,144.66,144.5,144.65,5609.0,118.7252,118.8485,118.717,118.8402,5609.0
2017-08-25 15:10:00,144.65,144.78,144.58,144.58,9286.0,118.8402,118.947,118.7827,118.7827,9286.0
2017-08-25 15:15:00,144.62,144.69,144.56,144.62,6423.0,118.8156,118.8731,118.7663,118.8156,6423.0
2017-08-25 15:20:00,144.61,144.7,144.6,144.66,5169.0,118.8074,118.8813,118.7992,118.8485,5169.0
2017-08-25 15:25:00,144.69,144.71,144.63,144.7,9073.0,118.8731,118.8895,118.8238,118.8813,9073.0
2017-08-25 15:30:00,144.68,144.68,144.58,144.6,8921.0,118.8649,118.8649,118.7827,118.7992,8921.0
2017-08-25 15:35:00,144.6,144.6,144.46,144.46,10701.0,118.7992,118.7992,118.6841,118.6841,10701.0
2017-08-25 15:40:00,144.46,144.51,144.4,144.42,15611.0,118.6841,118.7252,118.6348,118.6513,15611.0
2017-08-25 15:45:00,144.41,144.42,144.25,144.25,22531.0,118.6431,118.6513,118.5116,118.5116,22531.0
2017-08-25 15:50:00,144.25,144.31,144.19,144.28,18031.0,118.5116,118.5609,118.4623,118.5363,18031.0
2017-08-25 15:55:00,144.28,144.36,144.21,144.25,46771.0,118.5363,118.602,118.4788,118.5116,46771.0
2017-08-28 09:30:00,144.29,144.42,144.29,144.38,17633.0,118.5445,118.6513,118.5445,118.6184,17633.0
2017-08-28 09:35:00,144.49,144.98,144.49,144.89,5150.0,118.7088,119.1114,118.7088,119.0374,5150.0
2017-08-28 09:40:00,144.87,145.05,144.81,145.05,3367.0,119.021,119.1689,118.9717,119.1689,3367.0
2017-08-28 09:45:00,145.04,145.05,144.82,144.98,9777.0,119.1607,119.1689,118.9799,119.1114,9777.0
2017-08-28 09:50:00,144.88,144.94,144.6,144.72,5300.0,119.0292,119.0785,118.7992,118.8978,5300.0
2017-08-28 09:55:00,144.8,144.81,144.44,144.73,7328.0,118.9635,118.9717,118.6677,118.906,7328.0
2017-08-28 10:00:00,144.74,144.85,144.61,144.71,5723.0,118.9142,119.0046,118.8074,118.8895,5723.0
2017-08-28 10:05:00,144.69,145.14,144.69,145.14,7573.0,118.8731,119.2428,118.8731,119.2428,7573.0
2017-08-28 10:10:00,145.13,145.25,145.08,145.15,3531.0,119.2346,119.3332,119.1935,119.251,3531.0
2017-08-28 10:15:00,145.19,145.31,145.0,145.31,7950.0,119.2839,119.3825,119.1278,119.3825,7950.0
2017-08-28 10:20:00,145.34,145.46,145.24,145.31,5385.0,119.4071,119.5057,119.325,119.3825,5385.0
2017-08-28 10:25:00,145.25,145.32,145.03,145.2,4233.0,119.3332,119.3907,119.1524,119.2921,4233.0
2017-08-28 10:30:00,145.18,145.32,145.1,145.23,3138.0,119.2757,119.3907,119.2099,119.3168,3138.0
2017-08-28 10:35:00,145.25,145.39,145.21,145.24,3901.0,119.3332,119.4482,119.3003,119.325,3901.0
2017-08-28 10:40:00,145.3,145.35,145.17,145.24,7565.0,119.3743,119.4153,119.2675,119.325,7565.0
2017-08-28 10:45:00,145.25,145.31,145.12,145.12,7593.0,119.3332,119.3825,119.2264,119.2264,7593.0
2017-08-28 10:50:00,145.15,145.33,145.11,145.2,13800.0,119.251,119.3989,119.2182,119.2921,13800.0
2017-08-28 10:55:00,145.18,145.36,145.17,145.34,5372.0,119.2757,119.4236,119.2675,119.4071,5372.0
2017-08-28 11:00:00,145.41,145.41,145.19,145.36,10059.0,119.4646,119.4646,119.2839,119.4236,10059.0
2017-08-28 11:05:00,145.36,145.49,145.33,145.48,5024.0,119.4236,119.5304,119.3989,119.5221,5024.0
2017-08-28 11:10:00,145.48,145.56,145.4,145.49,11856.0,119.5221,119.5879,119.4564,119.5304,11856.0
2017-08-28 11:15:00,145.52,145.55,145.39,145.42,2500.0,119.555,119.5797,119.4482,119.4729,2500.0
2017-08-28 11:20:00,145.43,145.45,145.34,145.39,4203.0,119.4811,119.4975,119.4071,119.4482,4203.0
2017-08-28 11:25:00,145.41,145.41,145.24,145.35,3574.0,119.4646,119.4646,119.325,119.4153,3574.0
2017-08-28 11:30:00,145.4,145.44,145.33,145.36,3144.0,119.4564,119.4893,119.3989,119.4236,3144.0
2017-08-28 11:35:00,145.36,145.54,145.29,145.53,4089.0,119.4236,119.5714,119.366,119.5632,4089.0
2017-08-28 11:40:00,145.48,145.54,145.41,145.41,4053.0,119.5221,119.5714,119.4646,119.4646,4053.0
2017-08-28 11:45:00,145.45,145.45,145.25,145.27,22448.0,119.4975,119.4975,119.3332,119.3496,22448.0
2017-08-28 11:50:00,145.3,145.3,145.22,145.25,7100.0,119.3743,119.3743,119.3085,119.3332,7100.0
2017-08-28 11:55:00,145.24,145.37,145.24,145.31,5810.0,119.325,119.4318,119.325,119.3825,5810.0
2017-08-28 12:00:00,145.32,145.36,145.25,145.28,8391.0,119.3907,119.4236,119.3332,119.3578,8391.0
2017-08-28 12:05:00,145.27,145.34,145.25,145.27,12185.0,119.3496,119.4071,119.3332,119.3496,12185.0
2017-08-28 12:10:00,145.3,145.32,145.22,145.22,7293.0,119.3743,119.3907,119.3085,119.3085,7293.0
2017-08-28 12:15:00,145.2,145.24,145.1,145.1,4857.0,119.2921,119.325,119.2099,119.2099,4857.0
2017-08-28 12:20:00,145.07,145.12,144.82,144.83,8062.0,119.1853,119.2264,118.9799,118.9881,8062.0
2017-08-28 12:25:00,144.84,145.05,144.83,145.05,6840.0,118.9963,119.1689,118.9881,119.1689,6840.0
2017-08-28 12:30:00,145.06,145.12,145.01,145.09,5013.0,119.1771,119.2264,119.136,119.2017,5013.0
2017-08-28 12:35:00,145.06,145.16,145.06,145.12,8450.0,119.1771,119.2592,119.1771,119.2264,8450.0
2017-08-28 12:40:00,145.15,145.17,145.05,145.06,7103.0,119.251,119.2675,119.1689,119.1771,7103.0
2017-08-28 12:45:00,145.06,145.13,145.06,145.07,3375.0,119.1771,119.2346,119.1771,119.1853,3375.0
2017-08-28 12:50:00,145.05,145.13,145.05,145.12,2948.0,119.1689,119.2346,119.1689,119.2264,2948.0
2017-08-28 12:55:00,145.1,145.17,145.1,145.15,3327.0,119.2099,119.2675,119.2099,119.251,3327.0
2017-08-28 13:00:00,145.15,145.17,145.13,145.17,2300.0,119.251,119.2675,119.2346,119.2675,2300.0
2017-08-28 13:05:00,145.14,145.2,145.08,145.15,5168.0,119.2428,119.2921,119.1935,119.251,5168.0
2017-08-28 13:10:00,145.18,145.2,145.15,145.15,2700.0,119.2757,119.2921,119.251,119.251,2700.0
2017-08-28 13:15:00,145.13,145.17,145.05,145.07,3921.0,119.2346,119.2675,119.1689,119.1853,3921.0
2017-08-28 13:20:00,145.1,145.12,145.06,145.11,14831.0,119.2099,119.2264,119.1771,119.2182,14831.0
2017-08-28 13:25:00,145.11,145.17,145.08,145.17,6602.0,119.2182,119.2675,119.1935,119.2675,6602.0
2017-08-28 13:30:00,145.17,145.17,145.1,145.13,13958.0,119.2675,119.2675,119.2099,119.2346,13958.0
2017-08-28 13:35:00,145.12,145.14,145.03,145.06,10008.0,119.2264,119.2428,119.1524,119.1771,10008.0
2017-08-28 13:40:00,145.05,145.21,145.05,145.21,18158.0,119.1689,119.3003,119.1689,119.3003,18158.0
2017-08-28 13:45:00,145.2,145.3,145.16,145.22,21050.0,119.2921,119.3743,119.2592,119.3085,21050.0
2017-08-28 13:50:00,145.24,145.25,145.16,145.16,6596.0,119.325,119.3332,119.2592,119.2592,6596.0
2017-08-28 13:55:00,145.19,145.3,145.15,145.28,9116.0,119.2839,119.3743,119.251,119.3578,9116.0
2017-08-28 14:00:00,145.3,145.38,145.27,145.38,4700.0,119.3743,119.44,119.3496,119.44,4700.0
2017-08-28 14:05:00,145.36,145.47,145.33,145.47,8407.0,119.4236,119.5139,119.3989,119.5139,8407.0
2017-08-28 14:10:00,145.47,145.62,145.44,145.59,13717.0,119.5139,119.6372,119.4893,119.6125,13717.0
2017-08-28 14:15:00,145.62,145.67,145.56,145.58,9082.0,119.6372,119.6782,119.5879,119.6043,9082.0
2017-08-28 14:20:00,145.61,145.76,145.57,145.76,8988.0,119.6289,119.7522,119.5961,119.7522,8988.0
2017-08-28 14:25:00,145.75,145.95,145.75,145.93,14231.0,119.744,119.9083,119.744,119.8919,14231.0
2017-08-28 14:30:00,145.94,146.02,145.81,145.97,15196.0,119.9001,119.9658,119.7933,119.9247,15196.0
2017-08-28 14:35:00,145.98,145.99,145.91,145.96,12637.0,119.9329,119.9411,119.8754,119.9165,12637.0
2017-08-28 14:40:00,145.97,146.01,145.92,146.0,13955.0,119.9247,119.9576,119.8836,119.9494,13955.0
2017-08-28 14:45:00,146.01,146.05,145.96,146.04,16922.0,119.9576,119.9904,119.9165,119.9822,16922.0
2017-08-28 14:50:00,145.99,146.06,145.97,146.05,16590.0,119.9411,119.9987,119.9247,119.9904,16590.0
2017-08-28 14:55:00,146.01,146.05,145.97,146.02,11506.0,119.9576,119.9904,119.9247,119.9658,11506.0
2017-08-28 15:00:00,146.04,146.12,145.91,145.92,13957.0,119.9822,120.048,119.8754,119.8836,13957.0
2017-08-28 15:05:00,145.92,145.92,145.71,145.71,5282.0,119.8836,119.8836,119.7111,119.7111,5282.0
2017-08-28 15:10:00,145.73,145.73,145.62,145.63,6200.0,119.7275,119.7275,119.6372,119.6454,6200.0
2017-08-28 15:15:00,145.62,145.75,145.61,145.68,12630.0,119.6372,119.744,119.6289,119.6865,12630.0
2017-08-28 15:20:00,145.69,145.94,145.65,145.94,13249.0,119.6947,119.9001,119.6618,119.9001,13249.0
2017-08-28 15:25:00,145.92,145.95,145.75,145.77,20293.0,119.8836,119.9083,119.744,119.7604,20293.0
2017-08-28 15:30:00,145.76,145.79,145.66,145.73,11150.0,119.7522,119.7768,119.67,119.7275,11150.0
2017-08-28 15:35:00,145.71,145.74,145.56,145.63,18134.0,119.7111,119.7358,119.5879,119.6454,18134.0
2017-08-28 15:40:00,145.63,145.81,145.62,145.77,17927.0,119.6454,119.7933,119.6372,119.7604,17927.0
2017-08-28 15:45:00,145.77,145.87,145.76,145.83,24795.0,119.7604,119.8426,119.7522,119.8097,24795.0
2017-08-28 15:50:00,145.83,145.88,145.79,145.85,27127.0,119.8097,119.8508,119.7768,119.8261,27127.0
2017-08-28 15:55:00,145.86,145.96,145.78,145.82,95178.0,119.8343,119.9165,119.7686,119.8015,95178.0
2017-08-29 09:30:00,145.09,145.64,144.89,145.64,24904.0,119.2017,119.6536,119.0374,119.6536,24904.0
2017-08-29 09:35:00,145.64,145.88,145.46,145.6,6888.0,119.6536,119.8508,119.5057,119.6207,6888.0
2017-08-29 09:40:00,145.67,145.8,145.55,145.67,8000.0,119.6782,119.785,119.5797,119.6782,8000.0
2017-08-29 09:45:00,145.73,146.01,145.55,145.96,9452.0,119.7275,119.9576,119.5797,119.9165,9452.0
2017-08-29 09:50:00,145.89,146.25,145.89,146.18,4400.0,119.859,120.1548,119.859,120.0972,4400.0
2017-08-29 09:55:00,146.29,146.34,145.99,146.34,5486.0,120.1876,120.2287,119.9411,120.2287,5486.0
2017-08-29 10:00:00,146.14,146.25,146.12,146.24,4903.0,120.0644,120.1548,120.048,120.1465,4903.0
2017-08-29 10:05:00,146.29,146.32,145.93,146.02,10623.0,120.1876,120.2123,119.8919,119.9658,10623.0
2017-08-29 10:10:00,146.01,146.15,145.89,146.12,34466.0,119.9576,120.0726,119.859,120.048,34466.0
2017-08-29 10:15:00,146.1,146.45,146.05,146.45,7836.0,120.0315,120.3191,119.9904,120.3191,7836.0
2017-08-29 10:20:00,146.4,146.4,146.04,146.11,6557.0,120.278,120.278,119.9822,120.0397,6557.0
2017-08-29 10:25:00,146.16,146.29,146.15,146.22,21298.0,120.0808,120.1876,120.0726,120.1301,21298.0
2017-08-29 10:30:00,146.23,146.29,146.15,146.2,15199.0,120.1383,120.1876,120.0726,120.1137,15199.0
2017-08-29 10:35:00,146.22,146.26,146.07,146.09,7022.0,120.1301,120.163,120.0069,120.0233,7022.0
2017-08-29 10:40:00,146.09,146.15,145.91,145.92,11906.0,120.0233,120.0726,119.8754,119.8836,11906.0
2017-08-29 10:45:00,145.98,145.99,145.86,145.94,5183.0,119.9329,119.9411,119.8343,119.9001,5183.0
2017-08-29 10:50:00,145.94,145.94,145.81,145.84,5577.0,119.9001,119.9001,119.7933,119.8179,5577.0
2017-08-29 10:55:00,145.88,145.95,145.86,145.88,8717.0,119.8508,119.9083,119.8343,119.8508,8717.0
2017-08-29 11:00:00,145.85,145.92,145.73,145.9,15956.0,119.8261,119.8836,119.7275,119.8672,15956.0
2017-08-29 11:05:00,145.89,146.0,145.88,145.99,15416.0,119.859,119.9494,119.8508,119.9411,15416.0
2017-08-29 11:10:00,146.01,146.08,145.91,146.08,7765.0,119.9576,120.0151,119.8754,120.0151,7765.0
2017-08-29 11:15:00,146.1,146.15,146.04,146.15,5174.0,120.0315,120.0726,119.9822,120.0726,5174.0
2017-08-29 11:20:00,146.15,146.32,146.12,146.31,11058.0,120.0726,120.2123,120.048,120.204,11058.0
2017-08-29 11:25:00,146.34,146.42,146.28,146.41,11994.0,120.2287,120.2944,120.1794,120.2862,11994.0
2017-08-29 11:30:00,146.44,146.54,146.4,146.44,15638.0,120.3109,120.393,120.278,120.3109,15638.0
2017-08-29 11:35:00,146.46,146.6,146.46,146.56,4877.0,120.3273,120.4423,120.3273,120.4094,4877.0
2017-08-29 11:40:00,146.55,146.57,146.48,146.55,6570.0,120.4012,120.4177,120.3437,120.4012,6570.0
2017-08-29 11:45:00,146.55,146.63,146.35,146.35,7777.0,120.4012,120.467,120.2369,120.2369,7777.0
2017-08-29 11:50:00,146.36,146.43,146.31,146.37,10659.0,120.2451,120.3026,120.204,120.2533,10659.0
2017-08-29 11:55:00,146.4,146.43,146.36,146.43,5428.0,120.278,120.3026,120.2451,120.3026,5428.0
2017-08-29 12:00:00,146.38,146.4,146.29,146.3,7258.0,120.2616,120.278,120.1876,120.1958,7258.0
2017-08-29 12:05:00,146.28,146.31,146.14,146.2,16985.0,120.1794,120.204,120.0644,120.1137,16985.0
2017-08-29 12:10:00,146.15,146.18,146.1,146.1,6962.0,120.0726,120.0972,120.0315,120.0315,6962.0
2017-08-29 12:15:00,146.1,146.1,146.05,146.08,6067.0,120.0315,120.0315,119.9904,120.0151,6067.0
2017-08-29 12:20:00,146.05,146.05,145.89,145.92,9164.0,119.9904,119.9904,119.859,119.8836,9164.0
2017-08-29 12:25:00,145.97,146.0,145.89,145.89,4276.0,119.9247,119.9494,119.859,119.859,4276.0
2017-08-29 12:30:00,145.9,145.94,145.89,145.92,3037.0,119.8672,119.9001,119.859,119.8836,3037.0
2017-08-29 12:35:00,145.93,145.93,145.73,145.73,5929.0,119.8919,119.8919,119.7275,119.7275,5929.0
2017-08-29 12:40:00,145.72,145.77,145.7,145.74,6212.0,119.7193,119.7604,119.7029,119.7358,6212.0
2017-08-29 12:45:00,145.75,145.8,145.69,145.8,3192.0,119.744,119.785,119.6947,119.785,3192.0
2017-08-29 12:50:00,145.77,145.78,145.72,145.72,3575.0,119.7604,119.7686,119.7193,119.7193,3575.0
2017-08-29 12:55:00,145.73,145.78,145.72,145.74,6809.0,119.7275,119.7686,119.7193,119.7358,6809.0
2017-08-29 13:00:00,145.76,145.78,145.72,145.75,6699.0,119.7522,119.7686,119.7193,119.744,6699.0
2017-08-29 13:05:00,145.75,145.83,145.73,145.83,6589.0,119.744,119.8097,119.7275,119.8097,6589.0
2017-08-29 13:10:00,145.8,145.94,145.8,145.91,8549.0,119.785,119.9001,119.785,119.8754,8549.0
2017-08-29 13:15:00,145.88,145.97,145.88,145.95,42592.0,119.8508,119.9247,119.8508,119.9083,42592.0
2017-08-29 13:20:00,145.99,146.04,145.98,145.99,2701.0,119.9411,119.9822,119.9329,119.9411,2701.0
2017-08-29 13:25:00,145.99,146.36,145.99,146.36,27969.0,119.9411,120.2451,119.9411,120.2451,27969.0
2017-08-29 13:30:00,146.36,146.49,146.3,146.36,18939.0,120.2451,120.3519,120.1958,120.2451,18939.0
2017-08-29 13:35:00,146.36,146.46,146.35,146.38,7164.0,120.2451,120.3273,120.2369,120.2616,7164.0
2017-08-29 13:40:00,146.42,146.51,146.42,146.51,2830.0,120.2944,120.3684,120.2944,120.3684,2830.0
2017-08-29 13:45:00,146.48,146.51,146.45,146.49,4789.0,120.3437,120.3684,120.3191,120.3519,4789.0
2017-08-29 13:50:00,146.48,146.48,146.37,146.43,2917.0,120.3437,120.3437,120.2533,120.3026,2917.0
2017-08-29 13:55:00,146.43,146.44,146.29,146.29,1900.0,120.3026,120.3109,120.1876,120.1876,1900.0
2017-08-29 14:00:00,146.34,146.36,146.12,146.12,5566.0,120.2287,120.2451,120.048,120.048,5566.0
2017-08-29 14:05:00,146.11,146.2,146.07,146.1,6738.0,120.0397,120.1137,120.0069,120.0315,6738.0
2017-08-29 14:10:00,146.09,146.14,146.05,146.13,4630.0,120.0233,120.0644,119.9904,120.0562,4630.0
2017-08-29 14:15:00,146.14,146.14,146.08,146.14,6219.0,120.0644,120.0644,120.0151,120.0644,6219.0
2017-08-29 14:20:00,146.16,146.19,146.12,146.16,5540.0,120.0808,120.1055,120.048,120.0808,5540.0
2017-08-29 14:25:00,146.19,146.22,146.08,146.12,8775.0,120.1055,120.1301,120.0151,120.048,8775.0
2017-08-29 14:30:00,146.14,146.16,146.11,146.12,5385.0,120.0644,120.0808,120.0397,120.048,5385.0
2017-08-29 14:35:00,146.1,146.17,146.06,146.17,6363.0,120.0315,120.089,119.9987,120.089,6363.0
2017-08-29 14:40:00,146.16,146.25,146.15,146.23,5792.0,120.0808,120.1548,120.0726,120.1383,5792.0
2017-08-29 14:45:00,146.23,146.29,146.17,146.25,6221.0,120.1383,120.1876,120.089,120.1548,6221.0
2017-08-29 14:50:00,146.23,146.28,146.18,146.18,4214.0,120.1383,120.1794,120.0972,120.0972,4214.0
2017-08-29 14:55:00,146.2,146.28,146.18,146.26,5194.0,120.1137,120.1794,120.0972,120.163,5194.0
2017-08-29 15:00:00,146.3,146.31,146.23,146.27,12446.0,120.1958,120.204,120.1383,120.1712,12446.0
2017-08-29 15:05:00,146.26,146.27,145.97,146.12,38633.0,120.163,120.1712,119.9247,120.048,38633.0
2017-08-29 15:10:00,146.12,146.2,146.09,146.16,8835.0,120.048,120.1137,120.0233,120.0808,8835.0
2017-08-29 15:15:00,146.18,146.23,146.12,146.12,10041.0,120.0972,120.1383,120.048,120.048,10041.0
2017-08-29 15:20:00,146.12,146.21,146.1,146.21,3850.0,120.048,120.1219,120.0315,120.1219,3850.0
2017-08-29 15:25:00,146.21,146.23,146.08,146.12,7296.0,120.1219,120.1383,120.0151,120.048,7296.0
2017-08-29 15:30:00,146.11,146.13,146.04,146.11,9117.0,120.0397,120.0562,119.9822,120.0397,9117.0
2017-08-29 15:35:00,146.1,146.14,146.05,146.08,9695.0,120.0315,120.0644,119.9904,120.0151,9695.0
2017-08-29 15:40:00,146.08,146.12,146.08,146.12,14438.0,120.0151,120.048,120.0151,120.048,14438.0
2017-08-29 15:45:00,146.11,146.11,146.04,146.07,12926.0,120.0397,120.0397,119.9822,120.0069,12926.0
2017-08-29 15:50:00,146.06,146.07,145.96,145.99,36191.0,119.9987,120.0069,119.9165,119.9411,36191.0
2017-08-29 15:55:00,145.98,146.01,145.86,145.89,98986.0,119.9329,119.9576,119.8343,119.859,98986.0
2017-08-30 09:30:00,145.65,145.9,145.32,145.48,18898.0,119.6618,119.8672,119.3907,119.5221,18898.0
2017-08-30 09:35:00,145.65,145.96,145.57,145.77,4559.0,119.6618,119.9165,119.5961,119.7604,4559.0
2017-08-30 09:40:00,145.85,146.0,145.72,145.72,7280.0,119.8261,119.9494,119.7193,119.7193,7280.0
2017-08-30 09:45:00,145.81,145.89,145.65,145.69,4928.0,119.7933,119.859,119.6618,119.6947,4928.0
2017-08-30 09:50:00,145.68,145.69,145.42,145.49,8390.0,119.6865,119.6947,119.4729,119.5304,8390.0
2017-08-30 09:55:00,145.46,145.46,145.31,145.4,6286.0,119.5057,119.5057,119.3825,119.4564,6286.0
2017-08-30 10:00:00,145.37,145.52,145.37,145.39,10678.0,119.4318,119.555,119.4318,119.4482,10678.0
2017-08-30 10:05:00,145.44,145.6,145.44,145.6,3710.0,119.4893,119.6207,119.4893,119.6207,3710.0
2017-08-30 10:10:00,145.6,145.6,145.51,145.51,11531.0,119.6207,119.6207,119.5468,119.5468,11531.0
2017-08-30 10:15:00,145.53,145.71,145.49,145.55,8399.0,119.5632,119.7111,119.5304,119.5797,8399.0
2017-08-30 10:20:00,145.6,145.85,145.57,145.83,10292.0,119.6207,119.8261,119.5961,119.8097,10292.0
2017-08-30 10:25:00,145.78,145.78,145.54,145.77,5798.0,119.7686,119.7686,119.5714,119.7604,5798.0
2017-08-30 10:30:00,145.78,145.93,145.78,145.84,6099.0,119.7686,119.8919,119.7686,119.8179,6099.0
2017-08-30 10:35:00,145.89,145.96,145.85,145.94,6200.0,119.859,119.9165,119.8261,119.9001,6200.0
2017-08-30 10:40:00,146.06,146.07,145.95,145.99,7524.0,119.9987,120.0069,119.9083,119.9411,7524.0
2017-08-30 10:45:00,145.97,146.4,145.91,146.27,9062.0,119.9247,120.278,119.8754,120.1712,9062.0
2017-08-30 10:50:00,146.22,146.58,146.21,146.54,9541.0,120.1301,120.4259,120.1219,120.393,9541.0
2017-08-30 10:55:00,146.52,146.52,146.1,146.11,11326.0,120.3766,120.3766,120.0315,120.0397,11326.0
2017-08-30 11:00:00,146.11,146.39,146.11,146.39,6403.0,120.0397,120.2698,120.0397,120.2698,6403.0
2017-08-30 11:05:00,146.42,146.49,146.32,146.44,4375.0,120.2944,120.3519,120.2123,120.3109,4375.0
2017-08-30 11:10:00,146.5,146.52,146.27,146.42,15639.0,120.3601,120.3766,120.1712,120.2944,15639.0
2017-08-30 11:15:00,146.41,146.5,146.32,146.5,8263.0,120.2862,120.3601,120.2123,120.3601,8263.0
2017-08-30 11:20:00,146.5,146.5,146.28,146.36,18399.0,120.3601,120.3601,120.1794,120.2451,18399.0
2017-08-30 11:25:00,146.36,146.37,146.29,146.34,13282.0,120.2451,120.2533,120.1876,120.2287,13282.0
2017-08-30 11:30:00,146.38,146.43,146.32,146.37,14496.0,120.2616,120.3026,120.2123,120.2533,14496.0
2017-08-30 11:35:00,146.37,146.44,146.32,146.43,12634.0,120.2533,120.3109,120.2123,120.3026,12634.0
2017-08-30 11:40:00,146.42,146.45,146.31,146.36,17895.0,120.2944,120.3191,120.204,120.2451,17895.0
2017-08-30 11:45:00,146.37,146.46,146.18,146.19,7771.0,120.2533,120.3273,120.0972,120.1055,7771.0
2017-08-30 11:50:00,146.15,146.24,146.05,146.1,6636.0,120.0726,120.1465,119.9904,120.0315,6636.0
2017-08-30 11:55:00,146.13,146.29,146.1,146.29,5091.0,120.0562,120.1876,120.0315,120.1876,5091.0
2017-08-30 12:00:00,146.27,146.34,146.22,146.32,6357.0,120.1712,120.2287,120.1301,120.2123,6357.0
2017-08-30 12:05:00,146.33,146.33,145.92,146.0,17248.0,120.2205,120.2205,119.8836,119.9494,17248.0
2017-08-30 12:10:00,146.04,146.22,146.03,146.22,3400.0,119.9822,120.1301,119.974,120.1301,3400.0
2017-08-30 12:15:00,146.28,146.4,146.23,146.24,7911.0,120.1794,120.278,120.1383,120.1465,7911.0
2017-08-30 12:20:00,146.28,146.33,146.18,146.3,3923.0,120.1794,120.2205,120.0972,120.1958,3923.0
2017-08-30 12:25:00,146.3,146.3,146.11,146.23,6448.0,120.1958,120.1958,120.0397,120.1383,6448.0
2017-08-30 12:30:00,146.24,146.24,146.11,146.16,4350.0,120.1465,120.1465,120.0397,120.0808,4350.0
2017-08-30 12:35:00,146.15,146.15,146.03,146.14,4500.0,120.0726,120.0726,119.974,120.0644,4500.0
2017-08-30 12:40:00,146.14,146.26,146.09,146.26,7202.0,120.0644,120.163,120.0233,120.163,7202.0
2017-08-30 12:45:00,146.29,146.38,146.26,146.38,4747.0,120.1876,120.2616,120.163,120.2616,4747.0
2017-08-30 12:50:00,146.41,146.41,146.17,146.25,5523.0,120.2862,120.2862,120.089,120.1548,5523.0
2017-08-30 12:55:00,146.26,146.41,146.26,146.41,5184.0,120.163,120.2862,120.163,120.2862,5184.0
2017-08-30 13:00:00,146.4,146.5,146.35,146.35,2933.0,120.278,120.3601,120.2369,120.2369,2933.0
2017-08-30 13:05:00,146.39,146.54,146.31,146.47,7000.0,120.2698,120.393,120.204,120.3355,7000.0
2017-08-30 13:10:00,146.5,146.57,146.43,146.51,10850.0,120.3601,120.4177,120.3026,120.3684,10850.0
2017-08-30 13:15:00,146.54,146.6,146.52,146.55,15739.0,120.393,120.4423,120.3766,120.4012,15739.0
2017-08-30 13:20:00,146.55,146.56,146.38,146.47,14070.0,120.4012,120.4094,120.2616,120.3355,14070.0
2017-08-30 13:25:00,146.47,146.54,146.38,146.54,10494.0,120.3355,120.393,120.2616,120.393,10494.0
2017-08-30 13:30:00,146.54,146.77,146.53,146.7,33817.0,120.393,120.582,120.3848,120.5245,33817.0
2017-08-30 13:35:00,146.69,146.85,146.65,146.85,73981.0,120.5162,120.6477,120.4834,120.6477,73981.0
2017-08-30 13:40:00,146.83,146.87,146.75,146.8,12903.0,120.6313,120.6641,120.5655,120.6066,12903.0
2017-08-30 13:45:00,146.81,146.86,146.66,146.77,11065.0,120.6148,120.6559,120.4916,120.582,11065.0
2017-08-30 13:50:00,146.77,146.82,146.7,146.73,12878.0,120.582,120.6231,120.5245,120.5491,12878.0
2017-08-30 13:55:00,146.74,146.8,146.66,146.67,10737.0,120.5573,120.6066,120.4916,120.4998,10737.0
2017-08-30 14:00:00,146.67,146.71,146.63,146.63,9093.0,120.4998,120.5327,120.467,120.467,9093.0
2017-08-30 14:05:00,146.64,146.69,146.58,146.59,11180.0,120.4752,120.5162,120.4259,120.4341,11180.0
2017-08-30 14:10:00,146.57,146.59,146.5,146.54,11189.0,120.4177,120.4341,120.3601,120.393,11189.0
2017-08-30 14:15:00,146.53,146.54,146.43,146.48,10608.0,120.3848,120.393,120.3026,120.3437,10608.0
2017-08-30 14:20:00,146.47,146.5,146.43,146.47,10157.0,120.3355,120.3601,120.3026,120.3355,10157.0
2017-08-30 14:25:00,146.47,146.52,146.44,146.5,11207.0,120.3355,120.3766,120.3109,120.3601,11207.0
2017-08-30 14:30:00,146.51,146.61,146.5,146.61,9371.0,120.3684,120.4505,120.3601,120.4505,9371.0
2017-08-30 14:35:00,146.61,146.77,146.61,146.73,9372.0,120.4505,120.582,120.4505,120.5491,9372.0
2017-08-30 14:40:00,146.76,146.78,146.74,146.74,23986.0,120.5738,120.5902,120.5573,120.5573,23986.0
2017-08-30 14:45:00,146.75,146.89,146.73,146.89,19763.0,120.5655,120.6806,120.5491,120.6806,19763.0
2017-08-30 14:50:00,146.89,146.92,146.8,146.81,11517.0,120.6806,120.7052,120.6066,120.6148,11517.0
2017-08-30 14:55:00,146.82,146.9,146.77,146.9,25749.0,120.6231,120.6888,120.582,120.6888,25749.0
2017-08-30 15:00:00,146.9,146.93,146.85,146.91,23467.0,120.6888,120.7134,120.6477,120.697,23467.0
2017-08-30 15:05:00,146.89,147.06,146.89,147.06,32282.0,120.6806,120.8202,120.6806,120.8202,32282.0
2017-08-30 15:10:00,147.08,147.12,147.03,147.12,20667.0,120.8367,120.8695,120.7956,120.8695,20667.0
2017-08-30 15:15:00,147.11,147.16,147.08,147.15,29807.0,120.8613,120.9024,120.8367,120.8942,29807.0
2017-08-30 15:20:00,147.15,147.29,147.14,147.24,27106.0,120.8942,121.0092,120.886,120.9681,27106.0
2017-08-30 15:25:00,147.25,147.38,147.19,147.36,33112.0,120.9763,121.0831,120.927,121.0667,33112.0
2017-08-30 15:30:00,147.34,147.45,147.32,147.41,48803.0,121.0503,121.1406,121.0338,121.1078,48803.0
2017-08-30 15:35:00,147.41,147.41,147.19,147.25,46579.0,121.1078,121.1078,120.927,120.9763,46579.0
2017-08-30 15:40:00,147.25,147.38,147.16,147.37,56900.0,120.9763,121.0831,120.9024,121.0749,56900.0
2017-08-30 15:45:00,147.38,147.63,147.32,147.58,83805.0,121.0831,121.2885,121.0338,121.2474,83805.0
2017-08-30 15:50:00,147.59,147.64,147.49,147.55,66812.0,121.2557,121.2967,121.1735,121.2228,66812.0
2017-08-30 15:55:00,147.55,147.56,147.38,147.5,126134.0,121.2228,121.231,121.0831,121.1817,126134.0
2017-08-31 09:30:00,147.38,147.73,146.88,147.43,33128.0,121.0831,121.3707,120.6723,121.1242,33128.0
2017-08-31 09:35:00,147.23,147.74,147.23,147.55,9784.0,120.9599,121.3789,120.9599,121.2228,9784.0
2017-08-31 09:40:00,147.65,147.65,147.26,147.31,25581.0,121.305,121.305,120.9845,121.0256,25581.0
2017-08-31 09:45:00,147.4,147.5,147.34,147.35,20532.0,121.0996,121.1817,121.0503,121.0585,20532.0
2017-08-31 09:50:00,147.35,147.66,147.26,147.59,36549.0,121.0585,121.3132,120.9845,121.2557,36549.0
2017-08-31 09:55:00,147.63,147.97,147.59,147.96,11328.0,121.2885,121.5679,121.2557,121.5596,11328.0
2017-08-31 10:00:00,147.93,147.97,147.64,147.75,15702.0,121.535,121.5679,121.2967,121.3871,15702.0
2017-08-31 10:05:00,147.79,147.89,147.78,147.85,11183.0,121.42,121.5021,121.4118,121.4693,11183.0
2017-08-31 10:10:00,147.9,147.92,147.57,147.63,17487.0,121.5103,121.5268,121.2392,121.2885,17487.0
2017-08-31 10:15:00,147.64,147.97,147.45,147.91,10663.0,121.2967,121.5679,121.1406,121.5186,10663.0
2017-08-31 10:20:00,147.97,148.0,147.71,147.83,19234.0,121.5679,121.5925,121.3542,121.4528,19234.0
2017-08-31 10:25:00,147.88,147.98,147.86,147.93,14454.0,121.4939,121.5761,121.4775,121.535,14454.0
2017-08-31 10:30:00,147.95,147.97,147.78,147.86,17749.0,121.5514,121.5679,121.4118,121.4775,17749.0
2017-08-31 10:35:00,147.83,147.92,147.8,147.88,15613.0,121.4528,121.5268,121.4282,121.4939,15613.0
2017-08-31 10:40:00,147.88,147.94,147.66,147.86,14568.0,121.4939,121.5432,121.3132,121.4775,14568.0
2017-08-31 10:45:00,147.92,147.95,147.88,147.93,6033.0,121.5268,121.5514,121.4939,121.535,6033.0
2017-08-31 10:50:00,147.92,147.98,147.86,147.91,13996.0,121.5268,121.5761,121.4775,121.5186,13996.0
2017-08-31 10:55:00,147.9,147.99,147.82,147.87,16823.0,121.5103,121.5843,121.4446,121.4857,16823.0
2017-08-31 11:00:00,147.88,147.96,147.86,147.94,8213.0,121.4939,121.5596,121.4775,121.5432,8213.0
2017-08-31 11:05:00,147.93,147.99,147.9,147.98,15416.0,121.535,121.5843,121.5103,121.5761,15416.0
2017-08-31 11:10:00,147.98,148.02,147.9,148.0,21423.0,121.5761,121.6089,121.5103,121.5925,21423.0
2017-08-31 11:15:00,147.99,148.11,147.93,148.11,14959.0,121.5843,121.6829,121.535,121.6829,14959.0
2017-08-31 11:20:00,148.12,148.2,148.08,148.12,16184.0,121.6911,121.7568,121.6582,121.6911,16184.0
2017-08-31 11:25:00,148.12,148.15,147.96,148.0,12752.0,121.6911,121.7157,121.5596,121.5925,12752.0
2017-08-31 11:30:00,148.0,148.02,147.75,147.82,11369.0,121.5925,121.6089,121.3871,121.4446,11369.0
2017-08-31 11:35:00,147.85,147.91,147.7,147.76,12093.0,121.4693,121.5186,121.346,121.3953,12093.0
2017-08-31 11:40:00,147.75,147.87,147.7,147.85,16183.0,121.3871,121.4857,121.346,121.4693,16183.0
2017-08-31 11:45:00,147.87,147.87,147.69,147.69,23415.0,121.4857,121.4857,121.3378,121.3378,23415.0
2017-08-31 11:50:00,147.65,147.82,147.54,147.78,6513.0,121.305,121.4446,121.2146,121.4118,6513.0
2017-08-31 11:55:00,147.77,147.81,147.66,147.72,12737.0,121.4035,121.4364,121.3132,121.3625,12737.0
2017-08-31 12:00:00,147.71,147.86,147.71,147.86,7812.0,121.3542,121.4775,121.3542,121.4775,7812.0
2017-08-31 12:05:00,147.88,147.88,147.74,147.82,6023.0,121.4939,121.4939,121.3789,121.4446,6023.0
2017-08-31 12:10:00,147.83,147.92,147.82,147.84,12864.0,121.4528,121.5268,121.4446,121.4611,12864.0
2017-08-31 12:15:00,147.85,147.88,147.72,147.85,32571.0,121.4693,121.4939,121.3625,121.4693,32571.0
2017-08-31 12:20:00,147.84,147.95,147.76,147.82,36759.0,121.4611,121.5514,121.3953,121.4446,36759.0
2017-08-31 12:25:00,147.85,148.03,147.85,148.0,10701.0,121.4693,121.6172,121.4693,121.5925,10701.0
2017-08-31 12:30:00,148.02,148.05,147.91,148.03,5536.0,121.6089,121.6336,121.5186,121.6172,5536.0
2017-08-31 12:35:00,148.02,148.15,147.94,148.15,7570.0,121.6089,121.7157,121.5432,121.7157,7570.0
2017-08-31 12:40:00,148.11,148.11,147.91,147.98,3502.0,121.6829,121.6829,121.5186,121.5761,3502.0
2017-08-31 12:45:00,147.99,148.03,147.91,147.92,3158.0,121.5843,121.6172,121.5186,121.5268,3158.0
2017-08-31 12:50:00,147.91,147.91,147.8,147.9,6567.0,121.5186,121.5186,121.4282,121.5103,6567.0
2017-08-31 12:55:00,147.91,147.96,147.88,147.94,12368.0,121.5186,121.5596,121.4939,121.5432,12368.0
2017-08-31 13:00:00,147.97,148.04,147.94,148.04,3884.0,121.5679,121.6254,121.5432,121.6254,3884.0
2017-08-31 13:05:00,148.01,148.03,147.92,147.98,16740.0,121.6007,121.6172,121.5268,121.5761,16740.0
2017-08-31 13:10:00,147.98,147.99,147.84,147.88,3812.0,121.5761,121.5843,121.4611,121.4939,3812.0
2017-08-31 13:15:00,147.84,147.88,147.79,147.82,13510.0,121.4611,121.4939,121.42,121.4446,13510.0
2017-08-31 13:20:00,147.81,147.89,147.81,147.86,9610.0,121.4364,121.5021,121.4364,121.4775,9610.0
2017-08-31 13:25:00,147.86,147.91,147.79,147.79,7902.0,121.4775,121.5186,121.42,121.42,7902.0
2017-08-31 13:30:00,147.8,147.87,147.79,147.86,50850.0,121.4282,121.4857,121.42,121.4775,50850.0
2017-08-31 13:35:00,147.86,147.89,147.83,147.89,7951.0,121.4775,121.5021,121.4528,121.5021,7951.0
2017-08-31 13:40:00,147.87,147.89,147.8,147.89,4114.0,121.4857,121.5021,121.4282,121.5021,4114.0
2017-08-31 13:45:00,147.91,147.94,147.82,147.94,5882.0,121.5186,121.5432,121.4446,121.5432,5882.0
2017-08-31 13:50:00,147.92,148.01,147.92,147.99,9770.0,121.5268,121.6007,121.5268,121.5843,9770.0
2017-08-31 13:55:00,147.95,148.11,147.92,148.11,6976.0,121.5514,121.6829,121.5268,121.6829,6976.0
2017-08-31 14:00:00,148.07,148.14,147.93,147.93,13224.0,121.65,121.7075,121.535,121.535,13224.0
2017-08-31 14:05:00,147.95,148.01,147.9,147.9,26649.0,121.5514,121.6007,121.5103,121.5103,26649.0
2017-08-31 14:10:00,147.92,148.16,147.89,148.14,26008.0,121.5268,121.724,121.5021,121.7075,26008.0
2017-08-31 14:15:00,148.15,148.31,148.11,148.25,12940.0,121.7157,121.8472,121.6829,121.7979,12940.0
2017-08-31 14:20:00,148.27,148.39,148.27,148.38,4551.0,121.8143,121.9129,121.8143,121.9047,4551.0
2017-08-31 14:25:00,148.41,148.48,148.39,148.48,13309.0,121.9293,121.9869,121.9129,121.9869,13309.0
2017-08-31 14:30:00,148.47,148.49,148.35,148.46,12407.0,121.9786,121.9951,121.8801,121.9704,12407.0
2017-08-31 14:35:00,148.43,148.44,148.27,148.44,9443.0,121.9458,121.954,121.8143,121.954,9443.0
2017-08-31 14:40:00,148.4,148.44,148.28,148.34,18710.0,121.9211,121.954,121.8225,121.8718,18710.0
2017-08-31 14:45:00,148.33,148.43,148.28,148.37,14350.0,121.8636,121.9458,121.8225,121.8965,14350.0
2017-08-31 14:50:00,148.39,148.59,148.39,148.56,25408.0,121.9129,122.0772,121.9129,122.0526,25408.0
2017-08-31 14:55:00,148.53,148.66,148.52,148.64,13347.0,122.0279,122.1347,122.0197,122.1183,13347.0
2017-08-31 15:00:00,148.67,148.68,148.59,148.66,15403.0,122.143,122.1512,122.0772,122.1347,15403.0
2017-08-31 15:05:00,148.68,148.71,148.3,148.34,25357.0,122.1512,122.1758,121.839,121.8718,25357.0
2017-08-31 15:10:00,148.32,148.34,148.21,148.34,23520.0,121.8554,121.8718,121.765,121.8718,23520.0
2017-08-31 15:15:00,148.33,148.56,148.31,148.56,50316.0,121.8636,122.0526,121.8472,122.0526,50316.0
2017-08-31 15:20:00,148.53,148.58,148.44,148.58,16661.0,122.0279,122.069,121.954,122.069,16661.0
2017-08-31 15:25:00,148.56,148.65,148.5,148.54,20552.0,122.0526,122.1265,122.0033,122.0362,20552.0
2017-08-31 15:30:00,148.55,148.55,148.43,148.48,23531.0,122.0444,122.0444,121.9458,121.9869,23531.0
2017-08-31 15:35:00,148.47,148.55,148.46,148.55,26120.0,121.9786,122.0444,121.9704,122.0444,26120.0
2017-08-31 15:40:00,148.55,148.61,148.52,148.55,33271.0,122.0444,122.0937,122.0197,122.0444,33271.0
2017-08-31 15:45:00,148.52,148.53,148.31,148.31,40256.0,122.0197,122.0279,121.8472,121.8472,40256.0
2017-08-31 15:50:00,148.29,148.3,147.97,147.97,87005.0,121.8308,121.839,121.5679,121.5679,87005.0
2017-08-31 15:55:00,147.96,148.08,147.93,148.06,133521.0,121.5596,121.6582,121.535,121.6418,133521.0
2017-09-01 09:30:00,148.33,148.33,147.28,147.39,61395.0,121.8636,121.8636,121.001,121.0913,61395.0
2017-09-01 09:35:00,147.53,147.66,146.61,146.61,32573.0,121.2064,121.3132,120.4505,120.4505,32573.0
2017-09-01 09:40:00,146.59,146.67,146.01,146.02,36762.0,120.4341,120.4998,119.9576,119.9658,36762.0
2017-09-01 09:45:00,146.03,146.56,145.84,146.41,35043.0,119.974,120.4094,119.8179,120.2862,35043.0
2017-09-01 09:50:00,146.35,146.46,145.86,145.9,25489.0,120.2369,120.3273,119.8343,119.8672,25489.0
2017-09-01 09:55:00,145.91,145.99,145.23,145.33,37305.0,119.8754,119.9411,119.3168,119.3989,37305.0
2017-09-01 10:00:00,145.58,146.07,145.31,146.0,25325.0,119.6043,120.0069,119.3825,119.9494,25325.0
2017-09-01 10:05:00,146.02,146.28,145.99,146.24,16615.0,119.9658,120.1794,119.9411,120.1465,16615.0
2017-09-01 10:10:00,146.3,146.32,145.87,145.88,15301.0,120.1958,120.2123,119.8426,119.8508,15301.0
2017-09-01 10:15:00,145.89,145.91,145.76,145.83,10263.0,119.859,119.8754,119.7522,119.8097,10263.0
2017-09-01 10:20:00,145.83,145.83,145.67,145.74,13416.0,119.8097,119.8097,119.6782,119.7358,13416.0
2017-09-01 10:25:00,145.74,146.03,145.66,146.01,21108.0,119.7358,119.974,119.67,119.9576,21108.0
2017-09-01 10:30:00,146.01,146.29,145.98,146.21,23738.0,119.9576,120.1876,119.9329,120.1219,23738.0
2017-09-01 10:35:00,146.22,146.62,146.21,146.55,16310.0,120.1301,120.4587,120.1219,120.4012,16310.0
2017-09-01 10:40:00,146.56,146.62,146.28,146.32,16730.0,120.4094,120.4587,120.1794,120.2123,16730.0
2017-09-01 10:45:00,146.3,146.39,146.21,146.25,17109.0,120.1958,120.2698,120.1219,120.1548,17109.0
2017-09-01 10:50:00,146.24,146.27,145.93,145.93,12590.0,120.1465,120.1712,119.8919,119.8919,12590.0
2017-09-01 10:55:00,145.93,146.03,145.93,145.99,8972.0,119.8919,119.974,119.8919,119.9411,8972.0
2017-09-01 11:00:00,145.95,146.02,145.93,146.0,16300.0,119.9083,119.9658,119.8919,119.9494,16300.0
2017-09-01 11:05:00,146.02,146.03,145.91,145.96,8166.0,119.9658,119.974,119.8754,119.9165,8166.0
2017-09-01 11:10:00,145.92,146.07,145.88,146.07,16894.0,119.8836,120.0069,119.8508,120.0069,16894.0
2017-09-01 11:15:00,146.07,146.07,145.91,145.92,7202.0,120.0069,120.0069,119.8754,119.8836,7202.0
2017-09-01 11:20:00,145.9,145.98,145.82,145.86,7135.0,119.8672,119.9329,119.8015,119.8343,7135.0
2017-09-01 11:25:00,145.83,145.87,145.7,145.82,8222.0,119.8097,119.8426,119.7029,119.8015,8222.0
2017-09-01 11:30:00,145.82,145.82,145.71,145.81,9305.0,119.8015,119.8015,119.7111,119.7933,9305.0
2017-09-01 11:35:00,145.79,145.97,145.77,145.97,8889.0,119.7768,119.9247,119.7604,119.9247,8889.0
2017-09-01 11:40:00,145.97,146.01,145.9,145.9,8273.0,119.9247,119.9576,119.8672,119.8672,8273.0
2017-09-01 11:45:00,145.91,145.91,145.79,145.84,6474.0,119.8754,119.8754,119.7768,119.8179,6474.0
2017-09-01 11:50:00,145.85,146.01,145.85,146.0,16037.0,119.8261,119.9576,119.8261,119.9494,16037.0
2017-09-01 11:55:00,146.0,146.12,146.0,146.12,8497.0,119.9494,120.048,119.9494,120.048,8497.0
2017-09-01 12:00:00,146.1,146.25,146.03,146.23,10921.0,120.0315,120.1548,119.974,120.1383,10921.0
2017-09-01 12:05:00,146.22,146.24,146.07,146.07,5583.0,120.1301,120.1465,120.0069,120.0069,5583.0
2017-09-01 12:10:00,146.06,146.13,146.02,146.04,6989.0,119.9987,120.0562,119.9658,119.9822,6989.0
2017-09-01 12:15:00,146.02,146.05,145.95,145.96,3959.0,119.9658,119.9904,119.9083,119.9165,3959.0
2017-09-01 12:20:00,145.94,145.94,145.85,145.87,7455.0,119.9001,119.9001,119.8261,119.8426,7455.0
2017-09-01 12:25:00,145.88,145.93,145.85,145.91,11280.0,119.8508,119.8919,119.8261,119.8754,11280.0
2017-09-01 12:30:00,145.92,145.94,145.83,145.87,5910.0,119.8836,119.9001,119.8097,119.8426,5910.0
2017-09-01 12:35:00,145.89,145.9,145.84,145.87,7477.0,119.859,119.8672,119.8179,119.8426,7477.0
2017-09-01 12:40:00,145.87,146.09,145.87,146.09,9081.0,119.8426,120.0233,119.8426,120.0233,9081.0
2017-09-01 12:45:00,146.06,146.07,145.93,145.93,3920.0,119.9987,120.0069,119.8919,119.8919,3920.0
2017-09-01 12:50:00,145.97,146.11,145.94,146.09,6747.0,119.9247,120.0397,119.9001,120.0233,6747.0
2017-09-01 12:55:00,146.11,146.14,145.91,145.92,4469.0,120.0397,120.0644,119.8754,119.8836,4469.0
2017-09-01 13:00:00,145.96,146.08,145.96,146.08,10518.0,119.9165,120.0151,119.9165,120.0151,10518.0
2017-09-01 13:05:00,146.06,146.13,146.01,146.04,7536.0,119.9987,120.0562,119.9576,119.9822,7536.0
2017-09-01 13:10:00,146.05,146.05,145.68,145.7,41117.0,119.9904,119.9904,119.6865,119.7029,41117.0
2017-09-01 13:15:00,145.72,145.78,145.66,145.7,23019.0,119.7193,119.7686,119.67,119.7029,23019.0
2017-09-01 13:20:00,145.72,145.72,145.65,145.7,12466.0,119.7193,119.7193,119.6618,119.7029,12466.0
2017-09-01 13:25:00,145.72,145.75,145.69,145.69,60764.0,119.7193,119.744,119.6947,119.6947,60764.0
2017-09-01 13:30:00,145.7,145.73,145.68,145.71,21219.0,119.7029,119.7275,119.6865,119.7111,21219.0
2017-09-01 13:35:00,145.72,145.96,145.72,145.93,10184.0,119.7193,119.9165,119.7193,119.8919,10184.0
2017-09-01 13:40:00,145.94,145.94,145.84,145.9,3900.0,119.9001,119.9001,119.8179,119.8672,3900.0
2017-09-01 13:45:00,145.92,145.92,145.82,145.82,4737.0,119.8836,119.8836,119.8015,119.8015,4737.0
2017-09-01 13:50:00,145.8,145.94,145.8,145.91,7118.0,119.785,119.9001,119.785,119.8754,7118.0
2017-09-01 13:55:00,145.93,145.93,145.84,145.85,8243.0,119.8919,119.8919,119.8179,119.8261,8243.0
2017-09-01 14:00:00,145.85,145.96,145.85,145.95,6391.0,119.8261,119.9165,119.8261,119.9083,6391.0
2017-09-01 14:05:00,145.95,146.02,145.95,145.98,4281.0,119.9083,119.9658,119.9083,119.9329,4281.0
2017-09-01 14:10:00,145.98,146.07,145.96,146.05,12492.0,119.9329,120.0069,119.9165,119.9904,12492.0
2017-09-01 14:15:00,146.05,146.1,146.03,146.09,14951.0,119.9904,120.0315,119.974,120.0233,14951.0
2017-09-01 14:20:00,146.12,146.18,146.02,146.18,6433.0,120.048,120.0972,119.9658,120.0972,6433.0
2017-09-01 14:25:00,146.19,146.25,146.13,146.16,3777.0,120.1055,120.1548,120.0562,120.0808,3777.0
2017-09-01 14:30:00,146.11,146.15,146.04,146.07,8098.0,120.0397,120.0726,119.9822,120.0069,8098.0
2017-09-01 14:35:00,146.06,146.09,146.01,146.07,8750.0,119.9987,120.0233,119.9576,120.0069,8750.0
2017-09-01 14:40:00,146.04,146.12,146.02,146.11,6482.0,119.9822,120.048,119.9658,120.0397,6482.0
2017-09-01 14:45:00,146.12,146.12,146.03,146.03,4727.0,120.048,120.048,119.974,119.974,4727.0
2017-09-01 14:50:00,146.05,146.1,146.01,146.07,11835.0,119.9904,120.0315,119.9576,120.0069,11835.0
2017-09-01 14:55:00,146.08,146.15,146.04,146.06,8737.0,120.0151,120.0726,119.9822,119.9987,8737.0
2017-09-01 15:00:00,146.06,146.09,146.01,146.02,6052.0,119.9987,120.0233,119.9576,119.9658,6052.0
2017-09-01 15:05:00,146.02,146.13,146.02,146.11,11300.0,119.9658,120.0562,119.9658,120.0397,11300.0
2017-09-01 15:10:00,146.12,146.13,146.04,146.04,7508.0,120.048,120.0562,119.9822,119.9822,7508.0
2017-09-01 15:15:00,146.05,146.08,146.03,146.07,12980.0,119.9904,120.0151,119.974,120.0069,12980.0
2017-09-01 15:20:00,146.08,146.14,146.06,146.1,9907.0,120.0151,120.0644,119.9987,120.0315,9907.0
2017-09-01 15:25:00,146.09,146.13,146.04,146.06,10127.0,120.0233,120.0562,119.9822,119.9987,10127.0
2017-09-01 15:30:00,146.04,146.06,145.98,145.99,11804.0,119.9822,119.9987,119.9329,119.9411,11804.0
2017-09-01 15:35:00,145.98,145.99,145.84,145.89,30745.0,119.9329,119.9411,119.8179,119.859,30745.0
2017-09-01 15:40:00,145.88,145.91,145.85,145.89,21081.0,119.8508,119.8754,119.8261,119.859,21081.0
2017-09-01 15:45:00,145.88,146.01,145.87,145.97,21842.0,119.8508,119.9576,119.8426,119.9247,21842.0
2017-09-01 15:50:00,145.99,146.03,145.9,145.9,40592.0,119.9411,119.974,119.8672,119.8672,40592.0
2017-09-01 15:55:00,145.9,145.95,145.69,145.73,187460.0,119.8672,119.9083,119.6947,119.7275,187460.0
2017-09-05 09:30:00,145.97,146.66,145.97,146.19,24980.0,119.9247,120.4916,119.9247,120.1055,24980.0
2017-09-05 09:35:00,146.04,146.28,145.77,145.91,11813.0,119.9822,120.1794,119.7604,119.8754,11813.0
2017-09-05 09:40:00,145.89,146.0,145.67,145.98,12442.0,119.859,119.9494,119.6782,119.9329,12442.0
2017-09-05 09:45:00,145.99,146.17,145.84,146.03,33617.0,119.9411,120.089,119.8179,119.974,33617.0
2017-09-05 09:50:00,146.03,146.03,145.74,145.94,18315.0,119.974,119.974,119.7358,119.9001,18315.0
2017-09-05 09:55:00,145.99,146.09,145.82,145.89,15339.0,119.9411,120.0233,119.8015,119.859,15339.0
2017-09-05 10:00:00,145.86,146.22,145.78,146.22,14167.0,119.8343,120.1301,119.7686,120.1301,14167.0
2017-09-05 10:05:00,146.28,146.52,146.26,146.37,12080.0,120.1794,120.3766,120.163,120.2533,12080.0
2017-09-05 10:10:00,146.41,146.55,146.39,146.41,4726.0,120.2862,120.4012,120.2698,120.2862,4726.0
2017-09-05 10:15:00,146.46,146.68,146.44,146.62,8884.0,120.3273,120.508,120.3109,120.4587,8884.0
2017-09-05 10:20:00,146.64,146.64,146.48,146.55,8606.0,120.4752,120.4752,120.3437,120.4012,8606.0
2017-09-05 10:25:00,146.56,146.6,146.32,146.44,6212.0,120.4094,120.4423,120.2123,120.3109,6212.0
2017-09-05 10:30:00,146.47,146.54,146.45,146.47,3752.0,120.3355,120.393,120.3191,120.3355,3752.0
2017-09-05 10:35:00,146.5,146.59,146.41,146.46,29295.0,120.3601,120.4341,120.2862,120.3273,29295.0
2017-09-05 10:40:00,146.47,146.56,146.29,146.39,21517.0,120.3355,120.4094,120.1876,120.2698,21517.0
2017-09-05 10:45:00,146.39,146.63,146.34,146.62,17803.0,120.2698,120.467,120.2287,120.4587,17803.0
2017-09-05 10:50:00,146.64,146.69,146.58,146.65,7983.0,120.4752,120.5162,120.4259,120.4834,7983.0
2017-09-05 10:55:00,146.67,146.67,146.51,146.51,6750.0,120.4998,120.4998,120.3684,120.3684,6750.0
2017-09-05 11:00:00,146.44,146.52,146.38,146.5,4306.0,120.3109,120.3766,120.2616,120.3601,4306.0
2017-09-05 11:05:00,146.5,146.65,146.49,146.6,16411.0,120.3601,120.4834,120.3519,120.4423,16411.0
2017-09-05 11:10:00,146.57,146.67,146.55,146.65,10676.0,120.4177,120.4998,120.4012,120.4834,10676.0
2017-09-05 11:15:00,146.65,146.72,146.49,146.49,10624.0,120.4834,120.5409,120.3519,120.3519,10624.0
2017-09-05 11:20:00,146.54,146.54,146.38,146.45,2587.0,120.393,120.393,120.2616,120.3191,2587.0
2017-09-05 11:25:00,146.45,146.47,146.4,146.46,5680.0,120.3191,120.3355,120.278,120.3273,5680.0
2017-09-05 11:30:00,146.49,146.49,146.28,146.28,5800.0,120.3519,120.3519,120.1794,120.1794,5800.0
2017-09-05 11:35:00,146.26,146.4,146.22,146.33,10416.0,120.163,120.278,120.1301,120.2205,10416.0
2017-09-05 11:40:00,146.32,146.62,146.29,146.59,15461.0,120.2123,120.4587,120.1876,120.4341,15461.0
2017-09-05 11:45:00,146.56,146.61,146.53,146.57,6155.0,120.4094,120.4505,120.3848,120.4177,6155.0
2017-09-05 11:50:00,146.6,146.6,146.44,146.47,3200.0,120.4423,120.4423,120.3109,120.3355,3200.0
2017-09-05 11:55:00,146.5,146.51,146.33,146.39,3616.0,120.3601,120.3684,120.2205,120.2698,3616.0
2017-09-05 12:00:00,146.35,146.35,146.11,146.11,6312.0,120.2369,120.2369,120.0397,120.0397,6312.0
2017-09-05 12:05:00,146.08,146.15,146.0,146.0,3410.0,120.0151,120.0726,119.9494,119.9494,3410.0
2017-09-05 12:10:00,146.03,146.18,146.03,146.12,5725.0,119.974,120.0972,119.974,120.048,5725.0
2017-09-05 12:15:00,146.12,146.19,146.11,146.14,6505.0,120.048,120.1055,120.0397,120.0644,6505.0
2017-09-05 12:20:00,146.1,146.25,146.07,146.2,7763.0,120.0315,120.1548,120.0069,120.1137,7763.0
2017-09-05 12:25:00,146.23,146.23,146.07,146.07,1993.0,120.1383,120.1383,120.0069,120.0069,1993.0
2017-09-05 12:30:00,146.08,146.08,145.79,145.8,5332.0,120.0151,120.0151,119.7768,119.785,5332.0
2017-09-05 12:35:00,145.85,145.97,145.85,145.97,6545.0,119.8261,119.9247,119.8261,119.9247,6545.0
2017-09-05 12:40:00,145.9,145.99,145.9,145.92,4955.0,119.8672,119.9411,119.8672,119.8836,4955.0
2017-09-05 12:45:00,145.92,145.98,145.75,145.76,2944.0,119.8836,119.9329,119.744,119.7522,2944.0
2017-09-05 12:50:00,145.81,146.01,145.75,146.01,10541.0,119.7933,119.9576,119.744,119.9576,10541.0
2017-09-05 12:55:00,146.06,146.1,145.9,146.02,13303.0,119.9987,120.0315,119.8672,119.9658,13303.0
2017-09-05 13:00:00,146.06,146.06,145.78,145.83,14093.0,119.9987,119.9987,119.7686,119.8097,14093.0
2017-09-05 13:05:00,145.87,145.99,145.74,145.89,4766.0,119.8426,119.9411,119.7358,119.859,4766.0
2017-09-05 13:10:00,145.9,145.9,145.69,145.86,9720.0,119.8672,119.8672,119.6947,119.8343,9720.0
2017-09-05 13:15:00,145.82,145.93,145.69,145.9,10796.0,119.8015,119.8919,119.6947,119.8672,10796.0
2017-09-05 13:20:00,145.94,146.03,145.85,145.91,15312.0,119.9001,119.974,119.8261,119.8754,15312.0
2017-09-05 13:25:00,145.92,146.07,145.92,146.02,4400.0,119.8836,120.0069,119.8836,119.9658,4400.0
2017-09-05 13:30:00,146.01,146.05,145.97,146.0,7894.0,119.9576,119.9904,119.9247,119.9494,7894.0
2017-09-05 13:35:00,145.98,146.09,145.92,146.04,14170.0,119.9329,120.0233,119.8836,119.9822,14170.0
2017-09-05 13:40:00,146.06,146.19,146.06,146.16,8243.0,119.9987,120.1055,119.9987,120.0808,8243.0
2017-09-05 13:45:00,146.17,146.19,146.04,146.15,4040.0,120.089,120.1055,119.9822,120.0726,4040.0
2017-09-05 13:50:00,146.18,146.24,146.11,146.21,4319.0,120.0972,120.1465,120.0397,120.1219,4319.0
2017-09-05 13:55:00,146.21,146.31,146.17,146.31,8173.0,120.1219,120.204,120.089,120.204,8173.0
2017-09-05 14:00:00,146.31,146.46,146.29,146.46,10940.0,120.204,120.3273,120.1876,120.3273,10940.0
2017-09-05 14:05:00,146.46,146.46,146.35,146.37,8343.0,120.3273,120.3273,120.2369,120.2533,8343.0
2017-09-05 14:10:00,146.39,146.53,146.38,146.47,8566.0,120.2698,120.3848,120.2616,120.3355,8566.0
2017-09-05 14:15:00,146.48,146.56,146.46,146.53,15144.0,120.3437,120.4094,120.3273,120.3848,15144.0
2017-09-05 14:20:00,146.54,146.8,146.54,146.69,32568.0,120.393,120.6066,120.393,120.5162,32568.0
2017-09-05 14:25:00,146.75,146.92,146.75,146.81,14813.0,120.5655,120.7052,120.5655,120.6148,14813.0
2017-09-05 14:30:00,146.85,147.0,146.81,147.0,6436.0,120.6477,120.7709,120.6148,120.7709,6436.0
2017-09-05 14:35:00,147.0,147.14,147.0,147.04,12272.0,120.7709,120.886,120.7709,120.8038,12272.0
2017-09-05 14:40:00,147.04,147.05,146.93,147.05,5811.0,120.8038,120.812,120.7134,120.812,5811.0
2017-09-05 14:45:00,147.04,147.07,146.89,146.94,8477.0,120.8038,120.8284,120.6806,120.7216,8477.0
2017-09-05 14:50:00,146.92,147.0,146.91,146.99,7646.0,120.7052,120.7709,120.697,120.7627,7646.0
2017-09-05 14:55:00,147.03,147.08,147.01,147.08,6247.0,120.7956,120.8367,120.7791,120.8367,6247.0
2017-09-05 15:00:00,147.05,147.15,147.01,147.12,10293.0,120.812,120.8942,120.7791,120.8695,10293.0
2017-09-05 15:05:00,147.13,147.13,147.03,147.08,13151.0,120.8777,120.8777,120.7956,120.8367,13151.0
2017-09-05 15:10:00,147.06,147.07,146.96,146.96,14212.0,120.8202,120.8284,120.7381,120.7381,14212.0
2017-09-05 15:15:00,146.95,147.04,146.92,146.96,14100.0,120.7299,120.8038,120.7052,120.7381,14100.0
2017-09-05 15:20:00,146.99,146.99,146.86,146.89,11411.0,120.7627,120.7627,120.6559,120.6806,11411.0
2017-09-05 15:25:00,146.9,147.03,146.9,147.0,12174.0,120.6888,120.7956,120.6888,120.7709,12174.0
2017-09-05 15:30:00,147.0,147.06,146.85,146.93,23462.0,120.7709,120.8202,120.6477,120.7134,23462.0
2017-09-05 15:35:00,146.9,146.97,146.83,146.97,8133.0,120.6888,120.7463,120.6313,120.7463,8133.0
2017-09-05 15:40:00,146.97,147.02,146.92,146.96,14627.0,120.7463,120.7874,120.7052,120.7381,14627.0
2017-09-05 15:45:00,146.99,147.01,146.88,146.98,16311.0,120.7627,120.7791,120.6723,120.7545,16311.0
2017-09-05 15:50:00,146.96,147.01,146.89,146.99,22251.0,120.7381,120.7791,120.6806,120.7627,22251.0
2017-09-05 15:55:00,146.99,147.02,146.92,146.95,50996.0,120.7627,120.7874,120.7052,120.7299,50996.0
2017-09-06 09:30:00,147.0,147.28,146.67,146.67,19194.0,120.7709,121.001,120.4998,120.4998,19194.0
2017-09-06 09:35:00,146.87,147.11,146.79,146.98,4102.0,120.6641,120.8613,120.5984,120.7545,4102.0
2017-09-06 09:40:00,147.03,147.28,146.98,147.24,7449.0,120.7956,121.001,120.7545,120.9681,7449.0
2017-09-06 09:45:00,147.29,147.31,147.0,147.2,42183.0,121.0092,121.0256,120.7709,120.9352,42183.0
2017-09-06 09:50:00,147.21,147.23,147.04,147.17,47134.0,120.9435,120.9599,120.8038,120.9106,47134.0
2017-09-06 09:55:00,147.16,147.21,147.06,147.14,27657.0,120.9024,120.9435,120.8202,120.886,27657.0
2017-09-06 10:00:00,147.19,147.21,146.91,146.95,9329.0,120.927,120.9435,120.697,120.7299,9329.0
2017-09-06 10:05:00,146.86,146.87,146.67,146.85,3753.0,120.6559,120.6641,120.4998,120.6477,3753.0
2017-09-06 10:10:00,146.8,146.82,146.41,146.46,4350.0,120.6066,120.6231,120.2862,120.3273,4350.0
2017-09-06 10:15:00,146.5,146.79,146.46,146.72,6562.0,120.3601,120.5984,120.3273,120.5409,6562.0
2017-09-06 10:20:00,146.74,146.76,146.49,146.51,11416.0,120.5573,120.5738,120.3519,120.3684,11416.0
2017-09-06 10:25:00,146.5,146.59,146.44,146.46,7612.0,120.3601,120.4341,120.3109,120.3273,7612.0
2017-09-06 10:30:00,146.51,146.63,146.5,146.54,5619.0,120.3684,120.467,120.3601,120.393,5619.0
2017-09-06 10:35:00,146.56,146.68,146.55,146.58,5675.0,120.4094,120.508,120.4012,120.4259,5675.0
2017-09-06 10:40:00,146.58,146.78,146.53,146.78,4183.0,120.4259,120.5902,120.3848,120.5902,4183.0
2017-09-06 10:45:00,146.72,146.74,146.55,146.71,3800.0,120.5409,120.5573,120.4012,120.5327,3800.0
2017-09-06 10:50:00,146.71,146.74,146.63,146.74,7652.0,120.5327,120.5573,120.467,120.5573,7652.0
2017-09-06 10:55:00,146.79,147.0,146.78,147.0,3725.0,120.5984,120.7709,120.5902,120.7709,3725.0
2017-09-06 11:00:00,147.02,147.06,146.89,146.89,3777.0,120.7874,120.8202,120.6806,120.6806,3777.0
2017-09-06 11:05:00,146.89,146.89,146.64,146.68,5415.0,120.6806,120.6806,120.4752,120.508,5415.0
2017-09-06 11:10:00,146.66,146.69,146.59,146.68,4828.0,120.4916,120.5162,120.4341,120.508,4828.0
2017-09-06 11:15:00,146.58,146.6,146.5,146.54,1920.0,120.4259,120.4423,120.3601,120.393,1920.0
2017-09-06 11:20:00,146.5,146.58,146.47,146.58,8989.0,120.3601,120.4259,120.3355,120.4259,8989.0
2017-09-06 11:25:00,146.6,146.6,146.46,146.51,11143.0,120.4423,120.4423,120.3273,120.3684,11143.0
2017-09-06 11:30:00,146.51,146.63,146.48,146.58,4002.0,120.3684,120.467,120.3437,120.4259,4002.0
2017-09-06 11:35:00,146.59,146.64,146.56,146.61,1801.0,120.4341,120.4752,120.4094,120.4505,1801.0
2017-09-06 11:40:00,146.61,146.67,146.58,146.61,4117.0,120.4505,120.4998,120.4259,120.4505,4117.0
2017-09-06 11:45:00,146.61,146.74,146.59,146.74,2400.0,120.4505,120.5573,120.4341,120.5573,2400.0
2017-09-06 11:50:00,146.74,146.89,146.74,146.89,2043.0,120.5573,120.6806,120.5573,120.6806,2043.0
2017-09-06 11:55:00,146.85,146.99,146.83,146.97,7458.0,120.6477,120.7627,120.6313,120.7463,7458.0
2017-09-06 12:00:00,146.98,146.99,146.85,146.89,2200.0,120.7545,120.7627,120.6477,120.6806,2200.0
2017-09-06 12:05:00,146.92,147.0,146.85,146.85,3939.0,120.7052,120.7709,120.6477,120.6477,3939.0
2017-09-06 12:10:00,146.85,146.85,146.76,146.83,2575.0,120.6477,120.6477,120.5738,120.6313,2575.0
2017-09-06 12:15:00,146.85,146.98,146.81,146.97,6181.0,120.6477,120.7545,120.6148,120.7463,6181.0
2017-09-06 12:20:00,146.97,146.97,146.9,146.95,3400.0,120.7463,120.7463,120.6888,120.7299,3400.0
2017-09-06 12:25:00,146.92,146.95,146.83,146.84,2804.0,120.7052,120.7299,120.6313,120.6395,2804.0
2017-09-06 12:30:00,146.87,146.87,146.76,146.77,2178.0,120.6641,120.6641,120.5738,120.582,2178.0
2017-09-06 12:35:00,146.76,146.77,146.73,146.77,2113.0,120.5738,120.582,120.5491,120.582,2113.0
2017-09-06 12:40:00,146.79,146.79,146.67,146.68,3910.0,120.5984,120.5984,120.4998,120.508,3910.0
2017-09-06 12:45:00,146.72,146.88,146.72,146.82,900.0,120.5409,120.6723,120.5409,120.6231,900.0
2017-09-06 12:50:00,146.85,146.88,146.77,146.77,7533.0,120.6477,120.6723,120.582,120.582,7533.0
2017-09-06 12:55:00,146.8,146.81,146.58,146.58,1961.0,120.6066,120.6148,120.4259,120.4259,1961.0
2017-09-06 13:00:00,146.57,146.63,146.53,146.58,2300.0,120.4177,120.467,120.3848,120.4259,2300.0
2017-09-06 13:05:00,146.58,146.63,146.45,146.45,4200.0,120.4259,120.467,120.3191,120.3191,4200.0
2017-09-06 13:10:00,146.49,146.52,146.47,146.47,3196.0,120.3519,120.3766,120.3355,120.3355,3196.0
2017-09-06 13:15:00,146.51,146.51,146.43,146.43,5004.0,120.3684,120.3684,120.3026,120.3026,5004.0
2017-09-06 13:20:00,146.44,146.5,146.38,146.47,9469.0,120.3109,120.3601,120.2616,120.3355,9469.0
2017-09-06 13:25:00,146.47,146.52,146.45,146.52,1963.0,120.3355,120.3766,120.3191,120.3766,1963.0
2017-09-06 13:30:00,146.56,146.57,146.51,146.56,2916.0,120.4094,120.4177,120.3684,120.4094,2916.0
2017-09-06 13:35:00,146.53,146.56,146.53,146.55,2797.0,120.3848,120.4094,120.3848,120.4012,2797.0
2017-09-06 13:40:00,146.59,146.61,146.58,146.59,2450.0,120.4341,120.4505,120.4259,120.4341,2450.0
2017-09-06 13:45:00,146.59,146.59,146.47,146.47,4650.0,120.4341,120.4341,120.3355,120.3355,4650.0
2017-09-06 13:50:00,146.49,146.51,146.41,146.41,3700.0,120.3519,120.3684,120.2862,120.2862,3700.0
2017-09-06 13:55:00,146.47,146.5,146.42,146.49,2025.0,120.3355,120.3601,120.2944,120.3519,2025.0
2017-09-06 14:00:00,146.47,146.48,146.43,146.47,1400.0,120.3355,120.3437,120.3026,120.3355,1400.0
2017-09-06 14:05:00,146.47,146.52,146.45,146.5,5927.0,120.3355,120.3766,120.3191,120.3601,5927.0
2017-09-06 14:10:00,146.52,146.55,146.48,146.49,11786.0,120.3766,120.4012,120.3437,120.3519,11786.0
2017-09-06 14:15:00,146.5,146.55,146.48,146.5,7763.0,120.3601,120.4012,120.3437,120.3601,7763.0
2017-09-06 14:20:00,146.5,146.51,146.45,146.47,5466.0,120.3601,120.3684,120.3191,120.3355,5466.0
2017-09-06 14:25:00,146.47,146.53,146.44,146.45,8337.0,120.3355,120.3848,120.3109,120.3191,8337.0
2017-09-06 14:30:00,146.45,146.49,146.4,146.45,10809.0,120.3191,120.3519,120.278,120.3191,10809.0
2017-09-06 14:35:00,146.45,146.5,146.43,146.48,7034.0,120.3191,120.3601,120.3026,120.3437,7034.0
2017-09-06 14:40:00,146.48,146.49,146.46,146.46,5131.0,120.3437,120.3519,120.3273,120.3273,5131.0
2017-09-06 14:45:00,146.47,146.48,146.4,146.41,6502.0,120.3355,120.3437,120.278,120.2862,6502.0
2017-09-06 14:50:00,146.42,146.49,146.41,146.47,5228.0,120.2944,120.3519,120.2862,120.3355,5228.0
2017-09-06 14:55:00,146.5,146.55,146.46,146.47,9017.0,120.3601,120.4012,120.3273,120.3355,9017.0
2017-09-06 15:00:00,146.47,146.48,146.44,146.46,6696.0,120.3355,120.3437,120.3109,120.3273,6696.0
2017-09-06 15:05:00,146.46,146.49,146.44,146.47,5959.0,120.3273,120.3519,120.3109,120.3355,5959.0
2017-09-06 15:10:00,146.45,146.46,146.4,146.41,3200.0,120.3191,120.3273,120.278,120.2862,3200.0
2017-09-06 15:15:00,146.41,146.42,146.35,146.4,13308.0,120.2862,120.2944,120.2369,120.278,13308.0
2017-09-06 15:20:00,146.4,146.42,146.3,146.3,8005.0,120.278,120.2944,120.1958,120.1958,8005.0
2017-09-06 15:25:00,146.29,146.36,146.28,146.31,7436.0,120.1876,120.2451,120.1794,120.204,7436.0
2017-09-06 15:30:00,146.3,146.3,146.18,146.22,12525.0,120.1958,120.1958,120.0972,120.1301,12525.0
2017-09-06 15:35:00,146.21,146.24,146.13,146.24,11579.0,120.1219,120.1465,120.0562,120.1465,11579.0
2017-09-06 15:40:00,146.24,146.26,146.09,146.12,39494.0,120.1465,120.163,120.0233,120.048,39494.0
2017-09-06 15:45:00,146.11,146.24,146.1,146.24,28460.0,120.0397,120.1465,120.0315,120.1465,28460.0
2017-09-06 15:50:00,146.24,146.24,146.15,146.17,34980.0,120.1465,120.1465,120.0726,120.089,34980.0
2017-09-06 15:55:00,146.16,146.18,146.07,146.14,71942.0,120.0808,120.0972,120.0069,120.0644,71942.0
2017-09-07 09:30:00,146.31,146.92,146.27,146.88,23986.0,120.204,120.7052,120.1712,120.6723,23986.0
2017-09-07 09:35:00,146.9,146.97,146.59,146.7,10584.0,120.6888,120.7463,120.4341,120.5245,10584.0
2017-09-07 09:40:00,146.6,146.68,146.39,146.39,12523.0,120.4423,120.508,120.2698,120.2698,12523.0
2017-09-07 09:45:00,146.4,146.53,146.3,146.48,13874.0,120.278,120.3848,120.1958,120.3437,13874.0
2017-09-07 09:50:00,146.46,146.63,146.36,146.56,22442.0,120.3273,120.467,120.2451,120.4094,22442.0
2017-09-07 09:55:00,146.52,146.58,146.48,146.48,22483.0,120.3766,120.4259,120.3437,120.3437,22483.0
2017-09-07 10:00:00,146.5,146.56,146.42,146.49,31071.0,120.3601,120.4094,120.2944,120.3519,31071.0
2017-09-07 10:05:00,146.5,146.5,146.27,146.4,21361.0,120.3601,120.3601,120.1712,120.278,21361.0
2017-09-07 10:10:00,146.42,146.53,146.39,146.53,14650.0,120.2944,120.3848,120.2698,120.3848,14650.0
2017-09-07 10:15:00,146.57,146.57,146.37,146.41,11937.0,120.4177,120.4177,120.2533,120.2862,11937.0
2017-09-07 10:20:00,146.41,146.51,146.36,146.37,13788.0,120.2862,120.3684,120.2451,120.2533,13788.0
2017-09-07 10:25:00,146.35,146.5,146.35,146.41,23534.0,120.2369,120.3601,120.2369,120.2862,23534.0
2017-09-07 10:30:00,146.4,146.44,146.31,146.38,34148.0,120.278,120.3109,120.204,120.2616,34148.0
2017-09-07 10:35:00,146.38,146.39,146.24,146.3,28068.0,120.2616,120.2698,120.1465,120.1958,28068.0
2017-09-07 10:40:00,146.35,146.51,146.31,146.49,7048.0,120.2369,120.3684,120.204,120.3519,7048.0
2017-09-07 10:45:00,146.49,146.49,146.22,146.31,16180.0,120.3519,120.3519,120.1301,120.204,16180.0
2017-09-07 10:50:00,146.31,146.38,146.21,146.21,8097.0,120.204,120.2616,120.1219,120.1219,8097.0
2017-09-07 10:55:00,146.26,146.3,146.12,146.12,9797.0,120.163,120.1958,120.048,120.048,9797.0
2017-09-07 11:00:00,146.16,146.27,146.08,146.08,13799.0,120.0808,120.1712,120.0151,120.0151,13799.0
2017-09-07 11:05:00,146.11,146.21,146.02,146.21,18076.0,120.0397,120.1219,119.9658,120.1219,18076.0
2017-09-07 11:10:00,146.19,146.26,146.08,146.21,5799.0,120.1055,120.163,120.0151,120.1219,5799.0
2017-09-07 11:15:00,146.25,146.3,146.21,146.28,10271.0,120.1548,120.1958,120.1219,120.1794,10271.0
2017-09-07 11:20:00,146.3,146.35,146.26,146.3,10386.0,120.1958,120.2369,120.163,120.1958,10386.0
2017-09-07 11:25:00,146.3,146.33,146.25,146.33,9182.0,120.1958,120.2205,120.1548,120.2205,9182.0
2017-09-07 11:30:00,146.34,146.38,146.28,146.33,10162.0,120.2287,120.2616,120.1794,120.2205,10162.0
2017-09-07 11:35:00,146.36,146.4,146.25,146.34,13521.0,120.2451,120.278,120.1548,120.2287,13521.0
2017-09-07 11:40:00,146.33,146.33,146.23,146.29,7988.0,120.2205,120.2205,120.1383,120.1876,7988.0
2017-09-07 11:45:00,146.29,146.34,146.24,146.3,9433.0,120.1876,120.2287,120.1465,120.1958,9433.0
2017-09-07 11:50:00,146.32,146.32,146.2,146.3,11514.0,120.2123,120.2123,120.1137,120.1958,11514.0
2017-09-07 11:55:00,146.29,146.37,146.23,146.23,23144.0,120.1876,120.2533,120.1383,120.1383,23144.0
2017-09-07 12:00:00,146.25,146.4,146.25,146.35,11145.0,120.1548,120.278,120.1548,120.2369,11145.0
2017-09-07 12:05:00,146.34,146.4,146.2,146.24,12144.0,120.2287,120.278,120.1137,120.1465,12144.0
2017-09-07 12:10:00,146.24,146.32,146.23,146.3,7457.0,120.1465,120.2123,120.1383,120.1958,7457.0
2017-09-07 12:15:00,146.29,146.35,146.25,146.3,13809.0,120.1876,120.2369,120.1548,120.1958,13809.0
2017-09-07 12:20:00,146.27,146.3,146.21,146.3,11183.0,120.1712,120.1958,120.1219,120.1958,11183.0
2017-09-07 12:25:00,146.3,146.33,146.18,146.24,11077.0,120.1958,120.2205,120.0972,120.1465,11077.0
2017-09-07 12:30:00,146.28,146.31,146.24,146.28,6215.0,120.1794,120.204,120.1465,120.1794,6215.0
2017-09-07 12:35:00,146.25,146.36,146.21,146.33,15327.0,120.1548,120.2451,120.1219,120.2205,15327.0
2017-09-07 12:40:00,146.33,146.39,146.28,146.33,21202.0,120.2205,120.2698,120.1794,120.2205,21202.0
2017-09-07 12:45:00,146.31,146.32,146.16,146.2,24029.0,120.204,120.2123,120.0808,120.1137,24029.0
2017-09-07 12:50:00,146.22,146.22,146.15,146.15,6041.0,120.1301,120.1301,120.0726,120.0726,6041.0
2017-09-07 12:55:00,146.19,146.28,146.16,146.24,12060.0,120.1055,120.1794,120.0808,120.1465,12060.0
2017-09-07 13:00:00,146.22,146.33,146.22,146.26,10621.0,120.1301,120.2205,120.1301,120.163,10621.0
2017-09-07 13:05:00,146.29,146.39,146.24,146.35,12407.0,120.1876,120.2698,120.1465,120.2369,12407.0
2017-09-07 13:10:00,146.37,146.4,146.27,146.3,22900.0,120.2533,120.278,120.1712,120.1958,22900.0
2017-09-07 13:15:00,146.3,146.47,146.24,146.4,30971.0,120.1958,120.3355,120.1465,120.278,30971.0
2017-09-07 13:20:00,146.41,146.52,146.3,146.45,32456.0,120.2862,120.3766,120.1958,120.3191,32456.0
2017-09-07 13:25:00,146.45,146.47,146.34,146.37,19355.0,120.3191,120.3355,120.2287,120.2533,19355.0
2017-09-07 13:30:00,146.37,146.43,146.34,146.35,15706.0,120.2533,120.3026,120.2287,120.2369,15706.0
2017-09-07 13:35:00,146.39,146.42,146.33,146.34,13649.0,120.2698,120.2944,120.2205,120.2287,13649.0
2017-09-07 13:40:00,146.35,146.4,146.34,146.4,9560.0,120.2369,120.278,120.2287,120.278,9560.0
2017-09-07 13:45:00,146.4,146.42,146.35,146.38,10976.0,120.278,120.2944,120.2369,120.2616,10976.0
2017-09-07 13:50:00,146.36,146.4,146.34,146.36,20629.0,120.2451,120.278,120.2287,120.2451,20629.0
2017-09-07 13:55:00,146.37,146.6,146.34,146.6,10936.0,120.2533,120.4423,120.2287,120.4423,10936.0
2017-09-07 14:00:00,146.59,146.82,146.59,146.74,20940.0,120.4341,120.6231,120.4341,120.5573,20940.0
2017-09-07 14:05:00,146.75,146.83,146.73,146.83,13712.0,120.5655,120.6313,120.5491,120.6313,13712.0
2017-09-07 14:10:00,146.84,146.95,146.83,146.85,21854.0,120.6395,120.7299,120.6313,120.6477,21854.0
2017-09-07 14:15:00,146.86,146.89,146.78,146.85,18773.0,120.6559,120.6806,120.5902,120.6477,18773.0
2017-09-07 14:20:00,146.83,146.85,146.68,146.72,17727.0,120.6313,120.6477,120.508,120.5409,17727.0
2017-09-07 14:25:00,146.73,146.79,146.7,146.74,21708.0,120.5491,120.5984,120.5245,120.5573,21708.0
2017-09-07 14:30:00,146.75,146.8,146.69,146.72,8818.0,120.5655,120.6066,120.5162,120.5409,8818.0
2017-09-07 14:35:00,146.72,146.75,146.68,146.73,15365.0,120.5409,120.5655,120.508,120.5491,15365.0
2017-09-07 14:40:00,146.74,146.77,146.65,146.68,33442.0,120.5573,120.582,120.4834,120.508,33442.0
2017-09-07 14:45:00,146.67,146.72,146.58,146.58,15552.0,120.4998,120.5409,120.4259,120.4259,15552.0
2017-09-07 14:50:00,146.57,146.59,146.55,146.58,10731.0,120.4177,120.4341,120.4012,120.4259,10731.0
2017-09-07 14:55:00,146.56,146.61,146.56,146.61,5344.0,120.4094,120.4505,120.4094,120.4505,5344.0
2017-09-07 15:00:00,146.61,146.78,146.6,146.73,28627.0,120.4505,120.5902,120.4423,120.5491,28627.0
2017-09-07 15:05:00,146.74,146.78,146.69,146.72,11128.0,120.5573,120.5902,120.5162,120.5409,11128.0
2017-09-07 15:10:00,146.73,146.73,146.3,146.68,42267.0,120.5491,120.5491,120.1958,120.508,42267.0
2017-09-07 15:15:00,146.68,146.77,146.66,146.77,9556.0,120.508,120.582,120.4916,120.582,9556.0
2017-09-07 15:20:00,146.78,146.81,146.58,146.67,16567.0,120.5902,120.6148,120.4259,120.4998,16567.0
2017-09-07 15:25:00,146.69,146.76,146.64,146.73,15025.0,120.5162,120.5738,120.4752,120.5491,15025.0
2017-09-07 15:30:00,146.72,146.77,146.7,146.74,39901.0,120.5409,120.582,120.5245,120.5573,39901.0
2017-09-07 15:35:00,146.76,146.8,146.74,146.79,21878.0,120.5738,120.6066,120.5573,120.5984,21878.0
2017-09-07 15:40:00,146.79,146.88,146.77,146.88,13934.0,120.5984,120.6723,120.582,120.6723,13934.0
2017-09-07 15:45:00,146.9,146.94,146.81,146.9,29169.0,120.6888,120.7216,120.6148,120.6888,29169.0
2017-09-07 15:50:00,146.9,146.94,146.83,146.91,27833.0,120.6888,120.7216,120.6313,120.697,27833.0
2017-09-07 15:55:00,146.91,147.03,146.9,146.99,71375.0,120.697,120.7956,120.6888,120.7627,71375.0
2017-09-08 09:30:00,146.8,146.8,146.34,146.54,17271.0,120.6066,120.6066,120.2287,120.393,17271.0
2017-09-08 09:35:00,146.45,146.45,145.67,145.67,20564.0,120.3191,120.3191,119.6782,119.6782,20564.0
2017-09-08 09:40:00,145.74,145.86,145.6,145.6,14949.0,119.7358,119.8343,119.6207,119.6207,14949.0
2017-09-08 09:45:00,145.63,145.66,144.99,145.0,36304.0,119.6454,119.67,119.1196,119.1278,36304.0
2017-09-08 09:50:00,144.99,145.65,144.99,145.22,41832.0,119.1196,119.6618,119.1196,119.3085,41832.0
2017-09-08 09:55:00,145.14,145.3,145.06,145.07,13494.0,119.2428,119.3743,119.1771,119.1853,13494.0
2017-09-08 10:00:00,145.11,145.29,145.07,145.16,32544.0,119.2182,119.366,119.1853,119.2592,32544.0
2017-09-08 10:05:00,145.19,145.19,144.75,144.85,31544.0,119.2839,119.2839,118.9224,119.0046,31544.0
2017-09-08 10:10:00,144.83,144.86,144.56,144.63,22757.0,118.9881,119.0128,118.7663,118.8238,22757.0
2017-09-08 10:15:00,144.67,144.81,144.61,144.75,15269.0,118.8567,118.9717,118.8074,118.9224,15269.0
2017-09-08 10:20:00,144.74,144.76,144.57,144.57,21770.0,118.9142,118.9306,118.7745,118.7745,21770.0
2017-09-08 10:25:00,144.59,144.79,144.55,144.61,26025.0,118.7909,118.9553,118.7581,118.8074,26025.0
2017-09-08 10:30:00,144.58,144.63,144.44,144.63,33635.0,118.7827,118.8238,118.6677,118.8238,33635.0
2017-09-08 10:35:00,144.61,144.85,144.6,144.71,18763.0,118.8074,119.0046,118.7992,118.8895,18763.0
2017-09-08 10:40:00,144.65,144.75,144.53,144.54,21565.0,118.8402,118.9224,118.7417,118.7499,21565.0
2017-09-08 10:45:00,144.54,144.77,144.45,144.77,35082.0,118.7499,118.9388,118.6759,118.9388,35082.0
2017-09-08 10:50:00,144.74,145.23,144.74,145.12,9660.0,118.9142,119.3168,118.9142,119.2264,9660.0
2017-09-08 10:55:00,145.06,145.45,144.92,145.35,14313.0,119.1771,119.4975,119.0621,119.4153,14313.0
2017-09-08 11:00:00,145.39,145.51,145.3,145.51,5800.0,119.4482,119.5468,119.3743,119.5468,5800.0
2017-09-08 11:05:00,145.53,145.75,145.49,145.55,10833.0,119.5632,119.744,119.5304,119.5797,10833.0
2017-09-08 11:10:00,145.58,145.58,145.3,145.34,17243.0,119.6043,119.6043,119.3743,119.4071,17243.0
2017-09-08 11:15:00,145.3,145.37,145.23,145.24,20509.0,119.3743,119.4318,119.3168,119.325,20509.0
2017-09-08 11:20:00,145.24,145.49,145.19,145.49,18890.0,119.325,119.5304,119.2839,119.5304,18890.0
2017-09-08 11:25:00,145.5,145.58,145.48,145.55,13999.0,119.5386,119.6043,119.5221,119.5797,13999.0
2017-09-08 11:30:00,145.54,145.57,145.48,145.49,7427.0,119.5714,119.5961,119.5221,119.5304,7427.0
2017-09-08 11:35:00,145.47,145.57,145.47,145.56,10740.0,119.5139,119.5961,119.5139,119.5879,10740.0
2017-09-08 11:40:00,145.54,145.57,145.5,145.5,5881.0,119.5714,119.5961,119.5386,119.5386,5881.0
2017-09-08 11:45:00,145.51,145.52,145.43,145.52,14054.0,119.5468,119.555,119.4811,119.555,14054.0
2017-09-08 11:50:00,145.52,145.62,145.51,145.55,10713.0,119.555,119.6372,119.5468,119.5797,10713.0
2017-09-08 11:55:00,145.56,145.59,145.53,145.56,6263.0,119.5879,119.6125,119.5632,119.5879,6263.0
2017-09-08 12:00:00,145.59,145.6,145.5,145.58,6778.0,119.6125,119.6207,119.5386,119.6043,6778.0
2017-09-08 12:05:00,145.56,145.77,145.55,145.74,4999.0,119.5879,119.7604,119.5797,119.7358,4999.0
2017-09-08 12:10:00,145.74,145.77,145.69,145.73,5167.0,119.7358,119.7604,119.6947,119.7275,5167.0
2017-09-08 12:15:00,145.72,145.72,145.64,145.71,6104.0,119.7193,119.7193,119.6536,119.7111,6104.0
2017-09-08 12:20:00,145.74,145.8,145.71,145.72,4986.0,119.7358,119.785,119.7111,119.7193,4986.0
2017-09-08 12:25:00,145.72,145.76,145.68,145.68,4849.0,119.7193,119.7522,119.6865,119.6865,4849.0
2017-09-08 12:30:00,145.68,145.7,145.67,145.67,4837.0,119.6865,119.7029,119.6782,119.6782,4837.0
2017-09-08 12:35:00,145.7,145.7,145.62,145.65,4806.0,119.7029,119.7029,119.6372,119.6618,4806.0
2017-09-08 12:40:00,145.63,145.65,145.56,145.63,5895.0,119.6454,119.6618,119.5879,119.6454,5895.0
2017-09-08 12:45:00,145.62,145.64,145.56,145.56,4618.0,119.6372,119.6536,119.5879,119.5879,4618.0
2017-09-08 12:50:00,145.58,145.58,145.52,145.55,16212.0,119.6043,119.6043,119.555,119.5797,16212.0
2017-09-08 12:55:00,145.56,145.61,145.52,145.58,3500.0,119.5879,119.6289,119.555,119.6043,3500.0
2017-09-08 13:00:00,145.59,145.6,145.57,145.6,3155.0,119.6125,119.6207,119.5961,119.6207,3155.0
2017-09-08 13:05:00,145.6,145.67,145.57,145.65,6398.0,119.6207,119.6782,119.5961,119.6618,6398.0
2017-09-08 13:10:00,145.67,145.68,145.6,145.66,7749.0,119.6782,119.6865,119.6207,119.67,7749.0
2017-09-08 13:15:00,145.66,145.66,145.47,145.49,25103.0,119.67,119.67,119.5139,119.5304,25103.0
2017-09-08 13:20:00,145.54,145.55,145.39,145.39,17059.0,119.5714,119.5797,119.4482,119.4482,17059.0
2017-09-08 13:25:00,145.41,145.46,145.41,145.43,6822.0,119.4646,119.5057,119.4646,119.4811,6822.0
2017-09-08 13:30:00,145.43,145.44,145.25,145.27,11731.0,119.4811,119.4893,119.3332,119.3496,11731.0
2017-09-08 13:35:00,145.3,145.3,145.19,145.2,11412.0,119.3743,119.3743,119.2839,119.2921,11412.0
2017-09-08 13:40:00,145.22,145.25,145.16,145.18,11599.0,119.3085,119.3332,119.2592,119.2757,11599.0
2017-09-08 13:45:00,145.17,145.19,145.13,145.14,4600.0,119.2675,119.2839,119.2346,119.2428,4600.0
2017-09-08 13:50:00,145.14,145.26,145.1,145.26,8350.0,119.2428,119.3414,119.2099,119.3414,8350.0
2017-09-08 13:55:00,145.26,145.42,145.26,145.39,10588.0,119.3414,119.4729,119.3414,119.4482,10588.0
2017-09-08 14:00:00,145.39,145.5,145.39,145.44,9819.0,119.4482,119.5386,119.4482,119.4893,9819.0
2017-09-08 14:05:00,145.42,145.52,145.39,145.46,8688.0,119.4729,119.555,119.4482,119.5057,8688.0
2017-09-08 14:10:00,145.48,145.5,145.38,145.42,12324.0,119.5221,119.5386,119.44,119.4729,12324.0
2017-09-08 14:15:00,145.42,145.43,145.37,145.37,5587.0,119.4729,119.4811,119.4318,119.4318,5587.0
2017-09-08 14:20:00,145.38,145.5,145.38,145.47,19833.0,119.44,119.5386,119.44,119.5139,19833.0
2017-09-08 14:25:00,145.47,145.48,145.4,145.41,12463.0,119.5139,119.5221,119.4564,119.4646,12463.0
2017-09-08 14:30:00,145.43,145.48,145.24,145.28,13947.0,119.4811,119.5221,119.325,119.3578,13947.0
2017-09-08 14:35:00,145.27,145.41,145.2,145.36,73016.0,119.3496,119.4646,119.2921,119.4236,73016.0
2017-09-08 14:40:00,145.36,145.45,145.34,145.44,182255.0,119.4236,119.4975,119.4071,119.4893,182255.0
2017-09-08 14:45:00,145.43,145.52,145.4,145.41,14277.0,119.4811,119.555,119.4564,119.4646,14277.0
2017-09-08 14:50:00,145.42,145.57,145.4,145.54,17042.0,119.4729,119.5961,119.4564,119.5714,17042.0
2017-09-08 14:55:00,145.56,145.68,145.45,145.65,12000.0,119.5879,119.6865,119.4975,119.6618,12000.0
2017-09-08 15:00:00,145.65,145.68,145.58,145.59,10554.0,119.6618,119.6865,119.6043,119.6125,10554.0
2017-09-08 15:05:00,145.57,145.57,145.39,145.43,25674.0,119.5961,119.5961,119.4482,119.4811,25674.0
2017-09-08 15:10:00,145.45,145.46,145.31,145.33,23695.0,119.4975,119.5057,119.3825,119.3989,23695.0
2017-09-08 15:15:00,145.34,145.36,145.28,145.31,17425.0,119.4071,119.4236,119.3578,119.3825,17425.0
2017-09-08 15:20:00,145.33,145.36,145.23,145.27,25714.0,119.3989,119.4236,119.3168,119.3496,25714.0
2017-09-08 15:25:00,145.28,145.32,145.24,145.3,17572.0,119.3578,119.3907,119.325,119.3743,17572.0
2017-09-08 15:30:00,145.3,145.31,145.19,145.27,23347.0,119.3743,119.3825,119.2839,119.3496,23347.0
2017-09-08 15:35:00,145.27,145.3,145.16,145.19,33359.0,119.3496,119.3743,119.2592,119.2839,33359.0
2017-09-08 15:40:00,145.19,145.21,145.06,145.16,47153.0,119.2839,119.3003,119.1771,119.2592,47153.0
2017-09-08 15:45:00,145.16,145.21,145.01,145.06,41356.0,119.2592,119.3003,119.136,119.1771,41356.0
2017-09-08 15:50:00,145.07,145.12,144.95,144.95,90747.0,119.1853,119.2264,119.0867,119.0867,90747.0
2017-09-08 15:55:00,144.95,145.03,144.89,145.0,136726.0,119.0867,119.1524,119.0374,119.1278,136726.0
2017-09-11 09:30:00,146.42,146.85,144.62,146.37,49445.0,120.2944,120.6477,118.8156,120.2533,49445.0
2017-09-11 09:35:00,146.37,146.37,145.71,146.36,31411.0,120.2533,120.2533,119.7111,120.2451,31411.0
2017-09-11 09:40:00,146.49,146.53,146.19,146.46,12834.0,120.3519,120.3848,120.1055,120.3273,12834.0
2017-09-11 09:45:00,146.42,146.43,146.13,146.13,9361.0,120.2944,120.3026,120.0562,120.0562,9361.0
2017-09-11 09:50:00,146.13,146.25,145.61,145.9,28780.0,120.0562,120.1548,119.6289,119.8672,28780.0
2017-09-11 09:55:00,145.95,146.0,145.83,145.84,12155.0,119.9083,119.9494,119.8097,119.8179,12155.0
2017-09-11 10:00:00,145.84,145.94,145.65,145.67,35767.0,119.8179,119.9001,119.6618,119.6782,35767.0
2017-09-11 10:05:00,145.62,145.71,145.32,145.5,46976.0,119.6372,119.7111,119.3907,119.5386,46976.0
2017-09-11 10:10:00,145.49,145.57,145.3,145.46,18414.0,119.5304,119.5961,119.3743,119.5057,18414.0
2017-09-11 10:15:00,145.45,145.51,145.3,145.46,32339.0,119.4975,119.5468,119.3743,119.5057,32339.0
2017-09-11 10:20:00,145.47,145.57,145.3,145.54,17217.0,119.5139,119.5961,119.3743,119.5714,17217.0
2017-09-11 10:25:00,145.52,145.91,145.44,145.89,11372.0,119.555,119.8754,119.4893,119.859,11372.0
2017-09-11 10:30:00,145.89,146.3,145.88,146.2,25014.0,119.859,120.1958,119.8508,120.1137,25014.0
2017-09-11 10:35:00,146.21,146.23,145.89,145.89,12613.0,120.1219,120.1383,119.859,119.859,12613.0
2017-09-11 10:40:00,145.93,146.32,145.78,146.29,42082.0,119.8919,120.2123,119.7686,120.1876,42082.0
2017-09-11 10:45:00,146.26,146.5,146.22,146.22,27625.0,120.163,120.3601,120.1301,120.1301,27625.0
2017-09-11 10:50:00,146.3,146.3,145.97,146.0,37332.0,120.1958,120.1958,119.9247,119.9494,37332.0
2017-09-11 10:55:00,146.02,146.07,145.89,145.94,21939.0,119.9658,120.0069,119.859,119.9001,21939.0
2017-09-11 11:00:00,145.95,146.03,145.77,145.91,18733.0,119.9083,119.974,119.7604,119.8754,18733.0
2017-09-11 11:05:00,145.87,146.05,145.82,145.91,13306.0,119.8426,119.9904,119.8015,119.8754,13306.0
2017-09-11 11:10:00,145.92,145.97,145.87,145.96,10734.0,119.8836,119.9247,119.8426,119.9165,10734.0
2017-09-11 11:15:00,145.96,146.01,145.68,145.7,8342.0,119.9165,119.9576,119.6865,119.7029,8342.0
2017-09-11 11:20:00,145.75,146.01,145.68,145.77,21011.0,119.744,119.9576,119.6865,119.7604,21011.0
2017-09-11 11:25:00,145.79,145.83,145.56,145.62,17591.0,119.7768,119.8097,119.5879,119.6372,17591.0
2017-09-11 11:30:00,145.65,145.74,145.63,145.69,23619.0,119.6618,119.7358,119.6454,119.6947,23619.0
2017-09-11 11:35:00,145.7,145.9,145.69,145.86,11189.0,119.7029,119.8672,119.6947,119.8343,11189.0
2017-09-11 11:40:00,145.85,145.87,145.69,145.86,11146.0,119.8261,119.8426,119.6947,119.8343,11146.0
2017-09-11 11:45:00,145.86,145.9,145.82,145.86,12410.0,119.8343,119.8672,119.8015,119.8343,12410.0
2017-09-11 11:50:00,145.87,145.92,145.78,145.79,8262.0,119.8426,119.8836,119.7686,119.7768,8262.0
2017-09-11 11:55:00,145.79,145.93,145.77,145.86,11745.0,119.7768,119.8919,119.7604,119.8343,11745.0
2017-09-11 12:00:00,145.9,145.94,145.79,145.84,16811.0,119.8672,119.9001,119.7768,119.8179,16811.0
2017-09-11 12:05:00,145.85,145.9,145.78,145.86,10597.0,119.8261,119.8672,119.7686,119.8343,10597.0
2017-09-11 12:10:00,145.84,145.94,145.74,145.9,17823.0,119.8179,119.9001,119.7358,119.8672,17823.0
2017-09-11 12:15:00,145.94,146.08,145.91,145.91,16753.0,119.9001,120.0151,119.8754,119.8754,16753.0
2017-09-11 12:20:00,145.94,146.04,145.89,145.98,19378.0,119.9001,119.9822,119.859,119.9329,19378.0
2017-09-11 12:25:00,145.97,145.97,145.76,145.77,8311.0,119.9247,119.9247,119.7522,119.7604,8311.0
2017-09-11 12:30:00,145.79,145.95,145.79,145.93,11861.0,119.7768,119.9083,119.7768,119.8919,11861.0
2017-09-11 12:35:00,145.93,145.93,145.79,145.82,8200.0,119.8919,119.8919,119.7768,119.8015,8200.0
2017-09-11 12:40:00,145.82,145.93,145.82,145.9,64277.0,119.8015,119.8919,119.8015,119.8672,64277.0
2017-09-11 12:45:00,145.88,145.93,145.86,145.91,18504.0,119.8508,119.8919,119.8343,119.8754,18504.0
2017-09-11 12:50:00,145.91,146.09,145.9,146.03,24071.0,119.8754,120.0233,119.8672,119.974,24071.0
2017-09-11 12:55:00,146.02,146.08,145.91,145.96,27419.0,119.9658,120.0151,119.8754,119.9165,27419.0
2017-09-11 13:00:00,145.96,145.98,145.85,145.9,10053.0,119.9165,119.9329,119.8261,119.8672,10053.0
2017-09-11 13:05:00,145.89,146.05,145.86,145.96,18176.0,119.859,119.9904,119.8343,119.9165,18176.0
2017-09-11 13:10:00,145.96,145.97,145.6,145.85,39819.0,119.9165,119.9247,119.6207,119.8261,39819.0
2017-09-11 13:15:00,145.83,145.86,145.74,145.77,10106.0,119.8097,119.8343,119.7358,119.7604,10106.0
2017-09-11 13:20:00,145.77,145.85,145.74,145.84,12173.0,119.7604,119.8261,119.7358,119.8179,12173.0
2017-09-11 13:25:00,145.84,145.84,145.7,145.72,14090.0,119.8179,119.8179,119.7029,119.7193,14090.0
2017-09-11 13:30:00,145.73,145.88,145.71,145.87,6689.0,119.7275,119.8508,119.7111,119.8426,6689.0
2017-09-11 13:35:00,145.85,145.91,145.81,145.89,15164.0,119.8261,119.8754,119.7933,119.859,15164.0
2017-09-11 13:40:00,145.9,145.94,145.85,145.87,9963.0,119.8672,119.9001,119.8261,119.8426,9963.0
2017-09-11 13:45:00,145.86,145.96,145.86,145.96,12069.0,119.8343,119.9165,119.8343,119.9165,12069.0
2017-09-11 13:50:00,145.97,146.02,145.94,146.02,19596.0,119.9247,119.9658,119.9001,119.9658,19596.0
2017-09-11 13:55:00,146.03,146.05,145.97,146.0,32601.0,119.974,119.9904,119.9247,119.9494,32601.0
2017-09-11 14:00:00,146.0,146.04,145.96,146.0,25147.0,119.9494,119.9822,119.9165,119.9494,25147.0
2017-09-11 14:05:00,146.0,146.14,145.98,146.09,55216.0,119.9494,120.0644,119.9329,120.0233,55216.0
2017-09-11 14:10:00,146.08,146.1,146.02,146.03,10406.0,120.0151,120.0315,119.9658,119.974,10406.0
2017-09-11 14:15:00,146.01,146.01,145.93,146.0,11601.0,119.9576,119.9576,119.8919,119.9494,11601.0
2017-09-11 14:20:00,145.97,146.06,145.94,146.0,29069.0,119.9247,119.9987,119.9001,119.9494,29069.0
2017-09-11 14:25:00,146.0,146.04,145.88,145.9,16028.0,119.9494,119.9822,119.8508,119.8672,16028.0
2017-09-11 14:30:00,145.96,146.05,145.92,146.0,31028.0,119.9165,119.9904,119.8836,119.9494,31028.0
2017-09-11 14:35:00,146.0,146.05,145.97,146.03,13021.0,119.9494,119.9904,119.9247,119.974,13021.0
2017-09-11 14:40:00,146.02,146.04,145.94,146.0,24844.0,119.9658,119.9822,119.9001,119.9494,24844.0
2017-09-11 14:45:00,145.99,146.01,145.86,145.99,8581.0,119.9411,119.9576,119.8343,119.9411,8581.0
2017-09-11 14:50:00,145.99,146.03,145.98,146.02,17305.0,119.9411,119.974,119.9329,119.9658,17305.0
2017-09-11 14:55:00,146.02,146.07,145.98,146.0,25030.0,119.9658,120.0069,119.9329,119.9494,25030.0
2017-09-11 15:00:00,145.99,146.04,145.99,146.02,17091.0,119.9411,119.9822,119.9411,119.9658,17091.0
2017-09-11 15:05:00,146.01,146.03,146.0,146.01,11091.0,119.9576,119.974,119.9494,119.9576,11091.0
2017-09-11 15:10:00,146.0,146.04,145.95,145.97,25572.0,119.9494,119.9822,119.9083,119.9247,25572.0
2017-09-11 15:15:00,145.96,145.97,145.91,145.92,14781.0,119.9165,119.9247,119.8754,119.8836,14781.0
2017-09-11 15:20:00,145.91,145.91,145.75,145.8,22336.0,119.8754,119.8754,119.744,119.785,22336.0
2017-09-11 15:25:00,145.81,145.88,145.8,145.83,14170.0,119.7933,119.8508,119.785,119.8097,14170.0
2017-09-11 15:30:00,145.83,145.94,145.82,145.93,18123.0,119.8097,119.9001,119.8015,119.8919,18123.0
2017-09-11 15:35:00,145.93,146.02,145.89,146.02,14631.0,119.8919,119.9658,119.859,119.9658,14631.0
2017-09-11 15:40:00,146.01,146.04,145.97,146.0,18303.0,119.9576,119.9822,119.9247,119.9494,18303.0
2017-09-11 15:45:00,146.0,146.07,145.99,146.03,43927.0,119.9494,120.0069,119.9411,119.974,43927.0
2017-09-11 15:50:00,146.03,146.05,146.01,146.01,40283.0,119.974,119.9904,119.9576,119.9576,40283.0
2017-09-11 15:55:00,146.02,146.19,146.0,146.14,104453.0,119.9658,120.1055,119.9494,120.0644,104453.0
2017-09-12 09:30:00,146.14,146.14,145.69,145.77,20792.0,120.0644,120.0644,119.6947,119.7604,20792.0
2017-09-12 09:35:00,145.65,146.3,145.63,146.01,16342.0,119.6618,120.1958,119.6454,119.9576,16342.0
2017-09-12 09:40:00,146.01,146.12,145.95,145.98,7710.0,119.9576,120.048,119.9083,119.9329,7710.0
2017-09-12 09:45:00,145.93,145.99,145.38,145.38,7450.0,119.8919,119.9411,119.44,119.44,7450.0
2017-09-12 09:50:00,145.23,145.43,144.44,144.59,41744.0,119.3168,119.4811,118.6677,118.7909,41744.0
2017-09-12 09:55:00,144.58,145.12,144.58,145.02,12449.0,118.7827,119.2264,118.7827,119.1442,12449.0
2017-09-12 10:00:00,144.94,145.02,144.86,144.87,6776.0,119.0785,119.1442,119.0128,119.021,6776.0
2017-09-12 10:05:00,144.89,144.89,144.34,144.42,16287.0,119.0374,119.0374,118.5856,118.6513,16287.0
2017-09-12 10:10:00,144.43,144.49,144.21,144.49,23168.0,118.6595,118.7088,118.4788,118.7088,23168.0
2017-09-12 10:15:00,144.51,144.85,144.41,144.7,37038.0,118.7252,119.0046,118.6431,118.8813,37038.0
2017-09-12 10:20:00,144.74,144.8,144.53,144.57,9724.0,118.9142,118.9635,118.7417,118.7745,9724.0
2017-09-12 10:25:00,144.63,144.71,144.54,144.66,7494.0,118.8238,118.8895,118.7499,118.8485,7494.0
2017-09-12 10:30:00,144.62,144.64,144.44,144.49,19398.0,118.8156,118.832,118.6677,118.7088,19398.0
2017-09-12 10:35:00,144.49,144.57,144.38,144.49,27121.0,118.7088,118.7745,118.6184,118.7088,27121.0
2017-09-12 10:40:00,144.49,144.57,144.29,144.29,15296.0,118.7088,118.7745,118.5445,118.5445,15296.0
2017-09-12 10:45:00,144.31,144.38,144.01,144.01,21598.0,118.5609,118.6184,118.3144,118.3144,21598.0
2017-09-12 10:50:00,144.04,144.06,143.85,143.92,18598.0,118.3391,118.3555,118.183,118.2405,18598.0
2017-09-12 10:55:00,143.9,144.5,143.89,144.5,16243.0,118.2241,118.717,118.2158,118.717,16243.0
2017-09-12 11:00:00,144.47,144.5,144.34,144.41,12695.0,118.6924,118.717,118.5856,118.6431,12695.0
2017-09-12 11:05:00,144.36,144.44,144.32,144.41,33041.0,118.602,118.6677,118.5691,118.6431,33041.0
2017-09-12 11:10:00,144.38,144.49,144.38,144.45,10790.0,118.6184,118.7088,118.6184,118.6759,10790.0
2017-09-12 11:15:00,144.45,144.49,144.35,144.41,17369.0,118.6759,118.7088,118.5938,118.6431,17369.0
2017-09-12 11:20:00,144.41,144.48,144.36,144.46,6098.0,118.6431,118.7006,118.602,118.6841,6098.0
2017-09-12 11:25:00,144.46,144.48,144.39,144.47,12860.0,118.6841,118.7006,118.6266,118.6924,12860.0
2017-09-12 11:30:00,144.47,144.48,144.33,144.37,9382.0,118.6924,118.7006,118.5773,118.6102,9382.0
2017-09-12 11:35:00,144.37,144.4,144.33,144.37,14849.0,118.6102,118.6348,118.5773,118.6102,14849.0
2017-09-12 11:40:00,144.37,144.4,144.31,144.32,11850.0,118.6102,118.6348,118.5609,118.5691,11850.0
2017-09-12 11:45:00,144.31,144.48,144.31,144.35,13913.0,118.5609,118.7006,118.5609,118.5938,13913.0
2017-09-12 11:50:00,144.35,144.43,144.26,144.43,7596.0,118.5938,118.6595,118.5198,118.6595,7596.0
2017-09-12 11:55:00,144.45,144.49,144.4,144.44,9284.0,118.6759,118.7088,118.6348,118.6677,9284.0
2017-09-12 12:00:00,144.42,144.44,144.38,144.44,7871.0,118.6513,118.6677,118.6184,118.6677,7871.0
2017-09-12 12:05:00,144.45,144.5,144.4,144.43,15995.0,118.6759,118.717,118.6348,118.6595,15995.0
2017-09-12 12:10:00,144.41,144.43,144.28,144.36,4348.0,118.6431,118.6595,118.5363,118.602,4348.0
2017-09-12 12:15:00,144.35,144.46,144.35,144.45,6390.0,118.5938,118.6841,118.5938,118.6759,6390.0
2017-09-12 12:20:00,144.41,144.5,144.3,144.33,17736.0,118.6431,118.717,118.5527,118.5773,17736.0
2017-09-12 12:25:00,144.33,144.35,144.27,144.34,6100.0,118.5773,118.5938,118.528,118.5856,6100.0
2017-09-12 12:30:00,144.34,144.48,144.33,144.47,5715.0,118.5856,118.7006,118.5773,118.6924,5715.0
2017-09-12 12:35:00,144.48,144.49,144.43,144.43,12685.0,118.7006,118.7088,118.6595,118.6595,12685.0
2017-09-12 12:40:00,144.44,144.46,144.28,144.31,10353.0,118.6677,118.6841,118.5363,118.5609,10353.0
2017-09-12 12:45:00,144.3,144.38,144.25,144.35,13062.0,118.5527,118.6184,118.5116,118.5938,13062.0
2017-09-12 12:50:00,144.31,144.44,144.31,144.44,9547.0,118.5609,118.6677,118.5609,118.6677,9547.0
2017-09-12 12:55:00,144.43,144.49,144.43,144.44,12641.0,118.6595,118.7088,118.6595,118.6677,12641.0
2017-09-12 13:00:00,144.43,144.5,144.39,144.48,13468.0,118.6595,118.717,118.6266,118.7006,13468.0
2017-09-12 13:05:00,144.48,144.48,144.39,144.39,18720.0,118.7006,118.7006,118.6266,118.6266,18720.0
2017-09-12 13:10:00,144.41,144.42,144.3,144.36,37810.0,118.6431,118.6513,118.5527,118.602,37810.0
2017-09-12 13:15:00,144.35,144.4,144.31,144.32,27568.0,118.5938,118.6348,118.5609,118.5691,27568.0
2017-09-12 13:20:00,144.34,144.39,144.33,144.34,14786.0,118.5856,118.6266,118.5773,118.5856,14786.0
2017-09-12 13:25:00,144.35,144.4,144.28,144.4,25889.0,118.5938,118.6348,118.5363,118.6348,25889.0
2017-09-12 13:30:00,144.37,144.46,144.36,144.44,29024.0,118.6102,118.6841,118.602,118.6677,29024.0
2017-09-12 13:35:00,144.48,144.5,144.42,144.48,31596.0,118.7006,118.717,118.6513,118.7006,31596.0
2017-09-12 13:40:00,144.49,144.5,144.45,144.49,49196.0,118.7088,118.717,118.6759,118.7088,49196.0
2017-09-12 13:45:00,144.5,144.5,144.46,144.49,28528.0,118.717,118.717,118.6841,118.7088,28528.0
2017-09-12 13:50:00,144.48,144.5,144.44,144.48,27668.0,118.7006,118.717,118.6677,118.7006,27668.0
2017-09-12 13:55:00,144.48,144.5,144.35,144.39,25760.0,118.7006,118.717,118.5938,118.6266,25760.0
2017-09-12 14:00:00,144.38,144.38,144.24,144.3,11650.0,118.6184,118.6184,118.5034,118.5527,11650.0
2017-09-12 14:05:00,144.3,144.32,144.21,144.25,14145.0,118.5527,118.5691,118.4788,118.5116,14145.0
2017-09-12 14:10:00,144.27,144.28,144.21,144.26,8467.0,118.528,118.5363,118.4788,118.5198,8467.0
2017-09-12 14:15:00,144.3,144.42,144.28,144.32,44236.0,118.5527,118.6513,118.5363,118.5691,44236.0
2017-09-12 14:20:00,144.34,144.37,143.86,144.07,51705.0,118.5856,118.6102,118.1912,118.3637,51705.0
2017-09-12 14:25:00,144.08,144.16,144.0,144.0,16241.0,118.3719,118.4377,118.3062,118.3062,16241.0
2017-09-12 14:30:00,144.0,144.07,143.94,144.02,10136.0,118.3062,118.3637,118.2569,118.3227,10136.0
2017-09-12 14:35:00,144.03,144.04,143.88,143.93,10236.0,118.3309,118.3391,118.2076,118.2487,10236.0
2017-09-12 14:40:00,143.91,144.08,143.91,144.08,10351.0,118.2323,118.3719,118.2323,118.3719,10351.0
2017-09-12 14:45:00,144.06,144.14,144.03,144.08,8175.0,118.3555,118.4212,118.3309,118.3719,8175.0
2017-09-12 14:50:00,144.11,144.11,143.97,144.03,8492.0,118.3966,118.3966,118.2816,118.3309,8492.0
2017-09-12 14:55:00,144.03,144.13,144.02,144.09,21327.0,118.3309,118.413,118.3227,118.3802,21327.0
2017-09-12 15:00:00,144.09,144.1,144.0,144.07,27595.0,118.3802,118.3884,118.3062,118.3637,27595.0
2017-09-12 15:05:00,144.06,144.08,143.98,144.02,35287.0,118.3555,118.3719,118.2898,118.3227,35287.0
2017-09-12 15:10:00,144.01,144.11,143.99,144.1,56398.0,118.3144,118.3966,118.298,118.3884,56398.0
2017-09-12 15:15:00,144.11,144.25,144.08,144.23,12453.0,118.3966,118.5116,118.3719,118.4952,12453.0
2017-09-12 15:20:00,144.23,144.68,144.2,144.62,27703.0,118.4952,118.8649,118.4705,118.8156,27703.0
2017-09-12 15:25:00,144.65,144.65,144.52,144.55,21450.0,118.8402,118.8402,118.7334,118.7581,21450.0
2017-09-12 15:30:00,144.55,144.79,144.54,144.74,14760.0,118.7581,118.9553,118.7499,118.9142,14760.0
2017-09-12 15:35:00,144.76,144.76,144.55,144.6,21038.0,118.9306,118.9306,118.7581,118.7992,21038.0
2017-09-12 15:40:00,144.63,144.67,144.6,144.62,22280.0,118.8238,118.8567,118.7992,118.8156,22280.0
2017-09-12 15:45:00,144.61,144.72,144.57,144.67,31048.0,118.8074,118.8978,118.7745,118.8567,31048.0
2017-09-12 15:50:00,144.68,144.88,144.64,144.88,42602.0,118.8649,119.0292,118.832,119.0292,42602.0
2017-09-12 15:55:00,144.87,144.87,144.67,144.86,103952.0,119.021,119.021,118.8567,119.0128,103952.0
2017-09-13 09:30:00,144.93,145.04,144.44,144.44,32482.0,119.0703,119.1607,118.6677,118.6677,32482.0
2017-09-13 09:35:00,144.44,144.58,144.04,144.16,14714.0,118.6677,118.7827,118.3391,118.4377,14714.0
2017-09-13 09:40:00,144.24,144.48,144.19,144.45,28075.0,118.5034,118.7006,118.4623,118.6759,28075.0
2017-09-13 09:45:00,144.47,144.48,144.3,144.31,22804.0,118.6924,118.7006,118.5527,118.5609,22804.0
2017-09-13 09:50:00,144.3,144.6,144.24,144.57,27657.0,118.5527,118.7992,118.5034,118.7745,27657.0
2017-09-13 09:55:00,144.52,144.59,144.32,144.47,29377.0,118.7334,118.7909,118.5691,118.6924,29377.0
2017-09-13 10:00:00,144.5,144.52,144.29,144.38,27748.0,118.717,118.7334,118.5445,118.6184,27748.0
2017-09-13 10:05:00,144.4,144.47,144.33,144.34,30041.0,118.6348,118.6924,118.5773,118.5856,30041.0
2017-09-13 10:10:00,144.41,144.5,144.35,144.5,31917.0,118.6431,118.717,118.5938,118.717,31917.0
2017-09-13 10:15:00,144.47,144.54,144.3,144.38,18251.0,118.6924,118.7499,118.5527,118.6184,18251.0
2017-09-13 10:20:00,144.4,144.5,144.3,144.33,15673.0,118.6348,118.717,118.5527,118.5773,15673.0
2017-09-13 10:25:00,144.4,144.45,144.3,144.34,7537.0,118.6348,118.6759,118.5527,118.5856,7537.0
2017-09-13 10:30:00,144.37,144.51,144.33,144.43,17186.0,118.6102,118.7252,118.5773,118.6595,17186.0
2017-09-13 10:35:00,144.44,144.47,144.34,144.41,12158.0,118.6677,118.6924,118.5856,118.6431,12158.0
2017-09-13 10:40:00,144.43,144.43,144.31,144.34,19850.0,118.6595,118.6595,118.5609,118.5856,19850.0
2017-09-13 10:45:00,144.3,144.34,144.15,144.26,30839.0,118.5527,118.5856,118.4295,118.5198,30839.0
2017-09-13 10:50:00,144.25,144.26,144.18,144.19,24100.0,118.5116,118.5198,118.4541,118.4623,24100.0
2017-09-13 10:55:00,144.25,144.25,144.16,144.22,10658.0,118.5116,118.5116,118.4377,118.487,10658.0
2017-09-13 11:00:00,144.21,144.24,144.14,144.2,9054.0,118.4788,118.5034,118.4212,118.4705,9054.0
2017-09-13 11:05:00,144.18,144.23,144.14,144.22,12477.0,118.4541,118.4952,118.4212,118.487,12477.0
2017-09-13 11:10:00,144.2,144.23,144.1,144.1,12163.0,118.4705,118.4952,118.3884,118.3884,12163.0
2017-09-13 11:15:00,144.1,144.24,144.1,144.2,16251.0,118.3884,118.5034,118.3884,118.4705,16251.0
2017-09-13 11:20:00,144.24,144.27,144.12,144.13,12461.0,118.5034,118.528,118.4048,118.413,12461.0
2017-09-13 11:25:00,144.14,144.14,143.9,144.08,17036.0,118.4212,118.4212,118.2241,118.3719,17036.0
2017-09-13 11:30:00,144.1,144.14,144.04,144.14,5792.0,118.3884,118.4212,118.3391,118.4212,5792.0
2017-09-13 11:35:00,144.13,144.16,144.05,144.05,8490.0,118.413,118.4377,118.3473,118.3473,8490.0
2017-09-13 11:40:00,144.05,144.14,144.04,144.09,13504.0,118.3473,118.4212,118.3391,118.3802,13504.0
2017-09-13 11:45:00,144.08,144.21,144.08,144.13,42040.0,118.3719,118.4788,118.3719,118.413,42040.0
2017-09-13 11:50:00,144.16,144.16,144.0,144.0,13975.0,118.4377,118.4377,118.3062,118.3062,13975.0
2017-09-13 11:55:00,144.03,144.03,143.95,143.95,6529.0,118.3309,118.3309,118.2651,118.2651,6529.0
2017-09-13 12:00:00,143.94,144.05,143.88,144.03,8400.0,118.2569,118.3473,118.2076,118.3309,8400.0
2017-09-13 12:05:00,144.04,144.07,144.0,144.02,12088.0,118.3391,118.3637,118.3062,118.3227,12088.0
2017-09-13 12:10:00,144.03,144.06,144.0,144.0,4271.0,118.3309,118.3555,118.3062,118.3062,4271.0
2017-09-13 12:15:00,144.0,144.07,143.86,143.88,12601.0,118.3062,118.3637,118.1912,118.2076,12601.0
2017-09-13 12:20:00,143.86,143.87,143.73,143.75,12845.0,118.1912,118.1994,118.0844,118.1008,12845.0
2017-09-13 12:25:00,143.78,143.78,143.71,143.71,7421.0,118.1255,118.1255,118.068,118.068,7421.0
2017-09-13 12:30:00,143.72,143.78,143.66,143.78,11158.0,118.0762,118.1255,118.0269,118.1255,11158.0
2017-09-13 12:35:00,143.79,143.81,143.7,143.72,12178.0,118.1337,118.1501,118.0597,118.0762,12178.0
2017-09-13 12:40:00,143.72,143.8,143.7,143.78,10284.0,118.0762,118.1419,118.0597,118.1255,10284.0
2017-09-13 12:45:00,143.76,143.78,143.7,143.72,7627.0,118.109,118.1255,118.0597,118.0762,7627.0
2017-09-13 12:50:00,143.72,143.72,143.55,143.55,10430.0,118.0762,118.0762,117.9365,117.9365,10430.0
2017-09-13 12:55:00,143.55,143.63,143.51,143.53,15662.0,117.9365,118.0022,117.9037,117.9201,15662.0
2017-09-13 13:00:00,143.54,143.54,143.46,143.51,18834.0,117.9283,117.9283,117.8626,117.9037,18834.0
2017-09-13 13:05:00,143.54,143.74,143.52,143.72,15531.0,117.9283,118.0926,117.9119,118.0762,15531.0
2017-09-13 13:10:00,143.69,143.75,143.66,143.68,10232.0,118.0515,118.1008,118.0269,118.0433,10232.0
2017-09-13 13:15:00,143.68,143.98,143.67,143.93,11939.0,118.0433,118.2898,118.0351,118.2487,11939.0
2017-09-13 13:20:00,143.9,143.98,143.84,143.9,16474.0,118.2241,118.2898,118.1748,118.2241,16474.0
2017-09-13 13:25:00,143.89,143.9,143.68,143.76,7837.0,118.2158,118.2241,118.0433,118.109,7837.0
2017-09-13 13:30:00,143.76,143.83,143.62,143.62,7755.0,118.109,118.1666,117.994,117.994,7755.0
2017-09-13 13:35:00,143.62,143.66,143.39,143.42,21685.0,117.994,118.0269,117.8051,117.8297,21685.0
2017-09-13 13:40:00,143.46,143.53,143.43,143.46,10422.0,117.8626,117.9201,117.8379,117.8626,10422.0
2017-09-13 13:45:00,143.43,143.53,143.42,143.47,28976.0,117.8379,117.9201,117.8297,117.8708,28976.0
2017-09-13 13:50:00,143.49,143.77,143.48,143.7,21847.0,117.8872,118.1173,117.879,118.0597,21847.0
2017-09-13 13:55:00,143.69,143.72,143.65,143.68,11693.0,118.0515,118.0762,118.0187,118.0433,11693.0
2017-09-13 14:00:00,143.67,143.75,143.65,143.65,12786.0,118.0351,118.1008,118.0187,118.0187,12786.0
2017-09-13 14:05:00,143.66,143.67,143.61,143.65,12224.0,118.0269,118.0351,117.9858,118.0187,12224.0
2017-09-13 14:10:00,143.65,143.7,143.57,143.7,15227.0,118.0187,118.0597,117.9529,118.0597,15227.0
2017-09-13 14:15:00,143.68,143.75,143.65,143.71,17220.0,118.0433,118.1008,118.0187,118.068,17220.0
2017-09-13 14:20:00,143.7,143.77,143.66,143.73,30491.0,118.0597,118.1173,118.0269,118.0844,30491.0
2017-09-13 14:25:00,143.71,143.79,143.64,143.71,17391.0,118.068,118.1337,118.0105,118.068,17391.0
2017-09-13 14:30:00,143.7,143.71,143.64,143.69,11561.0,118.0597,118.068,118.0105,118.0515,11561.0
2017-09-13 14:35:00,143.7,143.75,143.57,143.65,11451.0,118.0597,118.1008,117.9529,118.0187,11451.0
2017-09-13 14:40:00,143.63,143.63,143.53,143.59,50474.0,118.0022,118.0022,117.9201,117.9694,50474.0
2017-09-13 14:45:00,143.58,143.61,143.46,143.49,16528.0,117.9612,117.9858,117.8626,117.8872,16528.0
2017-09-13 14:50:00,143.46,143.66,143.46,143.64,19205.0,117.8626,118.0269,117.8626,118.0105,19205.0
2017-09-13 14:55:00,143.63,143.66,143.58,143.63,13468.0,118.0022,118.0269,117.9612,118.0022,13468.0
2017-09-13 15:00:00,143.65,143.65,143.45,143.5,17681.0,118.0187,118.0187,117.8544,117.8954,17681.0
2017-09-13 15:05:00,143.47,143.58,143.46,143.52,28465.0,117.8708,117.9612,117.8626,117.9119,28465.0
2017-09-13 15:10:00,143.54,143.56,143.51,143.52,15140.0,117.9283,117.9447,117.9037,117.9119,15140.0
2017-09-13 15:15:00,143.5,143.58,143.47,143.58,19757.0,117.8954,117.9612,117.8708,117.9612,19757.0
2017-09-13 15:20:00,143.56,143.6,143.52,143.53,16497.0,117.9447,117.9776,117.9119,117.9201,16497.0
2017-09-13 15:25:00,143.54,143.61,143.53,143.6,13078.0,117.9283,117.9858,117.9201,117.9776,13078.0
2017-09-13 15:30:00,143.6,143.64,143.59,143.64,30947.0,117.9776,118.0105,117.9694,118.0105,30947.0
2017-09-13 15:35:00,143.64,143.73,143.63,143.72,25974.0,118.0105,118.0844,118.0022,118.0762,25974.0
2017-09-13 15:40:00,143.72,143.73,143.69,143.7,26974.0,118.0762,118.0844,118.0515,118.0597,26974.0
2017-09-13 15:45:00,143.7,143.81,143.69,143.8,29884.0,118.0597,118.1501,118.0515,118.1419,29884.0
2017-09-13 15:50:00,143.8,143.83,143.57,143.59,88513.0,118.1419,118.1666,117.9529,117.9694,88513.0
2017-09-13 15:55:00,143.59,143.66,143.47,143.65,118914.0,117.9694,118.0269,117.8708,118.0187,118914.0
2017-09-14 09:30:00,142.82,143.1,142.28,142.34,49250.0,117.3368,117.5668,116.8931,116.9424,49250.0
2017-09-14 09:35:00,142.28,142.37,141.62,141.9,36728.0,116.8931,116.9671,116.3509,116.5809,36728.0
2017-09-14 09:40:00,141.91,142.39,141.69,142.24,36308.0,116.5891,116.9835,116.4084,116.8603,36308.0
2017-09-14 09:45:00,142.26,142.89,142.21,142.41,26662.0,116.8767,117.3943,116.8356,116.9999,26662.0
2017-09-14 09:50:00,142.42,142.62,142.21,142.62,23097.0,117.0081,117.1725,116.8356,117.1725,23097.0
2017-09-14 09:55:00,142.62,142.64,141.98,142.25,44954.0,117.1725,117.1889,116.6466,116.8685,44954.0
2017-09-14 10:00:00,142.25,142.32,141.67,141.87,29955.0,116.8685,116.926,116.392,116.5563,29955.0
2017-09-14 10:05:00,141.91,142.33,141.41,142.27,52238.0,116.5891,116.9342,116.1784,116.8849,52238.0
2017-09-14 10:10:00,142.32,142.47,142.16,142.29,31931.0,116.926,117.0492,116.7945,116.9013,31931.0
2017-09-14 10:15:00,142.3,142.38,142.11,142.34,31502.0,116.9095,116.9753,116.7535,116.9424,31502.0
2017-09-14 10:20:00,142.36,142.37,142.08,142.08,18699.0,116.9588,116.9671,116.7288,116.7288,18699.0
2017-09-14 10:25:00,142.14,142.34,142.13,142.19,23067.0,116.7781,116.9424,116.7699,116.8192,23067.0
2017-09-14 10:30:00,142.19,142.52,142.19,142.49,52673.0,116.8192,117.0903,116.8192,117.0656,52673.0
2017-09-14 10:35:00,142.48,142.61,142.36,142.36,35061.0,117.0574,117.1642,116.9588,116.9588,35061.0
2017-09-14 10:40:00,142.34,142.5,142.33,142.39,26825.0,116.9424,117.0739,116.9342,116.9835,26825.0
2017-09-14 10:45:00,142.4,142.72,142.33,142.53,37644.0,116.9917,117.2546,116.9342,117.0985,37644.0
2017-09-14 10:50:00,142.56,142.61,142.24,142.35,36686.0,117.1232,117.1642,116.8603,116.9506,36686.0
2017-09-14 10:55:00,142.36,142.37,142.21,142.32,13832.0,116.9588,116.9671,116.8356,116.926,13832.0
2017-09-14 11:00:00,142.29,142.45,142.22,142.4,22147.0,116.9013,117.0328,116.8438,116.9917,22147.0
2017-09-14 11:05:00,142.37,142.46,142.17,142.26,17885.0,116.9671,117.041,116.8027,116.8767,17885.0
2017-09-14 11:10:00,142.3,142.42,142.2,142.36,21332.0,116.9095,117.0081,116.8274,116.9588,21332.0
2017-09-14 11:15:00,142.34,142.4,142.18,142.32,29979.0,116.9424,116.9917,116.811,116.926,29979.0
2017-09-14 11:20:00,142.33,142.52,142.23,142.35,38338.0,116.9342,117.0903,116.852,116.9506,38338.0
2017-09-14 11:25:00,142.32,142.45,142.27,142.37,21883.0,116.926,117.0328,116.8849,116.9671,21883.0
2017-09-14 11:30:00,142.38,142.44,142.18,142.24,24891.0,116.9753,117.0246,116.811,116.8603,24891.0
2017-09-14 11:35:00,142.27,142.34,142.15,142.3,17231.0,116.8849,116.9424,116.7863,116.9095,17231.0
2017-09-14 11:40:00,142.28,142.32,142.11,142.11,13689.0,116.8931,116.926,116.7535,116.7535,13689.0
2017-09-14 11:45:00,142.18,142.35,142.06,142.29,31341.0,116.811,116.9506,116.7124,116.9013,31341.0
2017-09-14 11:50:00,142.33,142.37,142.26,142.3,14828.0,116.9342,116.9671,116.8767,116.9095,14828.0
2017-09-14 11:55:00,142.29,142.3,142.12,142.13,23456.0,116.9013,116.9095,116.7617,116.7699,23456.0
2017-09-14 12:00:00,142.15,142.19,142.03,142.07,22614.0,116.7863,116.8192,116.6877,116.7206,22614.0
2017-09-14 12:05:00,142.09,142.09,141.87,141.87,44058.0,116.737,116.737,116.5563,116.5563,44058.0
2017-09-14 12:10:00,141.87,141.93,141.83,141.83,17356.0,116.5563,116.6056,116.5234,116.5234,17356.0
2017-09-14 12:15:00,141.87,142.19,141.84,142.15,17845.0,116.5563,116.8192,116.5316,116.7863,17845.0
2017-09-14 12:20:00,142.13,142.25,142.08,142.15,21539.0,116.7699,116.8685,116.7288,116.7863,21539.0
2017-09-14 12:25:00,142.16,142.28,142.14,142.24,11276.0,116.7945,116.8931,116.7781,116.8603,11276.0
2017-09-14 12:30:00,142.26,142.26,142.05,142.05,10003.0,116.8767,116.8767,116.7042,116.7042,10003.0
2017-09-14 12:35:00,142.07,142.2,142.05,142.2,13106.0,116.7206,116.8274,116.7042,116.8274,13106.0
2017-09-14 12:40:00,142.26,142.26,141.99,142.04,12719.0,116.8767,116.8767,116.6549,116.6959,12719.0
2017-09-14 12:45:00,142.03,142.04,141.66,141.88,42000.0,116.6877,116.6959,116.3837,116.5645,42000.0
2017-09-14 12:50:00,141.87,142.06,141.82,142.0,8110.0,116.5563,116.7124,116.5152,116.6631,8110.0
2017-09-14 12:55:00,142.0,142.21,142.0,142.2,31159.0,116.6631,116.8356,116.6631,116.8274,31159.0
2017-09-14 13:00:00,142.2,142.45,142.2,142.4,25400.0,116.8274,117.0328,116.8274,116.9917,25400.0
2017-09-14 13:05:00,142.41,142.45,142.0,142.13,28639.0,116.9999,117.0328,116.6631,116.7699,28639.0
2017-09-14 13:10:00,142.13,142.36,142.13,142.33,26631.0,116.7699,116.9588,116.7699,116.9342,26631.0
2017-09-14 13:15:00,142.31,142.34,142.11,142.33,18656.0,116.9178,116.9424,116.7535,116.9342,18656.0
2017-09-14 13:20:00,142.33,142.34,142.22,142.26,10693.0,116.9342,116.9424,116.8438,116.8767,10693.0
2017-09-14 13:25:00,142.27,142.37,142.22,142.36,14630.0,116.8849,116.9671,116.8438,116.9588,14630.0
2017-09-14 13:30:00,142.37,142.43,142.16,142.34,23106.0,116.9671,117.0164,116.7945,116.9424,23106.0
2017-09-14 13:35:00,142.37,142.39,142.22,142.37,38501.0,116.9671,116.9835,116.8438,116.9671,38501.0
2017-09-14 13:40:00,142.38,142.54,142.25,142.48,19647.0,116.9753,117.1067,116.8685,117.0574,19647.0
2017-09-14 13:45:00,142.46,142.54,142.41,142.52,19554.0,117.041,117.1067,116.9999,117.0903,19554.0
2017-09-14 13:50:00,142.51,142.56,142.39,142.44,22452.0,117.0821,117.1232,116.9835,117.0246,22452.0
2017-09-14 13:55:00,142.42,142.54,142.37,142.46,29395.0,117.0081,117.1067,116.9671,117.041,29395.0
2017-09-14 14:00:00,142.49,142.54,142.43,142.47,12875.0,117.0656,117.1067,117.0164,117.0492,12875.0
2017-09-14 14:05:00,142.47,142.6,142.34,142.47,45839.0,117.0492,117.156,116.9424,117.0492,45839.0
2017-09-14 14:10:00,142.49,142.5,142.18,142.33,22172.0,117.0656,117.0739,116.811,116.9342,22172.0
2017-09-14 14:15:00,142.33,142.49,142.33,142.46,14818.0,116.9342,117.0656,116.9342,117.041,14818.0
2017-09-14 14:20:00,142.48,142.5,142.4,142.48,17783.0,117.0574,117.0739,116.9917,117.0574,17783.0
2017-09-14 14:25:00,142.47,142.56,142.44,142.46,22984.0,117.0492,117.1232,117.0246,117.041,22984.0
2017-09-14 14:30:00,142.48,142.74,142.39,142.62,46960.0,117.0574,117.271,116.9835,117.1725,46960.0
2017-09-14 14:35:00,142.62,142.65,142.45,142.59,23265.0,117.1725,117.1971,117.0328,117.1478,23265.0
2017-09-14 14:40:00,142.6,142.68,142.52,142.58,21192.0,117.156,117.2217,117.0903,117.1396,21192.0
2017-09-14 14:45:00,142.61,142.67,142.59,142.66,22801.0,117.1642,117.2135,117.1478,117.2053,22801.0
2017-09-14 14:50:00,142.66,142.72,142.54,142.54,29341.0,117.2053,117.2546,117.1067,117.1067,29341.0
2017-09-14 14:55:00,142.55,142.61,142.43,142.55,24101.0,117.1149,117.1642,117.0164,117.1149,24101.0
2017-09-14 15:00:00,142.53,142.56,142.45,142.45,25110.0,117.0985,117.1232,117.0328,117.0328,25110.0
2017-09-14 15:05:00,142.47,142.56,142.44,142.51,17886.0,117.0492,117.1232,117.0246,117.0821,17886.0
2017-09-14 15:10:00,142.5,142.56,142.44,142.54,28153.0,117.0739,117.1232,117.0246,117.1067,28153.0
2017-09-14 15:15:00,142.57,142.57,142.36,142.39,27850.0,117.1314,117.1314,116.9588,116.9835,27850.0
2017-09-14 15:20:00,142.4,142.55,142.36,142.5,27231.0,116.9917,117.1149,116.9588,117.0739,27231.0
2017-09-14 15:25:00,142.5,142.54,142.35,142.37,28103.0,117.0739,117.1067,116.9506,116.9671,28103.0
2017-09-14 15:30:00,142.39,142.43,142.34,142.4,31901.0,116.9835,117.0164,116.9424,116.9917,31901.0
2017-09-14 15:35:00,142.4,142.46,142.37,142.44,44336.0,116.9917,117.041,116.9671,117.0246,44336.0
2017-09-14 15:40:00,142.43,142.64,142.42,142.52,42739.0,117.0164,117.1889,117.0081,117.0903,42739.0
2017-09-14 15:45:00,142.55,142.77,142.53,142.75,51310.0,117.1149,117.2957,117.0985,117.2793,51310.0
2017-09-14 15:50:00,142.76,142.94,142.76,142.93,68726.0,117.2875,117.4354,117.2875,117.4271,68726.0
2017-09-14 15:55:00,142.94,142.94,142.82,142.87,107080.0,117.4354,117.4354,117.3368,117.3778,107080.0
2017-09-15 09:30:00,143.06,143.99,142.89,143.7,551587.0,117.5339,118.298,117.3943,118.0597,551587.0
2017-09-15 09:35:00,143.72,143.72,142.87,142.98,14347.0,118.0762,118.0762,117.3778,117.4682,14347.0
2017-09-15 09:40:00,142.96,143.7,142.95,143.66,19742.0,117.4518,118.0597,117.4436,118.0269,19742.0
2017-09-15 09:45:00,143.62,143.89,143.44,143.68,16714.0,117.994,118.2158,117.8461,118.0433,16714.0
2017-09-15 09:50:00,143.71,144.11,143.7,143.98,22891.0,118.068,118.3966,118.0597,118.2898,22891.0
2017-09-15 09:55:00,143.96,144.01,143.84,144.0,10388.0,118.2734,118.3144,118.1748,118.3062,10388.0
2017-09-15 10:00:00,144.03,144.03,143.72,143.81,14977.0,118.3309,118.3309,118.0762,118.1501,14977.0
2017-09-15 10:05:00,143.83,143.86,143.56,143.83,25555.0,118.1666,118.1912,117.9447,118.1666,25555.0
2017-09-15 10:10:00,143.8,143.93,143.7,143.77,16087.0,118.1419,118.2487,118.0597,118.1173,16087.0
2017-09-15 10:15:00,143.82,143.91,143.75,143.85,8720.0,118.1583,118.2323,118.1008,118.183,8720.0
2017-09-15 10:20:00,143.84,143.94,143.7,143.94,24327.0,118.1748,118.2569,118.0597,118.2569,24327.0
2017-09-15 10:25:00,143.91,144.07,143.91,143.93,16058.0,118.2323,118.3637,118.2323,118.2487,16058.0
2017-09-15 10:30:00,143.91,143.92,143.82,143.84,11168.0,118.2323,118.2405,118.1583,118.1748,11168.0
2017-09-15 10:35:00,143.82,144.09,143.73,144.08,13776.0,118.1583,118.3802,118.0844,118.3719,13776.0
2017-09-15 10:40:00,144.06,144.11,143.69,143.91,21375.0,118.3555,118.3966,118.0515,118.2323,21375.0
2017-09-15 10:45:00,143.91,144.14,143.91,144.11,10564.0,118.2323,118.4212,118.2323,118.3966,10564.0
2017-09-15 10:50:00,144.13,144.25,144.05,144.06,26584.0,118.413,118.5116,118.3473,118.3555,26584.0
2017-09-15 10:55:00,144.13,144.22,144.01,144.15,12234.0,118.413,118.487,118.3144,118.4295,12234.0
2017-09-15 11:00:00,144.12,144.21,144.07,144.11,15507.0,118.4048,118.4788,118.3637,118.3966,15507.0
2017-09-15 11:05:00,144.09,144.13,144.05,144.07,10584.0,118.3802,118.413,118.3473,118.3637,10584.0
2017-09-15 11:10:00,144.12,144.17,144.04,144.13,18265.0,118.4048,118.4459,118.3391,118.413,18265.0
2017-09-15 11:15:00,144.17,144.25,144.15,144.22,7891.0,118.4459,118.5116,118.4295,118.487,7891.0
2017-09-15 11:20:00,144.2,144.32,144.15,144.25,16747.0,118.4705,118.5691,118.4295,118.5116,16747.0
2017-09-15 11:25:00,144.25,144.34,144.21,144.27,20699.0,118.5116,118.5856,118.4788,118.528,20699.0
2017-09-15 11:30:00,144.29,144.3,144.1,144.24,18858.0,118.5445,118.5527,118.3884,118.5034,18858.0
2017-09-15 11:35:00,144.21,144.25,144.12,144.15,8763.0,118.4788,118.5116,118.4048,118.4295,8763.0
2017-09-15 11:40:00,144.17,144.3,144.1,144.19,11560.0,118.4459,118.5527,118.3884,118.4623,11560.0
2017-09-15 11:45:00,144.17,144.27,144.12,144.19,9805.0,118.4459,118.528,118.4048,118.4623,9805.0
2017-09-15 11:50:00,144.18,144.19,144.02,144.15,7910.0,118.4541,118.4623,118.3227,118.4295,7910.0
2017-09-15 11:55:00,144.14,144.21,143.98,144.2,10342.0,118.4212,118.4788,118.2898,118.4705,10342.0
2017-09-15 12:00:00,144.2,144.42,144.18,144.42,6993.0,118.4705,118.6513,118.4541,118.6513,6993.0
2017-09-15 12:05:00,144.44,144.56,144.43,144.51,13754.0,118.6677,118.7663,118.6595,118.7252,13754.0
2017-09-15 12:10:00,144.52,144.56,144.4,144.48,9915.0,118.7334,118.7663,118.6348,118.7006,9915.0
2017-09-15 12:15:00,144.46,144.51,144.41,144.43,10798.0,118.6841,118.7252,118.6431,118.6595,10798.0
2017-09-15 12:20:00,144.43,144.45,144.35,144.41,6109.0,118.6595,118.6759,118.5938,118.6431,6109.0
2017-09-15 12:25:00,144.41,144.45,144.37,144.45,8556.0,118.6431,118.6759,118.6102,118.6759,8556.0
2017-09-15 12:30:00,144.46,144.55,144.4,144.4,7961.0,118.6841,118.7581,118.6348,118.6348,7961.0
2017-09-15 12:35:00,144.41,144.41,144.29,144.35,9592.0,118.6431,118.6431,118.5445,118.5938,9592.0
2017-09-15 12:40:00,144.38,144.45,144.38,144.42,9880.0,118.6184,118.6759,118.6184,118.6513,9880.0
2017-09-15 12:45:00,144.42,144.5,144.38,144.45,11770.0,118.6513,118.717,118.6184,118.6759,11770.0
2017-09-15 12:50:00,144.46,144.49,144.34,144.38,6019.0,118.6841,118.7088,118.5856,118.6184,6019.0
2017-09-15 12:55:00,144.38,144.42,144.34,144.36,17298.0,118.6184,118.6513,118.5856,118.602,17298.0
2017-09-15 13:00:00,144.36,144.41,144.1,144.19,18635.0,118.602,118.6431,118.3884,118.4623,18635.0
2017-09-15 13:05:00,144.19,144.28,144.16,144.23,5872.0,118.4623,118.5363,118.4377,118.4952,5872.0
2017-09-15 13:10:00,144.23,144.37,144.17,144.23,15872.0,118.4952,118.6102,118.4459,118.4952,15872.0
2017-09-15 13:15:00,144.25,144.34,144.13,144.28,14001.0,118.5116,118.5856,118.413,118.5363,14001.0
2017-09-15 13:20:00,144.3,144.34,144.23,144.24,5454.0,118.5527,118.5856,118.4952,118.5034,5454.0
2017-09-15 13:25:00,144.18,144.34,144.18,144.26,12818.0,118.4541,118.5856,118.4541,118.5198,12818.0
2017-09-15 13:30:00,144.3,144.39,144.28,144.35,17992.0,118.5527,118.6266,118.5363,118.5938,17992.0
2017-09-15 13:35:00,144.37,144.42,144.33,144.38,12882.0,118.6102,118.6513,118.5773,118.6184,12882.0
2017-09-15 13:40:00,144.38,144.45,144.29,144.38,29850.0,118.6184,118.6759,118.5445,118.6184,29850.0
2017-09-15 13:45:00,144.39,144.46,144.27,144.34,14222.0,118.6266,118.6841,118.528,118.5856,14222.0
2017-09-15 13:50:00,144.35,144.36,144.24,144.29,12330.0,118.5938,118.602,118.5034,118.5445,12330.0
2017-09-15 13:55:00,144.28,144.46,144.27,144.46,7427.0,118.5363,118.6841,118.528,118.6841,7427.0
2017-09-15 14:00:00,144.47,144.56,144.45,144.56,17496.0,118.6924,118.7663,118.6759,118.7663,17496.0
2017-09-15 14:05:00,144.53,144.55,144.49,144.55,11788.0,118.7417,118.7581,118.7088,118.7581,11788.0
2017-09-15 14:10:00,144.55,144.64,144.55,144.59,8381.0,118.7581,118.832,118.7581,118.7909,8381.0
2017-09-15 14:15:00,144.6,144.63,144.5,144.53,11680.0,118.7992,118.8238,118.717,118.7417,11680.0
2017-09-15 14:20:00,144.52,144.62,144.52,144.62,8740.0,118.7334,118.8156,118.7334,118.8156,8740.0
2017-09-15 14:25:00,144.62,144.65,144.58,144.65,9442.0,118.8156,118.8402,118.7827,118.8402,9442.0
2017-09-15 14:30:00,144.69,144.7,144.5,144.61,13415.0,118.8731,118.8813,118.717,118.8074,13415.0
2017-09-15 14:35:00,144.61,144.74,144.58,144.74,14145.0,118.8074,118.9142,118.7827,118.9142,14145.0
2017-09-15 14:40:00,144.72,144.75,144.55,144.61,13770.0,118.8978,118.9224,118.7581,118.8074,13770.0
2017-09-15 14:45:00,144.63,144.69,144.62,144.69,36930.0,118.8238,118.8731,118.8156,118.8731,36930.0
2017-09-15 14:50:00,144.68,144.7,144.55,144.59,12212.0,118.8649,118.8813,118.7581,118.7909,12212.0
2017-09-15 14:55:00,144.61,144.67,144.61,144.66,10461.0,118.8074,118.8567,118.8074,118.8485,10461.0
2017-09-15 15:00:00,144.64,144.66,144.6,144.64,10712.0,118.832,118.8485,118.7992,118.832,10712.0
2017-09-15 15:05:00,144.63,144.65,144.61,144.64,10814.0,118.8238,118.8402,118.8074,118.832,10814.0
2017-09-15 15:10:00,144.64,144.86,144.64,144.86,18266.0,118.832,119.0128,118.832,119.0128,18266.0
2017-09-15 15:15:00,144.82,144.92,144.81,144.91,16500.0,118.9799,119.0621,118.9717,119.0539,16500.0
2017-09-15 15:20:00,144.9,144.99,144.9,144.95,18450.0,119.0456,119.1196,119.0456,119.0867,18450.0
2017-09-15 15:25:00,144.95,145.03,144.93,144.98,23834.0,119.0867,119.1524,119.0703,119.1114,23834.0
2017-09-15 15:30:00,144.98,145.1,144.89,144.96,36744.0,119.1114,119.2099,119.0374,119.0949,36744.0
2017-09-15 15:35:00,144.97,145.03,144.96,145.0,38028.0,119.1031,119.1524,119.0949,119.1278,38028.0
2017-09-15 15:40:00,145.0,145.01,144.91,144.97,39559.0,119.1278,119.136,119.0539,119.1031,39559.0
2017-09-15 15:45:00,144.96,145.01,144.92,145.0,56585.0,119.0949,119.136,119.0621,119.1278,56585.0
2017-09-15 15:50:00,145.0,145.08,144.92,145.08,77006.0,119.1278,119.1935,119.0621,119.1935,77006.0
2017-09-15 15:55:00,145.08,145.14,144.98,145.01,119931.0,119.1935,119.2428,119.1114,119.136,119931.0
2017-09-18 09:30:00,145.02,145.17,144.76,144.76,22874.0,119.1442,119.2675,118.9306,118.9306,22874.0
2017-09-18 09:35:00,144.81,145.31,144.81,145.31,6255.0,118.9717,119.3825,118.9717,119.3825,6255.0
2017-09-18 09:40:00,145.29,145.55,145.25,145.5,7505.0,119.366,119.5797,119.3332,119.5386,7505.0
2017-09-18 09:45:00,145.56,145.69,145.5,145.59,8649.0,119.5879,119.6947,119.5386,119.6125,8649.0
2017-09-18 09:50:00,145.59,145.67,145.5,145.61,19589.0,119.6125,119.6782,119.5386,119.6289,19589.0
2017-09-18 09:55:00,145.68,145.73,145.47,145.66,11920.0,119.6865,119.7275,119.5139,119.67,11920.0
2017-09-18 10:00:00,145.71,145.73,145.59,145.72,4869.0,119.7111,119.7275,119.6125,119.7193,4869.0
2017-09-18 10:05:00,145.71,145.87,145.63,145.85,12043.0,119.7111,119.8426,119.6454,119.8261,12043.0
2017-09-18 10:10:00,145.85,145.85,145.74,145.77,12877.0,119.8261,119.8261,119.7358,119.7604,12877.0
2017-09-18 10:15:00,145.75,145.95,145.7,145.95,17546.0,119.744,119.9083,119.7029,119.9083,17546.0
2017-09-18 10:20:00,145.96,146.1,145.92,146.08,16989.0,119.9165,120.0315,119.8836,120.0151,16989.0
2017-09-18 10:25:00,146.04,146.2,145.87,146.14,9022.0,119.9822,120.1137,119.8426,120.0644,9022.0
2017-09-18 10:30:00,146.13,146.21,146.01,146.19,6543.0,120.0562,120.1219,119.9576,120.1055,6543.0
2017-09-18 10:35:00,146.19,146.23,146.07,146.13,19032.0,120.1055,120.1383,120.0069,120.0562,19032.0
2017-09-18 10:40:00,146.13,146.16,145.78,145.8,8337.0,120.0562,120.0808,119.7686,119.785,8337.0
2017-09-18 10:45:00,145.83,146.0,145.77,145.96,21638.0,119.8097,119.9494,119.7604,119.9165,21638.0
2017-09-18 10:50:00,145.88,145.94,145.86,145.92,12748.0,119.8508,119.9001,119.8343,119.8836,12748.0
2017-09-18 10:55:00,145.92,145.96,145.87,145.89,17230.0,119.8836,119.9165,119.8426,119.859,17230.0
2017-09-18 11:00:00,145.88,146.0,145.86,145.97,28347.0,119.8508,119.9494,119.8343,119.9247,28347.0
2017-09-18 11:05:00,145.97,146.03,145.85,145.9,15245.0,119.9247,119.974,119.8261,119.8672,15245.0
2017-09-18 11:10:00,145.92,145.93,145.86,145.87,14937.0,119.8836,119.8919,119.8343,119.8426,14937.0
2017-09-18 11:15:00,145.85,145.91,145.76,145.81,27854.0,119.8261,119.8754,119.7522,119.7933,27854.0
2017-09-18 11:20:00,145.75,145.75,145.5,145.51,7339.0,119.744,119.744,119.5386,119.5468,7339.0
2017-09-18 11:25:00,145.55,145.58,145.53,145.53,3996.0,119.5797,119.6043,119.5632,119.5632,3996.0
2017-09-18 11:30:00,145.5,145.56,145.48,145.5,8979.0,119.5386,119.5879,119.5221,119.5386,8979.0
2017-09-18 11:35:00,145.49,145.56,145.45,145.51,7820.0,119.5304,119.5879,119.4975,119.5468,7820.0
2017-09-18 11:40:00,145.55,145.57,145.5,145.5,2897.0,119.5797,119.5961,119.5386,119.5386,2897.0
2017-09-18 11:45:00,145.49,145.49,145.37,145.42,8654.0,119.5304,119.5304,119.4318,119.4729,8654.0
2017-09-18 11:50:00,145.37,145.38,145.27,145.3,7000.0,119.4318,119.44,119.3496,119.3743,7000.0
2017-09-18 11:55:00,145.33,145.43,145.28,145.4,12536.0,119.3989,119.4811,119.3578,119.4564,12536.0
2017-09-18 12:00:00,145.4,145.4,145.25,145.28,7263.0,119.4564,119.4564,119.3332,119.3578,7263.0
2017-09-18 12:05:00,145.29,145.36,145.25,145.36,8071.0,119.366,119.4236,119.3332,119.4236,8071.0
2017-09-18 12:10:00,145.35,145.43,145.32,145.4,9631.0,119.4153,119.4811,119.3907,119.4564,9631.0
2017-09-18 12:15:00,145.4,145.4,145.22,145.25,4952.0,119.4564,119.4564,119.3085,119.3332,4952.0
2017-09-18 12:20:00,145.27,145.27,145.01,145.05,9367.0,119.3496,119.3496,119.136,119.1689,9367.0
2017-09-18 12:25:00,145.03,145.07,145.0,145.03,27697.0,119.1524,119.1853,119.1278,119.1524,27697.0
2017-09-18 12:30:00,145.03,145.06,144.94,145.0,9327.0,119.1524,119.1771,119.0785,119.1278,9327.0
2017-09-18 12:35:00,145.0,145.0,144.93,144.93,10548.0,119.1278,119.1278,119.0703,119.0703,10548.0
2017-09-18 12:40:00,144.93,144.96,144.9,144.94,8155.0,119.0703,119.0949,119.0456,119.0785,8155.0
2017-09-18 12:45:00,144.92,144.93,144.79,144.81,5703.0,119.0621,119.0703,118.9553,118.9717,5703.0
2017-09-18 12:50:00,144.84,144.88,144.82,144.85,8123.0,118.9963,119.0292,118.9799,119.0046,8123.0
2017-09-18 12:55:00,144.86,144.88,144.74,144.76,8092.0,119.0128,119.0292,118.9142,118.9306,8092.0
2017-09-18 13:00:00,144.77,144.79,144.63,144.74,8166.0,118.9388,118.9553,118.8238,118.9142,8166.0
2017-09-18 13:05:00,144.74,144.77,144.71,144.76,2996.0,118.9142,118.9388,118.8895,118.9306,2996.0
2017-09-18 13:10:00,144.73,144.76,144.67,144.74,4592.0,118.906,118.9306,118.8567,118.9142,4592.0
2017-09-18 13:15:00,144.75,144.85,144.7,144.79,8313.0,118.9224,119.0046,118.8813,118.9553,8313.0
2017-09-18 13:20:00,144.83,144.84,144.75,144.8,3901.0,118.9881,118.9963,118.9224,118.9635,3901.0
2017-09-18 13:25:00,144.8,144.82,144.72,144.75,9403.0,118.9635,118.9799,118.8978,118.9224,9403.0
2017-09-18 13:30:00,144.76,144.84,144.74,144.83,10220.0,118.9306,118.9963,118.9142,118.9881,10220.0
2017-09-18 13:35:00,144.84,144.93,144.82,144.87,38781.0,118.9963,119.0703,118.9799,119.021,38781.0
2017-09-18 13:40:00,144.89,145.0,144.89,144.99,10950.0,119.0374,119.1278,119.0374,119.1196,10950.0
2017-09-18 13:45:00,145.0,145.11,144.97,145.0,6967.0,119.1278,119.2182,119.1031,119.1278,6967.0
2017-09-18 13:50:00,144.98,145.09,144.96,145.06,9120.0,119.1114,119.2017,119.0949,119.1771,9120.0
2017-09-18 13:55:00,145.08,145.08,145.0,145.03,9104.0,119.1935,119.1935,119.1278,119.1524,9104.0
2017-09-18 14:00:00,145.03,145.03,144.91,144.96,10618.0,119.1524,119.1524,119.0539,119.0949,10618.0
2017-09-18 14:05:00,144.96,144.97,144.84,144.84,12263.0,119.0949,119.1031,118.9963,118.9963,12263.0
2017-09-18 14:10:00,144.82,144.86,144.71,144.81,13068.0,118.9799,119.0128,118.8895,118.9717,13068.0
2017-09-18 14:15:00,144.8,144.81,144.66,144.7,29755.0,118.9635,118.9717,118.8485,118.8813,29755.0
2017-09-18 14:20:00,144.73,144.79,144.69,144.75,10304.0,118.906,118.9553,118.8731,118.9224,10304.0
2017-09-18 14:25:00,144.79,144.81,144.75,144.79,4594.0,118.9553,118.9717,118.9224,118.9553,4594.0
2017-09-18 14:30:00,144.78,144.8,144.71,144.74,9268.0,118.947,118.9635,118.8895,118.9142,9268.0
2017-09-18 14:35:00,144.74,144.75,144.57,144.61,6714.0,118.9142,118.9224,118.7745,118.8074,6714.0
2017-09-18 14:40:00,144.62,144.64,144.53,144.55,7056.0,118.8156,118.832,118.7417,118.7581,7056.0
2017-09-18 14:45:00,144.57,144.72,144.54,144.64,10349.0,118.7745,118.8978,118.7499,118.832,10349.0
2017-09-18 14:50:00,144.65,144.7,144.6,144.69,7700.0,118.8402,118.8813,118.7992,118.8731,7700.0
2017-09-18 14:55:00,144.68,144.8,144.68,144.75,10738.0,118.8649,118.9635,118.8649,118.9224,10738.0
2017-09-18 15:00:00,144.77,144.82,144.66,144.77,14001.0,118.9388,118.9799,118.8485,118.9388,14001.0
2017-09-18 15:05:00,144.8,144.84,144.69,144.77,8965.0,118.9635,118.9963,118.8731,118.9388,8965.0
2017-09-18 15:10:00,144.82,144.94,144.7,144.93,17701.0,118.9799,119.0785,118.8813,119.0703,17701.0
2017-09-18 15:15:00,144.94,144.97,144.88,144.93,13270.0,119.0785,119.1031,119.0292,119.0703,13270.0
2017-09-18 15:20:00,144.93,144.93,144.87,144.91,9119.0,119.0703,119.0703,119.021,119.0539,9119.0
2017-09-18 15:25:00,144.92,144.95,144.89,144.92,12086.0,119.0621,119.0867,119.0374,119.0621,12086.0
2017-09-18 15:30:00,144.93,144.94,144.71,144.71,20248.0,119.0703,119.0785,118.8895,118.8895,20248.0
2017-09-18 15:35:00,144.69,144.79,144.67,144.79,13351.0,118.8731,118.9553,118.8567,118.9553,13351.0
2017-09-18 15:40:00,144.8,144.85,144.76,144.78,17751.0,118.9635,119.0046,118.9306,118.947,17751.0
2017-09-18 15:45:00,144.77,144.85,144.75,144.85,21078.0,118.9388,119.0046,118.9224,119.0046,21078.0
2017-09-18 15:50:00,144.86,144.87,144.69,144.7,38495.0,119.0128,119.021,118.8731,118.8813,38495.0
2017-09-18 15:55:00,144.69,144.78,144.69,144.78,59428.0,118.8731,118.947,118.8731,118.947,59428.0
2017-09-19 09:30:00,144.78,145.0,144.44,144.98,31516.0,118.947,119.1278,118.6677,119.1114,31516.0
2017-09-19 09:35:00,145.0,145.28,144.98,145.01,225418.0,119.1278,119.3578,119.1114,119.136,225418.0
2017-09-19 09:40:00,145.0,145.58,144.88,145.39,35343.0,119.1278,119.6043,119.0292,119.4482,35343.0
2017-09-19 09:45:00,145.39,145.39,144.79,144.86,19366.0,119.4482,119.4482,118.9553,119.0128,19366.0
2017-09-19 09:50:00,144.86,145.23,143.81,143.81,107315.0,119.0128,119.3168,118.1501,118.1501,107315.0
2017-09-19 09:55:00,143.92,143.92,140.5,140.5,203568.0,118.2405,118.2405,115.4307,115.4307,203568.0
2017-09-19 10:00:00,140.61,142.86,139.73,142.83,130960.0,115.5211,117.3696,114.7981,117.345,130960.0
2017-09-19 10:05:00,142.74,142.87,142.14,142.32,52887.0,117.271,117.3778,116.7781,116.926,52887.0
2017-09-19 10:10:00,142.29,142.35,141.32,141.6,57892.0,116.9013,116.9506,116.1044,116.3345,57892.0
2017-09-19 10:15:00,141.59,141.81,140.86,141.58,99497.0,116.3262,116.507,115.7265,116.318,99497.0
2017-09-19 10:20:00,141.58,141.74,141.21,141.62,71744.0,116.318,116.4495,116.014,116.3509,71744.0
2017-09-19 10:25:00,141.62,141.62,140.12,140.18,121222.0,116.3509,116.3509,115.1185,115.1678,121222.0
2017-09-19 10:30:00,140.18,140.84,140.15,140.2,90193.0,115.1678,115.7101,115.1432,115.1843,90193.0
2017-09-19 10:35:00,140.25,140.75,139.81,140.01,82723.0,115.2253,115.6361,114.8638,115.0282,82723.0
2017-09-19 10:40:00,139.91,140.61,139.59,139.89,125155.0,114.946,115.5211,114.6831,114.9296,125155.0
2017-09-19 10:45:00,139.88,140.08,139.67,139.94,92552.0,114.9213,115.0857,114.7488,114.9706,92552.0
2017-09-19 10:50:00,139.94,139.97,139.54,139.72,107824.0,114.9706,114.9953,114.642,114.7899,107824.0
2017-09-19 10:55:00,139.71,140.0,139.45,139.74,119770.0,114.7817,115.0199,114.5681,114.8063,119770.0
2017-09-19 11:00:00,139.74,139.74,139.0,139.1,74038.0,114.8063,114.8063,114.1984,114.2805,74038.0
2017-09-19 11:05:00,139.02,139.38,138.78,139.34,55418.0,114.2148,114.5106,114.0176,114.4777,55418.0
2017-09-19 11:10:00,139.35,139.72,139.22,139.55,56894.0,114.4859,114.7899,114.3791,114.6502,56894.0
2017-09-19 11:15:00,139.6,139.84,139.28,139.75,120628.0,114.6913,114.8885,114.4284,114.8145,120628.0
2017-09-19 11:20:00,139.75,139.98,139.64,139.88,56278.0,114.8145,115.0035,114.7242,114.9213,56278.0
2017-09-19 11:25:00,139.84,140.2,139.81,139.9,55360.0,114.8885,115.1843,114.8638,114.9378,55360.0
2017-09-19 11:30:00,139.94,140.48,139.87,140.34,91962.0,114.9706,115.4143,114.9131,115.2993,91962.0
2017-09-19 11:35:00,140.33,140.92,140.27,140.67,58231.0,115.2911,115.7758,115.2418,115.5704,58231.0
2017-09-19 11:40:00,140.63,140.85,140.6,140.6,29827.0,115.5375,115.7183,115.5129,115.5129,29827.0
2017-09-19 11:45:00,140.6,141.02,140.48,140.95,48949.0,115.5129,115.8579,115.4143,115.8004,48949.0
2017-09-19 11:50:00,141.0,141.03,140.74,140.78,13391.0,115.8415,115.8662,115.6279,115.6608,13391.0
2017-09-19 11:55:00,140.73,141.04,140.73,140.99,18698.0,115.6197,115.8744,115.6197,115.8333,18698.0
2017-09-19 12:00:00,140.99,141.39,140.9,141.27,66971.0,115.8333,116.1619,115.7594,116.0633,66971.0
2017-09-19 12:05:00,141.24,141.26,141.05,141.18,16020.0,116.0387,116.0551,115.8826,115.9894,16020.0
2017-09-19 12:10:00,141.19,141.27,141.06,141.07,30748.0,115.9976,116.0633,115.8908,115.899,30748.0
2017-09-19 12:15:00,141.08,141.27,141.07,141.13,48371.0,115.9072,116.0633,115.899,115.9483,48371.0
2017-09-19 12:20:00,141.13,141.17,140.95,140.97,44287.0,115.9483,115.9812,115.8004,115.8169,44287.0
2017-09-19 12:25:00,141.02,141.06,140.95,141.05,21040.0,115.8579,115.8908,115.8004,115.8826,21040.0
2017-09-19 12:30:00,141.08,141.18,141.03,141.14,14498.0,115.9072,115.9894,115.8662,115.9565,14498.0
2017-09-19 12:35:00,141.12,141.19,140.95,140.95,18037.0,115.9401,115.9976,115.8004,115.8004,18037.0
2017-09-19 12:40:00,140.95,140.95,140.49,140.49,25450.0,115.8004,115.8004,115.4225,115.4225,25450.0
2017-09-19 12:45:00,140.45,140.6,140.39,140.44,19704.0,115.3896,115.5129,115.3403,115.3814,19704.0
2017-09-19 12:50:00,140.42,140.6,140.34,140.55,37135.0,115.365,115.5129,115.2993,115.4718,37135.0
2017-09-19 12:55:00,140.56,140.63,140.47,140.55,17946.0,115.48,115.5375,115.4061,115.4718,17946.0
2017-09-19 13:00:00,140.6,140.68,140.48,140.51,76534.0,115.5129,115.5786,115.4143,115.4389,76534.0
2017-09-19 13:05:00,140.53,140.6,140.48,140.55,20823.0,115.4554,115.5129,115.4143,115.4718,20823.0
2017-09-19 13:10:00,140.52,140.59,140.45,140.5,18480.0,115.4472,115.5047,115.3896,115.4307,18480.0
2017-09-19 13:15:00,140.48,140.62,140.45,140.54,36162.0,115.4143,115.5293,115.3896,115.4636,36162.0
2017-09-19 13:20:00,140.53,140.55,140.35,140.41,27003.0,115.4554,115.4718,115.3075,115.3568,27003.0
2017-09-19 13:25:00,140.44,140.44,140.34,140.4,42870.0,115.3814,115.3814,115.2993,115.3486,42870.0
2017-09-19 13:30:00,140.4,140.62,140.38,140.6,20160.0,115.3486,115.5293,115.3321,115.5129,20160.0
2017-09-19 13:35:00,140.6,140.82,140.58,140.82,25079.0,115.5129,115.6936,115.4964,115.6936,25079.0
2017-09-19 13:40:00,140.85,141.21,140.85,140.99,57296.0,115.7183,116.014,115.7183,115.8333,57296.0
2017-09-19 13:45:00,141.01,141.05,140.87,141.05,35961.0,115.8497,115.8826,115.7347,115.8826,35961.0
2017-09-19 13:50:00,141.02,141.06,140.86,140.99,24307.0,115.8579,115.8908,115.7265,115.8333,24307.0
2017-09-19 13:55:00,141.0,141.24,140.95,141.24,24244.0,115.8415,116.0387,115.8004,116.0387,24244.0
2017-09-19 14:00:00,141.24,141.26,141.17,141.24,12131.0,116.0387,116.0551,115.9812,116.0387,12131.0
2017-09-19 14:05:00,141.24,141.37,141.24,141.35,12928.0,116.0387,116.1455,116.0387,116.1291,12928.0
2017-09-19 14:10:00,141.36,141.5,141.35,141.49,15882.0,116.1373,116.2523,116.1291,116.2441,15882.0
2017-09-19 14:15:00,141.49,141.5,141.4,141.49,21440.0,116.2441,116.2523,116.1701,116.2441,21440.0
2017-09-19 14:20:00,141.49,141.57,141.31,141.31,62000.0,116.2441,116.3098,116.0962,116.0962,62000.0
2017-09-19 14:25:00,141.32,141.32,141.07,141.25,24755.0,116.1044,116.1044,115.899,116.0469,24755.0
2017-09-19 14:30:00,141.26,141.26,141.08,141.15,15386.0,116.0551,116.0551,115.9072,115.9647,15386.0
2017-09-19 14:35:00,141.13,141.23,141.12,141.14,18936.0,115.9483,116.0305,115.9401,115.9565,18936.0
2017-09-19 14:40:00,141.16,141.34,141.13,141.33,12703.0,115.973,116.1208,115.9483,116.1126,12703.0
2017-09-19 14:45:00,141.34,141.41,141.33,141.41,15677.0,116.1208,116.1784,116.1126,116.1784,15677.0
2017-09-19 14:50:00,141.38,141.45,141.34,141.4,24839.0,116.1537,116.2112,116.1208,116.1701,24839.0
2017-09-19 14:55:00,141.4,141.4,141.28,141.38,20150.0,116.1701,116.1701,116.0715,116.1537,20150.0
2017-09-19 15:00:00,141.37,141.43,141.31,141.41,23261.0,116.1455,116.1948,116.0962,116.1784,23261.0
2017-09-19 15:05:00,141.41,141.47,141.39,141.45,19124.0,116.1784,116.2276,116.1619,116.2112,19124.0
2017-09-19 15:10:00,141.45,141.46,141.31,141.34,26562.0,116.2112,116.2194,116.0962,116.1208,26562.0
2017-09-19 15:15:00,141.34,141.4,141.33,141.33,21317.0,116.1208,116.1701,116.1126,116.1126,21317.0
2017-09-19 15:20:00,141.32,141.35,141.22,141.31,24990.0,116.1044,116.1291,116.0223,116.0962,24990.0
2017-09-19 15:25:00,141.31,141.33,141.09,141.13,25121.0,116.0962,116.1126,115.9154,115.9483,25121.0
2017-09-19 15:30:00,141.13,141.29,141.11,141.24,35810.0,115.9483,116.0798,115.9319,116.0387,35810.0
2017-09-19 15:35:00,141.23,141.24,141.15,141.2,40519.0,116.0305,116.0387,115.9647,116.0058,40519.0
2017-09-19 15:40:00,141.2,141.21,141.04,141.04,37717.0,116.0058,116.014,115.8744,115.8744,37717.0
2017-09-19 15:45:00,141.04,141.04,140.92,140.95,55429.0,115.8744,115.8744,115.7758,115.8004,55429.0
2017-09-19 15:50:00,140.96,141.02,140.96,141.0,65994.0,115.8086,115.8579,115.8086,115.8415,65994.0
2017-09-19 15:55:00,140.99,141.08,140.78,141.0,184396.0,115.8333,115.9072,115.6608,115.8415,184396.0
2017-09-20 09:30:00,141.16,141.57,141.07,141.34,35972.0,115.973,116.3098,115.899,116.1208,35972.0
2017-09-20 09:35:00,141.46,141.57,141.08,141.08,33471.0,116.2194,116.3098,115.9072,115.9072,33471.0
2017-09-20 09:40:00,141.06,141.32,140.91,140.99,19716.0,115.8908,116.1044,115.7676,115.8333,19716.0
2017-09-20 09:45:00,141.12,141.19,140.77,140.77,18424.0,115.9401,115.9976,115.6525,115.6525,18424.0
2017-09-20 09:50:00,140.77,140.95,140.53,140.86,31548.0,115.6525,115.8004,115.4554,115.7265,31548.0
2017-09-20 09:55:00,140.87,140.96,140.76,140.91,18670.0,115.7347,115.8086,115.6443,115.7676,18670.0
2017-09-20 10:00:00,140.88,141.05,140.8,140.97,47167.0,115.7429,115.8826,115.6772,115.8169,47167.0
2017-09-20 10:05:00,140.96,141.12,140.9,140.98,18937.0,115.8086,115.9401,115.7594,115.8251,18937.0
2017-09-20 10:10:00,141.0,141.2,140.97,141.12,23810.0,115.8415,116.0058,115.8169,115.9401,23810.0
2017-09-20 10:15:00,141.14,141.29,141.14,141.18,20841.0,115.9565,116.0798,115.9565,115.9894,20841.0
2017-09-20 10:20:00,141.17,141.32,141.08,141.1,19788.0,115.9812,116.1044,115.9072,115.9237,19788.0
2017-09-20 10:25:00,141.09,141.15,140.9,140.93,37031.0,115.9154,115.9647,115.7594,115.784,37031.0
2017-09-20 10:30:00,140.97,141.36,140.96,141.32,31974.0,115.8169,116.1373,115.8086,116.1044,31974.0
2017-09-20 10:35:00,141.38,141.62,141.38,141.4,31076.0,116.1537,116.3509,116.1537,116.1701,31076.0
2017-09-20 10:40:00,141.39,141.42,141.16,141.26,11363.0,116.1619,116.1866,115.973,116.0551,11363.0
2017-09-20 10:45:00,141.26,141.42,141.25,141.3,15283.0,116.0551,116.1866,116.0469,116.088,15283.0
2017-09-20 10:50:00,141.34,141.38,141.18,141.22,10796.0,116.1208,116.1537,115.9894,116.0223,10796.0
2017-09-20 10:55:00,141.2,141.22,140.87,140.9,21780.0,116.0058,116.0223,115.7347,115.7594,21780.0
2017-09-20 11:00:00,140.92,140.93,140.75,140.85,35211.0,115.7758,115.784,115.6361,115.7183,35211.0
2017-09-20 11:05:00,140.87,141.0,140.82,140.85,12768.0,115.7347,115.8415,115.6936,115.7183,12768.0
2017-09-20 11:10:00,140.83,140.88,140.7,140.77,19144.0,115.7018,115.7429,115.595,115.6525,19144.0
2017-09-20 11:15:00,140.75,140.86,140.75,140.86,9884.0,115.6361,115.7265,115.6361,115.7265,9884.0
2017-09-20 11:20:00,140.87,140.92,140.86,140.88,10479.0,115.7347,115.7758,115.7265,115.7429,10479.0
2017-09-20 11:25:00,140.88,140.89,140.73,140.82,13718.0,115.7429,115.7511,115.6197,115.6936,13718.0
2017-09-20 11:30:00,140.82,140.92,140.7,140.78,11704.0,115.6936,115.7758,115.595,115.6608,11704.0
2017-09-20 11:35:00,140.78,140.87,140.78,140.79,13436.0,115.6608,115.7347,115.6608,115.669,13436.0
2017-09-20 11:40:00,140.79,140.81,140.74,140.78,7110.0,115.669,115.6854,115.6279,115.6608,7110.0
2017-09-20 11:45:00,140.77,141.03,140.74,141.0,11304.0,115.6525,115.8662,115.6279,115.8415,11304.0
2017-09-20 11:50:00,141.0,141.06,141.0,141.05,10972.0,115.8415,115.8908,115.8415,115.8826,10972.0
2017-09-20 11:55:00,141.07,141.19,140.99,140.99,18794.0,115.899,115.9976,115.8333,115.8333,18794.0
2017-09-20 12:00:00,141.0,141.02,140.76,140.92,28408.0,115.8415,115.8579,115.6443,115.7758,28408.0
2017-09-20 12:05:00,140.95,141.03,140.91,140.99,9142.0,115.8004,115.8662,115.7676,115.8333,9142.0
2017-09-20 12:10:00,141.0,141.01,140.75,140.77,15764.0,115.8415,115.8497,115.6361,115.6525,15764.0
2017-09-20 12:15:00,140.78,140.85,140.64,140.84,35604.0,115.6608,115.7183,115.5457,115.7101,35604.0
2017-09-20 12:20:00,140.86,140.98,140.71,140.97,15628.0,115.7265,115.8251,115.6033,115.8169,15628.0
2017-09-20 12:25:00,140.97,141.16,140.96,141.12,10568.0,115.8169,115.973,115.8086,115.9401,10568.0
2017-09-20 12:30:00,141.14,141.2,140.94,141.1,20159.0,115.9565,116.0058,115.7922,115.9237,20159.0
2017-09-20 12:35:00,141.1,141.1,140.98,140.99,10897.0,115.9237,115.9237,115.8251,115.8333,10897.0
2017-09-20 12:40:00,141.02,141.13,141.01,141.04,19644.0,115.8579,115.9483,115.8497,115.8744,19644.0
2017-09-20 12:45:00,141.02,141.04,140.91,140.99,13688.0,115.8579,115.8744,115.7676,115.8333,13688.0
2017-09-20 12:50:00,141.0,141.04,140.97,141.0,4865.0,115.8415,115.8744,115.8169,115.8415,4865.0
2017-09-20 12:55:00,140.99,140.99,140.71,140.74,10900.0,115.8333,115.8333,115.6033,115.6279,10900.0
2017-09-20 13:00:00,140.76,140.79,140.5,140.52,30767.0,115.6443,115.669,115.4307,115.4472,30767.0
2017-09-20 13:05:00,140.53,140.79,140.52,140.7,22736.0,115.4554,115.669,115.4472,115.595,22736.0
2017-09-20 13:10:00,140.69,140.74,140.53,140.6,20708.0,115.5868,115.6279,115.4554,115.5129,20708.0
2017-09-20 13:15:00,140.62,140.62,140.56,140.56,6928.0,115.5293,115.5293,115.48,115.48,6928.0
2017-09-20 13:20:00,140.54,140.58,140.41,140.52,29412.0,115.4636,115.4964,115.3568,115.4472,29412.0
2017-09-20 13:25:00,140.54,140.74,140.47,140.58,18942.0,115.4636,115.6279,115.4061,115.4964,18942.0
2017-09-20 13:30:00,140.51,140.56,140.5,140.5,8467.0,115.4389,115.48,115.4307,115.4307,8467.0
2017-09-20 13:35:00,140.5,140.56,140.49,140.53,10404.0,115.4307,115.48,115.4225,115.4554,10404.0
2017-09-20 13:40:00,140.52,140.57,140.48,140.48,11341.0,115.4472,115.4882,115.4143,115.4143,11341.0
2017-09-20 13:45:00,140.48,140.54,140.43,140.53,6951.0,115.4143,115.4636,115.3732,115.4554,6951.0
2017-09-20 13:50:00,140.53,140.58,140.47,140.54,16385.0,115.4554,115.4964,115.4061,115.4636,16385.0
2017-09-20 13:55:00,140.57,140.58,140.48,140.55,22124.0,115.4882,115.4964,115.4143,115.4718,22124.0
2017-09-20 14:00:00,140.56,140.56,139.78,140.04,26450.0,115.48,115.48,114.8392,115.0528,26450.0
2017-09-20 14:05:00,140.04,140.12,139.79,140.05,24736.0,115.0528,115.1185,114.8474,115.061,24736.0
2017-09-20 14:10:00,140.03,140.04,139.78,139.99,19128.0,115.0446,115.0528,114.8392,115.0117,19128.0
2017-09-20 14:15:00,139.98,140.0,139.76,139.85,32205.0,115.0035,115.0199,114.8228,114.8967,32205.0
2017-09-20 14:20:00,139.85,139.93,139.48,139.65,17761.0,114.8967,114.9624,114.5927,114.7324,17761.0
2017-09-20 14:25:00,139.64,140.0,139.47,139.81,16542.0,114.7242,115.0199,114.5845,114.8638,16542.0
2017-09-20 14:30:00,139.86,140.03,139.67,139.88,10977.0,114.9049,115.0446,114.7488,114.9213,10977.0
2017-09-20 14:35:00,139.85,140.06,139.74,139.98,13143.0,114.8967,115.0692,114.8063,115.0035,13143.0
2017-09-20 14:40:00,139.93,140.01,139.83,139.94,11541.0,114.9624,115.0282,114.8803,114.9706,11541.0
2017-09-20 14:45:00,139.95,140.21,139.91,140.21,26015.0,114.9789,115.1925,114.946,115.1925,26015.0
2017-09-20 14:50:00,140.21,140.23,140.1,140.18,20490.0,115.1925,115.2089,115.1021,115.1678,20490.0
2017-09-20 14:55:00,140.15,140.3,140.07,140.11,28227.0,115.1432,115.2664,115.0774,115.1103,28227.0
2017-09-20 15:00:00,140.13,140.13,139.82,139.85,24673.0,115.1267,115.1267,114.8721,114.8967,24673.0
2017-09-20 15:05:00,139.83,140.09,139.83,140.01,16070.0,114.8803,115.0939,114.8803,115.0282,16070.0
2017-09-20 15:10:00,140.01,140.05,139.97,140.03,28016.0,115.0282,115.061,114.9953,115.0446,28016.0
2017-09-20 15:15:00,140.03,140.1,140.0,140.08,42486.0,115.0446,115.1021,115.0199,115.0857,42486.0
2017-09-20 15:20:00,140.07,140.07,139.96,140.0,32872.0,115.0774,115.0774,114.9871,115.0199,32872.0
2017-09-20 15:25:00,140.02,140.07,140.01,140.03,27210.0,115.0364,115.0774,115.0282,115.0446,27210.0
2017-09-20 15:30:00,140.03,140.12,139.98,140.1,36993.0,115.0446,115.1185,115.0035,115.1021,36993.0
2017-09-20 15:35:00,140.1,140.13,140.01,140.08,48929.0,115.1021,115.1267,115.0282,115.0857,48929.0
2017-09-20 15:40:00,140.09,140.13,140.02,140.13,48096.0,115.0939,115.1267,115.0364,115.1267,48096.0
2017-09-20 15:45:00,140.13,140.28,140.02,140.26,67946.0,115.1267,115.25,115.0364,115.2335,67946.0
2017-09-20 15:50:00,140.28,140.61,140.28,140.61,45379.0,115.25,115.5211,115.25,115.5211,45379.0
2017-09-20 15:55:00,140.61,140.61,140.33,140.38,118922.0,115.5211,115.5211,115.2911,115.3321,118922.0
2017-09-21 09:30:00,140.53,140.88,140.28,140.33,25716.0,115.4554,115.7429,115.25,115.2911,25716.0
2017-09-21 09:35:00,140.22,140.4,139.89,140.02,9219.0,115.2007,115.3486,114.9296,115.0364,9219.0
2017-09-21 09:40:00,140.02,140.16,139.97,140.09,8175.0,115.0364,115.1514,114.9953,115.0939,8175.0
2017-09-21 09:45:00,140.11,140.31,139.91,140.03,22860.0,115.1103,115.2746,114.946,115.0446,22860.0
2017-09-21 09:50:00,140.05,140.4,139.93,140.14,26164.0,115.061,115.3486,114.9624,115.135,26164.0
2017-09-21 09:55:00,140.14,140.26,140.0,140.22,14502.0,115.135,115.2335,115.0199,115.2007,14502.0
2017-09-21 10:00:00,140.21,140.46,140.17,140.17,29459.0,115.1925,115.3979,115.1596,115.1596,29459.0
2017-09-21 10:05:00,140.16,140.16,139.96,140.0,41737.0,115.1514,115.1514,114.9871,115.0199,41737.0
2017-09-21 10:10:00,140.08,140.32,139.99,140.13,97917.0,115.0857,115.2828,115.0117,115.1267,97917.0
2017-09-21 10:15:00,140.19,140.2,139.99,140.05,22201.0,115.176,115.1843,115.0117,115.061,22201.0
2017-09-21 10:20:00,140.05,140.11,139.99,140.05,20633.0,115.061,115.1103,115.0117,115.061,20633.0
2017-09-21 10:25:00,140.07,140.1,139.95,140.02,16502.0,115.0774,115.1021,114.9789,115.0364,16502.0
2017-09-21 10:30:00,140.0,140.1,139.9,140.05,16535.0,115.0199,115.1021,114.9378,115.061,16535.0
2017-09-21 10:35:00,140.04,140.07,139.94,139.98,9518.0,115.0528,115.0774,114.9706,115.0035,9518.0
2017-09-21 10:40:00,139.96,140.45,139.95,140.45,13245.0,114.9871,115.3896,114.9789,115.3896,13245.0
2017-09-21 10:45:00,140.45,140.5,140.29,140.4,7225.0,115.3896,115.4307,115.2582,115.3486,7225.0
2017-09-21 10:50:00,140.46,140.6,140.44,140.49,6674.0,115.3979,115.5129,115.3814,115.4225,6674.0
2017-09-21 10:55:00,140.46,140.53,140.21,140.24,18257.0,115.3979,115.4554,115.1925,115.2171,18257.0
2017-09-21 11:00:00,140.22,140.38,140.11,140.38,5910.0,115.2007,115.3321,115.1103,115.3321,5910.0
2017-09-21 11:05:00,140.38,140.52,140.29,140.33,5984.0,115.3321,115.4472,115.2582,115.2911,5984.0
2017-09-21 11:10:00,140.41,140.6,140.41,140.45,10604.0,115.3568,115.5129,115.3568,115.3896,10604.0
2017-09-21 11:15:00,140.47,140.56,140.28,140.37,17861.0,115.4061,115.48,115.25,115.3239,17861.0
2017-09-21 11:20:00,140.4,140.49,140.37,140.45,6247.0,115.3486,115.4225,115.3239,115.3896,6247.0
2017-09-21 11:25:00,140.43,140.48,140.34,140.35,7012.0,115.3732,115.4143,115.2993,115.3075,7012.0
2017-09-21 11:30:00,140.34,140.43,140.27,140.31,5205.0,115.2993,115.3732,115.2418,115.2746,5205.0
2017-09-21 11:35:00,140.35,140.41,140.11,140.26,6073.0,115.3075,115.3568,115.1103,115.2335,6073.0
2017-09-21 11:40:00,140.3,140.42,140.26,140.31,3805.0,115.2664,115.365,115.2335,115.2746,3805.0
2017-09-21 11:45:00,140.34,140.38,140.2,140.25,6697.0,115.2993,115.3321,115.1843,115.2253,6697.0
2017-09-21 11:50:00,140.28,140.34,140.26,140.32,6235.0,115.25,115.2993,115.2335,115.2828,6235.0
2017-09-21 11:55:00,140.31,140.34,140.11,140.12,7037.0,115.2746,115.2993,115.1103,115.1185,7037.0
2017-09-21 12:00:00,140.12,140.29,140.01,140.02,38185.0,115.1185,115.2582,115.0282,115.0364,38185.0
2017-09-21 12:05:00,140.0,140.05,139.94,140.05,15198.0,115.0199,115.061,114.9706,115.061,15198.0
2017-09-21 12:10:00,140.03,140.07,139.96,140.02,7165.0,115.0446,115.0774,114.9871,115.0364,7165.0
2017-09-21 12:15:00,140.03,140.05,139.97,139.97,14385.0,115.0446,115.061,114.9953,114.9953,14385.0
2017-09-21 12:20:00,139.97,140.3,139.96,140.3,16381.0,114.9953,115.2664,114.9871,115.2664,16381.0
2017-09-21 12:25:00,140.29,140.29,140.1,140.14,13470.0,115.2582,115.2582,115.1021,115.135,13470.0
2017-09-21 12:30:00,140.19,140.31,140.15,140.24,5130.0,115.176,115.2746,115.1432,115.2171,5130.0
2017-09-21 12:35:00,140.26,140.31,140.13,140.15,7696.0,115.2335,115.2746,115.1267,115.1432,7696.0
2017-09-21 12:40:00,140.17,140.18,140.04,140.15,2225.0,115.1596,115.1678,115.0528,115.1432,2225.0
2017-09-21 12:45:00,140.18,140.21,140.14,140.18,4555.0,115.1678,115.1925,115.135,115.1678,4555.0
2017-09-21 12:50:00,140.18,140.25,140.17,140.23,6948.0,115.1678,115.2253,115.1596,115.2089,6948.0
2017-09-21 12:55:00,140.22,140.25,140.18,140.23,6175.0,115.2007,115.2253,115.1678,115.2089,6175.0
2017-09-21 13:00:00,140.22,140.27,140.18,140.27,12080.0,115.2007,115.2418,115.1678,115.2418,12080.0
2017-09-21 13:05:00,140.27,140.33,140.15,140.17,18495.0,115.2418,115.2911,115.1432,115.1596,18495.0
2017-09-21 13:10:00,140.16,140.16,140.06,140.08,5239.0,115.1514,115.1514,115.0692,115.0857,5239.0
2017-09-21 13:15:00,140.1,140.15,140.08,140.13,11509.0,115.1021,115.1432,115.0857,115.1267,11509.0
2017-09-21 13:20:00,140.13,140.15,140.02,140.06,5461.0,115.1267,115.1432,115.0364,115.0692,5461.0
2017-09-21 13:25:00,140.05,140.05,139.96,140.04,10083.0,115.061,115.061,114.9871,115.0528,10083.0
2017-09-21 13:30:00,140.04,140.17,140.03,140.08,12447.0,115.0528,115.1596,115.0446,115.0857,12447.0
2017-09-21 13:35:00,140.09,140.1,139.97,140.05,55883.0,115.0939,115.1021,114.9953,115.061,55883.0
2017-09-21 13:40:00,140.05,140.15,139.99,140.01,11012.0,115.061,115.1432,115.0117,115.0282,11012.0
2017-09-21 13:45:00,140.04,140.04,139.79,139.8,9211.0,115.0528,115.0528,114.8474,114.8556,9211.0
2017-09-21 13:50:00,139.85,139.93,139.8,139.81,13274.0,114.8967,114.9624,114.8556,114.8638,13274.0
2017-09-21 13:55:00,139.84,139.9,139.83,139.88,12705.0,114.8885,114.9378,114.8803,114.9213,12705.0
2017-09-21 14:00:00,139.89,139.91,139.83,139.9,20962.0,114.9296,114.946,114.8803,114.9378,20962.0
2017-09-21 14:05:00,139.9,139.9,139.51,139.7,18575.0,114.9378,114.9378,114.6174,114.7735,18575.0
2017-09-21 14:10:00,139.73,139.79,139.65,139.68,10021.0,114.7981,114.8474,114.7324,114.757,10021.0
2017-09-21 14:15:00,139.69,139.71,139.64,139.64,8944.0,114.7652,114.7817,114.7242,114.7242,8944.0
2017-09-21 14:20:00,139.67,139.86,139.64,139.85,12884.0,114.7488,114.9049,114.7242,114.8967,12884.0
2017-09-21 14:25:00,139.82,139.86,139.73,139.74,9512.0,114.8721,114.9049,114.7981,114.8063,9512.0
2017-09-21 14:30:00,139.75,139.81,139.71,139.75,7544.0,114.8145,114.8638,114.7817,114.8145,7544.0
2017-09-21 14:35:00,139.75,139.77,139.61,139.62,20932.0,114.8145,114.831,114.6995,114.7077,20932.0
2017-09-21 14:40:00,139.62,139.66,139.49,139.52,22111.0,114.7077,114.7406,114.6009,114.6256,22111.0
2017-09-21 14:45:00,139.49,139.53,139.46,139.47,13932.0,114.6009,114.6338,114.5763,114.5845,13932.0
2017-09-21 14:50:00,139.5,139.5,139.47,139.49,15195.0,114.6092,114.6092,114.5845,114.6009,15195.0
2017-09-21 14:55:00,139.49,139.54,139.48,139.49,14111.0,114.6009,114.642,114.5927,114.6009,14111.0
2017-09-21 15:00:00,139.49,139.58,139.47,139.58,13815.0,114.6009,114.6749,114.5845,114.6749,13815.0
2017-09-21 15:05:00,139.57,139.71,139.55,139.56,24590.0,114.6667,114.7817,114.6502,114.6584,24590.0
2017-09-21 15:10:00,139.56,139.62,139.46,139.48,40981.0,114.6584,114.7077,114.5763,114.5927,40981.0
2017-09-21 15:15:00,139.48,139.54,139.44,139.5,24813.0,114.5927,114.642,114.5599,114.6092,24813.0
2017-09-21 15:20:00,139.5,139.65,139.45,139.64,14675.0,114.6092,114.7324,114.5681,114.7242,14675.0
2017-09-21 15:25:00,139.66,139.68,139.59,139.61,20085.0,114.7406,114.757,114.6831,114.6995,20085.0
2017-09-21 15:30:00,139.61,139.74,139.6,139.72,15777.0,114.6995,114.8063,114.6913,114.7899,15777.0
2017-09-21 15:35:00,139.74,139.85,139.65,139.81,17543.0,114.8063,114.8967,114.7324,114.8638,17543.0
2017-09-21 15:40:00,139.84,139.84,139.66,139.67,19690.0,114.8885,114.8885,114.7406,114.7488,19690.0
2017-09-21 15:45:00,139.64,139.69,139.6,139.69,24018.0,114.7242,114.7652,114.6913,114.7652,24018.0
2017-09-21 15:50:00,139.68,139.68,139.59,139.6,39763.0,114.757,114.757,114.6831,114.6913,39763.0
2017-09-21 15:55:00,139.61,139.63,139.41,139.43,91486.0,114.6995,114.716,114.5352,114.5516,91486.0
2017-09-22 09:30:00,138.21,138.92,137.17,138.33,96251.0,113.5493,114.1326,112.6949,113.6479,96251.0
2017-09-22 09:35:00,138.53,138.73,138.17,138.69,36225.0,113.8122,113.9765,113.5165,113.9437,36225.0
2017-09-22 09:40:00,138.73,139.1,138.57,138.88,53537.0,113.9765,114.2805,113.8451,114.0998,53537.0
2017-09-22 09:45:00,138.91,139.18,138.45,138.45,67462.0,114.1244,114.3462,113.7465,113.7465,67462.0
2017-09-22 09:50:00,138.47,138.58,138.2,138.3,47645.0,113.7629,113.8533,113.5411,113.6233,47645.0
2017-09-22 09:55:00,138.31,138.54,138.3,138.47,13166.0,113.6315,113.8204,113.6233,113.7629,13166.0
2017-09-22 10:00:00,138.45,138.65,138.39,138.47,27981.0,113.7465,113.9108,113.6972,113.7629,27981.0
2017-09-22 10:05:00,138.45,138.64,138.41,138.46,28152.0,113.7465,113.9026,113.7136,113.7547,28152.0
2017-09-22 10:10:00,138.46,138.53,138.36,138.4,42045.0,113.7547,113.8122,113.6726,113.7054,42045.0
2017-09-22 10:15:00,138.41,138.45,138.08,138.16,31882.0,113.7136,113.7465,113.4425,113.5082,31882.0
2017-09-22 10:20:00,138.17,138.38,138.17,138.34,16091.0,113.5165,113.689,113.5165,113.6561,16091.0
2017-09-22 10:25:00,138.31,138.44,138.13,138.13,14768.0,113.6315,113.7383,113.4836,113.4836,14768.0
2017-09-22 10:30:00,138.13,138.19,137.96,138.01,58574.0,113.4836,113.5329,113.3439,113.385,58574.0
2017-09-22 10:35:00,138.02,138.03,137.85,137.87,9486.0,113.3932,113.4014,113.2536,113.27,9486.0
2017-09-22 10:40:00,137.88,137.96,137.74,137.74,18272.0,113.2782,113.3439,113.1632,113.1632,18272.0
2017-09-22 10:45:00,137.8,137.82,137.62,137.69,36045.0,113.2125,113.2289,113.0646,113.1221,36045.0
2017-09-22 10:50:00,137.72,137.8,137.59,137.73,18927.0,113.1468,113.2125,113.04,113.155,18927.0
2017-09-22 10:55:00,137.73,137.75,137.59,137.74,20518.0,113.155,113.1714,113.04,113.1632,20518.0
2017-09-22 11:00:00,137.72,137.94,137.59,137.87,17530.0,113.1468,113.3275,113.04,113.27,17530.0
2017-09-22 11:05:00,137.88,138.05,137.86,137.88,17303.0,113.2782,113.4179,113.2618,113.2782,17303.0
2017-09-22 11:10:00,137.85,137.87,137.75,137.8,24100.0,113.2536,113.27,113.1714,113.2125,24100.0
2017-09-22 11:15:00,137.8,137.96,137.79,137.96,29189.0,113.2125,113.3439,113.2043,113.3439,29189.0
2017-09-22 11:20:00,137.98,138.21,137.87,137.9,26465.0,113.3604,113.5493,113.27,113.2946,26465.0
2017-09-22 11:25:00,137.88,138.02,137.8,137.93,11919.0,113.2782,113.3932,113.2125,113.3193,11919.0
2017-09-22 11:30:00,137.94,137.97,137.87,137.9,6083.0,113.3275,113.3521,113.27,113.2946,6083.0
2017-09-22 11:35:00,137.92,138.11,137.89,138.11,5135.0,113.3111,113.4672,113.2864,113.4672,5135.0
2017-09-22 11:40:00,138.11,138.14,138.0,138.08,15600.0,113.4672,113.4918,113.3768,113.4425,15600.0
2017-09-22 11:45:00,138.08,138.1,137.8,137.91,63332.0,113.4425,113.459,113.2125,113.3029,63332.0
2017-09-22 11:50:00,137.88,137.97,137.85,137.93,5312.0,113.2782,113.3521,113.2536,113.3193,5312.0
2017-09-22 11:55:00,137.92,138.07,137.92,137.99,5635.0,113.3111,113.4343,113.3111,113.3686,5635.0
2017-09-22 12:00:00,138.05,138.24,138.0,138.0,7417.0,113.4179,113.574,113.3768,113.3768,7417.0
2017-09-22 12:05:00,138.0,138.04,137.76,137.8,18855.0,113.3768,113.4097,113.1796,113.2125,18855.0
2017-09-22 12:10:00,137.78,137.85,137.71,137.8,6543.0,113.196,113.2536,113.1385,113.2125,6543.0
2017-09-22 12:15:00,137.79,137.82,137.7,137.71,9140.0,113.2043,113.2289,113.1303,113.1385,9140.0
2017-09-22 12:20:00,137.7,137.72,137.56,137.68,7221.0,113.1303,113.1468,113.0153,113.1139,7221.0
2017-09-22 12:25:00,137.69,137.81,137.69,137.73,9333.0,113.1221,113.2207,113.1221,113.155,9333.0
2017-09-22 12:30:00,137.77,137.85,137.7,137.8,9437.0,113.1878,113.2536,113.1303,113.2125,9437.0
2017-09-22 12:35:00,137.83,137.9,137.81,137.89,9322.0,113.2371,113.2946,113.2207,113.2864,9322.0
2017-09-22 12:40:00,137.86,137.93,137.85,137.93,6597.0,113.2618,113.3193,113.2536,113.3193,6597.0
2017-09-22 12:45:00,137.93,137.96,137.89,137.93,3856.0,113.3193,113.3439,113.2864,113.3193,3856.0
2017-09-22 12:50:00,137.95,138.07,137.95,138.04,10067.0,113.3357,113.4343,113.3357,113.4097,10067.0
2017-09-22 12:55:00,138.06,138.06,137.89,137.91,14885.0,113.4261,113.4261,113.2864,113.3029,14885.0
2017-09-22 13:00:00,137.92,137.99,137.89,137.97,9570.0,113.3111,113.3686,113.2864,113.3521,9570.0
2017-09-22 13:05:00,137.99,138.05,137.85,137.89,7744.0,113.3686,113.4179,113.2536,113.2864,7744.0
2017-09-22 13:10:00,137.89,137.92,137.73,137.73,12284.0,113.2864,113.3111,113.155,113.155,12284.0
2017-09-22 13:15:00,137.74,137.89,137.73,137.85,5637.0,113.1632,113.2864,113.155,113.2536,5637.0
2017-09-22 13:20:00,137.88,138.02,137.86,138.02,6578.0,113.2782,113.3932,113.2618,113.3932,6578.0
2017-09-22 13:25:00,138.02,138.08,137.93,137.97,9311.0,113.3932,113.4425,113.3193,113.3521,9311.0
2017-09-22 13:30:00,137.97,138.02,137.87,138.02,4370.0,113.3521,113.3932,113.27,113.3932,4370.0
2017-09-22 13:35:00,138.06,138.07,137.93,138.0,9465.0,113.4261,113.4343,113.3193,113.3768,9465.0
2017-09-22 13:40:00,137.98,138.08,137.98,138.06,9467.0,113.3604,113.4425,113.3604,113.4261,9467.0
2017-09-22 13:45:00,138.07,138.07,137.91,137.92,12472.0,113.4343,113.4343,113.3029,113.3111,12472.0
2017-09-22 13:50:00,137.91,138.0,137.82,137.84,17923.0,113.3029,113.3768,113.2289,113.2453,17923.0
2017-09-22 13:55:00,137.8,137.82,137.76,137.8,11590.0,113.2125,113.2289,113.1796,113.2125,11590.0
2017-09-22 14:00:00,137.82,137.82,137.6,137.75,16346.0,113.2289,113.2289,113.0482,113.1714,16346.0
2017-09-22 14:05:00,137.75,137.81,137.6,137.64,15386.0,113.1714,113.2207,113.0482,113.081,15386.0
2017-09-22 14:10:00,137.66,137.71,137.57,137.7,11939.0,113.0975,113.1385,113.0235,113.1303,11939.0
2017-09-22 14:15:00,137.7,137.79,137.56,137.74,35979.0,113.1303,113.2043,113.0153,113.1632,35979.0
2017-09-22 14:20:00,137.75,137.78,137.72,137.77,13257.0,113.1714,113.196,113.1468,113.1878,13257.0
2017-09-22 14:25:00,137.79,137.79,137.7,137.7,11248.0,113.2043,113.2043,113.1303,113.1303,11248.0
2017-09-22 14:30:00,137.73,137.75,137.68,137.7,9130.0,113.155,113.1714,113.1139,113.1303,9130.0
2017-09-22 14:35:00,137.69,137.74,137.64,137.7,21297.0,113.1221,113.1632,113.081,113.1303,21297.0
2017-09-22 14:40:00,137.7,137.7,137.51,137.51,22941.0,113.1303,113.1303,112.9742,112.9742,22941.0
2017-09-22 14:45:00,137.5,137.6,137.47,137.55,14429.0,112.966,113.0482,112.9414,113.0071,14429.0
2017-09-22 14:50:00,137.53,137.64,137.49,137.6,14920.0,112.9907,113.081,112.9578,113.0482,14920.0
2017-09-22 14:55:00,137.58,137.67,137.45,137.51,23829.0,113.0317,113.1057,112.9249,112.9742,23829.0
2017-09-22 15:00:00,137.49,137.66,137.48,137.65,15815.0,112.9578,113.0975,112.9496,113.0892,15815.0
2017-09-22 15:05:00,137.63,137.68,137.54,137.62,19767.0,113.0728,113.1139,112.9989,113.0646,19767.0
2017-09-22 15:10:00,137.64,137.65,137.49,137.53,17827.0,113.081,113.0892,112.9578,112.9907,17827.0
2017-09-22 15:15:00,137.54,137.63,137.54,137.62,20212.0,112.9989,113.0728,112.9989,113.0646,20212.0
2017-09-22 15:20:00,137.62,137.71,137.61,137.68,23415.0,113.0646,113.1385,113.0564,113.1139,23415.0
2017-09-22 15:25:00,137.7,137.78,137.67,137.75,22425.0,113.1303,113.196,113.1057,113.1714,22425.0
2017-09-22 15:30:00,137.75,137.82,137.73,137.79,20030.0,113.1714,113.2289,113.155,113.2043,20030.0
2017-09-22 15:35:00,137.79,137.85,137.76,137.81,26992.0,113.2043,113.2536,113.1796,113.2207,26992.0
2017-09-22 15:40:00,137.82,138.0,137.82,138.0,49145.0,113.2289,113.3768,113.2289,113.3768,49145.0
2017-09-22 15:45:00,138.0,138.05,137.94,137.94,121138.0,113.3768,113.4179,113.3275,113.3275,121138.0
2017-09-22 15:50:00,137.95,138.0,137.89,137.93,50591.0,113.3357,113.3768,113.2864,113.3193,50591.0
2017-09-22 15:55:00,137.93,137.96,137.58,137.66,263132.0,113.3193,113.3439,113.0317,113.0975,263132.0
2017-09-25 09:30:00,137.81,137.95,137.44,137.44,32259.0,113.2207,113.3357,112.9167,112.9167,32259.0
2017-09-25 09:35:00,137.48,137.73,137.28,137.46,13721.0,112.9496,113.155,112.7853,112.9331,13721.0
2017-09-25 09:40:00,137.44,137.8,137.32,137.51,18655.0,112.9167,113.2125,112.8181,112.9742,18655.0
2017-09-25 09:45:00,137.5,137.52,137.31,137.33,15100.0,112.966,112.9824,112.8099,112.8263,15100.0
2017-09-25 09:50:00,137.37,137.45,137.33,137.41,10668.0,112.8592,112.9249,112.8263,112.8921,10668.0
2017-09-25 09:55:00,137.4,137.44,137.32,137.39,12441.0,112.8839,112.9167,112.8181,112.8756,12441.0
2017-09-25 10:00:00,137.47,137.54,137.35,137.51,28970.0,112.9414,112.9989,112.8428,112.9742,28970.0
2017-09-25 10:05:00,137.52,137.85,137.52,137.65,21502.0,112.9824,113.2536,112.9824,113.0892,21502.0
2017-09-25 10:10:00,137.66,137.94,137.64,137.89,21496.0,113.0975,113.3275,113.081,113.2864,21496.0
2017-09-25 10:15:00,137.87,137.94,137.51,137.69,26666.0,113.27,113.3275,112.9742,113.1221,26666.0
2017-09-25 10:20:00,137.69,137.82,137.6,137.74,19381.0,113.1221,113.2289,113.0482,113.1632,19381.0
2017-09-25 10:25:00,137.75,137.82,137.73,137.8,31341.0,113.1714,113.2289,113.155,113.2125,31341.0
2017-09-25 10:30:00,137.82,137.85,137.59,137.62,35525.0,113.2289,113.2536,113.04,113.0646,35525.0
2017-09-25 10:35:00,137.64,137.85,137.59,137.76,25004.0,113.081,113.2536,113.04,113.1796,25004.0
2017-09-25 10:40:00,137.76,137.83,137.73,137.76,22117.0,113.1796,113.2371,113.155,113.1796,22117.0
2017-09-25 10:45:00,137.76,137.84,137.69,137.8,26424.0,113.1796,113.2453,113.1221,113.2125,26424.0
2017-09-25 10:50:00,137.8,137.81,137.7,137.75,22729.0,113.2125,113.2207,113.1303,113.1714,22729.0
2017-09-25 10:55:00,137.74,137.82,137.74,137.76,25066.0,113.1632,113.2289,113.1632,113.1796,25066.0
2017-09-25 11:00:00,137.77,137.83,137.66,137.69,26925.0,113.1878,113.2371,113.0975,113.1221,26925.0
2017-09-25 11:05:00,137.71,137.91,137.71,137.87,9421.0,113.1385,113.3029,113.1385,113.27,9421.0
2017-09-25 11:10:00,137.88,138.03,137.86,137.92,51529.0,113.2782,113.4014,113.2618,113.3111,51529.0
2017-09-25 11:15:00,137.92,138.05,137.83,138.03,15397.0,113.3111,113.4179,113.2371,113.4014,15397.0
2017-09-25 11:20:00,138.05,138.11,137.94,138.0,15906.0,113.4179,113.4672,113.3275,113.3768,15906.0
2017-09-25 11:25:00,138.05,138.18,138.05,138.17,5961.0,113.4179,113.5247,113.4179,113.5165,5961.0
2017-09-25 11:30:00,138.13,138.18,138.05,138.14,6866.0,113.4836,113.5247,113.4179,113.4918,6866.0
2017-09-25 11:35:00,138.14,138.29,138.13,138.17,10011.0,113.4918,113.6151,113.4836,113.5165,10011.0
2017-09-25 11:40:00,138.21,138.27,138.13,138.2,8987.0,113.5493,113.5986,113.4836,113.5411,8987.0
2017-09-25 11:45:00,138.19,138.22,138.1,138.21,11986.0,113.5329,113.5575,113.459,113.5493,11986.0
2017-09-25 11:50:00,138.22,138.28,138.18,138.28,5830.0,113.5575,113.6068,113.5247,113.6068,5830.0
2017-09-25 11:55:00,138.25,138.37,138.24,138.27,9366.0,113.5822,113.6808,113.574,113.5986,9366.0
2017-09-25 12:00:00,138.28,138.32,137.91,137.91,16381.0,113.6068,113.6397,113.3029,113.3029,16381.0
2017-09-25 12:05:00,137.95,137.99,137.82,137.82,6628.0,113.3357,113.3686,113.2289,113.2289,6628.0
2017-09-25 12:10:00,137.85,137.88,137.82,137.84,6388.0,113.2536,113.2782,113.2289,113.2453,6388.0
2017-09-25 12:15:00,137.86,137.89,137.82,137.86,5409.0,113.2618,113.2864,113.2289,113.2618,5409.0
2017-09-25 12:20:00,137.85,137.88,137.83,137.84,7132.0,113.2536,113.2782,113.2371,113.2453,7132.0
2017-09-25 12:25:00,137.85,138.02,137.85,137.96,8630.0,113.2536,113.3932,113.2536,113.3439,8630.0
2017-09-25 12:30:00,138.01,138.09,137.97,137.99,8826.0,113.385,113.4507,113.3521,113.3686,8826.0
2017-09-25 12:35:00,138.0,138.0,137.88,137.91,9616.0,113.3768,113.3768,113.2782,113.3029,9616.0
2017-09-25 12:40:00,137.88,137.89,137.82,137.88,16244.0,113.2782,113.2864,113.2289,113.2782,16244.0
2017-09-25 12:45:00,137.89,138.0,137.84,137.88,9248.0,113.2864,113.3768,113.2453,113.2782,9248.0
2017-09-25 12:50:00,137.89,137.97,137.85,137.93,6818.0,113.2864,113.3521,113.2536,113.3193,6818.0
2017-09-25 12:55:00,137.91,137.99,137.85,137.88,12964.0,113.3029,113.3686,113.2536,113.2782,12964.0
2017-09-25 13:00:00,137.86,137.9,137.84,137.88,7496.0,113.2618,113.2946,113.2453,113.2782,7496.0
2017-09-25 13:05:00,137.89,137.92,137.84,137.87,7039.0,113.2864,113.3111,113.2453,113.27,7039.0
2017-09-25 13:10:00,137.87,137.89,137.84,137.84,12039.0,113.27,113.2864,113.2453,113.2453,12039.0
2017-09-25 13:15:00,137.84,137.86,137.82,137.83,8903.0,113.2453,113.2618,113.2289,113.2371,8903.0
2017-09-25 13:20:00,137.82,137.85,137.72,137.72,13562.0,113.2289,113.2536,113.1468,113.1468,13562.0
2017-09-25 13:25:00,137.69,137.69,137.59,137.64,4647.0,113.1221,113.1221,113.04,113.081,4647.0
2017-09-25 13:30:00,137.61,137.61,137.25,137.3,20255.0,113.0564,113.0564,112.7606,112.8017,20255.0
2017-09-25 13:35:00,137.3,137.43,137.25,137.41,7166.0,112.8017,112.9085,112.7606,112.8921,7166.0
2017-09-25 13:40:00,137.39,137.39,137.22,137.22,7851.0,112.8756,112.8756,112.736,112.736,7851.0
2017-09-25 13:45:00,137.22,137.24,137.18,137.18,4917.0,112.736,112.7524,112.7031,112.7031,4917.0
2017-09-25 13:50:00,137.17,137.27,137.17,137.25,8511.0,112.6949,112.777,112.6949,112.7606,8511.0
2017-09-25 13:55:00,137.25,137.25,137.07,137.11,11278.0,112.7606,112.7606,112.6127,112.6456,11278.0
2017-09-25 14:00:00,137.1,137.17,137.08,137.1,8954.0,112.6374,112.6949,112.6209,112.6374,8954.0
2017-09-25 14:05:00,137.1,137.22,137.07,137.2,8723.0,112.6374,112.736,112.6127,112.7195,8723.0
2017-09-25 14:10:00,137.21,137.31,137.2,137.28,7276.0,112.7278,112.8099,112.7195,112.7853,7276.0
2017-09-25 14:15:00,137.27,137.35,137.27,137.31,7309.0,112.777,112.8428,112.777,112.8099,7309.0
2017-09-25 14:20:00,137.33,137.46,137.32,137.44,7900.0,112.8263,112.9331,112.8181,112.9167,7900.0
2017-09-25 14:25:00,137.42,137.5,137.39,137.48,8893.0,112.9003,112.966,112.8756,112.9496,8893.0
2017-09-25 14:30:00,137.5,137.52,137.4,137.44,6894.0,112.966,112.9824,112.8839,112.9167,6894.0
2017-09-25 14:35:00,137.42,137.53,137.39,137.5,10228.0,112.9003,112.9907,112.8756,112.966,10228.0
2017-09-25 14:40:00,137.5,137.53,137.42,137.52,8456.0,112.966,112.9907,112.9003,112.9824,8456.0
2017-09-25 14:45:00,137.52,137.63,137.5,137.58,8259.0,112.9824,113.0728,112.966,113.0317,8259.0
2017-09-25 14:50:00,137.58,137.7,137.56,137.68,12100.0,113.0317,113.1303,113.0153,113.1139,12100.0
2017-09-25 14:55:00,137.68,137.72,137.62,137.65,10503.0,113.1139,113.1468,113.0646,113.0892,10503.0
2017-09-25 15:00:00,137.66,137.68,137.6,137.61,19946.0,113.0975,113.1139,113.0482,113.0564,19946.0
2017-09-25 15:05:00,137.61,137.65,137.43,137.49,16354.0,113.0564,113.0892,112.9085,112.9578,16354.0
2017-09-25 15:10:00,137.5,137.54,137.43,137.47,12550.0,112.966,112.9989,112.9085,112.9414,12550.0
2017-09-25 15:15:00,137.47,137.65,137.45,137.62,14829.0,112.9414,113.0892,112.9249,113.0646,14829.0
2017-09-25 15:20:00,137.61,137.65,137.59,137.61,39532.0,113.0564,113.0892,113.04,113.0564,39532.0
2017-09-25 15:25:00,137.6,137.61,137.53,137.6,21790.0,113.0482,113.0564,112.9907,113.0482,21790.0
2017-09-25 15:30:00,137.6,137.67,137.56,137.59,18613.0,113.0482,113.1057,113.0153,113.04,18613.0
2017-09-25 15:35:00,137.59,137.59,137.37,137.37,21272.0,113.04,113.04,112.8592,112.8592,21272.0
2017-09-25 15:40:00,137.37,137.41,137.27,137.29,31457.0,112.8592,112.8921,112.777,112.7935,31457.0
2017-09-25 15:45:00,137.28,137.49,137.25,137.48,37499.0,112.7853,112.9578,112.7606,112.9496,37499.0
2017-09-25 15:50:00,137.48,137.48,137.38,137.39,42901.0,112.9496,112.9496,112.8674,112.8756,42901.0
2017-09-25 15:55:00,137.39,137.43,137.31,137.41,98099.0,112.8756,112.9085,112.8099,112.8921,98099.0
2017-09-26 09:30:00,137.4,137.95,137.39,137.4,20670.0,112.8839,113.3357,112.8756,112.8839,20670.0
2017-09-26 09:35:00,137.4,137.56,137.05,137.11,16641.0,112.8839,113.0153,112.5963,112.6456,16641.0
2017-09-26 09:40:00,137.1,137.46,137.08,137.13,17005.0,112.6374,112.9331,112.6209,112.662,17005.0
2017-09-26 09:45:00,137.04,137.52,137.04,137.39,9259.0,112.5881,112.9824,112.5881,112.8756,9259.0
2017-09-26 09:50:00,137.43,137.43,137.15,137.17,24351.0,112.9085,112.9085,112.6785,112.6949,24351.0
2017-09-26 09:55:00,137.1,137.47,137.1,137.35,16670.0,112.6374,112.9414,112.6374,112.8428,16670.0
2017-09-26 10:00:00,137.31,137.44,136.88,136.99,32629.0,112.8099,112.9167,112.4566,112.547,32629.0
2017-09-26 10:05:00,136.96,137.11,136.8,136.94,11476.0,112.5224,112.6456,112.3909,112.5059,11476.0
2017-09-26 10:10:00,136.91,137.0,136.63,136.66,13832.0,112.4813,112.5552,112.2512,112.2759,13832.0
2017-09-26 10:15:00,136.66,136.87,136.66,136.77,10192.0,112.2759,112.4484,112.2759,112.3663,10192.0
2017-09-26 10:20:00,136.77,136.77,136.55,136.66,12771.0,112.3663,112.3663,112.1855,112.2759,12771.0
2017-09-26 10:25:00,136.66,136.79,136.66,136.7,8353.0,112.2759,112.3827,112.2759,112.3088,8353.0
2017-09-26 10:30:00,136.72,136.72,136.53,136.7,11590.0,112.3252,112.3252,112.1691,112.3088,11590.0
2017-09-26 10:35:00,136.69,136.78,136.65,136.78,9615.0,112.3005,112.3745,112.2677,112.3745,9615.0
2017-09-26 10:40:00,136.78,136.85,136.67,136.72,18155.0,112.3745,112.432,112.2841,112.3252,18155.0
2017-09-26 10:45:00,136.7,136.76,136.43,136.49,11411.0,112.3088,112.358,112.0869,112.1362,11411.0
2017-09-26 10:50:00,136.46,136.57,136.41,136.41,10938.0,112.1116,112.2019,112.0705,112.0705,10938.0
2017-09-26 10:55:00,136.46,136.59,136.46,136.55,10877.0,112.1116,112.2184,112.1116,112.1855,10877.0
2017-09-26 11:00:00,136.56,136.56,136.22,136.31,26092.0,112.1937,112.1937,111.9144,111.9883,26092.0
2017-09-26 11:05:00,136.3,136.48,136.25,136.44,18043.0,111.9801,112.128,111.939,112.0951,18043.0
2017-09-26 11:10:00,136.44,136.6,136.43,136.45,28276.0,112.0951,112.2266,112.0869,112.1034,28276.0
2017-09-26 11:15:00,136.47,136.55,136.39,136.4,13680.0,112.1198,112.1855,112.0541,112.0623,13680.0
2017-09-26 11:20:00,136.38,136.38,134.11,134.54,162593.0,112.0458,112.0458,110.1809,110.5342,162593.0
2017-09-26 11:25:00,134.66,135.79,134.57,135.75,83756.0,110.6327,111.5611,110.5588,111.5283,83756.0
2017-09-26 11:30:00,135.75,135.78,135.13,135.59,73651.0,111.5283,111.5529,111.0189,111.3968,73651.0
2017-09-26 11:35:00,135.59,135.96,135.42,135.93,39943.0,111.3968,111.7008,111.2571,111.6761,39943.0
2017-09-26 11:40:00,135.92,135.92,135.67,135.77,28529.0,111.6679,111.6679,111.4625,111.5447,28529.0
2017-09-26 11:45:00,135.79,135.84,135.53,135.77,39075.0,111.5611,111.6022,111.3475,111.5447,39075.0
2017-09-26 11:50:00,135.74,135.87,135.53,135.87,34300.0,111.52,111.6268,111.3475,111.6268,34300.0
2017-09-26 11:55:00,135.82,135.85,135.6,135.75,48569.0,111.5858,111.6104,111.405,111.5283,48569.0
2017-09-26 12:00:00,135.75,136.11,135.71,135.96,11310.0,111.5283,111.824,111.4954,111.7008,11310.0
2017-09-26 12:05:00,135.9,136.19,135.89,136.19,19483.0,111.6515,111.8898,111.6433,111.8898,19483.0
2017-09-26 12:10:00,136.21,136.44,136.19,136.3,15887.0,111.9062,112.0951,111.8898,111.9801,15887.0
2017-09-26 12:15:00,136.27,136.38,136.21,136.33,27217.0,111.9555,112.0458,111.9062,112.0048,27217.0
2017-09-26 12:20:00,136.3,136.33,136.14,136.29,22171.0,111.9801,112.0048,111.8487,111.9719,22171.0
2017-09-26 12:25:00,136.24,136.31,136.16,136.31,11624.0,111.9308,111.9883,111.8651,111.9883,11624.0
2017-09-26 12:30:00,136.29,136.35,136.25,136.26,8193.0,111.9719,112.0212,111.939,111.9473,8193.0
2017-09-26 12:35:00,136.26,136.35,136.17,136.25,13076.0,111.9473,112.0212,111.8733,111.939,13076.0
2017-09-26 12:40:00,136.23,136.32,136.13,136.27,11053.0,111.9226,111.9966,111.8405,111.9555,11053.0
2017-09-26 12:45:00,136.26,136.26,136.08,136.11,15399.0,111.9473,111.9473,111.7994,111.824,15399.0
2017-09-26 12:50:00,136.06,136.16,136.05,136.11,18480.0,111.7829,111.8651,111.7747,111.824,18480.0
2017-09-26 12:55:00,136.14,136.31,136.03,136.28,26049.0,111.8487,111.9883,111.7583,111.9637,26049.0
2017-09-26 13:00:00,136.29,136.43,136.29,136.43,14731.0,111.9719,112.0869,111.9719,112.0869,14731.0
2017-09-26 13:05:00,136.39,136.41,136.07,136.28,24261.0,112.0541,112.0705,111.7912,111.9637,24261.0
2017-09-26 13:10:00,136.31,136.46,136.23,136.46,9332.0,111.9883,112.1116,111.9226,112.1116,9332.0
2017-09-26 13:15:00,136.45,136.5,136.24,136.28,36686.0,112.1034,112.1444,111.9308,111.9637,36686.0
2017-09-26 13:20:00,136.28,136.29,136.16,136.2,7892.0,111.9637,111.9719,111.8651,111.898,7892.0
2017-09-26 13:25:00,136.24,136.48,136.18,136.36,11803.0,111.9308,112.128,111.8815,112.0294,11803.0
2017-09-26 13:30:00,136.32,136.49,136.26,136.45,16596.0,111.9966,112.1362,111.9473,112.1034,16596.0
2017-09-26 13:35:00,136.45,136.5,136.27,136.34,15402.0,112.1034,112.1444,111.9555,112.013,15402.0
2017-09-26 13:40:00,136.37,136.57,136.36,136.49,12055.0,112.0376,112.2019,112.0294,112.1362,12055.0
2017-09-26 13:45:00,136.42,136.5,136.37,136.4,23601.0,112.0787,112.1444,112.0376,112.0623,23601.0
2017-09-26 13:50:00,136.37,136.46,136.34,136.37,21855.0,112.0376,112.1116,112.013,112.0376,21855.0
2017-09-26 13:55:00,136.4,136.63,136.38,136.63,38701.0,112.0623,112.2512,112.0458,112.2512,38701.0
2017-09-26 14:00:00,136.62,136.75,136.5,136.5,26754.0,112.243,112.3498,112.1444,112.1444,26754.0
2017-09-26 14:05:00,136.51,136.64,136.51,136.51,12135.0,112.1527,112.2595,112.1527,112.1527,12135.0
2017-09-26 14:10:00,136.49,136.49,136.27,136.27,15883.0,112.1362,112.1362,111.9555,111.9555,15883.0
2017-09-26 14:15:00,136.27,136.51,136.22,136.47,21536.0,111.9555,112.1527,111.9144,112.1198,21536.0
2017-09-26 14:20:00,136.48,136.63,136.47,136.5,23509.0,112.128,112.2512,112.1198,112.1444,23509.0
2017-09-26 14:25:00,136.5,136.69,136.5,136.61,31542.0,112.1444,112.3005,112.1444,112.2348,31542.0
2017-09-26 14:30:00,136.63,136.68,136.42,136.42,20292.0,112.2512,112.2923,112.0787,112.0787,20292.0
2017-09-26 14:35:00,136.37,136.59,136.31,136.51,17366.0,112.0376,112.2184,111.9883,112.1527,17366.0
2017-09-26 14:40:00,136.53,136.66,136.5,136.54,8671.0,112.1691,112.2759,112.1444,112.1773,8671.0
2017-09-26 14:45:00,136.57,136.57,136.47,136.47,9910.0,112.2019,112.2019,112.1198,112.1198,9910.0
2017-09-26 14:50:00,136.49,136.63,136.47,136.52,12271.0,112.1362,112.2512,112.1198,112.1609,12271.0
2017-09-26 14:55:00,136.54,136.63,136.48,136.59,32224.0,112.1773,112.2512,112.128,112.2184,32224.0
2017-09-26 15:00:00,136.6,136.69,136.58,136.65,11231.0,112.2266,112.3005,112.2102,112.2677,11231.0
2017-09-26 15:05:00,136.65,136.78,136.59,136.75,25006.0,112.2677,112.3745,112.2184,112.3498,25006.0
2017-09-26 15:10:00,136.75,136.87,136.74,136.87,30139.0,112.3498,112.4484,112.3416,112.4484,30139.0
2017-09-26 15:15:00,136.88,136.9,136.77,136.86,23434.0,112.4566,112.4731,112.3663,112.4402,23434.0
2017-09-26 15:20:00,136.85,136.97,136.85,136.96,13980.0,112.432,112.5306,112.432,112.5224,13980.0
2017-09-26 15:25:00,136.97,136.98,136.85,136.86,23093.0,112.5306,112.5388,112.432,112.4402,23093.0
2017-09-26 15:30:00,136.87,136.87,136.73,136.76,23904.0,112.4484,112.4484,112.3334,112.358,23904.0
2017-09-26 15:35:00,136.76,136.85,136.75,136.83,21793.0,112.358,112.432,112.3498,112.4156,21793.0
2017-09-26 15:40:00,136.83,136.84,136.76,136.76,19833.0,112.4156,112.4238,112.358,112.358,19833.0
2017-09-26 15:45:00,136.76,136.76,136.6,136.66,27145.0,112.358,112.358,112.2266,112.2759,27145.0
2017-09-26 15:50:00,136.66,136.66,136.56,136.56,34342.0,112.2759,112.2759,112.1937,112.1937,34342.0
2017-09-26 15:55:00,136.56,136.56,136.35,136.44,69014.0,112.1937,112.1937,112.0212,112.0951,69014.0
2017-09-27 09:30:00,136.02,136.39,135.61,135.91,38667.0,111.7501,112.0541,111.4132,111.6597,38667.0
2017-09-27 09:35:00,135.9,136.21,135.82,136.05,18340.0,111.6515,111.9062,111.5858,111.7747,18340.0
2017-09-27 09:40:00,136.06,136.18,135.77,135.8,22246.0,111.7829,111.8815,111.5447,111.5693,22246.0
2017-09-27 09:45:00,135.82,135.98,135.82,135.98,11879.0,111.5858,111.7172,111.5858,111.7172,11879.0
2017-09-27 09:50:00,135.97,135.97,135.11,135.17,47764.0,111.709,111.709,111.0025,111.0517,47764.0
2017-09-27 09:55:00,135.2,135.23,134.99,135.2,44273.0,111.0764,111.101,110.9039,111.0764,44273.0
2017-09-27 10:00:00,135.24,135.28,135.17,135.22,29621.0,111.1093,111.1421,111.0517,111.0928,29621.0
2017-09-27 10:05:00,135.22,135.27,134.96,134.97,33669.0,111.0928,111.1339,110.8792,110.8874,33669.0
2017-09-27 10:10:00,134.96,135.19,134.93,135.03,42420.0,110.8792,111.0682,110.8546,110.9367,42420.0
2017-09-27 10:15:00,135.03,135.41,135.02,135.32,36600.0,110.9367,111.2489,110.9285,111.175,36600.0
2017-09-27 10:20:00,135.3,135.44,135.27,135.44,27335.0,111.1586,111.2736,111.1339,111.2736,27335.0
2017-09-27 10:25:00,135.42,135.42,135.25,135.38,15333.0,111.2571,111.2571,111.1175,111.2243,15333.0
2017-09-27 10:30:00,135.35,135.41,135.3,135.35,10758.0,111.1996,111.2489,111.1586,111.1996,10758.0
2017-09-27 10:35:00,135.38,135.46,135.28,135.41,39265.0,111.2243,111.29,111.1421,111.2489,39265.0
2017-09-27 10:40:00,135.41,135.41,135.27,135.3,17685.0,111.2489,111.2489,111.1339,111.1586,17685.0
2017-09-27 10:45:00,135.31,135.32,135.09,135.1,15454.0,111.1668,111.175,110.986,110.9942,15454.0
2017-09-27 10:50:00,135.09,135.12,134.97,134.97,22126.0,110.986,111.0107,110.8874,110.8874,22126.0
2017-09-27 10:55:00,134.96,135.16,134.86,135.14,29052.0,110.8792,111.0435,110.7971,111.0271,29052.0
2017-09-27 11:00:00,135.15,135.16,135.02,135.07,27292.0,111.0353,111.0435,110.9285,110.9696,27292.0
2017-09-27 11:05:00,135.08,135.15,135.0,135.12,22101.0,110.9778,111.0353,110.9121,111.0107,22101.0
2017-09-27 11:10:00,135.09,135.1,134.96,135.01,10429.0,110.986,110.9942,110.8792,110.9203,10429.0
2017-09-27 11:15:00,135.02,135.05,134.94,134.96,17678.0,110.9285,110.9532,110.8628,110.8792,17678.0
2017-09-27 11:20:00,134.97,135.28,134.97,135.2,13995.0,110.8874,111.1421,110.8874,111.0764,13995.0
2017-09-27 11:25:00,135.14,135.21,135.05,135.06,18163.0,111.0271,111.0846,110.9532,110.9614,18163.0
2017-09-27 11:30:00,135.05,135.06,134.85,134.87,18881.0,110.9532,110.9614,110.7888,110.8053,18881.0
2017-09-27 11:35:00,134.91,135.03,134.91,134.94,28948.0,110.8381,110.9367,110.8381,110.8628,28948.0
2017-09-27 11:40:00,134.96,135.12,134.94,135.12,9500.0,110.8792,111.0107,110.8628,111.0107,9500.0
2017-09-27 11:45:00,135.12,135.21,135.0,135.0,11084.0,111.0107,111.0846,110.9121,110.9121,11084.0
2017-09-27 11:50:00,135.0,135.09,134.99,135.04,19350.0,110.9121,110.986,110.9039,110.9449,19350.0
2017-09-27 11:55:00,135.08,135.25,135.05,135.25,6780.0,110.9778,111.1175,110.9532,111.1175,6780.0
2017-09-27 12:00:00,135.24,135.25,135.18,135.18,13276.0,111.1093,111.1175,111.06,111.06,13276.0
2017-09-27 12:05:00,135.2,135.25,135.13,135.14,13884.0,111.0764,111.1175,111.0189,111.0271,13884.0
2017-09-27 12:10:00,135.14,135.18,135.1,135.15,18661.0,111.0271,111.06,110.9942,111.0353,18661.0
2017-09-27 12:15:00,135.13,135.17,135.08,135.12,10412.0,111.0189,111.0517,110.9778,111.0107,10412.0
2017-09-27 12:20:00,135.12,135.25,135.09,135.2,11644.0,111.0107,111.1175,110.986,111.0764,11644.0
2017-09-27 12:25:00,135.24,135.3,135.21,135.26,5250.0,111.1093,111.1586,111.0846,111.1257,5250.0
2017-09-27 12:30:00,135.29,135.33,135.23,135.28,9956.0,111.1503,111.1832,111.101,111.1421,9956.0
2017-09-27 12:35:00,135.27,135.27,135.11,135.12,8462.0,111.1339,111.1339,111.0025,111.0107,8462.0
2017-09-27 12:40:00,135.13,135.22,135.06,135.07,14242.0,111.0189,111.0928,110.9614,110.9696,14242.0
2017-09-27 12:45:00,135.09,135.11,135.0,135.0,15766.0,110.986,111.0025,110.9121,110.9121,15766.0
2017-09-27 12:50:00,135.02,135.11,135.02,135.06,9571.0,110.9285,111.0025,110.9285,110.9614,9571.0
2017-09-27 12:55:00,135.06,135.1,135.06,135.06,14050.0,110.9614,110.9942,110.9614,110.9614,14050.0
2017-09-27 13:00:00,135.08,135.12,135.03,135.03,6034.0,110.9778,111.0107,110.9367,110.9367,6034.0
2017-09-27 13:05:00,135.05,135.07,134.9,134.92,19736.0,110.9532,110.9696,110.8299,110.8464,19736.0
2017-09-27 13:10:00,134.94,134.99,134.92,134.95,11557.0,110.8628,110.9039,110.8464,110.871,11557.0
2017-09-27 13:15:00,134.96,135.04,134.92,134.93,12350.0,110.8792,110.9449,110.8464,110.8546,12350.0
2017-09-27 13:20:00,134.92,134.99,134.88,134.9,9648.0,110.8464,110.9039,110.8135,110.8299,9648.0
2017-09-27 13:25:00,134.89,134.89,134.58,134.65,28166.0,110.8217,110.8217,110.567,110.6245,28166.0
2017-09-27 13:30:00,134.66,134.69,134.55,134.56,30031.0,110.6327,110.6574,110.5424,110.5506,30031.0
2017-09-27 13:35:00,134.58,134.71,134.51,134.71,15863.0,110.567,110.6738,110.5095,110.6738,15863.0
2017-09-27 13:40:00,134.71,134.9,134.7,134.8,19283.0,110.6738,110.8299,110.6656,110.7478,19283.0
2017-09-27 13:45:00,134.81,134.91,134.8,134.85,8327.0,110.756,110.8381,110.7478,110.7888,8327.0
2017-09-27 13:50:00,134.84,135.04,134.84,135.0,8427.0,110.7806,110.9449,110.7806,110.9121,8427.0
2017-09-27 13:55:00,135.01,135.09,134.97,134.98,9555.0,110.9203,110.986,110.8874,110.8957,9555.0
2017-09-27 14:00:00,134.99,134.99,134.84,134.85,10810.0,110.9039,110.9039,110.7806,110.7888,10810.0
2017-09-27 14:05:00,134.88,135.01,134.86,135.0,40828.0,110.8135,110.9203,110.7971,110.9121,40828.0
2017-09-27 14:10:00,135.02,135.13,134.99,135.13,23331.0,110.9285,111.0189,110.9039,111.0189,23331.0
2017-09-27 14:15:00,135.15,135.23,135.06,135.06,17485.0,111.0353,111.101,110.9614,110.9614,17485.0
2017-09-27 14:20:00,135.04,135.21,134.98,135.17,20741.0,110.9449,111.0846,110.8957,111.0517,20741.0
2017-09-27 14:25:00,135.16,135.24,135.13,135.21,24981.0,111.0435,111.1093,111.0189,111.0846,24981.0
2017-09-27 14:30:00,135.23,135.35,135.17,135.17,22762.0,111.101,111.1996,111.0517,111.0517,22762.0
2017-09-27 14:35:00,135.18,135.26,135.13,135.13,10598.0,111.06,111.1257,111.0189,111.0189,10598.0
2017-09-27 14:40:00,135.13,135.33,135.12,135.31,8710.0,111.0189,111.1832,111.0107,111.1668,8710.0
2017-09-27 14:45:00,135.32,135.34,135.25,135.34,15692.0,111.175,111.1914,111.1175,111.1914,15692.0
2017-09-27 14:50:00,135.34,135.37,135.28,135.31,20589.0,111.1914,111.2161,111.1421,111.1668,20589.0
2017-09-27 14:55:00,135.28,135.35,135.28,135.32,25095.0,111.1421,111.1996,111.1421,111.175,25095.0
2017-09-27 15:00:00,135.33,135.35,135.3,135.3,17773.0,111.1832,111.1996,111.1586,111.1586,17773.0
2017-09-27 15:05:00,135.31,135.38,135.29,135.36,21960.0,111.1668,111.2243,111.1503,111.2078,21960.0
2017-09-27 15:10:00,135.36,135.37,135.24,135.25,22990.0,111.2078,111.2161,111.1093,111.1175,22990.0
2017-09-27 15:15:00,135.27,135.39,135.25,135.37,14409.0,111.1339,111.2325,111.1175,111.2161,14409.0
2017-09-27 15:20:00,135.36,135.49,135.36,135.47,32249.0,111.2078,111.3147,111.2078,111.2982,32249.0
2017-09-27 15:25:00,135.47,135.47,135.36,135.41,25156.0,111.2982,111.2982,111.2078,111.2489,25156.0
2017-09-27 15:30:00,135.41,135.49,135.4,135.47,22281.0,111.2489,111.3147,111.2407,111.2982,22281.0
2017-09-27 15:35:00,135.46,135.47,135.25,135.27,26096.0,111.29,111.2982,111.1175,111.1339,26096.0
2017-09-27 15:40:00,135.26,135.29,135.2,135.22,25702.0,111.1257,111.1503,111.0764,111.0928,25702.0
2017-09-27 15:45:00,135.23,135.25,135.05,135.05,49950.0,111.101,111.1175,110.9532,110.9532,49950.0
2017-09-27 15:50:00,135.07,135.08,134.9,134.97,95792.0,110.9696,110.9778,110.8299,110.8874,95792.0
2017-09-27 15:55:00,134.96,134.97,134.7,134.74,152677.0,110.8792,110.8874,110.6656,110.6985,152677.0
2017-09-28 09:30:00,134.29,134.61,134.01,134.5,31902.0,110.8638,111.128,110.6326,111.0372,31902.0
2017-09-28 09:35:00,134.44,134.49,133.74,133.9,14168.0,110.9876,111.0289,110.4097,110.5418,14168.0
2017-09-28 09:40:00,134.0,134.08,133.89,133.99,9416.0,110.6244,110.6904,110.5336,110.6161,9416.0
2017-09-28 09:45:00,133.95,134.1,133.75,134.09,15917.0,110.5831,110.7069,110.418,110.6987,15917.0
2017-09-28 09:50:00,134.09,134.2,134.05,134.15,16195.0,110.6987,110.7895,110.6657,110.7482,16195.0
2017-09-28 09:55:00,134.14,134.19,133.85,133.86,12882.0,110.74,110.7812,110.5005,110.5088,12882.0
2017-09-28 10:00:00,133.94,134.23,133.86,134.15,16902.0,110.5748,110.8143,110.5088,110.7482,16902.0
2017-09-28 10:05:00,134.15,134.34,134.13,134.34,20488.0,110.7482,110.9051,110.7317,110.9051,20488.0
2017-09-28 10:10:00,134.34,134.4,134.25,134.3,44419.0,110.9051,110.9546,110.8308,110.872,44419.0
2017-09-28 10:15:00,134.3,134.61,134.26,134.58,22906.0,110.872,111.128,110.839,111.1032,22906.0
2017-09-28 10:20:00,134.6,134.67,134.35,134.5,16755.0,111.1197,111.1775,110.9133,111.0372,16755.0
2017-09-28 10:25:00,134.5,134.81,134.5,134.73,11734.0,111.0372,111.2931,111.0372,111.227,11734.0
2017-09-28 10:30:00,134.75,135.04,134.75,134.98,10630.0,111.2435,111.483,111.2435,111.4334,10630.0
2017-09-28 10:35:00,135.0,135.24,135.0,135.07,13012.0,111.4499,111.6481,111.4499,111.5077,13012.0
2017-09-28 10:40:00,135.1,135.29,135.08,135.11,13931.0,111.5325,111.6893,111.516,111.5407,13931.0
2017-09-28 10:45:00,135.14,135.27,135.07,135.16,10809.0,111.5655,111.6728,111.5077,111.582,10809.0
2017-09-28 10:50:00,135.22,135.39,135.18,135.37,15380.0,111.6316,111.7719,111.5985,111.7554,15380.0
2017-09-28 10:55:00,135.34,135.53,135.24,135.5,17696.0,111.7306,111.8875,111.6481,111.8627,17696.0
2017-09-28 11:00:00,135.48,135.54,135.33,135.33,14706.0,111.8462,111.8957,111.7224,111.7224,14706.0
2017-09-28 11:05:00,135.41,135.57,135.34,135.49,12507.0,111.7884,111.9205,111.7306,111.8545,12507.0
2017-09-28 11:10:00,135.51,135.54,135.36,135.37,15020.0,111.871,111.8957,111.7471,111.7554,15020.0
2017-09-28 11:15:00,135.38,135.53,135.38,135.5,15515.0,111.7636,111.8875,111.7636,111.8627,15515.0
2017-09-28 11:20:00,135.48,135.59,135.4,135.43,18181.0,111.8462,111.937,111.7802,111.8049,18181.0
2017-09-28 11:25:00,135.42,135.76,135.42,135.73,22403.0,111.7967,112.0774,111.7967,112.0526,22403.0
2017-09-28 11:30:00,135.72,135.98,135.72,135.94,26798.0,112.0443,112.259,112.0443,112.226,26798.0
2017-09-28 11:35:00,135.92,136.01,135.92,135.97,24897.0,112.2094,112.2837,112.2094,112.2507,24897.0
2017-09-28 11:40:00,135.92,135.93,135.84,135.88,8313.0,112.2094,112.2177,112.1434,112.1764,8313.0
2017-09-28 11:45:00,135.9,135.9,135.65,135.67,31671.0,112.1929,112.1929,111.9865,112.0031,31671.0
2017-09-28 11:50:00,135.72,135.72,135.55,135.59,18358.0,112.0443,112.0443,111.904,111.937,18358.0
2017-09-28 11:55:00,135.59,135.65,135.55,135.58,9941.0,111.937,111.9865,111.904,111.9288,9941.0
2017-09-28 12:00:00,135.59,135.61,135.46,135.46,15349.0,111.937,111.9535,111.8297,111.8297,15349.0
2017-09-28 12:05:00,135.46,135.59,135.45,135.57,16791.0,111.8297,111.937,111.8214,111.9205,16791.0
2017-09-28 12:10:00,135.56,135.62,135.53,135.59,12750.0,111.9122,111.9618,111.8875,111.937,12750.0
2017-09-28 12:15:00,135.6,135.62,135.51,135.58,15650.0,111.9453,111.9618,111.871,111.9288,15650.0
2017-09-28 12:20:00,135.58,135.59,135.4,135.46,16753.0,111.9288,111.937,111.7802,111.8297,16753.0
2017-09-28 12:25:00,135.47,135.5,135.38,135.5,12104.0,111.8379,111.8627,111.7636,111.8627,12104.0
2017-09-28 12:30:00,135.5,135.55,135.45,135.54,10913.0,111.8627,111.904,111.8214,111.8957,10913.0
2017-09-28 12:35:00,135.54,135.67,135.51,135.58,11622.0,111.8957,112.0031,111.871,111.9288,11622.0
2017-09-28 12:40:00,135.58,135.62,135.47,135.47,20412.0,111.9288,111.9618,111.8379,111.8379,20412.0
2017-09-28 12:45:00,135.49,135.55,135.35,135.35,19873.0,111.8545,111.904,111.7389,111.7389,19873.0
2017-09-28 12:50:00,135.43,135.51,135.4,135.45,16665.0,111.8049,111.871,111.7802,111.8214,16665.0
2017-09-28 12:55:00,135.44,135.47,135.34,135.34,14950.0,111.8132,111.8379,111.7306,111.7306,14950.0
2017-09-28 13:00:00,135.35,135.46,135.35,135.44,22887.0,111.7389,111.8297,111.7389,111.8132,22887.0
2017-09-28 13:05:00,135.44,135.61,135.44,135.61,10634.0,111.8132,111.9535,111.8132,111.9535,10634.0
2017-09-28 13:10:00,135.62,135.65,135.58,135.61,9395.0,111.9618,111.9865,111.9288,111.9535,9395.0
2017-09-28 13:15:00,135.59,135.67,135.54,135.66,4829.0,111.937,112.0031,111.8957,111.9948,4829.0
2017-09-28 13:20:00,135.67,135.75,135.66,135.72,10589.0,112.0031,112.0691,111.9948,112.0443,10589.0
2017-09-28 13:25:00,135.73,135.81,135.73,135.76,5139.0,112.0526,112.1186,112.0526,112.0774,5139.0
2017-09-28 13:30:00,135.77,135.85,135.75,135.81,7817.0,112.0856,112.1517,112.0691,112.1186,7817.0
2017-09-28 13:35:00,135.81,135.81,135.71,135.71,9974.0,112.1186,112.1186,112.0361,112.0361,9974.0
2017-09-28 13:40:00,135.73,135.81,135.72,135.81,7699.0,112.0526,112.1186,112.0443,112.1186,7699.0
2017-09-28 13:45:00,135.81,135.83,135.68,135.78,9052.0,112.1186,112.1351,112.0113,112.0939,9052.0
2017-09-28 13:50:00,135.77,135.79,135.69,135.75,11392.0,112.0856,112.1021,112.0196,112.0691,11392.0
2017-09-28 13:55:00,135.75,135.85,135.74,135.85,10350.0,112.0691,112.1517,112.0608,112.1517,10350.0
2017-09-28 14:00:00,135.84,135.9,135.74,135.78,9142.0,112.1434,112.1929,112.0608,112.0939,9142.0
2017-09-28 14:05:00,135.77,135.8,135.69,135.78,9376.0,112.0856,112.1104,112.0196,112.0939,9376.0
2017-09-28 14:10:00,135.78,135.87,135.78,135.84,14274.0,112.0939,112.1682,112.0939,112.1434,14274.0
2017-09-28 14:15:00,135.86,135.87,135.79,135.82,6193.0,112.1599,112.1682,112.1021,112.1269,6193.0
2017-09-28 14:20:00,135.83,135.84,135.64,135.69,15460.0,112.1351,112.1434,111.9783,112.0196,15460.0
2017-09-28 14:25:00,135.68,135.68,135.47,135.54,27146.0,112.0113,112.0113,111.8379,111.8957,27146.0
2017-09-28 14:30:00,135.53,135.76,135.53,135.76,10784.0,111.8875,112.0774,111.8875,112.0774,10784.0
2017-09-28 14:35:00,135.79,135.79,135.73,135.78,17305.0,112.1021,112.1021,112.0526,112.0939,17305.0
2017-09-28 14:40:00,135.79,135.8,135.71,135.77,21917.0,112.1021,112.1104,112.0361,112.0856,21917.0
2017-09-28 14:45:00,135.76,135.81,135.73,135.75,22443.0,112.0774,112.1186,112.0526,112.0691,22443.0
2017-09-28 14:50:00,135.74,135.77,135.61,135.74,17796.0,112.0608,112.0856,111.9535,112.0608,17796.0
2017-09-28 14:55:00,135.74,135.83,135.74,135.8,14542.0,112.0608,112.1351,112.0608,112.1104,14542.0
2017-09-28 15:00:00,135.8,135.84,135.75,135.81,30002.0,112.1104,112.1434,112.0691,112.1186,30002.0
2017-09-28 15:05:00,135.81,135.92,135.8,135.91,12187.0,112.1186,112.2094,112.1104,112.2012,12187.0
2017-09-28 15:10:00,135.91,135.99,135.78,135.92,29271.0,112.2012,112.2672,112.0939,112.2094,29271.0
2017-09-28 15:15:00,135.93,135.97,135.81,135.94,21080.0,112.2177,112.2507,112.1186,112.226,21080.0
2017-09-28 15:20:00,135.92,136.04,135.88,136.04,28297.0,112.2094,112.3085,112.1764,112.3085,28297.0
2017-09-28 15:25:00,136.03,136.05,135.88,135.98,20708.0,112.3003,112.3168,112.1764,112.259,20708.0
2017-09-28 15:30:00,135.97,136.1,135.97,136.08,20621.0,112.2507,112.358,112.2507,112.3415,20621.0
2017-09-28 15:35:00,136.08,136.1,135.93,135.99,24701.0,112.3415,112.358,112.2177,112.2672,24701.0
2017-09-28 15:40:00,135.98,136.05,135.87,135.91,27311.0,112.259,112.3168,112.1682,112.2012,27311.0
2017-09-28 15:45:00,135.91,136.02,135.83,136.02,35473.0,112.2012,112.292,112.1351,112.292,35473.0
2017-09-28 15:50:00,136.03,136.1,136.0,136.1,36210.0,112.3003,112.358,112.2755,112.358,36210.0
2017-09-28 15:55:00,136.1,136.14,136.04,136.06,75349.0,112.358,112.3911,112.3085,112.325,75349.0
2017-09-29 09:30:00,135.79,136.14,135.6,136.14,36795.0,112.1021,112.3911,111.9453,112.3911,36795.0
2017-09-29 09:35:00,136.17,136.28,135.97,135.99,11817.0,112.4158,112.5066,112.2507,112.2672,11817.0
2017-09-29 09:40:00,136.0,136.18,135.97,136.14,5850.0,112.2755,112.4241,112.2507,112.3911,5850.0
2017-09-29 09:45:00,136.2,136.2,135.95,135.97,11845.0,112.4406,112.4406,112.2342,112.2507,11845.0
2017-09-29 09:50:00,135.98,136.02,135.64,135.65,17952.0,112.259,112.292,111.9783,111.9865,17952.0
2017-09-29 09:55:00,135.64,135.86,135.62,135.68,20330.0,111.9783,112.1599,111.9618,112.0113,20330.0
2017-09-29 10:00:00,135.66,136.06,135.65,135.92,13691.0,111.9948,112.325,111.9865,112.2094,13691.0
2017-09-29 10:05:00,135.96,136.06,135.84,136.06,18759.0,112.2425,112.325,112.1434,112.325,18759.0
2017-09-29 10:10:00,136.04,136.04,135.76,135.83,9297.0,112.3085,112.3085,112.0774,112.1351,9297.0
2017-09-29 10:15:00,135.77,135.93,135.76,135.9,8690.0,112.0856,112.2177,112.0774,112.1929,8690.0
2017-09-29 10:20:00,135.92,136.15,135.87,136.05,14977.0,112.2094,112.3993,112.1682,112.3168,14977.0
2017-09-29 10:25:00,136.09,136.39,136.09,136.34,14944.0,112.3498,112.5975,112.3498,112.5562,14944.0
2017-09-29 10:30:00,136.32,136.42,136.26,136.36,13120.0,112.5397,112.6222,112.4901,112.5727,13120.0
2017-09-29 10:35:00,136.34,136.6,136.34,136.59,13411.0,112.5562,112.7708,112.5562,112.7626,13411.0
2017-09-29 10:40:00,136.56,136.61,136.39,136.44,12360.0,112.7378,112.7791,112.5975,112.6387,12360.0
2017-09-29 10:45:00,136.45,136.73,136.45,136.55,17706.0,112.647,112.8781,112.647,112.7295,17706.0
2017-09-29 10:50:00,136.46,136.51,136.43,136.47,14069.0,112.6552,112.6965,112.6305,112.6635,14069.0
2017-09-29 10:55:00,136.47,136.48,136.37,136.44,10206.0,112.6635,112.6718,112.5809,112.6387,10206.0
2017-09-29 11:00:00,136.42,136.42,136.27,136.29,20801.0,112.6222,112.6222,112.4984,112.5149,20801.0
2017-09-29 11:05:00,136.3,136.38,136.27,136.28,18125.0,112.5232,112.5892,112.4984,112.5066,18125.0
2017-09-29 11:10:00,136.28,136.45,136.27,136.4,7650.0,112.5066,112.647,112.4984,112.6057,7650.0
2017-09-29 11:15:00,136.39,136.59,136.37,136.55,7566.0,112.5975,112.7626,112.5809,112.7295,7566.0
2017-09-29 11:20:00,136.55,136.62,136.52,136.53,17085.0,112.7295,112.7873,112.7048,112.713,17085.0
2017-09-29 11:25:00,136.52,136.68,136.5,136.68,6855.0,112.7048,112.8369,112.6883,112.8369,6855.0
2017-09-29 11:30:00,136.65,136.73,136.54,136.58,13055.0,112.8121,112.8781,112.7213,112.7543,13055.0
2017-09-29 11:35:00,136.56,136.67,136.52,136.65,10756.0,112.7378,112.8286,112.7048,112.8121,10756.0
2017-09-29 11:40:00,136.68,136.87,136.66,136.86,18027.0,112.8369,112.9937,112.8204,112.9855,18027.0
2017-09-29 11:45:00,136.88,137.05,136.87,137.03,11500.0,113.002,113.1423,112.9937,113.1258,11500.0
2017-09-29 11:50:00,137.01,137.05,136.81,136.81,8200.0,113.1093,113.1423,112.9442,112.9442,8200.0
2017-09-29 11:55:00,136.83,136.96,136.79,136.96,20448.0,112.9607,113.068,112.9277,113.068,20448.0
2017-09-29 12:00:00,136.96,137.18,136.96,137.08,17614.0,113.068,113.2496,113.068,113.1671,17614.0
2017-09-29 12:05:00,137.1,137.12,136.9,136.95,13131.0,113.1836,113.2001,113.0185,113.0598,13131.0
2017-09-29 12:10:00,136.97,136.99,136.89,136.96,15825.0,113.0763,113.0928,113.0102,113.068,15825.0
2017-09-29 12:15:00,136.95,136.98,136.84,136.85,11687.0,113.0598,113.0845,112.969,112.9772,11687.0
2017-09-29 12:20:00,136.82,137.05,136.82,137.01,15565.0,112.9524,113.1423,112.9524,113.1093,15565.0
2017-09-29 12:25:00,137.01,137.07,136.93,136.97,7584.0,113.1093,113.1588,113.0433,113.0763,7584.0
2017-09-29 12:30:00,136.99,137.03,136.9,136.99,12910.0,113.0928,113.1258,113.0185,113.0928,12910.0
2017-09-29 12:35:00,136.99,137.04,136.94,137.03,9100.0,113.0928,113.1341,113.0515,113.1258,9100.0
2017-09-29 12:40:00,137.04,137.06,136.96,137.06,7166.0,113.1341,113.1506,113.068,113.1506,7166.0
2017-09-29 12:45:00,137.0,137.01,136.96,137.0,8131.0,113.101,113.1093,113.068,113.101,8131.0
2017-09-29 12:50:00,137.0,137.0,136.91,136.91,5701.0,113.101,113.101,113.0267,113.0267,5701.0
2017-09-29 12:55:00,136.91,136.92,136.85,136.86,4922.0,113.0267,113.035,112.9772,112.9855,4922.0
2017-09-29 13:00:00,136.85,136.87,136.79,136.85,8834.0,112.9772,112.9937,112.9277,112.9772,8834.0
2017-09-29 13:05:00,136.86,136.98,136.86,136.98,9693.0,112.9855,113.0845,112.9855,113.0845,9693.0
2017-09-29 13:10:00,136.97,136.97,136.85,136.93,6337.0,113.0763,113.0763,112.9772,113.0433,6337.0
2017-09-29 13:15:00,136.92,137.0,136.88,136.97,8734.0,113.035,113.101,113.002,113.0763,8734.0
2017-09-29 13:20:00,136.99,137.07,136.94,137.03,8729.0,113.0928,113.1588,113.0515,113.1258,8729.0
2017-09-29 13:25:00,137.0,137.11,136.98,137.06,9914.0,113.101,113.1919,113.0845,113.1506,9914.0
2017-09-29 13:30:00,137.07,137.12,137.04,137.04,4153.0,113.1588,113.2001,113.1341,113.1341,4153.0
2017-09-29 13:35:00,137.06,137.07,136.9,136.94,7559.0,113.1506,113.1588,113.0185,113.0515,7559.0
2017-09-29 13:40:00,136.92,136.93,136.84,136.89,6166.0,113.035,113.0433,112.969,113.0102,6166.0
2017-09-29 13:45:00,136.89,136.94,136.73,136.76,8188.0,113.0102,113.0515,112.8781,112.9029,8188.0
2017-09-29 13:50:00,136.72,136.77,136.69,136.73,4934.0,112.8699,112.9112,112.8451,112.8781,4934.0
2017-09-29 13:55:00,136.76,136.81,136.69,136.69,9133.0,112.9029,112.9442,112.8451,112.8451,9133.0
2017-09-29 14:00:00,136.69,136.75,136.69,136.71,4780.0,112.8451,112.8947,112.8451,112.8616,4780.0
2017-09-29 14:05:00,136.69,136.7,136.58,136.62,7373.0,112.8451,112.8534,112.7543,112.7873,7373.0
2017-09-29 14:10:00,136.61,136.61,136.56,136.57,6832.0,112.7791,112.7791,112.7378,112.7461,6832.0
2017-09-29 14:15:00,136.58,136.68,136.56,136.65,11202.0,112.7543,112.8369,112.7378,112.8121,11202.0
2017-09-29 14:20:00,136.63,136.75,136.63,136.67,11749.0,112.7956,112.8947,112.7956,112.8286,11749.0
2017-09-29 14:25:00,136.64,136.67,136.61,136.63,2657.0,112.8038,112.8286,112.7791,112.7956,2657.0
2017-09-29 14:30:00,136.62,136.62,136.52,136.53,6763.0,112.7873,112.7873,112.7048,112.713,6763.0
2017-09-29 14:35:00,136.52,136.52,136.37,136.37,6602.0,112.7048,112.7048,112.5809,112.5809,6602.0
2017-09-29 14:40:00,136.37,136.4,136.3,136.32,7079.0,112.5809,112.6057,112.5232,112.5397,7079.0
2017-09-29 14:45:00,136.34,136.38,136.23,136.36,6890.0,112.5562,112.5892,112.4654,112.5727,6890.0
2017-09-29 14:50:00,136.33,136.42,136.33,136.41,6143.0,112.5479,112.6222,112.5479,112.614,6143.0
2017-09-29 14:55:00,136.42,136.43,136.35,136.35,6670.0,112.6222,112.6305,112.5644,112.5644,6670.0
2017-09-29 15:00:00,136.34,136.44,136.31,136.44,7523.0,112.5562,112.6387,112.5314,112.6387,7523.0
2017-09-29 15:05:00,136.42,136.54,136.42,136.46,10551.0,112.6222,112.7213,112.6222,112.6552,10551.0
2017-09-29 15:10:00,136.46,136.51,136.39,136.44,9601.0,112.6552,112.6965,112.5975,112.6387,9601.0
2017-09-29 15:15:00,136.45,136.5,136.41,136.47,8369.0,112.647,112.6883,112.614,112.6635,8369.0
2017-09-29 15:20:00,136.47,136.48,136.34,136.36,7783.0,112.6635,112.6718,112.5562,112.5727,7783.0
2017-09-29 15:25:00,136.35,136.37,136.21,136.22,9877.0,112.5644,112.5809,112.4489,112.4571,9877.0
2017-09-29 15:30:00,136.23,136.33,136.23,136.31,17335.0,112.4654,112.5479,112.4654,112.5314,17335.0
2017-09-29 15:35:00,136.31,136.42,136.3,136.38,19960.0,112.5314,112.6222,112.5232,112.5892,19960.0
2017-09-29 15:40:00,136.38,136.47,136.37,136.38,23010.0,112.5892,112.6635,112.5809,112.5892,23010.0
2017-09-29 15:45:00,136.38,136.49,136.38,136.49,21138.0,112.5892,112.68,112.5892,112.68,21138.0
2017-09-29 15:50:00,136.5,136.52,136.45,136.51,26304.0,112.6883,112.7048,112.647,112.6965,26304.0
2017-09-29 15:55:00,136.51,136.7,136.49,136.65,127335.0,112.6965,112.8534,112.68,112.8121,127335.0
2017-10-02 09:30:00,137.03,137.65,136.9,137.57,36852.0,113.1258,113.6377,113.0185,113.5716,36852.0
2017-10-02 09:35:00,137.34,137.45,137.09,137.38,8725.0,113.3817,113.4725,113.1753,113.4148,8725.0
2017-10-02 09:40:00,137.36,137.4,137.08,137.1,15318.0,113.3982,113.4313,113.1671,113.1836,15318.0
2017-10-02 09:45:00,137.1,137.1,136.81,136.81,9724.0,113.1836,113.1836,112.9442,112.9442,9724.0
2017-10-02 09:50:00,136.76,136.82,136.35,136.37,18248.0,112.9029,112.9524,112.5644,112.5809,18248.0
2017-10-02 09:55:00,136.39,136.61,136.31,136.6,11949.0,112.5975,112.7791,112.5314,112.7708,11949.0
2017-10-02 10:00:00,136.54,136.55,136.29,136.35,11367.0,112.7213,112.7295,112.5149,112.5644,11367.0
2017-10-02 10:05:00,136.32,136.55,136.31,136.42,14256.0,112.5397,112.7295,112.5314,112.6222,14256.0
2017-10-02 10:10:00,136.42,136.44,136.22,136.31,11980.0,112.6222,112.6387,112.4571,112.5314,11980.0
2017-10-02 10:15:00,136.31,136.54,136.17,136.38,16317.0,112.5314,112.7213,112.4158,112.5892,16317.0
2017-10-02 10:20:00,136.38,136.53,136.32,136.45,10769.0,112.5892,112.713,112.5397,112.647,10769.0
2017-10-02 10:25:00,136.43,136.6,136.37,136.37,8289.0,112.6305,112.7708,112.5809,112.5809,8289.0
2017-10-02 10:30:00,136.43,136.49,136.31,136.36,11129.0,112.6305,112.68,112.5314,112.5727,11129.0
2017-10-02 10:35:00,136.36,136.65,136.36,136.64,3900.0,112.5727,112.8121,112.5727,112.8038,3900.0
2017-10-02 10:40:00,136.64,136.75,136.59,136.75,4950.0,112.8038,112.8947,112.7626,112.8947,4950.0
2017-10-02 10:45:00,136.76,136.76,136.58,136.65,9231.0,112.9029,112.9029,112.7543,112.8121,9231.0
2017-10-02 10:50:00,136.63,136.64,136.53,136.64,4700.0,112.7956,112.8038,112.713,112.8038,4700.0
2017-10-02 10:55:00,136.63,136.68,136.49,136.54,7664.0,112.7956,112.8369,112.68,112.7213,7664.0
2017-10-02 11:00:00,136.48,136.49,136.25,136.26,4767.0,112.6718,112.68,112.4819,112.4901,4767.0
2017-10-02 11:05:00,136.26,136.26,136.12,136.14,4167.0,112.4901,112.4901,112.3746,112.3911,4167.0
2017-10-02 11:10:00,136.13,136.31,136.1,136.28,5908.0,112.3828,112.5314,112.358,112.5066,5908.0
2017-10-02 11:15:00,136.32,136.32,136.13,136.16,10575.0,112.5397,112.5397,112.3828,112.4076,10575.0
2017-10-02 11:20:00,136.14,136.19,135.86,135.86,12210.0,112.3911,112.4323,112.1599,112.1599,12210.0
2017-10-02 11:25:00,135.86,136.01,135.84,136.0,6894.0,112.1599,112.2837,112.1434,112.2755,6894.0
2017-10-02 11:30:00,136.01,136.18,136.01,136.06,6539.0,112.2837,112.4241,112.2837,112.325,6539.0
2017-10-02 11:35:00,136.05,136.07,135.93,136.01,3760.0,112.3168,112.3333,112.2177,112.2837,3760.0
2017-10-02 11:40:00,136.06,136.26,135.96,136.0,15785.0,112.325,112.4901,112.2425,112.2755,15785.0
2017-10-02 11:45:00,136.05,136.13,135.95,136.0,8227.0,112.3168,112.3828,112.2342,112.2755,8227.0
2017-10-02 11:50:00,135.99,136.03,135.88,136.03,5854.0,112.2672,112.3003,112.1764,112.3003,5854.0
2017-10-02 11:55:00,136.03,136.03,135.83,135.93,9033.0,112.3003,112.3003,112.1351,112.2177,9033.0
2017-10-02 12:00:00,135.89,136.06,135.81,136.05,3455.0,112.1847,112.325,112.1186,112.3168,3455.0
2017-10-02 12:05:00,136.07,136.08,135.95,136.07,8174.0,112.3333,112.3415,112.2342,112.3333,8174.0
2017-10-02 12:10:00,136.09,136.13,135.99,136.11,6368.0,112.3498,112.3828,112.2672,112.3663,6368.0
2017-10-02 12:15:00,136.09,136.29,136.07,136.25,3193.0,112.3498,112.5149,112.3333,112.4819,3193.0
2017-10-02 12:20:00,136.29,136.41,136.25,136.36,6657.0,112.5149,112.614,112.4819,112.5727,6657.0
2017-10-02 12:25:00,136.38,136.44,136.31,136.44,5395.0,112.5892,112.6387,112.5314,112.6387,5395.0
2017-10-02 12:30:00,136.45,136.48,136.38,136.47,4499.0,112.647,112.6718,112.5892,112.6635,4499.0
2017-10-02 12:35:00,136.49,136.57,136.47,136.57,3729.0,112.68,112.7461,112.6635,112.7461,3729.0
2017-10-02 12:40:00,136.53,136.63,136.5,136.59,6700.0,112.713,112.7956,112.6883,112.7626,6700.0
2017-10-02 12:45:00,136.58,136.75,136.58,136.66,4300.0,112.7543,112.8947,112.7543,112.8204,4300.0
2017-10-02 12:50:00,136.68,136.77,136.65,136.74,6810.0,112.8369,112.9112,112.8121,112.8864,6810.0
2017-10-02 12:55:00,136.74,136.74,136.63,136.63,3600.0,112.8864,112.8864,112.7956,112.7956,3600.0
2017-10-02 13:00:00,136.65,136.67,136.46,136.48,3655.0,112.8121,112.8286,112.6552,112.6718,3655.0
2017-10-02 13:05:00,136.51,136.53,136.35,136.35,9033.0,112.6965,112.713,112.5644,112.5644,9033.0
2017-10-02 13:10:00,136.35,136.41,136.29,136.34,6519.0,112.5644,112.614,112.5149,112.5562,6519.0
2017-10-02 13:15:00,136.34,136.41,136.27,136.41,5763.0,112.5562,112.614,112.4984,112.614,5763.0
2017-10-02 13:20:00,136.42,136.45,136.37,136.4,5231.0,112.6222,112.647,112.5809,112.6057,5231.0
2017-10-02 13:25:00,136.39,136.43,136.26,136.42,10361.0,112.5975,112.6305,112.4901,112.6222,10361.0
2017-10-02 13:30:00,136.41,136.42,136.27,136.28,4098.0,112.614,112.6222,112.4984,112.5066,4098.0
2017-10-02 13:35:00,136.3,136.34,136.26,136.29,5300.0,112.5232,112.5562,112.4901,112.5149,5300.0
2017-10-02 13:40:00,136.28,136.33,136.26,136.33,6139.0,112.5066,112.5479,112.4901,112.5479,6139.0
2017-10-02 13:45:00,136.31,136.37,136.21,136.36,10262.0,112.5314,112.5809,112.4489,112.5727,10262.0
2017-10-02 13:50:00,136.37,136.4,136.27,136.38,11161.0,112.5809,112.6057,112.4984,112.5892,11161.0
2017-10-02 13:55:00,136.36,136.46,136.18,136.19,8796.0,112.5727,112.6552,112.4241,112.4323,8796.0
2017-10-02 14:00:00,136.19,136.21,136.12,136.15,5559.0,112.4323,112.4489,112.3746,112.3993,5559.0
2017-10-02 14:05:00,136.17,136.18,136.11,136.18,14241.0,112.4158,112.4241,112.3663,112.4241,14241.0
2017-10-02 14:10:00,136.21,136.23,136.13,136.2,9875.0,112.4489,112.4654,112.3828,112.4406,9875.0
2017-10-02 14:15:00,136.2,136.21,136.15,136.16,8027.0,112.4406,112.4489,112.3993,112.4076,8027.0
2017-10-02 14:20:00,136.16,136.16,135.93,135.93,11825.0,112.4076,112.4076,112.2177,112.2177,11825.0
2017-10-02 14:25:00,135.95,136.21,135.92,136.15,15935.0,112.2342,112.4489,112.2094,112.3993,15935.0
2017-10-02 14:30:00,136.18,136.31,136.17,136.26,9876.0,112.4241,112.5314,112.4158,112.4901,9876.0
2017-10-02 14:35:00,136.27,136.29,136.2,136.22,8589.0,112.4984,112.5149,112.4406,112.4571,8589.0
2017-10-02 14:40:00,136.21,136.29,136.19,136.27,20474.0,112.4489,112.5149,112.4323,112.4984,20474.0
2017-10-02 14:45:00,136.26,136.29,136.25,136.26,10494.0,112.4901,112.5149,112.4819,112.4901,10494.0
2017-10-02 14:50:00,136.27,136.28,136.21,136.23,17596.0,112.4984,112.5066,112.4489,112.4654,17596.0
2017-10-02 14:55:00,136.23,136.23,136.13,136.13,17900.0,112.4654,112.4654,112.3828,112.3828,17900.0
2017-10-02 15:00:00,136.13,136.19,136.11,136.14,22310.0,112.3828,112.4323,112.3663,112.3911,22310.0
2017-10-02 15:05:00,136.14,136.18,136.08,136.15,17979.0,112.3911,112.4241,112.3415,112.3993,17979.0
2017-10-02 15:10:00,136.17,136.26,136.12,136.13,21799.0,112.4158,112.4901,112.3746,112.3828,21799.0
2017-10-02 15:15:00,136.11,136.15,136.02,136.02,15386.0,112.3663,112.3993,112.292,112.292,15386.0
2017-10-02 15:20:00,136.02,136.05,135.96,136.01,25742.0,112.292,112.3168,112.2425,112.2837,25742.0
2017-10-02 15:25:00,136.03,136.1,136.02,136.03,15741.0,112.3003,112.358,112.292,112.3003,15741.0
2017-10-02 15:30:00,136.03,136.03,135.85,135.9,33264.0,112.3003,112.3003,112.1517,112.1929,33264.0
2017-10-02 15:35:00,135.91,135.91,135.76,135.78,23795.0,112.2012,112.2012,112.0774,112.0939,23795.0
2017-10-02 15:40:00,135.78,135.87,135.77,135.82,35785.0,112.0939,112.1682,112.0856,112.1269,35785.0
2017-10-02 15:45:00,135.82,135.86,135.79,135.86,44615.0,112.1269,112.1599,112.1021,112.1599,44615.0
2017-10-02 15:50:00,135.86,135.93,135.86,135.9,45738.0,112.1599,112.2177,112.1599,112.1929,45738.0
2017-10-02 15:55:00,135.9,135.9,135.66,135.83,97505.0,112.1929,112.1929,111.9948,112.1351,97505.0
2017-10-03 09:30:00,136.0,136.19,135.86,136.03,44330.0,112.2755,112.4323,112.1599,112.3003,44330.0
2017-10-03 09:35:00,136.08,136.25,135.98,136.16,4254.0,112.3415,112.4819,112.259,112.4076,4254.0
2017-10-03 09:40:00,136.1,136.46,136.1,136.27,10147.0,112.358,112.6552,112.358,112.4984,10147.0
2017-10-03 09:45:00,136.23,136.65,136.18,136.56,10880.0,112.4654,112.8121,112.4241,112.7378,10880.0
2017-10-03 09:50:00,136.51,136.62,136.29,136.55,8948.0,112.6965,112.7873,112.5149,112.7295,8948.0
2017-10-03 09:55:00,136.54,136.59,136.45,136.59,7900.0,112.7213,112.7626,112.647,112.7626,7900.0
2017-10-03 10:00:00,136.65,136.88,136.51,136.83,13792.0,112.8121,113.002,112.6965,112.9607,13792.0
2017-10-03 10:05:00,136.88,137.2,136.88,136.89,24026.0,113.002,113.2662,113.002,113.0102,24026.0
2017-10-03 10:10:00,136.96,137.03,136.8,136.84,14122.0,113.068,113.1258,112.9359,112.969,14122.0
2017-10-03 10:15:00,136.82,136.84,136.72,136.74,17304.0,112.9524,112.969,112.8699,112.8864,17304.0
2017-10-03 10:20:00,136.74,137.02,136.73,137.0,18018.0,112.8864,113.1176,112.8781,113.101,18018.0
2017-10-03 10:25:00,136.95,136.95,136.81,136.86,30269.0,113.0598,113.0598,112.9442,112.9855,30269.0
2017-10-03 10:30:00,136.83,136.97,136.77,136.97,13419.0,112.9607,113.0763,112.9112,113.0763,13419.0
2017-10-03 10:35:00,136.97,136.99,136.86,136.88,15384.0,113.0763,113.0928,112.9855,113.002,15384.0
2017-10-03 10:40:00,136.86,136.9,136.81,136.83,13721.0,112.9855,113.0185,112.9442,112.9607,13721.0
2017-10-03 10:45:00,136.81,136.87,136.76,136.87,14347.0,112.9442,112.9937,112.9029,112.9937,14347.0
2017-10-03 10:50:00,136.81,136.9,136.74,136.84,16383.0,112.9442,113.0185,112.8864,112.969,16383.0
2017-10-03 10:55:00,136.87,136.87,136.72,136.72,11173.0,112.9937,112.9937,112.8699,112.8699,11173.0
2017-10-03 11:00:00,136.72,136.81,136.71,136.72,26359.0,112.8699,112.9442,112.8616,112.8699,26359.0
2017-10-03 11:05:00,136.73,136.84,136.73,136.77,23333.0,112.8781,112.969,112.8781,112.9112,23333.0
2017-10-03 11:10:00,136.75,136.8,136.73,136.78,16226.0,112.8947,112.9359,112.8781,112.9194,16226.0
2017-10-03 11:15:00,136.77,136.78,136.7,136.77,15125.0,112.9112,112.9194,112.8534,112.9112,15125.0
2017-10-03 11:20:00,136.78,136.8,136.74,136.77,14127.0,112.9194,112.9359,112.8864,112.9112,14127.0
2017-10-03 11:25:00,136.75,136.79,136.73,136.73,5543.0,112.8947,112.9277,112.8781,112.8781,5543.0
2017-10-03 11:30:00,136.75,136.83,136.73,136.8,11097.0,112.8947,112.9607,112.8781,112.9359,11097.0
2017-10-03 11:35:00,136.76,136.76,136.51,136.61,62543.0,112.9029,112.9029,112.6965,112.7791,62543.0
2017-10-03 11:40:00,136.66,136.71,136.59,136.69,27706.0,112.8204,112.8616,112.7626,112.8451,27706.0
2017-10-03 11:45:00,136.66,136.84,136.66,136.75,50969.0,112.8204,112.969,112.8204,112.8947,50969.0
2017-10-03 11:50:00,136.75,136.75,136.65,136.68,22549.0,112.8947,112.8947,112.8121,112.8369,22549.0
2017-10-03 11:55:00,136.7,136.77,136.68,136.7,17096.0,112.8534,112.9112,112.8369,112.8534,17096.0
2017-10-03 12:00:00,136.63,136.76,136.62,136.72,10508.0,112.7956,112.9029,112.7873,112.8699,10508.0
2017-10-03 12:05:00,136.7,136.72,136.67,136.72,2787.0,112.8534,112.8699,112.8286,112.8699,2787.0
2017-10-03 12:10:00,136.76,136.81,136.73,136.73,2991.0,112.9029,112.9442,112.8781,112.8781,2991.0
2017-10-03 12:15:00,136.75,136.83,136.73,136.83,4725.0,112.8947,112.9607,112.8781,112.9607,4725.0
2017-10-03 12:20:00,136.84,136.91,136.82,136.91,4068.0,112.969,113.0267,112.9524,113.0267,4068.0
2017-10-03 12:25:00,136.88,136.88,136.83,136.84,3027.0,113.002,113.002,112.9607,112.969,3027.0
2017-10-03 12:30:00,136.84,136.92,136.84,136.92,1600.0,112.969,113.035,112.969,113.035,1600.0
2017-10-03 12:35:00,136.95,137.05,136.95,137.03,3601.0,113.0598,113.1423,113.0598,113.1258,3601.0
2017-10-03 12:40:00,137.02,137.1,137.01,137.1,6608.0,113.1176,113.1836,113.1093,113.1836,6608.0
2017-10-03 12:45:00,137.1,137.11,137.0,137.1,10013.0,113.1836,113.1919,113.101,113.1836,10013.0
2017-10-03 12:50:00,137.1,137.13,136.99,137.03,18010.0,113.1836,113.2084,113.0928,113.1258,18010.0
2017-10-03 12:55:00,137.03,137.07,137.02,137.04,4407.0,113.1258,113.1588,113.1176,113.1341,4407.0
2017-10-03 13:00:00,137.01,137.06,136.96,136.97,10271.0,113.1093,113.1506,113.068,113.0763,10271.0
2017-10-03 13:05:00,136.97,136.98,136.77,136.84,6946.0,113.0763,113.0845,112.9112,112.969,6946.0
2017-10-03 13:10:00,136.82,136.82,136.56,136.6,6228.0,112.9524,112.9524,112.7378,112.7708,6228.0
2017-10-03 13:15:00,136.6,136.61,136.55,136.59,8418.0,112.7708,112.7791,112.7295,112.7626,8418.0
2017-10-03 13:20:00,136.59,136.61,136.56,136.57,3399.0,112.7626,112.7791,112.7378,112.7461,3399.0
2017-10-03 13:25:00,136.57,136.71,136.57,136.7,34200.0,112.7461,112.8616,112.7461,112.8534,34200.0
2017-10-03 13:30:00,136.7,136.71,136.66,136.68,18199.0,112.8534,112.8616,112.8204,112.8369,18199.0
2017-10-03 13:35:00,136.69,136.69,136.53,136.53,12254.0,112.8451,112.8451,112.713,112.713,12254.0
2017-10-03 13:40:00,136.51,136.56,136.47,136.56,4443.0,112.6965,112.7378,112.6635,112.7378,4443.0
2017-10-03 13:45:00,136.55,136.67,136.51,136.52,5630.0,112.7295,112.8286,112.6965,112.7048,5630.0
2017-10-03 13:50:00,136.52,136.62,136.52,136.57,6296.0,112.7048,112.7873,112.7048,112.7461,6296.0
2017-10-03 13:55:00,136.59,136.68,136.59,136.66,3737.0,112.7626,112.8369,112.7626,112.8204,3737.0
2017-10-03 14:00:00,136.64,136.64,136.48,136.49,8012.0,112.8038,112.8038,112.6718,112.68,8012.0
2017-10-03 14:05:00,136.49,136.57,136.45,136.45,4942.0,112.68,112.7461,112.647,112.647,4942.0
2017-10-03 14:10:00,136.45,136.49,136.34,136.35,5317.0,112.647,112.68,112.5562,112.5644,5317.0
2017-10-03 14:15:00,136.36,136.38,136.34,136.34,3511.0,112.5727,112.5892,112.5562,112.5562,3511.0
2017-10-03 14:20:00,136.34,136.41,136.34,136.41,4583.0,112.5562,112.614,112.5562,112.614,4583.0
2017-10-03 14:25:00,136.4,136.5,136.39,136.42,8317.0,112.6057,112.6883,112.5975,112.6222,8317.0
2017-10-03 14:30:00,136.42,136.46,136.42,136.45,4050.0,112.6222,112.6552,112.6222,112.647,4050.0
2017-10-03 14:35:00,136.46,136.54,136.43,136.51,24631.0,112.6552,112.7213,112.6305,112.6965,24631.0
2017-10-03 14:40:00,136.53,136.65,136.52,136.64,16551.0,112.713,112.8121,112.7048,112.8038,16551.0
2017-10-03 14:45:00,136.63,136.73,136.61,136.7,23701.0,112.7956,112.8781,112.7791,112.8534,23701.0
2017-10-03 14:50:00,136.67,136.73,136.63,136.69,13109.0,112.8286,112.8781,112.7956,112.8451,13109.0
2017-10-03 14:55:00,136.68,136.8,136.68,136.8,10805.0,112.8369,112.9359,112.8369,112.9359,10805.0
2017-10-03 15:00:00,136.78,136.87,136.76,136.81,20928.0,112.9194,112.9937,112.9029,112.9442,20928.0
2017-10-03 15:05:00,136.81,136.81,136.77,136.8,11259.0,112.9442,112.9442,112.9112,112.9359,11259.0
2017-10-03 15:10:00,136.8,136.91,136.79,136.88,13590.0,112.9359,113.0267,112.9277,113.002,13590.0
2017-10-03 15:15:00,136.89,136.9,136.86,136.86,15307.0,113.0102,113.0185,112.9855,112.9855,15307.0
2017-10-03 15:20:00,136.87,136.88,136.77,136.86,13397.0,112.9937,113.002,112.9112,112.9855,13397.0
2017-10-03 15:25:00,136.85,136.86,136.79,136.86,11903.0,112.9772,112.9855,112.9277,112.9855,11903.0
2017-10-03 15:30:00,136.87,136.92,136.85,136.87,14606.0,112.9937,113.035,112.9772,112.9937,14606.0
2017-10-03 15:35:00,136.87,136.93,136.86,136.87,20004.0,112.9937,113.0433,112.9855,112.9937,20004.0
2017-10-03 15:40:00,136.87,136.93,136.83,136.83,20357.0,112.9937,113.0433,112.9607,112.9607,20357.0
2017-10-03 15:45:00,136.82,136.82,136.67,136.68,36827.0,112.9524,112.9524,112.8286,112.8369,36827.0
2017-10-03 15:50:00,136.67,136.76,136.65,136.72,44808.0,112.8286,112.9029,112.8121,112.8699,44808.0
2017-10-03 15:55:00,136.72,136.73,136.64,136.7,221366.0,112.8699,112.8781,112.8038,112.8534,221366.0
2017-10-04 09:30:00,136.9,137.0,136.7,136.83,23603.0,113.0185,113.101,112.8534,112.9607,23603.0
2017-10-04 09:35:00,136.83,136.86,136.69,136.84,10752.0,112.9607,112.9855,112.8451,112.969,10752.0
2017-10-04 09:40:00,136.84,137.27,136.84,136.86,9071.0,112.969,113.3239,112.969,112.9855,9071.0
2017-10-04 09:45:00,136.95,137.14,136.93,137.0,17443.0,113.0598,113.2166,113.0433,113.101,17443.0
2017-10-04 09:50:00,137.04,137.27,136.97,137.27,10510.0,113.1341,113.3239,113.0763,113.3239,10510.0
2017-10-04 09:55:00,137.28,137.52,137.22,137.43,19469.0,113.3322,113.5303,113.2827,113.456,19469.0
2017-10-04 10:00:00,137.38,137.59,137.37,137.45,9875.0,113.4148,113.5881,113.4065,113.4725,9875.0
2017-10-04 10:05:00,137.43,137.67,137.43,137.67,9621.0,113.456,113.6542,113.456,113.6542,9621.0
2017-10-04 10:10:00,137.67,137.67,137.39,137.46,11820.0,113.6542,113.6542,113.423,113.4808,11820.0
2017-10-04 10:15:00,137.43,137.59,137.38,137.59,7093.0,113.456,113.5881,113.4148,113.5881,7093.0
2017-10-04 10:20:00,137.56,137.58,137.41,137.48,5376.0,113.5634,113.5799,113.4395,113.4973,5376.0
2017-10-04 10:25:00,137.49,137.55,137.47,137.47,10386.0,113.5056,113.5551,113.4891,113.4891,10386.0
2017-10-04 10:30:00,137.47,137.57,137.41,137.41,13475.0,113.4891,113.5716,113.4395,113.4395,13475.0
2017-10-04 10:35:00,137.46,137.58,137.42,137.58,9627.0,113.4808,113.5799,113.4478,113.5799,9627.0
2017-10-04 10:40:00,137.6,138.04,137.55,138.04,26688.0,113.5964,113.9596,113.5551,113.9596,26688.0
2017-10-04 10:45:00,138.05,138.12,137.87,138.12,9536.0,113.9679,114.0257,113.8193,114.0257,9536.0
2017-10-04 10:50:00,138.08,138.28,137.99,138.28,22808.0,113.9926,114.1578,113.9183,114.1578,22808.0
2017-10-04 10:55:00,138.23,138.33,138.22,138.24,19052.0,114.1165,114.199,114.1082,114.1247,19052.0
2017-10-04 11:00:00,138.24,138.42,138.17,138.38,12318.0,114.1247,114.2733,114.0669,114.2403,12318.0
2017-10-04 11:05:00,138.34,138.35,138.04,138.1,4191.0,114.2073,114.2155,113.9596,114.0092,4191.0
2017-10-04 11:10:00,138.02,138.05,137.79,137.9,9156.0,113.9431,113.9679,113.7532,113.844,9156.0
2017-10-04 11:15:00,137.92,138.12,137.88,138.09,17345.0,113.8606,114.0257,113.8275,114.0009,17345.0
2017-10-04 11:20:00,138.09,138.21,138.08,138.18,10716.0,114.0009,114.1,113.9926,114.0752,10716.0
2017-10-04 11:25:00,138.16,138.22,138.1,138.18,15000.0,114.0587,114.1082,114.0092,114.0752,15000.0
2017-10-04 11:30:00,138.21,138.29,138.12,138.17,7658.0,114.1,114.166,114.0257,114.0669,7658.0
2017-10-04 11:35:00,138.14,138.42,138.14,138.4,7404.0,114.0422,114.2733,114.0422,114.2568,7404.0
2017-10-04 11:40:00,138.4,138.43,138.29,138.35,7666.0,114.2568,114.2816,114.166,114.2155,7666.0
2017-10-04 11:45:00,138.36,138.41,138.23,138.24,7841.0,114.2238,114.2651,114.1165,114.1247,7841.0
2017-10-04 11:50:00,138.27,138.43,138.24,138.34,10569.0,114.1495,114.2816,114.1247,114.2073,10569.0
2017-10-04 11:55:00,138.34,138.4,138.2,138.21,9840.0,114.2073,114.2568,114.0917,114.1,9840.0
2017-10-04 12:00:00,138.19,138.28,138.08,138.25,9174.0,114.0835,114.1578,113.9926,114.133,9174.0
2017-10-04 12:05:00,138.28,138.35,138.23,138.32,11193.0,114.1578,114.2155,114.1165,114.1908,11193.0
2017-10-04 12:10:00,138.3,138.4,138.28,138.38,7611.0,114.1743,114.2568,114.1578,114.2403,7611.0
2017-10-04 12:15:00,138.39,138.45,138.37,138.39,6939.0,114.2486,114.2981,114.2321,114.2486,6939.0
2017-10-04 12:20:00,138.4,138.48,138.36,138.47,10765.0,114.2568,114.3229,114.2238,114.3146,10765.0
2017-10-04 12:25:00,138.49,138.55,138.45,138.55,18407.0,114.3311,114.3807,114.2981,114.3807,18407.0
2017-10-04 12:30:00,138.56,138.69,138.52,138.54,14765.0,114.3889,114.4962,114.3559,114.3724,14765.0
2017-10-04 12:35:00,138.55,138.62,138.53,138.61,5911.0,114.3807,114.4384,114.3641,114.4302,5911.0
2017-10-04 12:40:00,138.63,138.66,138.55,138.62,14245.0,114.4467,114.4715,114.3807,114.4384,14245.0
2017-10-04 12:45:00,138.65,138.65,138.51,138.56,12738.0,114.4632,114.4632,114.3476,114.3889,12738.0
2017-10-04 12:50:00,138.53,138.61,138.48,138.48,7256.0,114.3641,114.4302,114.3229,114.3229,7256.0
2017-10-04 12:55:00,138.46,138.6,138.45,138.58,4998.0,114.3064,114.4219,114.2981,114.4054,4998.0
2017-10-04 13:00:00,138.58,138.62,138.56,138.56,5829.0,114.4054,114.4384,114.3889,114.3889,5829.0
2017-10-04 13:05:00,138.56,138.7,138.55,138.56,22097.0,114.3889,114.5045,114.3807,114.3889,22097.0
2017-10-04 13:10:00,138.57,138.66,138.52,138.54,12318.0,114.3972,114.4715,114.3559,114.3724,12318.0
2017-10-04 13:15:00,138.55,138.58,138.5,138.56,4251.0,114.3807,114.4054,114.3394,114.3889,4251.0
2017-10-04 13:20:00,138.57,138.72,138.57,138.72,11462.0,114.3972,114.521,114.3972,114.521,11462.0
2017-10-04 13:25:00,138.73,138.85,138.69,138.79,11215.0,114.5293,114.6283,114.4962,114.5788,11215.0
2017-10-04 13:30:00,138.8,138.84,138.75,138.78,5700.0,114.587,114.6201,114.5458,114.5705,5700.0
2017-10-04 13:35:00,138.81,138.83,138.67,138.75,14477.0,114.5953,114.6118,114.4797,114.5458,14477.0
2017-10-04 13:40:00,138.74,138.9,138.74,138.84,18107.0,114.5375,114.6696,114.5375,114.6201,18107.0
2017-10-04 13:45:00,138.85,138.99,138.85,138.98,35974.0,114.6283,114.7439,114.6283,114.7356,35974.0
2017-10-04 13:50:00,139.0,139.22,139.0,139.22,14549.0,114.7522,114.9338,114.7522,114.9338,14549.0
2017-10-04 13:55:00,139.22,139.33,139.19,139.28,22548.0,114.9338,115.0246,114.909,114.9833,22548.0
2017-10-04 14:00:00,139.28,139.41,139.26,139.38,19372.0,114.9833,115.0906,114.9668,115.0659,19372.0
2017-10-04 14:05:00,139.35,139.35,139.01,139.04,11592.0,115.0411,115.0411,114.7604,114.7852,11592.0
2017-10-04 14:10:00,139.06,139.24,139.05,139.22,13577.0,114.8017,114.9503,114.7934,114.9338,13577.0
2017-10-04 14:15:00,139.22,139.23,139.18,139.21,20493.0,114.9338,114.942,114.9008,114.9255,20493.0
2017-10-04 14:20:00,139.2,139.27,139.17,139.17,20929.0,114.9173,114.9751,114.8925,114.8925,20929.0
2017-10-04 14:25:00,139.16,139.17,139.09,139.17,14666.0,114.8842,114.8925,114.8265,114.8925,14666.0
2017-10-04 14:30:00,139.15,139.19,139.09,139.14,10432.0,114.876,114.909,114.8265,114.8677,10432.0
2017-10-04 14:35:00,139.15,139.23,139.15,139.18,9664.0,114.876,114.942,114.876,114.9008,9664.0
2017-10-04 14:40:00,139.21,139.27,139.19,139.25,6029.0,114.9255,114.9751,114.909,114.9585,6029.0
2017-10-04 14:45:00,139.25,139.3,139.2,139.26,16269.0,114.9585,114.9998,114.9173,114.9668,16269.0
2017-10-04 14:50:00,139.24,139.24,139.05,139.08,7714.0,114.9503,114.9503,114.7934,114.8182,7714.0
2017-10-04 14:55:00,139.06,139.15,139.06,139.11,9983.0,114.8017,114.876,114.8017,114.843,9983.0
2017-10-04 15:00:00,139.13,139.24,139.1,139.14,13493.0,114.8595,114.9503,114.8347,114.8677,13493.0
2017-10-04 15:05:00,139.14,139.25,139.12,139.22,11327.0,114.8677,114.9585,114.8512,114.9338,11327.0
2017-10-04 15:10:00,139.23,139.65,139.23,139.44,38436.0,114.942,115.2888,114.942,115.1154,38436.0
2017-10-04 15:15:00,139.43,139.44,139.31,139.34,20067.0,115.1071,115.1154,115.0081,115.0328,20067.0
2017-10-04 15:20:00,139.35,139.43,139.34,139.4,18027.0,115.0411,115.1071,115.0328,115.0824,18027.0
2017-10-04 15:25:00,139.4,139.44,139.32,139.32,24309.0,115.0824,115.1154,115.0163,115.0163,24309.0
2017-10-04 15:30:00,139.32,139.42,139.22,139.38,24502.0,115.0163,115.0989,114.9338,115.0659,24502.0
2017-10-04 15:35:00,139.37,139.38,139.21,139.34,28757.0,115.0576,115.0659,114.9255,115.0328,28757.0
2017-10-04 15:40:00,139.33,139.35,139.18,139.24,29005.0,115.0246,115.0411,114.9008,114.9503,29005.0
2017-10-04 15:45:00,139.24,139.24,139.06,139.07,49168.0,114.9503,114.9503,114.8017,114.8099,49168.0
2017-10-04 15:50:00,139.09,139.13,138.92,138.94,51804.0,114.8265,114.8595,114.6861,114.7026,51804.0
2017-10-04 15:55:00,138.93,138.95,138.76,138.87,125154.0,114.6944,114.7109,114.554,114.6448,125154.0
2017-10-05 09:30:00,139.12,139.3,139.0,139.14,32937.0,114.8512,114.9998,114.7522,114.8677,32937.0
2017-10-05 09:35:00,139.21,139.56,139.1,139.56,11984.0,114.9255,115.2145,114.8347,115.2145,11984.0
2017-10-05 09:40:00,139.48,139.79,139.32,139.78,10920.0,115.1484,115.4043,115.0163,115.3961,10920.0
2017-10-05 09:45:00,139.74,139.75,139.4,139.54,23064.0,115.3631,115.3713,115.0824,115.198,23064.0
2017-10-05 09:50:00,139.54,139.6,139.41,139.54,57001.0,115.198,115.2475,115.0906,115.198,57001.0
2017-10-05 09:55:00,139.58,139.85,139.57,139.72,8736.0,115.231,115.4539,115.2227,115.3466,8736.0
2017-10-05 10:00:00,139.77,139.77,139.61,139.61,17590.0,115.3878,115.3878,115.2557,115.2557,17590.0
2017-10-05 10:05:00,139.66,139.74,139.58,139.65,13440.0,115.297,115.3631,115.231,115.2888,13440.0
2017-10-05 10:10:00,139.63,139.66,139.44,139.58,17437.0,115.2723,115.297,115.1154,115.231,17437.0
2017-10-05 10:15:00,139.59,139.6,139.3,139.33,15078.0,115.2392,115.2475,114.9998,115.0246,15078.0
2017-10-05 10:20:00,139.32,139.55,139.11,139.47,14152.0,115.0163,115.2062,114.843,115.1402,14152.0
2017-10-05 10:25:00,139.44,139.63,139.43,139.56,10545.0,115.1154,115.2723,115.1071,115.2145,10545.0
2017-10-05 10:30:00,139.54,139.61,139.41,139.55,18967.0,115.198,115.2557,115.0906,115.2062,18967.0
2017-10-05 10:35:00,139.55,139.56,139.45,139.53,14102.0,115.2062,115.2145,115.1237,115.1897,14102.0
2017-10-05 10:40:00,139.5,139.58,139.4,139.58,14364.0,115.1649,115.231,115.0824,115.231,14364.0
2017-10-05 10:45:00,139.55,139.66,139.48,139.52,20290.0,115.2062,115.297,115.1484,115.1814,20290.0
2017-10-05 10:50:00,139.5,139.63,139.46,139.59,34191.0,115.1649,115.2723,115.1319,115.2392,34191.0
2017-10-05 10:55:00,139.59,139.62,139.48,139.57,8926.0,115.2392,115.264,115.1484,115.2227,8926.0
2017-10-05 11:00:00,139.6,139.77,139.58,139.71,15134.0,115.2475,115.3878,115.231,115.3383,15134.0
2017-10-05 11:05:00,139.69,139.69,139.47,139.61,19606.0,115.3218,115.3218,115.1402,115.2557,19606.0
2017-10-05 11:10:00,139.61,139.63,139.5,139.56,13106.0,115.2557,115.2723,115.1649,115.2145,13106.0
2017-10-05 11:15:00,139.55,139.56,139.4,139.55,17753.0,115.2062,115.2145,115.0824,115.2062,17753.0
2017-10-05 11:20:00,139.54,139.66,139.51,139.58,14133.0,115.198,115.297,115.1732,115.231,14133.0
2017-10-05 11:25:00,139.58,139.58,139.43,139.47,12220.0,115.231,115.231,115.1071,115.1402,12220.0
2017-10-05 11:30:00,139.47,139.59,139.44,139.58,7307.0,115.1402,115.2392,115.1154,115.231,7307.0
2017-10-05 11:35:00,139.57,139.57,139.48,139.54,8188.0,115.2227,115.2227,115.1484,115.198,8188.0
2017-10-05 11:40:00,139.55,139.61,139.51,139.57,8983.0,115.2062,115.2557,115.1732,115.2227,8983.0
2017-10-05 11:45:00,139.59,139.65,139.55,139.61,7387.0,115.2392,115.2888,115.2062,115.2557,7387.0
2017-10-05 11:50:00,139.6,139.78,139.6,139.72,7332.0,115.2475,115.3961,115.2475,115.3466,7332.0
2017-10-05 11:55:00,139.69,139.89,139.67,139.87,11930.0,115.3218,115.4869,115.3053,115.4704,11930.0
2017-10-05 12:00:00,139.86,139.93,139.76,139.77,12723.0,115.4621,115.5199,115.3796,115.3878,12723.0
2017-10-05 12:05:00,139.77,139.77,139.56,139.63,13640.0,115.3878,115.3878,115.2145,115.2723,13640.0
2017-10-05 12:10:00,139.62,139.7,139.57,139.61,6511.0,115.264,115.33,115.2227,115.2557,6511.0
2017-10-05 12:15:00,139.61,139.71,139.52,139.52,10022.0,115.2557,115.3383,115.1814,115.1814,10022.0
2017-10-05 12:20:00,139.53,139.62,139.5,139.56,6426.0,115.1897,115.264,115.1649,115.2145,6426.0
2017-10-05 12:25:00,139.61,139.61,139.49,139.55,5737.0,115.2557,115.2557,115.1567,115.2062,5737.0
2017-10-05 12:30:00,139.55,139.65,139.53,139.59,8239.0,115.2062,115.2888,115.1897,115.2392,8239.0
2017-10-05 12:35:00,139.6,139.69,139.55,139.65,12298.0,115.2475,115.3218,115.2062,115.2888,12298.0
2017-10-05 12:40:00,139.64,139.67,139.58,139.64,3523.0,115.2805,115.3053,115.231,115.2805,3523.0
2017-10-05 12:45:00,139.66,139.66,139.46,139.51,7037.0,115.297,115.297,115.1319,115.1732,7037.0
2017-10-05 12:50:00,139.5,139.57,139.42,139.5,10901.0,115.1649,115.2227,115.0989,115.1649,10901.0
2017-10-05 12:55:00,139.49,139.58,139.44,139.44,5735.0,115.1567,115.231,115.1154,115.1154,5735.0
2017-10-05 13:00:00,139.44,139.57,139.44,139.56,9781.0,115.1154,115.2227,115.1154,115.2145,9781.0
2017-10-05 13:05:00,139.54,139.59,139.48,139.54,7765.0,115.198,115.2392,115.1484,115.198,7765.0
2017-10-05 13:10:00,139.53,139.6,139.53,139.56,5880.0,115.1897,115.2475,115.1897,115.2145,5880.0
2017-10-05 13:15:00,139.59,139.63,139.46,139.46,6872.0,115.2392,115.2723,115.1319,115.1319,6872.0
2017-10-05 13:20:00,139.47,139.52,139.47,139.51,8717.0,115.1402,115.1814,115.1402,115.1732,8717.0
2017-10-05 13:25:00,139.51,139.53,139.49,139.53,8826.0,115.1732,115.1897,115.1567,115.1897,8826.0
2017-10-05 13:30:00,139.53,139.57,139.47,139.53,7804.0,115.1897,115.2227,115.1402,115.1897,7804.0
2017-10-05 13:35:00,139.57,139.59,139.55,139.58,4860.0,115.2227,115.2392,115.2062,115.231,4860.0
2017-10-05 13:40:00,139.56,139.63,139.52,139.54,6009.0,115.2145,115.2723,115.1814,115.198,6009.0
2017-10-05 13:45:00,139.52,139.54,139.51,139.52,4830.0,115.1814,115.198,115.1732,115.1814,4830.0
2017-10-05 13:50:00,139.54,139.62,139.51,139.6,5997.0,115.198,115.264,115.1732,115.2475,5997.0
2017-10-05 13:55:00,139.57,139.61,139.46,139.5,5420.0,115.2227,115.2557,115.1319,115.1649,5420.0
2017-10-05 14:00:00,139.5,139.59,139.5,139.55,4727.0,115.1649,115.2392,115.1649,115.2062,4727.0
2017-10-05 14:05:00,139.55,139.58,139.48,139.51,4037.0,115.2062,115.231,115.1484,115.1732,4037.0
2017-10-05 14:10:00,139.52,139.53,139.48,139.51,5135.0,115.1814,115.1897,115.1484,115.1732,5135.0
2017-10-05 14:15:00,139.5,139.53,139.48,139.5,11822.0,115.1649,115.1897,115.1484,115.1649,11822.0
2017-10-05 14:20:00,139.5,139.52,139.49,139.51,11079.0,115.1649,115.1814,115.1567,115.1732,11079.0
2017-10-05 14:25:00,139.53,139.53,139.48,139.5,9401.0,115.1897,115.1897,115.1484,115.1649,9401.0
2017-10-05 14:30:00,139.5,139.59,139.44,139.58,18864.0,115.1649,115.2392,115.1154,115.231,18864.0
2017-10-05 14:35:00,139.58,139.67,139.48,139.52,15086.0,115.231,115.3053,115.1484,115.1814,15086.0
2017-10-05 14:40:00,139.52,139.61,139.45,139.47,58514.0,115.1814,115.2557,115.1237,115.1402,58514.0
2017-10-05 14:45:00,139.45,139.49,139.3,139.3,13186.0,115.1237,115.1567,114.9998,114.9998,13186.0
2017-10-05 14:50:00,139.3,139.54,139.3,139.52,18420.0,114.9998,115.198,114.9998,115.1814,18420.0
2017-10-05 14:55:00,139.49,139.52,139.47,139.49,9112.0,115.1567,115.1814,115.1402,115.1567,9112.0
2017-10-05 15:00:00,139.49,139.52,139.39,139.5,16026.0,115.1567,115.1814,115.0741,115.1649,16026.0
2017-10-05 15:05:00,139.53,139.56,139.49,139.52,20065.0,115.1897,115.2145,115.1567,115.1814,20065.0
2017-10-05 15:10:00,139.51,139.51,139.43,139.46,37437.0,115.1732,115.1732,115.1071,115.1319,37437.0
2017-10-05 15:15:00,139.44,139.47,139.44,139.47,26733.0,115.1154,115.1402,115.1154,115.1402,26733.0
2017-10-05 15:20:00,139.45,139.47,139.37,139.41,10764.0,115.1237,115.1402,115.0576,115.0906,10764.0
2017-10-05 15:25:00,139.41,139.47,139.4,139.45,28578.0,115.0906,115.1402,115.0824,115.1237,28578.0
2017-10-05 15:30:00,139.46,139.53,139.45,139.51,25582.0,115.1319,115.1897,115.1237,115.1732,25582.0
2017-10-05 15:35:00,139.51,139.51,139.45,139.5,30115.0,115.1732,115.1732,115.1237,115.1649,30115.0
2017-10-05 15:40:00,139.5,139.51,139.46,139.5,37117.0,115.1649,115.1732,115.1319,115.1649,37117.0
2017-10-05 15:45:00,139.52,139.7,139.52,139.65,29763.0,115.1814,115.33,115.1814,115.2888,29763.0
2017-10-05 15:50:00,139.65,139.65,139.48,139.5,74378.0,115.2888,115.2888,115.1484,115.1649,74378.0
2017-10-05 15:55:00,139.51,139.51,139.24,139.35,147526.0,115.1732,115.1732,114.9503,115.0411,147526.0
2017-10-06 09:30:00,138.51,138.92,137.83,138.0,61922.0,114.3476,114.6861,113.7863,113.9266,61922.0
2017-10-06 09:35:00,138.16,138.27,137.38,137.46,41566.0,114.0587,114.1495,113.4148,113.4808,41566.0
2017-10-06 09:40:00,137.48,138.18,137.41,138.11,18122.0,113.4973,114.0752,113.4395,114.0174,18122.0
2017-10-06 09:45:00,138.08,138.81,138.08,138.59,37641.0,113.9926,114.5953,113.9926,114.4137,37641.0
2017-10-06 09:50:00,138.59,138.59,138.05,138.34,19017.0,114.4137,114.4137,113.9679,114.2073,19017.0
2017-10-06 09:55:00,138.28,138.35,138.07,138.15,24619.0,114.1578,114.2155,113.9844,114.0504,24619.0
2017-10-06 10:00:00,138.2,138.35,138.14,138.34,22412.0,114.0917,114.2155,114.0422,114.2073,22412.0
2017-10-06 10:05:00,138.37,138.43,138.29,138.38,17170.0,114.2321,114.2816,114.166,114.2403,17170.0
2017-10-06 10:10:00,138.38,138.45,138.29,138.42,12741.0,114.2403,114.2981,114.166,114.2733,12741.0
2017-10-06 10:15:00,138.45,138.5,138.38,138.46,9957.0,114.2981,114.3394,114.2403,114.3064,9957.0
2017-10-06 10:20:00,138.44,138.48,138.25,138.26,9662.0,114.2898,114.3229,114.133,114.1412,9662.0
2017-10-06 10:25:00,138.21,138.48,138.2,138.29,6102.0,114.1,114.3229,114.0917,114.166,6102.0
2017-10-06 10:30:00,138.25,138.32,138.12,138.18,15166.0,114.133,114.1908,114.0257,114.0752,15166.0
2017-10-06 10:35:00,138.22,138.24,138.0,138.0,11023.0,114.1082,114.1247,113.9266,113.9266,11023.0
2017-10-06 10:40:00,137.98,138.1,137.98,138.07,11562.0,113.9101,114.0092,113.9101,113.9844,11562.0
2017-10-06 10:45:00,138.06,138.07,137.96,137.98,17691.0,113.9761,113.9844,113.8936,113.9101,17691.0
2017-10-06 10:50:00,137.97,138.23,137.79,137.79,21380.0,113.9018,114.1165,113.7532,113.7532,21380.0
2017-10-06 10:55:00,137.79,137.79,137.65,137.68,13350.0,113.7532,113.7532,113.6377,113.6624,13350.0
2017-10-06 11:00:00,137.69,137.72,137.58,137.64,14531.0,113.6707,113.6954,113.5799,113.6294,14531.0
2017-10-06 11:05:00,137.62,137.7,137.61,137.66,9957.0,113.6129,113.6789,113.6046,113.6459,9957.0
2017-10-06 11:10:00,137.68,137.69,137.51,137.57,13597.0,113.6624,113.6707,113.5221,113.5716,13597.0
2017-10-06 11:15:00,137.59,137.71,137.56,137.65,15191.0,113.5881,113.6872,113.5634,113.6377,15191.0
2017-10-06 11:20:00,137.63,137.68,137.57,137.63,9569.0,113.6211,113.6624,113.5716,113.6211,9569.0
2017-10-06 11:25:00,137.64,137.69,137.52,137.61,13863.0,113.6294,113.6707,113.5303,113.6046,13863.0
2017-10-06 11:30:00,137.62,137.64,137.53,137.64,11670.0,113.6129,113.6294,113.5386,113.6294,11670.0
2017-10-06 11:35:00,137.64,137.82,137.6,137.77,15000.0,113.6294,113.778,113.5964,113.7367,15000.0
2017-10-06 11:40:00,137.81,137.94,137.75,137.94,13770.0,113.7697,113.8771,113.7202,113.8771,13770.0
2017-10-06 11:45:00,137.95,138.05,137.92,137.99,6783.0,113.8853,113.9679,113.8606,113.9183,6783.0
2017-10-06 11:50:00,137.99,138.12,137.93,138.12,2864.0,113.9183,114.0257,113.8688,114.0257,2864.0
2017-10-06 11:55:00,138.1,138.24,138.1,138.23,4783.0,114.0092,114.1247,114.0092,114.1165,4783.0
2017-10-06 12:00:00,138.2,138.2,137.91,138.03,12420.0,114.0917,114.0917,113.8523,113.9514,12420.0
2017-10-06 12:05:00,138.08,138.15,138.04,138.15,4390.0,113.9926,114.0504,113.9596,114.0504,4390.0
2017-10-06 12:10:00,138.16,138.16,138.03,138.03,13814.0,114.0587,114.0587,113.9514,113.9514,13814.0
2017-10-06 12:15:00,138.01,138.14,137.97,138.14,10345.0,113.9349,114.0422,113.9018,114.0422,10345.0
2017-10-06 12:20:00,138.16,138.2,138.15,138.2,4978.0,114.0587,114.0917,114.0504,114.0917,4978.0
2017-10-06 12:25:00,138.26,138.3,138.23,138.24,4704.0,114.1412,114.1743,114.1165,114.1247,4704.0
2017-10-06 12:30:00,138.23,138.28,138.2,138.27,4810.0,114.1165,114.1578,114.0917,114.1495,4810.0
2017-10-06 12:35:00,138.25,138.39,138.25,138.39,5963.0,114.133,114.2486,114.133,114.2486,5963.0
2017-10-06 12:40:00,138.38,138.53,138.36,138.48,7572.0,114.2403,114.3641,114.2238,114.3229,7572.0
2017-10-06 12:45:00,138.45,138.58,138.4,138.53,7364.0,114.2981,114.4054,114.2568,114.3641,7364.0
2017-10-06 12:50:00,138.52,138.61,138.49,138.57,6204.0,114.3559,114.4302,114.3311,114.3972,6204.0
2017-10-06 12:55:00,138.57,138.71,138.57,138.69,3870.0,114.3972,114.5127,114.3972,114.4962,3870.0
2017-10-06 13:00:00,138.7,138.72,138.54,138.54,8513.0,114.5045,114.521,114.3724,114.3724,8513.0
2017-10-06 13:05:00,138.52,138.66,138.45,138.46,3455.0,114.3559,114.4715,114.2981,114.3064,3455.0
2017-10-06 13:10:00,138.48,138.56,138.45,138.56,3273.0,114.3229,114.3889,114.2981,114.3889,3273.0
2017-10-06 13:15:00,138.48,138.51,138.45,138.51,2598.0,114.3229,114.3476,114.2981,114.3476,2598.0
2017-10-06 13:20:00,138.53,138.62,138.45,138.57,3244.0,114.3641,114.4384,114.2981,114.3972,3244.0
2017-10-06 13:25:00,138.56,138.58,138.52,138.58,2117.0,114.3889,114.4054,114.3559,114.4054,2117.0
2017-10-06 13:30:00,138.57,138.66,138.57,138.62,2286.0,114.3972,114.4715,114.3972,114.4384,2286.0
2017-10-06 13:35:00,138.61,138.69,138.61,138.69,2717.0,114.4302,114.4962,114.4302,114.4962,2717.0
2017-10-06 13:40:00,138.7,138.7,138.6,138.63,2254.0,114.5045,114.5045,114.4219,114.4467,2254.0
2017-10-06 13:45:00,138.63,138.7,138.63,138.67,8919.0,114.4467,114.5045,114.4467,114.4797,8919.0
2017-10-06 13:50:00,138.68,138.76,138.65,138.69,2690.0,114.488,114.554,114.4632,114.4962,2690.0
2017-10-06 13:55:00,138.69,138.72,138.63,138.69,3052.0,114.4962,114.521,114.4467,114.4962,3052.0
2017-10-06 14:00:00,138.67,138.67,138.63,138.63,3278.0,114.4797,114.4797,114.4467,114.4467,3278.0
2017-10-06 14:05:00,138.67,138.96,138.66,138.94,19592.0,114.4797,114.7191,114.4715,114.7026,19592.0
2017-10-06 14:10:00,138.88,138.97,138.88,138.92,1894.0,114.6531,114.7274,114.6531,114.6861,1894.0
2017-10-06 14:15:00,138.91,138.91,138.77,138.85,5288.0,114.6779,114.6779,114.5623,114.6283,5288.0
2017-10-06 14:20:00,138.84,138.92,138.82,138.91,27058.0,114.6201,114.6861,114.6036,114.6779,27058.0
2017-10-06 14:25:00,138.87,138.94,138.86,138.92,5710.0,114.6448,114.7026,114.6366,114.6861,5710.0
2017-10-06 14:30:00,138.89,138.95,138.88,138.95,6421.0,114.6613,114.7109,114.6531,114.7109,6421.0
2017-10-06 14:35:00,138.96,139.04,138.95,139.04,12301.0,114.7191,114.7852,114.7109,114.7852,12301.0
2017-10-06 14:40:00,139.07,139.11,139.05,139.05,4722.0,114.8099,114.843,114.7934,114.7934,4722.0
2017-10-06 14:45:00,139.07,139.07,139.01,139.02,1808.0,114.8099,114.8099,114.7604,114.7687,1808.0
2017-10-06 14:50:00,139.01,139.06,139.0,139.01,6071.0,114.7604,114.8017,114.7522,114.7604,6071.0
2017-10-06 14:55:00,139.02,139.07,139.01,139.05,5766.0,114.7687,114.8099,114.7604,114.7934,5766.0
2017-10-06 15:00:00,139.04,139.08,139.0,139.04,11310.0,114.7852,114.8182,114.7522,114.7852,11310.0
2017-10-06 15:05:00,139.04,139.11,139.04,139.1,12120.0,114.7852,114.843,114.7852,114.8347,12120.0
2017-10-06 15:10:00,139.1,139.1,139.04,139.05,8300.0,114.8347,114.8347,114.7852,114.7934,8300.0
2017-10-06 15:15:00,139.06,139.08,139.04,139.05,17070.0,114.8017,114.8182,114.7852,114.7934,17070.0
2017-10-06 15:20:00,139.05,139.12,139.04,139.1,13597.0,114.7934,114.8512,114.7852,114.8347,13597.0
2017-10-06 15:25:00,139.1,139.11,139.02,139.08,10236.0,114.8347,114.843,114.7687,114.8182,10236.0
2017-10-06 15:30:00,139.08,139.1,139.04,139.04,9953.0,114.8182,114.8347,114.7852,114.7852,9953.0
2017-10-06 15:35:00,139.05,139.11,139.04,139.1,10790.0,114.7934,114.843,114.7852,114.8347,10790.0
2017-10-06 15:40:00,139.11,139.12,139.02,139.04,10974.0,114.843,114.8512,114.7687,114.7852,10974.0
2017-10-06 15:45:00,139.05,139.13,139.02,139.05,19134.0,114.7934,114.8595,114.7687,114.7934,19134.0
2017-10-06 15:50:00,139.06,139.07,138.95,138.99,31159.0,114.8017,114.8099,114.7109,114.7439,31159.0
2017-10-06 15:55:00,138.98,139.1,138.97,139.05,58906.0,114.7356,114.8347,114.7274,114.7934,58906.0
2017-10-09 09:30:00,139.0,139.11,138.51,138.56,25808.0,114.7522,114.843,114.3476,114.3889,25808.0
2017-10-09 09:35:00,138.61,138.67,137.67,137.99,34321.0,114.4302,114.4797,113.6542,113.9183,34321.0
2017-10-09 09:40:00,137.93,138.12,137.7,137.76,15461.0,113.8688,114.0257,113.6789,113.7285,15461.0
2017-10-09 09:45:00,137.76,137.85,137.52,137.57,24458.0,113.7285,113.8028,113.5303,113.5716,24458.0
2017-10-09 09:50:00,137.56,137.89,137.52,137.84,23224.0,113.5634,113.8358,113.5303,113.7945,23224.0
2017-10-09 09:55:00,137.77,138.05,137.7,138.05,10190.0,113.7367,113.9679,113.6789,113.9679,10190.0
2017-10-09 10:00:00,138.07,138.11,137.7,137.83,17603.0,113.9844,114.0174,113.6789,113.7863,17603.0
2017-10-09 10:05:00,137.82,138.02,137.8,137.87,23794.0,113.778,113.9431,113.7615,113.8193,23794.0
2017-10-09 10:10:00,137.88,138.04,137.84,137.84,31978.0,113.8275,113.9596,113.7945,113.7945,31978.0
2017-10-09 10:15:00,137.84,137.95,137.71,137.77,33612.0,113.7945,113.8853,113.6872,113.7367,33612.0
2017-10-09 10:20:00,137.77,137.83,137.69,137.72,27463.0,113.7367,113.7863,113.6707,113.6954,27463.0
2017-10-09 10:25:00,137.71,138.17,137.67,138.08,23283.0,113.6872,114.0669,113.6542,113.9926,23283.0
2017-10-09 10:30:00,138.14,138.14,138.0,138.03,5650.0,114.0422,114.0422,113.9266,113.9514,5650.0
2017-10-09 10:35:00,138.05,138.36,138.02,138.36,14712.0,113.9679,114.2238,113.9431,114.2238,14712.0
2017-10-09 10:40:00,138.38,138.47,138.25,138.25,17688.0,114.2403,114.3146,114.133,114.133,17688.0
2017-10-09 10:45:00,138.3,138.46,138.18,138.34,20248.0,114.1743,114.3064,114.0752,114.2073,20248.0
2017-10-09 10:50:00,138.39,138.57,138.36,138.5,6966.0,114.2486,114.3972,114.2238,114.3394,6966.0
2017-10-09 10:55:00,138.51,138.76,138.51,138.6,13900.0,114.3476,114.554,114.3476,114.4219,13900.0
2017-10-09 11:00:00,138.6,138.62,138.44,138.48,20559.0,114.4219,114.4384,114.2898,114.3229,20559.0
2017-10-09 11:05:00,138.52,138.71,138.52,138.71,8072.0,114.3559,114.5127,114.3559,114.5127,8072.0
2017-10-09 11:10:00,138.71,138.82,138.65,138.78,16675.0,114.5127,114.6036,114.4632,114.5705,16675.0
2017-10-09 11:15:00,138.79,138.83,138.76,138.82,3800.0,114.5788,114.6118,114.554,114.6036,3800.0
2017-10-09 11:20:00,138.85,138.85,138.33,138.33,29023.0,114.6283,114.6283,114.199,114.199,29023.0
2017-10-09 11:25:00,138.38,138.53,138.33,138.53,22051.0,114.2403,114.3641,114.199,114.3641,22051.0
2017-10-09 11:30:00,138.53,138.54,138.33,138.34,9455.0,114.3641,114.3724,114.199,114.2073,9455.0
2017-10-09 11:35:00,138.34,138.44,138.29,138.41,18707.0,114.2073,114.2898,114.166,114.2651,18707.0
2017-10-09 11:40:00,138.43,138.72,138.41,138.67,15983.0,114.2816,114.521,114.2651,114.4797,15983.0
2017-10-09 11:45:00,138.63,138.88,138.63,138.72,24298.0,114.4467,114.6531,114.4467,114.521,24298.0
2017-10-09 11:50:00,138.71,138.84,138.59,138.84,19597.0,114.5127,114.6201,114.4137,114.6201,19597.0
2017-10-09 11:55:00,138.82,138.86,138.57,138.64,12865.0,114.6036,114.6366,114.3972,114.455,12865.0
2017-10-09 12:00:00,138.64,138.81,138.61,138.81,15404.0,114.455,114.5953,114.4302,114.5953,15404.0
2017-10-09 12:05:00,138.79,138.85,138.73,138.77,8658.0,114.5788,114.6283,114.5293,114.5623,8658.0
2017-10-09 12:10:00,138.73,138.77,138.67,138.75,10548.0,114.5293,114.5623,114.4797,114.5458,10548.0
2017-10-09 12:15:00,138.76,138.76,138.67,138.72,16061.0,114.554,114.554,114.4797,114.521,16061.0
2017-10-09 12:20:00,138.71,138.76,138.63,138.7,13039.0,114.5127,114.554,114.4467,114.5045,13039.0
2017-10-09 12:25:00,138.72,138.79,138.7,138.79,5100.0,114.521,114.5788,114.5045,114.5788,5100.0
2017-10-09 12:30:00,138.81,138.83,138.77,138.79,7208.0,114.5953,114.6118,114.5623,114.5788,7208.0
2017-10-09 12:35:00,138.78,138.82,138.69,138.79,6012.0,114.5705,114.6036,114.4962,114.5788,6012.0
2017-10-09 12:40:00,138.81,138.84,138.78,138.83,2321.0,114.5953,114.6201,114.5705,114.6118,2321.0
2017-10-09 12:45:00,138.85,138.85,138.71,138.73,19301.0,114.6283,114.6283,114.5127,114.5293,19301.0
2017-10-09 12:50:00,138.74,138.81,138.71,138.76,14331.0,114.5375,114.5953,114.5127,114.554,14331.0
2017-10-09 12:55:00,138.78,138.79,138.73,138.76,3939.0,114.5705,114.5788,114.5293,114.554,3939.0
2017-10-09 13:00:00,138.75,138.78,138.56,138.56,13295.0,114.5458,114.5705,114.3889,114.3889,13295.0
2017-10-09 13:05:00,138.57,138.76,138.52,138.66,63554.0,114.3972,114.554,114.3559,114.4715,63554.0
2017-10-09 13:10:00,138.66,138.73,138.51,138.54,52514.0,114.4715,114.5293,114.3476,114.3724,52514.0
2017-10-09 13:15:00,138.55,138.69,138.53,138.69,70396.0,114.3807,114.4962,114.3641,114.4962,70396.0
2017-10-09 13:20:00,138.68,138.79,138.6,138.66,20375.0,114.488,114.5788,114.4219,114.4715,20375.0
2017-10-09 13:25:00,138.66,138.8,138.63,138.65,16572.0,114.4715,114.587,114.4467,114.4632,16572.0
2017-10-09 13:30:00,138.69,138.76,138.44,138.52,12370.0,114.4962,114.554,114.2898,114.3559,12370.0
2017-10-09 13:35:00,138.49,138.6,138.49,138.52,5136.0,114.3311,114.4219,114.3311,114.3559,5136.0
2017-10-09 13:40:00,138.53,138.58,138.19,138.19,23629.0,114.3641,114.4054,114.0835,114.0835,23629.0
2017-10-09 13:45:00,138.26,138.41,138.2,138.34,37042.0,114.1412,114.2651,114.0917,114.2073,37042.0
2017-10-09 13:50:00,138.31,138.4,138.15,138.16,10277.0,114.1825,114.2568,114.0504,114.0587,10277.0
2017-10-09 13:55:00,138.16,138.24,138.0,138.17,55367.0,114.0587,114.1247,113.9266,114.0669,55367.0
2017-10-09 14:00:00,138.17,138.21,138.07,138.1,8027.0,114.0669,114.1,113.9844,114.0092,8027.0
2017-10-09 14:05:00,138.09,138.16,138.04,138.04,9244.0,114.0009,114.0587,113.9596,113.9596,9244.0
2017-10-09 14:10:00,138.03,138.03,137.91,137.97,18210.0,113.9514,113.9514,113.8523,113.9018,18210.0
2017-10-09 14:15:00,137.97,138.0,137.72,137.72,18698.0,113.9018,113.9266,113.6954,113.6954,18698.0
2017-10-09 14:20:00,137.79,137.92,137.77,137.85,20785.0,113.7532,113.8606,113.7367,113.8028,20785.0
2017-10-09 14:25:00,137.83,137.83,137.67,137.7,21563.0,113.7863,113.7863,113.6542,113.6789,21563.0
2017-10-09 14:30:00,137.68,137.83,137.67,137.77,37854.0,113.6624,113.7863,113.6542,113.7367,37854.0
2017-10-09 14:35:00,137.8,138.0,137.75,137.94,43316.0,113.7615,113.9266,113.7202,113.8771,43316.0
2017-10-09 14:40:00,137.98,138.0,137.7,137.8,36645.0,113.9101,113.9266,113.6789,113.7615,36645.0
2017-10-09 14:45:00,137.81,137.84,137.77,137.79,11806.0,113.7697,113.7945,113.7367,113.7532,11806.0
2017-10-09 14:50:00,137.79,137.81,137.7,137.77,12341.0,113.7532,113.7697,113.6789,113.7367,12341.0
2017-10-09 14:55:00,137.76,137.79,137.64,137.64,17297.0,113.7285,113.7532,113.6294,113.6294,17297.0
2017-10-09 15:00:00,137.69,137.71,137.63,137.66,11699.0,113.6707,113.6872,113.6211,113.6459,11699.0
2017-10-09 15:05:00,137.66,137.66,137.56,137.56,11683.0,113.6459,113.6459,113.5634,113.5634,11683.0
2017-10-09 15:10:00,137.57,137.62,137.52,137.59,23764.0,113.5716,113.6129,113.5303,113.5881,23764.0
2017-10-09 15:15:00,137.59,137.7,137.58,137.67,10220.0,113.5881,113.6789,113.5799,113.6542,10220.0
2017-10-09 15:20:00,137.66,137.86,137.66,137.82,36779.0,113.6459,113.811,113.6459,113.778,36779.0
2017-10-09 15:25:00,137.83,137.86,137.72,137.76,60081.0,113.7863,113.811,113.6954,113.7285,60081.0
2017-10-09 15:30:00,137.78,137.82,137.72,137.74,53006.0,113.745,113.778,113.6954,113.712,53006.0
2017-10-09 15:35:00,137.71,137.74,137.62,137.69,16372.0,113.6872,113.712,113.6129,113.6707,16372.0
2017-10-09 15:40:00,137.68,137.78,137.67,137.77,24557.0,113.6624,113.745,113.6542,113.7367,24557.0
2017-10-09 15:45:00,137.76,137.85,137.73,137.84,46160.0,113.7285,113.8028,113.7037,113.7945,46160.0
2017-10-09 15:50:00,137.85,137.88,137.82,137.88,26751.0,113.8028,113.8275,113.778,113.8275,26751.0
2017-10-09 15:55:00,137.87,137.93,137.79,137.91,82655.0,113.8193,113.8688,113.7532,113.8523,82655.0
2017-10-10 09:30:00,138.16,138.45,137.54,137.57,27807.0,114.0587,114.2981,113.5468,113.5716,27807.0
2017-10-10 09:35:00,137.76,138.17,137.63,137.93,31995.0,113.7285,114.0669,113.6211,113.8688,31995.0
2017-10-10 09:40:00,137.93,138.14,137.83,138.02,17352.0,113.8688,114.0422,113.7863,113.9431,17352.0
2017-10-10 09:45:00,138.07,138.23,138.0,138.08,49397.0,113.9844,114.1165,113.9266,113.9926,49397.0
2017-10-10 09:50:00,138.08,138.18,137.75,137.89,29571.0,113.9926,114.0752,113.7202,113.8358,29571.0
2017-10-10 09:55:00,137.91,138.15,137.89,138.0,35383.0,113.8523,114.0504,113.8358,113.9266,35383.0
2017-10-10 10:00:00,138.02,138.13,137.86,137.86,35060.0,113.9431,114.0339,113.811,113.811,35060.0
2017-10-10 10:05:00,137.87,137.87,137.4,137.56,99299.0,113.8193,113.8193,113.4313,113.5634,99299.0
2017-10-10 10:10:00,137.58,138.0,137.39,137.41,68103.0,113.5799,113.9266,113.423,113.4395,68103.0
2017-10-10 10:15:00,137.41,137.95,137.41,137.93,45431.0,113.4395,113.8853,113.4395,113.8688,45431.0
2017-10-10 10:20:00,137.94,137.99,137.7,137.98,51461.0,113.8771,113.9183,113.6789,113.9101,51461.0
2017-10-10 10:25:00,137.96,138.0,137.7,137.7,27308.0,113.8936,113.9266,113.6789,113.6789,27308.0
2017-10-10 10:30:00,137.68,137.88,137.5,137.88,45286.0,113.6624,113.8275,113.5138,113.8275,45286.0
2017-10-10 10:35:00,137.92,138.0,137.79,137.85,10827.0,113.8606,113.9266,113.7532,113.8028,10827.0
2017-10-10 10:40:00,137.86,137.87,137.69,137.84,16701.0,113.811,113.8193,113.6707,113.7945,16701.0
2017-10-10 10:45:00,137.86,137.87,137.65,137.69,11155.0,113.811,113.8193,113.6377,113.6707,11155.0
2017-10-10 10:50:00,137.67,137.8,137.67,137.76,14723.0,113.6542,113.7615,113.6542,113.7285,14723.0
2017-10-10 10:55:00,137.79,137.85,137.74,137.85,16464.0,113.7532,113.8028,113.712,113.8028,16464.0
2017-10-10 11:00:00,137.82,137.96,137.77,137.96,18715.0,113.778,113.8936,113.7367,113.8936,18715.0
2017-10-10 11:05:00,137.94,137.97,137.78,137.93,23422.0,113.8771,113.9018,113.745,113.8688,23422.0
2017-10-10 11:10:00,137.9,137.91,137.69,137.78,31581.0,113.844,113.8523,113.6707,113.745,31581.0
2017-10-10 11:15:00,137.75,137.89,137.71,137.89,22113.0,113.7202,113.8358,113.6872,113.8358,22113.0
2017-10-10 11:20:00,137.86,137.91,137.83,137.86,3403.0,113.811,113.8523,113.7863,113.811,3403.0
2017-10-10 11:25:00,137.86,137.91,137.67,137.75,13319.0,113.811,113.8523,113.6542,113.7202,13319.0
2017-10-10 11:30:00,137.81,137.85,137.74,137.85,6126.0,113.7697,113.8028,113.712,113.8028,6126.0
2017-10-10 11:35:00,137.85,137.91,137.81,137.88,5647.0,113.8028,113.8523,113.7697,113.8275,5647.0
2017-10-10 11:40:00,137.89,137.91,137.81,137.88,7802.0,113.8358,113.8523,113.7697,113.8275,7802.0
2017-10-10 11:45:00,137.86,137.88,137.75,137.87,13983.0,113.811,113.8275,113.7202,113.8193,13983.0
2017-10-10 11:50:00,137.87,137.96,137.86,137.94,7440.0,113.8193,113.8936,113.811,113.8771,7440.0
2017-10-10 11:55:00,137.95,137.96,137.82,137.84,4999.0,113.8853,113.8936,113.778,113.7945,4999.0
2017-10-10 12:00:00,137.83,137.86,137.78,137.81,4336.0,113.7863,113.811,113.745,113.7697,4336.0
2017-10-10 12:05:00,137.82,137.87,137.78,137.86,6650.0,113.778,113.8193,113.745,113.811,6650.0
2017-10-10 12:10:00,137.88,137.93,137.83,137.91,6050.0,113.8275,113.8688,113.7863,113.8523,6050.0
2017-10-10 12:15:00,137.89,137.91,137.79,137.83,7415.0,113.8358,113.8523,113.7532,113.7863,7415.0
2017-10-10 12:20:00,137.82,137.83,137.76,137.82,4606.0,113.778,113.7863,113.7285,113.778,4606.0
2017-10-10 12:25:00,137.79,137.87,137.79,137.82,8046.0,113.7532,113.8193,113.7532,113.778,8046.0
2017-10-10 12:30:00,137.83,137.89,137.79,137.89,3104.0,113.7863,113.8358,113.7532,113.8358,3104.0
2017-10-10 12:35:00,137.85,137.89,137.84,137.89,4876.0,113.8028,113.8358,113.7945,113.8358,4876.0
2017-10-10 12:40:00,137.88,137.95,137.86,137.92,12198.0,113.8275,113.8853,113.811,113.8606,12198.0
2017-10-10 12:45:00,137.94,137.96,137.88,137.92,10406.0,113.8771,113.8936,113.8275,113.8606,10406.0
2017-10-10 12:50:00,137.94,138.02,137.93,137.94,10538.0,113.8771,113.9431,113.8688,113.8771,10538.0
2017-10-10 12:55:00,137.92,137.94,137.8,137.85,6199.0,113.8606,113.8771,113.7615,113.8028,6199.0
2017-10-10 13:00:00,137.87,137.87,137.67,137.67,4315.0,113.8193,113.8193,113.6542,113.6542,4315.0
2017-10-10 13:05:00,137.67,137.73,137.67,137.71,5692.0,113.6542,113.7037,113.6542,113.6872,5692.0
2017-10-10 13:10:00,137.7,137.8,137.67,137.75,7813.0,113.6789,113.7615,113.6542,113.7202,7813.0
2017-10-10 13:15:00,137.76,137.8,137.6,137.66,8259.0,113.7285,113.7615,113.5964,113.6459,8259.0
2017-10-10 13:20:00,137.67,137.69,137.63,137.64,3509.0,113.6542,113.6707,113.6211,113.6294,3509.0
2017-10-10 13:25:00,137.63,137.67,137.6,137.61,5531.0,113.6211,113.6542,113.5964,113.6046,5531.0
2017-10-10 13:30:00,137.63,137.65,137.59,137.61,7925.0,113.6211,113.6377,113.5881,113.6046,7925.0
2017-10-10 13:35:00,137.62,137.75,137.59,137.75,13088.0,113.6129,113.7202,113.5881,113.7202,13088.0
2017-10-10 13:40:00,137.77,137.83,137.69,137.74,8058.0,113.7367,113.7863,113.6707,113.712,8058.0
2017-10-10 13:45:00,137.77,137.77,137.66,137.72,5726.0,113.7367,113.7367,113.6459,113.6954,5726.0
2017-10-10 13:50:00,137.72,137.73,137.58,137.62,8602.0,113.6954,113.7037,113.5799,113.6129,8602.0
2017-10-10 13:55:00,137.61,137.61,137.5,137.53,10887.0,113.6046,113.6046,113.5138,113.5386,10887.0
2017-10-10 14:00:00,137.55,137.6,137.52,137.55,10333.0,113.5551,113.5964,113.5303,113.5551,10333.0
2017-10-10 14:05:00,137.55,137.56,137.49,137.5,11135.0,113.5551,113.5634,113.5056,113.5138,11135.0
2017-10-10 14:10:00,137.49,137.61,137.45,137.54,14344.0,113.5056,113.6046,113.4725,113.5468,14344.0
2017-10-10 14:15:00,137.55,137.58,137.3,137.34,14361.0,113.5551,113.5799,113.3487,113.3817,14361.0
2017-10-10 14:20:00,137.32,137.34,137.26,137.29,15821.0,113.3652,113.3817,113.3157,113.3405,15821.0
2017-10-10 14:25:00,137.3,137.32,137.12,137.15,13363.0,113.3487,113.3652,113.2001,113.2249,13363.0
2017-10-10 14:30:00,137.16,137.2,137.14,137.17,15174.0,113.2331,113.2662,113.2166,113.2414,15174.0
2017-10-10 14:35:00,137.16,137.16,137.07,137.09,15245.0,113.2331,113.2331,113.1588,113.1753,15245.0
2017-10-10 14:40:00,137.09,137.1,137.01,137.04,24059.0,113.1753,113.1836,113.1093,113.1341,24059.0
2017-10-10 14:45:00,137.03,137.06,136.98,137.02,23765.0,113.1258,113.1506,113.0845,113.1176,23765.0
2017-10-10 14:50:00,137.06,137.08,136.94,136.96,24680.0,113.1506,113.1671,113.0515,113.068,24680.0
2017-10-10 14:55:00,136.98,137.05,136.97,136.98,11571.0,113.0845,113.1423,113.0763,113.0845,11571.0
2017-10-10 15:00:00,136.99,137.05,136.97,137.03,20571.0,113.0928,113.1423,113.0763,113.1258,20571.0
2017-10-10 15:05:00,137.02,137.04,136.99,137.01,18555.0,113.1176,113.1341,113.0928,113.1093,18555.0
2017-10-10 15:10:00,137.01,137.03,136.96,136.96,20532.0,113.1093,113.1258,113.068,113.068,20532.0
2017-10-10 15:15:00,136.97,136.98,136.87,136.88,14089.0,113.0763,113.0845,112.9937,113.002,14089.0
2017-10-10 15:20:00,136.88,137.01,136.88,136.98,21571.0,113.002,113.1093,113.002,113.0845,21571.0
2017-10-10 15:25:00,136.98,137.0,136.91,136.92,13994.0,113.0845,113.101,113.0267,113.035,13994.0
2017-10-10 15:30:00,136.92,137.19,136.92,137.19,35853.0,113.035,113.2579,113.035,113.2579,35853.0
2017-10-10 15:35:00,137.18,137.21,137.11,137.14,37276.0,113.2496,113.2744,113.1919,113.2166,37276.0
2017-10-10 15:40:00,137.14,137.14,136.96,137.0,64145.0,113.2166,113.2166,113.068,113.101,64145.0
2017-10-10 15:45:00,137.01,137.13,137.0,137.13,47061.0,113.1093,113.2084,113.101,113.2084,47061.0
2017-10-10 15:50:00,137.13,137.16,137.02,137.02,87161.0,113.2084,113.2331,113.1176,113.1176,87161.0
2017-10-10 15:55:00,137.03,137.1,137.0,137.09,144264.0,113.1258,113.1836,113.101,113.1753,144264.0
2017-10-11 09:30:00,137.02,137.45,137.02,137.33,65418.0,113.1176,113.4725,113.1176,113.3735,65418.0
2017-10-11 09:35:00,137.27,137.77,137.27,137.5,46142.0,113.3239,113.7367,113.3239,113.5138,46142.0
2017-10-11 09:40:00,137.6,138.11,137.53,137.96,18640.0,113.5964,114.0174,113.5386,113.8936,18640.0
2017-10-11 09:45:00,137.96,138.29,137.96,138.06,46514.0,113.8936,114.166,113.8936,113.9761,46514.0
2017-10-11 09:50:00,138.1,138.59,137.9,138.5,72094.0,114.0092,114.4137,113.844,114.3394,72094.0
2017-10-11 09:55:00,138.48,138.49,137.87,137.88,23902.0,114.3229,114.3311,113.8193,113.8275,23902.0
2017-10-11 10:00:00,137.88,138.08,137.82,137.92,19651.0,113.8275,113.9926,113.778,113.8606,19651.0
2017-10-11 10:05:00,137.9,138.01,137.8,137.97,11816.0,113.844,113.9349,113.7615,113.9018,11816.0
2017-10-11 10:10:00,137.96,138.2,137.89,137.94,22107.0,113.8936,114.0917,113.8358,113.8771,22107.0
2017-10-11 10:15:00,137.96,138.01,137.67,137.99,22720.0,113.8936,113.9349,113.6542,113.9183,22720.0
2017-10-11 10:20:00,137.99,138.16,137.88,137.94,9457.0,113.9183,114.0587,113.8275,113.8771,9457.0
2017-10-11 10:25:00,137.94,138.07,137.9,137.99,37599.0,113.8771,113.9844,113.844,113.9183,37599.0
2017-10-11 10:30:00,138.0,138.0,137.69,137.71,21653.0,113.9266,113.9266,113.6707,113.6872,21653.0
2017-10-11 10:35:00,137.72,137.77,137.5,137.68,37029.0,113.6954,113.7367,113.5138,113.6624,37029.0
2017-10-11 10:40:00,137.69,137.71,137.58,137.63,12280.0,113.6707,113.6872,113.5799,113.6211,12280.0
2017-10-11 10:45:00,137.63,137.66,137.41,137.41,26478.0,113.6211,113.6459,113.4395,113.4395,26478.0
2017-10-11 10:50:00,137.41,137.54,137.34,137.54,13101.0,113.4395,113.5468,113.3817,113.5468,13101.0
2017-10-11 10:55:00,137.54,137.58,137.41,137.55,24089.0,113.5468,113.5799,113.4395,113.5551,24089.0
2017-10-11 11:00:00,137.53,137.71,137.53,137.67,14374.0,113.5386,113.6872,113.5386,113.6542,14374.0
2017-10-11 11:05:00,137.65,137.71,137.51,137.67,33136.0,113.6377,113.6872,113.5221,113.6542,33136.0
2017-10-11 11:10:00,137.75,137.92,137.72,137.92,7187.0,113.7202,113.8606,113.6954,113.8606,7187.0
2017-10-11 11:15:00,137.92,137.95,137.58,137.66,26411.0,113.8606,113.8853,113.5799,113.6459,26411.0
2017-10-11 11:20:00,137.68,138.99,137.67,138.47,118354.0,113.6624,114.7439,113.6542,114.3146,118354.0
2017-10-11 11:25:00,138.49,138.5,137.54,137.78,47680.0,114.3311,114.3394,113.5468,113.745,47680.0
2017-10-11 11:30:00,137.77,137.84,137.67,137.83,10637.0,113.7367,113.7945,113.6542,113.7863,10637.0
2017-10-11 11:35:00,137.76,137.88,137.65,137.68,14356.0,113.7285,113.8275,113.6377,113.6624,14356.0
2017-10-11 11:40:00,137.68,137.76,137.62,137.76,15600.0,113.6624,113.7285,113.6129,113.7285,15600.0
2017-10-11 11:45:00,137.78,137.8,137.56,137.67,9059.0,113.745,113.7615,113.5634,113.6542,9059.0
2017-10-11 11:50:00,137.66,137.76,137.61,137.74,36403.0,113.6459,113.7285,113.6046,113.712,36403.0
2017-10-11 11:55:00,137.75,137.82,137.69,137.75,30737.0,113.7202,113.778,113.6707,113.7202,30737.0
2017-10-11 12:00:00,137.71,137.81,137.58,137.64,13753.0,113.6872,113.7697,113.5799,113.6294,13753.0
2017-10-11 12:05:00,137.68,137.7,137.59,137.64,6417.0,113.6624,113.6789,113.5881,113.6294,6417.0
2017-10-11 12:10:00,137.64,137.76,137.63,137.67,7955.0,113.6294,113.7285,113.6211,113.6542,7955.0
2017-10-11 12:15:00,137.64,137.83,137.62,137.83,5346.0,113.6294,113.7863,113.6129,113.7863,5346.0
2017-10-11 12:20:00,137.81,137.88,137.81,137.84,6600.0,113.7697,113.8275,113.7697,113.7945,6600.0
2017-10-11 12:25:00,137.84,137.95,137.77,137.95,12200.0,113.7945,113.8853,113.7367,113.8853,12200.0
2017-10-11 12:30:00,137.9,137.9,137.81,137.86,4085.0,113.844,113.844,113.7697,113.811,4085.0
2017-10-11 12:35:00,137.87,137.93,137.64,137.68,9373.0,113.8193,113.8688,113.6294,113.6624,9373.0
2017-10-11 12:40:00,137.67,137.83,137.67,137.74,27857.0,113.6542,113.7863,113.6542,113.712,27857.0
2017-10-11 12:45:00,137.78,137.85,137.73,137.75,14406.0,113.745,113.8028,113.7037,113.7202,14406.0
2017-10-11 12:50:00,137.75,137.91,137.73,137.81,16839.0,113.7202,113.8523,113.7037,113.7697,16839.0
2017-10-11 12:55:00,137.85,137.9,137.79,137.9,7257.0,113.8028,113.844,113.7532,113.844,7257.0
2017-10-11 13:00:00,137.86,137.9,137.63,137.66,11930.0,113.811,113.844,113.6211,113.6459,11930.0
2017-10-11 13:05:00,137.65,137.76,137.65,137.72,15418.0,113.6377,113.7285,113.6377,113.6954,15418.0
2017-10-11 13:10:00,137.75,137.93,137.73,137.89,3930.0,113.7202,113.8688,113.7037,113.8358,3930.0
2017-10-11 13:15:00,137.86,137.89,137.81,137.84,7475.0,113.811,113.8358,113.7697,113.7945,7475.0
2017-10-11 13:20:00,137.88,137.95,137.76,137.77,6150.0,113.8275,113.8853,113.7285,113.7367,6150.0
2017-10-11 13:25:00,137.82,137.85,137.8,137.82,9144.0,113.778,113.8028,113.7615,113.778,9144.0
2017-10-11 13:30:00,137.82,137.82,137.71,137.79,12212.0,113.778,113.778,113.6872,113.7532,12212.0
2017-10-11 13:35:00,137.8,137.96,137.8,137.93,2400.0,113.7615,113.8936,113.7615,113.8688,2400.0
2017-10-11 13:40:00,137.93,137.97,137.87,137.88,4302.0,113.8688,113.9018,113.8193,113.8275,4302.0
2017-10-11 13:45:00,137.93,138.0,137.8,137.95,9563.0,113.8688,113.9266,113.7615,113.8853,9563.0
2017-10-11 13:50:00,137.95,138.01,137.82,137.83,14706.0,113.8853,113.9349,113.778,113.7863,14706.0
2017-10-11 13:55:00,137.85,137.91,137.77,137.85,27400.0,113.8028,113.8523,113.7367,113.8028,27400.0
2017-10-11 14:00:00,137.89,138.14,137.89,137.9,10920.0,113.8358,114.0422,113.8358,113.844,10920.0
2017-10-11 14:05:00,137.88,138.07,137.87,138.07,6321.0,113.8275,113.9844,113.8193,113.9844,6321.0
2017-10-11 14:10:00,138.08,138.08,137.98,138.03,8784.0,113.9926,113.9926,113.9101,113.9514,8784.0
2017-10-11 14:15:00,138.05,138.09,138.04,138.08,2010.0,113.9679,114.0009,113.9596,113.9926,2010.0
2017-10-11 14:20:00,138.03,138.05,137.78,137.87,26600.0,113.9514,113.9679,113.745,113.8193,26600.0
2017-10-11 14:25:00,137.9,137.9,137.73,137.81,15614.0,113.844,113.844,113.7037,113.7697,15614.0
2017-10-11 14:30:00,137.88,137.91,137.75,137.87,8745.0,113.8275,113.8523,113.7202,113.8193,8745.0
2017-10-11 14:35:00,137.87,137.94,137.85,137.9,3885.0,113.8193,113.8771,113.8028,113.844,3885.0
2017-10-11 14:40:00,137.9,138.0,137.9,137.95,7455.0,113.844,113.9266,113.844,113.8853,7455.0
2017-10-11 14:45:00,137.97,137.98,137.83,137.87,8480.0,113.9018,113.9101,113.7863,113.8193,8480.0
2017-10-11 14:50:00,137.89,138.0,137.89,137.99,4910.0,113.8358,113.9266,113.8358,113.9183,4910.0
2017-10-11 14:55:00,137.95,138.18,137.95,138.09,10342.0,113.8853,114.0752,113.8853,114.0009,10342.0
2017-10-11 15:00:00,138.06,138.13,138.01,138.07,11226.0,113.9761,114.0339,113.9349,113.9844,11226.0
2017-10-11 15:05:00,138.08,138.08,137.85,137.93,7067.0,113.9926,113.9926,113.8028,113.8688,7067.0
2017-10-11 15:10:00,137.91,138.0,137.91,137.93,9481.0,113.8523,113.9266,113.8523,113.8688,9481.0
2017-10-11 15:15:00,137.94,137.97,137.88,137.94,6413.0,113.8771,113.9018,113.8275,113.8771,6413.0
2017-10-11 15:20:00,137.93,137.96,137.83,137.86,10029.0,113.8688,113.8936,113.7863,113.811,10029.0
2017-10-11 15:25:00,137.86,137.94,137.85,137.94,9342.0,113.811,113.8771,113.8028,113.8771,9342.0
2017-10-11 15:30:00,137.95,137.99,137.9,137.9,9229.0,113.8853,113.9183,113.844,113.844,9229.0
2017-10-11 15:35:00,137.92,137.97,137.91,137.96,13379.0,113.8606,113.9018,113.8523,113.8936,13379.0
2017-10-11 15:40:00,137.96,137.97,137.91,137.93,18259.0,113.8936,113.9018,113.8523,113.8688,18259.0
2017-10-11 15:45:00,137.92,137.94,137.84,137.85,13623.0,113.8606,113.8771,113.7945,113.8028,13623.0
2017-10-11 15:50:00,137.85,137.92,137.67,137.76,63684.0,113.8028,113.8606,113.6542,113.7285,63684.0
2017-10-11 15:55:00,137.76,137.93,137.76,137.93,107302.0,113.7285,113.8688,113.7285,113.8688,107302.0
2017-10-12 09:30:00,137.99,138.3,137.38,138.16,25804.0,113.9183,114.1743,113.4148,114.0587,25804.0
2017-10-12 09:35:00,138.28,138.7,138.21,138.69,7288.0,114.1578,114.5045,114.1,114.4962,7288.0
2017-10-12 09:40:00,138.61,138.76,138.57,138.71,4092.0,114.4302,114.554,114.3972,114.5127,4092.0
2017-10-12 09:45:00,138.78,139.15,138.78,139.15,5450.0,114.5705,114.876,114.5705,114.876,5450.0
2017-10-12 09:50:00,139.12,139.43,138.96,139.29,18170.0,114.8512,115.1071,114.7191,114.9916,18170.0
2017-10-12 09:55:00,139.41,139.52,139.2,139.22,23821.0,115.0906,115.1814,114.9173,114.9338,23821.0
2017-10-12 10:00:00,139.2,139.32,139.2,139.25,9172.0,114.9173,115.0163,114.9173,114.9585,9172.0
2017-10-12 10:05:00,139.27,139.34,139.2,139.24,11013.0,114.9751,115.0328,114.9173,114.9503,11013.0
2017-10-12 10:10:00,139.21,139.24,139.13,139.24,16552.0,114.9255,114.9503,114.8595,114.9503,16552.0
2017-10-12 10:15:00,139.2,139.5,139.2,139.24,13828.0,114.9173,115.1649,114.9173,114.9503,13828.0
2017-10-12 10:20:00,139.25,139.3,139.08,139.2,8261.0,114.9585,114.9998,114.8182,114.9173,8261.0
2017-10-12 10:25:00,139.2,139.45,139.19,139.42,5961.0,114.9173,115.1237,114.909,115.0989,5961.0
2017-10-12 10:30:00,139.44,139.47,139.27,139.42,6926.0,115.1154,115.1402,114.9751,115.0989,6926.0
2017-10-12 10:35:00,139.45,139.69,139.45,139.58,7963.0,115.1237,115.3218,115.1237,115.231,7963.0
2017-10-12 10:40:00,139.55,139.55,139.3,139.44,9229.0,115.2062,115.2062,114.9998,115.1154,9229.0
2017-10-12 10:45:00,139.46,139.6,139.44,139.5,9085.0,115.1319,115.2475,115.1154,115.1649,9085.0
2017-10-12 10:50:00,139.53,139.63,139.45,139.46,8335.0,115.1897,115.2723,115.1237,115.1319,8335.0
2017-10-12 10:55:00,139.48,139.53,139.28,139.28,29005.0,115.1484,115.1897,114.9833,114.9833,29005.0
2017-10-12 11:00:00,139.34,139.49,139.28,139.46,31926.0,115.0328,115.1567,114.9833,115.1319,31926.0
2017-10-12 11:05:00,139.46,139.56,139.37,139.54,16601.0,115.1319,115.2145,115.0576,115.198,16601.0
2017-10-12 11:10:00,139.55,139.59,139.48,139.56,8653.0,115.2062,115.2392,115.1484,115.2145,8653.0
2017-10-12 11:15:00,139.62,139.78,139.48,139.61,45573.0,115.264,115.3961,115.1484,115.2557,45573.0
2017-10-12 11:20:00,139.59,139.65,139.5,139.56,9461.0,115.2392,115.2888,115.1649,115.2145,9461.0
2017-10-12 11:25:00,139.62,139.62,139.36,139.38,12502.0,115.264,115.264,115.0494,115.0659,12502.0
2017-10-12 11:30:00,139.39,139.47,139.34,139.38,17467.0,115.0741,115.1402,115.0328,115.0659,17467.0
2017-10-12 11:35:00,139.4,139.51,139.38,139.46,35286.0,115.0824,115.1732,115.0659,115.1319,35286.0
2017-10-12 11:40:00,139.45,139.55,139.43,139.48,16093.0,115.1237,115.2062,115.1071,115.1484,16093.0
2017-10-12 11:45:00,139.47,139.49,139.45,139.46,2602.0,115.1402,115.1567,115.1237,115.1319,2602.0
2017-10-12 11:50:00,139.5,139.54,139.42,139.51,28241.0,115.1649,115.198,115.0989,115.1732,28241.0
2017-10-12 11:55:00,139.49,139.52,139.22,139.22,27526.0,115.1567,115.1814,114.9338,114.9338,27526.0
2017-10-12 12:00:00,139.19,139.46,139.19,139.46,26204.0,114.909,115.1319,114.909,115.1319,26204.0
2017-10-12 12:05:00,139.44,139.53,139.39,139.42,13297.0,115.1154,115.1897,115.0741,115.0989,13297.0
2017-10-12 12:10:00,139.42,139.57,139.38,139.54,20002.0,115.0989,115.2227,115.0659,115.198,20002.0
2017-10-12 12:15:00,139.56,139.62,139.52,139.6,36677.0,115.2145,115.264,115.1814,115.2475,36677.0
2017-10-12 12:20:00,139.62,139.62,139.55,139.55,17576.0,115.264,115.264,115.2062,115.2062,17576.0
2017-10-12 12:25:00,139.51,139.57,139.51,139.57,3600.0,115.1732,115.2227,115.1732,115.2227,3600.0
2017-10-12 12:30:00,139.58,139.67,139.55,139.66,5600.0,115.231,115.3053,115.2062,115.297,5600.0
2017-10-12 12:35:00,139.67,139.69,139.64,139.64,3503.0,115.3053,115.3218,115.2805,115.2805,3503.0
2017-10-12 12:40:00,139.66,139.66,139.55,139.57,10057.0,115.297,115.297,115.2062,115.2227,10057.0
2017-10-12 12:45:00,139.58,139.67,139.54,139.67,15900.0,115.231,115.3053,115.198,115.3053,15900.0
2017-10-12 12:50:00,139.65,139.65,139.6,139.6,1600.0,115.2888,115.2888,115.2475,115.2475,1600.0
2017-10-12 12:55:00,139.62,139.68,139.58,139.66,7781.0,115.264,115.3135,115.231,115.297,7781.0
2017-10-12 13:00:00,139.67,139.7,139.63,139.7,4809.0,115.3053,115.33,115.2723,115.33,4809.0
2017-10-12 13:05:00,139.69,139.74,139.69,139.72,2797.0,115.3218,115.3631,115.3218,115.3466,2797.0
2017-10-12 13:10:00,139.7,139.81,139.69,139.8,7401.0,115.33,115.4209,115.3218,115.4126,7401.0
2017-10-12 13:15:00,139.8,139.87,139.8,139.82,7941.0,115.4126,115.4704,115.4126,115.4291,7941.0
2017-10-12 13:20:00,139.84,139.84,139.78,139.79,5230.0,115.4456,115.4456,115.3961,115.4043,5230.0
2017-10-12 13:25:00,139.79,140.06,139.79,140.03,16555.0,115.4043,115.6272,115.4043,115.6025,16555.0
2017-10-12 13:30:00,140.0,140.09,139.97,140.06,20150.0,115.5777,115.652,115.5529,115.6272,20150.0
2017-10-12 13:35:00,140.09,140.11,140.04,140.07,16339.0,115.652,115.6685,115.6107,115.6355,16339.0
2017-10-12 13:40:00,140.06,140.1,140.03,140.07,13161.0,115.6272,115.6603,115.6025,115.6355,13161.0
2017-10-12 13:45:00,140.08,140.08,140.01,140.03,6019.0,115.6438,115.6438,115.586,115.6025,6019.0
2017-10-12 13:50:00,140.03,140.07,140.0,140.07,3631.0,115.6025,115.6355,115.5777,115.6355,3631.0
2017-10-12 13:55:00,140.07,140.21,140.07,140.18,10666.0,115.6355,115.7511,115.6355,115.7263,10666.0
2017-10-12 14:00:00,140.16,140.22,140.13,140.22,6770.0,115.7098,115.7593,115.685,115.7593,6770.0
2017-10-12 14:05:00,140.21,140.24,140.17,140.2,14625.0,115.7511,115.7758,115.7181,115.7428,14625.0
2017-10-12 14:10:00,140.19,140.31,140.16,140.24,11524.0,115.7346,115.8336,115.7098,115.7758,11524.0
2017-10-12 14:15:00,140.25,140.33,140.08,140.08,21184.0,115.7841,115.8501,115.6438,115.6438,21184.0
2017-10-12 14:20:00,140.1,140.16,140.05,140.09,7713.0,115.6603,115.7098,115.619,115.652,7713.0
2017-10-12 14:25:00,140.12,140.12,140.01,140.05,10882.0,115.6768,115.6768,115.586,115.619,10882.0
2017-10-12 14:30:00,140.07,140.07,139.97,140.01,14148.0,115.6355,115.6355,115.5529,115.586,14148.0
2017-10-12 14:35:00,140.0,140.21,140.0,140.21,9981.0,115.5777,115.7511,115.5777,115.7511,9981.0
2017-10-12 14:40:00,140.22,140.25,140.16,140.2,10711.0,115.7593,115.7841,115.7098,115.7428,10711.0
2017-10-12 14:45:00,140.19,140.27,140.18,140.24,8592.0,115.7346,115.8006,115.7263,115.7758,8592.0
2017-10-12 14:50:00,140.23,140.28,140.14,140.17,10035.0,115.7676,115.8089,115.6933,115.7181,10035.0
2017-10-12 14:55:00,140.17,140.26,140.15,140.26,9290.0,115.7181,115.7924,115.7015,115.7924,9290.0
2017-10-12 15:00:00,140.28,140.3,139.97,139.99,17576.0,115.8089,115.8254,115.5529,115.5695,17576.0
2017-10-12 15:05:00,140.0,140.05,139.92,139.92,12088.0,115.5777,115.619,115.5117,115.5117,12088.0
2017-10-12 15:10:00,139.93,139.95,139.89,139.94,5787.0,115.5199,115.5364,115.4869,115.5282,5787.0
2017-10-12 15:15:00,139.95,140.04,139.94,140.0,10336.0,115.5364,115.6107,115.5282,115.5777,10336.0
2017-10-12 15:20:00,139.97,140.0,139.96,139.98,7726.0,115.5529,115.5777,115.5447,115.5612,7726.0
2017-10-12 15:25:00,139.96,140.15,139.96,140.14,14029.0,115.5447,115.7015,115.5447,115.6933,14029.0
2017-10-12 15:30:00,140.13,140.13,139.99,140.01,19939.0,115.685,115.685,115.5695,115.586,19939.0
2017-10-12 15:35:00,140.02,140.06,140.02,140.05,13015.0,115.5942,115.6272,115.5942,115.619,13015.0
2017-10-12 15:40:00,140.04,140.07,139.81,139.82,34921.0,115.6107,115.6355,115.4209,115.4291,34921.0
2017-10-12 15:45:00,139.81,139.85,139.76,139.79,22889.0,115.4209,115.4539,115.3796,115.4043,22889.0
2017-10-12 15:50:00,139.79,139.83,139.67,139.78,43283.0,115.4043,115.4374,115.3053,115.3961,43283.0
2017-10-12 15:55:00,139.77,140.05,139.68,140.02,93018.0,115.3878,115.619,115.3135,115.5942,93018.0
2017-10-13 09:30:00,140.75,140.9,140.27,140.69,63101.0,116.1969,116.3207,115.8006,116.1473,63101.0
2017-10-13 09:35:00,140.61,140.91,140.0,140.06,15823.0,116.0813,116.329,115.5777,115.6272,15823.0
2017-10-13 09:40:00,140.12,140.81,140.12,140.41,26206.0,115.6768,116.2464,115.6768,115.9162,26206.0
2017-10-13 09:45:00,140.47,140.6,140.04,140.06,15622.0,115.9657,116.073,115.6107,115.6272,15622.0
2017-10-13 09:50:00,140.05,140.11,139.86,140.02,17449.0,115.619,115.6685,115.4621,115.5942,17449.0
2017-10-13 09:55:00,140.01,140.34,139.87,140.15,12366.0,115.586,115.8584,115.4704,115.7015,12366.0
2017-10-13 10:00:00,140.21,140.46,140.15,140.23,6039.0,115.7511,115.9575,115.7015,115.7676,6039.0
2017-10-13 10:05:00,140.28,140.53,140.06,140.45,23546.0,115.8089,116.0153,115.6272,115.9492,23546.0
2017-10-13 10:10:00,140.6,140.6,140.26,140.46,11314.0,116.073,116.073,115.7924,115.9575,11314.0
2017-10-13 10:15:00,140.46,140.46,140.2,140.27,9340.0,115.9575,115.9575,115.7428,115.8006,9340.0
2017-10-13 10:20:00,140.28,140.41,140.25,140.25,5232.0,115.8089,115.9162,115.7841,115.7841,5232.0
2017-10-13 10:25:00,140.25,140.31,140.06,140.25,17163.0,115.7841,115.8336,115.6272,115.7841,17163.0
2017-10-13 10:30:00,140.31,140.5,140.22,140.5,8608.0,115.8336,115.9905,115.7593,115.9905,8608.0
2017-10-13 10:35:00,140.5,140.5,140.13,140.13,7355.0,115.9905,115.9905,115.685,115.685,7355.0
2017-10-13 10:40:00,140.13,140.25,140.01,140.16,13619.0,115.685,115.7841,115.586,115.7098,13619.0
2017-10-13 10:45:00,140.18,140.28,140.04,140.23,11275.0,115.7263,115.8089,115.6107,115.7676,11275.0
2017-10-13 10:50:00,140.13,140.24,140.1,140.24,6599.0,115.685,115.7758,115.6603,115.7758,6599.0
2017-10-13 10:55:00,140.19,140.45,140.11,140.18,37514.0,115.7346,115.9492,115.6685,115.7263,37514.0
2017-10-13 11:00:00,140.14,140.34,140.0,140.07,6627.0,115.6933,115.8584,115.5777,115.6355,6627.0
2017-10-13 11:05:00,140.09,140.21,140.02,140.14,12881.0,115.652,115.7511,115.5942,115.6933,12881.0
2017-10-13 11:10:00,140.16,140.35,140.16,140.33,12347.0,115.7098,115.8667,115.7098,115.8501,12347.0
2017-10-13 11:15:00,140.27,140.33,140.17,140.29,54843.0,115.8006,115.8501,115.7181,115.8171,54843.0
2017-10-13 11:20:00,140.31,140.34,140.17,140.2,10650.0,115.8336,115.8584,115.7181,115.7428,10650.0
2017-10-13 11:25:00,140.22,140.3,140.14,140.18,9289.0,115.7593,115.8254,115.6933,115.7263,9289.0
2017-10-13 11:30:00,140.16,140.27,140.03,140.07,36294.0,115.7098,115.8006,115.6025,115.6355,36294.0
2017-10-13 11:35:00,140.04,140.26,140.03,140.1,34821.0,115.6107,115.7924,115.6025,115.6603,34821.0
2017-10-13 11:40:00,140.13,140.2,140.06,140.16,55895.0,115.685,115.7428,115.6272,115.7098,55895.0
2017-10-13 11:45:00,140.2,140.2,140.1,140.11,24439.0,115.7428,115.7428,115.6603,115.6685,24439.0
2017-10-13 11:50:00,140.12,140.29,140.1,140.24,16857.0,115.6768,115.8171,115.6603,115.7758,16857.0
2017-10-13 11:55:00,140.22,140.26,140.13,140.19,6124.0,115.7593,115.7924,115.685,115.7346,6124.0
2017-10-13 12:00:00,140.17,140.17,139.91,139.98,9524.0,115.7181,115.7181,115.5034,115.5612,9524.0
2017-10-13 12:05:00,139.96,139.99,139.93,139.97,4721.0,115.5447,115.5695,115.5199,115.5529,4721.0
2017-10-13 12:10:00,139.95,139.97,139.66,139.74,11992.0,115.5364,115.5529,115.297,115.3631,11992.0
2017-10-13 12:15:00,139.74,139.85,139.71,139.75,16417.0,115.3631,115.4539,115.3383,115.3713,16417.0
2017-10-13 12:20:00,139.72,139.78,139.7,139.75,7474.0,115.3466,115.3961,115.33,115.3713,7474.0
2017-10-13 12:25:00,139.76,139.78,139.72,139.74,3131.0,115.3796,115.3961,115.3466,115.3631,3131.0
2017-10-13 12:30:00,139.73,139.82,139.72,139.73,6491.0,115.3548,115.4291,115.3466,115.3548,6491.0
2017-10-13 12:35:00,139.72,139.76,139.63,139.68,8564.0,115.3466,115.3796,115.2723,115.3135,8564.0
2017-10-13 12:40:00,139.71,139.73,139.64,139.65,2300.0,115.3383,115.3548,115.2805,115.2888,2300.0
2017-10-13 12:45:00,139.66,139.67,139.54,139.61,5963.0,115.297,115.3053,115.198,115.2557,5963.0
2017-10-13 12:50:00,139.58,139.59,139.57,139.58,1539.0,115.231,115.2392,115.2227,115.231,1539.0
2017-10-13 12:55:00,139.59,139.7,139.58,139.64,6309.0,115.2392,115.33,115.231,115.2805,6309.0
2017-10-13 13:00:00,139.64,139.69,139.27,139.55,16792.0,115.2805,115.3218,114.9751,115.2062,16792.0
2017-10-13 13:05:00,139.59,139.7,139.5,139.7,28330.0,115.2392,115.33,115.1649,115.33,28330.0
2017-10-13 13:10:00,139.69,139.73,139.63,139.7,10138.0,115.3218,115.3548,115.2723,115.33,10138.0
2017-10-13 13:15:00,139.67,139.7,139.62,139.7,9285.0,115.3053,115.33,115.264,115.33,9285.0
2017-10-13 13:20:00,139.7,139.7,139.62,139.68,11372.0,115.33,115.33,115.264,115.3135,11372.0
2017-10-13 13:25:00,139.67,139.7,139.63,139.7,16134.0,115.3053,115.33,115.2723,115.33,16134.0
2017-10-13 13:30:00,139.68,139.68,139.51,139.67,50509.0,115.3135,115.3135,115.1732,115.3053,50509.0
2017-10-13 13:35:00,139.67,139.8,139.66,139.78,10841.0,115.3053,115.4126,115.297,115.3961,10841.0
2017-10-13 13:40:00,139.81,139.83,139.74,139.74,5731.0,115.4209,115.4374,115.3631,115.3631,5731.0
2017-10-13 13:45:00,139.78,139.8,139.74,139.8,2725.0,115.3961,115.4126,115.3631,115.4126,2725.0
2017-10-13 13:50:00,139.77,139.77,139.65,139.69,11335.0,115.3878,115.3878,115.2888,115.3218,11335.0
2017-10-13 13:55:00,139.7,139.71,139.6,139.62,6520.0,115.33,115.3383,115.2475,115.264,6520.0
2017-10-13 14:00:00,139.65,139.69,139.63,139.69,3815.0,115.2888,115.3218,115.2723,115.3218,3815.0
2017-10-13 14:05:00,139.71,139.8,139.69,139.78,8957.0,115.3383,115.4126,115.3218,115.3961,8957.0
2017-10-13 14:10:00,139.78,139.81,139.74,139.77,4647.0,115.3961,115.4209,115.3631,115.3878,4647.0
2017-10-13 14:15:00,139.77,139.79,139.73,139.77,5299.0,115.3878,115.4043,115.3548,115.3878,5299.0
2017-10-13 14:20:00,139.78,139.82,139.71,139.81,14091.0,115.3961,115.4291,115.3383,115.4209,14091.0
2017-10-13 14:25:00,139.81,139.83,139.77,139.83,4996.0,115.4209,115.4374,115.3878,115.4374,4996.0
2017-10-13 14:30:00,139.81,139.89,139.8,139.85,18372.0,115.4209,115.4869,115.4126,115.4539,18372.0
2017-10-13 14:35:00,139.87,139.94,139.85,139.91,8407.0,115.4704,115.5282,115.4539,115.5034,8407.0
2017-10-13 14:40:00,139.91,139.97,139.85,139.88,45307.0,115.5034,115.5529,115.4539,115.4786,45307.0
2017-10-13 14:45:00,139.88,139.94,139.75,139.94,66164.0,115.4786,115.5282,115.3713,115.5282,66164.0
2017-10-13 14:50:00,139.94,139.98,139.9,139.96,22425.0,115.5282,115.5612,115.4952,115.5447,22425.0
2017-10-13 14:55:00,139.97,140.09,139.95,140.05,23276.0,115.5529,115.652,115.5364,115.619,23276.0
2017-10-13 15:00:00,140.04,140.17,140.01,140.13,23644.0,115.6107,115.7181,115.586,115.685,23644.0
2017-10-13 15:05:00,140.12,140.18,140.09,140.16,16675.0,115.6768,115.7263,115.652,115.7098,16675.0
2017-10-13 15:10:00,140.15,140.17,140.1,140.15,27170.0,115.7015,115.7181,115.6603,115.7015,27170.0
2017-10-13 15:15:00,140.14,140.17,140.13,140.14,22419.0,115.6933,115.7181,115.685,115.6933,22419.0
2017-10-13 15:20:00,140.16,140.21,140.11,140.14,14789.0,115.7098,115.7511,115.6685,115.6933,14789.0
2017-10-13 15:25:00,140.14,140.2,140.14,140.17,7538.0,115.6933,115.7428,115.6933,115.7181,7538.0
2017-10-13 15:30:00,140.17,140.19,140.14,140.16,12482.0,115.7181,115.7346,115.6933,115.7098,12482.0
2017-10-13 15:35:00,140.16,140.17,140.0,140.02,37070.0,115.7098,115.7181,115.5777,115.5942,37070.0
2017-10-13 15:40:00,140.02,140.02,139.92,139.97,23274.0,115.5942,115.5942,115.5117,115.5529,23274.0
2017-10-13 15:45:00,139.97,139.98,139.86,139.86,19084.0,115.5529,115.5612,115.4621,115.4621,19084.0
2017-10-13 15:50:00,139.87,140.02,139.86,139.99,40363.0,115.4704,115.5942,115.4621,115.5695,40363.0
2017-10-13 15:55:00,139.99,140.02,139.91,140.01,73958.0,115.5695,115.5942,115.5034,115.586,73958.0
2017-10-16 09:30:00,139.71,140.09,139.35,139.56,35091.0,115.3383,115.652,115.0411,115.2145,35091.0
2017-10-16 09:35:00,139.45,139.77,139.38,139.39,17480.0,115.1237,115.3878,115.0659,115.0741,17480.0
2017-10-16 09:40:00,139.41,139.52,139.22,139.32,37086.0,115.0906,115.1814,114.9338,115.0163,37086.0
2017-10-16 09:45:00,139.3,139.39,139.15,139.18,16629.0,114.9998,115.0741,114.876,114.9008,16629.0
2017-10-16 09:50:00,139.18,139.22,138.8,139.18,26199.0,114.9008,114.9338,114.587,114.9008,26199.0
2017-10-16 09:55:00,139.15,139.58,139.13,139.55,31925.0,114.876,115.231,114.8595,115.2062,31925.0
2017-10-16 10:00:00,139.51,139.55,139.21,139.22,12537.0,115.1732,115.2062,114.9255,114.9338,12537.0
2017-10-16 10:05:00,139.25,139.46,139.13,139.46,12162.0,114.9585,115.1319,114.8595,115.1319,12162.0
2017-10-16 10:10:00,139.43,139.46,139.15,139.29,11032.0,115.1071,115.1319,114.876,114.9916,11032.0
2017-10-16 10:15:00,139.27,139.47,139.25,139.38,12046.0,114.9751,115.1402,114.9585,115.0659,12046.0
2017-10-16 10:20:00,139.4,139.76,139.37,139.71,11316.0,115.0824,115.3796,115.0576,115.3383,11316.0
2017-10-16 10:25:00,139.66,139.81,139.64,139.74,6931.0,115.297,115.4209,115.2805,115.3631,6931.0
2017-10-16 10:30:00,139.75,139.87,139.61,139.82,11518.0,115.3713,115.4704,115.2557,115.4291,11518.0
2017-10-16 10:35:00,139.84,139.88,139.41,139.5,20709.0,115.4456,115.4786,115.0906,115.1649,20709.0
2017-10-16 10:40:00,139.52,139.57,139.2,139.22,15100.0,115.1814,115.2227,114.9173,114.9338,15100.0
2017-10-16 10:45:00,139.27,139.5,139.27,139.45,5046.0,114.9751,115.1649,114.9751,115.1237,5046.0
2017-10-16 10:50:00,139.41,139.43,139.3,139.41,3672.0,115.0906,115.1071,114.9998,115.0906,3672.0
2017-10-16 10:55:00,139.41,139.42,139.3,139.32,6609.0,115.0906,115.0989,114.9998,115.0163,6609.0
2017-10-16 11:00:00,139.34,139.64,139.34,139.64,17300.0,115.0328,115.2805,115.0328,115.2805,17300.0
2017-10-16 11:05:00,139.63,139.64,139.44,139.57,15800.0,115.2723,115.2805,115.1154,115.2227,15800.0
2017-10-16 11:10:00,139.54,139.7,139.54,139.6,9402.0,115.198,115.33,115.198,115.2475,9402.0
2017-10-16 11:15:00,139.62,139.83,139.57,139.81,9182.0,115.264,115.4374,115.2227,115.4209,9182.0
2017-10-16 11:20:00,139.82,139.85,139.71,139.8,11159.0,115.4291,115.4539,115.3383,115.4126,11159.0
2017-10-16 11:25:00,139.8,139.9,139.76,139.82,9960.0,115.4126,115.4952,115.3796,115.4291,9960.0
2017-10-16 11:30:00,139.87,139.96,139.87,139.96,32548.0,115.4704,115.5447,115.4704,115.5447,32548.0
2017-10-16 11:35:00,139.96,139.96,139.89,139.94,14649.0,115.5447,115.5447,115.4869,115.5282,14649.0
2017-10-16 11:40:00,139.94,140.12,139.93,140.09,7743.0,115.5282,115.6768,115.5199,115.652,7743.0
2017-10-16 11:45:00,140.09,140.24,140.05,140.1,16640.0,115.652,115.7758,115.619,115.6603,16640.0
2017-10-16 11:50:00,140.08,140.09,139.95,140.01,12245.0,115.6438,115.652,115.5364,115.586,12245.0
2017-10-16 11:55:00,140.05,140.07,140.0,140.01,6075.0,115.619,115.6355,115.5777,115.586,6075.0
2017-10-16 12:00:00,140.01,140.15,140.01,140.09,5735.0,115.586,115.7015,115.586,115.652,5735.0
2017-10-16 12:05:00,140.1,140.13,140.06,140.13,1205.0,115.6603,115.685,115.6272,115.685,1205.0
2017-10-16 12:10:00,140.15,140.15,139.91,139.92,6909.0,115.7015,115.7015,115.5034,115.5117,6909.0
2017-10-16 12:15:00,139.92,139.99,139.89,139.97,3826.0,115.5117,115.5695,115.4869,115.5529,3826.0
2017-10-16 12:20:00,139.98,140.07,139.92,140.07,2641.0,115.5612,115.6355,115.5117,115.6355,2641.0
2017-10-16 12:25:00,140.1,140.12,140.01,140.05,8182.0,115.6603,115.6768,115.586,115.619,8182.0
2017-10-16 12:30:00,140.08,140.24,140.08,140.24,23240.0,115.6438,115.7758,115.6438,115.7758,23240.0
2017-10-16 12:35:00,140.23,140.29,140.19,140.29,11551.0,115.7676,115.8171,115.7346,115.8171,11551.0
2017-10-16 12:40:00,140.29,140.33,140.21,140.29,13300.0,115.8171,115.8501,115.7511,115.8171,13300.0
2017-10-16 12:45:00,140.28,140.34,140.22,140.25,9633.0,115.8089,115.8584,115.7593,115.7841,9633.0
2017-10-16 12:50:00,140.26,140.27,140.11,140.18,2413.0,115.7924,115.8006,115.6685,115.7263,2413.0
2017-10-16 12:55:00,140.19,140.3,140.13,140.28,4152.0,115.7346,115.8254,115.685,115.8089,4152.0
2017-10-16 13:00:00,140.3,140.31,140.19,140.23,8816.0,115.8254,115.8336,115.7346,115.7676,8816.0
2017-10-16 13:05:00,140.23,140.35,140.21,140.32,4479.0,115.7676,115.8667,115.7511,115.8419,4479.0
2017-10-16 13:10:00,140.32,140.43,140.31,140.43,4800.0,115.8419,115.9327,115.8336,115.9327,4800.0
2017-10-16 13:15:00,140.45,140.45,140.36,140.41,8177.0,115.9492,115.9492,115.8749,115.9162,8177.0
2017-10-16 13:20:00,140.4,140.49,140.4,140.47,5077.0,115.9079,115.9822,115.9079,115.9657,5077.0
2017-10-16 13:25:00,140.46,140.46,140.34,140.43,8164.0,115.9575,115.9575,115.8584,115.9327,8164.0
2017-10-16 13:30:00,140.42,140.44,140.32,140.38,3552.0,115.9244,115.941,115.8419,115.8914,3552.0
2017-10-16 13:35:00,140.38,140.68,140.37,140.56,14242.0,115.8914,116.1391,115.8832,116.04,14242.0
2017-10-16 13:40:00,140.57,140.59,140.43,140.52,10101.0,116.0483,116.0648,115.9327,116.007,10101.0
2017-10-16 13:45:00,140.52,140.55,140.46,140.53,6069.0,116.007,116.0318,115.9575,116.0153,6069.0
2017-10-16 13:50:00,140.53,140.57,140.52,140.55,6143.0,116.0153,116.0483,116.007,116.0318,6143.0
2017-10-16 13:55:00,140.55,140.56,140.5,140.51,5059.0,116.0318,116.04,115.9905,115.9987,5059.0
2017-10-16 14:00:00,140.5,140.52,140.46,140.49,7241.0,115.9905,116.007,115.9575,115.9822,7241.0
2017-10-16 14:05:00,140.47,140.47,140.41,140.43,4823.0,115.9657,115.9657,115.9162,115.9327,4823.0
2017-10-16 14:10:00,140.41,140.43,140.34,140.38,8586.0,115.9162,115.9327,115.8584,115.8914,8586.0
2017-10-16 14:15:00,140.39,140.46,140.39,140.44,8940.0,115.8997,115.9575,115.8997,115.941,8940.0
2017-10-16 14:20:00,140.44,140.46,140.4,140.42,14985.0,115.941,115.9575,115.9079,115.9244,14985.0
2017-10-16 14:25:00,140.4,140.42,140.27,140.36,10944.0,115.9079,115.9244,115.8006,115.8749,10944.0
2017-10-16 14:30:00,140.36,140.36,140.25,140.25,8932.0,115.8749,115.8749,115.7841,115.7841,8932.0
2017-10-16 14:35:00,140.25,140.25,139.99,140.12,32109.0,115.7841,115.7841,115.5695,115.6768,32109.0
2017-10-16 14:40:00,140.08,140.1,139.97,140.0,6001.0,115.6438,115.6603,115.5529,115.5777,6001.0
2017-10-16 14:45:00,140.0,140.01,139.84,139.84,9095.0,115.5777,115.586,115.4456,115.4456,9095.0
2017-10-16 14:50:00,139.85,139.86,139.75,139.77,13228.0,115.4539,115.4621,115.3713,115.3878,13228.0
2017-10-16 14:55:00,139.76,139.95,139.73,139.91,18445.0,115.3796,115.5364,115.3548,115.5034,18445.0
2017-10-16 15:00:00,139.86,139.86,139.75,139.85,13311.0,115.4621,115.4621,115.3713,115.4539,13311.0
2017-10-16 15:05:00,139.84,139.88,139.77,139.83,10495.0,115.4456,115.4786,115.3878,115.4374,10495.0
2017-10-16 15:10:00,139.81,139.84,139.79,139.81,12869.0,115.4209,115.4456,115.4043,115.4209,12869.0
2017-10-16 15:15:00,139.81,139.86,139.8,139.85,6822.0,115.4209,115.4621,115.4126,115.4539,6822.0
2017-10-16 15:20:00,139.85,139.9,139.82,139.82,21080.0,115.4539,115.4952,115.4291,115.4291,21080.0
2017-10-16 15:25:00,139.81,139.87,139.81,139.86,17063.0,115.4209,115.4704,115.4209,115.4621,17063.0
2017-10-16 15:30:00,139.86,139.92,139.85,139.88,19498.0,115.4621,115.5117,115.4539,115.4786,19498.0
2017-10-16 15:35:00,139.89,139.91,139.81,139.81,14924.0,115.4869,115.5034,115.4209,115.4209,14924.0
2017-10-16 15:40:00,139.81,139.82,139.75,139.78,18909.0,115.4209,115.4291,115.3713,115.3961,18909.0
2017-10-16 15:45:00,139.79,139.87,139.7,139.73,36756.0,115.4043,115.4704,115.33,115.3548,36756.0
2017-10-16 15:50:00,139.73,139.79,139.58,139.58,51219.0,115.3548,115.4043,115.231,115.231,51219.0
2017-10-16 15:55:00,139.59,139.61,139.45,139.57,132794.0,115.2392,115.2557,115.1237,115.2227,132794.0
2017-10-17 09:30:00,139.65,139.72,139.22,139.56,24132.0,115.2888,115.3466,114.9338,115.2145,24132.0
2017-10-17 09:35:00,139.58,139.89,139.44,139.57,7998.0,115.231,115.4869,115.1154,115.2227,7998.0
2017-10-17 09:40:00,139.71,139.8,139.57,139.68,6553.0,115.3383,115.4126,115.2227,115.3135,6553.0
2017-10-17 09:45:00,139.81,140.0,139.8,139.84,3524.0,115.4209,115.5777,115.4126,115.4456,3524.0
2017-10-17 09:50:00,139.9,140.08,139.89,140.06,4829.0,115.4952,115.6438,115.4869,115.6272,4829.0
2017-10-17 09:55:00,140.07,140.34,140.0,140.17,12563.0,115.6355,115.8584,115.5777,115.7181,12563.0
2017-10-17 10:00:00,140.17,140.27,139.94,139.94,5440.0,115.7181,115.8006,115.5282,115.5282,5440.0
2017-10-17 10:05:00,139.87,140.05,139.8,139.97,15924.0,115.4704,115.619,115.4126,115.5529,15924.0
2017-10-17 10:10:00,139.93,139.93,139.48,139.6,8119.0,115.5199,115.5199,115.1484,115.2475,8119.0
2017-10-17 10:15:00,139.54,139.84,139.46,139.61,14742.0,115.198,115.4456,115.1319,115.2557,14742.0
2017-10-17 10:20:00,139.63,139.75,139.35,139.36,11809.0,115.2723,115.3713,115.0411,115.0494,11809.0
2017-10-17 10:25:00,139.4,139.5,139.07,139.09,11822.0,115.0824,115.1649,114.8099,114.8265,11822.0
2017-10-17 10:30:00,139.19,139.45,139.11,139.42,16018.0,114.909,115.1237,114.843,115.0989,16018.0
2017-10-17 10:35:00,139.42,139.52,139.27,139.39,13640.0,115.0989,115.1814,114.9751,115.0741,13640.0
2017-10-17 10:40:00,139.35,139.5,139.23,139.5,13910.0,115.0411,115.1649,114.942,115.1649,13910.0
2017-10-17 10:45:00,139.46,139.46,139.39,139.44,4118.0,115.1319,115.1319,115.0741,115.1154,4118.0
2017-10-17 10:50:00,139.44,139.5,139.15,139.15,5850.0,115.1154,115.1649,114.876,114.876,5850.0
2017-10-17 10:55:00,139.19,139.19,139.02,139.05,10124.0,114.909,114.909,114.7687,114.7934,10124.0
2017-10-17 11:00:00,139.03,139.23,138.94,139.03,20622.0,114.7769,114.942,114.7026,114.7769,20622.0
2017-10-17 11:05:00,139.03,139.06,138.92,139.06,8591.0,114.7769,114.8017,114.6861,114.8017,8591.0
2017-10-17 11:10:00,139.06,139.06,138.89,138.98,9674.0,114.8017,114.8017,114.6613,114.7356,9674.0
2017-10-17 11:15:00,138.98,139.07,138.93,138.93,30500.0,114.7356,114.8099,114.6944,114.6944,30500.0
2017-10-17 11:20:00,138.91,139.02,138.88,138.88,15321.0,114.6779,114.7687,114.6531,114.6531,15321.0
2017-10-17 11:25:00,138.88,138.89,138.63,138.73,8249.0,114.6531,114.6613,114.4467,114.5293,8249.0
2017-10-17 11:30:00,138.76,139.08,138.72,139.03,11207.0,114.554,114.8182,114.521,114.7769,11207.0
2017-10-17 11:35:00,139.05,139.15,138.98,138.99,6054.0,114.7934,114.876,114.7356,114.7439,6054.0
2017-10-17 11:40:00,138.96,138.98,138.82,138.87,5476.0,114.7191,114.7356,114.6036,114.6448,5476.0
2017-10-17 11:45:00,138.87,138.97,138.83,138.93,4682.0,114.6448,114.7274,114.6118,114.6944,4682.0
2017-10-17 11:50:00,138.92,138.95,138.81,138.9,3823.0,114.6861,114.7109,114.5953,114.6696,3823.0
2017-10-17 11:55:00,138.9,138.96,138.19,138.69,57552.0,114.6696,114.7191,114.0835,114.4962,57552.0
2017-10-17 12:00:00,138.59,139.04,138.59,138.93,20122.0,114.4137,114.7852,114.4137,114.6944,20122.0
2017-10-17 12:05:00,139.02,139.11,138.9,139.0,10070.0,114.7687,114.843,114.6696,114.7522,10070.0
2017-10-17 12:10:00,139.04,139.04,138.78,138.82,4870.0,114.7852,114.7852,114.5705,114.6036,4870.0
2017-10-17 12:15:00,138.83,138.84,138.66,138.68,6639.0,114.6118,114.6201,114.4715,114.488,6639.0
2017-10-17 12:20:00,138.72,138.72,138.54,138.55,9917.0,114.521,114.521,114.3724,114.3807,9917.0
2017-10-17 12:25:00,138.55,138.69,138.4,138.4,5797.0,114.3807,114.4962,114.2568,114.2568,5797.0
2017-10-17 12:30:00,138.43,138.55,138.43,138.44,3625.0,114.2816,114.3807,114.2816,114.2898,3625.0
2017-10-17 12:35:00,138.41,138.44,138.22,138.28,21692.0,114.2651,114.2898,114.1082,114.1578,21692.0
2017-10-17 12:40:00,138.29,138.33,138.2,138.33,5250.0,114.166,114.199,114.0917,114.199,5250.0
2017-10-17 12:45:00,138.34,138.35,138.16,138.25,6941.0,114.2073,114.2155,114.0587,114.133,6941.0
2017-10-17 12:50:00,138.26,138.27,138.07,138.12,5786.0,114.1412,114.1495,113.9844,114.0257,5786.0
2017-10-17 12:55:00,138.12,138.21,138.08,138.19,6660.0,114.0257,114.1,113.9926,114.0835,6660.0
2017-10-17 13:00:00,138.2,138.27,138.15,138.24,9551.0,114.0917,114.1495,114.0504,114.1247,9551.0
2017-10-17 13:05:00,138.29,138.45,138.29,138.34,6319.0,114.166,114.2981,114.166,114.2073,6319.0
2017-10-17 13:10:00,138.3,138.5,138.3,138.41,11410.0,114.1743,114.3394,114.1743,114.2651,11410.0
2017-10-17 13:15:00,138.41,138.46,138.36,138.36,5074.0,114.2651,114.3064,114.2238,114.2238,5074.0
2017-10-17 13:20:00,138.39,138.44,138.34,138.39,6800.0,114.2486,114.2898,114.2073,114.2486,6800.0
2017-10-17 13:25:00,138.43,138.43,138.27,138.4,26750.0,114.2816,114.2816,114.1495,114.2568,26750.0
2017-10-17 13:30:00,138.38,138.54,138.38,138.54,16435.0,114.2403,114.3724,114.2403,114.3724,16435.0
2017-10-17 13:35:00,138.53,138.58,138.47,138.5,9872.0,114.3641,114.4054,114.3146,114.3394,9872.0
2017-10-17 13:40:00,138.5,138.56,138.47,138.54,17441.0,114.3394,114.3889,114.3146,114.3724,17441.0
2017-10-17 13:45:00,138.54,138.56,138.47,138.47,5051.0,114.3724,114.3889,114.3146,114.3146,5051.0
2017-10-17 13:50:00,138.51,138.56,138.48,138.5,6583.0,114.3476,114.3889,114.3229,114.3394,6583.0
2017-10-17 13:55:00,138.49,138.58,138.47,138.57,4101.0,114.3311,114.4054,114.3146,114.3972,4101.0
2017-10-17 14:00:00,138.58,138.58,138.54,138.56,4774.0,114.4054,114.4054,114.3724,114.3889,4774.0
2017-10-17 14:05:00,138.56,138.58,138.46,138.53,7217.0,114.3889,114.4054,114.3064,114.3641,7217.0
2017-10-17 14:10:00,138.54,138.56,138.51,138.56,4752.0,114.3724,114.3889,114.3476,114.3889,4752.0
2017-10-17 14:15:00,138.57,138.62,138.55,138.56,8934.0,114.3972,114.4384,114.3807,114.3889,8934.0
2017-10-17 14:20:00,138.56,138.62,138.56,138.62,8269.0,114.3889,114.4384,114.3889,114.4384,8269.0
2017-10-17 14:25:00,138.63,138.68,138.62,138.63,4800.0,114.4467,114.488,114.4384,114.4467,4800.0
2017-10-17 14:30:00,138.61,138.63,138.57,138.61,7772.0,114.4302,114.4467,114.3972,114.4302,7772.0
2017-10-17 14:35:00,138.6,138.64,138.53,138.59,7952.0,114.4219,114.455,114.3641,114.4137,7952.0
2017-10-17 14:40:00,138.64,138.71,138.55,138.67,13714.0,114.455,114.5127,114.3807,114.4797,13714.0
2017-10-17 14:45:00,138.66,138.71,138.64,138.71,10499.0,114.4715,114.5127,114.455,114.5127,10499.0
2017-10-17 14:50:00,138.69,138.7,138.58,138.61,3575.0,114.4962,114.5045,114.4054,114.4302,3575.0
2017-10-17 14:55:00,138.61,138.68,138.57,138.67,6685.0,114.4302,114.488,114.3972,114.4797,6685.0
2017-10-17 15:00:00,138.66,138.7,138.64,138.7,4930.0,114.4715,114.5045,114.455,114.5045,4930.0
2017-10-17 15:05:00,138.69,138.76,138.69,138.75,9551.0,114.4962,114.554,114.4962,114.5458,9551.0
2017-10-17 15:10:00,138.75,138.77,138.71,138.73,6205.0,114.5458,114.5623,114.5127,114.5293,6205.0
2017-10-17 15:15:00,138.74,138.75,138.66,138.66,12069.0,114.5375,114.5458,114.4715,114.4715,12069.0
2017-10-17 15:20:00,138.67,138.73,138.65,138.72,11025.0,114.4797,114.5293,114.4632,114.521,11025.0
2017-10-17 15:25:00,138.72,138.75,138.71,138.74,8568.0,114.521,114.5458,114.5127,114.5375,8568.0
2017-10-17 15:30:00,138.75,138.79,138.73,138.73,47063.0,114.5458,114.5788,114.5293,114.5293,47063.0
2017-10-17 15:35:00,138.76,139.0,138.75,139.0,20577.0,114.554,114.7522,114.5458,114.7522,20577.0
2017-10-17 15:40:00,138.99,139.17,138.98,139.13,28632.0,114.7439,114.8925,114.7356,114.8595,28632.0
2017-10-17 15:45:00,139.14,139.17,139.12,139.16,24293.0,114.8677,114.8925,114.8512,114.8842,24293.0
2017-10-17 15:50:00,139.16,139.19,139.02,139.02,32131.0,114.8842,114.909,114.7687,114.7687,32131.0
2017-10-17 15:55:00,139.03,139.08,138.99,139.07,60735.0,114.7769,114.8182,114.7439,114.8099,60735.0
2017-10-18 09:30:00,138.95,139.14,138.27,138.31,40513.0,114.7109,114.8677,114.1495,114.1825,40513.0
2017-10-18 09:35:00,138.71,138.95,138.55,138.65,13355.0,114.5127,114.7109,114.3807,114.4632,13355.0
2017-10-18 09:40:00,138.66,138.66,138.0,138.08,10924.0,114.4715,114.4715,113.9266,113.9926,10924.0
2017-10-18 09:45:00,138.02,138.21,137.58,137.79,24685.0,113.9431,114.1,113.5799,113.7532,24685.0
2017-10-18 09:50:00,137.8,138.01,137.65,138.01,46289.0,113.7615,113.9349,113.6377,113.9349,46289.0
2017-10-18 09:55:00,138.01,138.43,137.86,138.35,68061.0,113.9349,114.2816,113.811,114.2155,68061.0
2017-10-18 10:00:00,138.38,138.42,138.06,138.3,17543.0,114.2403,114.2733,113.9761,114.1743,17543.0
2017-10-18 10:05:00,138.3,138.4,138.16,138.31,14733.0,114.1743,114.2568,114.0587,114.1825,14733.0
2017-10-18 10:10:00,138.34,138.41,138.17,138.29,16554.0,114.2073,114.2651,114.0669,114.166,16554.0
2017-10-18 10:15:00,138.29,138.41,138.13,138.31,13804.0,114.166,114.2651,114.0339,114.1825,13804.0
2017-10-18 10:20:00,138.39,138.44,138.32,138.39,11539.0,114.2486,114.2898,114.1908,114.2486,11539.0
2017-10-18 10:25:00,138.4,138.59,138.4,138.51,20129.0,114.2568,114.4137,114.2568,114.3476,20129.0
2017-10-18 10:30:00,138.49,138.54,138.39,138.52,14789.0,114.3311,114.3724,114.2486,114.3559,14789.0
2017-10-18 10:35:00,138.51,138.56,138.48,138.55,29329.0,114.3476,114.3889,114.3229,114.3807,29329.0
2017-10-18 10:40:00,138.56,138.65,138.56,138.59,12376.0,114.3889,114.4632,114.3889,114.4137,12376.0
2017-10-18 10:45:00,138.59,138.67,138.54,138.54,16858.0,114.4137,114.4797,114.3724,114.3724,16858.0
2017-10-18 10:50:00,138.52,138.53,138.37,138.39,9853.0,114.3559,114.3641,114.2321,114.2486,9853.0
2017-10-18 10:55:00,138.37,138.45,138.35,138.45,9218.0,114.2321,114.2981,114.2155,114.2981,9218.0
2017-10-18 11:00:00,138.46,138.46,138.31,138.34,15668.0,114.3064,114.3064,114.1825,114.2073,15668.0
2017-10-18 11:05:00,138.36,138.36,138.09,138.15,21963.0,114.2238,114.2238,114.0009,114.0504,21963.0
2017-10-18 11:10:00,138.16,138.26,138.14,138.24,20983.0,114.0587,114.1412,114.0422,114.1247,20983.0
2017-10-18 11:15:00,138.26,138.39,138.24,138.39,7122.0,114.1412,114.2486,114.1247,114.2486,7122.0
2017-10-18 11:20:00,138.39,138.49,138.38,138.42,13801.0,114.2486,114.3311,114.2403,114.2733,13801.0
2017-10-18 11:25:00,138.44,138.53,138.41,138.5,6926.0,114.2898,114.3641,114.2651,114.3394,6926.0
2017-10-18 11:30:00,138.53,138.57,138.5,138.52,10378.0,114.3641,114.3972,114.3394,114.3559,10378.0
2017-10-18 11:35:00,138.51,138.62,138.48,138.62,6100.0,114.3476,114.4384,114.3229,114.4384,6100.0
2017-10-18 11:40:00,138.62,138.65,138.39,138.42,11895.0,114.4384,114.4632,114.2486,114.2733,11895.0
2017-10-18 11:45:00,138.39,138.42,138.34,138.42,4452.0,114.2486,114.2733,114.2073,114.2733,4452.0
2017-10-18 11:50:00,138.44,138.5,138.38,138.49,8287.0,114.2898,114.3394,114.2403,114.3311,8287.0
2017-10-18 11:55:00,138.49,138.54,138.22,138.22,16770.0,114.3311,114.3724,114.1082,114.1082,16770.0
2017-10-18 12:00:00,138.22,138.27,138.21,138.26,7285.0,114.1082,114.1495,114.1,114.1412,7285.0
2017-10-18 12:05:00,138.26,138.4,138.24,138.39,9070.0,114.1412,114.2568,114.1247,114.2486,9070.0
2017-10-18 12:10:00,138.39,138.39,138.32,138.37,9273.0,114.2486,114.2486,114.1908,114.2321,9273.0
2017-10-18 12:15:00,138.34,138.47,138.32,138.43,11082.0,114.2073,114.3146,114.1908,114.2816,11082.0
2017-10-18 12:20:00,138.41,138.46,138.33,138.42,10243.0,114.2651,114.3064,114.199,114.2733,10243.0
2017-10-18 12:25:00,138.44,138.47,138.33,138.38,20776.0,114.2898,114.3146,114.199,114.2403,20776.0
2017-10-18 12:30:00,138.41,138.43,138.36,138.4,19990.0,114.2651,114.2816,114.2238,114.2568,19990.0
2017-10-18 12:35:00,138.41,138.44,138.38,138.4,11573.0,114.2651,114.2898,114.2403,114.2568,11573.0
2017-10-18 12:40:00,138.41,138.45,138.39,138.43,6343.0,114.2651,114.2981,114.2486,114.2816,6343.0
2017-10-18 12:45:00,138.42,138.43,138.37,138.38,7977.0,114.2733,114.2816,114.2321,114.2403,7977.0
2017-10-18 12:50:00,138.4,138.4,138.32,138.34,3614.0,114.2568,114.2568,114.1908,114.2073,3614.0
2017-10-18 12:55:00,138.32,138.39,138.32,138.38,6772.0,114.1908,114.2486,114.1908,114.2403,6772.0
2017-10-18 13:00:00,138.42,138.46,138.41,138.44,7137.0,114.2733,114.3064,114.2651,114.2898,7137.0
2017-10-18 13:05:00,138.44,138.49,138.42,138.45,9764.0,114.2898,114.3311,114.2733,114.2981,9764.0
2017-10-18 13:10:00,138.43,138.52,138.39,138.47,10349.0,114.2816,114.3559,114.2486,114.3146,10349.0
2017-10-18 13:15:00,138.48,138.52,138.19,138.22,14877.0,114.3229,114.3559,114.0835,114.1082,14877.0
2017-10-18 13:20:00,138.2,138.25,138.18,138.19,7741.0,114.0917,114.133,114.0752,114.0835,7741.0
2017-10-18 13:25:00,138.19,138.23,138.12,138.17,9729.0,114.0835,114.1165,114.0257,114.0669,9729.0
2017-10-18 13:30:00,138.19,138.22,138.12,138.14,11591.0,114.0835,114.1082,114.0257,114.0422,11591.0
2017-10-18 13:35:00,138.14,138.24,138.09,138.22,15293.0,114.0422,114.1247,114.0009,114.1082,15293.0
2017-10-18 13:40:00,138.22,138.34,138.2,138.33,11287.0,114.1082,114.2073,114.0917,114.199,11287.0
2017-10-18 13:45:00,138.33,138.44,138.33,138.37,17467.0,114.199,114.2898,114.199,114.2321,17467.0
2017-10-18 13:50:00,138.39,138.45,138.36,138.39,12634.0,114.2486,114.2981,114.2238,114.2486,12634.0
2017-10-18 13:55:00,138.37,138.39,138.33,138.35,4698.0,114.2321,114.2486,114.199,114.2155,4698.0
2017-10-18 14:00:00,138.37,138.38,138.27,138.32,18089.0,114.2321,114.2403,114.1495,114.1908,18089.0
2017-10-18 14:05:00,138.33,138.33,138.26,138.26,17104.0,114.199,114.199,114.1412,114.1412,17104.0
2017-10-18 14:10:00,138.25,138.28,138.2,138.25,15435.0,114.133,114.1578,114.0917,114.133,15435.0
2017-10-18 14:15:00,138.25,138.27,138.16,138.16,10352.0,114.133,114.1495,114.0587,114.0587,10352.0
2017-10-18 14:20:00,138.21,138.21,138.14,138.2,5527.0,114.1,114.1,114.0422,114.0917,5527.0
2017-10-18 14:25:00,138.2,138.2,138.11,138.17,9918.0,114.0917,114.0917,114.0174,114.0669,9918.0
2017-10-18 14:30:00,138.17,138.17,138.06,138.12,7766.0,114.0669,114.0669,113.9761,114.0257,7766.0
2017-10-18 14:35:00,138.12,138.15,138.09,138.09,8238.0,114.0257,114.0504,114.0009,114.0009,8238.0
2017-10-18 14:40:00,138.09,138.09,137.94,138.0,11335.0,114.0009,114.0009,113.8771,113.9266,11335.0
2017-10-18 14:45:00,138.0,138.01,137.91,137.94,12389.0,113.9266,113.9349,113.8523,113.8771,12389.0
2017-10-18 14:50:00,137.93,137.97,137.9,137.91,15031.0,113.8688,113.9018,113.844,113.8523,15031.0
2017-10-18 14:55:00,137.91,137.93,137.8,137.81,5958.0,113.8523,113.8688,113.7615,113.7697,5958.0
2017-10-18 15:00:00,137.85,137.9,137.84,137.87,10058.0,113.8028,113.844,113.7945,113.8193,10058.0
2017-10-18 15:05:00,137.86,137.9,137.86,137.9,11694.0,113.811,113.844,113.811,113.844,11694.0
2017-10-18 15:10:00,137.9,137.93,137.85,137.88,11860.0,113.844,113.8688,113.8028,113.8275,11860.0
2017-10-18 15:15:00,137.87,137.92,137.87,137.9,30605.0,113.8193,113.8606,113.8193,113.844,30605.0
2017-10-18 15:20:00,137.89,137.92,137.88,137.88,14704.0,113.8358,113.8606,113.8275,113.8275,14704.0
2017-10-18 15:25:00,137.87,137.88,137.8,137.8,18200.0,113.8193,113.8275,113.7615,113.7615,18200.0
2017-10-18 15:30:00,137.8,137.81,137.77,137.78,17783.0,113.7615,113.7697,113.7367,113.745,17783.0
2017-10-18 15:35:00,137.78,137.8,137.77,137.8,30783.0,113.745,113.7615,113.7367,113.7615,30783.0
2017-10-18 15:40:00,137.8,137.81,137.65,137.65,30086.0,113.7615,113.7697,113.6377,113.6377,30086.0
2017-10-18 15:45:00,137.65,137.73,137.63,137.69,55102.0,113.6377,113.7037,113.6211,113.6707,55102.0
2017-10-18 15:50:00,137.68,137.69,137.47,137.49,87369.0,113.6624,113.6707,113.4891,113.5056,87369.0
2017-10-18 15:55:00,137.49,137.55,137.41,137.49,123117.0,113.5056,113.5551,113.4395,113.5056,123117.0
2017-10-19 09:30:00,137.42,137.47,137.15,137.33,34766.0,113.4478,113.4891,113.2249,113.3735,34766.0
2017-10-19 09:35:00,137.33,137.46,137.11,137.38,12121.0,113.3735,113.4808,113.1919,113.4148,12121.0
2017-10-19 09:40:00,137.36,137.36,137.13,137.18,4956.0,113.3982,113.3982,113.2084,113.2496,4956.0
2017-10-19 09:45:00,137.27,137.34,137.13,137.22,16018.0,113.3239,113.3817,113.2084,113.2827,16018.0
2017-10-19 09:50:00,137.24,137.31,137.12,137.21,18445.0,113.2992,113.357,113.2001,113.2744,18445.0
2017-10-19 09:55:00,137.26,137.26,137.05,137.19,16594.0,113.3157,113.3157,113.1423,113.2579,16594.0
2017-10-19 10:00:00,137.25,137.51,137.1,137.46,29605.0,113.3074,113.5221,113.1836,113.4808,29605.0
2017-10-19 10:05:00,137.47,137.59,137.25,137.27,40591.0,113.4891,113.5881,113.3074,113.3239,40591.0
2017-10-19 10:10:00,137.3,137.49,137.24,137.24,23282.0,113.3487,113.5056,113.2992,113.2992,23282.0
2017-10-19 10:15:00,137.24,137.31,137.13,137.19,21285.0,113.2992,113.357,113.2084,113.2579,21285.0
2017-10-19 10:20:00,137.28,137.54,137.24,137.53,25907.0,113.3322,113.5468,113.2992,113.5386,25907.0
2017-10-19 10:25:00,137.51,137.75,137.49,137.63,25082.0,113.5221,113.7202,113.5056,113.6211,25082.0
2017-10-19 10:30:00,137.63,137.8,137.59,137.78,20237.0,113.6211,113.7615,113.5881,113.745,20237.0
2017-10-19 10:35:00,137.76,137.78,137.62,137.72,36540.0,113.7285,113.745,113.6129,113.6954,36540.0
2017-10-19 10:40:00,137.72,137.78,137.62,137.72,36603.0,113.6954,113.745,113.6129,113.6954,36603.0
2017-10-19 10:45:00,137.73,137.8,137.67,137.76,31182.0,113.7037,113.7615,113.6542,113.7285,31182.0
2017-10-19 10:50:00,137.75,137.87,137.73,137.73,29367.0,113.7202,113.8193,113.7037,113.7037,29367.0
2017-10-19 10:55:00,137.76,137.94,137.75,137.88,26645.0,113.7285,113.8771,113.7202,113.8275,26645.0
2017-10-19 11:00:00,137.88,137.91,137.74,137.8,35864.0,113.8275,113.8523,113.712,113.7615,35864.0
2017-10-19 11:05:00,137.78,138.0,137.76,138.0,38743.0,113.745,113.9266,113.7285,113.9266,38743.0
2017-10-19 11:10:00,138.0,138.32,138.0,138.3,13427.0,113.9266,114.1908,113.9266,114.1743,13427.0
2017-10-19 11:15:00,138.37,138.5,138.2,138.25,28785.0,114.2321,114.3394,114.0917,114.133,28785.0
2017-10-19 11:20:00,138.26,138.6,138.25,138.59,14117.0,114.1412,114.4219,114.133,114.4137,14117.0
2017-10-19 11:25:00,138.62,138.79,138.58,138.74,14980.0,114.4384,114.5788,114.4054,114.5375,14980.0
2017-10-19 11:30:00,138.75,138.77,138.64,138.65,21355.0,114.5458,114.5623,114.455,114.4632,21355.0
2017-10-19 11:35:00,138.65,138.65,138.33,138.38,12261.0,114.4632,114.4632,114.199,114.2403,12261.0
2017-10-19 11:40:00,138.42,138.56,138.42,138.51,8091.0,114.2733,114.3889,114.2733,114.3476,8091.0
2017-10-19 11:45:00,138.57,138.59,138.43,138.43,21390.0,114.3972,114.4137,114.2816,114.2816,21390.0
2017-10-19 11:50:00,138.43,138.53,138.37,138.48,17294.0,114.2816,114.3641,114.2321,114.3229,17294.0
2017-10-19 11:55:00,138.51,138.52,138.41,138.47,24393.0,114.3476,114.3559,114.2651,114.3146,24393.0
2017-10-19 12:00:00,138.47,138.47,138.38,138.43,36905.0,114.3146,114.3146,114.2403,114.2816,36905.0
2017-10-19 12:05:00,138.43,138.66,138.41,138.66,17901.0,114.2816,114.4715,114.2651,114.4715,17901.0
2017-10-19 12:10:00,138.65,138.82,138.59,138.76,6119.0,114.4632,114.6036,114.4137,114.554,6119.0
2017-10-19 12:15:00,138.78,138.86,138.74,138.86,14938.0,114.5705,114.6366,114.5375,114.6366,14938.0
2017-10-19 12:20:00,138.81,138.88,138.79,138.84,7358.0,114.5953,114.6531,114.5788,114.6201,7358.0
2017-10-19 12:25:00,138.85,138.98,138.85,138.92,19784.0,114.6283,114.7356,114.6283,114.6861,19784.0
2017-10-19 12:30:00,138.97,138.99,138.91,138.92,7892.0,114.7274,114.7439,114.6779,114.6861,7892.0
2017-10-19 12:35:00,138.91,138.95,138.86,138.87,43721.0,114.6779,114.7109,114.6366,114.6448,43721.0
2017-10-19 12:40:00,138.85,138.86,138.69,138.8,17780.0,114.6283,114.6366,114.4962,114.587,17780.0
2017-10-19 12:45:00,138.81,138.94,138.78,138.92,7060.0,114.5953,114.7026,114.5705,114.6861,7060.0
2017-10-19 12:50:00,138.92,139.0,138.92,138.94,10700.0,114.6861,114.7522,114.6861,114.7026,10700.0
2017-10-19 12:55:00,138.93,138.93,138.88,138.9,9799.0,114.6944,114.6944,114.6531,114.6696,9799.0
2017-10-19 13:00:00,138.9,138.9,138.79,138.85,7678.0,114.6696,114.6696,114.5788,114.6283,7678.0
2017-10-19 13:05:00,138.85,138.9,138.59,138.64,30141.0,114.6283,114.6696,114.4137,114.455,30141.0
2017-10-19 13:10:00,138.64,138.64,138.49,138.59,13918.0,114.455,114.455,114.3311,114.4137,13918.0
2017-10-19 13:15:00,138.59,138.64,138.55,138.55,20270.0,114.4137,114.455,114.3807,114.3807,20270.0
2017-10-19 13:20:00,138.55,138.59,138.54,138.55,6175.0,114.3807,114.4137,114.3724,114.3807,6175.0
2017-10-19 13:25:00,138.54,138.6,138.54,138.54,5200.0,114.3724,114.4219,114.3724,114.3724,5200.0
2017-10-19 13:30:00,138.58,138.59,138.56,138.59,6384.0,114.4054,114.4137,114.3889,114.4137,6384.0
2017-10-19 13:35:00,138.57,138.59,138.54,138.54,13948.0,114.3972,114.4137,114.3724,114.3724,13948.0
2017-10-19 13:40:00,138.58,138.61,138.54,138.57,8476.0,114.4054,114.4302,114.3724,114.3972,8476.0
2017-10-19 13:45:00,138.57,138.64,138.56,138.6,10021.0,114.3972,114.455,114.3889,114.4219,10021.0
2017-10-19 13:50:00,138.59,138.63,138.54,138.61,9768.0,114.4137,114.4467,114.3724,114.4302,9768.0
2017-10-19 13:55:00,138.6,138.63,138.58,138.6,12665.0,114.4219,114.4467,114.4054,114.4219,12665.0
2017-10-19 14:00:00,138.61,138.62,138.58,138.58,15451.0,114.4302,114.4384,114.4054,114.4054,15451.0
2017-10-19 14:05:00,138.59,138.61,138.55,138.6,12380.0,114.4137,114.4302,114.3807,114.4219,12380.0
2017-10-19 14:10:00,138.6,138.6,138.54,138.55,34444.0,114.4219,114.4219,114.3724,114.3807,34444.0
2017-10-19 14:15:00,138.54,138.54,138.38,138.5,9627.0,114.3724,114.3724,114.2403,114.3394,9627.0
2017-10-19 14:20:00,138.5,138.55,138.43,138.44,8360.0,114.3394,114.3807,114.2816,114.2898,8360.0
2017-10-19 14:25:00,138.46,138.47,138.39,138.41,9857.0,114.3064,114.3146,114.2486,114.2651,9857.0
2017-10-19 14:30:00,138.41,138.41,138.16,138.16,19836.0,114.2651,114.2651,114.0587,114.0587,19836.0
2017-10-19 14:35:00,138.18,138.29,138.18,138.24,12500.0,114.0752,114.166,114.0752,114.1247,12500.0
2017-10-19 14:40:00,138.25,138.47,138.24,138.44,23812.0,114.133,114.3146,114.1247,114.2898,23812.0
2017-10-19 14:45:00,138.45,138.45,138.24,138.27,20324.0,114.2981,114.2981,114.1247,114.1495,20324.0
2017-10-19 14:50:00,138.26,138.32,138.25,138.31,17853.0,114.1412,114.1908,114.133,114.1825,17853.0
2017-10-19 14:55:00,138.33,138.34,138.22,138.25,14972.0,114.199,114.2073,114.1082,114.133,14972.0
2017-10-19 15:00:00,138.27,138.28,138.2,138.24,15179.0,114.1495,114.1578,114.0917,114.1247,15179.0
2017-10-19 15:05:00,138.22,138.28,138.16,138.17,19014.0,114.1082,114.1578,114.0587,114.0669,19014.0
2017-10-19 15:10:00,138.18,138.19,138.1,138.14,31292.0,114.0752,114.0835,114.0092,114.0422,31292.0
2017-10-19 15:15:00,138.15,138.19,138.08,138.12,23091.0,114.0504,114.0835,113.9926,114.0257,23091.0
2017-10-19 15:20:00,138.12,138.18,138.1,138.16,20522.0,114.0257,114.0752,114.0092,114.0587,20522.0
2017-10-19 15:25:00,138.17,138.19,138.15,138.19,10273.0,114.0669,114.0835,114.0504,114.0835,10273.0
2017-10-19 15:30:00,138.17,138.21,138.15,138.17,27358.0,114.0669,114.1,114.0504,114.0669,27358.0
2017-10-19 15:35:00,138.18,138.3,138.15,138.28,21847.0,114.0752,114.1743,114.0504,114.1578,21847.0
2017-10-19 15:40:00,138.28,138.36,138.21,138.28,17580.0,114.1578,114.2238,114.1,114.1578,17580.0
2017-10-19 15:45:00,138.27,138.44,138.25,138.42,72214.0,114.1495,114.2898,114.133,114.2733,72214.0
2017-10-19 15:50:00,138.4,138.43,138.34,138.4,39842.0,114.2568,114.2816,114.2073,114.2568,39842.0
2017-10-19 15:55:00,138.4,138.46,138.32,138.45,85094.0,114.2568,114.3064,114.1908,114.2981,85094.0
2017-10-20 09:30:00,138.78,139.23,138.78,139.1,93501.0,114.5705,114.942,114.5705,114.8347,93501.0
2017-10-20 09:35:00,139.12,139.77,139.1,139.77,9014.0,114.8512,115.3878,114.8347,115.3878,9014.0
2017-10-20 09:40:00,139.77,139.99,139.7,139.94,9309.0,115.3878,115.5695,115.33,115.5282,9309.0
2017-10-20 09:45:00,140.0,140.23,139.86,139.9,9627.0,115.5777,115.7676,115.4621,115.4952,9627.0
2017-10-20 09:50:00,139.83,139.86,139.17,139.44,12603.0,115.4374,115.4621,114.8925,115.1154,12603.0
2017-10-20 09:55:00,139.43,139.62,139.4,139.61,12781.0,115.1071,115.264,115.0824,115.2557,12781.0
2017-10-20 10:00:00,139.58,140.05,139.58,139.98,37238.0,115.231,115.619,115.231,115.5612,37238.0
2017-10-20 10:05:00,139.89,140.04,139.71,139.71,14473.0,115.4869,115.6107,115.3383,115.3383,14473.0
2017-10-20 10:10:00,139.66,139.67,139.41,139.49,3163.0,115.297,115.3053,115.0906,115.1567,3163.0
2017-10-20 10:15:00,139.47,139.61,139.41,139.42,8190.0,115.1402,115.2557,115.0906,115.0989,8190.0
2017-10-20 10:20:00,139.46,139.72,139.44,139.58,6718.0,115.1319,115.3466,115.1154,115.231,6718.0
2017-10-20 10:25:00,139.57,139.78,139.57,139.64,5790.0,115.2227,115.3961,115.2227,115.2805,5790.0
2017-10-20 10:30:00,139.63,139.77,139.5,139.66,10084.0,115.2723,115.3878,115.1649,115.297,10084.0
2017-10-20 10:35:00,139.66,139.67,139.51,139.52,9337.0,115.297,115.3053,115.1732,115.1814,9337.0
2017-10-20 10:40:00,139.48,139.54,139.35,139.43,5899.0,115.1484,115.198,115.0411,115.1071,5899.0
2017-10-20 10:45:00,139.38,139.39,139.25,139.28,20528.0,115.0659,115.0741,114.9585,114.9833,20528.0
2017-10-20 10:50:00,139.25,139.27,139.1,139.1,15606.0,114.9585,114.9751,114.8347,114.8347,15606.0
2017-10-20 10:55:00,139.14,139.35,139.05,139.28,15228.0,114.8677,115.0411,114.7934,114.9833,15228.0
2017-10-20 11:00:00,139.25,139.29,139.21,139.29,5041.0,114.9585,114.9916,114.9255,114.9916,5041.0
2017-10-20 11:05:00,139.26,139.3,139.15,139.15,8618.0,114.9668,114.9998,114.876,114.876,8618.0
2017-10-20 11:10:00,139.17,139.21,139.09,139.19,9064.0,114.8925,114.9255,114.8265,114.909,9064.0
2017-10-20 11:15:00,139.19,139.49,139.13,139.49,10085.0,114.909,115.1567,114.8595,115.1567,10085.0
2017-10-20 11:20:00,139.47,139.48,139.26,139.26,4018.0,115.1402,115.1484,114.9668,114.9668,4018.0
2017-10-20 11:25:00,139.33,139.42,139.26,139.37,11408.0,115.0246,115.0989,114.9668,115.0576,11408.0
2017-10-20 11:30:00,139.37,139.49,139.36,139.38,8644.0,115.0576,115.1567,115.0494,115.0659,8644.0
2017-10-20 11:35:00,139.42,139.45,139.23,139.44,12416.0,115.0989,115.1237,114.942,115.1154,12416.0
2017-10-20 11:40:00,139.45,139.45,139.17,139.24,10099.0,115.1237,115.1237,114.8925,114.9503,10099.0
2017-10-20 11:45:00,139.23,139.28,139.17,139.17,6871.0,114.942,114.9833,114.8925,114.8925,6871.0
2017-10-20 11:50:00,139.24,139.31,139.18,139.19,9575.0,114.9503,115.0081,114.9008,114.909,9575.0
2017-10-20 11:55:00,139.21,139.32,139.2,139.32,4888.0,114.9255,115.0163,114.9173,115.0163,4888.0
2017-10-20 12:00:00,139.32,139.32,139.18,139.19,11022.0,115.0163,115.0163,114.9008,114.909,11022.0
2017-10-20 12:05:00,139.21,139.31,139.19,139.24,8386.0,114.9255,115.0081,114.909,114.9503,8386.0
2017-10-20 12:10:00,139.24,139.39,139.18,139.22,11625.0,114.9503,115.0741,114.9008,114.9338,11625.0
2017-10-20 12:15:00,139.23,139.32,139.22,139.26,11245.0,114.942,115.0163,114.9338,114.9668,11245.0
2017-10-20 12:20:00,139.28,139.32,139.13,139.17,6816.0,114.9833,115.0163,114.8595,114.8925,6816.0
2017-10-20 12:25:00,139.19,139.19,139.12,139.12,3702.0,114.909,114.909,114.8512,114.8512,3702.0
2017-10-20 12:30:00,139.13,139.17,139.11,139.17,8133.0,114.8595,114.8925,114.843,114.8925,8133.0
2017-10-20 12:35:00,139.2,139.23,139.17,139.23,6307.0,114.9173,114.942,114.8925,114.942,6307.0
2017-10-20 12:40:00,139.22,139.29,139.2,139.2,4901.0,114.9338,114.9916,114.9173,114.9173,4901.0
2017-10-20 12:45:00,139.17,139.21,139.14,139.15,7684.0,114.8925,114.9255,114.8677,114.876,7684.0
2017-10-20 12:50:00,139.12,139.26,139.12,139.2,8546.0,114.8512,114.9668,114.8512,114.9173,8546.0
2017-10-20 12:55:00,139.2,139.21,139.13,139.18,2222.0,114.9173,114.9255,114.8595,114.9008,2222.0
2017-10-20 13:00:00,139.18,139.21,139.17,139.19,5003.0,114.9008,114.9255,114.8925,114.909,5003.0
2017-10-20 13:05:00,139.2,139.23,139.17,139.21,4408.0,114.9173,114.942,114.8925,114.9255,4408.0
2017-10-20 13:10:00,139.22,139.22,139.13,139.18,2760.0,114.9338,114.9338,114.8595,114.9008,2760.0
2017-10-20 13:15:00,139.17,139.2,139.14,139.2,3350.0,114.8925,114.9173,114.8677,114.9173,3350.0
2017-10-20 13:20:00,139.21,139.21,139.11,139.12,3850.0,114.9255,114.9255,114.843,114.8512,3850.0
2017-10-20 13:25:00,139.12,139.12,139.09,139.11,4990.0,114.8512,114.8512,114.8265,114.843,4990.0
2017-10-20 13:30:00,139.1,139.11,139.08,139.08,1561.0,114.8347,114.843,114.8182,114.8182,1561.0
2017-10-20 13:35:00,139.07,139.07,138.96,138.97,8606.0,114.8099,114.8099,114.7191,114.7274,8606.0
2017-10-20 13:40:00,138.96,138.97,138.77,138.8,7338.0,114.7191,114.7274,114.5623,114.587,7338.0
2017-10-20 13:45:00,138.81,138.82,138.6,138.63,11197.0,114.5953,114.6036,114.4219,114.4467,11197.0
2017-10-20 13:50:00,138.61,138.63,138.52,138.52,11243.0,114.4302,114.4467,114.3559,114.3559,11243.0
2017-10-20 13:55:00,138.52,138.59,138.37,138.41,15016.0,114.3559,114.4137,114.2321,114.2651,15016.0
2017-10-20 14:00:00,138.42,138.42,138.3,138.37,8475.0,114.2733,114.2733,114.1743,114.2321,8475.0
2017-10-20 14:05:00,138.37,138.49,138.36,138.49,6425.0,114.2321,114.3311,114.2238,114.3311,6425.0
2017-10-20 14:10:00,138.44,138.61,138.42,138.59,11161.0,114.2898,114.4302,114.2733,114.4137,11161.0
2017-10-20 14:15:00,138.61,138.64,138.57,138.57,6824.0,114.4302,114.455,114.3972,114.3972,6824.0
2017-10-20 14:20:00,138.58,138.8,138.2,138.74,22872.0,114.4054,114.587,114.0917,114.5375,22872.0
2017-10-20 14:25:00,138.76,138.9,138.67,138.86,112946.0,114.554,114.6696,114.4797,114.6366,112946.0
2017-10-20 14:30:00,138.89,139.08,138.89,138.93,19233.0,114.6613,114.8182,114.6613,114.6944,19233.0
2017-10-20 14:35:00,138.92,138.92,138.84,138.91,9090.0,114.6861,114.6861,114.6201,114.6779,9090.0
2017-10-20 14:40:00,138.91,138.91,138.72,138.84,18411.0,114.6779,114.6779,114.521,114.6201,18411.0
2017-10-20 14:45:00,138.82,138.9,138.8,138.81,7856.0,114.6036,114.6696,114.587,114.5953,7856.0
2017-10-20 14:50:00,138.8,138.84,138.67,138.68,17919.0,114.587,114.6201,114.4797,114.488,17919.0
2017-10-20 14:55:00,138.68,138.75,138.66,138.74,7321.0,114.488,114.5458,114.4715,114.5375,7321.0
2017-10-20 15:00:00,138.75,138.91,138.72,138.9,62016.0,114.5458,114.6779,114.521,114.6696,62016.0
2017-10-20 15:05:00,138.91,138.94,138.87,138.92,15227.0,114.6779,114.7026,114.6448,114.6861,15227.0
2017-10-20 15:10:00,138.93,139.07,138.91,138.98,14793.0,114.6944,114.8099,114.6779,114.7356,14793.0
2017-10-20 15:15:00,138.96,139.02,138.96,138.98,11648.0,114.7191,114.7687,114.7191,114.7356,11648.0
2017-10-20 15:20:00,138.98,139.0,138.95,139.0,10438.0,114.7356,114.7522,114.7109,114.7522,10438.0
2017-10-20 15:25:00,139.0,139.01,138.95,138.97,12710.0,114.7522,114.7604,114.7109,114.7274,12710.0
2017-10-20 15:30:00,138.98,139.04,138.95,139.04,18378.0,114.7356,114.7852,114.7109,114.7852,18378.0
2017-10-20 15:35:00,139.04,139.14,139.04,139.09,16438.0,114.7852,114.8677,114.7852,114.8265,16438.0
2017-10-20 15:40:00,139.09,139.09,138.96,138.97,171619.0,114.8265,114.8265,114.7191,114.7274,171619.0
2017-10-20 15:45:00,138.98,138.98,138.85,138.85,41381.0,114.7356,114.7356,114.6283,114.6283,41381.0
2017-10-20 15:50:00,138.88,138.98,138.88,138.91,48765.0,114.6531,114.7356,114.6531,114.6779,48765.0
2017-10-20 15:55:00,138.91,139.05,138.89,139.04,113424.0,114.6779,114.7934,114.6613,114.7852,113424.0
2017-10-23 09:30:00,138.63,139.25,138.63,138.68,18499.0,114.4467,114.9585,114.4467,114.488,18499.0
2017-10-23 09:35:00,138.67,138.98,138.02,138.11,20934.0,114.4797,114.7356,113.9431,114.0174,20934.0
2017-10-23 09:40:00,138.05,138.41,137.94,137.99,11373.0,113.9679,114.2651,113.8771,113.9183,11373.0
2017-10-23 09:45:00,138.03,138.19,137.81,137.9,112378.0,113.9514,114.0835,113.7697,113.844,112378.0
2017-10-23 09:50:00,137.88,137.95,137.74,137.91,9939.0,113.8275,113.8853,113.712,113.8523,9939.0
2017-10-23 09:55:00,137.91,138.24,137.84,138.24,14556.0,113.8523,114.1247,113.7945,114.1247,14556.0
2017-10-23 10:00:00,138.1,138.36,138.08,138.2,13272.0,114.0092,114.2238,113.9926,114.0917,13272.0
2017-10-23 10:05:00,138.18,138.28,138.16,138.2,9890.0,114.0752,114.1578,114.0587,114.0917,9890.0
2017-10-23 10:10:00,138.22,138.27,138.18,138.22,12021.0,114.1082,114.1495,114.0752,114.1082,12021.0
2017-10-23 10:15:00,138.22,138.52,138.21,138.52,6078.0,114.1082,114.3559,114.1,114.3559,6078.0
2017-10-23 10:20:00,138.5,138.59,138.43,138.44,7410.0,114.3394,114.4137,114.2816,114.2898,7410.0
2017-10-23 10:25:00,138.48,138.55,138.45,138.49,7406.0,114.3229,114.3807,114.2981,114.3311,7406.0
2017-10-23 10:30:00,138.54,138.67,138.54,138.63,8253.0,114.3724,114.4797,114.3724,114.4467,8253.0
2017-10-23 10:35:00,138.6,138.66,138.53,138.56,6884.0,114.4219,114.4715,114.3641,114.3889,6884.0
2017-10-23 10:40:00,138.57,138.57,138.4,138.55,26305.0,114.3972,114.3972,114.2568,114.3807,26305.0
2017-10-23 10:45:00,138.58,138.58,138.49,138.5,6950.0,114.4054,114.4054,114.3311,114.3394,6950.0
2017-10-23 10:50:00,138.52,138.68,138.5,138.57,6112.0,114.3559,114.488,114.3394,114.3972,6112.0
2017-10-23 10:55:00,138.59,138.68,138.57,138.57,4300.0,114.4137,114.488,114.3972,114.3972,4300.0
2017-10-23 11:00:00,138.56,138.57,138.47,138.56,8688.0,114.3889,114.3972,114.3146,114.3889,8688.0
2017-10-23 11:05:00,138.54,138.73,138.54,138.73,4078.0,114.3724,114.5293,114.3724,114.5293,4078.0
2017-10-23 11:10:00,138.7,138.78,138.44,138.5,6620.0,114.5045,114.5705,114.2898,114.3394,6620.0
2017-10-23 11:15:00,138.5,138.51,138.32,138.42,9190.0,114.3394,114.3476,114.1908,114.2733,9190.0
2017-10-23 11:20:00,138.41,138.45,138.38,138.45,8362.0,114.2651,114.2981,114.2403,114.2981,8362.0
2017-10-23 11:25:00,138.47,138.59,138.46,138.53,6850.0,114.3146,114.4137,114.3064,114.3641,6850.0
2017-10-23 11:30:00,138.5,138.54,138.43,138.49,7150.0,114.3394,114.3724,114.2816,114.3311,7150.0
2017-10-23 11:35:00,138.47,138.47,138.38,138.39,5910.0,114.3146,114.3146,114.2403,114.2486,5910.0
2017-10-23 11:40:00,138.43,138.53,138.41,138.48,5482.0,114.2816,114.3641,114.2651,114.3229,5482.0
2017-10-23 11:45:00,138.49,138.64,138.44,138.5,12098.0,114.3311,114.455,114.2898,114.3394,12098.0
2017-10-23 11:50:00,138.44,138.52,138.44,138.49,6860.0,114.2898,114.3559,114.2898,114.3311,6860.0
2017-10-23 11:55:00,138.49,138.52,138.45,138.51,8462.0,114.3311,114.3559,114.2981,114.3476,8462.0
2017-10-23 12:00:00,138.52,138.54,138.45,138.49,8775.0,114.3559,114.3724,114.2981,114.3311,8775.0
2017-10-23 12:05:00,138.5,138.51,138.45,138.47,10441.0,114.3394,114.3476,114.2981,114.3146,10441.0
2017-10-23 12:10:00,138.47,138.47,138.35,138.36,12783.0,114.3146,114.3146,114.2155,114.2238,12783.0
2017-10-23 12:15:00,138.34,138.39,138.31,138.32,23281.0,114.2073,114.2486,114.1825,114.1908,23281.0
2017-10-23 12:20:00,138.35,138.38,138.33,138.36,3645.0,114.2155,114.2403,114.199,114.2238,3645.0
2017-10-23 12:25:00,138.37,138.56,138.35,138.51,8602.0,114.2321,114.3889,114.2155,114.3476,8602.0
2017-10-23 12:30:00,138.5,138.53,138.46,138.47,6789.0,114.3394,114.3641,114.3064,114.3146,6789.0
2017-10-23 12:35:00,138.47,138.57,138.47,138.54,3100.0,114.3146,114.3972,114.3146,114.3724,3100.0
2017-10-23 12:40:00,138.55,138.62,138.53,138.58,3608.0,114.3807,114.4384,114.3641,114.4054,3608.0
2017-10-23 12:45:00,138.63,138.76,138.58,138.74,12511.0,114.4467,114.554,114.4054,114.5375,12511.0
2017-10-23 12:50:00,138.77,138.8,138.73,138.74,3608.0,114.5623,114.587,114.5293,114.5375,3608.0
2017-10-23 12:55:00,138.75,138.78,138.75,138.78,2710.0,114.5458,114.5705,114.5458,114.5705,2710.0
2017-10-23 13:00:00,138.77,138.78,138.73,138.74,4382.0,114.5623,114.5705,114.5293,114.5375,4382.0
2017-10-23 13:05:00,138.74,138.78,138.74,138.74,2979.0,114.5375,114.5705,114.5375,114.5375,2979.0
2017-10-23 13:10:00,138.75,138.75,138.58,138.58,6962.0,114.5458,114.5458,114.4054,114.4054,6962.0
2017-10-23 13:15:00,138.62,138.63,138.53,138.53,3708.0,114.4384,114.4467,114.3641,114.3641,3708.0
2017-10-23 13:20:00,138.53,138.53,138.39,138.39,5458.0,114.3641,114.3641,114.2486,114.2486,5458.0
2017-10-23 13:25:00,138.44,138.52,138.38,138.47,11564.0,114.2898,114.3559,114.2403,114.3146,11564.0
2017-10-23 13:30:00,138.46,138.47,138.34,138.43,16116.0,114.3064,114.3146,114.2073,114.2816,16116.0
2017-10-23 13:35:00,138.39,138.55,138.39,138.54,4998.0,114.2486,114.3807,114.2486,114.3724,4998.0
2017-10-23 13:40:00,138.56,138.57,138.52,138.55,1700.0,114.3889,114.3972,114.3559,114.3807,1700.0
2017-10-23 13:45:00,138.55,138.59,138.5,138.53,9872.0,114.3807,114.4137,114.3394,114.3641,9872.0
2017-10-23 13:50:00,138.56,138.57,138.44,138.45,4976.0,114.3889,114.3972,114.2898,114.2981,4976.0
2017-10-23 13:55:00,138.46,138.5,138.45,138.49,5567.0,114.3064,114.3394,114.2981,114.3311,5567.0
2017-10-23 14:00:00,138.47,138.51,138.45,138.5,12117.0,114.3146,114.3476,114.2981,114.3394,12117.0
2017-10-23 14:05:00,138.5,138.53,138.45,138.48,10946.0,114.3394,114.3641,114.2981,114.3229,10946.0
2017-10-23 14:10:00,138.49,138.53,138.47,138.51,3500.0,114.3311,114.3641,114.3146,114.3476,3500.0
2017-10-23 14:15:00,138.51,138.51,138.45,138.47,7369.0,114.3476,114.3476,114.2981,114.3146,7369.0
2017-10-23 14:20:00,138.47,138.53,138.47,138.5,6992.0,114.3146,114.3641,114.3146,114.3394,6992.0
2017-10-23 14:25:00,138.5,138.52,138.47,138.49,6570.0,114.3394,114.3559,114.3146,114.3311,6570.0
2017-10-23 14:30:00,138.48,138.54,138.46,138.54,4984.0,114.3229,114.3724,114.3064,114.3724,4984.0
2017-10-23 14:35:00,138.53,138.6,138.51,138.51,6265.0,114.3641,114.4219,114.3476,114.3476,6265.0
2017-10-23 14:40:00,138.51,138.54,138.45,138.45,4541.0,114.3476,114.3724,114.2981,114.2981,4541.0
2017-10-23 14:45:00,138.46,138.48,138.42,138.45,5128.0,114.3064,114.3229,114.2733,114.2981,5128.0
2017-10-23 14:50:00,138.42,138.5,138.35,138.5,8064.0,114.2733,114.3394,114.2155,114.3394,8064.0
2017-10-23 14:55:00,138.47,138.48,138.43,138.44,4771.0,114.3146,114.3229,114.2816,114.2898,4771.0
2017-10-23 15:00:00,138.43,138.53,138.43,138.46,7437.0,114.2816,114.3641,114.2816,114.3064,7437.0
2017-10-23 15:05:00,138.46,138.53,138.45,138.5,47368.0,114.3064,114.3641,114.2981,114.3394,47368.0
2017-10-23 15:10:00,138.49,138.54,138.46,138.54,21066.0,114.3311,114.3724,114.3064,114.3724,21066.0
2017-10-23 15:15:00,138.54,138.58,138.48,138.48,8933.0,114.3724,114.4054,114.3229,114.3229,8933.0
2017-10-23 15:20:00,138.5,138.54,138.4,138.54,13426.0,114.3394,114.3724,114.2568,114.3724,13426.0
2017-10-23 15:25:00,138.54,138.62,138.5,138.6,14798.0,114.3724,114.4384,114.3394,114.4219,14798.0
2017-10-23 15:30:00,138.62,138.67,138.58,138.6,26207.0,114.4384,114.4797,114.4054,114.4219,26207.0
2017-10-23 15:35:00,138.63,138.63,138.47,138.51,24506.0,114.4467,114.4467,114.3146,114.3476,24506.0
2017-10-23 15:40:00,138.49,138.67,138.48,138.63,28516.0,114.3311,114.4797,114.3229,114.4467,28516.0
2017-10-23 15:45:00,138.63,138.82,138.6,138.79,29063.0,114.4467,114.6036,114.4219,114.5788,29063.0
2017-10-23 15:50:00,138.78,138.82,138.74,138.82,55780.0,114.5705,114.6036,114.5375,114.6036,55780.0
2017-10-23 15:55:00,138.81,138.82,138.73,138.77,122053.0,114.5953,114.6036,114.5293,114.5623,122053.0
2017-10-24 09:30:00,139.0,139.07,138.52,139.0,30118.0,114.7522,114.8099,114.3559,114.7522,30118.0
2017-10-24 09:35:00,138.97,138.97,138.57,138.88,17967.0,114.7274,114.7274,114.3972,114.6531,17967.0
2017-10-24 09:40:00,138.88,138.95,138.6,138.67,11647.0,114.6531,114.7109,114.4219,114.4797,11647.0
2017-10-24 09:45:00,138.65,138.89,138.65,138.7,5308.0,114.4632,114.6613,114.4632,114.5045,5308.0
2017-10-24 09:50:00,138.7,138.79,138.65,138.68,11782.0,114.5045,114.5788,114.4632,114.488,11782.0
2017-10-24 09:55:00,138.68,138.9,138.63,138.89,12640.0,114.488,114.6696,114.4467,114.6613,12640.0
2017-10-24 10:00:00,138.84,138.88,138.47,138.47,4446.0,114.6201,114.6531,114.3146,114.3146,4446.0
2017-10-24 10:05:00,138.45,138.65,138.29,138.42,4749.0,114.2981,114.4632,114.166,114.2733,4749.0
2017-10-24 10:10:00,138.42,138.42,138.12,138.25,9538.0,114.2733,114.2733,114.0257,114.133,9538.0
2017-10-24 10:15:00,138.28,138.36,138.14,138.14,5279.0,114.1578,114.2238,114.0422,114.0422,5279.0
2017-10-24 10:20:00,138.15,138.22,138.06,138.1,11190.0,114.0504,114.1082,113.9761,114.0092,11190.0
2017-10-24 10:25:00,138.1,138.33,138.1,138.27,6535.0,114.0092,114.199,114.0092,114.1495,6535.0
2017-10-24 10:30:00,138.28,138.39,138.24,138.28,6483.0,114.1578,114.2486,114.1247,114.1578,6483.0
2017-10-24 10:35:00,138.31,138.46,138.16,138.43,9305.0,114.1825,114.3064,114.0587,114.2816,9305.0
2017-10-24 10:40:00,138.49,138.63,138.1,138.1,9866.0,114.3311,114.4467,114.0092,114.0092,9866.0
2017-10-24 10:45:00,138.18,138.22,138.07,138.18,5914.0,114.0752,114.1082,113.9844,114.0752,5914.0
2017-10-24 10:50:00,138.14,138.16,138.01,138.01,10625.0,114.0422,114.0587,113.9349,113.9349,10625.0
2017-10-24 10:55:00,138.01,138.05,137.77,137.79,25207.0,113.9349,113.9679,113.7367,113.7532,25207.0
2017-10-24 11:00:00,137.77,137.81,137.69,137.69,38738.0,113.7367,113.7697,113.6707,113.6707,38738.0
2017-10-24 11:05:00,137.69,137.76,137.43,137.64,19267.0,113.6707,113.7285,113.456,113.6294,19267.0
2017-10-24 11:10:00,137.66,137.8,137.46,137.47,24698.0,113.6459,113.7615,113.4808,113.4891,24698.0
2017-10-24 11:15:00,137.47,137.7,137.34,137.6,20281.0,113.4891,113.6789,113.3817,113.5964,20281.0
2017-10-24 11:20:00,137.6,137.74,137.52,137.73,11275.0,113.5964,113.712,113.5303,113.7037,11275.0
2017-10-24 11:25:00,137.72,137.75,137.53,137.56,11462.0,113.6954,113.7202,113.5386,113.5634,11462.0
2017-10-24 11:30:00,137.59,137.63,137.39,137.42,18123.0,113.5881,113.6211,113.423,113.4478,18123.0
2017-10-24 11:35:00,137.4,137.64,137.4,137.56,11097.0,113.4313,113.6294,113.4313,113.5634,11097.0
2017-10-24 11:40:00,137.6,137.6,137.37,137.47,29522.0,113.5964,113.5964,113.4065,113.4891,29522.0
2017-10-24 11:45:00,137.47,137.66,137.45,137.64,34745.0,113.4891,113.6459,113.4725,113.6294,34745.0
2017-10-24 11:50:00,137.62,137.62,137.35,137.36,14499.0,113.6129,113.6129,113.39,113.3982,14499.0
2017-10-24 11:55:00,137.39,137.6,137.39,137.59,14352.0,113.423,113.5964,113.423,113.5881,14352.0
2017-10-24 12:00:00,137.59,137.6,137.44,137.48,10333.0,113.5881,113.5964,113.4643,113.4973,10333.0
2017-10-24 12:05:00,137.46,137.56,137.44,137.55,15058.0,113.4808,113.5634,113.4643,113.5551,15058.0
2017-10-24 12:10:00,137.54,137.63,137.48,137.5,5713.0,113.5468,113.6211,113.4973,113.5138,5713.0
2017-10-24 12:15:00,137.48,137.5,137.22,137.28,15555.0,113.4973,113.5138,113.2827,113.3322,15555.0
2017-10-24 12:20:00,137.28,137.34,137.26,137.28,8765.0,113.3322,113.3817,113.3157,113.3322,8765.0
2017-10-24 12:25:00,137.26,137.31,137.21,137.28,11440.0,113.3157,113.357,113.2744,113.3322,11440.0
2017-10-24 12:30:00,137.25,137.42,137.22,137.42,8200.0,113.3074,113.4478,113.2827,113.4478,8200.0
2017-10-24 12:35:00,137.39,137.55,137.37,137.55,3480.0,113.423,113.5551,113.4065,113.5551,3480.0
2017-10-24 12:40:00,137.58,137.7,137.55,137.6,45605.0,113.5799,113.6789,113.5551,113.5964,45605.0
2017-10-24 12:45:00,137.59,137.61,137.51,137.57,5141.0,113.5881,113.6046,113.5221,113.5716,5141.0
2017-10-24 12:50:00,137.58,137.63,137.56,137.58,3133.0,113.5799,113.6211,113.5634,113.5799,3133.0
2017-10-24 12:55:00,137.6,137.6,137.48,137.48,12744.0,113.5964,113.5964,113.4973,113.4973,12744.0
2017-10-24 13:00:00,137.48,137.51,137.42,137.45,8679.0,113.4973,113.5221,113.4478,113.4725,8679.0
2017-10-24 13:05:00,137.42,137.5,137.38,137.39,12539.0,113.4478,113.5138,113.4148,113.423,12539.0
2017-10-24 13:10:00,137.37,137.42,137.35,137.41,11500.0,113.4065,113.4478,113.39,113.4395,11500.0
2017-10-24 13:15:00,137.38,137.52,137.38,137.5,11422.0,113.4148,113.5303,113.4148,113.5138,11422.0
2017-10-24 13:20:00,137.52,137.52,137.42,137.47,3407.0,113.5303,113.5303,113.4478,113.4891,3407.0
2017-10-24 13:25:00,137.43,137.49,137.43,137.49,4482.0,113.456,113.5056,113.456,113.5056,4482.0
2017-10-24 13:30:00,137.47,137.48,137.41,137.43,19439.0,113.4891,113.4973,113.4395,113.456,19439.0
2017-10-24 13:35:00,137.44,137.55,137.44,137.53,6405.0,113.4643,113.5551,113.4643,113.5386,6405.0
2017-10-24 13:40:00,137.53,137.64,137.53,137.62,4906.0,113.5386,113.6294,113.5386,113.6129,4906.0
2017-10-24 13:45:00,137.62,137.7,137.59,137.66,13974.0,113.6129,113.6789,113.5881,113.6459,13974.0
2017-10-24 13:50:00,137.66,137.71,137.66,137.7,3198.0,113.6459,113.6872,113.6459,113.6789,3198.0
2017-10-24 13:55:00,137.69,137.79,137.69,137.79,6877.0,113.6707,113.7532,113.6707,113.7532,6877.0
2017-10-24 14:00:00,137.84,138.01,137.84,137.88,6464.0,113.7945,113.9349,113.7945,113.8275,6464.0
2017-10-24 14:05:00,137.89,137.95,137.86,137.86,8442.0,113.8358,113.8853,113.811,113.811,8442.0
2017-10-24 14:10:00,137.85,137.94,137.8,137.84,8298.0,113.8028,113.8771,113.7615,113.7945,8298.0
2017-10-24 14:15:00,137.86,137.86,137.69,137.71,9540.0,113.811,113.811,113.6707,113.6872,9540.0
2017-10-24 14:20:00,137.69,137.77,137.65,137.69,23510.0,113.6707,113.7367,113.6377,113.6707,23510.0
2017-10-24 14:25:00,137.7,137.75,137.6,137.66,18723.0,113.6789,113.7202,113.5964,113.6459,18723.0
2017-10-24 14:30:00,137.72,137.73,137.64,137.67,6936.0,113.6954,113.7037,113.6294,113.6542,6936.0
2017-10-24 14:35:00,137.67,137.75,137.65,137.68,8844.0,113.6542,113.7202,113.6377,113.6624,8844.0
2017-10-24 14:40:00,137.68,137.75,137.64,137.64,7531.0,113.6624,113.7202,113.6294,113.6294,7531.0
2017-10-24 14:45:00,137.64,137.79,137.6,137.77,10488.0,113.6294,113.7532,113.5964,113.7367,10488.0
2017-10-24 14:50:00,137.75,137.75,137.7,137.75,9885.0,113.7202,113.7202,113.6789,113.7202,9885.0
2017-10-24 14:55:00,137.75,137.76,137.72,137.73,11862.0,113.7202,113.7285,113.6954,113.7037,11862.0
2017-10-24 15:00:00,137.75,137.76,137.71,137.72,13653.0,113.7202,113.7285,113.6872,113.6954,13653.0
2017-10-24 15:05:00,137.73,137.76,137.66,137.75,201924.0,113.7037,113.7285,113.6459,113.7202,201924.0
2017-10-24 15:10:00,137.75,137.93,137.72,137.93,45149.0,113.7202,113.8688,113.6954,113.8688,45149.0
2017-10-24 15:15:00,137.91,138.07,137.91,138.01,64271.0,113.8523,113.9844,113.8523,113.9349,64271.0
2017-10-24 15:20:00,138.0,138.1,138.0,138.09,59972.0,113.9266,114.0092,113.9266,114.0009,59972.0
2017-10-24 15:25:00,138.11,138.16,138.09,138.11,19490.0,114.0174,114.0587,114.0009,114.0174,19490.0
2017-10-24 15:30:00,138.11,138.38,138.1,138.34,31481.0,114.0174,114.2403,114.0092,114.2073,31481.0
2017-10-24 15:35:00,138.33,138.35,138.29,138.29,16417.0,114.199,114.2155,114.166,114.166,16417.0
2017-10-24 15:40:00,138.29,138.29,138.07,138.07,30296.0,114.166,114.166,113.9844,113.9844,30296.0
2017-10-24 15:45:00,138.07,138.07,137.96,138.0,42188.0,113.9844,113.9844,113.8936,113.9266,42188.0
2017-10-24 15:50:00,138.0,138.13,137.99,138.06,76067.0,113.9266,114.0339,113.9183,113.9761,76067.0
2017-10-24 15:55:00,138.05,138.09,137.98,138.04,79040.0,113.9679,114.0009,113.9101,113.9596,79040.0
2017-10-25 09:30:00,137.67,137.73,137.04,137.73,23260.0,113.6542,113.7037,113.1341,113.7037,23260.0
2017-10-25 09:35:00,137.58,137.87,137.18,137.33,13297.0,113.5799,113.8193,113.2496,113.3735,13297.0
2017-10-25 09:40:00,137.29,137.66,137.29,137.44,24390.0,113.3405,113.6459,113.3405,113.4643,24390.0
2017-10-25 09:45:00,137.44,137.58,137.3,137.42,13606.0,113.4643,113.5799,113.3487,113.4478,13606.0
2017-10-25 09:50:00,137.47,137.82,137.42,137.77,13621.0,113.4891,113.778,113.4478,113.7367,13621.0
2017-10-25 09:55:00,137.79,137.9,137.7,137.76,3015.0,113.7532,113.844,113.6789,113.7285,3015.0
2017-10-25 10:00:00,137.75,137.98,137.71,137.97,8820.0,113.7202,113.9101,113.6872,113.9018,8820.0
2017-10-25 10:05:00,137.94,137.96,137.84,137.84,4011.0,113.8771,113.8936,113.7945,113.7945,4011.0
2017-10-25 10:10:00,137.88,137.91,137.67,137.69,5571.0,113.8275,113.8523,113.6542,113.6707,5571.0
2017-10-25 10:15:00,137.67,137.68,137.49,137.65,8794.0,113.6542,113.6624,113.5056,113.6377,8794.0
2017-10-25 10:20:00,137.64,138.13,137.62,137.84,7996.0,113.6294,114.0339,113.6129,113.7945,7996.0
2017-10-25 10:25:00,137.84,138.0,137.83,137.85,15495.0,113.7945,113.9266,113.7863,113.8028,15495.0
2017-10-25 10:30:00,137.9,137.9,137.42,137.59,9088.0,113.844,113.844,113.4478,113.5881,9088.0
2017-10-25 10:35:00,137.59,137.73,137.58,137.7,9174.0,113.5881,113.7037,113.5799,113.6789,9174.0
2017-10-25 10:40:00,137.74,137.83,137.61,137.62,16873.0,113.712,113.7863,113.6046,113.6129,16873.0
2017-10-25 10:45:00,137.58,137.74,137.28,137.28,10222.0,113.5799,113.712,113.3322,113.3322,10222.0
2017-10-25 10:50:00,137.38,137.51,137.28,137.51,2450.0,113.4148,113.5221,113.3322,113.5221,2450.0
2017-10-25 10:55:00,137.51,137.63,137.43,137.5,4622.0,113.5221,113.6211,113.456,113.5138,4622.0
2017-10-25 11:00:00,137.5,137.52,137.26,137.26,8505.0,113.5138,113.5303,113.3157,113.3157,8505.0
2017-10-25 11:05:00,137.3,137.4,137.14,137.23,10321.0,113.3487,113.4313,113.2166,113.2909,10321.0
2017-10-25 11:10:00,137.23,137.32,137.09,137.14,9223.0,113.2909,113.3652,113.1753,113.2166,9223.0
2017-10-25 11:15:00,137.14,137.23,136.85,136.99,22315.0,113.2166,113.2909,112.9772,113.0928,22315.0
2017-10-25 11:20:00,136.9,137.06,136.6,137.03,24503.0,113.0185,113.1506,112.7708,113.1258,24503.0
2017-10-25 11:25:00,137.08,137.29,136.92,137.18,6470.0,113.1671,113.3405,113.035,113.2496,6470.0
2017-10-25 11:30:00,137.2,137.35,137.08,137.16,6028.0,113.2662,113.39,113.1671,113.2331,6028.0
2017-10-25 11:35:00,137.16,137.18,137.01,137.02,12120.0,113.2331,113.2496,113.1093,113.1176,12120.0
2017-10-25 11:40:00,137.05,137.13,136.98,137.04,7802.0,113.1423,113.2084,113.0845,113.1341,7802.0
2017-10-25 11:45:00,137.02,137.13,136.95,137.05,10051.0,113.1176,113.2084,113.0598,113.1423,10051.0
2017-10-25 11:50:00,137.0,137.08,136.93,137.05,15849.0,113.101,113.1671,113.0433,113.1423,15849.0
2017-10-25 11:55:00,137.01,137.09,136.91,136.98,26810.0,113.1093,113.1753,113.0267,113.0845,26810.0
2017-10-25 12:00:00,136.96,137.0,136.86,136.91,10234.0,113.068,113.101,112.9855,113.0267,10234.0
2017-10-25 12:05:00,136.88,137.03,136.83,136.93,9589.0,113.002,113.1258,112.9607,113.0433,9589.0
2017-10-25 12:10:00,136.98,137.05,136.92,136.97,7172.0,113.0845,113.1423,113.035,113.0763,7172.0
2017-10-25 12:15:00,136.98,137.05,136.94,137.0,4840.0,113.0845,113.1423,113.0515,113.101,4840.0
2017-10-25 12:20:00,137.02,137.08,137.01,137.02,4717.0,113.1176,113.1671,113.1093,113.1176,4717.0
2017-10-25 12:25:00,137.07,137.09,136.97,137.03,4594.0,113.1588,113.1753,113.0763,113.1258,4594.0
2017-10-25 12:30:00,136.97,137.07,136.94,136.99,6271.0,113.0763,113.1588,113.0515,113.0928,6271.0
2017-10-25 12:35:00,136.98,136.99,136.82,136.9,5805.0,113.0845,113.0928,112.9524,113.0185,5805.0
2017-10-25 12:40:00,136.9,136.94,136.8,136.83,6546.0,113.0185,113.0515,112.9359,112.9607,6546.0
2017-10-25 12:45:00,136.83,136.97,136.78,136.84,13348.0,112.9607,113.0763,112.9194,112.969,13348.0
2017-10-25 12:50:00,136.85,136.95,136.85,136.87,4375.0,112.9772,113.0598,112.9772,112.9937,4375.0
2017-10-25 12:55:00,136.94,137.12,136.91,137.12,2137.0,113.0515,113.2001,113.0267,113.2001,2137.0
2017-10-25 13:00:00,137.08,137.19,137.08,137.18,4300.0,113.1671,113.2579,113.1671,113.2496,4300.0
2017-10-25 13:05:00,137.18,137.28,137.1,137.23,8323.0,113.2496,113.3322,113.1836,113.2909,8323.0
2017-10-25 13:10:00,137.25,137.34,137.25,137.29,3353.0,113.3074,113.3817,113.3074,113.3405,3353.0
2017-10-25 13:15:00,137.26,137.26,137.16,137.23,2417.0,113.3157,113.3157,113.2331,113.2909,2417.0
2017-10-25 13:20:00,137.19,137.19,137.06,137.12,7802.0,113.2579,113.2579,113.1506,113.2001,7802.0
2017-10-25 13:25:00,137.14,137.21,137.04,137.1,5540.0,113.2166,113.2744,113.1341,113.1836,5540.0
2017-10-25 13:30:00,137.09,137.1,136.97,136.97,7435.0,113.1753,113.1836,113.0763,113.0763,7435.0
2017-10-25 13:35:00,137.01,137.08,136.95,137.03,5851.0,113.1093,113.1671,113.0598,113.1258,5851.0
2017-10-25 13:40:00,137.08,137.1,136.98,137.02,5840.0,113.1671,113.1836,113.0845,113.1176,5840.0
2017-10-25 13:45:00,137.01,137.12,137.01,137.07,3057.0,113.1093,113.2001,113.1093,113.1588,3057.0
2017-10-25 13:50:00,137.07,137.11,137.04,137.08,2987.0,113.1588,113.1919,113.1341,113.1671,2987.0
2017-10-25 13:55:00,137.12,137.24,137.12,137.24,3664.0,113.2001,113.2992,113.2001,113.2992,3664.0
2017-10-25 14:00:00,137.22,137.26,137.18,137.25,6190.0,113.2827,113.3157,113.2496,113.3074,6190.0
2017-10-25 14:05:00,137.28,137.28,137.1,137.12,6785.0,113.3322,113.3322,113.1836,113.2001,6785.0
2017-10-25 14:10:00,137.12,137.18,137.06,137.11,8950.0,113.2001,113.2496,113.1506,113.1919,8950.0
2017-10-25 14:15:00,137.12,137.19,137.04,137.16,23008.0,113.2001,113.2579,113.1341,113.2331,23008.0
2017-10-25 14:20:00,137.16,137.16,137.06,137.1,7791.0,113.2331,113.2331,113.1506,113.1836,7791.0
2017-10-25 14:25:00,137.09,137.13,137.03,137.07,7701.0,113.1753,113.2084,113.1258,113.1588,7701.0
2017-10-25 14:30:00,137.03,137.07,136.99,137.0,7516.0,113.1258,113.1588,113.0928,113.101,7516.0
2017-10-25 14:35:00,136.99,137.04,136.94,137.0,10144.0,113.0928,113.1341,113.0515,113.101,10144.0
2017-10-25 14:40:00,136.95,137.08,136.93,137.03,6801.0,113.0598,113.1671,113.0433,113.1258,6801.0
2017-10-25 14:45:00,137.03,137.07,136.96,137.06,9517.0,113.1258,113.1588,113.068,113.1506,9517.0
2017-10-25 14:50:00,137.05,137.09,136.96,137.09,6633.0,113.1423,113.1753,113.068,113.1753,6633.0
2017-10-25 14:55:00,137.09,137.21,137.08,137.21,9973.0,113.1753,113.2744,113.1671,113.2744,9973.0
2017-10-25 15:00:00,137.2,137.27,137.17,137.24,11041.0,113.2662,113.3239,113.2414,113.2992,11041.0
2017-10-25 15:05:00,137.25,137.33,137.18,137.21,8362.0,113.3074,113.3735,113.2496,113.2744,8362.0
2017-10-25 15:10:00,137.24,137.27,137.22,137.23,5783.0,113.2992,113.3239,113.2827,113.2909,5783.0
2017-10-25 15:15:00,137.23,137.26,137.18,137.21,10967.0,113.2909,113.3157,113.2496,113.2744,10967.0
2017-10-25 15:20:00,137.23,137.29,137.17,137.23,12747.0,113.2909,113.3405,113.2414,113.2909,12747.0
2017-10-25 15:25:00,137.24,137.35,137.24,137.3,10805.0,113.2992,113.39,113.2992,113.3487,10805.0
2017-10-25 15:30:00,137.32,137.44,137.31,137.34,21062.0,113.3652,113.4643,113.357,113.3817,21062.0
2017-10-25 15:35:00,137.33,137.45,137.26,137.26,15648.0,113.3735,113.4725,113.3157,113.3157,15648.0
2017-10-25 15:40:00,137.28,137.35,137.21,137.24,13790.0,113.3322,113.39,113.2744,113.2992,13790.0
2017-10-25 15:45:00,137.25,137.25,137.03,137.07,20958.0,113.3074,113.3074,113.1258,113.1588,20958.0
2017-10-25 15:50:00,137.04,137.31,137.04,137.29,24245.0,113.1341,113.357,113.1341,113.3405,24245.0
2017-10-25 15:55:00,137.28,137.39,137.27,137.32,54372.0,113.3322,113.423,113.3239,113.3652,54372.0
2017-10-26 09:30:00,138.06,138.51,137.46,137.66,41504.0,113.9761,114.3476,113.4808,113.6459,41504.0
2017-10-26 09:35:00,137.65,137.77,137.41,137.67,8228.0,113.6377,113.7367,113.4395,113.6542,8228.0
2017-10-26 09:40:00,137.62,137.95,137.62,137.94,7888.0,113.6129,113.8853,113.6129,113.8771,7888.0
2017-10-26 09:45:00,137.82,137.95,137.72,137.86,15130.0,113.778,113.8853,113.6954,113.811,15130.0
2017-10-26 09:50:00,137.84,137.85,137.66,137.8,12959.0,113.7945,113.8028,113.6459,113.7615,12959.0
2017-10-26 09:55:00,137.72,138.26,137.72,138.24,28020.0,113.6954,114.1412,113.6954,114.1247,28020.0
2017-10-26 10:00:00,138.18,138.42,138.04,138.42,38366.0,114.0752,114.2733,113.9596,114.2733,38366.0
2017-10-26 10:05:00,138.42,138.42,138.1,138.17,13858.0,114.2733,114.2733,114.0092,114.0669,13858.0
2017-10-26 10:10:00,138.15,138.18,137.8,138.02,33004.0,114.0504,114.0752,113.7615,113.9431,33004.0
2017-10-26 10:15:00,138.02,138.02,137.76,137.86,7525.0,113.9431,113.9431,113.7285,113.811,7525.0
2017-10-26 10:20:00,137.85,138.04,137.85,137.98,4400.0,113.8028,113.9596,113.8028,113.9101,4400.0
2017-10-26 10:25:00,138.04,138.29,138.04,138.1,18096.0,113.9596,114.166,113.9596,114.0092,18096.0
2017-10-26 10:30:00,138.08,138.19,138.04,138.13,3763.0,113.9926,114.0835,113.9596,114.0339,3763.0
2017-10-26 10:35:00,138.12,138.12,137.8,138.03,25153.0,114.0257,114.0257,113.7615,113.9514,25153.0
2017-10-26 10:40:00,137.99,138.08,137.94,138.02,31194.0,113.9183,113.9926,113.8771,113.9431,31194.0
2017-10-26 10:45:00,138.08,138.19,138.04,138.08,10759.0,113.9926,114.0835,113.9596,113.9926,10759.0
2017-10-26 10:50:00,138.07,138.25,138.07,138.18,15055.0,113.9844,114.133,113.9844,114.0752,15055.0
2017-10-26 10:55:00,138.18,138.19,138.05,138.09,11985.0,114.0752,114.0835,113.9679,114.0009,11985.0
2017-10-26 11:00:00,138.1,138.21,138.05,138.21,10892.0,114.0092,114.1,113.9679,114.1,10892.0
2017-10-26 11:05:00,138.21,138.25,138.08,138.08,6561.0,114.1,114.133,113.9926,113.9926,6561.0
2017-10-26 11:10:00,138.1,138.11,137.82,137.84,11776.0,114.0092,114.0174,113.778,113.7945,11776.0
2017-10-26 11:15:00,137.86,137.86,137.74,137.8,7435.0,113.811,113.811,113.712,113.7615,7435.0
2017-10-26 11:20:00,137.81,137.94,137.79,137.81,16139.0,113.7697,113.8771,113.7532,113.7697,16139.0
2017-10-26 11:25:00,137.82,137.94,137.81,137.93,23447.0,113.778,113.8771,113.7697,113.8688,23447.0
2017-10-26 11:30:00,137.97,138.17,137.92,138.13,37951.0,113.9018,114.0669,113.8606,114.0339,37951.0
2017-10-26 11:35:00,138.16,138.37,138.04,138.05,32491.0,114.0587,114.2321,113.9596,113.9679,32491.0
2017-10-26 11:40:00,138.05,138.17,138.05,138.17,10082.0,113.9679,114.0669,113.9679,114.0669,10082.0
2017-10-26 11:45:00,138.17,138.18,138.09,138.09,11465.0,114.0669,114.0752,114.0009,114.0009,11465.0
2017-10-26 11:50:00,138.1,138.3,138.1,138.19,7296.0,114.0092,114.1743,114.0092,114.0835,7296.0
2017-10-26 11:55:00,138.16,138.27,138.11,138.12,9122.0,114.0587,114.1495,114.0174,114.0257,9122.0
2017-10-26 12:00:00,138.14,138.15,137.9,138.09,7209.0,114.0422,114.0504,113.844,114.0009,7209.0
2017-10-26 12:05:00,138.09,138.33,138.03,138.33,6032.0,114.0009,114.199,113.9514,114.199,6032.0
2017-10-26 12:10:00,138.3,138.45,138.28,138.36,20607.0,114.1743,114.2981,114.1578,114.2238,20607.0
2017-10-26 12:15:00,138.33,138.49,138.33,138.44,4177.0,114.199,114.3311,114.199,114.2898,4177.0
2017-10-26 12:20:00,138.41,138.49,138.36,138.36,6450.0,114.2651,114.3311,114.2238,114.2238,6450.0
2017-10-26 12:25:00,138.39,138.41,138.33,138.4,6531.0,114.2486,114.2651,114.199,114.2568,6531.0
2017-10-26 12:30:00,138.42,138.45,138.32,138.32,5289.0,114.2733,114.2981,114.1908,114.1908,5289.0
2017-10-26 12:35:00,138.32,138.36,138.24,138.34,4149.0,114.1908,114.2238,114.1247,114.2073,4149.0
2017-10-26 12:40:00,138.32,138.45,138.18,138.43,6522.0,114.1908,114.2981,114.0752,114.2816,6522.0
2017-10-26 12:45:00,138.46,138.46,138.35,138.41,4920.0,114.3064,114.3064,114.2155,114.2651,4920.0
2017-10-26 12:50:00,138.42,138.57,138.42,138.52,11115.0,114.2733,114.3972,114.2733,114.3559,11115.0
2017-10-26 12:55:00,138.54,138.57,138.36,138.42,7864.0,114.3724,114.3972,114.2238,114.2733,7864.0
2017-10-26 13:00:00,138.44,138.44,138.21,138.34,4500.0,114.2898,114.2898,114.1,114.2073,4500.0
2017-10-26 13:05:00,138.4,138.54,138.34,138.5,9312.0,114.2568,114.3724,114.2073,114.3394,9312.0
2017-10-26 13:10:00,138.49,138.52,138.27,138.43,4603.0,114.3311,114.3559,114.1495,114.2816,4603.0
2017-10-26 13:15:00,138.43,138.57,138.43,138.55,6864.0,114.2816,114.3972,114.2816,114.3807,6864.0
2017-10-26 13:20:00,138.56,138.56,138.41,138.43,5481.0,114.3889,114.3889,114.2651,114.2816,5481.0
2017-10-26 13:25:00,138.41,138.57,138.41,138.57,9725.0,114.2651,114.3972,114.2651,114.3972,9725.0
2017-10-26 13:30:00,138.53,138.62,138.44,138.54,7473.0,114.3641,114.4384,114.2898,114.3724,7473.0
2017-10-26 13:35:00,138.54,138.79,138.53,138.79,34910.0,114.3724,114.5788,114.3641,114.5788,34910.0
2017-10-26 13:40:00,138.75,138.82,138.67,138.8,16070.0,114.5458,114.6036,114.4797,114.587,16070.0
2017-10-26 13:45:00,138.8,138.83,138.71,138.75,15290.0,114.587,114.6118,114.5127,114.5458,15290.0
2017-10-26 13:50:00,138.77,138.84,138.7,138.77,11291.0,114.5623,114.6201,114.5045,114.5623,11291.0
2017-10-26 13:55:00,138.76,138.96,138.75,138.96,16026.0,114.554,114.7191,114.5458,114.7191,16026.0
2017-10-26 14:00:00,138.94,139.02,138.93,138.94,16858.0,114.7026,114.7687,114.6944,114.7026,16858.0
2017-10-26 14:05:00,138.96,138.97,138.86,138.89,13216.0,114.7191,114.7274,114.6366,114.6613,13216.0
2017-10-26 14:10:00,138.88,138.92,138.8,138.83,22914.0,114.6531,114.6861,114.587,114.6118,22914.0
2017-10-26 14:15:00,138.83,138.99,138.81,138.92,17912.0,114.6118,114.7439,114.5953,114.6861,17912.0
2017-10-26 14:20:00,138.93,139.17,138.9,139.07,23480.0,114.6944,114.8925,114.6696,114.8099,23480.0
2017-10-26 14:25:00,139.04,139.24,139.0,139.19,14063.0,114.7852,114.9503,114.7522,114.909,14063.0
2017-10-26 14:30:00,139.17,139.21,139.07,139.16,10608.0,114.8925,114.9255,114.8099,114.8842,10608.0
2017-10-26 14:35:00,139.18,139.18,138.97,138.97,8910.0,114.9008,114.9008,114.7274,114.7274,8910.0
2017-10-26 14:40:00,138.92,139.02,138.91,138.97,8934.0,114.6861,114.7687,114.6779,114.7274,8934.0
2017-10-26 14:45:00,138.96,139.01,138.92,139.0,8517.0,114.7191,114.7604,114.6861,114.7522,8517.0
2017-10-26 14:50:00,138.99,139.0,138.89,138.97,10853.0,114.7439,114.7522,114.6613,114.7274,10853.0
2017-10-26 14:55:00,138.97,139.08,138.94,139.04,8360.0,114.7274,114.8182,114.7026,114.7852,8360.0
2017-10-26 15:00:00,139.04,139.04,138.95,139.0,13927.0,114.7852,114.7852,114.7109,114.7522,13927.0
2017-10-26 15:05:00,139.02,139.08,138.94,138.95,14581.0,114.7687,114.8182,114.7026,114.7109,14581.0
2017-10-26 15:10:00,138.97,139.0,138.79,138.79,17426.0,114.7274,114.7522,114.5788,114.5788,17426.0
2017-10-26 15:15:00,138.81,138.94,138.81,138.91,14141.0,114.5953,114.7026,114.5953,114.6779,14141.0
2017-10-26 15:20:00,138.91,138.98,138.87,138.88,22382.0,114.6779,114.7356,114.6448,114.6531,22382.0
2017-10-26 15:25:00,138.85,138.86,138.73,138.75,21374.0,114.6283,114.6366,114.5293,114.5458,21374.0
2017-10-26 15:30:00,138.76,138.81,138.74,138.75,26210.0,114.554,114.5953,114.5375,114.5458,26210.0
2017-10-26 15:35:00,138.75,138.77,138.65,138.67,21397.0,114.5458,114.5623,114.4632,114.4797,21397.0
2017-10-26 15:40:00,138.68,138.68,138.55,138.62,32203.0,114.488,114.488,114.3807,114.4384,32203.0
2017-10-26 15:45:00,138.59,138.7,138.56,138.63,52247.0,114.4137,114.5045,114.3889,114.4467,52247.0
2017-10-26 15:50:00,138.63,138.77,138.6,138.66,40097.0,114.4467,114.5623,114.4219,114.4715,40097.0
2017-10-26 15:55:00,138.66,138.74,138.44,138.45,71921.0,114.4715,114.5375,114.2898,114.2981,71921.0
2017-10-27 09:30:00,139.29,139.29,138.15,138.32,20949.0,114.9916,114.9916,114.0504,114.1908,20949.0
2017-10-27 09:35:00,138.24,139.42,138.23,139.14,8472.0,114.1247,115.0989,114.1165,114.8677,8472.0
2017-10-27 09:40:00,139.0,139.0,138.73,138.91,9695.0,114.7522,114.7522,114.5293,114.6779,9695.0
2017-10-27 09:45:00,138.84,138.97,138.7,138.71,11214.0,114.6201,114.7274,114.5045,114.5127,11214.0
2017-10-27 09:50:00,138.79,139.15,138.66,139.15,7332.0,114.5788,114.876,114.4715,114.876,7332.0
2017-10-27 09:55:00,139.04,139.15,138.88,139.03,10608.0,114.7852,114.876,114.6531,114.7769,10608.0
2017-10-27 10:00:00,138.95,139.29,138.91,139.23,8294.0,114.7109,114.9916,114.6779,114.942,8294.0
2017-10-27 10:05:00,139.28,139.28,138.91,139.1,8922.0,114.9833,114.9833,114.6779,114.8347,8922.0
2017-10-27 10:10:00,139.04,139.34,139.02,139.3,9847.0,114.7852,115.0328,114.7687,114.9998,9847.0
2017-10-27 10:15:00,139.32,139.57,139.3,139.46,8320.0,115.0163,115.2227,114.9998,115.1319,8320.0
2017-10-27 10:20:00,139.38,139.48,139.3,139.3,12169.0,115.0659,115.1484,114.9998,114.9998,12169.0
2017-10-27 10:25:00,139.3,139.6,139.23,139.31,16168.0,114.9998,115.2475,114.942,115.0081,16168.0
2017-10-27 10:30:00,139.38,139.46,139.29,139.39,6322.0,115.0659,115.1319,114.9916,115.0741,6322.0
2017-10-27 10:35:00,139.35,139.42,139.26,139.42,13913.0,115.0411,115.0989,114.9668,115.0989,13913.0
2017-10-27 10:40:00,139.48,139.63,139.48,139.57,6100.0,115.1484,115.2723,115.1484,115.2227,6100.0
2017-10-27 10:45:00,139.57,139.71,139.52,139.71,6757.0,115.2227,115.3383,115.1814,115.3383,6757.0
2017-10-27 10:50:00,139.63,139.68,139.53,139.67,11421.0,115.2723,115.3135,115.1897,115.3053,11421.0
2017-10-27 10:55:00,139.62,139.64,139.44,139.49,11732.0,115.264,115.2805,115.1154,115.1567,11732.0
2017-10-27 11:00:00,139.49,139.71,139.48,139.64,7702.0,115.1567,115.3383,115.1484,115.2805,7702.0
2017-10-27 11:05:00,139.62,139.73,139.59,139.65,18101.0,115.264,115.3548,115.2392,115.2888,18101.0
2017-10-27 11:10:00,139.61,139.63,139.49,139.56,14674.0,115.2557,115.2723,115.1567,115.2145,14674.0
2017-10-27 11:15:00,139.6,139.72,139.5,139.5,13489.0,115.2475,115.3466,115.1649,115.1649,13489.0
2017-10-27 11:20:00,139.52,139.53,139.22,139.24,13969.0,115.1814,115.1897,114.9338,114.9503,13969.0
2017-10-27 11:25:00,139.24,139.45,139.18,139.38,9034.0,114.9503,115.1237,114.9008,115.0659,9034.0
2017-10-27 11:30:00,139.41,139.57,139.39,139.52,9169.0,115.0906,115.2227,115.0741,115.1814,9169.0
2017-10-27 11:35:00,139.52,139.54,139.42,139.54,6846.0,115.1814,115.198,115.0989,115.198,6846.0
2017-10-27 11:40:00,139.53,139.66,139.53,139.6,22567.0,115.1897,115.297,115.1897,115.2475,22567.0
2017-10-27 11:45:00,139.6,140.14,139.6,140.07,40533.0,115.2475,115.6933,115.2475,115.6355,40533.0
2017-10-27 11:50:00,140.03,140.03,139.67,139.72,16714.0,115.6025,115.6025,115.3053,115.3466,16714.0
2017-10-27 11:55:00,139.72,139.73,139.58,139.69,9171.0,115.3466,115.3548,115.231,115.3218,9171.0
2017-10-27 12:00:00,139.71,139.75,139.62,139.68,4323.0,115.3383,115.3713,115.264,115.3135,4323.0
2017-10-27 12:05:00,139.71,139.71,139.5,139.56,4303.0,115.3383,115.3383,115.1649,115.2145,4303.0
2017-10-27 12:10:00,139.53,139.58,139.48,139.57,7731.0,115.1897,115.231,115.1484,115.2227,7731.0
2017-10-27 12:15:00,139.58,139.7,139.58,139.65,14376.0,115.231,115.33,115.231,115.2888,14376.0
2017-10-27 12:20:00,139.63,139.67,139.6,139.65,8086.0,115.2723,115.3053,115.2475,115.2888,8086.0
2017-10-27 12:25:00,139.64,139.67,139.51,139.57,17767.0,115.2805,115.3053,115.1732,115.2227,17767.0
2017-10-27 12:30:00,139.54,139.58,139.32,139.38,4407.0,115.198,115.231,115.0163,115.0659,4407.0
2017-10-27 12:35:00,139.41,139.51,139.31,139.46,5775.0,115.0906,115.1732,115.0081,115.1319,5775.0
2017-10-27 12:40:00,139.41,139.5,139.37,139.44,5083.0,115.0906,115.1649,115.0576,115.1154,5083.0
2017-10-27 12:45:00,139.5,139.5,139.36,139.36,3139.0,115.1649,115.1649,115.0494,115.0494,3139.0
2017-10-27 12:50:00,139.33,139.38,139.31,139.33,3315.0,115.0246,115.0659,115.0081,115.0246,3315.0
2017-10-27 12:55:00,139.39,139.42,139.3,139.38,3993.0,115.0741,115.0989,114.9998,115.0659,3993.0
2017-10-27 13:00:00,139.33,139.39,139.26,139.3,5270.0,115.0246,115.0741,114.9668,114.9998,5270.0
2017-10-27 13:05:00,139.34,139.38,139.31,139.32,2640.0,115.0328,115.0659,115.0081,115.0163,2640.0
2017-10-27 13:10:00,139.35,139.43,139.28,139.42,4114.0,115.0411,115.1071,114.9833,115.0989,4114.0
2017-10-27 13:15:00,139.4,139.44,139.33,139.38,4050.0,115.0824,115.1154,115.0246,115.0659,4050.0
2017-10-27 13:20:00,139.4,139.42,139.23,139.31,5263.0,115.0824,115.0989,114.942,115.0081,5263.0
2017-10-27 13:25:00,139.28,139.36,139.22,139.31,3686.0,114.9833,115.0494,114.9338,115.0081,3686.0
2017-10-27 13:30:00,139.3,139.31,139.05,139.08,9415.0,114.9998,115.0081,114.7934,114.8182,9415.0
2017-10-27 13:35:00,139.07,139.18,139.0,139.17,11326.0,114.8099,114.9008,114.7522,114.8925,11326.0
2017-10-27 13:40:00,139.16,139.44,139.16,139.44,4879.0,114.8842,115.1154,114.8842,115.1154,4879.0
2017-10-27 13:45:00,139.43,139.43,139.25,139.36,5392.0,115.1071,115.1071,114.9585,115.0494,5392.0
2017-10-27 13:50:00,139.39,139.5,139.39,139.44,8792.0,115.0741,115.1649,115.0741,115.1154,8792.0
2017-10-27 13:55:00,139.45,139.5,139.33,139.36,6275.0,115.1237,115.1649,115.0246,115.0494,6275.0
2017-10-27 14:00:00,139.4,139.5,139.36,139.44,6210.0,115.0824,115.1649,115.0494,115.1154,6210.0
2017-10-27 14:05:00,139.46,139.47,139.35,139.42,3970.0,115.1319,115.1402,115.0411,115.0989,3970.0
2017-10-27 14:10:00,139.4,139.44,139.29,139.4,5612.0,115.0824,115.1154,114.9916,115.0824,5612.0
2017-10-27 14:15:00,139.39,139.44,139.3,139.44,8273.0,115.0741,115.1154,114.9998,115.1154,8273.0
2017-10-27 14:20:00,139.45,139.45,139.38,139.43,5907.0,115.1237,115.1237,115.0659,115.1071,5907.0
2017-10-27 14:25:00,139.46,139.47,139.34,139.35,7521.0,115.1319,115.1402,115.0328,115.0411,7521.0
2017-10-27 14:30:00,139.33,139.46,139.3,139.36,8279.0,115.0246,115.1319,114.9998,115.0494,8279.0
2017-10-27 14:35:00,139.35,139.4,139.25,139.32,5352.0,115.0411,115.0824,114.9585,115.0163,5352.0
2017-10-27 14:40:00,139.29,139.34,139.19,139.27,6890.0,114.9916,115.0328,114.909,114.9751,6890.0
2017-10-27 14:45:00,139.29,139.36,139.25,139.25,19878.0,114.9916,115.0494,114.9585,114.9585,19878.0
2017-10-27 14:50:00,139.26,139.31,139.22,139.27,13750.0,114.9668,115.0081,114.9338,114.9751,13750.0
2017-10-27 14:55:00,139.29,139.31,139.17,139.27,13149.0,114.9916,115.0081,114.8925,114.9751,13149.0
2017-10-27 15:00:00,139.24,139.25,139.07,139.12,14133.0,114.9503,114.9585,114.8099,114.8512,14133.0
2017-10-27 15:05:00,139.13,139.19,139.09,139.13,6948.0,114.8595,114.909,114.8265,114.8595,6948.0
2017-10-27 15:10:00,139.12,139.12,138.99,139.06,13352.0,114.8512,114.8512,114.7439,114.8017,13352.0
2017-10-27 15:15:00,139.06,139.14,139.02,139.13,17803.0,114.8017,114.8677,114.7687,114.8595,17803.0
2017-10-27 15:20:00,139.14,139.18,139.12,139.13,10917.0,114.8677,114.9008,114.8512,114.8595,10917.0
2017-10-27 15:25:00,139.12,139.14,139.07,139.1,22853.0,114.8512,114.8677,114.8099,114.8347,22853.0
2017-10-27 15:30:00,139.1,139.1,138.97,139.06,14098.0,114.8347,114.8347,114.7274,114.8017,14098.0
2017-10-27 15:35:00,139.06,139.08,138.92,138.97,25286.0,114.8017,114.8182,114.6861,114.7274,25286.0
2017-10-27 15:40:00,138.98,139.02,138.95,138.98,14389.0,114.7356,114.7687,114.7109,114.7356,14389.0
2017-10-27 15:45:00,138.95,139.06,138.92,138.98,18665.0,114.7109,114.8017,114.6861,114.7356,18665.0
2017-10-27 15:50:00,138.99,139.11,138.96,139.11,39199.0,114.7439,114.843,114.7191,114.843,39199.0
2017-10-27 15:55:00,139.1,139.12,138.99,139.06,71211.0,114.8347,114.8512,114.7439,114.8017,71211.0
2017-10-30 09:30:00,138.76,139.44,138.56,139.13,23145.0,114.554,115.1154,114.3889,114.8595,23145.0
2017-10-30 09:35:00,139.04,139.04,138.55,138.74,15720.0,114.7852,114.7852,114.3807,114.5375,15720.0
2017-10-30 09:40:00,138.9,139.06,138.74,138.94,10771.0,114.6696,114.8017,114.5375,114.7026,10771.0
2017-10-30 09:45:00,138.94,139.0,138.87,138.93,31320.0,114.7026,114.7522,114.6448,114.6944,31320.0
2017-10-30 09:50:00,138.92,138.92,138.58,138.59,18727.0,114.6861,114.6861,114.4054,114.4137,18727.0
2017-10-30 09:55:00,138.62,138.81,138.57,138.75,17087.0,114.4384,114.5953,114.3972,114.5458,17087.0
2017-10-30 10:00:00,138.68,138.8,138.62,138.74,16791.0,114.488,114.587,114.4384,114.5375,16791.0
2017-10-30 10:05:00,138.73,138.85,138.59,138.63,18634.0,114.5293,114.6283,114.4137,114.4467,18634.0
2017-10-30 10:10:00,138.66,138.77,138.51,138.51,16957.0,114.4715,114.5623,114.3476,114.3476,16957.0
2017-10-30 10:15:00,138.49,138.71,138.45,138.69,14557.0,114.3311,114.5127,114.2981,114.4962,14557.0
2017-10-30 10:20:00,138.72,138.83,138.55,138.71,21392.0,114.521,114.6118,114.3807,114.5127,21392.0
2017-10-30 10:25:00,138.69,138.8,138.66,138.76,17188.0,114.4962,114.587,114.4715,114.554,17188.0
2017-10-30 10:30:00,138.73,138.74,138.41,138.55,14846.0,114.5293,114.5375,114.2651,114.3807,14846.0
2017-10-30 10:35:00,138.55,138.66,138.54,138.62,14002.0,114.3807,114.4715,114.3724,114.4384,14002.0
2017-10-30 10:40:00,138.68,138.8,138.63,138.75,16691.0,114.488,114.587,114.4467,114.5458,16691.0
2017-10-30 10:45:00,138.75,138.77,138.52,138.52,44136.0,114.5458,114.5623,114.3559,114.3559,44136.0
2017-10-30 10:50:00,138.5,138.61,138.45,138.6,17821.0,114.3394,114.4302,114.2981,114.4219,17821.0
2017-10-30 10:55:00,138.59,138.69,138.54,138.56,15734.0,114.4137,114.4962,114.3724,114.3889,15734.0
2017-10-30 11:00:00,138.55,138.69,138.54,138.59,10024.0,114.3807,114.4962,114.3724,114.4137,10024.0
2017-10-30 11:05:00,138.64,138.69,138.56,138.56,9482.0,114.455,114.4962,114.3889,114.3889,9482.0
2017-10-30 11:10:00,138.53,138.58,138.52,138.55,9997.0,114.3641,114.4054,114.3559,114.3807,9997.0
2017-10-30 11:15:00,138.55,138.59,138.53,138.55,20057.0,114.3807,114.4137,114.3641,114.3807,20057.0
2017-10-30 11:20:00,138.55,138.57,138.41,138.47,14538.0,114.3807,114.3972,114.2651,114.3146,14538.0
2017-10-30 11:25:00,138.46,138.6,138.45,138.49,9171.0,114.3064,114.4219,114.2981,114.3311,9171.0
2017-10-30 11:30:00,138.49,138.59,138.49,138.57,8599.0,114.3311,114.4137,114.3311,114.3972,8599.0
2017-10-30 11:35:00,138.53,138.59,138.46,138.46,13796.0,114.3641,114.4137,114.3064,114.3064,13796.0
2017-10-30 11:40:00,138.45,138.58,138.41,138.58,8096.0,114.2981,114.4054,114.2651,114.4054,8096.0
2017-10-30 11:45:00,138.59,138.62,138.52,138.58,16474.0,114.4137,114.4384,114.3559,114.4054,16474.0
2017-10-30 11:50:00,138.59,138.63,138.51,138.55,25206.0,114.4137,114.4467,114.3476,114.3807,25206.0
2017-10-30 11:55:00,138.55,138.61,138.46,138.55,18360.0,114.3807,114.4302,114.3064,114.3807,18360.0
2017-10-30 12:00:00,138.55,138.55,138.47,138.52,12573.0,114.3807,114.3807,114.3146,114.3559,12573.0
2017-10-30 12:05:00,138.56,138.6,138.54,138.6,7084.0,114.3889,114.4219,114.3724,114.4219,7084.0
2017-10-30 12:10:00,138.6,138.62,138.55,138.59,10118.0,114.4219,114.4384,114.3807,114.4137,10118.0
2017-10-30 12:15:00,138.62,138.63,138.54,138.56,11604.0,114.4384,114.4467,114.3724,114.3889,11604.0
2017-10-30 12:20:00,138.54,138.57,138.47,138.56,11349.0,114.3724,114.3972,114.3146,114.3889,11349.0
2017-10-30 12:25:00,138.53,138.62,138.53,138.6,7547.0,114.3641,114.4384,114.3641,114.4219,7547.0
2017-10-30 12:30:00,138.61,138.66,138.55,138.55,12435.0,114.4302,114.4715,114.3807,114.3807,12435.0
2017-10-30 12:35:00,138.57,138.57,138.49,138.49,7090.0,114.3972,114.3972,114.3311,114.3311,7090.0
2017-10-30 12:40:00,138.49,138.5,138.45,138.5,3895.0,114.3311,114.3394,114.2981,114.3394,3895.0
2017-10-30 12:45:00,138.51,138.58,138.49,138.56,4916.0,114.3476,114.4054,114.3311,114.3889,4916.0
2017-10-30 12:50:00,138.57,138.7,138.57,138.7,3640.0,114.3972,114.5045,114.3972,114.5045,3640.0
2017-10-30 12:55:00,138.67,138.78,138.67,138.78,5050.0,114.4797,114.5705,114.4797,114.5705,5050.0
2017-10-30 13:00:00,138.75,141.49,138.75,141.07,342231.0,114.5458,116.8078,114.5458,116.4611,342231.0
2017-10-30 13:05:00,140.86,144.8,140.78,143.15,330590.0,116.2877,119.5404,116.2216,118.1782,330590.0
2017-10-30 13:10:00,143.15,143.96,142.61,143.07,254391.0,118.1782,118.8469,117.7324,118.1122,254391.0
2017-10-30 13:15:00,143.09,143.17,142.62,142.86,154367.0,118.1287,118.1947,117.7407,117.9388,154367.0
2017-10-30 13:20:00,142.87,143.3,142.52,142.74,110508.0,117.9471,118.302,117.6581,117.8397,110508.0
2017-10-30 13:25:00,142.71,143.57,142.71,143.45,53632.0,117.815,118.5249,117.815,118.4259,53632.0
2017-10-30 13:30:00,143.42,143.57,142.77,142.92,218968.0,118.4011,118.5249,117.8645,117.9883,218968.0
2017-10-30 13:35:00,142.9,143.36,142.72,142.89,140996.0,117.9718,118.3516,117.8232,117.9636,140996.0
2017-10-30 13:40:00,142.96,143.23,142.86,143.05,22882.0,118.0214,118.2443,117.9388,118.0957,22882.0
2017-10-30 13:45:00,143.11,143.45,142.92,143.16,38691.0,118.1452,118.4259,117.9883,118.1865,38691.0
2017-10-30 13:50:00,143.1,143.59,142.18,142.83,169312.0,118.1369,118.5415,117.3774,117.914,169312.0
2017-10-30 13:55:00,142.84,143.73,141.88,142.89,378192.0,117.9223,118.657,117.1298,117.9636,378192.0
2017-10-30 14:00:00,142.87,143.4,142.34,142.83,86551.0,117.9471,118.3846,117.5095,117.914,86551.0
2017-10-30 14:05:00,142.92,142.92,142.22,142.78,91343.0,117.9883,117.9883,117.4104,117.8728,91343.0
2017-10-30 14:10:00,142.78,142.86,142.44,142.54,46918.0,117.8728,117.9388,117.5921,117.6746,46918.0
2017-10-30 14:15:00,142.59,142.93,142.35,142.53,79287.0,117.7159,117.9966,117.5178,117.6664,79287.0
2017-10-30 14:20:00,142.54,142.85,142.46,142.82,40034.0,117.6746,117.9305,117.6086,117.9058,40034.0
2017-10-30 14:25:00,142.86,142.99,142.7,142.9,60842.0,117.9388,118.0461,117.8067,117.9718,60842.0
2017-10-30 14:30:00,142.95,142.95,142.7,142.89,27976.0,118.0131,118.0131,117.8067,117.9636,27976.0
2017-10-30 14:35:00,142.88,143.19,142.77,142.78,61892.0,117.9553,118.2112,117.8645,117.8728,61892.0
2017-10-30 14:40:00,142.75,143.08,142.59,142.81,61876.0,117.848,118.1204,117.7159,117.8975,61876.0
2017-10-30 14:45:00,142.77,143.07,142.68,142.89,86756.0,117.8645,118.1122,117.7902,117.9636,86756.0
2017-10-30 14:50:00,142.91,143.04,142.84,142.9,33760.0,117.9801,118.0874,117.9223,117.9718,33760.0
2017-10-30 14:55:00,142.89,142.89,142.46,142.56,52647.0,117.9636,117.9636,117.6086,117.6911,52647.0
2017-10-30 15:00:00,142.54,142.63,142.1,142.11,40914.0,117.6746,117.7489,117.3114,117.3196,40914.0
2017-10-30 15:05:00,142.13,142.54,142.1,142.46,38359.0,117.3361,117.6746,117.3114,117.6086,38359.0
2017-10-30 15:10:00,142.43,142.43,142.16,142.39,30198.0,117.5838,117.5838,117.3609,117.5508,30198.0
2017-10-30 15:15:00,142.4,142.56,142.08,142.2,37090.0,117.559,117.6911,117.2949,117.3939,37090.0
2017-10-30 15:20:00,142.2,142.37,142.11,142.28,73383.0,117.3939,117.5343,117.3196,117.46,73383.0
2017-10-30 15:25:00,142.27,142.42,142.23,142.42,37806.0,117.4517,117.5756,117.4187,117.5756,37806.0
2017-10-30 15:30:00,142.41,142.58,142.33,142.54,61176.0,117.5673,117.7076,117.5013,117.6746,61176.0
2017-10-30 15:35:00,142.53,142.83,142.51,142.71,59634.0,117.6664,117.914,117.6499,117.815,59634.0
2017-10-30 15:40:00,142.69,142.9,142.56,142.82,70440.0,117.7985,117.9718,117.6911,117.9058,70440.0
2017-10-30 15:45:00,142.8,142.82,142.34,142.71,60934.0,117.8893,117.9058,117.5095,117.815,60934.0
2017-10-30 15:50:00,142.75,142.89,142.61,142.84,146399.0,117.848,117.9636,117.7324,117.9223,146399.0
2017-10-30 15:55:00,142.81,143.0,142.63,142.86,225214.0,117.8975,118.0544,117.7489,117.9388,225214.0
2017-10-31 09:30:00,139.92,141.98,138.9,140.9,66098.0,115.5117,117.2123,114.6696,116.3207,66098.0
2017-10-31 09:35:00,140.98,141.6,138.3,138.7,107253.0,116.3868,116.8986,114.1743,114.5045,107253.0
2017-10-31 09:40:00,138.74,139.65,138.32,139.02,53967.0,114.5375,115.2888,114.1908,114.7687,53967.0
2017-10-31 09:45:00,138.98,141.0,138.98,139.94,51455.0,114.7356,116.4033,114.7356,115.5282,51455.0
2017-10-31 09:50:00,139.9,141.07,139.85,141.07,27051.0,115.4952,116.4611,115.4539,116.4611,27051.0
2017-10-31 09:55:00,141.0,141.29,140.53,140.87,49929.0,116.4033,116.6427,116.0153,116.2959,49929.0
2017-10-31 10:00:00,140.8,140.94,140.31,140.54,25605.0,116.2382,116.3537,115.8336,116.0235,25605.0
2017-10-31 10:05:00,140.5,141.71,140.5,141.67,29549.0,115.9905,116.9894,115.9905,116.9564,29549.0
2017-10-31 10:10:00,141.62,141.72,140.92,141.15,21426.0,116.9151,116.9977,116.3372,116.5271,21426.0
2017-10-31 10:15:00,141.23,141.69,141.06,141.69,15365.0,116.5931,116.9729,116.4528,116.9729,15365.0
2017-10-31 10:20:00,141.69,142.1,141.64,141.94,22784.0,116.9729,117.3114,116.9316,117.1793,22784.0
2017-10-31 10:25:00,141.91,142.25,141.68,142.08,18827.0,117.1545,117.4352,116.9646,117.2949,18827.0
2017-10-31 10:30:00,141.92,142.1,141.7,142.06,14184.0,117.1628,117.3114,116.9812,117.2784,14184.0
2017-10-31 10:35:00,141.91,142.16,141.46,141.56,22851.0,117.1545,117.3609,116.783,116.8656,22851.0
2017-10-31 10:40:00,141.45,141.45,140.63,141.05,18000.0,116.7748,116.7748,116.0978,116.4445,18000.0
2017-10-31 10:45:00,141.07,141.16,140.9,141.03,16716.0,116.4611,116.5354,116.3207,116.428,16716.0
2017-10-31 10:50:00,141.03,141.38,140.97,141.0,21331.0,116.428,116.717,116.3785,116.4033,21331.0
2017-10-31 10:55:00,141.05,141.08,140.84,140.97,15679.0,116.4445,116.4693,116.2712,116.3785,15679.0
2017-10-31 11:00:00,141.01,141.27,141.0,141.27,8150.0,116.4115,116.6262,116.4033,116.6262,8150.0
2017-10-31 11:05:00,141.13,141.19,140.81,140.81,27476.0,116.5106,116.5601,116.2464,116.2464,27476.0
2017-10-31 11:10:00,140.84,140.97,140.73,140.73,19570.0,116.2712,116.3785,116.1804,116.1804,19570.0
2017-10-31 11:15:00,140.74,141.39,140.37,141.34,37317.0,116.1886,116.7252,115.8832,116.684,37317.0
2017-10-31 11:20:00,141.28,141.82,141.28,141.78,16956.0,116.6344,117.0802,116.6344,117.0472,16956.0
2017-10-31 11:25:00,141.71,142.03,141.7,142.03,18039.0,116.9894,117.2536,116.9812,117.2536,18039.0
2017-10-31 11:30:00,142.01,142.08,141.82,141.9,12240.0,117.2371,117.2949,117.0802,117.1463,12240.0
2017-10-31 11:35:00,141.86,141.88,141.76,141.87,8238.0,117.1132,117.1298,117.0307,117.1215,8238.0
2017-10-31 11:40:00,141.88,142.19,141.8,142.16,9750.0,117.1298,117.3857,117.0637,117.3609,9750.0
2017-10-31 11:45:00,142.19,142.25,142.09,142.16,21610.0,117.3857,117.4352,117.3031,117.3609,21610.0
2017-10-31 11:50:00,142.15,142.22,141.56,141.74,14034.0,117.3527,117.4104,116.8656,117.0142,14034.0
2017-10-31 11:55:00,141.72,141.74,141.39,141.64,10987.0,116.9977,117.0142,116.7252,116.9316,10987.0
2017-10-31 12:00:00,141.69,141.69,141.57,141.64,11054.0,116.9729,116.9729,116.8738,116.9316,11054.0
2017-10-31 12:05:00,141.65,142.25,141.65,142.21,23773.0,116.9399,117.4352,116.9399,117.4022,23773.0
2017-10-31 12:10:00,142.24,142.33,142.03,142.11,18933.0,117.427,117.5013,117.2536,117.3196,18933.0
2017-10-31 12:15:00,142.18,142.31,142.15,142.26,5949.0,117.3774,117.4847,117.3527,117.4435,5949.0
2017-10-31 12:20:00,142.28,142.33,142.15,142.29,42278.0,117.46,117.5013,117.3527,117.4682,42278.0
2017-10-31 12:25:00,142.33,142.36,141.67,141.86,29337.0,117.5013,117.526,116.9564,117.1132,29337.0
2017-10-31 12:30:00,141.93,142.02,141.73,141.76,26964.0,117.171,117.2453,117.0059,117.0307,26964.0
2017-10-31 12:35:00,141.81,142.18,141.8,142.18,4807.0,117.072,117.3774,117.0637,117.3774,4807.0
2017-10-31 12:40:00,142.2,142.57,142.17,142.56,26311.0,117.3939,117.6994,117.3692,117.6911,26311.0
2017-10-31 12:45:00,142.57,142.65,142.21,142.29,26303.0,117.6994,117.7654,117.4022,117.4682,26303.0
2017-10-31 12:50:00,142.17,142.21,142.12,142.15,3300.0,117.3692,117.4022,117.3279,117.3527,3300.0
2017-10-31 12:55:00,142.17,142.61,142.17,142.5,119901.0,117.3692,117.7324,117.3692,117.6416,119901.0
2017-10-31 13:00:00,142.5,142.52,142.03,142.26,16354.0,117.6416,117.6581,117.2536,117.4435,16354.0
2017-10-31 13:05:00,142.28,142.55,142.2,142.55,15366.0,117.46,117.6829,117.3939,117.6829,15366.0
2017-10-31 13:10:00,142.51,142.51,142.07,142.15,12009.0,117.6499,117.6499,117.2866,117.3527,12009.0
2017-10-31 13:15:00,142.15,142.38,142.13,142.21,12636.0,117.3527,117.5425,117.3361,117.4022,12636.0
2017-10-31 13:20:00,142.27,142.36,142.16,142.22,9501.0,117.4517,117.526,117.3609,117.4104,9501.0
2017-10-31 13:25:00,142.22,142.22,141.75,141.75,27668.0,117.4104,117.4104,117.0224,117.0224,27668.0
2017-10-31 13:30:00,141.75,141.96,141.75,141.96,6748.0,117.0224,117.1958,117.0224,117.1958,6748.0
2017-10-31 13:35:00,141.99,142.29,141.91,141.96,11061.0,117.2206,117.4682,117.1545,117.1958,11061.0
2017-10-31 13:40:00,141.96,142.16,141.93,142.16,7792.0,117.1958,117.3609,117.171,117.3609,7792.0
2017-10-31 13:45:00,142.08,142.11,141.9,141.99,7927.0,117.2949,117.3196,117.1463,117.2206,7927.0
2017-10-31 13:50:00,141.95,142.22,141.9,142.09,11384.0,117.1875,117.4104,117.1463,117.3031,11384.0
2017-10-31 13:55:00,142.1,142.36,142.08,142.24,15292.0,117.3114,117.526,117.2949,117.427,15292.0
2017-10-31 14:00:00,142.22,142.38,142.19,142.35,11261.0,117.4104,117.5425,117.3857,117.5178,11261.0
2017-10-31 14:05:00,142.37,142.76,142.37,142.75,18354.0,117.5343,117.8562,117.5343,117.848,18354.0
2017-10-31 14:10:00,142.73,142.75,142.6,142.65,17413.0,117.8315,117.848,117.7242,117.7654,17413.0
2017-10-31 14:15:00,142.67,142.85,142.67,142.81,8346.0,117.7819,117.9305,117.7819,117.8975,8346.0
2017-10-31 14:20:00,142.81,142.91,142.7,142.9,16658.0,117.8975,117.9801,117.8067,117.9718,16658.0
2017-10-31 14:25:00,142.9,142.95,142.74,142.93,16489.0,117.9718,118.0131,117.8397,117.9966,16489.0
2017-10-31 14:30:00,142.94,143.05,142.88,143.05,21616.0,118.0048,118.0957,117.9553,118.0957,21616.0
2017-10-31 14:35:00,143.07,143.41,143.07,143.26,16535.0,118.1122,118.3929,118.1122,118.269,16535.0
2017-10-31 14:40:00,143.25,143.49,143.12,143.39,29018.0,118.2608,118.4589,118.1534,118.3763,29018.0
2017-10-31 14:45:00,143.39,143.48,143.37,143.43,14919.0,118.3763,118.4506,118.3598,118.4094,14919.0
2017-10-31 14:50:00,143.39,143.62,143.34,143.57,23942.0,118.3763,118.5662,118.3351,118.5249,23942.0
2017-10-31 14:55:00,143.57,144.13,143.57,144.09,41126.0,118.5249,118.9873,118.5249,118.9542,41126.0
2017-10-31 15:00:00,144.02,144.13,143.86,143.97,53145.0,118.8964,118.9873,118.7644,118.8552,53145.0
2017-10-31 15:05:00,143.93,144.33,143.88,144.12,49043.0,118.8221,119.1524,118.7809,118.979,49043.0
2017-10-31 15:10:00,144.04,144.12,143.52,143.54,41283.0,118.913,118.979,118.4837,118.5002,41283.0
2017-10-31 15:15:00,143.5,143.64,143.27,143.48,25705.0,118.4672,118.5827,118.2773,118.4506,25705.0
2017-10-31 15:20:00,143.48,143.62,143.45,143.45,32692.0,118.4506,118.5662,118.4259,118.4259,32692.0
2017-10-31 15:25:00,143.47,143.47,143.24,143.37,28189.0,118.4424,118.4424,118.2525,118.3598,28189.0
2017-10-31 15:30:00,143.38,143.53,143.11,143.29,45057.0,118.3681,118.4919,118.1452,118.2938,45057.0
2017-10-31 15:35:00,143.29,143.44,143.24,143.29,48992.0,118.2938,118.4176,118.2525,118.2938,48992.0
2017-10-31 15:40:00,143.3,143.48,143.21,143.36,52034.0,118.302,118.4506,118.2277,118.3516,52034.0
2017-10-31 15:45:00,143.35,143.55,143.22,143.5,62075.0,118.3433,118.5084,118.236,118.4672,62075.0
2017-10-31 15:50:00,143.5,143.93,143.49,143.53,106701.0,118.4672,118.8221,118.4589,118.4919,106701.0
2017-10-31 15:55:00,143.54,143.7,143.5,143.67,131544.0,118.5002,118.6323,118.4672,118.6075,131544.0
2017-11-01 09:30:00,144.25,144.66,143.76,144.13,84760.0,119.0863,119.4248,118.6818,118.9873,84760.0
2017-11-01 09:35:00,144.16,144.27,142.94,143.0,86193.0,119.012,119.1028,118.0048,118.0544,86193.0
2017-11-01 09:40:00,143.0,143.27,142.47,142.76,25921.0,118.0544,118.2773,117.6168,117.8562,25921.0
2017-11-01 09:45:00,142.89,143.21,142.86,143.2,39891.0,117.9636,118.2277,117.9388,118.2195,39891.0
2017-11-01 09:50:00,143.18,143.3,143.07,143.28,41158.0,118.203,118.302,118.1122,118.2855,41158.0
2017-11-01 09:55:00,143.24,143.4,143.09,143.22,36745.0,118.2525,118.3846,118.1287,118.236,36745.0
2017-11-01 10:00:00,143.09,143.2,142.94,142.97,29847.0,118.1287,118.2195,118.0048,118.0296,29847.0
2017-11-01 10:05:00,142.99,143.09,142.56,143.0,47823.0,118.0461,118.1287,117.6911,118.0544,47823.0
2017-11-01 10:10:00,142.96,143.11,142.82,143.0,38857.0,118.0214,118.1452,117.9058,118.0544,38857.0
2017-11-01 10:15:00,143.0,143.2,142.82,143.1,33234.0,118.0544,118.2195,117.9058,118.1369,33234.0
2017-11-01 10:20:00,143.06,143.1,142.88,143.0,30553.0,118.1039,118.1369,117.9553,118.0544,30553.0
2017-11-01 10:25:00,143.04,143.07,142.91,142.98,13516.0,118.0874,118.1122,117.9801,118.0379,13516.0
2017-11-01 10:30:00,142.98,143.07,142.95,143.02,22923.0,118.0379,118.1122,118.0131,118.0709,22923.0
2017-11-01 10:35:00,143.04,143.1,142.98,143.06,20255.0,118.0874,118.1369,118.0379,118.1039,20255.0
2017-11-01 10:40:00,143.08,143.34,143.08,143.29,34770.0,118.1204,118.3351,118.1204,118.2938,34770.0
2017-11-01 10:45:00,143.34,143.64,143.34,143.5,22392.0,118.3351,118.5827,118.3351,118.4672,22392.0
2017-11-01 10:50:00,143.47,143.66,143.28,143.33,16221.0,118.4424,118.5992,118.2855,118.3268,16221.0
2017-11-01 10:55:00,143.32,143.32,143.08,143.23,8173.0,118.3186,118.3186,118.1204,118.2443,8173.0
2017-11-01 11:00:00,143.24,143.55,143.23,143.47,14520.0,118.2525,118.5084,118.2443,118.4424,14520.0
2017-11-01 11:05:00,143.51,143.51,143.09,143.11,11050.0,118.4754,118.4754,118.1287,118.1452,11050.0
2017-11-01 11:10:00,143.11,143.19,143.0,143.1,14704.0,118.1452,118.2112,118.0544,118.1369,14704.0
2017-11-01 11:15:00,143.09,143.16,143.0,143.12,17600.0,118.1287,118.1865,118.0544,118.1534,17600.0
2017-11-01 11:20:00,143.12,143.15,142.93,142.93,10713.0,118.1534,118.1782,117.9966,117.9966,10713.0
2017-11-01 11:25:00,142.88,142.88,142.7,142.72,6341.0,117.9553,117.9553,117.8067,117.8232,6341.0
2017-11-01 11:30:00,142.78,142.79,142.49,142.55,12262.0,117.8728,117.881,117.6333,117.6829,12262.0
2017-11-01 11:35:00,142.51,142.59,142.48,142.49,6545.0,117.6499,117.7159,117.6251,117.6333,6545.0
2017-11-01 11:40:00,142.48,142.54,142.25,142.37,7130.0,117.6251,117.6746,117.4352,117.5343,7130.0
2017-11-01 11:45:00,142.36,142.76,142.29,142.68,14856.0,117.526,117.8562,117.4682,117.7902,14856.0
2017-11-01 11:50:00,142.64,142.64,142.15,142.19,8474.0,117.7572,117.7572,117.3527,117.3857,8474.0
2017-11-01 11:55:00,142.2,142.32,142.01,142.14,7706.0,117.3939,117.493,117.2371,117.3444,7706.0
2017-11-01 12:00:00,142.09,142.17,141.98,141.98,10420.0,117.3031,117.3692,117.2123,117.2123,10420.0
2017-11-01 12:05:00,141.94,142.08,141.84,141.84,6181.0,117.1793,117.2949,117.0967,117.0967,6181.0
2017-11-01 12:10:00,141.86,142.0,141.82,141.97,17417.0,117.1132,117.2288,117.0802,117.2041,17417.0
2017-11-01 12:15:00,141.97,142.19,141.97,142.06,11348.0,117.2041,117.3857,117.2041,117.2784,11348.0
2017-11-01 12:20:00,142.08,142.13,141.98,142.13,12853.0,117.2949,117.3361,117.2123,117.3361,12853.0
2017-11-01 12:25:00,142.15,142.55,142.11,142.55,19089.0,117.3527,117.6829,117.3196,117.6829,19089.0
2017-11-01 12:30:00,142.61,142.65,142.34,142.34,9650.0,117.7324,117.7654,117.5095,117.5095,9650.0
2017-11-01 12:35:00,142.38,142.38,142.21,142.26,13259.0,117.5425,117.5425,117.4022,117.4435,13259.0
2017-11-01 12:40:00,142.29,142.42,142.29,142.31,17455.0,117.4682,117.5756,117.4682,117.4847,17455.0
2017-11-01 12:45:00,142.3,142.31,142.17,142.17,3050.0,117.4765,117.4847,117.3692,117.3692,3050.0
2017-11-01 12:50:00,142.2,142.23,142.12,142.18,19160.0,117.3939,117.4187,117.3279,117.3774,19160.0
2017-11-01 12:55:00,142.2,142.2,142.06,142.1,8883.0,117.3939,117.3939,117.2784,117.3114,8883.0
2017-11-01 13:00:00,142.09,142.09,141.99,142.0,4974.0,117.3031,117.3031,117.2206,117.2288,4974.0
2017-11-01 13:05:00,141.97,141.97,141.84,141.91,5520.0,117.2041,117.2041,117.0967,117.1545,5520.0
2017-11-01 13:10:00,141.88,141.95,141.74,141.78,10571.0,117.1298,117.1875,117.0142,117.0472,10571.0
2017-11-01 13:15:00,141.8,141.8,141.61,141.61,29743.0,117.0637,117.0637,116.9069,116.9069,29743.0
2017-11-01 13:20:00,141.66,141.67,141.59,141.6,9196.0,116.9481,116.9564,116.8903,116.8986,9196.0
2017-11-01 13:25:00,141.59,141.61,141.29,141.29,13728.0,116.8903,116.9069,116.6427,116.6427,13728.0
2017-11-01 13:30:00,141.29,141.37,141.27,141.34,10119.0,116.6427,116.7087,116.6262,116.684,10119.0
2017-11-01 13:35:00,141.36,141.36,141.26,141.33,8337.0,116.7005,116.7005,116.6179,116.6757,8337.0
2017-11-01 13:40:00,141.3,141.32,141.05,141.09,9576.0,116.6509,116.6674,116.4445,116.4776,9576.0
2017-11-01 13:45:00,141.06,141.16,140.93,141.0,62102.0,116.4528,116.5354,116.3455,116.4033,62102.0
2017-11-01 13:50:00,141.02,141.04,140.85,140.87,12195.0,116.4198,116.4363,116.2794,116.2959,12195.0
2017-11-01 13:55:00,140.92,141.26,140.88,141.25,25621.0,116.3372,116.6179,116.3042,116.6097,25621.0
2017-11-01 14:00:00,141.24,141.71,141.24,141.56,27038.0,116.6014,116.9894,116.6014,116.8656,27038.0
2017-11-01 14:05:00,141.53,141.59,141.31,141.31,12959.0,116.8408,116.8903,116.6592,116.6592,12959.0
2017-11-01 14:10:00,141.29,141.45,141.18,141.44,28201.0,116.6427,116.7748,116.5519,116.7665,28201.0
2017-11-01 14:15:00,141.45,141.68,141.33,141.68,19347.0,116.7748,116.9646,116.6757,116.9646,19347.0
2017-11-01 14:20:00,141.66,141.71,141.18,141.25,32783.0,116.9481,116.9894,116.5519,116.6097,32783.0
2017-11-01 14:25:00,141.25,141.6,141.14,141.3,20589.0,116.6097,116.8986,116.5188,116.6509,20589.0
2017-11-01 14:30:00,141.3,141.52,141.03,141.07,25183.0,116.6509,116.8326,116.428,116.4611,25183.0
2017-11-01 14:35:00,141.06,141.42,141.0,141.16,47112.0,116.4528,116.75,116.4033,116.5354,47112.0
2017-11-01 14:40:00,141.16,141.65,141.11,141.64,37050.0,116.5354,116.9399,116.4941,116.9316,37050.0
2017-11-01 14:45:00,141.62,141.73,141.57,141.73,19293.0,116.9151,117.0059,116.8738,117.0059,19293.0
2017-11-01 14:50:00,141.73,141.75,141.38,141.49,17690.0,117.0059,117.0224,116.717,116.8078,17690.0
2017-11-01 14:55:00,141.44,141.67,141.43,141.54,32309.0,116.7665,116.9564,116.7583,116.8491,32309.0
2017-11-01 15:00:00,141.52,141.54,141.18,141.25,38077.0,116.8326,116.8491,116.5519,116.6097,38077.0
2017-11-01 15:05:00,141.26,141.27,140.59,140.6,119576.0,116.6179,116.6262,116.0648,116.073,119576.0
2017-11-01 15:10:00,140.6,140.8,140.48,140.74,72800.0,116.073,116.2382,115.974,116.1886,72800.0
2017-11-01 15:15:00,140.78,141.13,140.77,141.03,36723.0,116.2216,116.5106,116.2134,116.428,36723.0
2017-11-01 15:20:00,141.08,141.18,140.86,140.87,31400.0,116.4693,116.5519,116.2877,116.2959,31400.0
2017-11-01 15:25:00,140.84,140.87,140.45,140.8,54108.0,116.2712,116.2959,115.9492,116.2382,54108.0
2017-11-01 15:30:00,140.89,140.93,140.7,140.77,28757.0,116.3125,116.3455,116.1556,116.2134,28757.0
2017-11-01 15:35:00,140.77,140.83,140.71,140.71,50042.0,116.2134,116.2629,116.1639,116.1639,50042.0
2017-11-01 15:40:00,140.71,140.8,140.6,140.77,47808.0,116.1639,116.2382,116.073,116.2134,47808.0
2017-11-01 15:45:00,140.77,140.86,140.76,140.79,40940.0,116.2134,116.2877,116.2051,116.2299,40940.0
2017-11-01 15:50:00,140.78,140.81,140.62,140.62,64754.0,116.2216,116.2464,116.0896,116.0896,64754.0
2017-11-01 15:55:00,140.63,140.81,140.39,140.78,155823.0,116.0978,116.2464,115.8997,116.2216,155823.0
2017-11-02 09:30:00,140.65,141.36,140.52,141.36,27866.0,116.1143,116.7005,116.007,116.7005,27866.0
2017-11-02 09:35:00,141.31,141.34,140.91,141.28,4541.0,116.6592,116.684,116.329,116.6344,4541.0
2017-11-02 09:40:00,141.18,141.24,140.95,141.24,6436.0,116.5519,116.6014,116.362,116.6014,6436.0
2017-11-02 09:45:00,141.32,142.05,141.32,142.0,18459.0,116.6674,117.2701,116.6674,117.2288,18459.0
2017-11-02 09:50:00,141.97,142.01,141.62,141.76,6377.0,117.2041,117.2371,116.9151,117.0307,6377.0
2017-11-02 09:55:00,141.71,142.27,141.67,142.27,8529.0,116.9894,117.4517,116.9564,117.4517,8529.0
2017-11-02 10:00:00,142.18,142.19,141.78,141.96,27585.0,117.3774,117.3857,117.0472,117.1958,27585.0
2017-11-02 10:05:00,141.93,142.12,141.8,141.8,16738.0,117.171,117.3279,117.0637,117.0637,16738.0
2017-11-02 10:10:00,141.8,141.8,141.44,141.51,12975.0,117.0637,117.0637,116.7665,116.8243,12975.0
2017-11-02 10:15:00,141.56,141.99,141.54,141.89,11751.0,116.8656,117.2206,116.8491,117.138,11751.0
2017-11-02 10:20:00,141.86,141.86,141.64,141.64,10226.0,117.1132,117.1132,116.9316,116.9316,10226.0
2017-11-02 10:25:00,141.65,142.03,141.6,142.01,12642.0,116.9399,117.2536,116.8986,117.2371,12642.0
2017-11-02 10:30:00,141.99,142.5,141.96,142.41,12747.0,117.2206,117.6416,117.1958,117.5673,12747.0
2017-11-02 10:35:00,142.51,142.51,142.12,142.47,11804.0,117.6499,117.6499,117.3279,117.6168,11804.0
2017-11-02 10:40:00,142.48,142.54,142.2,142.54,15658.0,117.6251,117.6746,117.3939,117.6746,15658.0
2017-11-02 10:45:00,142.55,142.66,142.28,142.45,11991.0,117.6829,117.7737,117.46,117.6003,11991.0
2017-11-02 10:50:00,142.46,142.54,142.14,142.29,9957.0,117.6086,117.6746,117.3444,117.4682,9957.0
2017-11-02 10:55:00,142.21,142.36,142.09,142.18,38329.0,117.4022,117.526,117.3031,117.3774,38329.0
2017-11-02 11:00:00,142.2,142.37,141.91,142.37,6977.0,117.3939,117.5343,117.1545,117.5343,6977.0
2017-11-02 11:05:00,142.28,142.28,142.06,142.24,13965.0,117.46,117.46,117.2784,117.427,13965.0
2017-11-02 11:10:00,142.25,142.38,142.17,142.27,5054.0,117.4352,117.5425,117.3692,117.4517,5054.0
2017-11-02 11:15:00,142.27,142.54,142.22,142.49,15559.0,117.4517,117.6746,117.4104,117.6333,15559.0
2017-11-02 11:20:00,142.39,142.72,142.29,142.59,18441.0,117.5508,117.8232,117.4682,117.7159,18441.0
2017-11-02 11:25:00,142.58,142.59,142.33,142.43,8357.0,117.7076,117.7159,117.5013,117.5838,8357.0
2017-11-02 11:30:00,142.38,142.51,142.27,142.41,8909.0,117.5425,117.6499,117.4517,117.5673,8909.0
2017-11-02 11:35:00,142.4,142.42,142.23,142.36,6206.0,117.559,117.5756,117.4187,117.526,6206.0
2017-11-02 11:40:00,142.36,142.73,142.35,142.62,10541.0,117.526,117.8315,117.5178,117.7407,10541.0
2017-11-02 11:45:00,142.66,142.96,142.59,142.93,7832.0,117.7737,118.0214,117.7159,117.9966,7832.0
2017-11-02 11:50:00,142.89,142.89,142.5,142.66,17510.0,117.9636,117.9636,117.6416,117.7737,17510.0
2017-11-02 11:55:00,142.63,142.68,142.43,142.61,4525.0,117.7489,117.7902,117.5838,117.7324,4525.0
2017-11-02 12:00:00,142.65,142.77,142.62,142.67,3383.0,117.7654,117.8645,117.7407,117.7819,3383.0
2017-11-02 12:05:00,142.77,142.78,142.57,142.69,9846.0,117.8645,117.8728,117.6994,117.7985,9846.0
2017-11-02 12:10:00,142.72,142.75,142.38,142.56,11047.0,117.8232,117.848,117.5425,117.6911,11047.0
2017-11-02 12:15:00,142.56,142.62,142.18,142.36,10700.0,117.6911,117.7407,117.3774,117.526,10700.0
2017-11-02 12:20:00,142.33,142.43,142.17,142.38,8126.0,117.5013,117.5838,117.3692,117.5425,8126.0
2017-11-02 12:25:00,142.38,142.4,141.8,141.8,8600.0,117.5425,117.559,117.0637,117.0637,8600.0
2017-11-02 12:30:00,141.89,142.0,141.84,141.84,6083.0,117.138,117.2288,117.0967,117.0967,6083.0
2017-11-02 12:35:00,141.9,141.94,141.71,141.85,10251.0,117.1463,117.1793,116.9894,117.105,10251.0
2017-11-02 12:40:00,141.82,142.04,141.8,142.0,11762.0,117.0802,117.2618,117.0637,117.2288,11762.0
2017-11-02 12:45:00,141.97,141.98,141.77,141.83,4799.0,117.2041,117.2123,117.0389,117.0885,4799.0
2017-11-02 12:50:00,141.82,142.17,141.82,141.98,38321.0,117.0802,117.3692,117.0802,117.2123,38321.0
2017-11-02 12:55:00,141.94,142.02,141.91,142.0,6596.0,117.1793,117.2453,117.1545,117.2288,6596.0
2017-11-02 13:00:00,142.0,142.08,141.88,142.05,4831.0,117.2288,117.2949,117.1298,117.2701,4831.0
2017-11-02 13:05:00,142.1,142.13,141.94,141.97,12117.0,117.3114,117.3361,117.1793,117.2041,12117.0
2017-11-02 13:10:00,141.98,142.01,141.89,141.97,4437.0,117.2123,117.2371,117.138,117.2041,4437.0
2017-11-02 13:15:00,141.98,142.03,141.95,142.03,4083.0,117.2123,117.2536,117.1875,117.2536,4083.0
2017-11-02 13:20:00,142.05,142.19,141.99,142.08,7339.0,117.2701,117.3857,117.2206,117.2949,7339.0
2017-11-02 13:25:00,142.08,142.09,141.96,142.08,7350.0,117.2949,117.3031,117.1958,117.2949,7350.0
2017-11-02 13:30:00,142.08,142.25,142.06,142.25,4241.0,117.2949,117.4352,117.2784,117.4352,4241.0
2017-11-02 13:35:00,142.21,142.24,142.1,142.12,4944.0,117.4022,117.427,117.3114,117.3279,4944.0
2017-11-02 13:40:00,142.14,142.21,142.1,142.21,2428.0,117.3444,117.4022,117.3114,117.4022,2428.0
2017-11-02 13:45:00,142.19,142.21,142.06,142.06,6523.0,117.3857,117.4022,117.2784,117.2784,6523.0
2017-11-02 13:50:00,142.08,142.12,142.04,142.04,4617.0,117.2949,117.3279,117.2618,117.2618,4617.0
2017-11-02 13:55:00,142.08,142.11,141.91,141.92,5266.0,117.2949,117.3196,117.1545,117.1628,5266.0
2017-11-02 14:00:00,141.9,141.96,141.79,141.81,15090.0,117.1463,117.1958,117.0555,117.072,15090.0
2017-11-02 14:05:00,141.84,141.93,141.8,141.84,8420.0,117.0967,117.171,117.0637,117.0967,8420.0
2017-11-02 14:10:00,141.84,141.96,141.79,141.88,6048.0,117.0967,117.1958,117.0555,117.1298,6048.0
2017-11-02 14:15:00,141.88,142.01,141.8,142.01,5890.0,117.1298,117.2371,117.0637,117.2371,5890.0
2017-11-02 14:20:00,141.99,142.11,141.99,142.09,47284.0,117.2206,117.3196,117.2206,117.3031,47284.0
2017-11-02 14:25:00,142.09,142.45,142.08,142.39,21423.0,117.3031,117.6003,117.2949,117.5508,21423.0
2017-11-02 14:30:00,142.31,142.33,142.24,142.31,7708.0,117.4847,117.5013,117.427,117.4847,7708.0
2017-11-02 14:35:00,142.29,142.3,142.17,142.23,12450.0,117.4682,117.4765,117.3692,117.4187,12450.0
2017-11-02 14:40:00,142.24,142.36,142.2,142.29,23366.0,117.427,117.526,117.3939,117.4682,23366.0
2017-11-02 14:45:00,142.31,142.33,142.19,142.22,5254.0,117.4847,117.5013,117.3857,117.4104,5254.0
2017-11-02 14:50:00,142.19,142.26,142.18,142.21,10327.0,117.3857,117.4435,117.3774,117.4022,10327.0
2017-11-02 14:55:00,142.21,142.26,142.16,142.18,3074.0,117.4022,117.4435,117.3609,117.3774,3074.0
2017-11-02 15:00:00,142.18,142.23,142.14,142.21,7475.0,117.3774,117.4187,117.3444,117.4022,7475.0
2017-11-02 15:05:00,142.24,142.27,142.17,142.25,6456.0,117.427,117.4517,117.3692,117.4352,6456.0
2017-11-02 15:10:00,142.25,142.25,142.17,142.25,8190.0,117.4352,117.4352,117.3692,117.4352,8190.0
2017-11-02 15:15:00,142.21,142.21,142.02,142.13,6143.0,117.4022,117.4022,117.2453,117.3361,6143.0
2017-11-02 15:20:00,142.12,142.19,142.05,142.16,7723.0,117.3279,117.3857,117.2701,117.3609,7723.0
2017-11-02 15:25:00,142.14,142.3,142.11,142.26,5882.0,117.3444,117.4765,117.3196,117.4435,5882.0
2017-11-02 15:30:00,142.28,142.44,142.28,142.37,9350.0,117.46,117.5921,117.46,117.5343,9350.0
2017-11-02 15:35:00,142.36,142.38,142.25,142.36,14599.0,117.526,117.5425,117.4352,117.526,14599.0
2017-11-02 15:40:00,142.35,142.44,142.27,142.27,16952.0,117.5178,117.5921,117.4517,117.4517,16952.0
2017-11-02 15:45:00,142.3,142.43,142.29,142.37,27541.0,117.4765,117.5838,117.4682,117.5343,27541.0
2017-11-02 15:50:00,142.39,142.42,142.35,142.41,21245.0,117.5508,117.5756,117.5178,117.5673,21245.0
2017-11-02 15:55:00,142.42,142.48,142.35,142.43,42832.0,117.5756,117.6251,117.5178,117.5838,42832.0
2017-11-03 09:30:00,141.83,142.35,141.11,141.23,51745.0,117.0885,117.5178,116.4941,116.5931,51745.0
2017-11-03 09:35:00,141.33,141.88,141.25,141.46,41076.0,116.6757,117.1298,116.6097,116.783,41076.0
2017-11-03 09:40:00,141.46,141.9,141.38,141.75,22055.0,116.783,117.1463,116.717,117.0224,22055.0
2017-11-03 09:45:00,141.66,141.84,141.57,141.84,8748.0,116.9481,117.0967,116.8738,117.0967,8748.0
2017-11-03 09:50:00,141.87,141.9,141.68,141.85,12763.0,117.1215,117.1463,116.9646,117.105,12763.0
2017-11-03 09:55:00,141.82,142.12,141.79,141.92,15949.0,117.0802,117.3279,117.0555,117.1628,15949.0
2017-11-03 10:00:00,141.96,142.01,141.71,141.78,15259.0,117.1958,117.2371,116.9894,117.0472,15259.0
2017-11-03 10:05:00,141.87,142.1,141.71,141.75,17249.0,117.1215,117.3114,116.9894,117.0224,17249.0
2017-11-03 10:10:00,141.7,141.91,141.49,141.49,18090.0,116.9812,117.1545,116.8078,116.8078,18090.0
2017-11-03 10:15:00,141.48,141.61,141.2,141.2,11029.0,116.7995,116.9069,116.5684,116.5684,11029.0
2017-11-03 10:20:00,141.31,141.35,140.8,140.95,40262.0,116.6592,116.6922,116.2382,116.362,40262.0
2017-11-03 10:25:00,140.91,141.08,140.91,141.02,15918.0,116.329,116.4693,116.329,116.4198,15918.0
2017-11-03 10:30:00,140.92,141.06,140.81,140.98,15828.0,116.3372,116.4528,116.2464,116.3868,15828.0
2017-11-03 10:35:00,140.94,141.12,140.8,141.0,16810.0,116.3537,116.5023,116.2382,116.4033,16810.0
2017-11-03 10:40:00,140.96,140.99,140.66,140.73,11690.0,116.3702,116.395,116.1226,116.1804,11690.0
2017-11-03 10:45:00,140.77,140.77,140.51,140.65,11182.0,116.2134,116.2134,115.9987,116.1143,11182.0
2017-11-03 10:50:00,140.58,140.69,140.53,140.67,9463.0,116.0565,116.1473,116.0153,116.1308,9463.0
2017-11-03 10:55:00,140.68,140.81,140.62,140.65,8456.0,116.1391,116.2464,116.0896,116.1143,8456.0
2017-11-03 11:00:00,140.67,140.69,140.37,140.37,32455.0,116.1308,116.1473,115.8832,115.8832,32455.0
2017-11-03 11:05:00,140.4,140.67,140.23,140.55,27595.0,115.9079,116.1308,115.7676,116.0318,27595.0
2017-11-03 11:10:00,140.67,140.91,140.56,140.9,11300.0,116.1308,116.329,116.04,116.3207,11300.0
2017-11-03 11:15:00,140.94,141.0,140.67,140.68,10001.0,116.3537,116.4033,116.1308,116.1391,10001.0
2017-11-03 11:20:00,140.68,140.99,140.65,140.91,19380.0,116.1391,116.395,116.1143,116.329,19380.0
2017-11-03 11:25:00,140.98,141.03,140.79,140.88,6826.0,116.3868,116.428,116.2299,116.3042,6826.0
2017-11-03 11:30:00,140.81,140.97,140.76,140.76,4833.0,116.2464,116.3785,116.2051,116.2051,4833.0
2017-11-03 11:35:00,140.75,140.75,140.56,140.68,7924.0,116.1969,116.1969,116.04,116.1391,7924.0
2017-11-03 11:40:00,140.7,140.83,140.69,140.82,3000.0,116.1556,116.2629,116.1473,116.2547,3000.0
2017-11-03 11:45:00,140.84,140.95,140.76,140.92,15430.0,116.2712,116.362,116.2051,116.3372,15430.0
2017-11-03 11:50:00,140.94,141.15,140.93,141.09,8927.0,116.3537,116.5271,116.3455,116.4776,8927.0
2017-11-03 11:55:00,141.12,141.49,141.11,141.49,13409.0,116.5023,116.8078,116.4941,116.8078,13409.0
2017-11-03 12:00:00,141.52,141.63,141.35,141.58,10940.0,116.8326,116.9234,116.6922,116.8821,10940.0
2017-11-03 12:05:00,141.58,141.66,141.45,141.56,3956.0,116.8821,116.9481,116.7748,116.8656,3956.0
2017-11-03 12:10:00,141.5,141.64,141.46,141.52,5400.0,116.816,116.9316,116.783,116.8326,5400.0
2017-11-03 12:15:00,141.56,141.64,141.52,141.64,4867.0,116.8656,116.9316,116.8326,116.9316,4867.0
2017-11-03 12:20:00,141.66,141.74,141.55,141.72,19564.0,116.9481,117.0142,116.8573,116.9977,19564.0
2017-11-03 12:25:00,141.7,141.7,141.54,141.57,5912.0,116.9812,116.9812,116.8491,116.8738,5912.0
2017-11-03 12:30:00,141.53,141.63,141.45,141.51,6537.0,116.8408,116.9234,116.7748,116.8243,6537.0
2017-11-03 12:35:00,141.47,141.55,141.47,141.55,10133.0,116.7913,116.8573,116.7913,116.8573,10133.0
2017-11-03 12:40:00,141.55,141.68,141.54,141.63,7956.0,116.8573,116.9646,116.8491,116.9234,7956.0
2017-11-03 12:45:00,141.62,141.78,141.59,141.7,5890.0,116.9151,117.0472,116.8903,116.9812,5890.0
2017-11-03 12:50:00,141.73,141.84,141.73,141.81,4262.0,117.0059,117.0967,117.0059,117.072,4262.0
2017-11-03 12:55:00,141.84,141.86,141.8,141.84,8529.0,117.0967,117.1132,117.0637,117.0967,8529.0
2017-11-03 13:00:00,141.85,142.12,141.81,142.12,39253.0,117.105,117.3279,117.072,117.3279,39253.0
2017-11-03 13:05:00,142.13,142.4,142.13,142.4,8808.0,117.3361,117.559,117.3361,117.559,8808.0
2017-11-03 13:10:00,142.38,142.41,142.31,142.39,33609.0,117.5425,117.5673,117.4847,117.5508,33609.0
2017-11-03 13:15:00,142.38,142.38,142.18,142.25,37563.0,117.5425,117.5425,117.3774,117.4352,37563.0
2017-11-03 13:20:00,142.24,142.28,142.15,142.16,4414.0,117.427,117.46,117.3527,117.3609,4414.0
2017-11-03 13:25:00,142.17,142.34,142.17,142.3,4011.0,117.3692,117.5095,117.3692,117.4765,4011.0
2017-11-03 13:30:00,142.33,142.33,142.25,142.31,9456.0,117.5013,117.5013,117.4352,117.4847,9456.0
2017-11-03 13:35:00,142.33,142.33,142.03,142.07,9950.0,117.5013,117.5013,117.2536,117.2866,9950.0
2017-11-03 13:40:00,142.07,142.12,142.0,142.04,21140.0,117.2866,117.3279,117.2288,117.2618,21140.0
2017-11-03 13:45:00,142.01,142.08,141.94,141.97,28330.0,117.2371,117.2949,117.1793,117.2041,28330.0
2017-11-03 13:50:00,141.93,142.0,141.87,141.89,7864.0,117.171,117.2288,117.1215,117.138,7864.0
2017-11-03 13:55:00,141.9,141.91,141.57,141.65,8658.0,117.1463,117.1545,116.8738,116.9399,8658.0
2017-11-03 14:00:00,141.65,141.67,141.51,141.56,10390.0,116.9399,116.9564,116.8243,116.8656,10390.0
2017-11-03 14:05:00,141.59,141.61,141.41,141.41,9486.0,116.8903,116.9069,116.7417,116.7417,9486.0
2017-11-03 14:10:00,141.43,141.45,141.36,141.41,6416.0,116.7583,116.7748,116.7005,116.7417,6416.0
2017-11-03 14:15:00,141.45,141.82,141.45,141.79,10363.0,116.7748,117.0802,116.7748,117.0555,10363.0
2017-11-03 14:20:00,141.81,141.88,141.77,141.79,6130.0,117.072,117.1298,117.0389,117.0555,6130.0
2017-11-03 14:25:00,141.8,141.83,141.62,141.64,6511.0,117.0637,117.0885,116.9151,116.9316,6511.0
2017-11-03 14:30:00,141.67,141.67,141.58,141.58,6557.0,116.9564,116.9564,116.8821,116.8821,6557.0
2017-11-03 14:35:00,141.57,141.58,141.48,141.53,5517.0,116.8738,116.8821,116.7995,116.8408,5517.0
2017-11-03 14:40:00,141.55,141.61,141.53,141.55,6939.0,116.8573,116.9069,116.8408,116.8573,6939.0
2017-11-03 14:45:00,141.54,141.6,141.52,141.55,6951.0,116.8491,116.8986,116.8326,116.8573,6951.0
2017-11-03 14:50:00,141.56,141.67,141.56,141.62,5205.0,116.8656,116.9564,116.8656,116.9151,5205.0
2017-11-03 14:55:00,141.73,141.84,141.7,141.84,5790.0,117.0059,117.0967,116.9812,117.0967,5790.0
2017-11-03 15:00:00,141.8,141.8,141.74,141.75,7501.0,117.0637,117.0637,117.0142,117.0224,7501.0
2017-11-03 15:05:00,141.73,141.77,141.67,141.73,30653.0,117.0059,117.0389,116.9564,117.0059,30653.0
2017-11-03 15:10:00,141.7,141.74,141.67,141.74,7002.0,116.9812,117.0142,116.9564,117.0142,7002.0
2017-11-03 15:15:00,141.76,141.76,141.67,141.74,10700.0,117.0307,117.0307,116.9564,117.0142,10700.0
2017-11-03 15:20:00,141.73,141.8,141.7,141.8,13740.0,117.0059,117.0637,116.9812,117.0637,13740.0
2017-11-03 15:25:00,141.81,142.01,141.78,141.98,23391.0,117.072,117.2371,117.0472,117.2123,23391.0
2017-11-03 15:30:00,141.99,142.02,141.93,141.99,43158.0,117.2206,117.2453,117.171,117.2206,43158.0
2017-11-03 15:35:00,142.0,142.07,141.94,142.03,26990.0,117.2288,117.2866,117.1793,117.2536,26990.0
2017-11-03 15:40:00,142.03,142.12,142.02,142.07,24687.0,117.2536,117.3279,117.2453,117.2866,24687.0
2017-11-03 15:45:00,142.07,142.11,142.03,142.09,31259.0,117.2866,117.3196,117.2536,117.3031,31259.0
2017-11-03 15:50:00,142.08,142.12,142.05,142.12,34308.0,117.2949,117.3279,117.2701,117.3279,34308.0
2017-11-03 15:55:00,142.11,142.16,142.02,142.12,55816.0,117.3196,117.3609,117.2453,117.3279,55816.0
2017-11-06 09:30:00,145.04,147.09,144.96,146.4,148589.0,119.7385,121.4309,119.6725,120.8613,148589.0
2017-11-06 09:35:00,146.48,146.86,146.0,146.38,118545.0,120.9273,121.241,120.531,120.8448,118545.0
2017-11-06 09:40:00,146.42,148.79,146.41,148.4,189871.0,120.8778,122.8343,120.8695,122.5124,189871.0
2017-11-06 09:45:00,148.4,149.38,148.14,148.92,100952.0,122.5124,123.3214,122.2977,122.9417,100952.0
2017-11-06 09:50:00,148.89,149.14,148.17,149.14,69056.0,122.9169,123.1233,122.3225,123.1233,69056.0
2017-11-06 09:55:00,149.11,149.46,148.55,149.09,76845.0,123.0985,123.3875,122.6362,123.082,76845.0
2017-11-06 10:00:00,149.22,150.25,149.04,150.18,91807.0,123.1893,124.0397,123.0407,123.9819,91807.0
2017-11-06 10:05:00,150.08,150.58,149.63,150.47,91744.0,123.8993,124.3121,123.5278,124.2213,91744.0
2017-11-06 10:10:00,150.33,150.46,150.0,150.44,82558.0,124.1057,124.213,123.8333,124.1965,82558.0
2017-11-06 10:15:00,150.42,150.5,150.12,150.32,53651.0,124.18,124.246,123.9323,124.0974,53651.0
2017-11-06 10:20:00,150.3,150.38,149.84,150.21,58563.0,124.0809,124.147,123.7012,124.0066,58563.0
2017-11-06 10:25:00,150.19,150.49,149.91,150.15,46485.0,123.9901,124.2378,123.759,123.9571,46485.0
2017-11-06 10:30:00,150.17,150.34,149.94,150.0,67364.0,123.9736,124.114,123.7837,123.8333,67364.0
2017-11-06 10:35:00,150.01,150.27,150.0,150.16,47325.0,123.8415,124.0562,123.8333,123.9654,47325.0
2017-11-06 10:40:00,150.15,150.22,150.03,150.09,41570.0,123.9571,124.0149,123.858,123.9076,41570.0
2017-11-06 10:45:00,150.06,150.27,150.0,150.02,63524.0,123.8828,124.0562,123.8333,123.8498,63524.0
2017-11-06 10:50:00,150.0,150.48,149.95,150.46,29340.0,123.8333,124.2295,123.792,124.213,29340.0
2017-11-06 10:55:00,150.42,150.51,150.16,150.41,30771.0,124.18,124.2543,123.9654,124.1717,30771.0
2017-11-06 11:00:00,150.48,150.63,150.39,150.53,38669.0,124.2295,124.3534,124.1552,124.2708,38669.0
2017-11-06 11:05:00,150.53,150.95,150.48,150.84,49299.0,124.2708,124.6175,124.2295,124.5267,49299.0
2017-11-06 11:10:00,150.83,150.83,150.38,150.6,29887.0,124.5185,124.5185,124.147,124.3286,29887.0
2017-11-06 11:15:00,150.58,150.79,150.57,150.67,29646.0,124.3121,124.4855,124.3038,124.3864,29646.0
2017-11-06 11:20:00,150.66,150.89,150.64,150.74,33335.0,124.3781,124.568,124.3616,124.4442,33335.0
2017-11-06 11:25:00,150.74,150.96,150.74,150.92,37306.0,124.4442,124.6258,124.4442,124.5928,37306.0
2017-11-06 11:30:00,150.92,150.93,150.41,150.41,25837.0,124.5928,124.601,124.1717,124.1717,25837.0
2017-11-06 11:35:00,150.42,150.53,150.2,150.31,42686.0,124.18,124.2708,123.9984,124.0892,42686.0
2017-11-06 11:40:00,150.34,150.34,149.89,149.99,31036.0,124.114,124.114,123.7425,123.825,31036.0
2017-11-06 11:45:00,149.99,150.24,149.98,150.09,18385.0,123.825,124.0314,123.8168,123.9076,18385.0
2017-11-06 11:50:00,150.07,150.1,149.9,150.01,61524.0,123.8911,123.9158,123.7507,123.8415,61524.0
2017-11-06 11:55:00,150.02,150.19,149.98,150.1,14652.0,123.8498,123.9901,123.8168,123.9158,14652.0
2017-11-06 12:00:00,150.1,150.16,149.89,150.12,19856.0,123.9158,123.9654,123.7425,123.9323,19856.0
2017-11-06 12:05:00,150.12,150.12,149.79,149.82,23013.0,123.9323,123.9323,123.6599,123.6847,23013.0
2017-11-06 12:10:00,149.81,150.12,149.69,150.01,37426.0,123.6764,123.9323,123.5773,123.8415,37426.0
2017-11-06 12:15:00,150.0,150.0,149.73,149.87,14768.0,123.8333,123.8333,123.6104,123.7259,14768.0
2017-11-06 12:20:00,149.89,150.06,149.86,150.05,10621.0,123.7425,123.8828,123.7177,123.8745,10621.0
2017-11-06 12:25:00,150.04,150.07,149.87,150.07,9790.0,123.8663,123.8911,123.7259,123.8911,9790.0
2017-11-06 12:30:00,150.03,150.11,149.96,150.06,12987.0,123.858,123.9241,123.8002,123.8828,12987.0
2017-11-06 12:35:00,150.03,150.18,150.03,150.14,22457.0,123.858,123.9819,123.858,123.9488,22457.0
2017-11-06 12:40:00,150.12,150.15,149.92,149.96,10852.0,123.9323,123.9571,123.7672,123.8002,10852.0
2017-11-06 12:45:00,149.96,150.07,149.92,149.93,10636.0,123.8002,123.8911,123.7672,123.7755,10636.0
2017-11-06 12:50:00,149.83,150.11,149.82,150.1,14316.0,123.6929,123.9241,123.6847,123.9158,14316.0
2017-11-06 12:55:00,150.12,150.23,150.05,150.23,19757.0,123.9323,124.0231,123.8745,124.0231,19757.0
2017-11-06 13:00:00,150.2,150.29,150.17,150.28,28831.0,123.9984,124.0727,123.9736,124.0644,28831.0
2017-11-06 13:05:00,150.28,150.32,150.07,150.08,17469.0,124.0644,124.0974,123.8911,123.8993,17469.0
2017-11-06 13:10:00,150.06,150.28,150.05,150.2,20756.0,123.8828,124.0644,123.8745,123.9984,20756.0
2017-11-06 13:15:00,150.18,150.24,150.1,150.18,15200.0,123.9819,124.0314,123.9158,123.9819,15200.0
2017-11-06 13:20:00,150.17,150.22,150.12,150.17,12024.0,123.9736,124.0149,123.9323,123.9736,12024.0
2017-11-06 13:25:00,150.19,150.34,150.14,150.26,35599.0,123.9901,124.114,123.9488,124.0479,35599.0
2017-11-06 13:30:00,150.27,150.27,150.02,150.12,27447.0,124.0562,124.0562,123.8498,123.9323,27447.0
2017-11-06 13:35:00,150.12,150.27,150.09,150.19,25124.0,123.9323,124.0562,123.9076,123.9901,25124.0
2017-11-06 13:40:00,150.19,150.41,150.13,150.41,27001.0,123.9901,124.1717,123.9406,124.1717,27001.0
2017-11-06 13:45:00,150.4,150.43,150.28,150.33,11218.0,124.1635,124.1883,124.0644,124.1057,11218.0
2017-11-06 13:50:00,150.32,150.34,150.16,150.21,28043.0,124.0974,124.114,123.9654,124.0066,28043.0
2017-11-06 13:55:00,150.19,150.31,150.14,150.24,16605.0,123.9901,124.0892,123.9488,124.0314,16605.0
2017-11-06 14:00:00,150.22,150.24,150.08,150.15,24361.0,124.0149,124.0314,123.8993,123.9571,24361.0
2017-11-06 14:05:00,150.18,150.18,150.0,150.09,8897.0,123.9819,123.9819,123.8333,123.9076,8897.0
2017-11-06 14:10:00,150.08,150.23,150.08,150.21,17314.0,123.8993,124.0231,123.8993,124.0066,17314.0
2017-11-06 14:15:00,150.21,150.37,150.2,150.31,31029.0,124.0066,124.1387,123.9984,124.0892,31029.0
2017-11-06 14:20:00,150.31,150.31,150.12,150.12,23053.0,124.0892,124.0892,123.9323,123.9323,23053.0
2017-11-06 14:25:00,150.1,150.3,150.1,150.3,25470.0,123.9158,124.0809,123.9158,124.0809,25470.0
2017-11-06 14:30:00,150.28,150.29,150.06,150.09,15135.0,124.0644,124.0727,123.8828,123.9076,15135.0
2017-11-06 14:35:00,150.09,150.13,150.0,150.12,16156.0,123.9076,123.9406,123.8333,123.9323,16156.0
2017-11-06 14:40:00,150.12,150.28,150.1,150.27,11647.0,123.9323,124.0644,123.9158,124.0562,11647.0
2017-11-06 14:45:00,150.28,150.4,150.26,150.29,28367.0,124.0644,124.1635,124.0479,124.0727,28367.0
2017-11-06 14:50:00,150.3,150.32,150.1,150.13,18201.0,124.0809,124.0974,123.9158,123.9406,18201.0
2017-11-06 14:55:00,150.14,150.22,150.05,150.22,17388.0,123.9488,124.0149,123.8745,124.0149,17388.0
2017-11-06 15:00:00,150.24,150.39,150.22,150.39,29901.0,124.0314,124.1552,124.0149,124.1552,29901.0
2017-11-06 15:05:00,150.38,150.41,150.25,150.33,35960.0,124.147,124.1717,124.0397,124.1057,35960.0
2017-11-06 15:10:00,150.33,150.5,150.29,150.48,25158.0,124.1057,124.246,124.0727,124.2295,25158.0
2017-11-06 15:15:00,150.49,150.49,150.36,150.41,28781.0,124.2378,124.2378,124.1305,124.1717,28781.0
2017-11-06 15:20:00,150.42,150.58,150.42,150.52,30568.0,124.18,124.3121,124.18,124.2626,30568.0
2017-11-06 15:25:00,150.5,150.67,150.49,150.59,33014.0,124.246,124.3864,124.2378,124.3203,33014.0
2017-11-06 15:30:00,150.58,150.67,150.44,150.44,53430.0,124.3121,124.3864,124.1965,124.1965,53430.0
2017-11-06 15:35:00,150.45,150.66,150.36,150.66,39852.0,124.2048,124.3781,124.1305,124.3781,39852.0
2017-11-06 15:40:00,150.65,150.71,150.59,150.59,39374.0,124.3699,124.4194,124.3203,124.3203,39374.0
2017-11-06 15:45:00,150.58,150.71,150.57,150.62,81208.0,124.3121,124.4194,124.3038,124.3451,81208.0
2017-11-06 15:50:00,150.62,150.62,150.5,150.51,77368.0,124.3451,124.3451,124.246,124.2543,77368.0
2017-11-06 15:55:00,150.5,150.54,150.11,150.16,220094.0,124.246,124.2791,123.9241,123.9654,220094.0
2017-11-07 09:30:00,149.99,150.21,149.46,149.56,41220.0,123.825,124.0066,123.3875,123.47,41220.0
2017-11-07 09:35:00,149.57,149.63,149.03,149.12,79123.0,123.4783,123.5278,123.0325,123.1068,79123.0
2017-11-07 09:40:00,149.06,149.29,148.8,148.99,26716.0,123.0572,123.2471,122.8426,122.9995,26716.0
2017-11-07 09:45:00,148.99,149.01,148.31,148.43,58452.0,122.9995,123.016,122.4381,122.5371,58452.0
2017-11-07 09:50:00,148.41,148.41,147.28,147.34,77590.0,122.5206,122.5206,121.5878,121.6373,77590.0
2017-11-07 09:55:00,147.3,147.66,147.03,147.11,55967.0,121.6043,121.9015,121.3814,121.4474,55967.0
2017-11-07 10:00:00,147.03,147.58,146.83,147.4,81475.0,121.3814,121.8354,121.2163,121.6868,81475.0
2017-11-07 10:05:00,147.4,148.61,147.29,148.35,57709.0,121.6868,122.6857,121.596,122.4711,57709.0
2017-11-07 10:10:00,148.35,149.04,148.35,148.61,42582.0,122.4711,123.0407,122.4711,122.6857,42582.0
2017-11-07 10:15:00,148.75,149.14,148.75,148.98,30259.0,122.8013,123.1233,122.8013,122.9912,30259.0
2017-11-07 10:20:00,148.99,149.22,148.88,149.21,35001.0,122.9995,123.1893,122.9086,123.1811,35001.0
2017-11-07 10:25:00,149.2,149.25,148.76,148.84,52243.0,123.1728,123.2141,122.8096,122.8756,52243.0
2017-11-07 10:30:00,148.81,148.9,148.35,148.53,39941.0,122.8509,122.9252,122.4711,122.6197,39941.0
2017-11-07 10:35:00,148.52,148.7,148.25,148.7,52189.0,122.6114,122.76,122.3885,122.76,52189.0
2017-11-07 10:40:00,148.69,148.75,148.44,148.52,19172.0,122.7518,122.8013,122.5454,122.6114,19172.0
2017-11-07 10:45:00,148.54,148.63,148.39,148.6,9120.0,122.628,122.7023,122.5041,122.6775,9120.0
2017-11-07 10:50:00,148.61,148.61,148.33,148.33,12922.0,122.6857,122.6857,122.4546,122.4546,12922.0
2017-11-07 10:55:00,148.37,148.41,148.23,148.34,12689.0,122.4876,122.5206,122.372,122.4628,12689.0
2017-11-07 11:00:00,148.36,148.55,148.18,148.55,27020.0,122.4794,122.6362,122.3308,122.6362,27020.0
2017-11-07 11:05:00,148.49,148.6,148.29,148.31,19916.0,122.5867,122.6775,122.4216,122.4381,19916.0
2017-11-07 11:10:00,148.34,148.83,148.27,148.66,29555.0,122.4628,122.8674,122.4051,122.727,29555.0
2017-11-07 11:15:00,148.69,148.85,148.67,148.85,6343.0,122.7518,122.8839,122.7353,122.8839,6343.0
2017-11-07 11:20:00,148.82,149.02,148.75,149.01,23508.0,122.8591,123.0242,122.8013,123.016,23508.0
2017-11-07 11:25:00,149.01,149.14,148.87,148.96,29846.0,123.016,123.1233,122.9004,122.9747,29846.0
2017-11-07 11:30:00,148.95,149.0,148.85,148.96,8120.0,122.9664,123.0077,122.8839,122.9747,8120.0
2017-11-07 11:35:00,148.99,149.2,148.95,149.2,16039.0,122.9995,123.1728,122.9664,123.1728,16039.0
2017-11-07 11:40:00,149.21,149.27,149.18,149.19,8264.0,123.1811,123.2306,123.1563,123.1646,8264.0
2017-11-07 11:45:00,149.18,149.22,149.1,149.2,16670.0,123.1563,123.1893,123.0903,123.1728,16670.0
2017-11-07 11:50:00,149.22,149.27,149.08,149.08,11934.0,123.1893,123.2306,123.0738,123.0738,11934.0
2017-11-07 11:55:00,149.07,149.09,148.91,149.03,14590.0,123.0655,123.082,122.9334,123.0325,14590.0
2017-11-07 12:00:00,149.04,149.23,149.0,149.23,9951.0,123.0407,123.1976,123.0077,123.1976,9951.0
2017-11-07 12:05:00,149.19,149.27,149.18,149.21,3458.0,123.1646,123.2306,123.1563,123.1811,3458.0
2017-11-07 12:10:00,149.2,149.36,149.2,149.36,6808.0,123.1728,123.3049,123.1728,123.3049,6808.0
2017-11-07 12:15:00,149.37,149.39,149.12,149.12,5839.0,123.3132,123.3297,123.1068,123.1068,5839.0
2017-11-07 12:20:00,149.09,149.1,148.86,148.88,5451.0,123.082,123.0903,122.8921,122.9086,5451.0
2017-11-07 12:25:00,148.93,149.13,148.92,149.07,5610.0,122.9499,123.115,122.9417,123.0655,5610.0
2017-11-07 12:30:00,149.04,149.1,148.97,148.99,11138.0,123.0407,123.0903,122.9829,122.9995,11138.0
2017-11-07 12:35:00,149.03,149.23,148.96,149.23,7970.0,123.0325,123.1976,122.9747,123.1976,7970.0
2017-11-07 12:40:00,149.19,149.31,149.15,149.29,4021.0,123.1646,123.2636,123.1315,123.2471,4021.0
2017-11-07 12:45:00,149.29,149.55,149.26,149.55,13957.0,123.2471,123.4618,123.2224,123.4618,13957.0
2017-11-07 12:50:00,149.56,149.6,149.46,149.49,27717.0,123.47,123.503,123.3875,123.4122,27717.0
2017-11-07 12:55:00,149.39,149.52,149.37,149.46,8264.0,123.3297,123.437,123.3132,123.3875,8264.0
2017-11-07 13:00:00,149.47,149.65,149.47,149.64,6457.0,123.3957,123.5443,123.3957,123.5361,6457.0
2017-11-07 13:05:00,149.59,149.75,149.46,149.65,8243.0,123.4948,123.6269,123.3875,123.5443,8243.0
2017-11-07 13:10:00,149.7,149.72,149.58,149.72,7401.0,123.5856,123.6021,123.4865,123.6021,7401.0
2017-11-07 13:15:00,149.77,149.87,149.74,149.83,10759.0,123.6434,123.7259,123.6186,123.6929,10759.0
2017-11-07 13:20:00,149.81,149.92,149.81,149.91,3898.0,123.6764,123.7672,123.6764,123.759,3898.0
2017-11-07 13:25:00,149.89,149.92,149.8,149.92,10958.0,123.7425,123.7672,123.6682,123.7672,10958.0
2017-11-07 13:30:00,149.93,149.95,149.81,149.87,16765.0,123.7755,123.792,123.6764,123.7259,16765.0
2017-11-07 13:35:00,149.87,149.96,149.75,149.82,10930.0,123.7259,123.8002,123.6269,123.6847,10930.0
2017-11-07 13:40:00,149.83,149.91,149.81,149.88,6227.0,123.6929,123.759,123.6764,123.7342,6227.0
2017-11-07 13:45:00,149.8,149.91,149.78,149.89,11992.0,123.6682,123.759,123.6516,123.7425,11992.0
2017-11-07 13:50:00,149.89,150.01,149.89,150.01,8106.0,123.7425,123.8415,123.7425,123.8415,8106.0
2017-11-07 13:55:00,150.03,150.04,149.92,149.93,10442.0,123.858,123.8663,123.7672,123.7755,10442.0
2017-11-07 14:00:00,149.94,149.96,149.69,149.71,22879.0,123.7837,123.8002,123.5773,123.5939,22879.0
2017-11-07 14:05:00,149.71,149.94,149.71,149.78,15102.0,123.5939,123.7837,123.5939,123.6516,15102.0
2017-11-07 14:10:00,149.78,149.81,149.39,149.42,15542.0,123.6516,123.6764,123.3297,123.3544,15542.0
2017-11-07 14:15:00,149.44,149.6,149.42,149.57,9267.0,123.371,123.503,123.3544,123.4783,9267.0
2017-11-07 14:20:00,149.53,149.57,149.47,149.57,8104.0,123.4453,123.4783,123.3957,123.4783,8104.0
2017-11-07 14:25:00,149.56,149.63,149.5,149.62,7922.0,123.47,123.5278,123.4205,123.5196,7922.0
2017-11-07 14:30:00,149.63,149.71,149.57,149.71,7437.0,123.5278,123.5939,123.4783,123.5939,7437.0
2017-11-07 14:35:00,149.75,150.08,149.75,149.88,13043.0,123.6269,123.8993,123.6269,123.7342,13043.0
2017-11-07 14:40:00,149.88,150.16,149.84,150.16,10912.0,123.7342,123.9654,123.7012,123.9654,10912.0
2017-11-07 14:45:00,150.19,150.28,150.1,150.16,18657.0,123.9901,124.0644,123.9158,123.9654,18657.0
2017-11-07 14:50:00,150.14,150.14,149.98,150.06,16557.0,123.9488,123.9488,123.8168,123.8828,16557.0
2017-11-07 14:55:00,150.06,150.17,150.05,150.12,11939.0,123.8828,123.9736,123.8745,123.9323,11939.0
2017-11-07 15:00:00,150.11,150.37,150.1,150.28,29654.0,123.9241,124.1387,123.9158,124.0644,29654.0
2017-11-07 15:05:00,150.26,150.53,150.24,150.45,26206.0,124.0479,124.2708,124.0314,124.2048,26206.0
2017-11-07 15:10:00,150.45,150.48,150.26,150.41,34803.0,124.2048,124.2295,124.0479,124.1717,34803.0
2017-11-07 15:15:00,150.39,150.54,150.39,150.49,20024.0,124.1552,124.2791,124.1552,124.2378,20024.0
2017-11-07 15:20:00,150.44,150.55,150.44,150.51,31342.0,124.1965,124.2873,124.1965,124.2543,31342.0
2017-11-07 15:25:00,150.48,150.54,150.46,150.49,32056.0,124.2295,124.2791,124.213,124.2378,32056.0
2017-11-07 15:30:00,150.5,150.58,150.43,150.55,31716.0,124.246,124.3121,124.1883,124.2873,31716.0
2017-11-07 15:35:00,150.53,150.6,150.46,150.59,31345.0,124.2708,124.3286,124.213,124.3203,31345.0
2017-11-07 15:40:00,150.58,150.79,150.58,150.77,56442.0,124.3121,124.4855,124.3121,124.4689,56442.0
2017-11-07 15:45:00,150.77,150.78,150.56,150.65,58616.0,124.4689,124.4772,124.2956,124.3699,58616.0
2017-11-07 15:50:00,150.65,150.72,150.59,150.65,52324.0,124.3699,124.4277,124.3203,124.3699,52324.0
2017-11-07 15:55:00,150.63,150.67,150.57,150.62,59245.0,124.3534,124.3864,124.3038,124.3451,59245.0
2017-11-08 09:30:00,150.3,151.02,150.15,150.96,32477.0,124.0809,124.6753,123.9571,124.6258,32477.0
2017-11-08 09:35:00,150.99,151.78,150.79,151.61,24370.0,124.6506,125.3028,124.4855,125.1624,24370.0
2017-11-08 09:40:00,151.7,152.39,151.66,152.37,25060.0,125.2367,125.8063,125.2037,125.7898,25060.0
2017-11-08 09:45:00,152.35,152.89,152.21,152.51,42120.0,125.7733,126.2191,125.6577,125.9054,42120.0
2017-11-08 09:50:00,152.44,152.53,152.11,152.13,40087.0,125.8476,125.9219,125.5752,125.5917,40087.0
2017-11-08 09:55:00,152.12,152.12,151.62,151.62,8816.0,125.5834,125.5834,125.1707,125.1707,8816.0
2017-11-08 10:00:00,151.64,151.98,151.64,151.97,6187.0,125.1872,125.4679,125.1872,125.4596,6187.0
2017-11-08 10:05:00,151.92,152.3,151.89,152.25,19042.0,125.4183,125.732,125.3936,125.6908,19042.0
2017-11-08 10:10:00,152.28,152.48,152.16,152.33,40002.0,125.7155,125.8806,125.6165,125.7568,40002.0
2017-11-08 10:15:00,152.3,152.41,152.1,152.2,23185.0,125.732,125.8228,125.5669,125.6495,23185.0
2017-11-08 10:20:00,152.25,152.44,152.18,152.41,29777.0,125.6908,125.8476,125.633,125.8228,29777.0
2017-11-08 10:25:00,152.42,152.9,152.35,152.84,30258.0,125.8311,126.2274,125.7733,126.1778,30258.0
2017-11-08 10:30:00,152.92,153.13,152.55,152.89,23240.0,126.2439,126.4172,125.9384,126.2191,23240.0
2017-11-08 10:35:00,152.94,153.1,152.91,152.99,26229.0,126.2604,126.3925,126.2356,126.3017,26229.0
2017-11-08 10:40:00,153.01,153.55,152.95,153.49,31513.0,126.3182,126.764,126.2686,126.7144,31513.0
2017-11-08 10:45:00,153.46,153.59,153.41,153.49,13070.0,126.6897,126.797,126.6484,126.7144,13070.0
2017-11-08 10:50:00,153.51,154.07,153.5,153.92,35099.0,126.731,127.1933,126.7227,127.0694,35099.0
2017-11-08 10:55:00,153.84,154.24,153.77,154.24,36847.0,127.0034,127.3336,126.9456,127.3336,36847.0
2017-11-08 11:00:00,154.17,154.48,154.01,154.37,49390.0,127.2758,127.5317,127.1437,127.4409,49390.0
2017-11-08 11:05:00,154.4,154.46,154.06,154.22,19903.0,127.4657,127.5152,127.185,127.3171,19903.0
2017-11-08 11:10:00,154.25,154.71,154.25,154.67,16958.0,127.3419,127.7216,127.3419,127.6886,16958.0
2017-11-08 11:15:00,154.64,155.28,154.63,155.0,75853.0,127.6638,128.1922,127.6556,127.961,75853.0
2017-11-08 11:20:00,154.93,154.99,154.69,154.69,19899.0,127.9032,127.9528,127.7051,127.7051,19899.0
2017-11-08 11:25:00,154.69,154.69,154.31,154.51,24137.0,127.7051,127.7051,127.3914,127.5565,24137.0
2017-11-08 11:30:00,154.71,154.71,153.79,153.84,26013.0,127.7216,127.7216,126.9621,127.0034,26013.0
2017-11-08 11:35:00,153.76,153.76,153.03,153.39,22016.0,126.9373,126.9373,126.3347,126.6319,22016.0
2017-11-08 11:40:00,153.31,153.76,153.31,153.71,23338.0,126.5658,126.9373,126.5658,126.8961,23338.0
2017-11-08 11:45:00,153.71,154.29,153.67,153.94,55679.0,126.8961,127.3749,126.863,127.0859,55679.0
2017-11-08 11:50:00,153.95,154.19,153.31,153.5,74417.0,127.0942,127.2923,126.5658,126.7227,74417.0
2017-11-08 11:55:00,153.46,153.59,153.18,153.36,11701.0,126.6897,126.797,126.4585,126.6071,11701.0
2017-11-08 12:00:00,153.22,153.34,153.13,153.3,9890.0,126.4915,126.5906,126.4172,126.5576,9890.0
2017-11-08 12:05:00,153.3,153.45,153.01,153.01,16851.0,126.5576,126.6814,126.3182,126.3182,16851.0
2017-11-08 12:10:00,152.94,152.98,152.75,152.88,8339.0,126.2604,126.2934,126.1035,126.2109,8339.0
2017-11-08 12:15:00,152.87,153.13,152.87,153.11,21818.0,126.2026,126.4172,126.2026,126.4007,21818.0
2017-11-08 12:20:00,153.14,153.15,152.93,153.08,17067.0,126.4255,126.4338,126.2521,126.376,17067.0
2017-11-08 12:25:00,153.06,153.11,152.88,152.88,16254.0,126.3595,126.4007,126.2109,126.2109,16254.0
2017-11-08 12:30:00,152.97,153.14,152.89,153.1,23340.0,126.2852,126.4255,126.2191,126.3925,23340.0
2017-11-08 12:35:00,153.14,153.26,153.07,153.25,14239.0,126.4255,126.5246,126.3677,126.5163,14239.0
2017-11-08 12:40:00,153.24,153.25,153.09,153.18,20190.0,126.5081,126.5163,126.3842,126.4585,20190.0
2017-11-08 12:45:00,153.13,153.2,152.92,152.96,24862.0,126.4172,126.475,126.2439,126.2769,24862.0
2017-11-08 12:50:00,152.96,153.13,152.89,153.09,10914.0,126.2769,126.4172,126.2191,126.3842,10914.0
2017-11-08 12:55:00,153.09,153.19,153.05,153.18,6500.0,126.3842,126.4668,126.3512,126.4585,6500.0
2017-11-08 13:00:00,153.18,153.45,153.18,153.4,13495.0,126.4585,126.6814,126.4585,126.6401,13495.0
2017-11-08 13:05:00,153.42,153.54,153.37,153.54,10961.0,126.6567,126.7557,126.6154,126.7557,10961.0
2017-11-08 13:10:00,153.58,153.58,153.43,153.47,4396.0,126.7887,126.7887,126.6649,126.6979,4396.0
2017-11-08 13:15:00,153.46,153.66,153.42,153.57,8023.0,126.6897,126.8548,126.6567,126.7805,8023.0
2017-11-08 13:20:00,153.57,153.58,153.29,153.34,13042.0,126.7805,126.7887,126.5493,126.5906,13042.0
2017-11-08 13:25:00,153.35,153.48,153.29,153.37,7745.0,126.5989,126.7062,126.5493,126.6154,7745.0
2017-11-08 13:30:00,153.41,153.43,153.33,153.41,3600.0,126.6484,126.6649,126.5824,126.6484,3600.0
2017-11-08 13:35:00,153.42,153.43,153.32,153.38,5060.0,126.6567,126.6649,126.5741,126.6236,5060.0
2017-11-08 13:40:00,153.41,153.41,153.07,153.17,10932.0,126.6484,126.6484,126.3677,126.4503,10932.0
2017-11-08 13:45:00,153.18,153.18,152.85,152.9,6817.0,126.4585,126.4585,126.1861,126.2274,6817.0
2017-11-08 13:50:00,152.94,153.33,152.93,153.32,8066.0,126.2604,126.5824,126.2521,126.5741,8066.0
2017-11-08 13:55:00,153.35,153.38,153.23,153.38,9215.0,126.5989,126.6236,126.4998,126.6236,9215.0
2017-11-08 14:00:00,153.38,153.44,153.26,153.34,9661.0,126.6236,126.6732,126.5246,126.5906,9661.0
2017-11-08 14:05:00,153.37,153.43,153.22,153.3,11227.0,126.6154,126.6649,126.4915,126.5576,11227.0
2017-11-08 14:10:00,153.32,153.32,152.93,152.97,14599.0,126.5741,126.5741,126.2521,126.2852,14599.0
2017-11-08 14:15:00,152.98,153.14,152.81,153.06,15180.0,126.2934,126.4255,126.1531,126.3595,15180.0
2017-11-08 14:20:00,153.09,153.12,152.98,153.12,8562.0,126.3842,126.409,126.2934,126.409,8562.0
2017-11-08 14:25:00,153.07,153.21,153.01,153.21,11698.0,126.3677,126.4833,126.3182,126.4833,11698.0
2017-11-08 14:30:00,153.23,153.24,153.11,153.16,3565.0,126.4998,126.5081,126.4007,126.442,3565.0
2017-11-08 14:35:00,153.14,153.17,152.91,153.03,12211.0,126.4255,126.4503,126.2356,126.3347,12211.0
2017-11-08 14:40:00,152.99,153.06,152.96,153.02,6453.0,126.3017,126.3595,126.2769,126.3264,6453.0
2017-11-08 14:45:00,152.97,153.1,152.88,153.09,8800.0,126.2852,126.3925,126.2109,126.3842,8800.0
2017-11-08 14:50:00,153.06,153.13,153.02,153.08,6600.0,126.3595,126.4172,126.3264,126.376,6600.0
2017-11-08 14:55:00,153.13,153.13,153.03,153.09,9416.0,126.4172,126.4172,126.3347,126.3842,9416.0
2017-11-08 15:00:00,153.08,153.22,153.08,153.18,7059.0,126.376,126.4915,126.376,126.4585,7059.0
2017-11-08 15:05:00,153.2,153.25,153.07,153.08,10380.0,126.475,126.5163,126.3677,126.376,10380.0
2017-11-08 15:10:00,153.08,153.08,152.85,152.91,26563.0,126.376,126.376,126.1861,126.2356,26563.0
2017-11-08 15:15:00,152.91,153.03,152.91,152.98,7091.0,126.2356,126.3347,126.2356,126.2934,7091.0
2017-11-08 15:20:00,152.96,153.03,152.92,152.99,9856.0,126.2769,126.3347,126.2439,126.3017,9856.0
2017-11-08 15:25:00,153.01,153.26,152.93,153.26,15329.0,126.3182,126.5246,126.2521,126.5246,15329.0
2017-11-08 15:30:00,153.22,153.25,152.91,152.91,17651.0,126.4915,126.5163,126.2356,126.2356,17651.0
2017-11-08 15:35:00,152.93,153.07,152.9,152.91,23017.0,126.2521,126.3677,126.2274,126.2356,23017.0
2017-11-08 15:40:00,152.92,153.02,152.79,152.83,32464.0,126.2439,126.3264,126.1366,126.1696,32464.0
2017-11-08 15:45:00,152.84,152.89,152.67,152.74,45750.0,126.1778,126.2191,126.0375,126.0953,45750.0
2017-11-08 15:50:00,152.74,152.75,152.61,152.63,24309.0,126.0953,126.1035,125.988,126.0045,24309.0
2017-11-08 15:55:00,152.63,152.92,152.42,152.75,129816.0,126.0045,126.2439,125.8311,126.1035,129816.0
2017-11-09 09:30:00,151.8,151.85,150.58,150.59,39383.0,125.3193,125.3605,124.3121,124.3203,39383.0
2017-11-09 09:35:00,150.68,151.83,150.56,151.51,20205.0,124.3946,125.344,124.2956,125.0799,20205.0
2017-11-09 09:40:00,151.52,151.96,151.5,151.96,23510.0,125.0881,125.4514,125.0716,125.4514,23510.0
2017-11-09 09:45:00,152.04,152.43,152.04,152.43,8420.0,125.5174,125.8394,125.5174,125.8394,8420.0
2017-11-09 09:50:00,152.36,152.41,152.06,152.34,15115.0,125.7816,125.8228,125.5339,125.7651,15115.0
2017-11-09 09:55:00,152.34,152.76,152.27,152.67,11385.0,125.7651,126.1118,125.7073,126.0375,11385.0
2017-11-09 10:00:00,152.76,153.01,152.47,152.47,54313.0,126.1118,126.3182,125.8724,125.8724,54313.0
2017-11-09 10:05:00,152.42,152.78,152.42,152.7,9100.0,125.8311,126.1283,125.8311,126.0623,9100.0
2017-11-09 10:10:00,152.69,152.72,152.38,152.7,11325.0,126.054,126.0788,125.7981,126.0623,11325.0
2017-11-09 10:15:00,152.67,152.68,152.33,152.33,29468.0,126.0375,126.0457,125.7568,125.7568,29468.0
2017-11-09 10:20:00,152.41,152.42,152.12,152.19,7944.0,125.8228,125.8311,125.5834,125.6412,7944.0
2017-11-09 10:25:00,152.19,152.19,151.78,151.79,7028.0,125.6412,125.6412,125.3028,125.311,7028.0
2017-11-09 10:30:00,151.74,151.81,151.26,151.4,12684.0,125.2697,125.3275,124.8735,124.989,12684.0
2017-11-09 10:35:00,151.41,151.51,151.19,151.34,6675.0,124.9973,125.0799,124.8157,124.9395,6675.0
2017-11-09 10:40:00,151.37,151.37,151.08,151.34,6095.0,124.9643,124.9643,124.7249,124.9395,6095.0
2017-11-09 10:45:00,151.23,151.3,151.06,151.11,7536.0,124.8487,124.9065,124.7084,124.7496,7536.0
2017-11-09 10:50:00,151.11,151.58,150.98,151.55,9765.0,124.7496,125.1376,124.6423,125.1129,9765.0
2017-11-09 10:55:00,151.45,151.67,151.43,151.67,7815.0,125.0303,125.2119,125.0138,125.2119,7815.0
2017-11-09 11:00:00,151.62,151.9,151.61,151.62,9253.0,125.1707,125.4018,125.1624,125.1707,9253.0
2017-11-09 11:05:00,151.59,151.89,151.57,151.89,4830.0,125.1459,125.3936,125.1294,125.3936,4830.0
2017-11-09 11:10:00,151.83,151.86,151.54,151.54,3900.0,125.344,125.3688,125.1046,125.1046,3900.0
2017-11-09 11:15:00,151.52,152.06,151.45,152.01,7948.0,125.0881,125.5339,125.0303,125.4926,7948.0
2017-11-09 11:20:00,152.03,152.03,151.67,151.86,9646.0,125.5091,125.5091,125.2119,125.3688,9646.0
2017-11-09 11:25:00,151.85,152.43,151.84,152.43,16860.0,125.3605,125.8394,125.3523,125.8394,16860.0
2017-11-09 11:30:00,152.43,152.68,152.2,152.21,20352.0,125.8394,126.0457,125.6495,125.6577,20352.0
2017-11-09 11:35:00,152.27,152.27,152.11,152.2,7072.0,125.7073,125.7073,125.5752,125.6495,7072.0
2017-11-09 11:40:00,152.27,152.3,151.92,151.99,7747.0,125.7073,125.732,125.4183,125.4761,7747.0
2017-11-09 11:45:00,152.01,152.3,151.9,152.1,11585.0,125.4926,125.732,125.4018,125.5669,11585.0
2017-11-09 11:50:00,152.02,152.05,151.51,151.62,13057.0,125.5009,125.5257,125.0799,125.1707,13057.0
2017-11-09 11:55:00,151.59,152.52,151.58,152.44,34195.0,125.1459,125.9137,125.1376,125.8476,34195.0
2017-11-09 12:00:00,152.5,152.53,151.68,151.75,16247.0,125.8971,125.9219,125.2202,125.278,16247.0
2017-11-09 12:05:00,151.72,151.92,151.68,151.71,14392.0,125.2532,125.4183,125.2202,125.245,14392.0
2017-11-09 12:10:00,151.74,151.85,151.6,151.75,14785.0,125.2697,125.3605,125.1542,125.278,14785.0
2017-11-09 12:15:00,151.68,152.02,151.56,151.84,12750.0,125.2202,125.5009,125.1211,125.3523,12750.0
2017-11-09 12:20:00,151.81,152.03,151.8,151.98,17731.0,125.3275,125.5091,125.3193,125.4679,17731.0
2017-11-09 12:25:00,151.94,151.99,151.63,151.63,14121.0,125.4348,125.4761,125.1789,125.1789,14121.0
2017-11-09 12:30:00,151.63,151.63,151.33,151.4,13398.0,125.1789,125.1789,124.9313,124.989,13398.0
2017-11-09 12:35:00,151.39,151.46,151.18,151.24,27460.0,124.9808,125.0386,124.8074,124.857,27460.0
2017-11-09 12:40:00,151.24,151.26,150.96,151.13,11600.0,124.857,124.8735,124.6258,124.7661,11600.0
2017-11-09 12:45:00,151.18,151.18,151.04,151.1,4840.0,124.8074,124.8074,124.6918,124.7414,4840.0
2017-11-09 12:50:00,151.09,151.23,151.03,151.14,21063.0,124.7331,124.8487,124.6836,124.7744,21063.0
2017-11-09 12:55:00,151.14,151.18,150.89,151.08,18384.0,124.7744,124.8074,124.568,124.7249,18384.0
2017-11-09 13:00:00,151.1,151.36,151.07,151.18,14536.0,124.7414,124.956,124.7166,124.8074,14536.0
2017-11-09 13:05:00,151.18,151.41,151.14,151.41,30997.0,124.8074,124.9973,124.7744,124.9973,30997.0
2017-11-09 13:10:00,151.38,151.67,151.36,151.59,14384.0,124.9725,125.2119,124.956,125.1459,14384.0
2017-11-09 13:15:00,151.62,151.97,151.62,151.87,13753.0,125.1707,125.4596,125.1707,125.3771,13753.0
2017-11-09 13:20:00,151.92,152.0,151.61,151.9,29818.0,125.4183,125.4844,125.1624,125.4018,29818.0
2017-11-09 13:25:00,151.86,151.94,151.61,151.89,15975.0,125.3688,125.4348,125.1624,125.3936,15975.0
2017-11-09 13:30:00,151.89,152.18,151.8,152.15,51157.0,125.3936,125.633,125.3193,125.6082,51157.0
2017-11-09 13:35:00,152.23,152.28,151.31,151.37,26790.0,125.6743,125.7155,124.9147,124.9643,26790.0
2017-11-09 13:40:00,151.37,151.44,151.12,151.16,20259.0,124.9643,125.0221,124.7579,124.7909,20259.0
2017-11-09 13:45:00,151.16,151.32,150.9,151.25,16080.0,124.7909,124.923,124.5763,124.8652,16080.0
2017-11-09 13:50:00,151.13,151.18,150.99,150.99,6548.0,124.7661,124.8074,124.6506,124.6506,6548.0
2017-11-09 13:55:00,150.93,151.01,150.8,151.0,10607.0,124.601,124.6671,124.4937,124.6588,10607.0
2017-11-09 14:00:00,150.95,151.39,150.91,151.25,16495.0,124.6175,124.9808,124.5845,124.8652,16495.0
2017-11-09 14:05:00,151.23,151.66,151.23,151.42,23284.0,124.8487,125.2037,124.8487,125.0056,23284.0
2017-11-09 14:10:00,151.5,151.66,151.39,151.39,11276.0,125.0716,125.2037,124.9808,124.9808,11276.0
2017-11-09 14:15:00,151.39,151.43,151.29,151.43,7702.0,124.9808,125.0138,124.8982,125.0138,7702.0
2017-11-09 14:20:00,151.45,151.52,151.31,151.41,10866.0,125.0303,125.0881,124.9147,124.9973,10866.0
2017-11-09 14:25:00,151.45,151.45,151.3,151.34,10072.0,125.0303,125.0303,124.9065,124.9395,10072.0
2017-11-09 14:30:00,151.33,151.72,151.32,151.63,15246.0,124.9313,125.2532,124.923,125.1789,15246.0
2017-11-09 14:35:00,151.59,151.66,151.4,151.44,12734.0,125.1459,125.2037,124.989,125.0221,12734.0
2017-11-09 14:40:00,151.4,151.48,151.27,151.32,14708.0,124.989,125.0551,124.8817,124.923,14708.0
2017-11-09 14:45:00,151.31,151.34,151.1,151.18,10679.0,124.9147,124.9395,124.7414,124.8074,10679.0
2017-11-09 14:50:00,151.18,151.39,151.17,151.25,9830.0,124.8074,124.9808,124.7992,124.8652,9830.0
2017-11-09 14:55:00,151.22,151.33,151.21,151.22,10835.0,124.8404,124.9313,124.8322,124.8404,10835.0
2017-11-09 15:00:00,151.25,151.39,151.23,151.28,15846.0,124.8652,124.9808,124.8487,124.89,15846.0
2017-11-09 15:05:00,151.27,151.32,151.22,151.28,20789.0,124.8817,124.923,124.8404,124.89,20789.0
2017-11-09 15:10:00,151.28,151.47,151.28,151.37,18566.0,124.89,125.0468,124.89,124.9643,18566.0
2017-11-09 15:15:00,151.37,151.6,151.37,151.58,20480.0,124.9643,125.1542,124.9643,125.1376,20480.0
2017-11-09 15:20:00,151.55,151.79,151.53,151.73,14121.0,125.1129,125.311,125.0964,125.2615,14121.0
2017-11-09 15:25:00,151.71,151.99,151.69,151.98,26472.0,125.245,125.4761,125.2285,125.4679,26472.0
2017-11-09 15:30:00,152.0,152.01,151.6,151.72,23319.0,125.4844,125.4926,125.1542,125.2532,23319.0
2017-11-09 15:35:00,151.72,151.97,151.71,151.89,24424.0,125.2532,125.4596,125.245,125.3936,24424.0
2017-11-09 15:40:00,151.91,152.06,151.88,151.99,36053.0,125.4101,125.5339,125.3853,125.4761,36053.0
2017-11-09 15:45:00,151.99,152.0,151.73,151.76,28686.0,125.4761,125.4844,125.2615,125.2862,28686.0
2017-11-09 15:50:00,151.75,151.81,151.72,151.77,28439.0,125.278,125.3275,125.2532,125.2945,28439.0
2017-11-09 15:55:00,151.79,151.94,151.78,151.8,88108.0,125.311,125.4348,125.3028,125.3193,88108.0
2017-11-10 09:30:00,151.33,151.8,151.31,151.43,34878.0,124.9313,125.3193,124.9147,125.0138,34878.0
2017-11-10 09:35:00,151.41,151.6,151.31,151.32,9272.0,124.9973,125.1542,124.9147,124.923,9272.0
2017-11-10 09:40:00,151.42,151.44,151.09,151.09,2813.0,125.0056,125.0221,124.7331,124.7331,2813.0
2017-11-10 09:45:00,151.04,151.1,150.49,150.86,14591.0,124.6918,124.7414,124.2378,124.5432,14591.0
2017-11-10 09:50:00,150.94,151.15,150.69,150.69,9037.0,124.6093,124.7827,124.4029,124.4029,9037.0
2017-11-10 09:55:00,150.69,150.9,150.44,150.9,9159.0,124.4029,124.5763,124.1965,124.5763,9159.0
2017-11-10 10:00:00,151.0,151.18,150.68,150.86,4400.0,124.6588,124.8074,124.3946,124.5432,4400.0
2017-11-10 10:05:00,150.87,150.94,150.5,150.7,10824.0,124.5515,124.6093,124.246,124.4112,10824.0
2017-11-10 10:10:00,150.7,151.34,150.66,150.87,24729.0,124.4112,124.9395,124.3781,124.5515,24729.0
2017-11-10 10:15:00,150.87,150.99,150.63,150.71,21992.0,124.5515,124.6506,124.3534,124.4194,21992.0
2017-11-10 10:20:00,150.62,150.74,150.5,150.54,5515.0,124.3451,124.4442,124.246,124.2791,5515.0
2017-11-10 10:25:00,150.53,150.62,150.42,150.42,18202.0,124.2708,124.3451,124.18,124.18,18202.0
2017-11-10 10:30:00,150.4,150.42,150.14,150.16,9560.0,124.1635,124.18,123.9488,123.9654,9560.0
2017-11-10 10:35:00,150.24,150.3,150.04,150.13,6737.0,124.0314,124.0809,123.8663,123.9406,6737.0
2017-11-10 10:40:00,150.15,150.18,150.04,150.12,5066.0,123.9571,123.9819,123.8663,123.9323,5066.0
2017-11-10 10:45:00,150.07,150.28,150.07,150.08,6765.0,123.8911,124.0644,123.8911,123.8993,6765.0
2017-11-10 10:50:00,150.09,150.19,150.04,150.19,4455.0,123.9076,123.9901,123.8663,123.9901,4455.0
2017-11-10 10:55:00,150.2,150.36,150.13,150.34,8569.0,123.9984,124.1305,123.9406,124.114,8569.0
2017-11-10 11:00:00,150.31,150.37,150.26,150.27,2638.0,124.0892,124.1387,124.0479,124.0562,2638.0
2017-11-10 11:05:00,150.23,150.27,149.99,150.02,20419.0,124.0231,124.0562,123.825,123.8498,20419.0
2017-11-10 11:10:00,150.03,150.11,149.9,149.94,5861.0,123.858,123.9241,123.7507,123.7837,5861.0
2017-11-10 11:15:00,149.92,149.94,149.76,149.83,7172.0,123.7672,123.7837,123.6351,123.6929,7172.0
2017-11-10 11:20:00,149.81,149.81,149.48,149.59,13140.0,123.6764,123.6764,123.404,123.4948,13140.0
2017-11-10 11:25:00,149.53,149.53,149.07,149.09,31276.0,123.4453,123.4453,123.0655,123.082,31276.0
2017-11-10 11:30:00,149.12,149.35,149.08,149.24,31060.0,123.1068,123.2967,123.0738,123.2058,31060.0
2017-11-10 11:35:00,149.29,149.32,149.12,149.15,15668.0,123.2471,123.2719,123.1068,123.1315,15668.0
2017-11-10 11:40:00,149.17,149.18,148.86,148.87,26821.0,123.1481,123.1563,122.8921,122.9004,26821.0
2017-11-10 11:45:00,148.94,148.97,148.46,148.81,48448.0,122.9582,122.9829,122.5619,122.8509,48448.0
2017-11-10 11:50:00,148.78,148.91,148.73,148.83,8820.0,122.8261,122.9334,122.7848,122.8674,8820.0
2017-11-10 11:55:00,148.85,148.88,148.76,148.78,6546.0,122.8839,122.9086,122.8096,122.8261,6546.0
2017-11-10 12:00:00,148.81,148.94,148.76,148.78,9366.0,122.8509,122.9582,122.8096,122.8261,9366.0
2017-11-10 12:05:00,148.81,149.15,148.81,149.15,18801.0,122.8509,123.1315,122.8509,123.1315,18801.0
2017-11-10 12:10:00,149.1,149.2,148.96,149.01,15494.0,123.0903,123.1728,122.9747,123.016,15494.0
2017-11-10 12:15:00,149.01,149.08,148.92,148.94,27566.0,123.016,123.0738,122.9417,122.9582,27566.0
2017-11-10 12:20:00,148.96,149.0,148.8,148.97,7951.0,122.9747,123.0077,122.8426,122.9829,7951.0
2017-11-10 12:25:00,148.98,149.0,148.91,148.92,3104.0,122.9912,123.0077,122.9334,122.9417,3104.0
2017-11-10 12:30:00,148.95,149.0,148.84,148.95,8451.0,122.9664,123.0077,122.8756,122.9664,8451.0
2017-11-10 12:35:00,148.96,149.03,148.88,149.02,10077.0,122.9747,123.0325,122.9086,123.0242,10077.0
2017-11-10 12:40:00,149.01,149.02,148.89,148.98,21605.0,123.016,123.0242,122.9169,122.9912,21605.0
2017-11-10 12:45:00,149.0,149.01,148.88,148.95,5376.0,123.0077,123.016,122.9086,122.9664,5376.0
2017-11-10 12:50:00,148.96,149.03,148.92,149.03,10611.0,122.9747,123.0325,122.9417,123.0325,10611.0
2017-11-10 12:55:00,148.99,149.0,148.76,148.76,6083.0,122.9995,123.0077,122.8096,122.8096,6083.0
2017-11-10 13:00:00,148.76,148.88,148.76,148.88,38536.0,122.8096,122.9086,122.8096,122.9086,38536.0
2017-11-10 13:05:00,148.87,149.01,148.76,149.0,17338.0,122.9004,123.016,122.8096,123.0077,17338.0
2017-11-10 13:10:00,149.02,149.25,148.95,149.11,13619.0,123.0242,123.2141,122.9664,123.0985,13619.0
2017-11-10 13:15:00,149.18,149.41,149.18,149.41,21653.0,123.1563,123.3462,123.1563,123.3462,21653.0
2017-11-10 13:20:00,149.41,149.51,149.38,149.41,10001.0,123.3462,123.4287,123.3214,123.3462,10001.0
2017-11-10 13:25:00,149.41,149.43,149.36,149.43,7239.0,123.3462,123.3627,123.3049,123.3627,7239.0
2017-11-10 13:30:00,149.42,149.49,149.31,149.46,13106.0,123.3544,123.4122,123.2636,123.3875,13106.0
2017-11-10 13:35:00,149.47,149.74,149.38,149.67,19134.0,123.3957,123.6186,123.3214,123.5608,19134.0
2017-11-10 13:40:00,149.71,149.75,149.66,149.72,25083.0,123.5939,123.6269,123.5526,123.6021,25083.0
2017-11-10 13:45:00,149.74,149.75,149.64,149.7,11018.0,123.6186,123.6269,123.5361,123.5856,11018.0
2017-11-10 13:50:00,149.7,149.75,149.63,149.74,10195.0,123.5856,123.6269,123.5278,123.6186,10195.0
2017-11-10 13:55:00,149.72,149.8,149.66,149.69,7250.0,123.6021,123.6682,123.5526,123.5773,7250.0
2017-11-10 14:00:00,149.75,149.95,149.71,149.9,5197.0,123.6269,123.792,123.5939,123.7507,5197.0
2017-11-10 14:05:00,149.9,150.06,149.89,150.04,8037.0,123.7507,123.8828,123.7425,123.8663,8037.0
2017-11-10 14:10:00,150.03,150.2,150.03,150.17,10609.0,123.858,123.9984,123.858,123.9736,10609.0
2017-11-10 14:15:00,150.17,150.21,150.0,150.0,10343.0,123.9736,124.0066,123.8333,123.8333,10343.0
2017-11-10 14:20:00,150.04,150.09,149.97,150.0,10899.0,123.8663,123.9076,123.8085,123.8333,10899.0
2017-11-10 14:25:00,150.0,150.01,149.81,149.82,19498.0,123.8333,123.8415,123.6764,123.6847,19498.0
2017-11-10 14:30:00,149.82,149.86,149.79,149.81,3791.0,123.6847,123.7177,123.6599,123.6764,3791.0
2017-11-10 14:35:00,149.77,149.87,149.69,149.86,34229.0,123.6434,123.7259,123.5773,123.7177,34229.0
2017-11-10 14:40:00,149.86,150.03,149.84,150.03,5183.0,123.7177,123.858,123.7012,123.858,5183.0
2017-11-10 14:45:00,150.03,150.12,150.01,150.11,7234.0,123.858,123.9323,123.8415,123.9241,7234.0
2017-11-10 14:50:00,150.11,150.14,150.04,150.12,7872.0,123.9241,123.9488,123.8663,123.9323,7872.0
2017-11-10 14:55:00,150.14,150.27,150.13,150.24,5631.0,123.9488,124.0562,123.9406,124.0314,5631.0
2017-11-10 15:00:00,150.26,150.33,150.23,150.23,8554.0,124.0479,124.1057,124.0231,124.0231,8554.0
2017-11-10 15:05:00,150.27,150.3,150.22,150.3,9482.0,124.0562,124.0809,124.0149,124.0809,9482.0
2017-11-10 15:10:00,150.29,150.43,150.27,150.43,4687.0,124.0727,124.1883,124.0562,124.1883,4687.0
2017-11-10 15:15:00,150.43,150.54,150.43,150.49,16345.0,124.1883,124.2791,124.1883,124.2378,16345.0
2017-11-10 15:20:00,150.5,150.52,150.37,150.41,12746.0,124.246,124.2626,124.1387,124.1717,12746.0
2017-11-10 15:25:00,150.42,150.47,150.38,150.42,8432.0,124.18,124.2213,124.147,124.18,8432.0
2017-11-10 15:30:00,150.42,150.46,150.27,150.32,18710.0,124.18,124.213,124.0562,124.0974,18710.0
2017-11-10 15:35:00,150.31,150.52,150.28,150.49,21045.0,124.0892,124.2626,124.0644,124.2378,21045.0
2017-11-10 15:40:00,150.52,150.6,150.46,150.48,25692.0,124.2626,124.3286,124.213,124.2295,25692.0
2017-11-10 15:45:00,150.5,150.59,150.4,150.44,41680.0,124.246,124.3203,124.1635,124.1965,41680.0
2017-11-10 15:50:00,150.45,150.74,150.45,150.73,53330.0,124.2048,124.4442,124.2048,124.4359,53330.0
2017-11-10 15:55:00,150.73,150.74,150.54,150.56,70772.0,124.4359,124.4442,124.2791,124.2956,70772.0
2017-11-13 09:30:00,151.27,151.3,150.14,151.01,36159.0,124.8817,124.9065,123.9488,124.6671,36159.0
2017-11-13 09:35:00,150.97,151.65,150.78,151.44,63693.0,124.6341,125.1954,124.4772,125.0221,63693.0
2017-11-13 09:40:00,151.48,151.5,151.3,151.36,13588.0,125.0551,125.0716,124.9065,124.956,13588.0
2017-11-13 09:45:00,151.37,151.56,151.02,151.47,39362.0,124.9643,125.1211,124.6753,125.0468,39362.0
2017-11-13 09:50:00,151.38,151.58,151.34,151.4,31279.0,124.9725,125.1376,124.9395,124.989,31279.0
2017-11-13 09:55:00,151.4,151.42,150.93,151.06,15886.0,124.989,125.0056,124.601,124.7084,15886.0
2017-11-13 10:00:00,151.16,152.8,148.62,152.0,357699.0,124.7909,126.1448,122.694,125.4844,357699.0
2017-11-13 10:05:00,151.99,152.0,150.49,151.28,84469.0,125.4761,125.4844,124.2378,124.89,84469.0
2017-11-13 10:10:00,151.32,151.66,151.03,151.66,46066.0,124.923,125.2037,124.6836,125.2037,46066.0
2017-11-13 10:15:00,151.54,151.79,150.97,151.39,56543.0,125.1046,125.311,124.6341,124.9808,56543.0
2017-11-13 10:20:00,151.27,151.85,151.25,151.76,26167.0,124.8817,125.3605,124.8652,125.2862,26167.0
2017-11-13 10:25:00,151.86,151.9,151.01,151.31,51816.0,125.3688,125.4018,124.6671,124.9147,51816.0
2017-11-13 10:30:00,151.33,151.48,150.77,150.79,28443.0,124.9313,125.0551,124.4689,124.4855,28443.0
2017-11-13 10:35:00,150.84,151.02,150.17,150.79,44106.0,124.5267,124.6753,123.9736,124.4855,44106.0
2017-11-13 10:40:00,150.89,151.25,150.55,151.25,33381.0,124.568,124.8652,124.2873,124.8652,33381.0
2017-11-13 10:45:00,151.25,151.25,150.99,151.06,31502.0,124.8652,124.8652,124.6506,124.7084,31502.0
2017-11-13 10:50:00,151.11,151.25,150.92,151.04,12555.0,124.7496,124.8652,124.5928,124.6918,12555.0
2017-11-13 10:55:00,151.09,151.25,150.96,151.05,19659.0,124.7331,124.8652,124.6258,124.7001,19659.0
2017-11-13 11:00:00,151.11,151.25,150.98,151.2,12300.0,124.7496,124.8652,124.6423,124.8239,12300.0
2017-11-13 11:05:00,151.16,151.69,151.06,151.63,48098.0,124.7909,125.2285,124.7084,125.1789,48098.0
2017-11-13 11:10:00,151.7,151.7,151.31,151.38,16991.0,125.2367,125.2367,124.9147,124.9725,16991.0
2017-11-13 11:15:00,151.39,151.49,151.1,151.4,26249.0,124.9808,125.0633,124.7414,124.989,26249.0
2017-11-13 11:20:00,151.49,151.9,151.47,151.68,34561.0,125.0633,125.4018,125.0468,125.2202,34561.0
2017-11-13 11:25:00,151.78,151.85,151.36,151.37,21426.0,125.3028,125.3605,124.956,124.9643,21426.0
2017-11-13 11:30:00,151.36,151.63,151.25,151.5,22879.0,124.956,125.1789,124.8652,125.0716,22879.0
2017-11-13 11:35:00,151.5,151.74,151.48,151.62,6622.0,125.0716,125.2697,125.0551,125.1707,6622.0
2017-11-13 11:40:00,151.53,151.76,151.48,151.69,8467.0,125.0964,125.2862,125.0551,125.2285,8467.0
2017-11-13 11:45:00,151.68,151.77,151.53,151.56,4125.0,125.2202,125.2945,125.0964,125.1211,4125.0
2017-11-13 11:50:00,151.6,151.71,151.48,151.53,10646.0,125.1542,125.245,125.0551,125.0964,10646.0
2017-11-13 11:55:00,151.48,151.51,151.33,151.41,11220.0,125.0551,125.0799,124.9313,124.9973,11220.0
2017-11-13 12:00:00,151.4,151.8,151.4,151.74,5659.0,124.989,125.3193,124.989,125.2697,5659.0
2017-11-13 12:05:00,151.76,151.79,151.45,151.57,7707.0,125.2862,125.311,125.0303,125.1294,7707.0
2017-11-13 12:10:00,151.62,151.63,151.35,151.35,3666.0,125.1707,125.1789,124.9478,124.9478,3666.0
2017-11-13 12:15:00,151.35,151.6,151.34,151.6,6490.0,124.9478,125.1542,124.9395,125.1542,6490.0
2017-11-13 12:20:00,151.54,151.54,151.34,151.34,3462.0,125.1046,125.1046,124.9395,124.9395,3462.0
2017-11-13 12:25:00,151.38,151.39,151.19,151.34,11369.0,124.9725,124.9808,124.8157,124.9395,11369.0
2017-11-13 12:30:00,151.44,151.44,151.27,151.3,9736.0,125.0221,125.0221,124.8817,124.9065,9736.0
2017-11-13 12:35:00,151.32,151.36,151.29,151.34,3237.0,124.923,124.956,124.8982,124.9395,3237.0
2017-11-13 12:40:00,151.42,151.49,151.36,151.47,12441.0,125.0056,125.0633,124.956,125.0468,12441.0
2017-11-13 12:45:00,151.54,151.54,151.42,151.46,4700.0,125.1046,125.1046,125.0056,125.0386,4700.0
2017-11-13 12:50:00,151.46,151.46,151.2,151.25,13846.0,125.0386,125.0386,124.8239,124.8652,13846.0
2017-11-13 12:55:00,151.27,151.42,151.27,151.42,3747.0,124.8817,125.0056,124.8817,125.0056,3747.0
2017-11-13 13:00:00,151.37,151.42,151.28,151.39,6799.0,124.9643,125.0056,124.89,124.9808,6799.0
2017-11-13 13:05:00,151.39,151.39,151.18,151.22,10322.0,124.9808,124.9808,124.8074,124.8404,10322.0
2017-11-13 13:10:00,151.19,151.34,151.19,151.24,7343.0,124.8157,124.9395,124.8157,124.857,7343.0
2017-11-13 13:15:00,151.25,151.3,151.25,151.3,3060.0,124.8652,124.9065,124.8652,124.9065,3060.0
2017-11-13 13:20:00,151.23,151.28,150.94,150.98,6539.0,124.8487,124.89,124.6093,124.6423,6539.0
2017-11-13 13:25:00,150.98,150.99,150.8,150.8,8200.0,124.6423,124.6506,124.4937,124.4937,8200.0
2017-11-13 13:30:00,150.8,150.86,150.38,150.49,15978.0,124.4937,124.5432,124.147,124.2378,15978.0
2017-11-13 13:35:00,150.46,150.54,150.41,150.41,10500.0,124.213,124.2791,124.1717,124.1717,10500.0
2017-11-13 13:40:00,150.49,150.92,150.46,150.82,10492.0,124.2378,124.5928,124.213,124.5102,10492.0
2017-11-13 13:45:00,150.84,150.85,150.67,150.72,6584.0,124.5267,124.535,124.3864,124.4277,6584.0
2017-11-13 13:50:00,150.73,150.9,150.58,150.85,20954.0,124.4359,124.5763,124.3121,124.535,20954.0
2017-11-13 13:55:00,150.81,150.87,150.69,150.74,8051.0,124.502,124.5515,124.4029,124.4442,8051.0
2017-11-13 14:00:00,150.72,150.74,150.52,150.65,17256.0,124.4277,124.4442,124.2626,124.3699,17256.0
2017-11-13 14:05:00,150.69,150.81,150.65,150.68,8382.0,124.4029,124.502,124.3699,124.3946,8382.0
2017-11-13 14:10:00,150.65,150.67,150.47,150.54,16957.0,124.3699,124.3864,124.2213,124.2791,16957.0
2017-11-13 14:15:00,150.57,150.65,150.5,150.52,17677.0,124.3038,124.3699,124.246,124.2626,17677.0
2017-11-13 14:20:00,150.5,150.5,150.31,150.35,12457.0,124.246,124.246,124.0892,124.1222,12457.0
2017-11-13 14:25:00,150.35,150.44,150.28,150.28,9623.0,124.1222,124.1965,124.0644,124.0644,9623.0
2017-11-13 14:30:00,150.28,150.31,150.19,150.29,16136.0,124.0644,124.0892,123.9901,124.0727,16136.0
2017-11-13 14:35:00,150.28,150.62,150.25,150.45,13778.0,124.0644,124.3451,124.0397,124.2048,13778.0
2017-11-13 14:40:00,150.42,150.51,150.36,150.37,11848.0,124.18,124.2543,124.1305,124.1387,11848.0
2017-11-13 14:45:00,150.37,150.48,150.34,150.48,7781.0,124.1387,124.2295,124.114,124.2295,7781.0
2017-11-13 14:50:00,150.42,150.51,150.41,150.5,9005.0,124.18,124.2543,124.1717,124.246,9005.0
2017-11-13 14:55:00,150.5,150.62,150.45,150.48,14415.0,124.246,124.3451,124.2048,124.2295,14415.0
2017-11-13 15:00:00,150.45,150.47,150.18,150.22,19415.0,124.2048,124.2213,123.9819,124.0149,19415.0
2017-11-13 15:05:00,150.22,150.34,150.15,150.2,14701.0,124.0149,124.114,123.9571,123.9984,14701.0
2017-11-13 15:10:00,150.24,150.33,150.23,150.33,14545.0,124.0314,124.1057,124.0231,124.1057,14545.0
2017-11-13 15:15:00,150.32,150.35,150.26,150.26,13120.0,124.0974,124.1222,124.0479,124.0479,13120.0
2017-11-13 15:20:00,150.27,150.27,150.08,150.09,20946.0,124.0562,124.0562,123.8993,123.9076,20946.0
2017-11-13 15:25:00,150.08,150.25,150.05,150.25,34510.0,123.8993,124.0397,123.8745,124.0397,34510.0
2017-11-13 15:30:00,150.25,150.28,150.08,150.08,35678.0,124.0397,124.0644,123.8993,123.8993,35678.0
2017-11-13 15:35:00,150.09,150.09,149.91,149.98,67933.0,123.9076,123.9076,123.759,123.8168,67933.0
2017-11-13 15:40:00,149.99,150.0,149.87,149.96,22812.0,123.825,123.8333,123.7259,123.8002,22812.0
2017-11-13 15:45:00,149.98,150.05,149.89,149.93,38100.0,123.8168,123.8745,123.7425,123.7755,38100.0
2017-11-13 15:50:00,149.93,150.11,149.93,150.06,54334.0,123.7755,123.9241,123.7755,123.8828,54334.0
2017-11-13 15:55:00,150.04,150.14,149.9,150.05,85349.0,123.8663,123.9488,123.7507,123.8745,85349.0
2017-11-14 09:30:00,150.05,150.09,148.9,148.91,52243.0,123.8745,123.9076,122.9252,122.9334,52243.0
2017-11-14 09:35:00,149.05,149.1,148.5,148.99,46948.0,123.049,123.0903,122.5949,122.9995,46948.0
2017-11-14 09:40:00,148.94,149.18,148.94,149.01,18068.0,122.9582,123.1563,122.9582,123.016,18068.0
2017-11-14 09:45:00,148.98,149.31,148.98,149.1,16618.0,122.9912,123.2636,122.9912,123.0903,16618.0
2017-11-14 09:50:00,149.1,149.5,149.08,149.42,18598.0,123.0903,123.4205,123.0738,123.3544,18598.0
2017-11-14 09:55:00,149.36,149.45,148.94,148.94,28221.0,123.3049,123.3792,122.9582,122.9582,28221.0
2017-11-14 10:00:00,148.98,149.28,148.64,148.97,21510.0,122.9912,123.2389,122.7105,122.9829,21510.0
2017-11-14 10:05:00,148.98,149.11,148.76,148.79,25173.0,122.9912,123.0985,122.8096,122.8343,25173.0
2017-11-14 10:10:00,148.82,148.87,148.67,148.78,22228.0,122.8591,122.9004,122.7353,122.8261,22228.0
2017-11-14 10:15:00,148.81,148.85,148.44,148.45,24777.0,122.8509,122.8839,122.5454,122.5537,24777.0
2017-11-14 10:20:00,148.43,148.63,148.34,148.63,15550.0,122.5371,122.7023,122.4628,122.7023,15550.0
2017-11-14 10:25:00,148.6,149.0,148.55,148.94,11318.0,122.6775,123.0077,122.6362,122.9582,11318.0
2017-11-14 10:30:00,148.94,149.53,148.94,149.09,9585.0,122.9582,123.4453,122.9582,123.082,9585.0
2017-11-14 10:35:00,149.15,149.53,149.08,149.52,18151.0,123.1315,123.4453,123.0738,123.437,18151.0
2017-11-14 10:40:00,149.53,149.86,149.46,149.65,22336.0,123.4453,123.7177,123.3875,123.5443,22336.0
2017-11-14 10:45:00,149.65,150.14,149.61,150.06,10390.0,123.5443,123.9488,123.5113,123.8828,10390.0
2017-11-14 10:50:00,149.94,150.16,149.93,150.16,10244.0,123.7837,123.9654,123.7755,123.9654,10244.0
2017-11-14 10:55:00,150.16,150.27,150.06,150.27,14735.0,123.9654,124.0562,123.8828,124.0562,14735.0
2017-11-14 11:00:00,150.22,150.31,149.77,149.84,16556.0,124.0149,124.0892,123.6434,123.7012,16556.0
2017-11-14 11:05:00,149.79,150.04,149.79,149.96,21118.0,123.6599,123.8663,123.6599,123.8002,21118.0
2017-11-14 11:10:00,149.98,150.16,149.98,150.14,24693.0,123.8168,123.9654,123.8168,123.9488,24693.0
2017-11-14 11:15:00,150.14,150.4,150.1,150.33,12843.0,123.9488,124.1635,123.9158,124.1057,12843.0
2017-11-14 11:20:00,150.33,150.69,150.32,150.63,9315.0,124.1057,124.4029,124.0974,124.3534,9315.0
2017-11-14 11:25:00,150.58,150.69,150.38,150.48,9076.0,124.3121,124.4029,124.147,124.2295,9076.0
2017-11-14 11:30:00,150.5,150.63,150.34,150.35,5500.0,124.246,124.3534,124.114,124.1222,5500.0
2017-11-14 11:35:00,150.38,150.57,150.38,150.45,5472.0,124.147,124.3038,124.147,124.2048,5472.0
2017-11-14 11:40:00,150.42,150.62,150.37,150.54,4455.0,124.18,124.3451,124.1387,124.2791,4455.0
2017-11-14 11:45:00,150.52,150.68,150.5,150.64,4278.0,124.2626,124.3946,124.246,124.3616,4278.0
2017-11-14 11:50:00,150.63,150.86,150.63,150.8,6020.0,124.3534,124.5432,124.3534,124.4937,6020.0
2017-11-14 11:55:00,150.79,150.87,150.78,150.84,8618.0,124.4855,124.5515,124.4772,124.5267,8618.0
2017-11-14 12:00:00,150.82,150.94,150.82,150.94,4697.0,124.5102,124.6093,124.5102,124.6093,4697.0
2017-11-14 12:05:00,150.97,150.97,150.69,150.69,8365.0,124.6341,124.6341,124.4029,124.4029,8365.0
2017-11-14 12:10:00,150.74,150.74,150.54,150.62,6876.0,124.4442,124.4442,124.2791,124.3451,6876.0
2017-11-14 12:15:00,150.7,150.8,150.66,150.74,8456.0,124.4112,124.4937,124.3781,124.4442,8456.0
2017-11-14 12:20:00,150.74,150.81,150.74,150.75,2213.0,124.4442,124.502,124.4442,124.4524,2213.0
2017-11-14 12:25:00,150.79,150.79,150.65,150.74,6725.0,124.4855,124.4855,124.3699,124.4442,6725.0
2017-11-14 12:30:00,150.77,150.77,150.63,150.67,8413.0,124.4689,124.4689,124.3534,124.3864,8413.0
2017-11-14 12:35:00,150.64,150.68,150.57,150.58,5001.0,124.3616,124.3946,124.3038,124.3121,5001.0
2017-11-14 12:40:00,150.59,150.62,150.51,150.58,6710.0,124.3203,124.3451,124.2543,124.3121,6710.0
2017-11-14 12:45:00,150.61,150.69,150.54,150.55,4767.0,124.3369,124.4029,124.2791,124.2873,4767.0
2017-11-14 12:50:00,150.57,150.61,150.45,150.45,4047.0,124.3038,124.3369,124.2048,124.2048,4047.0
2017-11-14 12:55:00,150.49,150.49,150.26,150.3,11309.0,124.2378,124.2378,124.0479,124.0809,11309.0
2017-11-14 13:00:00,150.34,150.36,150.26,150.3,5066.0,124.114,124.1305,124.0479,124.0809,5066.0
2017-11-14 13:05:00,150.24,150.32,150.16,150.21,6465.0,124.0314,124.0974,123.9654,124.0066,6465.0
2017-11-14 13:10:00,150.18,150.24,150.11,150.23,9081.0,123.9819,124.0314,123.9241,124.0231,9081.0
2017-11-14 13:15:00,150.21,150.26,150.07,150.07,12602.0,124.0066,124.0479,123.8911,123.8911,12602.0
2017-11-14 13:20:00,150.11,150.29,150.09,150.29,9386.0,123.9241,124.0727,123.9076,124.0727,9386.0
2017-11-14 13:25:00,150.31,150.41,150.29,150.35,10588.0,124.0892,124.1717,124.0727,124.1222,10588.0
2017-11-14 13:30:00,150.35,150.36,150.15,150.19,7982.0,124.1222,124.1305,123.9571,123.9901,7982.0
2017-11-14 13:35:00,150.16,150.23,150.13,150.21,13508.0,123.9654,124.0231,123.9406,124.0066,13508.0
2017-11-14 13:40:00,150.24,150.44,150.24,150.35,7679.0,124.0314,124.1965,124.0314,124.1222,7679.0
2017-11-14 13:45:00,150.38,150.39,150.3,150.33,12391.0,124.147,124.1552,124.0809,124.1057,12391.0
2017-11-14 13:50:00,150.36,150.4,150.22,150.27,6200.0,124.1305,124.1635,124.0149,124.0562,6200.0
2017-11-14 13:55:00,150.27,150.34,150.2,150.2,5235.0,124.0562,124.114,123.9984,123.9984,5235.0
2017-11-14 14:00:00,150.2,150.4,150.2,150.29,13462.0,123.9984,124.1635,123.9984,124.0727,13462.0
2017-11-14 14:05:00,150.28,150.39,150.26,150.38,5638.0,124.0644,124.1552,124.0479,124.147,5638.0
2017-11-14 14:10:00,150.35,150.35,150.12,150.17,20083.0,124.1222,124.1222,123.9323,123.9736,20083.0
2017-11-14 14:15:00,150.17,150.27,150.09,150.26,9124.0,123.9736,124.0562,123.9076,124.0479,9124.0
2017-11-14 14:20:00,150.27,150.3,150.03,150.03,7953.0,124.0562,124.0809,123.858,123.858,7953.0
2017-11-14 14:25:00,150.03,150.07,149.93,149.93,12016.0,123.858,123.8911,123.7755,123.7755,12016.0
2017-11-14 14:30:00,149.95,149.99,149.62,149.71,10960.0,123.792,123.825,123.5196,123.5939,10960.0
2017-11-14 14:35:00,149.75,149.87,149.61,149.64,18199.0,123.6269,123.7259,123.5113,123.5361,18199.0
2017-11-14 14:40:00,149.64,149.64,149.46,149.49,14709.0,123.5361,123.5361,123.3875,123.4122,14709.0
2017-11-14 14:45:00,149.49,149.55,149.38,149.45,16042.0,123.4122,123.4618,123.3214,123.3792,16042.0
2017-11-14 14:50:00,149.46,149.87,149.46,149.76,12287.0,123.3875,123.7259,123.3875,123.6351,12287.0
2017-11-14 14:55:00,149.81,149.83,149.71,149.83,7622.0,123.6764,123.6929,123.5939,123.6929,7622.0
2017-11-14 15:00:00,149.84,149.84,149.63,149.64,12554.0,123.7012,123.7012,123.5278,123.5361,12554.0
2017-11-14 15:05:00,149.63,149.65,149.29,149.46,29555.0,123.5278,123.5443,123.2471,123.3875,29555.0
2017-11-14 15:10:00,149.46,149.75,149.44,149.73,26469.0,123.3875,123.6269,123.371,123.6104,26469.0
2017-11-14 15:15:00,149.72,149.93,149.7,149.81,14090.0,123.6021,123.7755,123.5856,123.6764,14090.0
2017-11-14 15:20:00,149.83,149.83,149.76,149.78,8056.0,123.6929,123.6929,123.6351,123.6516,8056.0
2017-11-14 15:25:00,149.82,149.82,149.61,149.64,7696.0,123.6847,123.6847,123.5113,123.5361,7696.0
2017-11-14 15:30:00,149.64,149.92,149.64,149.92,15184.0,123.5361,123.7672,123.5361,123.7672,15184.0
2017-11-14 15:35:00,149.92,149.96,149.79,149.82,19955.0,123.7672,123.8002,123.6599,123.6847,19955.0
2017-11-14 15:40:00,149.8,149.81,149.56,149.6,32308.0,123.6682,123.6764,123.47,123.503,32308.0
2017-11-14 15:45:00,149.61,149.66,149.57,149.63,23527.0,123.5113,123.5526,123.4783,123.5278,23527.0
2017-11-14 15:50:00,149.63,149.69,149.52,149.57,144764.0,123.5278,123.5773,123.437,123.4783,144764.0
2017-11-14 15:55:00,149.58,149.67,149.48,149.49,158760.0,123.4865,123.5608,123.404,123.4122,158760.0
2017-11-15 09:30:00,149.55,149.84,149.06,149.2,18251.0,123.4618,123.7012,123.0572,123.1728,18251.0
2017-11-15 09:35:00,149.19,149.35,148.57,148.57,9661.0,123.1646,123.2967,122.6527,122.6527,9661.0
2017-11-15 09:40:00,148.52,148.71,148.26,148.46,10467.0,122.6114,122.7683,122.3968,122.5619,10467.0
2017-11-15 09:45:00,148.32,148.48,148.1,148.22,22891.0,122.4463,122.5784,122.2647,122.3638,22891.0
2017-11-15 09:50:00,148.16,148.16,147.64,147.66,31186.0,122.3142,122.3142,121.885,121.9015,31186.0
2017-11-15 09:55:00,147.65,147.75,147.34,147.61,33880.0,121.8932,121.9758,121.6373,121.8602,33880.0
2017-11-15 10:00:00,147.66,147.66,146.88,147.21,26938.0,121.9015,121.9015,121.2575,121.53,26938.0
2017-11-15 10:05:00,147.21,147.26,146.8,147.15,25584.0,121.53,121.5712,121.1915,121.4804,25584.0
2017-11-15 10:10:00,147.31,147.53,147.2,147.41,27000.0,121.6125,121.7941,121.5217,121.6951,27000.0
2017-11-15 10:15:00,147.46,147.87,147.44,147.52,17855.0,121.7364,122.0748,121.7198,121.7859,17855.0
2017-11-15 10:20:00,147.5,147.5,147.12,147.38,25704.0,121.7694,121.7694,121.4557,121.6703,25704.0
2017-11-15 10:25:00,147.39,148.1,147.35,148.0,26749.0,121.6786,122.2647,121.6455,122.1822,26749.0
2017-11-15 10:30:00,147.97,147.98,147.63,147.76,10079.0,122.1574,122.1656,121.8767,121.984,10079.0
2017-11-15 10:35:00,147.65,147.76,147.44,147.44,18972.0,121.8932,121.984,121.7198,121.7198,18972.0
2017-11-15 10:40:00,147.49,147.69,147.48,147.66,15564.0,121.7611,121.9262,121.7529,121.9015,15564.0
2017-11-15 10:45:00,147.69,148.23,147.69,148.23,14844.0,121.9262,122.372,121.9262,122.372,14844.0
2017-11-15 10:50:00,148.23,148.32,147.96,148.02,17031.0,122.372,122.4463,122.1491,122.1987,17031.0
2017-11-15 10:55:00,148.02,148.12,147.72,147.79,19015.0,122.1987,122.2812,121.951,122.0088,19015.0
2017-11-15 11:00:00,147.81,147.98,147.79,147.93,14611.0,122.0253,122.1656,122.0088,122.1244,14611.0
2017-11-15 11:05:00,147.93,148.01,147.87,147.97,16399.0,122.1244,122.1904,122.0748,122.1574,16399.0
2017-11-15 11:10:00,147.97,148.01,147.89,147.95,9212.0,122.1574,122.1904,122.0913,122.1409,9212.0
2017-11-15 11:15:00,147.97,148.02,147.8,147.84,19295.0,122.1574,122.1987,122.017,122.0501,19295.0
2017-11-15 11:20:00,147.83,147.9,147.74,147.81,12208.0,122.0418,122.0996,121.9675,122.0253,12208.0
2017-11-15 11:25:00,147.78,147.98,147.69,147.98,15489.0,122.0005,122.1656,121.9262,122.1656,15489.0
2017-11-15 11:30:00,148.01,148.02,147.88,147.88,5747.0,122.1904,122.1987,122.0831,122.0831,5747.0
2017-11-15 11:35:00,147.92,148.05,147.9,147.95,10339.0,122.1161,122.2234,122.0996,122.1409,10339.0
2017-11-15 11:40:00,147.94,148.1,147.94,148.02,6000.0,122.1326,122.2647,122.1326,122.1987,6000.0
2017-11-15 11:45:00,148.06,148.17,148.0,148.13,6959.0,122.2317,122.3225,122.1822,122.2895,6959.0
2017-11-15 11:50:00,148.17,148.17,147.93,147.97,5354.0,122.3225,122.3225,122.1244,122.1574,5354.0
2017-11-15 11:55:00,147.93,148.11,147.89,148.04,11769.0,122.1244,122.273,122.0913,122.2152,11769.0
2017-11-15 12:00:00,148.01,148.01,147.67,147.76,17175.0,122.1904,122.1904,121.9097,121.984,17175.0
2017-11-15 12:05:00,147.73,147.76,147.6,147.64,13195.0,121.9593,121.984,121.8519,121.885,13195.0
2017-11-15 12:10:00,147.59,147.62,147.56,147.62,14213.0,121.8437,121.8684,121.8189,121.8684,14213.0
2017-11-15 12:15:00,147.65,148.03,147.65,147.74,5232.0,121.8932,122.2069,121.8932,121.9675,5232.0
2017-11-15 12:20:00,147.84,147.94,147.84,147.89,2435.0,122.0501,122.1326,122.0501,122.0913,2435.0
2017-11-15 12:25:00,147.9,148.05,147.73,148.05,22269.0,122.0996,122.2234,121.9593,122.2234,22269.0
2017-11-15 12:30:00,148.04,148.23,147.97,148.13,10877.0,122.2152,122.372,122.1574,122.2895,10877.0
2017-11-15 12:35:00,148.08,148.3,148.01,148.3,7471.0,122.2482,122.4298,122.1904,122.4298,7471.0
2017-11-15 12:40:00,148.3,148.36,148.15,148.15,9571.0,122.4298,122.4794,122.306,122.306,9571.0
2017-11-15 12:45:00,148.11,148.21,148.05,148.2,7155.0,122.273,122.3555,122.2234,122.3473,7155.0
2017-11-15 12:50:00,148.21,148.3,148.19,148.21,10230.0,122.3555,122.4298,122.339,122.3555,10230.0
2017-11-15 12:55:00,148.26,148.3,148.21,148.3,5312.0,122.3968,122.4298,122.3555,122.4298,5312.0
2017-11-15 13:00:00,148.24,148.26,148.14,148.15,7702.0,122.3803,122.3968,122.2977,122.306,7702.0
2017-11-15 13:05:00,148.12,148.24,148.1,148.16,13862.0,122.2812,122.3803,122.2647,122.3142,13862.0
2017-11-15 13:10:00,148.2,148.31,148.19,148.23,8657.0,122.3473,122.4381,122.339,122.372,8657.0
2017-11-15 13:15:00,148.26,148.35,148.22,148.34,6973.0,122.3968,122.4711,122.3638,122.4628,6973.0
2017-11-15 13:20:00,148.34,148.41,148.32,148.32,9816.0,122.4628,122.5206,122.4463,122.4463,9816.0
2017-11-15 13:25:00,148.31,148.32,148.19,148.22,8034.0,122.4381,122.4463,122.339,122.3638,8034.0
2017-11-15 13:30:00,148.25,148.28,148.21,148.28,5325.0,122.3885,122.4133,122.3555,122.4133,5325.0
2017-11-15 13:35:00,148.28,148.3,148.24,148.24,7396.0,122.4133,122.4298,122.3803,122.3803,7396.0
2017-11-15 13:40:00,148.29,148.52,148.26,148.47,6542.0,122.4216,122.6114,122.3968,122.5702,6542.0
2017-11-15 13:45:00,148.5,148.55,148.36,148.37,7959.0,122.5949,122.6362,122.4794,122.4876,7959.0
2017-11-15 13:50:00,148.38,148.44,148.3,148.43,5956.0,122.4959,122.5454,122.4298,122.5371,5956.0
2017-11-15 13:55:00,148.45,148.45,148.35,148.4,4504.0,122.5537,122.5537,122.4711,122.5124,4504.0
2017-11-15 14:00:00,148.38,148.45,148.32,148.34,6264.0,122.4959,122.5537,122.4463,122.4628,6264.0
2017-11-15 14:05:00,148.39,148.39,148.27,148.28,5879.0,122.5041,122.5041,122.4051,122.4133,5879.0
2017-11-15 14:10:00,148.31,148.4,148.28,148.31,11420.0,122.4381,122.5124,122.4133,122.4381,11420.0
2017-11-15 14:15:00,148.31,148.38,148.21,148.36,6001.0,122.4381,122.4959,122.3555,122.4794,6001.0
2017-11-15 14:20:00,148.37,148.46,148.37,148.42,6828.0,122.4876,122.5619,122.4876,122.5289,6828.0
2017-11-15 14:25:00,148.41,148.45,148.38,148.41,11045.0,122.5206,122.5537,122.4959,122.5206,11045.0
2017-11-15 14:30:00,148.41,148.45,148.39,148.39,9778.0,122.5206,122.5537,122.5041,122.5041,9778.0
2017-11-15 14:35:00,148.41,148.7,148.4,148.7,45761.0,122.5206,122.76,122.5124,122.76,45761.0
2017-11-15 14:40:00,148.7,149.26,148.7,149.26,31861.0,122.76,123.2224,122.76,123.2224,31861.0
2017-11-15 14:45:00,149.25,149.34,149.02,149.08,11801.0,123.2141,123.2884,123.0242,123.0738,11801.0
2017-11-15 14:50:00,149.11,149.18,148.99,148.99,16711.0,123.0985,123.1563,122.9995,122.9995,16711.0
2017-11-15 14:55:00,149.02,149.08,148.85,149.05,9241.0,123.0242,123.0738,122.8839,123.049,9241.0
2017-11-15 15:00:00,149.05,149.13,148.91,148.96,19999.0,123.049,123.115,122.9334,122.9747,19999.0
2017-11-15 15:05:00,148.94,148.95,148.8,148.85,11850.0,122.9582,122.9664,122.8426,122.8839,11850.0
2017-11-15 15:10:00,148.86,149.23,148.85,149.22,9520.0,122.8921,123.1976,122.8839,123.1893,9520.0
2017-11-15 15:15:00,149.26,149.36,149.18,149.27,12184.0,123.2224,123.3049,123.1563,123.2306,12184.0
2017-11-15 15:20:00,149.24,149.24,149.07,149.11,10439.0,123.2058,123.2058,123.0655,123.0985,10439.0
2017-11-15 15:25:00,149.12,149.16,149.06,149.13,11684.0,123.1068,123.1398,123.0572,123.115,11684.0
2017-11-15 15:30:00,149.12,149.21,149.11,149.18,19720.0,123.1068,123.1811,123.0985,123.1563,19720.0
2017-11-15 15:35:00,149.18,149.27,149.07,149.07,11852.0,123.1563,123.2306,123.0655,123.0655,11852.0
2017-11-15 15:40:00,149.07,149.07,148.89,149.01,17975.0,123.0655,123.0655,122.9169,123.016,17975.0
2017-11-15 15:45:00,149.02,149.15,148.96,149.04,27340.0,123.0242,123.1315,122.9747,123.0407,27340.0
2017-11-15 15:50:00,149.04,149.11,148.96,149.1,43981.0,123.0407,123.0985,122.9747,123.0903,43981.0
2017-11-15 15:55:00,149.09,149.09,148.81,148.95,88852.0,123.082,123.082,122.8509,122.9664,88852.0
2017-11-16 09:30:00,149.89,150.06,149.33,149.97,27179.0,123.7425,123.8828,123.2801,123.8085,27179.0
2017-11-16 09:35:00,149.97,150.14,149.71,149.78,17680.0,123.8085,123.9488,123.5939,123.6516,17680.0
2017-11-16 09:40:00,149.7,149.91,149.62,149.85,12410.0,123.5856,123.759,123.5196,123.7094,12410.0
2017-11-16 09:45:00,149.88,150.17,149.51,149.64,36720.0,123.7342,123.9736,123.4287,123.5361,36720.0
2017-11-16 09:50:00,149.85,149.94,149.55,149.75,10804.0,123.7094,123.7837,123.4618,123.6269,10804.0
2017-11-16 09:55:00,149.75,149.77,149.43,149.69,8425.0,123.6269,123.6434,123.3627,123.5773,8425.0
2017-11-16 10:00:00,149.6,149.6,149.29,149.3,25563.0,123.503,123.503,123.2471,123.2554,25563.0
2017-11-16 10:05:00,149.3,149.33,149.07,149.16,20179.0,123.2554,123.2801,123.0655,123.1398,20179.0
2017-11-16 10:10:00,149.15,149.23,148.93,149.0,11635.0,123.1315,123.1976,122.9499,123.0077,11635.0
2017-11-16 10:15:00,149.01,149.39,148.97,149.38,22087.0,123.016,123.3297,122.9829,123.3214,22087.0
2017-11-16 10:20:00,149.36,149.37,149.1,149.26,12985.0,123.3049,123.3132,123.0903,123.2224,12985.0
2017-11-16 10:25:00,149.22,149.35,149.18,149.24,18610.0,123.1893,123.2967,123.1563,123.2058,18610.0
2017-11-16 10:30:00,149.29,149.33,148.98,148.99,16615.0,123.2471,123.2801,122.9912,122.9995,16615.0
2017-11-16 10:35:00,148.94,149.15,148.87,149.12,18780.0,122.9582,123.1315,122.9004,123.1068,18780.0
2017-11-16 10:40:00,149.12,149.28,149.12,149.18,6647.0,123.1068,123.2389,123.1068,123.1563,6647.0
2017-11-16 10:45:00,149.16,149.16,148.91,148.95,10225.0,123.1398,123.1398,122.9334,122.9664,10225.0
2017-11-16 10:50:00,148.97,149.03,148.78,148.78,18904.0,122.9829,123.0325,122.8261,122.8261,18904.0
2017-11-16 10:55:00,148.8,148.93,148.65,148.7,17788.0,122.8426,122.9499,122.7188,122.76,17788.0
2017-11-16 11:00:00,148.74,149.13,148.74,148.89,19205.0,122.7931,123.115,122.7931,122.9169,19205.0
2017-11-16 11:05:00,148.89,148.89,148.46,148.47,13211.0,122.9169,122.9169,122.5619,122.5702,13211.0
2017-11-16 11:10:00,148.45,148.57,148.21,148.21,19170.0,122.5537,122.6527,122.3555,122.3555,19170.0
2017-11-16 11:15:00,148.21,148.34,148.08,148.14,25625.0,122.3555,122.4628,122.2482,122.2977,25625.0
2017-11-16 11:20:00,148.1,148.3,147.89,148.22,22904.0,122.2647,122.4298,122.0913,122.3638,22904.0
2017-11-16 11:25:00,148.2,148.25,147.83,147.97,32523.0,122.3473,122.3885,122.0418,122.1574,32523.0
2017-11-16 11:30:00,148.01,148.06,147.94,147.96,12979.0,122.1904,122.2317,122.1326,122.1491,12979.0
2017-11-16 11:35:00,148.0,148.16,147.89,148.15,11505.0,122.1822,122.3142,122.0913,122.306,11505.0
2017-11-16 11:40:00,148.18,148.23,147.87,148.03,33800.0,122.3308,122.372,122.0748,122.2069,33800.0
2017-11-16 11:45:00,148.06,148.54,147.99,148.5,27344.0,122.2317,122.628,122.1739,122.5949,27344.0
2017-11-16 11:50:00,148.52,148.56,148.32,148.46,13574.0,122.6114,122.6445,122.4463,122.5619,13574.0
2017-11-16 11:55:00,148.46,148.61,148.29,148.46,13079.0,122.5619,122.6857,122.4216,122.5619,13079.0
2017-11-16 12:00:00,148.44,148.79,148.43,148.77,17464.0,122.5454,122.8343,122.5371,122.8178,17464.0
2017-11-16 12:05:00,148.79,148.79,148.38,148.52,17116.0,122.8343,122.8343,122.4959,122.6114,17116.0
2017-11-16 12:10:00,148.58,148.58,148.33,148.4,6621.0,122.661,122.661,122.4546,122.5124,6621.0
2017-11-16 12:15:00,148.41,148.5,148.29,148.42,10308.0,122.5206,122.5949,122.4216,122.5289,10308.0
2017-11-16 12:20:00,148.4,148.65,148.3,148.65,15186.0,122.5124,122.7188,122.4298,122.7188,15186.0
2017-11-16 12:25:00,148.65,148.67,148.45,148.53,12988.0,122.7188,122.7353,122.5537,122.6197,12988.0
2017-11-16 12:30:00,148.5,148.55,148.34,148.35,3455.0,122.5949,122.6362,122.4628,122.4711,3455.0
2017-11-16 12:35:00,148.34,148.56,148.33,148.54,8696.0,122.4628,122.6445,122.4546,122.628,8696.0
2017-11-16 12:40:00,148.56,148.65,148.45,148.58,10772.0,122.6445,122.7188,122.5537,122.661,10772.0
2017-11-16 12:45:00,148.56,148.62,148.32,148.5,8436.0,122.6445,122.694,122.4463,122.5949,8436.0
2017-11-16 12:50:00,148.49,148.58,148.45,148.45,8973.0,122.5867,122.661,122.5537,122.5537,8973.0
2017-11-16 12:55:00,148.47,148.56,148.38,148.41,23675.0,122.5702,122.6445,122.4959,122.5206,23675.0
2017-11-16 13:00:00,148.43,148.67,148.43,148.66,9300.0,122.5371,122.7353,122.5371,122.727,9300.0
2017-11-16 13:05:00,148.68,148.7,148.6,148.6,8627.0,122.7435,122.76,122.6775,122.6775,8627.0
2017-11-16 13:10:00,148.62,148.68,148.53,148.6,20977.0,122.694,122.7435,122.6197,122.6775,20977.0
2017-11-16 13:15:00,148.61,148.64,148.42,148.44,7255.0,122.6857,122.7105,122.5289,122.5454,7255.0
2017-11-16 13:20:00,148.45,148.54,148.43,148.52,8109.0,122.5537,122.628,122.5371,122.6114,8109.0
2017-11-16 13:25:00,148.51,148.56,148.45,148.53,11104.0,122.6032,122.6445,122.5537,122.6197,11104.0
2017-11-16 13:30:00,148.53,148.67,148.51,148.62,8057.0,122.6197,122.7353,122.6032,122.694,8057.0
2017-11-16 13:35:00,148.66,148.8,148.66,148.66,7621.0,122.727,122.8426,122.727,122.727,7621.0
2017-11-16 13:40:00,148.66,148.72,148.62,148.71,12448.0,122.727,122.7766,122.694,122.7683,12448.0
2017-11-16 13:45:00,148.72,148.73,148.61,148.66,5416.0,122.7766,122.7848,122.6857,122.727,5416.0
2017-11-16 13:50:00,148.6,148.65,148.55,148.58,7013.0,122.6775,122.7188,122.6362,122.661,7013.0
2017-11-16 13:55:00,148.55,148.59,148.48,148.59,8666.0,122.6362,122.6692,122.5784,122.6692,8666.0
2017-11-16 14:00:00,148.62,148.68,148.61,148.68,7998.0,122.694,122.7435,122.6857,122.7435,7998.0
2017-11-16 14:05:00,148.69,148.82,148.69,148.8,13381.0,122.7518,122.8591,122.7518,122.8426,13381.0
2017-11-16 14:10:00,148.84,149.07,148.83,149.01,13583.0,122.8756,123.0655,122.8674,123.016,13583.0
2017-11-16 14:15:00,149.0,149.14,148.97,149.06,11791.0,123.0077,123.1233,122.9829,123.0572,11791.0
2017-11-16 14:20:00,149.1,149.15,148.92,148.97,11785.0,123.0903,123.1315,122.9417,122.9829,11785.0
2017-11-16 14:25:00,148.95,148.95,148.75,148.77,5070.0,122.9664,122.9664,122.8013,122.8178,5070.0
2017-11-16 14:30:00,148.76,148.81,148.69,148.81,6693.0,122.8096,122.8509,122.7518,122.8509,6693.0
2017-11-16 14:35:00,148.83,148.97,148.79,148.83,11124.0,122.8674,122.9829,122.8343,122.8674,11124.0
2017-11-16 14:40:00,148.83,148.98,148.83,148.95,8838.0,122.8674,122.9912,122.8674,122.9664,8838.0
2017-11-16 14:45:00,148.95,149.04,148.94,149.0,9619.0,122.9664,123.0407,122.9582,123.0077,9619.0
2017-11-16 14:50:00,148.99,149.01,148.8,148.8,16232.0,122.9995,123.016,122.8426,122.8426,16232.0
2017-11-16 14:55:00,148.79,148.85,148.62,148.79,16128.0,122.8343,122.8839,122.694,122.8343,16128.0
2017-11-16 15:00:00,148.85,148.85,148.47,148.53,19050.0,122.8839,122.8839,122.5702,122.6197,19050.0
2017-11-16 15:05:00,148.53,148.66,148.51,148.56,18433.0,122.6197,122.727,122.6032,122.6445,18433.0
2017-11-16 15:10:00,148.57,148.74,148.52,148.74,16010.0,122.6527,122.7931,122.6114,122.7931,16010.0
2017-11-16 15:15:00,148.69,148.73,148.61,148.65,14645.0,122.7518,122.7848,122.6857,122.7188,14645.0
2017-11-16 15:20:00,148.64,148.68,148.62,148.65,21825.0,122.7105,122.7435,122.694,122.7188,21825.0
2017-11-16 15:25:00,148.66,148.71,148.47,148.51,26627.0,122.727,122.7683,122.5702,122.6032,26627.0
2017-11-16 15:30:00,148.49,148.52,148.45,148.52,21181.0,122.5867,122.6114,122.5537,122.6114,21181.0
2017-11-16 15:35:00,148.52,148.53,148.39,148.45,30800.0,122.6114,122.6197,122.5041,122.5537,30800.0
2017-11-16 15:40:00,148.44,148.61,148.42,148.46,41319.0,122.5454,122.6857,122.5289,122.5619,41319.0
2017-11-16 15:45:00,148.46,148.74,148.44,148.68,36076.0,122.5619,122.7931,122.5454,122.7435,36076.0
2017-11-16 15:50:00,148.7,148.73,148.62,148.7,37785.0,122.76,122.7848,122.694,122.76,37785.0
2017-11-16 15:55:00,148.7,148.7,148.38,148.4,126692.0,122.76,122.76,122.4959,122.5124,126692.0
2017-11-17 09:30:00,147.97,148.85,147.97,148.25,73418.0,122.1574,122.8839,122.1574,122.3885,73418.0
2017-11-17 09:35:00,148.43,148.72,148.37,148.7,5650.0,122.5371,122.7766,122.4876,122.76,5650.0
2017-11-17 09:40:00,148.75,148.76,148.03,148.03,16710.0,122.8013,122.8096,122.2069,122.2069,16710.0
2017-11-17 09:45:00,148.1,148.35,148.02,148.26,9271.0,122.2647,122.4711,122.1987,122.3968,9271.0
2017-11-17 09:50:00,148.26,148.26,147.6,147.73,16521.0,122.3968,122.3968,121.8519,121.9593,16521.0
2017-11-17 09:55:00,147.88,147.88,147.51,147.76,9337.0,122.0831,122.0831,121.7776,121.984,9337.0
2017-11-17 10:00:00,147.75,147.98,147.32,147.33,12797.0,121.9758,122.1656,121.6208,121.629,12797.0
2017-11-17 10:05:00,147.33,147.51,147.08,147.17,19984.0,121.629,121.7776,121.4226,121.4969,19984.0
2017-11-17 10:10:00,147.15,147.18,146.26,146.88,61175.0,121.4804,121.5052,120.7457,121.2575,61175.0
2017-11-17 10:15:00,146.75,147.09,146.65,146.72,11573.0,121.1502,121.4309,121.0677,121.1254,11573.0
2017-11-17 10:20:00,146.64,146.64,146.32,146.39,29962.0,121.0594,121.0594,120.7952,120.853,29962.0
2017-11-17 10:25:00,146.44,146.71,146.36,146.62,14814.0,120.8943,121.1172,120.8282,121.0429,14814.0
2017-11-17 10:30:00,146.62,146.85,146.62,146.68,8526.0,121.0429,121.2328,121.0429,121.0924,8526.0
2017-11-17 10:35:00,146.7,146.77,146.65,146.74,12342.0,121.1089,121.1667,121.0677,121.142,12342.0
2017-11-17 10:40:00,146.77,146.77,146.53,146.53,64096.0,121.1667,121.1667,120.9686,120.9686,64096.0
2017-11-17 10:45:00,146.52,146.79,146.52,146.69,18679.0,120.9603,121.1832,120.9603,121.1007,18679.0
2017-11-17 10:50:00,146.69,146.8,146.58,146.77,8374.0,121.1007,121.1915,121.0099,121.1667,8374.0
2017-11-17 10:55:00,146.8,146.9,146.63,146.69,7252.0,121.1915,121.274,121.0511,121.1007,7252.0
2017-11-17 11:00:00,146.68,146.79,146.66,146.69,8707.0,121.0924,121.1832,121.0759,121.1007,8707.0
2017-11-17 11:05:00,146.65,146.67,146.4,146.44,7326.0,121.0677,121.0842,120.8613,120.8943,7326.0
2017-11-17 11:10:00,146.4,146.4,146.08,146.09,18607.0,120.8613,120.8613,120.5971,120.6053,18607.0
2017-11-17 11:15:00,146.07,146.16,145.68,145.71,31755.0,120.5888,120.6631,120.2669,120.2916,31755.0
2017-11-17 11:20:00,145.81,145.9,145.58,145.9,14178.0,120.3742,120.4485,120.1843,120.4485,14178.0
2017-11-17 11:25:00,145.9,145.9,145.65,145.65,13178.0,120.4485,120.4485,120.2421,120.2421,13178.0
2017-11-17 11:30:00,145.62,145.88,145.62,145.74,12031.0,120.2173,120.432,120.2173,120.3164,12031.0
2017-11-17 11:35:00,145.68,145.72,145.57,145.65,9958.0,120.2669,120.2999,120.1761,120.2421,9958.0
2017-11-17 11:40:00,145.66,145.97,145.66,145.95,9739.0,120.2504,120.5063,120.2504,120.4898,9739.0
2017-11-17 11:45:00,145.93,145.95,145.6,145.69,7117.0,120.4733,120.4898,120.2008,120.2751,7117.0
2017-11-17 11:50:00,145.65,145.77,145.58,145.67,11874.0,120.2421,120.3412,120.1843,120.2586,11874.0
2017-11-17 11:55:00,145.72,145.92,145.68,145.72,20320.0,120.2999,120.465,120.2669,120.2999,20320.0
2017-11-17 12:00:00,145.72,145.81,145.72,145.73,18748.0,120.2999,120.3742,120.2999,120.3081,18748.0
2017-11-17 12:05:00,145.73,145.87,145.59,145.85,13744.0,120.3081,120.4237,120.1926,120.4072,13744.0
2017-11-17 12:10:00,145.92,146.09,145.92,146.05,15013.0,120.465,120.6053,120.465,120.5723,15013.0
2017-11-17 12:15:00,146.05,146.06,145.82,145.97,29365.0,120.5723,120.5806,120.3824,120.5063,29365.0
2017-11-17 12:20:00,145.98,145.98,145.88,145.89,5561.0,120.5145,120.5145,120.432,120.4402,5561.0
2017-11-17 12:25:00,145.91,146.02,145.89,146.0,10742.0,120.4567,120.5476,120.4402,120.531,10742.0
2017-11-17 12:30:00,146.0,146.04,145.9,145.92,13203.0,120.531,120.5641,120.4485,120.465,13203.0
2017-11-17 12:35:00,145.93,145.93,145.8,145.89,11009.0,120.4733,120.4733,120.3659,120.4402,11009.0
2017-11-17 12:40:00,145.91,146.08,145.91,145.97,28769.0,120.4567,120.5971,120.4567,120.5063,28769.0
2017-11-17 12:45:00,145.95,146.13,145.94,146.1,14487.0,120.4898,120.6384,120.4815,120.6136,14487.0
2017-11-17 12:50:00,146.12,146.12,145.96,146.04,13762.0,120.6301,120.6301,120.498,120.5641,13762.0
2017-11-17 12:55:00,146.06,146.06,145.67,145.7,23253.0,120.5806,120.5806,120.2586,120.2834,23253.0
2017-11-17 13:00:00,145.74,146.0,145.71,145.91,12544.0,120.3164,120.531,120.2916,120.4567,12544.0
2017-11-17 13:05:00,145.94,145.97,145.89,145.96,10624.0,120.4815,120.5063,120.4402,120.498,10624.0
2017-11-17 13:10:00,145.96,146.03,145.88,146.03,14491.0,120.498,120.5558,120.432,120.5558,14491.0
2017-11-17 13:15:00,146.01,146.18,145.98,146.1,15221.0,120.5393,120.6796,120.5145,120.6136,15221.0
2017-11-17 13:20:00,146.09,146.11,145.98,146.05,23348.0,120.6053,120.6219,120.5145,120.5723,23348.0
2017-11-17 13:25:00,146.08,146.11,146.0,146.03,9198.0,120.5971,120.6219,120.531,120.5558,9198.0
2017-11-17 13:30:00,146.05,146.07,145.99,146.07,43224.0,120.5723,120.5888,120.5228,120.5888,43224.0
2017-11-17 13:35:00,146.05,146.22,146.02,146.22,17374.0,120.5723,120.7127,120.5476,120.7127,17374.0
2017-11-17 13:40:00,146.31,146.32,146.22,146.22,11641.0,120.787,120.7952,120.7127,120.7127,11641.0
2017-11-17 13:45:00,146.22,146.38,146.18,146.36,12986.0,120.7127,120.8448,120.6796,120.8282,12986.0
2017-11-17 13:50:00,146.37,146.58,146.24,146.28,21496.0,120.8365,121.0099,120.7292,120.7622,21496.0
2017-11-17 13:55:00,146.29,146.34,146.1,146.17,11262.0,120.7705,120.8117,120.6136,120.6714,11262.0
2017-11-17 14:00:00,146.2,146.2,146.07,146.07,8313.0,120.6962,120.6962,120.5888,120.5888,8313.0
2017-11-17 14:05:00,146.08,146.1,145.98,146.02,10297.0,120.5971,120.6136,120.5145,120.5476,10297.0
2017-11-17 14:10:00,146.02,146.09,146.02,146.06,12020.0,120.5476,120.6053,120.5476,120.5806,12020.0
2017-11-17 14:15:00,146.06,146.06,145.95,145.95,11322.0,120.5806,120.5806,120.4898,120.4898,11322.0
2017-11-17 14:20:00,145.95,146.04,145.93,145.97,11969.0,120.4898,120.5641,120.4733,120.5063,11969.0
2017-11-17 14:25:00,145.98,145.99,145.88,145.89,13748.0,120.5145,120.5228,120.432,120.4402,13748.0
2017-11-17 14:30:00,145.86,145.88,145.82,145.87,9716.0,120.4155,120.432,120.3824,120.4237,9716.0
2017-11-17 14:35:00,145.88,146.02,145.88,145.98,11426.0,120.432,120.5476,120.432,120.5145,11426.0
2017-11-17 14:40:00,145.96,146.01,145.82,145.82,6371.0,120.498,120.5393,120.3824,120.3824,6371.0
2017-11-17 14:45:00,145.82,145.9,145.78,145.89,20235.0,120.3824,120.4485,120.3494,120.4402,20235.0
2017-11-17 14:50:00,145.88,145.91,145.75,145.78,9629.0,120.432,120.4567,120.3247,120.3494,9629.0
2017-11-17 14:55:00,145.78,145.87,145.76,145.76,12529.0,120.3494,120.4237,120.3329,120.3329,12529.0
2017-11-17 15:00:00,145.83,145.83,145.67,145.83,15891.0,120.3907,120.3907,120.2586,120.3907,15891.0
2017-11-17 15:05:00,145.87,145.95,145.82,145.94,12542.0,120.4237,120.4898,120.3824,120.4815,12542.0
2017-11-17 15:10:00,145.95,145.97,145.76,145.86,55385.0,120.4898,120.5063,120.3329,120.4155,55385.0
2017-11-17 15:15:00,145.88,146.06,145.88,146.0,17445.0,120.432,120.5806,120.432,120.531,17445.0
2017-11-17 15:20:00,145.97,146.11,145.96,146.1,16337.0,120.5063,120.6219,120.498,120.6136,16337.0
2017-11-17 15:25:00,146.1,146.13,146.01,146.04,21258.0,120.6136,120.6384,120.5393,120.5641,21258.0
2017-11-17 15:30:00,146.02,146.05,145.97,145.97,48612.0,120.5476,120.5723,120.5063,120.5063,48612.0
2017-11-17 15:35:00,145.97,146.03,145.94,146.0,32748.0,120.5063,120.5558,120.4815,120.531,32748.0
2017-11-17 15:40:00,146.0,146.15,146.0,146.13,31096.0,120.531,120.6549,120.531,120.6384,31096.0
2017-11-17 15:45:00,146.1,146.12,145.94,145.94,40813.0,120.6136,120.6301,120.4815,120.4815,40813.0
2017-11-17 15:50:00,145.95,146.11,145.94,145.94,58291.0,120.4898,120.6219,120.4815,120.4815,58291.0
2017-11-17 15:55:00,145.95,145.99,145.86,145.9,121909.0,120.4898,120.5228,120.4155,120.4485,121909.0
2017-11-20 09:30:00,146.35,147.19,146.01,146.68,43985.0,120.82,121.5135,120.5393,121.0924,43985.0
2017-11-20 09:35:00,146.7,146.8,146.41,146.41,11083.0,121.1089,121.1915,120.8695,120.8695,11083.0
2017-11-20 09:40:00,146.43,146.43,146.08,146.24,13423.0,120.886,120.886,120.5971,120.7292,13423.0
2017-11-20 09:45:00,146.24,146.47,146.1,146.27,27339.0,120.7292,120.9191,120.6136,120.7539,27339.0
2017-11-20 09:50:00,146.31,146.35,145.72,145.73,37853.0,120.787,120.82,120.2999,120.3081,37853.0
2017-11-20 09:55:00,145.84,146.51,145.82,146.36,9425.0,120.399,120.9521,120.3824,120.8282,9425.0
2017-11-20 10:00:00,146.44,146.54,146.25,146.38,9892.0,120.8943,120.9768,120.7374,120.8448,9892.0
2017-11-20 10:05:00,146.39,146.44,146.04,146.05,12601.0,120.853,120.8943,120.5641,120.5723,12601.0
2017-11-20 10:10:00,146.05,146.18,145.84,145.91,15560.0,120.5723,120.6796,120.399,120.4567,15560.0
2017-11-20 10:15:00,146.02,146.2,145.92,146.2,4444.0,120.5476,120.6962,120.465,120.6962,4444.0
2017-11-20 10:20:00,146.12,146.3,146.07,146.07,7833.0,120.6301,120.7787,120.5888,120.5888,7833.0
2017-11-20 10:25:00,146.09,146.2,145.94,145.94,9631.0,120.6053,120.6962,120.4815,120.4815,9631.0
2017-11-20 10:30:00,145.91,146.05,145.91,146.05,15845.0,120.4567,120.5723,120.4567,120.5723,15845.0
2017-11-20 10:35:00,145.97,146.07,145.88,145.91,14060.0,120.5063,120.5888,120.432,120.4567,14060.0
2017-11-20 10:40:00,145.92,145.98,145.84,145.86,34669.0,120.465,120.5145,120.399,120.4155,34669.0
2017-11-20 10:45:00,145.86,145.86,145.63,145.67,12386.0,120.4155,120.4155,120.2256,120.2586,12386.0
2017-11-20 10:50:00,145.7,145.85,145.66,145.74,12530.0,120.2834,120.4072,120.2504,120.3164,12530.0
2017-11-20 10:55:00,145.75,145.81,145.66,145.72,10613.0,120.3247,120.3742,120.2504,120.2999,10613.0
2017-11-20 11:00:00,145.71,145.94,145.7,145.8,23091.0,120.2916,120.4815,120.2834,120.3659,23091.0
2017-11-20 11:05:00,145.82,146.13,145.82,146.12,23965.0,120.3824,120.6384,120.3824,120.6301,23965.0
2017-11-20 11:10:00,146.15,146.3,146.12,146.18,11444.0,120.6549,120.7787,120.6301,120.6796,11444.0
2017-11-20 11:15:00,146.18,146.25,145.95,146.04,15240.0,120.6796,120.7374,120.4898,120.5641,15240.0
2017-11-20 11:20:00,146.01,146.23,146.0,146.18,20371.0,120.5393,120.7209,120.531,120.6796,20371.0
2017-11-20 11:25:00,146.19,146.35,146.17,146.28,12587.0,120.6879,120.82,120.6714,120.7622,12587.0
2017-11-20 11:30:00,146.27,146.33,146.26,146.31,6575.0,120.7539,120.8035,120.7457,120.787,6575.0
2017-11-20 11:35:00,146.28,146.33,146.24,146.24,10809.0,120.7622,120.8035,120.7292,120.7292,10809.0
2017-11-20 11:40:00,146.24,146.29,146.18,146.18,6808.0,120.7292,120.7705,120.6796,120.6796,6808.0
2017-11-20 11:45:00,146.18,146.22,146.15,146.18,8065.0,120.6796,120.7127,120.6549,120.6796,8065.0
2017-11-20 11:50:00,146.18,146.31,146.16,146.28,8913.0,120.6796,120.787,120.6631,120.7622,8913.0
2017-11-20 11:55:00,146.28,146.39,146.27,146.39,9247.0,120.7622,120.853,120.7539,120.853,9247.0
2017-11-20 12:00:00,146.36,146.41,146.31,146.38,7501.0,120.8282,120.8695,120.787,120.8448,7501.0
2017-11-20 12:05:00,146.38,146.39,146.32,146.33,6100.0,120.8448,120.853,120.7952,120.8035,6100.0
2017-11-20 12:10:00,146.32,146.36,146.31,146.35,10094.0,120.7952,120.8282,120.787,120.82,10094.0
2017-11-20 12:15:00,146.34,146.48,146.34,146.36,11489.0,120.8117,120.9273,120.8117,120.8282,11489.0
2017-11-20 12:20:00,146.4,146.4,146.32,146.33,6189.0,120.8613,120.8613,120.7952,120.8035,6189.0
2017-11-20 12:25:00,146.35,146.38,146.17,146.21,9794.0,120.82,120.8448,120.6714,120.7044,9794.0
2017-11-20 12:30:00,146.21,146.26,146.15,146.23,6074.0,120.7044,120.7457,120.6549,120.7209,6074.0
2017-11-20 12:35:00,146.24,146.32,146.22,146.25,5667.0,120.7292,120.7952,120.7127,120.7374,5667.0
2017-11-20 12:40:00,146.25,146.31,146.22,146.24,8619.0,120.7374,120.787,120.7127,120.7292,8619.0
2017-11-20 12:45:00,146.3,146.3,146.2,146.22,6301.0,120.7787,120.7787,120.6962,120.7127,6301.0
2017-11-20 12:50:00,146.28,146.28,146.17,146.18,5151.0,120.7622,120.7622,120.6714,120.6796,5151.0
2017-11-20 12:55:00,146.15,146.18,146.0,146.03,22589.0,120.6549,120.6796,120.531,120.5558,22589.0
2017-11-20 13:00:00,146.06,146.16,146.04,146.1,10972.0,120.5806,120.6631,120.5641,120.6136,10972.0
2017-11-20 13:05:00,146.12,146.26,146.11,146.16,35339.0,120.6301,120.7457,120.6219,120.6631,35339.0
2017-11-20 13:10:00,146.18,146.21,146.11,146.15,32978.0,120.6796,120.7044,120.6219,120.6549,32978.0
2017-11-20 13:15:00,146.13,146.21,146.11,146.17,11392.0,120.6384,120.7044,120.6219,120.6714,11392.0
2017-11-20 13:20:00,146.18,146.25,146.12,146.18,12747.0,120.6796,120.7374,120.6301,120.6796,12747.0
2017-11-20 13:25:00,146.2,146.24,146.1,146.15,13877.0,120.6962,120.7292,120.6136,120.6549,13877.0
2017-11-20 13:30:00,146.18,146.24,146.12,146.24,14319.0,120.6796,120.7292,120.6301,120.7292,14319.0
2017-11-20 13:35:00,146.23,146.4,146.23,146.4,3501.0,120.7209,120.8613,120.7209,120.8613,3501.0
2017-11-20 13:40:00,146.36,146.61,146.36,146.61,7362.0,120.8282,121.0346,120.8282,121.0346,7362.0
2017-11-20 13:45:00,146.59,146.68,146.42,146.49,20920.0,121.0181,121.0924,120.8778,120.9356,20920.0
2017-11-20 13:50:00,146.47,146.52,146.4,146.4,7316.0,120.9191,120.9603,120.8613,120.8613,7316.0
2017-11-20 13:55:00,146.47,146.59,146.4,146.51,36571.0,120.9191,121.0181,120.8613,120.9521,36571.0
2017-11-20 14:00:00,146.52,146.52,146.41,146.51,15072.0,120.9603,120.9603,120.8695,120.9521,15072.0
2017-11-20 14:05:00,146.6,146.61,146.42,146.57,46304.0,121.0264,121.0346,120.8778,121.0016,46304.0
2017-11-20 14:10:00,146.59,146.7,146.45,146.63,12291.0,121.0181,121.1089,120.9025,121.0511,12291.0
2017-11-20 14:15:00,146.6,146.64,146.52,146.52,8812.0,121.0264,121.0594,120.9603,120.9603,8812.0
2017-11-20 14:20:00,146.54,146.56,146.46,146.54,5693.0,120.9768,120.9934,120.9108,120.9768,5693.0
2017-11-20 14:25:00,146.52,146.57,146.49,146.56,6155.0,120.9603,121.0016,120.9356,120.9934,6155.0
2017-11-20 14:30:00,146.54,146.59,146.48,146.48,17988.0,120.9768,121.0181,120.9273,120.9273,17988.0
2017-11-20 14:35:00,146.5,146.56,146.48,146.55,4174.0,120.9438,120.9934,120.9273,120.9851,4174.0
2017-11-20 14:40:00,146.53,146.61,146.47,146.48,13099.0,120.9686,121.0346,120.9191,120.9273,13099.0
2017-11-20 14:45:00,146.51,146.56,146.48,146.55,7669.0,120.9521,120.9934,120.9273,120.9851,7669.0
2017-11-20 14:50:00,146.52,146.61,146.49,146.57,37397.0,120.9603,121.0346,120.9356,121.0016,37397.0
2017-11-20 14:55:00,146.58,146.63,146.54,146.57,36784.0,121.0099,121.0511,120.9768,121.0016,36784.0
2017-11-20 15:00:00,146.57,146.59,146.51,146.55,34165.0,121.0016,121.0181,120.9521,120.9851,34165.0
2017-11-20 15:05:00,146.56,146.6,146.47,146.52,28271.0,120.9934,121.0264,120.9191,120.9603,28271.0
2017-11-20 15:10:00,146.49,146.53,146.36,146.41,13563.0,120.9356,120.9686,120.8282,120.8695,13563.0
2017-11-20 15:15:00,146.38,146.41,146.29,146.37,26089.0,120.8448,120.8695,120.7705,120.8365,26089.0
2017-11-20 15:20:00,146.36,146.46,146.36,146.38,8428.0,120.8282,120.9108,120.8282,120.8448,8428.0
2017-11-20 15:25:00,146.39,146.41,146.35,146.4,8726.0,120.853,120.8695,120.82,120.8613,8726.0
2017-11-20 15:30:00,146.41,146.54,146.39,146.53,11524.0,120.8695,120.9768,120.853,120.9686,11524.0
2017-11-20 15:35:00,146.53,146.53,146.34,146.36,15865.0,120.9686,120.9686,120.8117,120.8282,15865.0
2017-11-20 15:40:00,146.37,146.42,146.31,146.34,14210.0,120.8365,120.8778,120.787,120.8117,14210.0
2017-11-20 15:45:00,146.31,146.32,146.13,146.24,26490.0,120.787,120.7952,120.6384,120.7292,26490.0
2017-11-20 15:50:00,146.24,146.32,146.23,146.3,27485.0,120.7292,120.7952,120.7209,120.7787,27485.0
2017-11-20 15:55:00,146.3,146.33,146.08,146.24,85696.0,120.7787,120.8035,120.5971,120.7292,85696.0
2017-11-21 09:30:00,146.38,146.68,146.38,146.52,18880.0,120.8448,121.0924,120.8448,120.9603,18880.0
2017-11-21 09:35:00,146.59,146.79,146.2,146.53,18907.0,121.0181,121.1832,120.6962,120.9686,18907.0
2017-11-21 09:40:00,146.47,146.99,146.46,146.69,13599.0,120.9191,121.3483,120.9108,121.1007,13599.0
2017-11-21 09:45:00,146.88,146.88,146.49,146.49,9740.0,121.2575,121.2575,120.9356,120.9356,9740.0
2017-11-21 09:50:00,146.49,146.62,146.28,146.62,23228.0,120.9356,121.0429,120.7622,121.0429,23228.0
2017-11-21 09:55:00,146.61,146.62,146.3,146.38,20620.0,121.0346,121.0429,120.7787,120.8448,20620.0
2017-11-21 10:00:00,146.53,146.76,146.33,146.41,18870.0,120.9686,121.1585,120.8035,120.8695,18870.0
2017-11-21 10:05:00,146.48,146.49,146.2,146.2,29050.0,120.9273,120.9356,120.6962,120.6962,29050.0
2017-11-21 10:10:00,146.15,146.51,146.15,146.41,22666.0,120.6549,120.9521,120.6549,120.8695,22666.0
2017-11-21 10:15:00,146.43,146.54,146.17,146.23,10785.0,120.886,120.9768,120.6714,120.7209,10785.0
2017-11-21 10:20:00,146.25,146.26,146.02,146.06,25889.0,120.7374,120.7457,120.5476,120.5806,25889.0
2017-11-21 10:25:00,146.05,146.07,145.85,145.9,9603.0,120.5723,120.5888,120.4072,120.4485,9603.0
2017-11-21 10:30:00,145.91,145.96,145.7,145.71,16502.0,120.4567,120.498,120.2834,120.2916,16502.0
2017-11-21 10:35:00,145.78,146.13,145.75,146.0,21282.0,120.3494,120.6384,120.3247,120.531,21282.0
2017-11-21 10:40:00,146.07,146.07,145.85,145.94,9268.0,120.5888,120.5888,120.4072,120.4815,9268.0
2017-11-21 10:45:00,145.9,145.96,145.72,145.72,22895.0,120.4485,120.498,120.2999,120.2999,22895.0
2017-11-21 10:50:00,145.72,146.04,145.64,145.97,42346.0,120.2999,120.5641,120.2338,120.5063,42346.0
2017-11-21 10:55:00,145.94,146.12,145.81,146.01,18200.0,120.4815,120.6301,120.3742,120.5393,18200.0
2017-11-21 11:00:00,146.01,146.14,145.9,146.05,28925.0,120.5393,120.6466,120.4485,120.5723,28925.0
2017-11-21 11:05:00,146.03,146.33,146.03,146.03,11307.0,120.5558,120.8035,120.5558,120.5558,11307.0
2017-11-21 11:10:00,146.08,146.17,145.96,146.17,8702.0,120.5971,120.6714,120.498,120.6714,8702.0
2017-11-21 11:15:00,146.18,146.37,146.17,146.35,29495.0,120.6796,120.8365,120.6714,120.82,29495.0
2017-11-21 11:20:00,146.38,146.93,146.35,146.71,10691.0,120.8448,121.2988,120.82,121.1172,10691.0
2017-11-21 11:25:00,146.72,146.9,146.64,146.81,55770.0,121.1254,121.274,121.0594,121.1997,55770.0
2017-11-21 11:30:00,146.83,146.85,146.68,146.84,30614.0,121.2163,121.2328,121.0924,121.2245,30614.0
2017-11-21 11:35:00,146.82,146.87,146.76,146.8,18650.0,121.208,121.2493,121.1585,121.1915,18650.0
2017-11-21 11:40:00,146.76,146.85,146.66,146.84,14688.0,121.1585,121.2328,121.0759,121.2245,14688.0
2017-11-21 11:45:00,146.85,146.96,146.81,146.88,8586.0,121.2328,121.3236,121.1997,121.2575,8586.0
2017-11-21 11:50:00,146.88,146.9,146.65,146.65,7496.0,121.2575,121.274,121.0677,121.0677,7496.0
2017-11-21 11:55:00,146.65,147.05,146.65,147.05,31752.0,121.0677,121.3979,121.0677,121.3979,31752.0
2017-11-21 12:00:00,147.02,147.18,146.95,147.05,17557.0,121.3731,121.5052,121.3153,121.3979,17557.0
2017-11-21 12:05:00,147.02,147.17,146.97,146.97,15575.0,121.3731,121.4969,121.3318,121.3318,15575.0
2017-11-21 12:10:00,147.02,147.11,146.98,147.11,9250.0,121.3731,121.4474,121.3401,121.4474,9250.0
2017-11-21 12:15:00,147.12,147.27,147.1,147.17,11498.0,121.4557,121.5795,121.4392,121.4969,11498.0
2017-11-21 12:20:00,147.17,147.21,147.03,147.15,11569.0,121.4969,121.53,121.3814,121.4804,11569.0
2017-11-21 12:25:00,147.15,147.15,146.96,147.04,24251.0,121.4804,121.4804,121.3236,121.3896,24251.0
2017-11-21 12:30:00,147.03,147.04,146.96,146.96,2620.0,121.3814,121.3896,121.3236,121.3236,2620.0
2017-11-21 12:35:00,146.97,147.11,146.97,147.07,8603.0,121.3318,121.4474,121.3318,121.4144,8603.0
2017-11-21 12:40:00,147.05,147.13,146.99,147.05,14945.0,121.3979,121.4639,121.3483,121.3979,14945.0
2017-11-21 12:45:00,147.04,147.12,147.01,147.07,19990.0,121.3896,121.4557,121.3649,121.4144,19990.0
2017-11-21 12:50:00,147.07,147.3,147.03,147.23,10624.0,121.4144,121.6043,121.3814,121.5465,10624.0
2017-11-21 12:55:00,147.22,147.24,147.04,147.05,17513.0,121.5382,121.5547,121.3896,121.3979,17513.0
2017-11-21 13:00:00,147.04,147.07,146.88,146.88,28752.0,121.3896,121.4144,121.2575,121.2575,28752.0
2017-11-21 13:05:00,146.91,146.91,146.72,146.75,17395.0,121.2823,121.2823,121.1254,121.1502,17395.0
2017-11-21 13:10:00,146.7,146.96,146.62,146.94,22087.0,121.1089,121.3236,121.0429,121.3071,22087.0
2017-11-21 13:15:00,146.94,146.98,146.88,146.9,4815.0,121.3071,121.3401,121.2575,121.274,4815.0
2017-11-21 13:20:00,146.88,146.93,146.87,146.9,5453.0,121.2575,121.2988,121.2493,121.274,5453.0
2017-11-21 13:25:00,146.89,147.08,146.88,147.03,6270.0,121.2658,121.4226,121.2575,121.3814,6270.0
2017-11-21 13:30:00,146.99,147.0,146.79,146.83,9358.0,121.3483,121.3566,121.1832,121.2163,9358.0
2017-11-21 13:35:00,146.82,146.96,146.78,146.86,8132.0,121.208,121.3236,121.175,121.241,8132.0
2017-11-21 13:40:00,146.86,146.92,146.76,146.79,15958.0,121.241,121.2906,121.1585,121.1832,15958.0
2017-11-21 13:45:00,146.81,146.87,146.73,146.77,13874.0,121.1997,121.2493,121.1337,121.1667,13874.0
2017-11-21 13:50:00,146.77,146.8,146.58,146.7,46423.0,121.1667,121.1915,121.0099,121.1089,46423.0
2017-11-21 13:55:00,146.69,146.75,146.41,146.5,38624.0,121.1007,121.1502,120.8695,120.9438,38624.0
2017-11-21 14:00:00,146.5,146.64,146.41,146.5,20193.0,120.9438,121.0594,120.8695,120.9438,20193.0
2017-11-21 14:05:00,146.47,146.68,146.43,146.59,13362.0,120.9191,121.0924,120.886,121.0181,13362.0
2017-11-21 14:10:00,146.59,146.72,146.59,146.67,13182.0,121.0181,121.1254,121.0181,121.0842,13182.0
2017-11-21 14:15:00,146.66,146.9,146.65,146.89,19267.0,121.0759,121.274,121.0677,121.2658,19267.0
2017-11-21 14:20:00,146.86,146.98,146.85,146.96,3737.0,121.241,121.3401,121.2328,121.3236,3737.0
2017-11-21 14:25:00,146.97,146.97,146.8,146.83,9283.0,121.3318,121.3318,121.1915,121.2163,9283.0
2017-11-21 14:30:00,146.81,146.86,146.8,146.8,8173.0,121.1997,121.241,121.1915,121.1915,8173.0
2017-11-21 14:35:00,146.79,146.82,146.68,146.68,7586.0,121.1832,121.208,121.0924,121.0924,7586.0
2017-11-21 14:40:00,146.66,146.8,146.62,146.78,5918.0,121.0759,121.1915,121.0429,121.175,5918.0
2017-11-21 14:45:00,146.74,146.87,146.74,146.82,7126.0,121.142,121.2493,121.142,121.208,7126.0
2017-11-21 14:50:00,146.83,146.88,146.79,146.86,6861.0,121.2163,121.2575,121.1832,121.241,6861.0
2017-11-21 14:55:00,146.88,146.93,146.81,146.9,7282.0,121.2575,121.2988,121.1997,121.274,7282.0
2017-11-21 15:00:00,146.93,146.93,146.81,146.88,9053.0,121.2988,121.2988,121.1997,121.2575,9053.0
2017-11-21 15:05:00,146.87,147.02,146.85,147.02,13909.0,121.2493,121.3731,121.2328,121.3731,13909.0
2017-11-21 15:10:00,147.06,147.06,146.89,146.91,13003.0,121.4061,121.4061,121.2658,121.2823,13003.0
2017-11-21 15:15:00,146.93,146.95,146.87,146.91,6550.0,121.2988,121.3153,121.2493,121.2823,6550.0
2017-11-21 15:20:00,146.9,146.92,146.84,146.9,6604.0,121.274,121.2906,121.2245,121.274,6604.0
2017-11-21 15:25:00,146.88,146.94,146.88,146.89,15213.0,121.2575,121.3071,121.2575,121.2658,15213.0
2017-11-21 15:30:00,146.91,146.92,146.61,146.61,35075.0,121.2823,121.2906,121.0346,121.0346,35075.0
2017-11-21 15:35:00,146.63,146.63,146.43,146.51,50852.0,121.0511,121.0511,120.886,120.9521,50852.0
2017-11-21 15:40:00,146.51,146.7,146.5,146.67,21651.0,120.9521,121.1089,120.9438,121.0842,21651.0
2017-11-21 15:45:00,146.64,146.66,146.45,146.52,20395.0,121.0594,121.0759,120.9025,120.9603,20395.0
2017-11-21 15:50:00,146.53,146.53,146.42,146.43,25818.0,120.9686,120.9686,120.8778,120.886,25818.0
2017-11-21 15:55:00,146.43,146.85,146.42,146.63,108126.0,120.886,121.2328,120.8778,121.0511,108126.0
2017-11-22 09:30:00,146.38,146.87,146.36,146.4,19786.0,120.8448,121.2493,120.8282,120.8613,19786.0
2017-11-22 09:35:00,146.4,146.46,145.79,145.79,17926.0,120.8613,120.9108,120.3577,120.3577,17926.0
2017-11-22 09:40:00,145.92,146.13,145.69,146.0,43376.0,120.465,120.6384,120.2751,120.531,43376.0
2017-11-22 09:45:00,145.99,146.11,145.76,145.92,18739.0,120.5228,120.6219,120.3329,120.465,18739.0
2017-11-22 09:50:00,145.96,146.01,145.83,145.93,13685.0,120.498,120.5393,120.3907,120.4733,13685.0
2017-11-22 09:55:00,146.06,146.06,145.63,145.64,5533.0,120.5806,120.5806,120.2256,120.2338,5533.0
2017-11-22 10:00:00,145.76,145.89,145.39,145.81,101993.0,120.3329,120.4402,120.0275,120.3742,101993.0
2017-11-22 10:05:00,145.84,145.96,145.25,145.25,29464.0,120.399,120.498,119.9119,119.9119,29464.0
2017-11-22 10:10:00,145.25,145.35,145.05,145.08,28397.0,119.9119,119.9944,119.7468,119.7715,28397.0
2017-11-22 10:15:00,145.09,145.38,145.0,145.35,72551.0,119.7798,120.0192,119.7055,119.9944,72551.0
2017-11-22 10:20:00,145.34,145.61,145.32,145.46,8461.0,119.9862,120.2091,119.9697,120.0852,8461.0
2017-11-22 10:25:00,145.52,145.52,145.2,145.32,10892.0,120.1348,120.1348,119.8706,119.9697,10892.0
2017-11-22 10:30:00,145.27,145.32,145.13,145.22,34853.0,119.9284,119.9697,119.8128,119.8871,34853.0
2017-11-22 10:35:00,145.25,145.58,145.25,145.58,30383.0,119.9119,120.1843,119.9119,120.1843,30383.0
2017-11-22 10:40:00,145.57,145.72,145.57,145.71,13001.0,120.1761,120.2999,120.1761,120.2916,13001.0
2017-11-22 10:45:00,145.69,145.69,145.45,145.63,17303.0,120.2751,120.2751,120.077,120.2256,17303.0
2017-11-22 10:50:00,145.63,146.01,145.63,146.0,11209.0,120.2256,120.5393,120.2256,120.531,11209.0
2017-11-22 10:55:00,145.98,146.01,145.85,145.85,6100.0,120.5145,120.5393,120.4072,120.4072,6100.0
2017-11-22 11:00:00,145.95,146.0,145.81,145.86,9457.0,120.4898,120.531,120.3742,120.4155,9457.0
2017-11-22 11:05:00,145.95,146.01,145.89,145.96,10656.0,120.4898,120.5393,120.4402,120.498,10656.0
2017-11-22 11:10:00,145.93,146.19,145.92,146.08,17869.0,120.4733,120.6879,120.465,120.5971,17869.0
2017-11-22 11:15:00,146.11,146.13,145.89,145.89,10045.0,120.6219,120.6384,120.4402,120.4402,10045.0
2017-11-22 11:20:00,145.91,146.0,145.9,145.94,8425.0,120.4567,120.531,120.4485,120.4815,8425.0
2017-11-22 11:25:00,145.89,146.01,145.89,145.99,12571.0,120.4402,120.5393,120.4402,120.5228,12571.0
2017-11-22 11:30:00,145.96,145.97,145.88,145.93,3440.0,120.498,120.5063,120.432,120.4733,3440.0
2017-11-22 11:35:00,145.92,145.99,145.91,145.98,4845.0,120.465,120.5228,120.4567,120.5145,4845.0
2017-11-22 11:40:00,145.97,146.01,145.95,145.98,5002.0,120.5063,120.5393,120.4898,120.5145,5002.0
2017-11-22 11:45:00,145.98,145.98,145.84,145.85,4450.0,120.5145,120.5145,120.399,120.4072,4450.0
2017-11-22 11:50:00,145.81,145.87,145.8,145.83,4815.0,120.3742,120.4237,120.3659,120.3907,4815.0
2017-11-22 11:55:00,145.86,145.89,145.75,145.78,4173.0,120.4155,120.4402,120.3247,120.3494,4173.0
2017-11-22 12:00:00,145.81,145.84,145.68,145.77,7488.0,120.3742,120.399,120.2669,120.3412,7488.0
2017-11-22 12:05:00,145.77,145.89,145.65,145.83,5038.0,120.3412,120.4402,120.2421,120.3907,5038.0
2017-11-22 12:10:00,145.84,145.84,145.68,145.78,4743.0,120.399,120.399,120.2669,120.3494,4743.0
2017-11-22 12:15:00,145.78,145.82,145.71,145.71,5100.0,120.3494,120.3824,120.2916,120.2916,5100.0
2017-11-22 12:20:00,145.74,145.74,145.6,145.61,8202.0,120.3164,120.3164,120.2008,120.2091,8202.0
2017-11-22 12:25:00,145.61,145.72,145.6,145.71,3491.0,120.2091,120.2999,120.2008,120.2916,3491.0
2017-11-22 12:30:00,145.72,145.81,145.69,145.73,3693.0,120.2999,120.3742,120.2751,120.3081,3693.0
2017-11-22 12:35:00,145.71,145.71,145.58,145.67,9489.0,120.2916,120.2916,120.1843,120.2586,9489.0
2017-11-22 12:40:00,145.67,145.68,145.58,145.66,4440.0,120.2586,120.2669,120.1843,120.2504,4440.0
2017-11-22 12:45:00,145.65,145.72,145.59,145.66,4800.0,120.2421,120.2999,120.1926,120.2504,4800.0
2017-11-22 12:50:00,145.65,145.68,145.59,145.64,3800.0,120.2421,120.2669,120.1926,120.2338,3800.0
2017-11-22 12:55:00,145.66,145.76,145.61,145.71,5018.0,120.2504,120.3329,120.2091,120.2916,5018.0
2017-11-22 13:00:00,145.7,145.74,145.66,145.74,6490.0,120.2834,120.3164,120.2504,120.3164,6490.0
2017-11-22 13:05:00,145.69,145.78,145.69,145.76,2710.0,120.2751,120.3494,120.2751,120.3329,2710.0
2017-11-22 13:10:00,145.71,145.8,145.68,145.77,4160.0,120.2916,120.3659,120.2669,120.3412,4160.0
2017-11-22 13:15:00,145.78,145.83,145.74,145.74,1960.0,120.3494,120.3907,120.3164,120.3164,1960.0
2017-11-22 13:20:00,145.73,145.83,145.65,145.71,3883.0,120.3081,120.3907,120.2421,120.2916,3883.0
2017-11-22 13:25:00,145.76,145.79,145.68,145.68,2300.0,120.3329,120.3577,120.2669,120.2669,2300.0
2017-11-22 13:30:00,145.75,145.9,145.69,145.72,17731.0,120.3247,120.4485,120.2751,120.2999,17731.0
2017-11-22 13:35:00,145.73,145.84,145.68,145.82,10571.0,120.3081,120.399,120.2669,120.3824,10571.0
2017-11-22 13:40:00,145.88,145.97,145.78,145.97,7743.0,120.432,120.5063,120.3494,120.5063,7743.0
2017-11-22 13:45:00,145.97,146.07,145.96,146.06,19613.0,120.5063,120.5888,120.498,120.5806,19613.0
2017-11-22 13:50:00,146.05,146.07,145.99,146.03,15545.0,120.5723,120.5888,120.5228,120.5558,15545.0
2017-11-22 13:55:00,146.05,146.05,145.99,146.02,15232.0,120.5723,120.5723,120.5228,120.5476,15232.0
2017-11-22 14:00:00,146.03,146.08,146.0,146.08,10777.0,120.5558,120.5971,120.531,120.5971,10777.0
2017-11-22 14:05:00,146.06,146.06,146.01,146.05,21469.0,120.5806,120.5806,120.5393,120.5723,21469.0
2017-11-22 14:10:00,146.05,146.12,146.02,146.1,26393.0,120.5723,120.6301,120.5476,120.6136,26393.0
2017-11-22 14:15:00,146.11,146.17,146.09,146.13,8349.0,120.6219,120.6714,120.6053,120.6384,8349.0
2017-11-22 14:20:00,146.14,146.15,146.06,146.06,13564.0,120.6466,120.6549,120.5806,120.5806,13564.0
2017-11-22 14:25:00,146.12,146.15,146.03,146.05,9523.0,120.6301,120.6549,120.5558,120.5723,9523.0
2017-11-22 14:30:00,146.08,146.09,146.01,146.01,4691.0,120.5971,120.6053,120.5393,120.5393,4691.0
2017-11-22 14:35:00,146.0,146.06,146.0,146.03,9596.0,120.531,120.5806,120.531,120.5558,9596.0
2017-11-22 14:40:00,146.04,146.05,145.95,145.99,11547.0,120.5641,120.5723,120.4898,120.5228,11547.0
2017-11-22 14:45:00,145.97,146.09,145.96,146.05,42884.0,120.5063,120.6053,120.498,120.5723,42884.0
2017-11-22 14:50:00,146.04,146.14,146.0,146.12,9022.0,120.5641,120.6466,120.531,120.6301,9022.0
2017-11-22 14:55:00,146.13,146.16,146.03,146.03,6259.0,120.6384,120.6631,120.5558,120.5558,6259.0
2017-11-22 15:00:00,146.06,146.1,146.03,146.07,6513.0,120.5806,120.6136,120.5558,120.5888,6513.0
2017-11-22 15:05:00,146.06,146.12,146.05,146.06,10300.0,120.5806,120.6301,120.5723,120.5806,10300.0
2017-11-22 15:10:00,146.06,146.06,145.92,146.0,63206.0,120.5806,120.5806,120.465,120.531,63206.0
2017-11-22 15:15:00,146.0,146.0,145.76,145.79,15071.0,120.531,120.531,120.3329,120.3577,15071.0
2017-11-22 15:20:00,145.79,145.81,145.67,145.78,13539.0,120.3577,120.3742,120.2586,120.3494,13539.0
2017-11-22 15:25:00,145.78,145.85,145.73,145.8,22770.0,120.3494,120.4072,120.3081,120.3659,22770.0
2017-11-22 15:30:00,145.8,145.83,145.73,145.79,32814.0,120.3659,120.3907,120.3081,120.3577,32814.0
2017-11-22 15:35:00,145.76,145.8,145.69,145.78,17077.0,120.3329,120.3659,120.2751,120.3494,17077.0
2017-11-22 15:40:00,145.78,145.81,145.71,145.73,17564.0,120.3494,120.3742,120.2916,120.3081,17564.0
2017-11-22 15:45:00,145.72,145.77,145.69,145.74,39647.0,120.2999,120.3412,120.2751,120.3164,39647.0
2017-11-22 15:50:00,145.73,145.76,145.62,145.62,67538.0,120.3081,120.3329,120.2173,120.2173,67538.0
2017-11-22 15:55:00,145.65,145.65,145.25,145.32,135236.0,120.2421,120.2421,119.9119,119.9697,135236.0
2017-11-24 09:30:00,145.76,146.34,145.54,145.69,21520.0,120.3329,120.8117,120.1513,120.2751,21520.0
2017-11-24 09:35:00,145.69,145.83,145.42,145.77,9227.0,120.2751,120.3907,120.0522,120.3412,9227.0
2017-11-24 09:40:00,145.71,146.0,145.71,145.93,6070.0,120.2916,120.531,120.2916,120.4733,6070.0
2017-11-24 09:45:00,145.89,146.4,145.89,146.4,7718.0,120.4402,120.8613,120.4402,120.8613,7718.0
2017-11-24 09:50:00,146.33,146.54,146.14,146.15,12844.0,120.8035,120.9768,120.6466,120.6549,12844.0
2017-11-24 09:55:00,146.14,146.43,146.13,146.38,9684.0,120.6466,120.886,120.6384,120.8448,9684.0
2017-11-24 10:00:00,146.32,146.51,146.13,146.43,11240.0,120.7952,120.9521,120.6384,120.886,11240.0
2017-11-24 10:05:00,146.41,146.53,146.33,146.39,10708.0,120.8695,120.9686,120.8035,120.853,10708.0
2017-11-24 10:10:00,146.4,146.45,146.29,146.34,9481.0,120.8613,120.9025,120.7705,120.8117,9481.0
2017-11-24 10:15:00,146.3,146.4,146.11,146.11,6157.0,120.7787,120.8613,120.6219,120.6219,6157.0
2017-11-24 10:20:00,146.11,146.41,146.09,146.4,6518.0,120.6219,120.8695,120.6053,120.8613,6518.0
2017-11-24 10:25:00,146.39,146.65,146.35,146.65,10532.0,120.853,121.0677,120.82,121.0677,10532.0
2017-11-24 10:30:00,146.67,146.7,146.42,146.42,9077.0,121.0842,121.1089,120.8778,120.8778,9077.0
2017-11-24 10:35:00,146.46,146.5,146.3,146.47,10196.0,120.9108,120.9438,120.7787,120.9191,10196.0
2017-11-24 10:40:00,146.47,146.47,146.4,146.44,10730.0,120.9191,120.9191,120.8613,120.8943,10730.0
2017-11-24 10:45:00,146.44,146.64,146.44,146.64,6299.0,120.8943,121.0594,120.8943,121.0594,6299.0
2017-11-24 10:50:00,146.62,146.72,146.59,146.68,12520.0,121.0429,121.1254,121.0181,121.0924,12520.0
2017-11-24 10:55:00,146.69,146.74,146.62,146.64,13509.0,121.1007,121.142,121.0429,121.0594,13509.0
2017-11-24 11:00:00,146.63,146.71,146.62,146.7,4220.0,121.0511,121.1172,121.0429,121.1089,4220.0
2017-11-24 11:05:00,146.74,147.11,146.73,147.03,12494.0,121.142,121.4474,121.1337,121.3814,12494.0
2017-11-24 11:10:00,146.95,147.15,146.95,147.03,21431.0,121.3153,121.4804,121.3153,121.3814,21431.0
2017-11-24 11:15:00,147.06,147.06,146.95,146.99,6369.0,121.4061,121.4061,121.3153,121.3483,6369.0
2017-11-24 11:20:00,146.99,147.06,146.92,147.06,16195.0,121.3483,121.4061,121.2906,121.4061,16195.0
2017-11-24 11:25:00,147.09,147.2,147.09,147.17,3751.0,121.4309,121.5217,121.4309,121.4969,3751.0
2017-11-24 11:30:00,147.17,147.31,147.17,147.22,10720.0,121.4969,121.6125,121.4969,121.5382,10720.0
2017-11-24 11:35:00,147.24,147.24,147.14,147.18,3435.0,121.5547,121.5547,121.4722,121.5052,3435.0
2017-11-24 11:40:00,147.16,147.18,147.06,147.06,8154.0,121.4887,121.5052,121.4061,121.4061,8154.0
2017-11-24 11:45:00,147.09,147.27,147.07,147.16,8066.0,121.4309,121.5795,121.4144,121.4887,8066.0
2017-11-24 11:50:00,147.16,147.36,147.12,147.26,5555.0,121.4887,121.6538,121.4557,121.5712,5555.0
2017-11-24 11:55:00,147.3,147.34,147.14,147.27,12293.0,121.6043,121.6373,121.4722,121.5795,12293.0
2017-11-24 12:00:00,147.28,147.38,147.25,147.27,7692.0,121.5878,121.6703,121.563,121.5795,7692.0
2017-11-24 12:05:00,147.3,147.42,147.29,147.41,7927.0,121.6043,121.7033,121.596,121.6951,7927.0
2017-11-24 12:10:00,147.41,147.47,147.38,147.44,9082.0,121.6951,121.7446,121.6703,121.7198,9082.0
2017-11-24 12:15:00,147.44,147.58,147.44,147.56,9315.0,121.7198,121.8354,121.7198,121.8189,9315.0
2017-11-24 12:20:00,147.55,147.59,147.43,147.44,7542.0,121.8107,121.8437,121.7116,121.7198,7542.0
2017-11-24 12:25:00,147.46,147.54,147.44,147.44,9668.0,121.7364,121.8024,121.7198,121.7198,9668.0
2017-11-24 12:30:00,147.46,147.66,147.42,147.66,8958.0,121.7364,121.9015,121.7033,121.9015,8958.0
2017-11-24 12:35:00,147.65,147.65,147.51,147.56,9887.0,121.8932,121.8932,121.7776,121.8189,9887.0
2017-11-24 12:40:00,147.55,147.59,147.41,147.41,19686.0,121.8107,121.8437,121.6951,121.6951,19686.0
2017-11-24 12:45:00,147.34,147.35,147.11,147.13,20382.0,121.6373,121.6455,121.4474,121.4639,20382.0
2017-11-24 12:50:00,147.13,147.16,147.04,147.05,17255.0,121.4639,121.4887,121.3896,121.3979,17255.0
2017-11-24 12:55:00,147.04,147.31,146.94,147.31,75848.0,121.3896,121.6125,121.3071,121.6125,75848.0
2017-11-27 09:30:00,147.51,148.23,147.51,148.23,24107.0,121.7776,122.372,121.7776,122.372,24107.0
2017-11-27 09:35:00,148.3,149.1,148.09,149.1,18872.0,122.4298,123.0903,122.2565,123.0903,18872.0
2017-11-27 09:40:00,148.97,149.01,148.54,148.93,26471.0,122.9829,123.016,122.628,122.9499,26471.0
2017-11-27 09:45:00,148.9,149.29,148.88,149.15,27777.0,122.9252,123.2471,122.9086,123.1315,27777.0
2017-11-27 09:50:00,149.12,149.22,148.72,148.88,26871.0,123.1068,123.1893,122.7766,122.9086,26871.0
2017-11-27 09:55:00,148.81,149.0,148.79,149.0,15547.0,122.8509,123.0077,122.8343,123.0077,15547.0
2017-11-27 10:00:00,148.99,149.17,148.61,148.73,43996.0,122.9995,123.1481,122.6857,122.7848,43996.0
2017-11-27 10:05:00,148.7,148.72,148.32,148.34,9238.0,122.76,122.7766,122.4463,122.4628,9238.0
2017-11-27 10:10:00,148.4,148.5,148.28,148.37,21486.0,122.5124,122.5949,122.4133,122.4876,21486.0
2017-11-27 10:15:00,148.32,148.37,148.0,148.12,6860.0,122.4463,122.4876,122.1822,122.2812,6860.0
2017-11-27 10:20:00,148.15,148.68,148.15,148.64,10911.0,122.306,122.7435,122.306,122.7105,10911.0
2017-11-27 10:25:00,148.59,148.69,148.46,148.5,9067.0,122.6692,122.7518,122.5619,122.5949,9067.0
2017-11-27 10:30:00,148.46,148.5,148.15,148.15,7005.0,122.5619,122.5949,122.306,122.306,7005.0
2017-11-27 10:35:00,148.17,148.46,148.07,148.46,5100.0,122.3225,122.5619,122.2399,122.5619,5100.0
2017-11-27 10:40:00,148.45,148.71,148.42,148.7,9406.0,122.5537,122.7683,122.5289,122.76,9406.0
2017-11-27 10:45:00,148.72,148.92,148.68,148.83,10591.0,122.7766,122.9417,122.7435,122.8674,10591.0
2017-11-27 10:50:00,148.86,148.87,148.73,148.82,9100.0,122.8921,122.9004,122.7848,122.8591,9100.0
2017-11-27 10:55:00,148.84,148.84,148.71,148.71,7800.0,122.8756,122.8756,122.7683,122.7683,7800.0
2017-11-27 11:00:00,148.66,148.76,148.63,148.73,6043.0,122.727,122.8096,122.7023,122.7848,6043.0
2017-11-27 11:05:00,148.67,148.8,148.64,148.79,11909.0,122.7353,122.8426,122.7105,122.8343,11909.0
2017-11-27 11:10:00,148.81,148.81,148.72,148.74,6612.0,122.8509,122.8509,122.7766,122.7931,6612.0
2017-11-27 11:15:00,148.77,148.84,148.67,148.67,7916.0,122.8178,122.8756,122.7353,122.7353,7916.0
2017-11-27 11:20:00,148.65,148.72,148.65,148.68,5371.0,122.7188,122.7766,122.7188,122.7435,5371.0
2017-11-27 11:25:00,148.71,148.74,148.62,148.72,7855.0,122.7683,122.7931,122.694,122.7766,7855.0
2017-11-27 11:30:00,148.69,148.71,148.53,148.54,5986.0,122.7518,122.7683,122.6197,122.628,5986.0
2017-11-27 11:35:00,148.53,148.61,148.5,148.61,24319.0,122.6197,122.6857,122.5949,122.6857,24319.0
2017-11-27 11:40:00,148.6,148.74,148.6,148.74,4443.0,122.6775,122.7931,122.6775,122.7931,4443.0
2017-11-27 11:45:00,148.72,148.84,148.7,148.75,8848.0,122.7766,122.8756,122.76,122.8013,8848.0
2017-11-27 11:50:00,148.78,148.8,148.6,148.63,10092.0,122.8261,122.8426,122.6775,122.7023,10092.0
2017-11-27 11:55:00,148.64,148.88,148.64,148.88,5600.0,122.7105,122.9086,122.7105,122.9086,5600.0
2017-11-27 12:00:00,148.89,148.91,148.8,148.87,7527.0,122.9169,122.9334,122.8426,122.9004,7527.0
2017-11-27 12:05:00,148.84,148.89,148.78,148.8,5904.0,122.8756,122.9169,122.8261,122.8426,5904.0
2017-11-27 12:10:00,148.75,148.9,148.75,148.86,5774.0,122.8013,122.9252,122.8013,122.8921,5774.0
2017-11-27 12:15:00,148.84,148.87,148.81,148.86,6607.0,122.8756,122.9004,122.8509,122.8921,6607.0
2017-11-27 12:20:00,148.88,148.88,148.83,148.87,3631.0,122.9086,122.9086,122.8674,122.9004,3631.0
2017-11-27 12:25:00,148.87,148.88,148.83,148.85,4159.0,122.9004,122.9086,122.8674,122.8839,4159.0
2017-11-27 12:30:00,148.85,148.92,148.83,148.92,7331.0,122.8839,122.9417,122.8674,122.9417,7331.0
2017-11-27 12:35:00,148.93,148.95,148.82,148.85,10954.0,122.9499,122.9664,122.8591,122.8839,10954.0
2017-11-27 12:40:00,148.85,148.91,148.84,148.89,5480.0,122.8839,122.9334,122.8756,122.9169,5480.0
2017-11-27 12:45:00,148.85,149.03,148.84,148.96,43257.0,122.8839,123.0325,122.8756,122.9747,43257.0
2017-11-27 12:50:00,148.97,149.0,148.91,148.95,8200.0,122.9829,123.0077,122.9334,122.9664,8200.0
2017-11-27 12:55:00,148.96,149.0,148.85,148.89,4050.0,122.9747,123.0077,122.8839,122.9169,4050.0
2017-11-27 13:00:00,148.89,148.92,148.83,148.92,4803.0,122.9169,122.9417,122.8674,122.9417,4803.0
2017-11-27 13:05:00,148.88,148.97,148.8,148.97,7183.0,122.9086,122.9829,122.8426,122.9829,7183.0
2017-11-27 13:10:00,148.99,149.09,148.99,149.04,7347.0,122.9995,123.082,122.9995,123.0407,7347.0
2017-11-27 13:15:00,149.08,149.08,149.02,149.05,6817.0,123.0738,123.0738,123.0242,123.049,6817.0
2017-11-27 13:20:00,149.04,149.22,149.03,149.11,10628.0,123.0407,123.1893,123.0325,123.0985,10628.0
2017-11-27 13:25:00,149.15,149.2,149.1,149.2,3543.0,123.1315,123.1728,123.0903,123.1728,3543.0
2017-11-27 13:30:00,149.2,149.27,149.19,149.25,7334.0,123.1728,123.2306,123.1646,123.2141,7334.0
2017-11-27 13:35:00,149.25,149.25,149.16,149.17,6263.0,123.2141,123.2141,123.1398,123.1481,6263.0
2017-11-27 13:40:00,149.15,149.21,149.14,149.16,5476.0,123.1315,123.1811,123.1233,123.1398,5476.0
2017-11-27 13:45:00,149.19,149.27,149.17,149.23,11308.0,123.1646,123.2306,123.1481,123.1976,11308.0
2017-11-27 13:50:00,149.18,149.29,149.18,149.27,5361.0,123.1563,123.2471,123.1563,123.2306,5361.0
2017-11-27 13:55:00,149.24,149.28,149.22,149.28,3144.0,123.2058,123.2389,123.1893,123.2389,3144.0
2017-11-27 14:00:00,149.25,149.31,149.23,149.24,9096.0,123.2141,123.2636,123.1976,123.2058,9096.0
2017-11-27 14:05:00,149.24,149.27,149.16,149.2,5001.0,123.2058,123.2306,123.1398,123.1728,5001.0
2017-11-27 14:10:00,149.21,149.23,149.12,149.2,6788.0,123.1811,123.1976,123.1068,123.1728,6788.0
2017-11-27 14:15:00,149.18,149.2,149.15,149.2,16951.0,123.1563,123.1728,123.1315,123.1728,16951.0
2017-11-27 14:20:00,149.15,149.18,148.93,149.0,6534.0,123.1315,123.1563,122.9499,123.0077,6534.0
2017-11-27 14:25:00,149.01,149.1,148.96,148.96,4700.0,123.016,123.0903,122.9747,122.9747,4700.0
2017-11-27 14:30:00,148.95,149.01,148.92,148.95,2350.0,122.9664,123.016,122.9417,122.9664,2350.0
2017-11-27 14:35:00,148.96,148.97,148.79,148.8,6354.0,122.9747,122.9829,122.8343,122.8426,6354.0
2017-11-27 14:40:00,148.79,148.88,148.76,148.82,8050.0,122.8343,122.9086,122.8096,122.8591,8050.0
2017-11-27 14:45:00,148.76,148.99,148.76,148.89,14577.0,122.8096,122.9995,122.8096,122.9169,14577.0
2017-11-27 14:50:00,148.9,148.9,148.71,148.74,5706.0,122.9252,122.9252,122.7683,122.7931,5706.0
2017-11-27 14:55:00,148.77,148.81,148.69,148.74,6619.0,122.8178,122.8509,122.7518,122.7931,6619.0
2017-11-27 15:00:00,148.77,148.79,148.65,148.67,7203.0,122.8178,122.8343,122.7188,122.7353,7203.0
2017-11-27 15:05:00,148.66,148.75,148.61,148.69,9575.0,122.727,122.8013,122.6857,122.7518,9575.0
2017-11-27 15:10:00,148.65,148.7,148.57,148.6,8700.0,122.7188,122.76,122.6527,122.6775,8700.0
2017-11-27 15:15:00,148.64,148.64,148.47,148.5,5689.0,122.7105,122.7105,122.5702,122.5949,5689.0
2017-11-27 15:20:00,148.46,148.51,148.43,148.49,11126.0,122.5619,122.6032,122.5371,122.5867,11126.0
2017-11-27 15:25:00,148.46,148.56,148.39,148.39,13213.0,122.5619,122.6445,122.5041,122.5041,13213.0
2017-11-27 15:30:00,148.4,148.6,148.35,148.6,21640.0,122.5124,122.6775,122.4711,122.6775,21640.0
2017-11-27 15:35:00,148.59,148.59,148.39,148.39,18687.0,122.6692,122.6692,122.5041,122.5041,18687.0
2017-11-27 15:40:00,148.39,148.52,148.37,148.47,15900.0,122.5041,122.6114,122.4876,122.5702,15900.0
2017-11-27 15:45:00,148.47,148.51,148.35,148.38,15872.0,122.5702,122.6032,122.4711,122.4959,15872.0
2017-11-27 15:50:00,148.38,148.39,148.28,148.31,25965.0,122.4959,122.5041,122.4133,122.4381,25965.0
2017-11-27 15:55:00,148.31,148.42,148.24,148.24,75212.0,122.4381,122.5289,122.3803,122.3803,75212.0
2017-11-28 09:30:00,148.58,148.72,148.13,148.18,148524.0,122.661,122.7766,122.2895,122.3308,148524.0
2017-11-28 09:35:00,148.18,148.36,148.05,148.25,18324.0,122.3308,122.4794,122.2234,122.3885,18324.0
2017-11-28 09:40:00,148.3,148.36,148.13,148.29,10444.0,122.4298,122.4794,122.2895,122.4216,10444.0
2017-11-28 09:45:00,148.28,148.35,147.79,147.93,12052.0,122.4133,122.4711,122.0088,122.1244,12052.0
2017-11-28 09:50:00,147.93,148.15,147.59,147.59,9834.0,122.1244,122.306,121.8437,121.8437,9834.0
2017-11-28 09:55:00,147.67,147.97,147.16,147.17,16181.0,121.9097,122.1574,121.4887,121.4969,16181.0
2017-11-28 10:00:00,147.22,147.95,147.22,147.94,12941.0,121.5382,122.1409,121.5382,122.1326,12941.0
2017-11-28 10:05:00,147.86,148.24,147.48,148.15,15473.0,122.0666,122.3803,121.7529,122.306,15473.0
2017-11-28 10:10:00,148.22,148.28,148.0,148.08,64023.0,122.3638,122.4133,122.1822,122.2482,64023.0
2017-11-28 10:15:00,148.01,148.45,147.98,148.43,31678.0,122.1904,122.5537,122.1656,122.5371,31678.0
2017-11-28 10:20:00,148.46,148.46,148.27,148.33,4200.0,122.5619,122.5619,122.4051,122.4546,4200.0
2017-11-28 10:25:00,148.41,148.42,148.17,148.39,10742.0,122.5206,122.5289,122.3225,122.5041,10742.0
2017-11-28 10:30:00,148.39,148.39,148.17,148.24,7247.0,122.5041,122.5041,122.3225,122.3803,7247.0
2017-11-28 10:35:00,148.24,148.34,148.16,148.27,4745.0,122.3803,122.4628,122.3142,122.4051,4745.0
2017-11-28 10:40:00,148.34,148.7,148.34,148.48,17929.0,122.4628,122.76,122.4628,122.5784,17929.0
2017-11-28 10:45:00,148.44,148.55,148.33,148.39,16236.0,122.5454,122.6362,122.4546,122.5041,16236.0
2017-11-28 10:50:00,148.36,148.53,148.34,148.35,8169.0,122.4794,122.6197,122.4628,122.4711,8169.0
2017-11-28 10:55:00,148.42,148.49,148.35,148.44,14531.0,122.5289,122.5867,122.4711,122.5454,14531.0
2017-11-28 11:00:00,148.44,148.54,148.32,148.5,23355.0,122.5454,122.628,122.4463,122.5949,23355.0
2017-11-28 11:05:00,148.5,148.5,148.39,148.43,7705.0,122.5949,122.5949,122.5041,122.5371,7705.0
2017-11-28 11:10:00,148.38,148.59,148.31,148.38,7000.0,122.4959,122.6692,122.4381,122.4959,7000.0
2017-11-28 11:15:00,148.33,148.53,148.3,148.53,9890.0,122.4546,122.6197,122.4298,122.6197,9890.0
2017-11-28 11:20:00,148.53,148.72,148.52,148.63,7995.0,122.6197,122.7766,122.6114,122.7023,7995.0
2017-11-28 11:25:00,148.62,148.8,148.62,148.79,19408.0,122.694,122.8426,122.694,122.8343,19408.0
2017-11-28 11:30:00,148.81,148.87,148.69,148.87,10758.0,122.8509,122.9004,122.7518,122.9004,10758.0
2017-11-28 11:35:00,148.83,149.05,148.83,149.0,10875.0,122.8674,123.049,122.8674,123.0077,10875.0
2017-11-28 11:40:00,149.0,149.05,148.82,148.86,31756.0,123.0077,123.049,122.8591,122.8921,31756.0
2017-11-28 11:45:00,148.86,148.87,148.74,148.83,8832.0,122.8921,122.9004,122.7931,122.8674,8832.0
2017-11-28 11:50:00,148.83,148.92,148.83,148.89,8685.0,122.8674,122.9417,122.8674,122.9169,8685.0
2017-11-28 11:55:00,148.88,149.01,148.87,149.01,9163.0,122.9086,123.016,122.9004,123.016,9163.0
2017-11-28 12:00:00,149.06,149.07,148.88,148.9,8222.0,123.0572,123.0655,122.9086,122.9252,8222.0
2017-11-28 12:05:00,148.94,148.97,148.89,148.96,5485.0,122.9582,122.9829,122.9169,122.9747,5485.0
2017-11-28 12:10:00,148.97,149.18,148.97,149.16,8505.0,122.9829,123.1563,122.9829,123.1398,8505.0
2017-11-28 12:15:00,149.17,149.17,149.0,149.04,8556.0,123.1481,123.1481,123.0077,123.0407,8556.0
2017-11-28 12:20:00,148.99,149.04,148.95,149.02,5098.0,122.9995,123.0407,122.9664,123.0242,5098.0
2017-11-28 12:25:00,149.05,149.13,148.96,149.13,19608.0,123.049,123.115,122.9747,123.115,19608.0
2017-11-28 12:30:00,149.08,149.1,148.96,149.06,6555.0,123.0738,123.0903,122.9747,123.0572,6555.0
2017-11-28 12:35:00,149.06,149.16,149.01,149.06,9506.0,123.0572,123.1398,123.016,123.0572,9506.0
2017-11-28 12:40:00,149.07,149.18,149.0,149.17,6400.0,123.0655,123.1563,123.0077,123.1481,6400.0
2017-11-28 12:45:00,149.17,149.41,149.11,149.37,10964.0,123.1481,123.3462,123.0985,123.3132,10964.0
2017-11-28 12:50:00,149.37,149.44,149.32,149.4,15958.0,123.3132,123.371,123.2719,123.3379,15958.0
2017-11-28 12:55:00,149.41,149.48,149.33,149.44,9738.0,123.3462,123.404,123.2801,123.371,9738.0
2017-11-28 13:00:00,149.43,149.44,149.31,149.32,19627.0,123.3627,123.371,123.2636,123.2719,19627.0
2017-11-28 13:05:00,149.31,149.39,149.2,149.38,27919.0,123.2636,123.3297,123.1728,123.3214,27919.0
2017-11-28 13:10:00,149.4,149.4,149.33,149.35,5304.0,123.3379,123.3379,123.2801,123.2967,5304.0
2017-11-28 13:15:00,149.35,149.42,148.95,148.95,10849.0,123.2967,123.3544,122.9664,122.9664,10849.0
2017-11-28 13:20:00,148.96,149.09,148.9,149.07,25928.0,122.9747,123.082,122.9252,123.0655,25928.0
2017-11-28 13:25:00,149.07,149.32,149.07,149.23,25515.0,123.0655,123.2719,123.0655,123.1976,25515.0
2017-11-28 13:30:00,149.25,149.27,149.15,149.17,4900.0,123.2141,123.2306,123.1315,123.1481,4900.0
2017-11-28 13:35:00,149.18,149.21,149.12,149.17,5516.0,123.1563,123.1811,123.1068,123.1481,5516.0
2017-11-28 13:40:00,149.17,149.19,149.14,149.16,5964.0,123.1481,123.1646,123.1233,123.1398,5964.0
2017-11-28 13:45:00,149.16,149.22,149.14,149.19,12862.0,123.1398,123.1893,123.1233,123.1646,12862.0
2017-11-28 13:50:00,149.2,149.28,149.12,149.18,12578.0,123.1728,123.2389,123.1068,123.1563,12578.0
2017-11-28 13:55:00,149.16,149.2,149.13,149.14,15223.0,123.1398,123.1728,123.115,123.1233,15223.0
2017-11-28 14:00:00,149.17,149.17,149.07,149.13,9319.0,123.1481,123.1481,123.0655,123.115,9319.0
2017-11-28 14:05:00,149.16,149.2,149.11,149.2,44698.0,123.1398,123.1728,123.0985,123.1728,44698.0
2017-11-28 14:10:00,149.21,149.22,149.03,149.04,29481.0,123.1811,123.1893,123.0325,123.0407,29481.0
2017-11-28 14:15:00,149.01,149.08,148.98,149.08,10856.0,123.016,123.0738,122.9912,123.0738,10856.0
2017-11-28 14:20:00,149.06,149.08,149.0,149.0,8132.0,123.0572,123.0738,123.0077,123.0077,8132.0
2017-11-28 14:25:00,148.99,148.99,148.81,148.83,15282.0,122.9995,122.9995,122.8509,122.8674,15282.0
2017-11-28 14:30:00,148.82,148.93,148.81,148.92,10297.0,122.8591,122.9499,122.8509,122.9417,10297.0
2017-11-28 14:35:00,148.92,148.92,148.77,148.79,10821.0,122.9417,122.9417,122.8178,122.8343,10821.0
2017-11-28 14:40:00,148.78,149.01,148.78,148.97,15301.0,122.8261,123.016,122.8261,122.9829,15301.0
2017-11-28 14:45:00,148.97,149.11,148.91,148.95,12850.0,122.9829,123.0985,122.9334,122.9664,12850.0
2017-11-28 14:50:00,148.95,149.01,148.86,148.88,12371.0,122.9664,123.016,122.8921,122.9086,12371.0
2017-11-28 14:55:00,148.88,148.92,148.8,148.85,10007.0,122.9086,122.9417,122.8426,122.8839,10007.0
2017-11-28 15:00:00,148.83,148.88,148.72,148.76,24749.0,122.8674,122.9086,122.7766,122.8096,24749.0
2017-11-28 15:05:00,148.75,148.76,148.63,148.63,11767.0,122.8013,122.8096,122.7023,122.7023,11767.0
2017-11-28 15:10:00,148.62,148.74,148.6,148.62,10385.0,122.694,122.7931,122.6775,122.694,10385.0
2017-11-28 15:15:00,148.65,148.68,148.58,148.6,7849.0,122.7188,122.7435,122.661,122.6775,7849.0
2017-11-28 15:20:00,148.63,148.64,148.54,148.59,11733.0,122.7023,122.7105,122.628,122.6692,11733.0
2017-11-28 15:25:00,148.59,148.59,148.45,148.46,14747.0,122.6692,122.6692,122.5537,122.5619,14747.0
2017-11-28 15:30:00,148.46,148.68,148.46,148.64,38524.0,122.5619,122.7435,122.5619,122.7105,38524.0
2017-11-28 15:35:00,148.64,148.65,148.48,148.56,19953.0,122.7105,122.7188,122.5784,122.6445,19953.0
2017-11-28 15:40:00,148.55,148.57,148.34,148.43,43594.0,122.6362,122.6527,122.4628,122.5371,43594.0
2017-11-28 15:45:00,148.43,148.53,148.27,148.31,36321.0,122.5371,122.6197,122.4051,122.4381,36321.0
2017-11-28 15:50:00,148.32,148.52,148.3,148.5,161634.0,122.4463,122.6114,122.4298,122.5949,161634.0
2017-11-28 15:55:00,148.5,148.65,148.28,148.63,195999.0,122.5949,122.7188,122.4133,122.7023,195999.0
2017-11-29 09:30:00,148.52,148.79,147.91,148.03,70426.0,122.6114,122.8343,122.1079,122.2069,70426.0
2017-11-29 09:35:00,148.03,148.07,147.85,147.89,6983.0,122.2069,122.2399,122.0583,122.0913,6983.0
2017-11-29 09:40:00,147.88,148.2,147.6,148.12,59544.0,122.0831,122.3473,121.8519,122.2812,59544.0
2017-11-29 09:45:00,148.02,148.19,147.6,147.93,19214.0,122.1987,122.339,121.8519,122.1244,19214.0
2017-11-29 09:50:00,147.8,148.04,147.57,147.71,21432.0,122.017,122.2152,121.8272,121.9427,21432.0
2017-11-29 09:55:00,147.69,148.13,147.69,147.78,12453.0,121.9262,122.2895,121.9262,122.0005,12453.0
2017-11-29 10:00:00,147.77,148.18,147.76,148.18,12404.0,121.9923,122.3308,121.984,122.3308,12404.0
2017-11-29 10:05:00,148.12,148.22,147.85,148.05,23188.0,122.2812,122.3638,122.0583,122.2234,23188.0
2017-11-29 10:10:00,148.09,148.28,147.91,148.13,41251.0,122.2565,122.4133,122.1079,122.2895,41251.0
2017-11-29 10:15:00,148.15,148.26,147.75,148.11,38332.0,122.306,122.3968,121.9758,122.273,38332.0
2017-11-29 10:20:00,148.08,148.24,147.97,148.1,40767.0,122.2482,122.3803,122.1574,122.2647,40767.0
2017-11-29 10:25:00,148.05,148.4,148.01,148.37,35531.0,122.2234,122.5124,122.1904,122.4876,35531.0
2017-11-29 10:30:00,148.37,148.37,148.1,148.1,16126.0,122.4876,122.4876,122.2647,122.2647,16126.0
2017-11-29 10:35:00,148.14,148.34,148.1,148.17,16089.0,122.2977,122.4628,122.2647,122.3225,16089.0
2017-11-29 10:40:00,148.19,148.34,148.1,148.14,18969.0,122.339,122.4628,122.2647,122.2977,18969.0
2017-11-29 10:45:00,148.16,148.2,147.81,148.07,186148.0,122.3142,122.3473,122.0253,122.2399,186148.0
2017-11-29 10:50:00,147.99,148.02,147.64,147.64,18525.0,122.1739,122.1987,121.885,121.885,18525.0
2017-11-29 10:55:00,147.6,147.61,147.09,147.1,9290.0,121.8519,121.8602,121.4309,121.4392,9290.0
2017-11-29 11:00:00,147.14,147.54,147.12,147.51,14359.0,121.4722,121.8024,121.4557,121.7776,14359.0
2017-11-29 11:05:00,147.52,147.53,147.15,147.15,15047.0,121.7859,121.7941,121.4804,121.4804,15047.0
2017-11-29 11:10:00,147.14,147.28,147.08,147.17,13317.0,121.4722,121.5878,121.4226,121.4969,13317.0
2017-11-29 11:15:00,147.15,147.35,146.92,147.02,20702.0,121.4804,121.6455,121.2906,121.3731,20702.0
2017-11-29 11:20:00,147.01,147.1,146.75,146.85,23465.0,121.3649,121.4392,121.1502,121.2328,23465.0
2017-11-29 11:25:00,146.85,147.08,146.5,146.71,15719.0,121.2328,121.4226,120.9438,121.1172,15719.0
2017-11-29 11:30:00,146.7,146.7,146.23,146.33,16810.0,121.1089,121.1089,120.7209,120.8035,16810.0
2017-11-29 11:35:00,146.36,146.56,146.31,146.55,10245.0,120.8282,120.9934,120.787,120.9851,10245.0
2017-11-29 11:40:00,146.55,146.55,146.22,146.51,18810.0,120.9851,120.9851,120.7127,120.9521,18810.0
2017-11-29 11:45:00,146.48,146.53,146.23,146.44,13048.0,120.9273,120.9686,120.7209,120.8943,13048.0
2017-11-29 11:50:00,146.55,146.73,145.91,146.02,13345.0,120.9851,121.1337,120.4567,120.5476,13345.0
2017-11-29 11:55:00,146.03,146.28,145.71,145.72,14909.0,120.5558,120.7622,120.2916,120.2999,14909.0
2017-11-29 12:00:00,145.71,146.27,145.71,146.09,15012.0,120.2916,120.7539,120.2916,120.6053,15012.0
2017-11-29 12:05:00,146.12,146.52,146.12,146.47,9028.0,120.6301,120.9603,120.6301,120.9191,9028.0
2017-11-29 12:10:00,146.44,146.54,146.29,146.35,8890.0,120.8943,120.9768,120.7705,120.82,8890.0
2017-11-29 12:15:00,146.22,146.52,146.22,146.28,9163.0,120.7127,120.9603,120.7127,120.7622,9163.0
2017-11-29 12:20:00,146.27,146.61,146.17,146.59,10328.0,120.7539,121.0346,120.6714,121.0181,10328.0
2017-11-29 12:25:00,146.53,146.6,146.23,146.3,7125.0,120.9686,121.0264,120.7209,120.7787,7125.0
2017-11-29 12:30:00,146.26,146.47,146.24,146.4,5989.0,120.7457,120.9191,120.7292,120.8613,5989.0
2017-11-29 12:35:00,146.48,146.62,146.4,146.57,4654.0,120.9273,121.0429,120.8613,121.0016,4654.0
2017-11-29 12:40:00,146.56,146.75,146.51,146.63,7686.0,120.9934,121.1502,120.9521,121.0511,7686.0
2017-11-29 12:45:00,146.62,146.63,146.34,146.5,8356.0,121.0429,121.0511,120.8117,120.9438,8356.0
2017-11-29 12:50:00,146.53,146.54,146.21,146.3,10311.0,120.9686,120.9768,120.7044,120.7787,10311.0
2017-11-29 12:55:00,146.34,146.44,146.34,146.44,6686.0,120.8117,120.8943,120.8117,120.8943,6686.0
2017-11-29 13:00:00,146.46,146.53,146.3,146.45,9298.0,120.9108,120.9686,120.7787,120.9025,9298.0
2017-11-29 13:05:00,146.46,146.55,146.37,146.46,7929.0,120.9108,120.9851,120.8365,120.9108,7929.0
2017-11-29 13:10:00,146.45,146.56,146.45,146.56,3320.0,120.9025,120.9934,120.9025,120.9934,3320.0
2017-11-29 13:15:00,146.47,146.58,146.47,146.57,5109.0,120.9191,121.0099,120.9191,121.0016,5109.0
2017-11-29 13:20:00,146.57,146.67,146.54,146.55,7103.0,121.0016,121.0842,120.9768,120.9851,7103.0
2017-11-29 13:25:00,146.55,146.59,146.28,146.41,11487.0,120.9851,121.0181,120.7622,120.8695,11487.0
2017-11-29 13:30:00,146.49,146.6,146.41,146.59,29305.0,120.9356,121.0264,120.8695,121.0181,29305.0
2017-11-29 13:35:00,146.6,146.78,146.5,146.55,30668.0,121.0264,121.175,120.9438,120.9851,30668.0
2017-11-29 13:40:00,146.63,146.71,146.5,146.64,53054.0,121.0511,121.1172,120.9438,121.0594,53054.0
2017-11-29 13:45:00,146.61,146.7,146.52,146.6,17253.0,121.0346,121.1089,120.9603,121.0264,17253.0
2017-11-29 13:50:00,146.6,146.63,146.44,146.48,6675.0,121.0264,121.0511,120.8943,120.9273,6675.0
2017-11-29 13:55:00,146.58,146.69,146.49,146.68,13760.0,121.0099,121.1007,120.9356,121.0924,13760.0
2017-11-29 14:00:00,146.69,146.83,146.6,146.81,26441.0,121.1007,121.2163,121.0264,121.1997,26441.0
2017-11-29 14:05:00,146.82,146.95,146.63,146.95,8626.0,121.208,121.3153,121.0511,121.3153,8626.0
2017-11-29 14:10:00,146.92,147.06,146.82,146.92,10072.0,121.2906,121.4061,121.208,121.2906,10072.0
2017-11-29 14:15:00,146.93,147.08,146.79,146.9,8508.0,121.2988,121.4226,121.1832,121.274,8508.0
2017-11-29 14:20:00,146.89,147.0,146.84,146.87,4839.0,121.2658,121.3566,121.2245,121.2493,4839.0
2017-11-29 14:25:00,146.88,146.96,146.57,146.86,9893.0,121.2575,121.3236,121.0016,121.241,9893.0
2017-11-29 14:30:00,146.9,146.96,146.66,146.72,7808.0,121.274,121.3236,121.0759,121.1254,7808.0
2017-11-29 14:35:00,146.75,146.87,146.72,146.78,11007.0,121.1502,121.2493,121.1254,121.175,11007.0
2017-11-29 14:40:00,146.83,146.85,146.7,146.7,7776.0,121.2163,121.2328,121.1089,121.1089,7776.0
2017-11-29 14:45:00,146.7,146.82,146.69,146.74,8825.0,121.1089,121.208,121.1007,121.142,8825.0
2017-11-29 14:50:00,146.72,146.76,146.7,146.7,8350.0,121.1254,121.1585,121.1089,121.1089,8350.0
2017-11-29 14:55:00,146.73,146.82,146.72,146.73,9194.0,121.1337,121.208,121.1254,121.1337,9194.0
2017-11-29 15:00:00,146.77,146.77,146.5,146.5,25900.0,121.1667,121.1667,120.9438,120.9438,25900.0
2017-11-29 15:05:00,146.5,146.5,146.29,146.29,10140.0,120.9438,120.9438,120.7705,120.7705,10140.0
2017-11-29 15:10:00,146.29,146.48,146.28,146.31,14338.0,120.7705,120.9273,120.7622,120.787,14338.0
2017-11-29 15:15:00,146.31,146.55,146.29,146.48,13621.0,120.787,120.9851,120.7705,120.9273,13621.0
2017-11-29 15:20:00,146.5,146.53,146.3,146.4,18817.0,120.9438,120.9686,120.7787,120.8613,18817.0
2017-11-29 15:25:00,146.4,146.47,146.33,146.37,19731.0,120.8613,120.9191,120.8035,120.8365,19731.0
2017-11-29 15:30:00,146.37,146.37,146.23,146.35,20885.0,120.8365,120.8365,120.7209,120.82,20885.0
2017-11-29 15:35:00,146.34,146.35,146.02,146.09,28157.0,120.8117,120.82,120.5476,120.6053,28157.0
2017-11-29 15:40:00,146.07,146.22,146.04,146.22,29342.0,120.5888,120.7127,120.5641,120.7127,29342.0
2017-11-29 15:45:00,146.22,146.29,146.13,146.17,34891.0,120.7127,120.7705,120.6384,120.6714,34891.0
2017-11-29 15:50:00,146.17,146.29,146.17,146.25,41155.0,120.6714,120.7705,120.6714,120.7374,41155.0
2017-11-29 15:55:00,146.25,146.32,146.23,146.28,80153.0,120.7374,120.7952,120.7209,120.7622,80153.0
2017-11-30 09:30:00,146.72,147.09,146.23,146.33,32441.0,121.1254,121.4309,120.7209,120.8035,32441.0
2017-11-30 09:35:00,146.27,146.28,145.43,145.61,40050.0,120.7539,120.7622,120.0605,120.2091,40050.0
2017-11-30 09:40:00,145.63,145.65,144.25,144.3,55845.0,120.2256,120.2421,119.0863,119.1276,55845.0
2017-11-30 09:45:00,144.43,144.54,143.5,143.59,64720.0,119.2349,119.3257,118.4672,118.5415,64720.0
2017-11-30 09:50:00,143.59,143.77,142.73,143.27,113905.0,118.5415,118.6901,117.8315,118.2773,113905.0
2017-11-30 09:55:00,143.37,143.75,143.0,143.19,93211.0,118.3598,118.6735,118.0544,118.2112,93211.0
2017-11-30 10:00:00,143.1,143.46,142.96,143.09,35143.0,118.1369,118.4341,118.0214,118.1287,35143.0
2017-11-30 10:05:00,143.09,143.35,142.91,143.04,74465.0,118.1287,118.3433,117.9801,118.0874,74465.0
2017-11-30 10:10:00,143.0,143.08,142.53,142.87,42686.0,118.0544,118.1204,117.6664,117.9471,42686.0
2017-11-30 10:15:00,142.9,143.43,142.89,143.21,58875.0,117.9718,118.4094,117.9636,118.2277,58875.0
2017-11-30 10:20:00,143.22,143.8,143.12,143.67,80392.0,118.236,118.7148,118.1534,118.6075,80392.0
2017-11-30 10:25:00,143.63,144.21,143.5,144.09,54408.0,118.5745,119.0533,118.4672,118.9542,54408.0
2017-11-30 10:30:00,144.06,144.15,143.71,143.95,62990.0,118.9295,119.0038,118.6405,118.8387,62990.0
2017-11-30 10:35:00,143.86,144.06,143.84,143.92,48785.0,118.7644,118.9295,118.7478,118.8139,48785.0
2017-11-30 10:40:00,143.94,143.94,143.58,143.79,37838.0,118.8304,118.8304,118.5332,118.7066,37838.0
2017-11-30 10:45:00,143.85,144.21,143.68,144.2,43785.0,118.7561,119.0533,118.6158,119.045,43785.0
2017-11-30 10:50:00,144.22,144.8,144.22,144.45,36849.0,119.0616,119.5404,119.0616,119.2514,36849.0
2017-11-30 10:55:00,144.57,144.57,144.0,144.26,49246.0,119.3505,119.3505,118.8799,119.0946,49246.0
2017-11-30 11:00:00,144.22,144.33,143.57,143.67,34099.0,119.0616,119.1524,118.5249,118.6075,34099.0
2017-11-30 11:05:00,143.67,143.78,143.29,143.47,24827.0,118.6075,118.6983,118.2938,118.4424,24827.0
2017-11-30 11:10:00,143.57,143.58,142.62,142.83,24712.0,118.5249,118.5332,117.7407,117.914,24712.0
2017-11-30 11:15:00,142.72,143.28,142.71,142.93,41215.0,117.8232,118.2855,117.815,117.9966,41215.0
2017-11-30 11:20:00,143.0,143.34,142.74,143.34,37976.0,118.0544,118.3351,117.8397,118.3351,37976.0
2017-11-30 11:25:00,143.34,144.1,143.34,143.51,31070.0,118.3351,118.9625,118.3351,118.4754,31070.0
2017-11-30 11:30:00,143.44,143.67,143.0,143.67,26605.0,118.4176,118.6075,118.0544,118.6075,26605.0
2017-11-30 11:35:00,143.74,143.98,143.49,143.78,15176.0,118.6653,118.8634,118.4589,118.6983,15176.0
2017-11-30 11:40:00,143.75,143.85,143.55,143.68,21856.0,118.6735,118.7561,118.5084,118.6158,21856.0
2017-11-30 11:45:00,143.8,143.8,143.44,143.55,41989.0,118.7148,118.7148,118.4176,118.5084,41989.0
2017-11-30 11:50:00,143.52,143.52,143.11,143.22,34664.0,118.4837,118.4837,118.1452,118.236,34664.0
2017-11-30 11:55:00,143.27,143.38,143.12,143.24,40650.0,118.2773,118.3681,118.1534,118.2525,40650.0
2017-11-30 12:00:00,143.22,143.81,143.17,143.53,31601.0,118.236,118.7231,118.1947,118.4919,31601.0
2017-11-30 12:05:00,143.5,143.58,143.29,143.44,31075.0,118.4672,118.5332,118.2938,118.4176,31075.0
2017-11-30 12:10:00,143.45,143.73,143.27,143.48,22951.0,118.4259,118.657,118.2773,118.4506,22951.0
2017-11-30 12:15:00,143.52,143.92,143.48,143.76,28561.0,118.4837,118.8139,118.4506,118.6818,28561.0
2017-11-30 12:20:00,143.83,144.34,143.79,144.14,27414.0,118.7396,119.1606,118.7066,118.9955,27414.0
2017-11-30 12:25:00,144.21,144.31,144.02,144.08,19075.0,119.0533,119.1359,118.8964,118.946,19075.0
2017-11-30 12:30:00,144.1,144.28,143.97,144.13,15355.0,118.9625,119.1111,118.8552,118.9873,15355.0
2017-11-30 12:35:00,144.08,144.31,143.95,144.05,19863.0,118.946,119.1359,118.8387,118.9212,19863.0
2017-11-30 12:40:00,144.08,144.18,143.97,144.08,20582.0,118.946,119.0285,118.8552,118.946,20582.0
2017-11-30 12:45:00,144.09,144.4,144.04,144.25,94462.0,118.9542,119.2102,118.913,119.0863,94462.0
2017-11-30 12:50:00,144.28,144.29,143.99,144.12,20054.0,119.1111,119.1193,118.8717,118.979,20054.0
2017-11-30 12:55:00,144.11,144.11,143.84,143.97,16694.0,118.9707,118.9707,118.7478,118.8552,16694.0
2017-11-30 13:00:00,143.94,144.08,143.6,143.64,48181.0,118.8304,118.946,118.5497,118.5827,48181.0
2017-11-30 13:05:00,143.62,143.78,143.49,143.63,22414.0,118.5662,118.6983,118.4589,118.5745,22414.0
2017-11-30 13:10:00,143.6,143.72,143.56,143.67,19698.0,118.5497,118.6488,118.5167,118.6075,19698.0
2017-11-30 13:15:00,143.66,143.68,143.38,143.61,16470.0,118.5992,118.6158,118.3681,118.558,16470.0
2017-11-30 13:20:00,143.61,143.88,143.5,143.88,25867.0,118.558,118.7809,118.4672,118.7809,25867.0
2017-11-30 13:25:00,143.91,144.02,143.69,144.02,12203.0,118.8056,118.8964,118.624,118.8964,12203.0
2017-11-30 13:30:00,144.0,144.16,143.85,144.11,16216.0,118.8799,119.012,118.7561,118.9707,16216.0
2017-11-30 13:35:00,144.12,144.18,143.91,144.07,14943.0,118.979,119.0285,118.8056,118.9377,14943.0
2017-11-30 13:40:00,144.09,144.09,143.75,143.98,26794.0,118.9542,118.9542,118.6735,118.8634,26794.0
2017-11-30 13:45:00,143.94,143.98,143.72,143.85,18653.0,118.8304,118.8634,118.6488,118.7561,18653.0
2017-11-30 13:50:00,143.89,143.89,143.46,143.52,22981.0,118.7891,118.7891,118.4341,118.4837,22981.0
2017-11-30 13:55:00,143.53,143.96,143.52,143.76,21028.0,118.4919,118.8469,118.4837,118.6818,21028.0
2017-11-30 14:00:00,143.73,143.95,143.56,143.91,27337.0,118.657,118.8387,118.5167,118.8056,27337.0
2017-11-30 14:05:00,143.94,144.36,143.88,144.13,40038.0,118.8304,119.1771,118.7809,118.9873,40038.0
2017-11-30 14:10:00,144.16,144.43,144.15,144.33,18712.0,119.012,119.2349,119.0038,119.1524,18712.0
2017-11-30 14:15:00,144.29,144.34,144.07,144.21,14884.0,119.1193,119.1606,118.9377,119.0533,14884.0
2017-11-30 14:20:00,144.26,144.37,143.92,144.07,20080.0,119.0946,119.1854,118.8139,118.9377,20080.0
2017-11-30 14:25:00,144.07,144.28,143.97,144.25,11185.0,118.9377,119.1111,118.8552,119.0863,11185.0
2017-11-30 14:30:00,144.26,144.32,144.21,144.32,8945.0,119.0946,119.1441,119.0533,119.1441,8945.0
2017-11-30 14:35:00,144.3,144.33,144.03,144.24,14768.0,119.1276,119.1524,118.9047,119.0781,14768.0
2017-11-30 14:40:00,144.28,144.28,144.01,144.09,27288.0,119.1111,119.1111,118.8882,118.9542,27288.0
2017-11-30 14:45:00,144.11,144.22,143.97,144.06,13715.0,118.9707,119.0616,118.8552,118.9295,13715.0
2017-11-30 14:50:00,144.06,144.14,143.93,143.99,12815.0,118.9295,118.9955,118.8221,118.8717,12815.0
2017-11-30 14:55:00,143.99,144.2,143.99,144.2,13860.0,118.8717,119.045,118.8717,119.045,13860.0
2017-11-30 15:00:00,144.19,144.19,144.01,144.03,12808.0,119.0368,119.0368,118.8882,118.9047,12808.0
2017-11-30 15:05:00,144.05,144.13,143.91,143.92,20343.0,118.9212,118.9873,118.8056,118.8139,20343.0
2017-11-30 15:10:00,143.94,144.07,143.91,143.94,17589.0,118.8304,118.9377,118.8056,118.8304,17589.0
2017-11-30 15:15:00,143.92,144.07,143.92,143.97,19004.0,118.8139,118.9377,118.8139,118.8552,19004.0
2017-11-30 15:20:00,143.96,143.98,143.89,143.92,15362.0,118.8469,118.8634,118.7891,118.8139,15362.0
2017-11-30 15:25:00,143.91,144.04,143.9,144.02,18579.0,118.8056,118.913,118.7974,118.8964,18579.0
2017-11-30 15:30:00,143.99,144.02,143.86,144.02,24734.0,118.8717,118.8964,118.7644,118.8964,24734.0
2017-11-30 15:35:00,144.06,144.07,143.89,143.93,21407.0,118.9295,118.9377,118.7891,118.8221,21407.0
2017-11-30 15:40:00,143.92,144.0,143.89,143.97,36352.0,118.8139,118.8799,118.7891,118.8552,36352.0
2017-11-30 15:45:00,143.97,144.57,143.96,144.57,77439.0,118.8552,119.3505,118.8469,119.3505,77439.0
2017-11-30 15:50:00,144.59,144.66,144.27,144.27,69130.0,119.367,119.4248,119.1028,119.1028,69130.0
2017-11-30 15:55:00,144.3,144.38,143.89,143.95,196119.0,119.1276,119.1936,118.7891,118.8387,196119.0
2017-12-01 09:30:00,144.22,145.15,143.76,144.41,32126.0,119.0616,119.8293,118.6818,119.2184,32126.0
2017-12-01 09:35:00,144.42,144.64,144.24,144.41,10307.0,119.2267,119.4083,119.0781,119.2184,10307.0
2017-12-01 09:40:00,144.47,144.61,143.62,143.69,16482.0,119.2679,119.3835,118.5662,118.624,16482.0
2017-12-01 09:45:00,143.82,143.99,143.61,143.99,19784.0,118.7313,118.8717,118.558,118.8717,19784.0
2017-12-01 09:50:00,143.89,144.43,143.83,144.17,24151.0,118.7891,119.2349,118.7396,119.0203,24151.0
2017-12-01 09:55:00,144.11,144.47,144.1,144.42,13672.0,118.9707,119.2679,118.9625,119.2267,13672.0
2017-12-01 10:00:00,144.4,145.05,144.25,144.71,21275.0,119.2102,119.7468,119.0863,119.4661,21275.0
2017-12-01 10:05:00,144.76,145.07,144.58,144.58,22987.0,119.5074,119.7633,119.3588,119.3588,22987.0
2017-12-01 10:10:00,144.59,144.83,144.22,144.41,17879.0,119.367,119.5651,119.0616,119.2184,17879.0
2017-12-01 10:15:00,144.42,144.66,144.16,144.27,16351.0,119.2267,119.4248,119.012,119.1028,16351.0
2017-12-01 10:20:00,144.25,144.27,143.72,143.72,15195.0,119.0863,119.1028,118.6488,118.6488,15195.0
2017-12-01 10:25:00,143.7,143.98,143.57,143.78,12765.0,118.6323,118.8634,118.5249,118.6983,12765.0
2017-12-01 10:30:00,143.75,144.01,143.53,143.53,15446.0,118.6735,118.8882,118.4919,118.4919,15446.0
2017-12-01 10:35:00,143.69,143.84,143.49,143.71,17896.0,118.624,118.7478,118.4589,118.6405,17896.0
2017-12-01 10:40:00,143.73,143.85,143.55,143.56,8711.0,118.657,118.7561,118.5084,118.5167,8711.0
2017-12-01 10:45:00,143.56,143.85,143.52,143.64,10237.0,118.5167,118.7561,118.4837,118.5827,10237.0
2017-12-01 10:50:00,143.58,143.99,143.58,143.91,6955.0,118.5332,118.8717,118.5332,118.8056,6955.0
2017-12-01 10:55:00,144.01,144.01,143.56,143.56,9633.0,118.8882,118.8882,118.5167,118.5167,9633.0
2017-12-01 11:00:00,143.6,143.91,143.5,143.65,9759.0,118.5497,118.8056,118.4672,118.591,9759.0
2017-12-01 11:05:00,143.76,143.97,143.53,143.61,40069.0,118.6818,118.8552,118.4919,118.558,40069.0
2017-12-01 11:10:00,143.7,143.76,142.77,143.21,20894.0,118.6323,118.6818,117.8645,118.2277,20894.0
2017-12-01 11:15:00,143.44,143.56,143.03,143.35,15405.0,118.4176,118.5167,118.0791,118.3433,15405.0
2017-12-01 11:20:00,143.51,143.51,142.9,143.09,15037.0,118.4754,118.4754,117.9718,118.1287,15037.0
2017-12-01 11:25:00,142.94,143.34,142.84,143.11,10943.0,118.0048,118.3351,117.9223,118.1452,10943.0
2017-12-01 11:30:00,143.17,143.32,142.24,143.32,33616.0,118.1947,118.3186,117.427,118.3186,33616.0
2017-12-01 11:35:00,143.04,143.04,142.0,142.29,30216.0,118.0874,118.0874,117.2288,117.4682,30216.0
2017-12-01 11:40:00,142.28,142.38,141.95,142.11,30256.0,117.46,117.5425,117.1875,117.3196,30256.0
2017-12-01 11:45:00,142.13,142.34,141.99,142.21,18010.0,117.3361,117.5095,117.2206,117.4022,18010.0
2017-12-01 11:50:00,142.14,142.64,142.0,142.57,31223.0,117.3444,117.7572,117.2288,117.6994,31223.0
2017-12-01 11:55:00,142.74,142.83,142.13,142.32,14328.0,117.8397,117.914,117.3361,117.493,14328.0
2017-12-01 12:00:00,142.28,142.53,142.12,142.51,17953.0,117.46,117.6664,117.3279,117.6499,17953.0
2017-12-01 12:05:00,142.54,142.57,142.14,142.22,31235.0,117.6746,117.6994,117.3444,117.4104,31235.0
2017-12-01 12:10:00,142.25,142.36,142.05,142.1,29398.0,117.4352,117.526,117.2701,117.3114,29398.0
2017-12-01 12:15:00,142.18,142.31,141.89,142.31,25280.0,117.3774,117.4847,117.138,117.4847,25280.0
2017-12-01 12:20:00,142.28,142.75,142.27,142.75,12152.0,117.46,117.848,117.4517,117.848,12152.0
2017-12-01 12:25:00,142.79,142.91,142.62,142.83,10100.0,117.881,117.9801,117.7407,117.914,10100.0
2017-12-01 12:30:00,142.9,142.93,142.62,142.9,7877.0,117.9718,117.9966,117.7407,117.9718,7877.0
2017-12-01 12:35:00,142.82,143.0,142.55,142.71,12640.0,117.9058,118.0544,117.6829,117.815,12640.0
2017-12-01 12:40:00,142.73,142.81,142.56,142.8,8752.0,117.8315,117.8975,117.6911,117.8893,8752.0
2017-12-01 12:45:00,142.73,142.96,142.14,142.14,15215.0,117.8315,118.0214,117.3444,117.3444,15215.0
2017-12-01 12:50:00,142.3,142.5,142.23,142.3,8114.0,117.4765,117.6416,117.4187,117.4765,8114.0
2017-12-01 12:55:00,142.36,142.49,142.15,142.26,13525.0,117.526,117.6333,117.3527,117.4435,13525.0
2017-12-01 13:00:00,142.19,142.31,141.99,142.02,26910.0,117.3857,117.4847,117.2206,117.2453,26910.0
2017-12-01 13:05:00,141.98,141.98,141.68,141.75,36702.0,117.2123,117.2123,116.9646,117.0224,36702.0
2017-12-01 13:10:00,141.75,142.7,141.67,142.46,39986.0,117.0224,117.8067,116.9564,117.6086,39986.0
2017-12-01 13:15:00,142.51,142.64,142.28,142.39,9811.0,117.6499,117.7572,117.46,117.5508,9811.0
2017-12-01 13:20:00,142.43,142.68,142.41,142.59,4110.0,117.5838,117.7902,117.5673,117.7159,4110.0
2017-12-01 13:25:00,142.7,142.87,142.63,142.76,5105.0,117.8067,117.9471,117.7489,117.8562,5105.0
2017-12-01 13:30:00,142.76,142.96,142.54,142.71,10571.0,117.8562,118.0214,117.6746,117.815,10571.0
2017-12-01 13:35:00,142.68,142.78,142.59,142.67,7463.0,117.7902,117.8728,117.7159,117.7819,7463.0
2017-12-01 13:40:00,142.76,142.83,142.51,142.83,7960.0,117.8562,117.914,117.6499,117.914,7960.0
2017-12-01 13:45:00,142.83,142.85,142.54,142.64,11940.0,117.914,117.9305,117.6746,117.7572,11940.0
2017-12-01 13:50:00,142.7,142.76,142.49,142.76,29401.0,117.8067,117.8562,117.6333,117.8562,29401.0
2017-12-01 13:55:00,142.79,143.06,142.78,143.01,11261.0,117.881,118.1039,117.8728,118.0626,11261.0
2017-12-01 14:00:00,143.01,143.19,143.01,143.1,8281.0,118.0626,118.2112,118.0626,118.1369,8281.0
2017-12-01 14:05:00,143.08,143.22,143.0,143.13,10808.0,118.1204,118.236,118.0544,118.1617,10808.0
2017-12-01 14:10:00,143.15,143.28,143.12,143.22,8437.0,118.1782,118.2855,118.1534,118.236,8437.0
2017-12-01 14:15:00,143.26,143.47,143.19,143.39,10024.0,118.269,118.4424,118.2112,118.3763,10024.0
2017-12-01 14:20:00,143.38,143.53,143.25,143.26,19258.0,118.3681,118.4919,118.2608,118.269,19258.0
2017-12-01 14:25:00,143.3,143.49,143.23,143.47,7977.0,118.302,118.4589,118.2443,118.4424,7977.0
2017-12-01 14:30:00,143.49,143.63,143.2,143.34,9368.0,118.4589,118.5745,118.2195,118.3351,9368.0
2017-12-01 14:35:00,143.34,143.56,143.33,143.51,10438.0,118.3351,118.5167,118.3268,118.4754,10438.0
2017-12-01 14:40:00,143.51,143.57,143.36,143.54,14042.0,118.4754,118.5249,118.3516,118.5002,14042.0
2017-12-01 14:45:00,143.53,143.66,143.36,143.63,9643.0,118.4919,118.5992,118.3516,118.5745,9643.0
2017-12-01 14:50:00,143.63,143.74,143.42,143.74,8479.0,118.5745,118.6653,118.4011,118.6653,8479.0
2017-12-01 14:55:00,143.69,143.79,143.45,143.72,10960.0,118.624,118.7066,118.4259,118.6488,10960.0
2017-12-01 15:00:00,143.75,143.79,143.36,143.54,19092.0,118.6735,118.7066,118.3516,118.5002,19092.0
2017-12-01 15:05:00,143.41,143.6,143.35,143.51,11542.0,118.3929,118.5497,118.3433,118.4754,11542.0
2017-12-01 15:10:00,143.42,143.62,143.41,143.49,8022.0,118.4011,118.5662,118.3929,118.4589,8022.0
2017-12-01 15:15:00,143.47,143.5,143.29,143.3,10110.0,118.4424,118.4672,118.2938,118.302,10110.0
2017-12-01 15:20:00,143.3,143.51,143.3,143.42,14600.0,118.302,118.4754,118.302,118.4011,14600.0
2017-12-01 15:25:00,143.41,143.51,143.27,143.31,10961.0,118.3929,118.4754,118.2773,118.3103,10961.0
2017-12-01 15:30:00,143.26,143.48,143.26,143.28,12197.0,118.269,118.4506,118.269,118.2855,12197.0
2017-12-01 15:35:00,143.31,143.4,143.13,143.13,21789.0,118.3103,118.3846,118.1617,118.1617,21789.0
2017-12-01 15:40:00,143.13,143.56,143.13,143.48,19043.0,118.1617,118.5167,118.1617,118.4506,19043.0
2017-12-01 15:45:00,143.47,143.53,143.08,143.18,24687.0,118.4424,118.4919,118.1204,118.203,24687.0
2017-12-01 15:50:00,143.21,143.32,143.18,143.26,44985.0,118.2277,118.3186,118.203,118.269,44985.0
2017-12-01 15:55:00,143.29,143.66,143.28,143.58,124365.0,118.2938,118.5992,118.2855,118.5332,124365.0
2017-12-04 09:30:00,143.72,144.4,143.13,143.34,22018.0,118.6488,119.2102,118.1617,118.3351,22018.0
2017-12-04 09:35:00,143.24,143.25,142.53,143.25,16037.0,118.2525,118.2608,117.6664,118.2608,16037.0
2017-12-04 09:40:00,143.05,143.15,142.82,143.09,13926.0,118.0957,118.1782,117.9058,118.1287,13926.0
2017-12-04 09:45:00,143.02,143.06,142.57,142.74,15098.0,118.0709,118.1039,117.6994,117.8397,15098.0
2017-12-04 09:50:00,142.79,142.9,142.72,142.78,17802.0,117.881,117.9718,117.8232,117.8728,17802.0
2017-12-04 09:55:00,142.79,143.3,142.79,143.24,11664.0,117.881,118.302,117.881,118.2525,11664.0
2017-12-04 10:00:00,143.24,143.39,142.95,143.03,19981.0,118.2525,118.3763,118.0131,118.0791,19981.0
2017-12-04 10:05:00,143.0,143.25,142.8,142.9,14873.0,118.0544,118.2608,117.8893,117.9718,14873.0
2017-12-04 10:10:00,142.89,142.96,142.44,142.62,25286.0,117.9636,118.0214,117.5921,117.7407,25286.0
2017-12-04 10:15:00,142.59,142.67,142.39,142.52,7890.0,117.7159,117.7819,117.5508,117.6581,7890.0
2017-12-04 10:20:00,142.5,142.56,142.12,142.16,11611.0,117.6416,117.6911,117.3279,117.3609,11611.0
2017-12-04 10:25:00,142.19,142.2,141.73,141.73,17517.0,117.3857,117.3939,117.0059,117.0059,17517.0
2017-12-04 10:30:00,141.76,141.76,141.07,141.12,13755.0,117.0307,117.0307,116.4611,116.5023,13755.0
2017-12-04 10:35:00,141.08,141.08,140.53,140.64,33370.0,116.4693,116.4693,116.0153,116.1061,33370.0
2017-12-04 10:40:00,140.64,140.64,140.03,140.49,28471.0,116.1061,116.1061,115.6025,115.9822,28471.0
2017-12-04 10:45:00,140.53,140.53,139.76,140.0,33696.0,116.0153,116.0153,115.3796,115.5777,33696.0
2017-12-04 10:50:00,139.95,140.13,139.79,139.84,15308.0,115.5364,115.685,115.4043,115.4456,15308.0
2017-12-04 10:55:00,139.86,140.3,139.85,140.08,16711.0,115.4621,115.8254,115.4539,115.6438,16711.0
2017-12-04 11:00:00,140.08,140.32,140.05,140.15,24043.0,115.6438,115.8419,115.619,115.7015,24043.0
2017-12-04 11:05:00,140.15,140.24,139.86,139.92,7422.0,115.7015,115.7758,115.4621,115.5117,7422.0
2017-12-04 11:10:00,139.93,139.98,139.62,139.74,18602.0,115.5199,115.5612,115.264,115.3631,18602.0
2017-12-04 11:15:00,139.85,139.85,139.5,139.62,6952.0,115.4539,115.4539,115.1649,115.264,6952.0
2017-12-04 11:20:00,139.53,139.86,139.5,139.67,27584.0,115.1897,115.4621,115.1649,115.3053,27584.0
2017-12-04 11:25:00,139.67,140.06,139.59,139.85,22420.0,115.3053,115.6272,115.2392,115.4539,22420.0
2017-12-04 11:30:00,139.82,140.05,139.73,139.89,8224.0,115.4291,115.619,115.3548,115.4869,8224.0
2017-12-04 11:35:00,139.82,140.01,139.56,139.88,17910.0,115.4291,115.586,115.2145,115.4786,17910.0
2017-12-04 11:40:00,139.95,140.06,139.9,140.04,5570.0,115.5364,115.6272,115.4952,115.6107,5570.0
2017-12-04 11:45:00,140.04,140.19,139.76,139.76,58632.0,115.6107,115.7346,115.3796,115.3796,58632.0
2017-12-04 11:50:00,139.86,140.15,139.81,140.03,15797.0,115.4621,115.7015,115.4209,115.6025,15797.0
2017-12-04 11:55:00,140.15,140.21,140.05,140.15,15881.0,115.7015,115.7511,115.619,115.7015,15881.0
2017-12-04 12:00:00,140.12,140.66,140.11,140.41,28350.0,115.6768,116.1226,115.6685,115.9162,28350.0
2017-12-04 12:05:00,140.42,140.63,140.41,140.47,9796.0,115.9244,116.0978,115.9162,115.9657,9796.0
2017-12-04 12:10:00,140.46,140.6,140.42,140.53,14653.0,115.9575,116.073,115.9244,116.0153,14653.0
2017-12-04 12:15:00,140.55,140.58,140.44,140.53,12083.0,116.0318,116.0565,115.941,116.0153,12083.0
2017-12-04 12:20:00,140.55,140.69,140.45,140.54,9610.0,116.0318,116.1473,115.9492,116.0235,9610.0
2017-12-04 12:25:00,140.54,140.6,140.37,140.37,12327.0,116.0235,116.073,115.8832,115.8832,12327.0
2017-12-04 12:30:00,140.37,140.43,140.2,140.36,9986.0,115.8832,115.9327,115.7428,115.8749,9986.0
2017-12-04 12:35:00,140.43,140.43,140.19,140.19,8270.0,115.9327,115.9327,115.7346,115.7346,8270.0
2017-12-04 12:40:00,140.11,140.25,139.95,140.02,8636.0,115.6685,115.7841,115.5364,115.5942,8636.0
2017-12-04 12:45:00,140.08,140.42,140.07,140.35,6180.0,115.6438,115.9244,115.6355,115.8667,6180.0
2017-12-04 12:50:00,140.42,140.68,140.33,140.66,19930.0,115.9244,116.1391,115.8501,116.1226,19930.0
2017-12-04 12:55:00,140.67,140.7,140.51,140.55,8038.0,116.1308,116.1556,115.9987,116.0318,8038.0
2017-12-04 13:00:00,140.57,140.64,140.5,140.54,9159.0,116.0483,116.1061,115.9905,116.0235,9159.0
2017-12-04 13:05:00,140.58,140.62,140.48,140.56,10401.0,116.0565,116.0896,115.974,116.04,10401.0
2017-12-04 13:10:00,140.56,140.6,140.43,140.58,10003.0,116.04,116.073,115.9327,116.0565,10003.0
2017-12-04 13:15:00,140.52,140.6,140.25,140.44,11758.0,116.007,116.073,115.7841,115.941,11758.0
2017-12-04 13:20:00,140.44,140.59,140.41,140.56,18559.0,115.941,116.0648,115.9162,116.04,18559.0
2017-12-04 13:25:00,140.49,140.53,140.38,140.44,18470.0,115.9822,116.0153,115.8914,115.941,18470.0
2017-12-04 13:30:00,140.44,140.52,140.38,140.49,5651.0,115.941,116.007,115.8914,115.9822,5651.0
2017-12-04 13:35:00,140.46,140.51,140.34,140.39,15182.0,115.9575,115.9987,115.8584,115.8997,15182.0
2017-12-04 13:40:00,140.36,140.45,140.35,140.4,11220.0,115.8749,115.9492,115.8667,115.9079,11220.0
2017-12-04 13:45:00,140.43,140.44,140.21,140.23,63605.0,115.9327,115.941,115.7511,115.7676,63605.0
2017-12-04 13:50:00,140.26,140.43,140.23,140.24,19916.0,115.7924,115.9327,115.7676,115.7758,19916.0
2017-12-04 13:55:00,140.21,140.37,140.19,140.3,17626.0,115.7511,115.8832,115.7346,115.8254,17626.0
2017-12-04 14:00:00,140.27,140.39,140.27,140.32,17576.0,115.8006,115.8997,115.8006,115.8419,17576.0
2017-12-04 14:05:00,140.33,140.45,140.26,140.43,28719.0,115.8501,115.9492,115.7924,115.9327,28719.0
2017-12-04 14:10:00,140.38,140.4,140.23,140.37,13779.0,115.8914,115.9079,115.7676,115.8832,13779.0
2017-12-04 14:15:00,140.37,140.41,140.23,140.23,36307.0,115.8832,115.9162,115.7676,115.7676,36307.0
2017-12-04 14:20:00,140.2,140.32,140.18,140.26,7687.0,115.7428,115.8419,115.7263,115.7924,7687.0
2017-12-04 14:25:00,140.27,140.27,140.1,140.14,14688.0,115.8006,115.8006,115.6603,115.6933,14688.0
2017-12-04 14:30:00,140.18,140.22,139.96,140.0,14778.0,115.7263,115.7593,115.5447,115.5777,14778.0
2017-12-04 14:35:00,140.06,140.09,139.9,139.93,20979.0,115.6272,115.652,115.4952,115.5199,20979.0
2017-12-04 14:40:00,139.95,140.04,139.81,139.94,17486.0,115.5364,115.6107,115.4209,115.5282,17486.0
2017-12-04 14:45:00,139.98,139.99,139.86,139.86,9468.0,115.5612,115.5695,115.4621,115.4621,9468.0
2017-12-04 14:50:00,139.85,139.88,139.5,139.67,32433.0,115.4539,115.4786,115.1649,115.3053,32433.0
2017-12-04 14:55:00,139.68,139.69,139.45,139.55,25488.0,115.3135,115.3218,115.1237,115.2062,25488.0
2017-12-04 15:00:00,139.57,139.58,139.36,139.38,23841.0,115.2227,115.231,115.0494,115.0659,23841.0
2017-12-04 15:05:00,139.36,139.44,139.31,139.43,24173.0,115.0494,115.1154,115.0081,115.1071,24173.0
2017-12-04 15:10:00,139.44,139.69,139.37,139.59,35374.0,115.1154,115.3218,115.0576,115.2392,35374.0
2017-12-04 15:15:00,139.58,139.65,139.55,139.62,15714.0,115.231,115.2888,115.2062,115.264,15714.0
2017-12-04 15:20:00,139.62,139.62,139.37,139.45,53057.0,115.264,115.264,115.0576,115.1237,53057.0
2017-12-04 15:25:00,139.45,139.61,139.41,139.49,38942.0,115.1237,115.2557,115.0906,115.1567,38942.0
2017-12-04 15:30:00,139.5,139.5,139.33,139.36,48316.0,115.1649,115.1649,115.0246,115.0494,48316.0
2017-12-04 15:35:00,139.36,139.37,139.12,139.22,22573.0,115.0494,115.0576,114.8512,114.9338,22573.0
2017-12-04 15:40:00,139.21,139.31,139.13,139.31,43141.0,114.9255,115.0081,114.8595,115.0081,43141.0
2017-12-04 15:45:00,139.3,139.32,139.12,139.14,56537.0,114.9998,115.0163,114.8512,114.8677,56537.0
2017-12-04 15:50:00,139.14,139.17,139.06,139.06,59015.0,114.8677,114.8925,114.8017,114.8017,59015.0
2017-12-04 15:55:00,139.08,139.1,138.96,138.97,110833.0,114.8182,114.8347,114.7191,114.7274,110833.0
2017-12-05 09:30:00,138.64,139.34,138.58,139.2,67844.0,114.455,115.0328,114.4054,114.9173,67844.0
2017-12-05 09:35:00,139.21,139.4,138.76,138.99,34501.0,114.9255,115.0824,114.554,114.7439,34501.0
2017-12-05 09:40:00,139.02,139.53,138.94,139.53,39535.0,114.7687,115.1897,114.7026,115.1897,39535.0
2017-12-05 09:45:00,139.46,140.53,139.34,140.43,30351.0,115.1319,116.0153,115.0328,115.9327,30351.0
2017-12-05 09:50:00,140.27,140.83,140.1,140.2,31480.0,115.8006,116.2629,115.6603,115.7428,31480.0
2017-12-05 09:55:00,140.2,140.65,140.17,140.49,32608.0,115.7428,116.1143,115.7181,115.9822,32608.0
2017-12-05 10:00:00,140.55,140.81,140.14,140.28,42109.0,116.0318,116.2464,115.6933,115.8089,42109.0
2017-12-05 10:05:00,140.24,140.34,140.02,140.28,46595.0,115.7758,115.8584,115.5942,115.8089,46595.0
2017-12-05 10:10:00,140.27,140.65,140.19,140.56,54413.0,115.8006,116.1143,115.7346,116.04,54413.0
2017-12-05 10:15:00,140.54,141.33,140.54,141.15,14143.0,116.0235,116.6757,116.0235,116.5271,14143.0
2017-12-05 10:20:00,141.15,141.2,140.62,140.64,15889.0,116.5271,116.5684,116.0896,116.1061,15889.0
2017-12-05 10:25:00,140.62,140.68,140.38,140.55,15514.0,116.0896,116.1391,115.8914,116.0318,15514.0
2017-12-05 10:30:00,140.49,140.73,140.37,140.66,16882.0,115.9822,116.1804,115.8832,116.1226,16882.0
2017-12-05 10:35:00,140.66,140.82,140.56,140.6,8366.0,116.1226,116.2547,116.04,116.073,8366.0
2017-12-05 10:40:00,140.62,140.74,140.55,140.61,8418.0,116.0896,116.1886,116.0318,116.0813,8418.0
2017-12-05 10:45:00,140.61,140.86,140.58,140.86,10706.0,116.0813,116.2877,116.0565,116.2877,10706.0
2017-12-05 10:50:00,140.79,140.88,140.54,140.73,8467.0,116.2299,116.3042,116.0235,116.1804,8467.0
2017-12-05 10:55:00,140.7,140.81,140.58,140.61,6530.0,116.1556,116.2464,116.0565,116.0813,6530.0
2017-12-05 11:00:00,140.58,140.99,140.5,140.84,31537.0,116.0565,116.395,115.9905,116.2712,31537.0
2017-12-05 11:05:00,140.86,141.04,140.77,141.04,6423.0,116.2877,116.4363,116.2134,116.4363,6423.0
2017-12-05 11:10:00,140.99,141.07,140.96,141.02,9852.0,116.395,116.4611,116.3702,116.4198,9852.0
2017-12-05 11:15:00,141.01,141.01,140.75,140.84,19238.0,116.4115,116.4115,116.1969,116.2712,19238.0
2017-12-05 11:20:00,140.85,140.87,140.7,140.73,9112.0,116.2794,116.2959,116.1556,116.1804,9112.0
2017-12-05 11:25:00,140.74,140.83,140.64,140.71,8291.0,116.1886,116.2629,116.1061,116.1639,8291.0
2017-12-05 11:30:00,140.72,140.82,140.72,140.82,4008.0,116.1721,116.2547,116.1721,116.2547,4008.0
2017-12-05 11:35:00,140.83,140.83,140.7,140.83,11020.0,116.2629,116.2629,116.1556,116.2629,11020.0
2017-12-05 11:40:00,140.85,141.09,140.85,140.97,11374.0,116.2794,116.4776,116.2794,116.3785,11374.0
2017-12-05 11:45:00,140.96,141.1,140.96,141.03,4805.0,116.3702,116.4858,116.3702,116.428,4805.0
2017-12-05 11:50:00,141.03,141.08,140.87,140.87,7196.0,116.428,116.4693,116.2959,116.2959,7196.0
2017-12-05 11:55:00,140.91,140.96,140.73,140.82,8710.0,116.329,116.3702,116.1804,116.2547,8710.0
2017-12-05 12:00:00,140.87,140.87,140.63,140.68,10756.0,116.2959,116.2959,116.0978,116.1391,10756.0
2017-12-05 12:05:00,140.65,140.77,140.65,140.66,14563.0,116.1143,116.2134,116.1143,116.1226,14563.0
2017-12-05 12:10:00,140.66,140.66,140.34,140.44,8115.0,116.1226,116.1226,115.8584,115.941,8115.0
2017-12-05 12:15:00,140.38,140.43,140.2,140.25,7170.0,115.8914,115.9327,115.7428,115.7841,7170.0
2017-12-05 12:20:00,140.24,140.26,140.05,140.2,14133.0,115.7758,115.7924,115.619,115.7428,14133.0
2017-12-05 12:25:00,140.21,140.38,140.2,140.36,11905.0,115.7511,115.8914,115.7428,115.8749,11905.0
2017-12-05 12:30:00,140.36,140.47,140.32,140.45,9539.0,115.8749,115.9657,115.8419,115.9492,9539.0
2017-12-05 12:35:00,140.43,140.51,140.39,140.45,7215.0,115.9327,115.9987,115.8997,115.9492,7215.0
2017-12-05 12:40:00,140.44,140.58,140.36,140.58,6400.0,115.941,116.0565,115.8749,116.0565,6400.0
2017-12-05 12:45:00,140.59,140.68,140.57,140.65,6600.0,116.0648,116.1391,116.0483,116.1143,6600.0
2017-12-05 12:50:00,140.62,140.68,140.42,140.53,6660.0,116.0896,116.1391,115.9244,116.0153,6660.0
2017-12-05 12:55:00,140.52,140.55,140.45,140.53,7091.0,116.007,116.0318,115.9492,116.0153,7091.0
2017-12-05 13:00:00,140.52,140.68,140.5,140.64,9166.0,116.007,116.1391,115.9905,116.1061,9166.0
2017-12-05 13:05:00,140.65,140.65,140.33,140.33,5608.0,116.1143,116.1143,115.8501,115.8501,5608.0
2017-12-05 13:10:00,140.45,140.57,140.45,140.54,7012.0,115.9492,116.0483,115.9492,116.0235,7012.0
2017-12-05 13:15:00,140.53,140.58,140.46,140.55,4313.0,116.0153,116.0565,115.9575,116.0318,4313.0
2017-12-05 13:20:00,140.54,140.69,140.53,140.66,8656.0,116.0235,116.1473,116.0153,116.1226,8656.0
2017-12-05 13:25:00,140.6,140.71,140.6,140.64,5020.0,116.073,116.1639,116.073,116.1061,5020.0
2017-12-05 13:30:00,140.71,140.79,140.68,140.77,4375.0,116.1639,116.2299,116.1391,116.2134,4375.0
2017-12-05 13:35:00,140.78,140.79,140.71,140.75,6853.0,116.2216,116.2299,116.1639,116.1969,6853.0
2017-12-05 13:40:00,140.77,140.78,140.71,140.72,5549.0,116.2134,116.2216,116.1639,116.1721,5549.0
2017-12-05 13:45:00,140.72,140.79,140.58,140.64,6000.0,116.1721,116.2299,116.0565,116.1061,6000.0
2017-12-05 13:50:00,140.63,140.65,140.58,140.63,3600.0,116.0978,116.1143,116.0565,116.0978,3600.0
2017-12-05 13:55:00,140.65,140.8,140.64,140.77,8564.0,116.1143,116.2382,116.1061,116.2134,8564.0
2017-12-05 14:00:00,140.8,140.8,140.69,140.7,6258.0,116.2382,116.2382,116.1473,116.1556,6258.0
2017-12-05 14:05:00,140.68,140.68,140.58,140.66,6347.0,116.1391,116.1391,116.0565,116.1226,6347.0
2017-12-05 14:10:00,140.67,140.69,140.59,140.66,6156.0,116.1308,116.1473,116.0648,116.1226,6156.0
2017-12-05 14:15:00,140.63,140.65,140.53,140.55,7347.0,116.0978,116.1143,116.0153,116.0318,7347.0
2017-12-05 14:20:00,140.56,140.57,140.39,140.43,7726.0,116.04,116.0483,115.8997,115.9327,7726.0
2017-12-05 14:25:00,140.45,140.61,140.45,140.59,5454.0,115.9492,116.0813,115.9492,116.0648,5454.0
2017-12-05 14:30:00,140.56,140.61,140.51,140.61,8568.0,116.04,116.0813,115.9987,116.0813,8568.0
2017-12-05 14:35:00,140.66,140.66,140.33,140.43,32037.0,116.1226,116.1226,115.8501,115.9327,32037.0
2017-12-05 14:40:00,140.37,140.39,140.31,140.39,9550.0,115.8832,115.8997,115.8336,115.8997,9550.0
2017-12-05 14:45:00,140.36,140.4,140.24,140.39,5926.0,115.8749,115.9079,115.7758,115.8997,5926.0
2017-12-05 14:50:00,140.35,140.5,140.35,140.39,12041.0,115.8667,115.9905,115.8667,115.8997,12041.0
2017-12-05 14:55:00,140.37,140.47,140.36,140.45,31373.0,115.8832,115.9657,115.8749,115.9492,31373.0
2017-12-05 15:00:00,140.46,140.5,140.39,140.47,13541.0,115.9575,115.9905,115.8997,115.9657,13541.0
2017-12-05 15:05:00,140.46,140.48,140.41,140.42,28772.0,115.9575,115.974,115.9162,115.9244,28772.0
2017-12-05 15:10:00,140.41,140.56,140.41,140.55,11651.0,115.9162,116.04,115.9162,116.0318,11651.0
2017-12-05 15:15:00,140.57,140.66,140.57,140.66,12769.0,116.0483,116.1226,116.0483,116.1226,12769.0
2017-12-05 15:20:00,140.67,140.86,140.65,140.86,13474.0,116.1308,116.2877,116.1143,116.2877,13474.0
2017-12-05 15:25:00,140.89,140.93,140.84,140.91,19521.0,116.3125,116.3455,116.2712,116.329,19521.0
2017-12-05 15:30:00,140.9,140.94,140.79,140.8,36287.0,116.3207,116.3537,116.2299,116.2382,36287.0
2017-12-05 15:35:00,140.8,140.82,140.69,140.73,28167.0,116.2382,116.2547,116.1473,116.1804,28167.0
2017-12-05 15:40:00,140.7,140.88,140.68,140.84,22682.0,116.1556,116.3042,116.1391,116.2712,22682.0
2017-12-05 15:45:00,140.84,140.87,140.69,140.84,44954.0,116.2712,116.2959,116.1473,116.2712,44954.0
2017-12-05 15:50:00,140.87,140.97,140.84,140.97,52067.0,116.2959,116.3785,116.2712,116.3785,52067.0
2017-12-05 15:55:00,140.97,141.03,140.74,140.76,68054.0,116.3785,116.428,116.1886,116.2051,68054.0
2017-12-06 09:30:00,140.43,141.01,140.27,140.48,26663.0,115.9327,116.4115,115.8006,115.974,26663.0
2017-12-06 09:35:00,140.65,140.94,140.4,140.91,10528.0,116.1143,116.3537,115.9079,116.329,10528.0
2017-12-06 09:40:00,140.77,140.9,140.6,140.88,5957.0,116.2134,116.3207,116.073,116.3042,5957.0
2017-12-06 09:45:00,140.91,140.91,140.45,140.53,3500.0,116.329,116.329,115.9492,116.0153,3500.0
2017-12-06 09:50:00,140.32,140.51,140.21,140.49,7358.0,115.8419,115.9987,115.7511,115.9822,7358.0
2017-12-06 09:55:00,140.51,140.85,140.44,140.44,5124.0,115.9987,116.2794,115.941,115.941,5124.0
2017-12-06 10:00:00,140.42,140.54,140.18,140.37,10578.0,115.9244,116.0235,115.7263,115.8832,10578.0
2017-12-06 10:05:00,140.36,140.87,140.36,140.83,9757.0,115.8749,116.2959,115.8749,116.2629,9757.0
2017-12-06 10:10:00,140.79,141.05,140.61,140.75,13241.0,116.2299,116.4445,116.0813,116.1969,13241.0
2017-12-06 10:15:00,140.73,140.87,140.46,140.47,6328.0,116.1804,116.2959,115.9575,115.9657,6328.0
2017-12-06 10:20:00,140.45,140.56,140.17,140.5,10692.0,115.9492,116.04,115.7181,115.9905,10692.0
2017-12-06 10:25:00,140.46,140.46,140.14,140.27,7172.0,115.9575,115.9575,115.6933,115.8006,7172.0
2017-12-06 10:30:00,140.35,140.59,140.35,140.55,8318.0,115.8667,116.0648,115.8667,116.0318,8318.0
2017-12-06 10:35:00,140.54,140.62,140.42,140.44,5922.0,116.0235,116.0896,115.9244,115.941,5922.0
2017-12-06 10:40:00,140.45,140.49,140.29,140.46,4632.0,115.9492,115.9822,115.8171,115.9575,4632.0
2017-12-06 10:45:00,140.41,140.42,140.25,140.25,4080.0,115.9162,115.9244,115.7841,115.7841,4080.0
2017-12-06 10:50:00,140.23,140.38,140.22,140.31,5600.0,115.7676,115.8914,115.7593,115.8336,5600.0
2017-12-06 10:55:00,140.34,140.55,140.34,140.49,2240.0,115.8584,116.0318,115.8584,115.9822,2240.0
2017-12-06 11:00:00,140.57,140.64,140.48,140.62,4121.0,116.0483,116.1061,115.974,116.0896,4121.0
2017-12-06 11:05:00,140.63,140.7,140.53,140.55,7091.0,116.0978,116.1556,116.0153,116.0318,7091.0
2017-12-06 11:10:00,140.59,140.74,140.47,140.67,3359.0,116.0648,116.1886,115.9657,116.1308,3359.0
2017-12-06 11:15:00,140.69,140.74,140.66,140.74,2810.0,116.1473,116.1886,116.1226,116.1886,2810.0
2017-12-06 11:20:00,140.7,140.99,140.7,140.79,5571.0,116.1556,116.395,116.1556,116.2299,5571.0
2017-12-06 11:25:00,140.81,140.95,140.8,140.85,6118.0,116.2464,116.362,116.2382,116.2794,6118.0
2017-12-06 11:30:00,140.88,140.88,140.78,140.88,1245.0,116.3042,116.3042,116.2216,116.3042,1245.0
2017-12-06 11:35:00,140.87,141.06,140.85,141.06,6095.0,116.2959,116.4528,116.2794,116.4528,6095.0
2017-12-06 11:40:00,141.03,141.12,141.0,141.1,6580.0,116.428,116.5023,116.4033,116.4858,6580.0
2017-12-06 11:45:00,141.11,141.25,141.09,141.2,4263.0,116.4941,116.6097,116.4776,116.5684,4263.0
2017-12-06 11:50:00,141.15,141.34,141.1,141.22,7550.0,116.5271,116.684,116.4858,116.5849,7550.0
2017-12-06 11:55:00,141.17,141.26,141.12,141.25,4185.0,116.5436,116.6179,116.5023,116.6097,4185.0
2017-12-06 12:00:00,141.25,141.31,141.22,141.29,7052.0,116.6097,116.6592,116.5849,116.6427,7052.0
2017-12-06 12:05:00,141.27,141.45,141.21,141.32,3669.0,116.6262,116.7748,116.5766,116.6674,3669.0
2017-12-06 12:10:00,141.32,141.44,141.32,141.36,8667.0,116.6674,116.7665,116.6674,116.7005,8667.0
2017-12-06 12:15:00,141.37,141.46,141.23,141.3,13768.0,116.7087,116.783,116.5931,116.6509,13768.0
2017-12-06 12:20:00,141.3,141.38,141.29,141.36,3820.0,116.6509,116.717,116.6427,116.7005,3820.0
2017-12-06 12:25:00,141.39,141.42,141.29,141.29,4000.0,116.7252,116.75,116.6427,116.6427,4000.0
2017-12-06 12:30:00,141.29,141.29,141.11,141.18,3165.0,116.6427,116.6427,116.4941,116.5519,3165.0
2017-12-06 12:35:00,141.13,141.25,141.1,141.24,8518.0,116.5106,116.6097,116.4858,116.6014,8518.0
2017-12-06 12:40:00,141.24,141.4,141.21,141.37,6294.0,116.6014,116.7335,116.5766,116.7087,6294.0
2017-12-06 12:45:00,141.37,141.43,141.34,141.43,3597.0,116.7087,116.7583,116.684,116.7583,3597.0
2017-12-06 12:50:00,141.38,141.43,141.17,141.25,5172.0,116.717,116.7583,116.5436,116.6097,5172.0
2017-12-06 12:55:00,141.27,141.34,141.17,141.32,8771.0,116.6262,116.684,116.5436,116.6674,8771.0
2017-12-06 13:00:00,141.34,141.4,141.25,141.4,5204.0,116.684,116.7335,116.6097,116.7335,5204.0
2017-12-06 13:05:00,141.4,141.47,141.32,141.42,3084.0,116.7335,116.7913,116.6674,116.75,3084.0
2017-12-06 13:10:00,141.46,141.54,141.42,141.46,3132.0,116.783,116.8491,116.75,116.783,3132.0
2017-12-06 13:15:00,141.48,141.57,141.39,141.39,3444.0,116.7995,116.8738,116.7252,116.7252,3444.0
2017-12-06 13:20:00,141.39,141.6,141.38,141.6,1620.0,116.7252,116.8986,116.717,116.8986,1620.0
2017-12-06 13:25:00,141.62,141.78,141.6,141.73,3996.0,116.9151,117.0472,116.8986,117.0059,3996.0
2017-12-06 13:30:00,141.7,141.76,141.69,141.75,2729.0,116.9812,117.0307,116.9729,117.0224,2729.0
2017-12-06 13:35:00,141.75,141.85,141.71,141.85,5071.0,117.0224,117.105,116.9894,117.105,5071.0
2017-12-06 13:40:00,141.86,141.98,141.84,141.91,6520.0,117.1132,117.2123,117.0967,117.1545,6520.0
2017-12-06 13:45:00,141.9,142.02,141.84,141.95,7407.0,117.1463,117.2453,117.0967,117.1875,7407.0
2017-12-06 13:50:00,141.86,142.02,141.86,141.91,8003.0,117.1132,117.2453,117.1132,117.1545,8003.0
2017-12-06 13:55:00,141.99,142.09,141.88,141.97,12745.0,117.2206,117.3031,117.1298,117.2041,12745.0
2017-12-06 14:00:00,141.91,141.92,141.76,141.81,7231.0,117.1545,117.1628,117.0307,117.072,7231.0
2017-12-06 14:05:00,141.83,141.83,141.64,141.65,3627.0,117.0885,117.0885,116.9316,116.9399,3627.0
2017-12-06 14:10:00,141.63,141.68,141.53,141.55,5926.0,116.9234,116.9646,116.8408,116.8573,5926.0
2017-12-06 14:15:00,141.53,141.84,141.52,141.84,10246.0,116.8408,117.0967,116.8326,117.0967,10246.0
2017-12-06 14:20:00,141.84,141.9,141.77,141.86,9035.0,117.0967,117.1463,117.0389,117.1132,9035.0
2017-12-06 14:25:00,141.84,141.91,141.76,141.86,14396.0,117.0967,117.1545,117.0307,117.1132,14396.0
2017-12-06 14:30:00,141.88,141.99,141.82,141.92,13874.0,117.1298,117.2206,117.0802,117.1628,13874.0
2017-12-06 14:35:00,141.87,141.9,141.78,141.86,5471.0,117.1215,117.1463,117.0472,117.1132,5471.0
2017-12-06 14:40:00,141.89,141.99,141.85,141.97,13259.0,117.138,117.2206,117.105,117.2041,13259.0
2017-12-06 14:45:00,141.97,142.04,141.91,141.95,10656.0,117.2041,117.2618,117.1545,117.1875,10656.0
2017-12-06 14:50:00,141.98,141.98,141.85,141.94,4817.0,117.2123,117.2123,117.105,117.1793,4817.0
2017-12-06 14:55:00,141.93,141.96,141.79,141.85,5549.0,117.171,117.1958,117.0555,117.105,5549.0
2017-12-06 15:00:00,141.89,141.94,141.83,141.94,9948.0,117.138,117.1793,117.0885,117.1793,9948.0
2017-12-06 15:05:00,141.92,142.07,141.88,141.96,17799.0,117.1628,117.2866,117.1298,117.1958,17799.0
2017-12-06 15:10:00,141.97,142.07,141.97,142.03,7851.0,117.2041,117.2866,117.2041,117.2536,7851.0
2017-12-06 15:15:00,141.97,142.05,141.87,142.03,19061.0,117.2041,117.2701,117.1215,117.2536,19061.0
2017-12-06 15:20:00,142.02,142.1,141.93,142.09,14779.0,117.2453,117.3114,117.171,117.3031,14779.0
2017-12-06 15:25:00,142.08,142.13,142.05,142.1,17445.0,117.2949,117.3361,117.2701,117.3114,17445.0
2017-12-06 15:30:00,142.1,142.26,142.09,142.21,21454.0,117.3114,117.4435,117.3031,117.4022,21454.0
2017-12-06 15:35:00,142.24,142.33,142.23,142.28,19847.0,117.427,117.5013,117.4187,117.46,19847.0
2017-12-06 15:40:00,142.29,142.3,141.93,141.98,27250.0,117.4682,117.4765,117.171,117.2123,27250.0
2017-12-06 15:45:00,142.0,142.07,141.88,141.92,17646.0,117.2288,117.2866,117.1298,117.1628,17646.0
2017-12-06 15:50:00,141.86,141.92,141.79,141.91,20055.0,117.1132,117.1628,117.0555,117.1545,20055.0
2017-12-06 15:55:00,141.92,141.98,141.79,141.82,49919.0,117.1628,117.2123,117.0555,117.0802,49919.0
2017-12-07 09:30:00,142.75,143.28,142.48,143.02,39011.0,117.848,118.2855,117.6251,118.0709,39011.0
2017-12-07 09:35:00,142.78,143.09,142.19,142.21,17187.0,117.8728,118.1287,117.3857,117.4022,17187.0
2017-12-07 09:40:00,142.21,142.42,141.89,142.17,38225.0,117.4022,117.5756,117.138,117.3692,38225.0
2017-12-07 09:45:00,142.3,142.3,141.8,142.0,14790.0,117.4765,117.4765,117.0637,117.2288,14790.0
2017-12-07 09:50:00,141.87,141.9,141.5,141.79,23244.0,117.1215,117.1463,116.816,117.0555,23244.0
2017-12-07 09:55:00,141.74,141.92,141.56,141.63,5006.0,117.0142,117.1628,116.8656,116.9234,5006.0
2017-12-07 10:00:00,141.62,142.07,141.55,142.06,5440.0,116.9151,117.2866,116.8573,117.2784,5440.0
2017-12-07 10:05:00,142.12,142.59,142.09,142.32,37633.0,117.3279,117.7159,117.3031,117.493,37633.0
2017-12-07 10:10:00,142.31,142.57,142.23,142.41,14267.0,117.4847,117.6994,117.4187,117.5673,14267.0
2017-12-07 10:15:00,142.41,142.54,142.41,142.54,1300.0,117.5673,117.6746,117.5673,117.6746,1300.0
2017-12-07 10:20:00,142.52,142.81,142.52,142.81,6102.0,117.6581,117.8975,117.6581,117.8975,6102.0
2017-12-07 10:25:00,142.83,142.98,142.75,142.79,12674.0,117.914,118.0379,117.848,117.881,12674.0
2017-12-07 10:30:00,142.75,143.09,142.71,143.09,3300.0,117.848,118.1287,117.815,118.1287,3300.0
2017-12-07 10:35:00,143.02,143.18,142.92,142.92,6621.0,118.0709,118.203,117.9883,117.9883,6621.0
2017-12-07 10:40:00,142.92,143.02,142.86,143.02,3025.0,117.9883,118.0709,117.9388,118.0709,3025.0
2017-12-07 10:45:00,143.02,143.23,142.98,143.03,5082.0,118.0709,118.2443,118.0379,118.0791,5082.0
2017-12-07 10:50:00,143.07,143.07,142.86,142.86,5769.0,118.1122,118.1122,117.9388,117.9388,5769.0
2017-12-07 10:55:00,142.88,143.05,142.63,143.02,6958.0,117.9553,118.0957,117.7489,118.0709,6958.0
2017-12-07 11:00:00,143.03,143.03,142.69,142.77,8985.0,118.0791,118.0791,117.7985,117.8645,8985.0
2017-12-07 11:05:00,142.73,142.89,142.63,142.74,6500.0,117.8315,117.9636,117.7489,117.8397,6500.0
2017-12-07 11:10:00,142.69,142.92,142.67,142.92,4660.0,117.7985,117.9883,117.7819,117.9883,4660.0
2017-12-07 11:15:00,142.87,142.99,142.75,142.95,6641.0,117.9471,118.0461,117.848,118.0131,6641.0
2017-12-07 11:20:00,143.02,143.1,142.9,142.96,10807.0,118.0709,118.1369,117.9718,118.0214,10807.0
2017-12-07 11:25:00,143.0,143.29,142.93,143.26,15526.0,118.0544,118.2938,117.9966,118.269,15526.0
2017-12-07 11:30:00,143.28,143.31,142.88,143.01,117127.0,118.2855,118.3103,117.9553,118.0626,117127.0
2017-12-07 11:35:00,143.0,143.38,142.96,143.35,12265.0,118.0544,118.3681,118.0214,118.3433,12265.0
2017-12-07 11:40:00,143.3,143.49,143.17,143.42,18923.0,118.302,118.4589,118.1947,118.4011,18923.0
2017-12-07 11:45:00,143.35,143.45,143.29,143.39,8606.0,118.3433,118.4259,118.2938,118.3763,8606.0
2017-12-07 11:50:00,143.41,143.61,143.4,143.61,7191.0,118.3929,118.558,118.3846,118.558,7191.0
2017-12-07 11:55:00,143.5,143.91,143.5,143.83,28140.0,118.4672,118.8056,118.4672,118.7396,28140.0
2017-12-07 12:00:00,143.83,143.84,143.65,143.82,20158.0,118.7396,118.7478,118.591,118.7313,20158.0
2017-12-07 12:05:00,143.84,143.98,143.74,143.98,14896.0,118.7478,118.8634,118.6653,118.8634,14896.0
2017-12-07 12:10:00,143.94,143.98,143.84,143.85,21778.0,118.8304,118.8634,118.7478,118.7561,21778.0
2017-12-07 12:15:00,143.84,143.86,143.75,143.85,6336.0,118.7478,118.7644,118.6735,118.7561,6336.0
2017-12-07 12:20:00,143.82,143.88,143.52,143.58,13995.0,118.7313,118.7809,118.4837,118.5332,13995.0
2017-12-07 12:25:00,143.55,143.55,143.34,143.43,3149.0,118.5084,118.5084,118.3351,118.4094,3149.0
2017-12-07 12:30:00,143.36,143.41,143.32,143.36,3153.0,118.3516,118.3929,118.3186,118.3516,3153.0
2017-12-07 12:35:00,143.38,143.56,143.35,143.53,4037.0,118.3681,118.5167,118.3433,118.4919,4037.0
2017-12-07 12:40:00,143.57,143.78,143.56,143.67,10078.0,118.5249,118.6983,118.5167,118.6075,10078.0
2017-12-07 12:45:00,143.66,143.94,143.65,143.9,8436.0,118.5992,118.8304,118.591,118.7974,8436.0
2017-12-07 12:50:00,143.91,143.98,143.88,143.93,18021.0,118.8056,118.8634,118.7809,118.8221,18021.0
2017-12-07 12:55:00,143.9,143.99,143.87,143.94,21664.0,118.7974,118.8717,118.7726,118.8304,21664.0
2017-12-07 13:00:00,143.89,144.12,143.89,144.09,53125.0,118.7891,118.979,118.7891,118.9542,53125.0
2017-12-07 13:05:00,144.09,144.1,144.02,144.07,10500.0,118.9542,118.9625,118.8964,118.9377,10500.0
2017-12-07 13:10:00,144.07,144.2,144.06,144.13,5736.0,118.9377,119.045,118.9295,118.9873,5736.0
2017-12-07 13:15:00,144.16,144.24,144.11,144.21,14761.0,119.012,119.0781,118.9707,119.0533,14761.0
2017-12-07 13:20:00,144.2,144.38,144.12,144.33,16245.0,119.045,119.1936,118.979,119.1524,16245.0
2017-12-07 13:25:00,144.31,144.33,144.19,144.28,7693.0,119.1359,119.1524,119.0368,119.1111,7693.0
2017-12-07 13:30:00,144.31,144.41,144.26,144.38,27364.0,119.1359,119.2184,119.0946,119.1936,27364.0
2017-12-07 13:35:00,144.41,144.51,144.33,144.47,18545.0,119.2184,119.301,119.1524,119.2679,18545.0
2017-12-07 13:40:00,144.49,144.49,144.07,144.18,16057.0,119.2845,119.2845,118.9377,119.0285,16057.0
2017-12-07 13:45:00,144.19,144.35,144.18,144.35,20645.0,119.0368,119.1689,119.0285,119.1689,20645.0
2017-12-07 13:50:00,144.34,144.36,144.15,144.22,14398.0,119.1606,119.1771,119.0038,119.0616,14398.0
2017-12-07 13:55:00,144.28,144.35,144.15,144.22,9701.0,119.1111,119.1689,119.0038,119.0616,9701.0
2017-12-07 14:00:00,144.21,144.3,144.16,144.24,21561.0,119.0533,119.1276,119.012,119.0781,21561.0
2017-12-07 14:05:00,144.22,144.27,143.87,143.88,22055.0,119.0616,119.1028,118.7726,118.7809,22055.0
2017-12-07 14:10:00,143.9,143.9,143.63,143.67,66507.0,118.7974,118.7974,118.5745,118.6075,66507.0
2017-12-07 14:15:00,143.71,143.71,143.53,143.58,8079.0,118.6405,118.6405,118.4919,118.5332,8079.0
2017-12-07 14:20:00,143.53,143.65,143.45,143.62,21260.0,118.4919,118.591,118.4259,118.5662,21260.0
2017-12-07 14:25:00,143.65,143.95,143.61,143.75,17913.0,118.591,118.8387,118.558,118.6735,17913.0
2017-12-07 14:30:00,143.72,143.9,143.71,143.78,13182.0,118.6488,118.7974,118.6405,118.6983,13182.0
2017-12-07 14:35:00,143.78,143.85,143.68,143.85,21860.0,118.6983,118.7561,118.6158,118.7561,21860.0
2017-12-07 14:40:00,143.85,144.04,143.74,144.03,36171.0,118.7561,118.913,118.6653,118.9047,36171.0
2017-12-07 14:45:00,144.11,144.42,144.08,144.36,22760.0,118.9707,119.2267,118.946,119.1771,22760.0
2017-12-07 14:50:00,144.37,144.54,144.34,144.43,23280.0,119.1854,119.3257,119.1606,119.2349,23280.0
2017-12-07 14:55:00,144.41,144.42,144.1,144.17,16969.0,119.2184,119.2267,118.9625,119.0203,16969.0
2017-12-07 15:00:00,144.13,144.14,144.01,144.01,12299.0,118.9873,118.9955,118.8882,118.8882,12299.0
2017-12-07 15:05:00,144.04,144.1,143.91,143.93,10657.0,118.913,118.9625,118.8056,118.8221,10657.0
2017-12-07 15:10:00,143.93,143.99,143.83,143.98,16476.0,118.8221,118.8717,118.7396,118.8634,16476.0
2017-12-07 15:15:00,144.01,144.15,143.96,144.01,16806.0,118.8882,119.0038,118.8469,118.8882,16806.0
2017-12-07 15:20:00,144.01,144.15,143.99,144.12,18182.0,118.8882,119.0038,118.8717,118.979,18182.0
2017-12-07 15:25:00,144.12,144.14,144.06,144.1,30564.0,118.979,118.9955,118.9295,118.9625,30564.0
2017-12-07 15:30:00,144.09,144.14,144.07,144.12,26910.0,118.9542,118.9955,118.9377,118.979,26910.0
2017-12-07 15:35:00,144.12,144.12,143.78,143.78,53925.0,118.979,118.979,118.6983,118.6983,53925.0
2017-12-07 15:40:00,143.79,143.94,143.78,143.88,25986.0,118.7066,118.8304,118.6983,118.7809,25986.0
2017-12-07 15:45:00,143.88,143.9,143.75,143.88,29338.0,118.7809,118.7974,118.6735,118.7809,29338.0
2017-12-07 15:50:00,143.87,143.96,143.85,143.95,32808.0,118.7726,118.8469,118.7561,118.8387,32808.0
2017-12-07 15:55:00,143.96,144.11,143.7,144.11,128398.0,118.8469,118.9707,118.6323,118.9707,128398.0
2017-12-08 09:30:00,144.5,144.84,144.12,144.62,36668.0,119.2927,119.5734,118.979,119.3918,36668.0
2017-12-08 09:35:00,144.56,144.89,144.31,144.38,66663.0,119.3422,119.6147,119.1359,119.1936,66663.0
2017-12-08 09:40:00,144.26,144.45,143.82,144.45,23857.0,119.0946,119.2514,118.7313,119.2514,23857.0
2017-12-08 09:45:00,144.44,144.77,144.33,144.68,7406.0,119.2432,119.5156,119.1524,119.4413,7406.0
2017-12-08 09:50:00,144.62,144.66,144.36,144.59,8257.0,119.3918,119.4248,119.1771,119.367,8257.0
2017-12-08 09:55:00,144.64,144.92,144.6,144.84,16580.0,119.4083,119.6394,119.3753,119.5734,16580.0
2017-12-08 10:00:00,144.75,144.75,144.25,144.29,5600.0,119.4991,119.4991,119.0863,119.1193,5600.0
2017-12-08 10:05:00,144.36,144.7,144.35,144.44,10306.0,119.1771,119.4578,119.1689,119.2432,10306.0
2017-12-08 10:10:00,144.44,144.54,144.12,144.39,10077.0,119.2432,119.3257,118.979,119.2019,10077.0
2017-12-08 10:15:00,144.38,144.41,144.13,144.3,8298.0,119.1936,119.2184,118.9873,119.1276,8298.0
2017-12-08 10:20:00,144.37,144.49,144.2,144.33,9727.0,119.1854,119.2845,119.045,119.1524,9727.0
2017-12-08 10:25:00,144.28,144.58,144.07,144.07,16136.0,119.1111,119.3588,118.9377,118.9377,16136.0
2017-12-08 10:30:00,144.14,144.6,144.13,144.51,48951.0,118.9955,119.3753,118.9873,119.301,48951.0
2017-12-08 10:35:00,144.52,144.54,144.12,144.19,3666.0,119.3092,119.3257,118.979,119.0368,3666.0
2017-12-08 10:40:00,144.17,144.42,144.08,144.39,8118.0,119.0203,119.2267,118.946,119.2019,8118.0
2017-12-08 10:45:00,144.4,144.47,144.23,144.42,7918.0,119.2102,119.2679,119.0698,119.2267,7918.0
2017-12-08 10:50:00,144.38,144.49,144.24,144.34,13605.0,119.1936,119.2845,119.0781,119.1606,13605.0
2017-12-08 10:55:00,144.4,144.41,144.08,144.3,44687.0,119.2102,119.2184,118.946,119.1276,44687.0
2017-12-08 11:00:00,144.31,144.36,143.83,143.86,7894.0,119.1359,119.1771,118.7396,118.7644,7894.0
2017-12-08 11:05:00,143.91,144.05,143.76,143.77,6930.0,118.8056,118.9212,118.6818,118.6901,6930.0
2017-12-08 11:10:00,143.71,144.02,143.71,144.0,14373.0,118.6405,118.8964,118.6405,118.8799,14373.0
2017-12-08 11:15:00,143.94,144.03,143.74,143.92,13102.0,118.8304,118.9047,118.6653,118.8139,13102.0
2017-12-08 11:20:00,143.93,143.96,143.49,143.59,13520.0,118.8221,118.8469,118.4589,118.5415,13520.0
2017-12-08 11:25:00,143.59,143.82,143.29,143.37,19329.0,118.5415,118.7313,118.2938,118.3598,19329.0
2017-12-08 11:30:00,143.38,143.67,143.28,143.4,15332.0,118.3681,118.6075,118.2855,118.3846,15332.0
2017-12-08 11:35:00,143.41,143.81,143.38,143.67,8758.0,118.3929,118.7231,118.3681,118.6075,8758.0
2017-12-08 11:40:00,143.61,143.87,143.51,143.79,13850.0,118.558,118.7726,118.4754,118.7066,13850.0
2017-12-08 11:45:00,143.81,143.89,143.64,143.68,3732.0,118.7231,118.7891,118.5827,118.6158,3732.0
2017-12-08 11:50:00,143.63,143.97,143.61,143.93,21434.0,118.5745,118.8552,118.558,118.8221,21434.0
2017-12-08 11:55:00,143.91,143.91,143.53,143.7,11996.0,118.8056,118.8056,118.4919,118.6323,11996.0
2017-12-08 12:00:00,143.7,143.93,143.7,143.9,5697.0,118.6323,118.8221,118.6323,118.7974,5697.0
2017-12-08 12:05:00,143.84,143.85,143.62,143.85,6423.0,118.7478,118.7561,118.5662,118.7561,6423.0
2017-12-08 12:10:00,143.77,143.97,143.76,143.87,10903.0,118.6901,118.8552,118.6818,118.7726,10903.0
2017-12-08 12:15:00,143.89,143.96,143.75,143.88,7800.0,118.7891,118.8469,118.6735,118.7809,7800.0
2017-12-08 12:20:00,143.9,144.06,143.7,143.92,10541.0,118.7974,118.9295,118.6323,118.8139,10541.0
2017-12-08 12:25:00,143.96,143.97,143.84,143.85,6201.0,118.8469,118.8552,118.7478,118.7561,6201.0
2017-12-08 12:30:00,143.84,143.97,143.81,143.81,4602.0,118.7478,118.8552,118.7231,118.7231,4602.0
2017-12-08 12:35:00,143.85,143.85,143.76,143.76,3305.0,118.7561,118.7561,118.6818,118.6818,3305.0
2017-12-08 12:40:00,143.72,143.82,143.7,143.77,3733.0,118.6488,118.7313,118.6323,118.6901,3733.0
2017-12-08 12:45:00,143.83,143.88,143.76,143.81,8873.0,118.7396,118.7809,118.6818,118.7231,8873.0
2017-12-08 12:50:00,143.8,143.8,143.58,143.59,37754.0,118.7148,118.7148,118.5332,118.5415,37754.0
2017-12-08 12:55:00,143.64,143.64,143.51,143.53,3520.0,118.5827,118.5827,118.4754,118.4919,3520.0
2017-12-08 13:00:00,143.53,143.55,143.39,143.46,11655.0,118.4919,118.5084,118.3763,118.4341,11655.0
2017-12-08 13:05:00,143.47,143.72,143.47,143.58,5380.0,118.4424,118.6488,118.4424,118.5332,5380.0
2017-12-08 13:10:00,143.59,143.62,143.4,143.58,9305.0,118.5415,118.5662,118.3846,118.5332,9305.0
2017-12-08 13:15:00,143.59,143.81,143.58,143.72,3900.0,118.5415,118.7231,118.5332,118.6488,3900.0
2017-12-08 13:20:00,143.69,143.71,143.5,143.65,7885.0,118.624,118.6405,118.4672,118.591,7885.0
2017-12-08 13:25:00,143.67,143.7,143.59,143.6,5162.0,118.6075,118.6323,118.5415,118.5497,5162.0
2017-12-08 13:30:00,143.6,143.64,143.46,143.51,6444.0,118.5497,118.5827,118.4341,118.4754,6444.0
2017-12-08 13:35:00,143.49,143.51,143.44,143.5,3650.0,118.4589,118.4754,118.4176,118.4672,3650.0
2017-12-08 13:40:00,143.51,143.7,143.44,143.52,14170.0,118.4754,118.6323,118.4176,118.4837,14170.0
2017-12-08 13:45:00,143.52,143.56,143.43,143.52,20791.0,118.4837,118.5167,118.4094,118.4837,20791.0
2017-12-08 13:50:00,143.54,143.6,143.47,143.53,3542.0,118.5002,118.5497,118.4424,118.4919,3542.0
2017-12-08 13:55:00,143.52,143.53,143.31,143.48,7171.0,118.4837,118.4919,118.3103,118.4506,7171.0
2017-12-08 14:00:00,143.52,143.52,143.42,143.51,5445.0,118.4837,118.4837,118.4011,118.4754,5445.0
2017-12-08 14:05:00,143.47,143.54,143.44,143.49,12063.0,118.4424,118.5002,118.4176,118.4589,12063.0
2017-12-08 14:10:00,143.49,143.51,143.43,143.47,9589.0,118.4589,118.4754,118.4094,118.4424,9589.0
2017-12-08 14:15:00,143.51,143.54,143.36,143.37,7081.0,118.4754,118.5002,118.3516,118.3598,7081.0
2017-12-08 14:20:00,143.36,143.42,143.2,143.34,11851.0,118.3516,118.4011,118.2195,118.3351,11851.0
2017-12-08 14:25:00,143.36,143.37,143.26,143.26,4738.0,118.3516,118.3598,118.269,118.269,4738.0
2017-12-08 14:30:00,143.32,143.32,143.12,143.13,11453.0,118.3186,118.3186,118.1534,118.1617,11453.0
2017-12-08 14:35:00,143.13,143.18,143.01,143.12,2400.0,118.1617,118.203,118.0626,118.1534,2400.0
2017-12-08 14:40:00,143.09,143.32,143.09,143.19,10903.0,118.1287,118.3186,118.1287,118.2112,10903.0
2017-12-08 14:45:00,143.21,143.22,142.95,143.0,9833.0,118.2277,118.236,118.0131,118.0544,9833.0
2017-12-08 14:50:00,143.09,143.09,142.95,143.03,8741.0,118.1287,118.1287,118.0131,118.0791,8741.0
2017-12-08 14:55:00,143.03,143.05,142.79,142.81,12813.0,118.0791,118.0957,117.881,117.8975,12813.0
2017-12-08 15:00:00,142.86,142.87,142.72,142.77,9377.0,117.9388,117.9471,117.8232,117.8645,9377.0
2017-12-08 15:05:00,142.77,142.81,142.76,142.8,8193.0,117.8645,117.8975,117.8562,117.8893,8193.0
2017-12-08 15:10:00,142.79,142.8,142.72,142.79,14245.0,117.881,117.8893,117.8232,117.881,14245.0
2017-12-08 15:15:00,142.8,142.8,142.48,142.54,11507.0,117.8893,117.8893,117.6251,117.6746,11507.0
2017-12-08 15:20:00,142.55,142.72,142.55,142.59,14754.0,117.6829,117.8232,117.6829,117.7159,14754.0
2017-12-08 15:25:00,142.6,142.68,142.56,142.57,17440.0,117.7242,117.7902,117.6911,117.6994,17440.0
2017-12-08 15:30:00,142.55,142.6,142.44,142.45,19453.0,117.6829,117.7242,117.5921,117.6003,19453.0
2017-12-08 15:35:00,142.45,142.57,142.45,142.45,19337.0,117.6003,117.6994,117.6003,117.6003,19337.0
2017-12-08 15:40:00,142.47,142.55,142.43,142.53,15193.0,117.6168,117.6829,117.5838,117.6664,15193.0
2017-12-08 15:45:00,142.52,142.54,142.34,142.34,39759.0,117.6581,117.6746,117.5095,117.5095,39759.0
2017-12-08 15:50:00,142.33,142.48,142.33,142.39,72764.0,117.5013,117.6251,117.5013,117.5508,72764.0
2017-12-08 15:55:00,142.39,142.5,142.27,142.5,148832.0,117.5508,117.6416,117.4517,117.6416,148832.0
2017-12-11 09:30:00,142.18,142.87,142.14,142.36,131780.0,117.3774,117.9471,117.3444,117.526,131780.0
2017-12-11 09:35:00,142.17,142.45,142.06,142.31,10739.0,117.3692,117.6003,117.2784,117.4847,10739.0
2017-12-11 09:40:00,142.35,142.37,142.02,142.22,19058.0,117.5178,117.5343,117.2453,117.4104,19058.0
2017-12-11 09:45:00,142.25,142.35,141.46,141.5,34852.0,117.4352,117.5178,116.783,116.816,34852.0
2017-12-11 09:50:00,141.46,142.34,141.46,142.22,44663.0,116.783,117.5095,116.783,117.4104,44663.0
2017-12-11 09:55:00,142.2,143.15,142.17,142.83,15650.0,117.3939,118.1782,117.3692,117.914,15650.0
2017-12-11 10:00:00,142.76,142.98,142.61,142.96,85018.0,117.8562,118.0379,117.7324,118.0214,85018.0
2017-12-11 10:05:00,142.86,143.09,142.85,143.02,21080.0,117.9388,118.1287,117.9305,118.0709,21080.0
2017-12-11 10:10:00,143.06,143.09,142.73,142.73,41929.0,118.1039,118.1287,117.8315,117.8315,41929.0
2017-12-11 10:15:00,142.78,142.97,142.68,142.76,23653.0,117.8728,118.0296,117.7902,117.8562,23653.0
2017-12-11 10:20:00,142.75,142.89,142.51,142.65,21960.0,117.848,117.9636,117.6499,117.7654,21960.0
2017-12-11 10:25:00,142.71,143.0,142.63,143.0,26440.0,117.815,118.0544,117.7489,118.0544,26440.0
2017-12-11 10:30:00,143.03,143.07,142.85,142.85,12067.0,118.0791,118.1122,117.9305,117.9305,12067.0
2017-12-11 10:35:00,142.83,143.01,142.62,142.9,9478.0,117.914,118.0626,117.7407,117.9718,9478.0
2017-12-11 10:40:00,142.91,143.01,142.77,142.82,13983.0,117.9801,118.0626,117.8645,117.9058,13983.0
2017-12-11 10:45:00,142.84,142.88,142.61,142.74,13594.0,117.9223,117.9553,117.7324,117.8397,13594.0
2017-12-11 10:50:00,142.77,142.93,142.71,142.73,23726.0,117.8645,117.9966,117.815,117.8315,23726.0
2017-12-11 10:55:00,142.77,142.9,142.69,142.8,17074.0,117.8645,117.9718,117.7985,117.8893,17074.0
2017-12-11 11:00:00,142.87,142.92,142.68,142.8,16010.0,117.9471,117.9883,117.7902,117.8893,16010.0
2017-12-11 11:05:00,142.77,142.87,142.68,142.77,16203.0,117.8645,117.9471,117.7902,117.8645,16203.0
2017-12-11 11:10:00,142.81,142.83,142.66,142.75,8344.0,117.8975,117.914,117.7737,117.848,8344.0
2017-12-11 11:15:00,142.66,142.88,142.64,142.77,31521.0,117.7737,117.9553,117.7572,117.8645,31521.0
2017-12-11 11:20:00,142.86,142.97,142.7,142.7,5887.0,117.9388,118.0296,117.8067,117.8067,5887.0
2017-12-11 11:25:00,142.79,142.85,142.71,142.78,4202.0,117.881,117.9305,117.815,117.8728,4202.0
2017-12-11 11:30:00,142.84,142.88,142.72,142.8,7671.0,117.9223,117.9553,117.8232,117.8893,7671.0
2017-12-11 11:35:00,142.87,142.9,142.76,142.87,9707.0,117.9471,117.9718,117.8562,117.9471,9707.0
2017-12-11 11:40:00,142.86,143.11,142.77,143.11,35816.0,117.9388,118.1452,117.8645,118.1452,35816.0
2017-12-11 11:45:00,143.16,143.3,143.07,143.07,13766.0,118.1865,118.302,118.1122,118.1122,13766.0
2017-12-11 11:50:00,143.09,143.1,142.98,143.05,6097.0,118.1287,118.1369,118.0379,118.0957,6097.0
2017-12-11 11:55:00,143.02,143.17,142.97,143.09,3509.0,118.0709,118.1947,118.0296,118.1287,3509.0
2017-12-11 12:00:00,143.13,143.21,142.97,142.98,11831.0,118.1617,118.2277,118.0296,118.0379,11831.0
2017-12-11 12:05:00,143.0,143.11,142.82,143.09,11798.0,118.0544,118.1452,117.9058,118.1287,11798.0
2017-12-11 12:10:00,143.0,143.14,142.89,143.09,17184.0,118.0544,118.17,117.9636,118.1287,17184.0
2017-12-11 12:15:00,143.15,143.24,143.03,143.1,12396.0,118.1782,118.2525,118.0791,118.1369,12396.0
2017-12-11 12:20:00,143.1,143.33,143.0,143.33,20331.0,118.1369,118.3268,118.0544,118.3268,20331.0
2017-12-11 12:25:00,143.2,143.3,143.12,143.28,19575.0,118.2195,118.302,118.1534,118.2855,19575.0
2017-12-11 12:30:00,143.22,143.31,143.16,143.25,21015.0,118.236,118.3103,118.1865,118.2608,21015.0
2017-12-11 12:35:00,143.3,143.43,143.24,143.34,11261.0,118.302,118.4094,118.2525,118.3351,11261.0
2017-12-11 12:40:00,143.37,143.41,143.21,143.3,4949.0,118.3598,118.3929,118.2277,118.302,4949.0
2017-12-11 12:45:00,143.34,143.34,143.26,143.29,8015.0,118.3351,118.3351,118.269,118.2938,8015.0
2017-12-11 12:50:00,143.3,143.36,143.2,143.32,12245.0,118.302,118.3516,118.2195,118.3186,12245.0
2017-12-11 12:55:00,143.34,143.42,143.23,143.23,10401.0,118.3351,118.4011,118.2443,118.2443,10401.0
2017-12-11 13:00:00,143.24,143.29,142.81,143.03,29877.0,118.2525,118.2938,117.8975,118.0791,29877.0
2017-12-11 13:05:00,143.03,143.14,143.0,143.09,15167.0,118.0791,118.17,118.0544,118.1287,15167.0
2017-12-11 13:10:00,143.07,143.19,142.97,143.11,19580.0,118.1122,118.2112,118.0296,118.1452,19580.0
2017-12-11 13:15:00,143.11,143.24,143.1,143.18,3233.0,118.1452,118.2525,118.1369,118.203,3233.0
2017-12-11 13:20:00,143.18,143.21,143.13,143.19,3231.0,118.203,118.2277,118.1617,118.2112,3231.0
2017-12-11 13:25:00,143.21,143.24,143.08,143.08,10608.0,118.2277,118.2525,118.1204,118.1204,10608.0
2017-12-11 13:30:00,143.12,143.18,143.06,143.06,5977.0,118.1534,118.203,118.1039,118.1039,5977.0
2017-12-11 13:35:00,143.08,143.1,142.97,143.0,6430.0,118.1204,118.1369,118.0296,118.0544,6430.0
2017-12-11 13:40:00,143.05,143.09,142.98,143.02,12795.0,118.0957,118.1287,118.0379,118.0709,12795.0
2017-12-11 13:45:00,143.01,143.09,142.92,143.0,13924.0,118.0626,118.1287,117.9883,118.0544,13924.0
2017-12-11 13:50:00,143.06,143.25,143.02,143.07,21406.0,118.1039,118.2608,118.0709,118.1122,21406.0
2017-12-11 13:55:00,143.07,143.15,143.02,143.05,25134.0,118.1122,118.1782,118.0709,118.0957,25134.0
2017-12-11 14:00:00,143.06,143.2,143.03,143.16,15715.0,118.1039,118.2195,118.0791,118.1865,15715.0
2017-12-11 14:05:00,143.15,143.31,143.07,143.23,18979.0,118.1782,118.3103,118.1122,118.2443,18979.0
2017-12-11 14:10:00,143.26,143.52,143.23,143.52,3465.0,118.269,118.4837,118.2443,118.4837,3465.0
2017-12-11 14:15:00,143.53,143.63,143.48,143.53,12029.0,118.4919,118.5745,118.4506,118.4919,12029.0
2017-12-11 14:20:00,143.52,143.62,143.5,143.58,5697.0,118.4837,118.5662,118.4672,118.5332,5697.0
2017-12-11 14:25:00,143.58,143.61,143.5,143.51,8421.0,118.5332,118.558,118.4672,118.4754,8421.0
2017-12-11 14:30:00,143.55,143.55,143.24,143.26,7604.0,118.5084,118.5084,118.2525,118.269,7604.0
2017-12-11 14:35:00,143.27,143.54,143.26,143.5,8027.0,118.2773,118.5002,118.269,118.4672,8027.0
2017-12-11 14:40:00,143.54,143.73,143.48,143.65,12104.0,118.5002,118.657,118.4506,118.591,12104.0
2017-12-11 14:45:00,143.7,143.76,143.68,143.69,9071.0,118.6323,118.6818,118.6158,118.624,9071.0
2017-12-11 14:50:00,143.7,143.85,143.69,143.83,9594.0,118.6323,118.7561,118.624,118.7396,9594.0
2017-12-11 14:55:00,143.84,144.09,143.83,143.98,28549.0,118.7478,118.9542,118.7396,118.8634,28549.0
2017-12-11 15:00:00,143.97,144.01,143.84,144.0,23696.0,118.8552,118.8882,118.7478,118.8799,23696.0
2017-12-11 15:05:00,143.99,144.03,143.93,143.94,15209.0,118.8717,118.9047,118.8221,118.8304,15209.0
2017-12-11 15:10:00,143.99,144.17,143.98,144.15,19765.0,118.8717,119.0203,118.8634,119.0038,19765.0
2017-12-11 15:15:00,144.17,144.22,144.14,144.2,13027.0,119.0203,119.0616,118.9955,119.045,13027.0
2017-12-11 15:20:00,144.2,144.3,144.19,144.28,14441.0,119.045,119.1276,119.0368,119.1111,14441.0
2017-12-11 15:25:00,144.3,144.51,144.29,144.48,36439.0,119.1276,119.301,119.1193,119.2762,36439.0
2017-12-11 15:30:00,144.47,144.48,144.25,144.25,19317.0,119.2679,119.2762,119.0863,119.0863,19317.0
2017-12-11 15:35:00,144.25,144.32,144.21,144.21,18140.0,119.0863,119.1441,119.0533,119.0533,18140.0
2017-12-11 15:40:00,144.21,144.21,144.14,144.19,18546.0,119.0533,119.0533,118.9955,119.0368,18546.0
2017-12-11 15:45:00,144.19,144.29,144.16,144.28,28730.0,119.0368,119.1193,119.012,119.1111,28730.0
2017-12-11 15:50:00,144.28,144.37,144.25,144.3,38792.0,119.1111,119.1854,119.0863,119.1276,38792.0
2017-12-11 15:55:00,144.3,144.35,144.0,144.04,128391.0,119.1276,119.1689,118.8799,118.913,128391.0
2017-12-12 09:30:00,144.16,144.9,144.05,144.28,34269.0,119.012,119.6229,118.9212,119.1111,34269.0
2017-12-12 09:35:00,144.1,144.1,143.67,143.93,9934.0,118.9625,118.9625,118.6075,118.8221,9934.0
2017-12-12 09:40:00,144.04,144.08,143.78,144.06,8287.0,118.913,118.946,118.6983,118.9295,8287.0
2017-12-12 09:45:00,144.08,144.14,143.82,143.88,21924.0,118.946,118.9955,118.7313,118.7809,21924.0
2017-12-12 09:50:00,143.9,144.5,143.72,144.5,15705.0,118.7974,119.2927,118.6488,119.2927,15705.0
2017-12-12 09:55:00,144.42,144.65,144.27,144.5,9951.0,119.2267,119.4165,119.1028,119.2927,9951.0
2017-12-12 10:00:00,144.5,144.55,144.27,144.55,18682.0,119.2927,119.334,119.1028,119.334,18682.0
2017-12-12 10:05:00,144.49,144.57,144.26,144.26,5343.0,119.2845,119.3505,119.0946,119.0946,5343.0
2017-12-12 10:10:00,144.19,144.36,144.19,144.32,8032.0,119.0368,119.1771,119.0368,119.1441,8032.0
2017-12-12 10:15:00,144.28,144.37,144.18,144.29,8321.0,119.1111,119.1854,119.0285,119.1193,8321.0
2017-12-12 10:20:00,144.27,144.27,144.12,144.14,3982.0,119.1028,119.1028,118.979,118.9955,3982.0
2017-12-12 10:25:00,144.09,144.36,144.05,144.27,3247.0,118.9542,119.1771,118.9212,119.1028,3247.0
2017-12-12 10:30:00,144.31,144.31,144.05,144.28,8537.0,119.1359,119.1359,118.9212,119.1111,8537.0
2017-12-12 10:35:00,144.18,144.49,144.06,144.49,6857.0,119.0285,119.2845,118.9295,119.2845,6857.0
2017-12-12 10:40:00,144.48,144.52,144.2,144.25,7195.0,119.2762,119.3092,119.045,119.0863,7195.0
2017-12-12 10:45:00,144.43,144.51,144.36,144.51,1629.0,119.2349,119.301,119.1771,119.301,1629.0
2017-12-12 10:50:00,144.52,144.52,144.22,144.23,7528.0,119.3092,119.3092,119.0616,119.0698,7528.0
2017-12-12 10:55:00,144.28,144.47,144.28,144.44,4094.0,119.1111,119.2679,119.1111,119.2432,4094.0
2017-12-12 11:00:00,144.44,144.6,144.41,144.6,9536.0,119.2432,119.3753,119.2184,119.3753,9536.0
2017-12-12 11:05:00,144.58,144.78,144.58,144.64,10076.0,119.3588,119.5239,119.3588,119.4083,10076.0
2017-12-12 11:10:00,144.62,144.85,144.62,144.74,17580.0,119.3918,119.5817,119.3918,119.4908,17580.0
2017-12-12 11:15:00,144.73,144.78,144.6,144.75,10280.0,119.4826,119.5239,119.3753,119.4991,10280.0
2017-12-12 11:20:00,144.75,145.04,144.71,144.9,12940.0,119.4991,119.7385,119.4661,119.6229,12940.0
2017-12-12 11:25:00,144.91,145.14,144.91,144.97,9225.0,119.6312,119.8211,119.6312,119.6807,9225.0
2017-12-12 11:30:00,145.02,145.02,144.73,144.73,9390.0,119.722,119.722,119.4826,119.4826,9390.0
2017-12-12 11:35:00,144.78,144.8,144.63,144.68,7610.0,119.5239,119.5404,119.4,119.4413,7610.0
2017-12-12 11:40:00,144.68,144.85,144.65,144.65,14121.0,119.4413,119.5817,119.4165,119.4165,14121.0
2017-12-12 11:45:00,144.66,144.67,144.38,144.41,13214.0,119.4248,119.4331,119.1936,119.2184,13214.0
2017-12-12 11:50:00,144.41,144.68,144.32,144.68,20104.0,119.2184,119.4413,119.1441,119.4413,20104.0
2017-12-12 11:55:00,144.65,144.8,144.59,144.77,13992.0,119.4165,119.5404,119.367,119.5156,13992.0
2017-12-12 12:00:00,144.77,144.94,144.75,144.91,4504.0,119.5156,119.656,119.4991,119.6312,4504.0
2017-12-12 12:05:00,144.86,144.86,144.66,144.66,5879.0,119.5899,119.5899,119.4248,119.4248,5879.0
2017-12-12 12:10:00,144.67,144.83,144.62,144.81,4208.0,119.4331,119.5651,119.3918,119.5486,4208.0
2017-12-12 12:15:00,144.9,145.06,144.9,144.92,7280.0,119.6229,119.755,119.6229,119.6394,7280.0
2017-12-12 12:20:00,144.92,145.08,144.92,145.08,3581.0,119.6394,119.7715,119.6394,119.7715,3581.0
2017-12-12 12:25:00,145.07,145.09,144.92,144.96,6712.0,119.7633,119.7798,119.6394,119.6725,6712.0
2017-12-12 12:30:00,144.97,145.11,144.93,145.05,6343.0,119.6807,119.7963,119.6477,119.7468,6343.0
2017-12-12 12:35:00,145.08,145.2,145.0,145.2,5813.0,119.7715,119.8706,119.7055,119.8706,5813.0
2017-12-12 12:40:00,145.16,145.18,145.08,145.18,4273.0,119.8376,119.8541,119.7715,119.8541,4273.0
2017-12-12 12:45:00,145.16,145.29,145.09,145.21,19130.0,119.8376,119.9449,119.7798,119.8789,19130.0
2017-12-12 12:50:00,145.25,145.38,145.21,145.31,11260.0,119.9119,120.0192,119.8789,119.9614,11260.0
2017-12-12 12:55:00,145.28,145.32,145.22,145.26,8176.0,119.9366,119.9697,119.8871,119.9201,8176.0
2017-12-12 13:00:00,145.25,145.31,145.25,145.31,10893.0,119.9119,119.9614,119.9119,119.9614,10893.0
2017-12-12 13:05:00,145.27,145.53,145.26,145.53,26245.0,119.9284,120.143,119.9201,120.143,26245.0
2017-12-12 13:10:00,145.54,145.6,145.45,145.59,5561.0,120.1513,120.2008,120.077,120.1926,5561.0
2017-12-12 13:15:00,145.56,145.6,145.38,145.38,6522.0,120.1678,120.2008,120.0192,120.0192,6522.0
2017-12-12 13:20:00,145.45,145.47,145.28,145.35,7384.0,120.077,120.0935,119.9366,119.9944,7384.0
2017-12-12 13:25:00,145.35,145.38,145.14,145.17,9982.0,119.9944,120.0192,119.8211,119.8458,9982.0
2017-12-12 13:30:00,145.13,145.28,145.12,145.27,4609.0,119.8128,119.9366,119.8046,119.9284,4609.0
2017-12-12 13:35:00,145.25,145.36,145.25,145.25,8200.0,119.9119,120.0027,119.9119,119.9119,8200.0
2017-12-12 13:40:00,145.29,145.33,145.21,145.21,7738.0,119.9449,119.9779,119.8789,119.8789,7738.0
2017-12-12 13:45:00,145.19,145.27,145.1,145.27,7276.0,119.8623,119.9284,119.788,119.9284,7276.0
2017-12-12 13:50:00,145.24,145.31,145.18,145.18,4646.0,119.9036,119.9614,119.8541,119.8541,4646.0
2017-12-12 13:55:00,145.17,145.28,145.17,145.24,4096.0,119.8458,119.9366,119.8458,119.9036,4096.0
2017-12-12 14:00:00,145.23,145.26,144.83,144.83,44481.0,119.8954,119.9201,119.5651,119.5651,44481.0
2017-12-12 14:05:00,144.89,144.95,144.76,144.76,11498.0,119.6147,119.6642,119.5074,119.5074,11498.0
2017-12-12 14:10:00,144.76,144.83,144.66,144.76,5320.0,119.5074,119.5651,119.4248,119.5074,5320.0
2017-12-12 14:15:00,144.68,144.77,144.55,144.6,10387.0,119.4413,119.5156,119.334,119.3753,10387.0
2017-12-12 14:20:00,144.64,144.82,144.63,144.74,5100.0,119.4083,119.5569,119.4,119.4908,5100.0
2017-12-12 14:25:00,144.7,144.7,144.51,144.52,6546.0,119.4578,119.4578,119.301,119.3092,6546.0
2017-12-12 14:30:00,144.58,144.62,144.4,144.4,7773.0,119.3588,119.3918,119.2102,119.2102,7773.0
2017-12-12 14:35:00,144.36,144.42,144.33,144.4,9492.0,119.1771,119.2267,119.1524,119.2102,9492.0
2017-12-12 14:40:00,144.44,144.44,144.21,144.21,9767.0,119.2432,119.2432,119.0533,119.0533,9767.0
2017-12-12 14:45:00,144.22,144.26,144.15,144.2,12460.0,119.0616,119.0946,119.0038,119.045,12460.0
2017-12-12 14:50:00,144.26,144.26,144.11,144.11,7054.0,119.0946,119.0946,118.9707,118.9707,7054.0
2017-12-12 14:55:00,144.16,144.25,144.12,144.16,6246.0,119.012,119.0863,118.979,119.012,6246.0
2017-12-12 15:00:00,144.19,144.21,144.09,144.1,6476.0,119.0368,119.0533,118.9542,118.9625,6476.0
2017-12-12 15:05:00,144.1,144.17,144.04,144.09,6075.0,118.9625,119.0203,118.913,118.9542,6075.0
2017-12-12 15:10:00,144.1,144.16,144.07,144.12,8294.0,118.9625,119.012,118.9377,118.979,8294.0
2017-12-12 15:15:00,144.09,144.14,144.02,144.08,9377.0,118.9542,118.9955,118.8964,118.946,9377.0
2017-12-12 15:20:00,144.04,144.09,143.91,144.01,8733.0,118.913,118.9542,118.8056,118.8882,8733.0
2017-12-12 15:25:00,144.0,144.15,144.0,144.11,10976.0,118.8799,119.0038,118.8799,118.9707,10976.0
2017-12-12 15:30:00,144.1,144.12,143.98,143.98,13480.0,118.9625,118.979,118.8634,118.8634,13480.0
2017-12-12 15:35:00,144.02,144.02,143.9,143.94,18317.0,118.8964,118.8964,118.7974,118.8304,18317.0
2017-12-12 15:40:00,143.95,144.02,143.93,143.95,20186.0,118.8387,118.8964,118.8221,118.8387,20186.0
2017-12-12 15:45:00,143.95,143.95,143.7,143.7,31635.0,118.8387,118.8387,118.6323,118.6323,31635.0
2017-12-12 15:50:00,143.7,143.71,143.17,143.24,99036.0,118.6323,118.6405,118.1947,118.2525,99036.0
2017-12-12 15:55:00,143.24,143.51,143.23,143.5,144591.0,118.2525,118.4754,118.2443,118.4672,144591.0
2017-12-13 09:30:00,143.48,145.59,143.48,145.11,34201.0,118.4506,120.1926,118.4506,119.7963,34201.0
2017-12-13 09:35:00,145.28,145.4,144.61,144.76,15029.0,119.9366,120.0357,119.3835,119.5074,15029.0
2017-12-13 09:40:00,144.69,145.11,144.32,144.86,21443.0,119.4496,119.7963,119.1441,119.5899,21443.0
2017-12-13 09:45:00,144.76,144.81,144.34,144.4,8562.0,119.5074,119.5486,119.1606,119.2102,8562.0
2017-12-13 09:50:00,144.44,144.46,144.23,144.36,7245.0,119.2432,119.2597,119.0698,119.1771,7245.0
2017-12-13 09:55:00,144.36,144.44,144.21,144.29,8359.0,119.1771,119.2432,119.0533,119.1193,8359.0
2017-12-13 10:00:00,144.26,144.42,144.08,144.31,10377.0,119.0946,119.2267,118.946,119.1359,10377.0
2017-12-13 10:05:00,144.32,144.53,144.28,144.3,5353.0,119.1441,119.3175,119.1111,119.1276,5353.0
2017-12-13 10:10:00,144.37,145.0,144.37,145.0,27934.0,119.1854,119.7055,119.1854,119.7055,27934.0
2017-12-13 10:15:00,144.91,144.91,144.4,144.4,13979.0,119.6312,119.6312,119.2102,119.2102,13979.0
2017-12-13 10:20:00,144.38,144.44,144.04,144.08,7800.0,119.1936,119.2432,118.913,118.946,7800.0
2017-12-13 10:25:00,144.13,144.4,144.13,144.37,7307.0,118.9873,119.2102,118.9873,119.1854,7307.0
2017-12-13 10:30:00,144.4,144.58,144.36,144.43,11695.0,119.2102,119.3588,119.1771,119.2349,11695.0
2017-12-13 10:35:00,144.34,144.5,144.22,144.35,11150.0,119.1606,119.2927,119.0616,119.1689,11150.0
2017-12-13 10:40:00,144.41,144.41,144.15,144.28,9312.0,119.2184,119.2184,119.0038,119.1111,9312.0
2017-12-13 10:45:00,144.23,144.32,144.16,144.29,8871.0,119.0698,119.1441,119.012,119.1193,8871.0
2017-12-13 10:50:00,144.25,144.27,144.05,144.27,7862.0,119.0863,119.1028,118.9212,119.1028,7862.0
2017-12-13 10:55:00,144.29,144.32,144.06,144.17,7140.0,119.1193,119.1441,118.9295,119.0203,7140.0
2017-12-13 11:00:00,144.09,144.37,144.09,144.11,6913.0,118.9542,119.1854,118.9542,118.9707,6913.0
2017-12-13 11:05:00,144.2,144.2,143.89,144.06,22355.0,119.045,119.045,118.7891,118.9295,22355.0
2017-12-13 11:10:00,144.09,144.17,144.01,144.13,10370.0,118.9542,119.0203,118.8882,118.9873,10370.0
2017-12-13 11:15:00,144.09,144.2,144.02,144.05,3950.0,118.9542,119.045,118.8964,118.9212,3950.0
2017-12-13 11:20:00,144.03,144.26,144.03,144.26,8868.0,118.9047,119.0946,118.9047,119.0946,8868.0
2017-12-13 11:25:00,144.17,144.4,144.07,144.09,11001.0,119.0203,119.2102,118.9377,118.9542,11001.0
2017-12-13 11:30:00,144.16,144.48,144.14,144.35,21536.0,119.012,119.2762,118.9955,119.1689,21536.0
2017-12-13 11:35:00,144.3,144.51,144.3,144.46,7423.0,119.1276,119.301,119.1276,119.2597,7423.0
2017-12-13 11:40:00,144.46,144.48,144.36,144.43,10620.0,119.2597,119.2762,119.1771,119.2349,10620.0
2017-12-13 11:45:00,144.4,144.4,144.14,144.14,8715.0,119.2102,119.2102,118.9955,118.9955,8715.0
2017-12-13 11:50:00,144.19,144.33,144.14,144.25,6647.0,119.0368,119.1524,118.9955,119.0863,6647.0
2017-12-13 11:55:00,144.26,144.31,144.13,144.23,12790.0,119.0946,119.1359,118.9873,119.0698,12790.0
2017-12-13 12:00:00,144.23,144.26,144.15,144.26,4675.0,119.0698,119.0946,119.0038,119.0946,4675.0
2017-12-13 12:05:00,144.2,144.25,144.05,144.08,8403.0,119.045,119.0863,118.9212,118.946,8403.0
2017-12-13 12:10:00,144.03,144.18,144.03,144.15,8799.0,118.9047,119.0285,118.9047,119.0038,8799.0
2017-12-13 12:15:00,144.14,144.16,144.03,144.08,6417.0,118.9955,119.012,118.9047,118.946,6417.0
2017-12-13 12:20:00,144.07,144.21,144.06,144.21,4195.0,118.9377,119.0533,118.9295,119.0533,4195.0
2017-12-13 12:25:00,144.21,144.5,144.21,144.46,6954.0,119.0533,119.2927,119.0533,119.2597,6954.0
2017-12-13 12:30:00,144.42,144.48,144.39,144.4,6355.0,119.2267,119.2762,119.2019,119.2102,6355.0
2017-12-13 12:35:00,144.42,144.42,144.3,144.31,9622.0,119.2267,119.2267,119.1276,119.1359,9622.0
2017-12-13 12:40:00,144.3,144.3,144.11,144.15,10387.0,119.1276,119.1276,118.9707,119.0038,10387.0
2017-12-13 12:45:00,144.11,144.17,144.04,144.04,20669.0,118.9707,119.0203,118.913,118.913,20669.0
2017-12-13 12:50:00,144.03,144.25,144.0,144.25,13940.0,118.9047,119.0863,118.8799,119.0863,13940.0
2017-12-13 12:55:00,144.17,144.4,144.16,144.4,5400.0,119.0203,119.2102,119.012,119.2102,5400.0
2017-12-13 13:00:00,144.39,144.66,144.39,144.47,20143.0,119.2019,119.4248,119.2019,119.2679,20143.0
2017-12-13 13:05:00,144.46,144.61,144.3,144.41,38276.0,119.2597,119.3835,119.1276,119.2184,38276.0
2017-12-13 13:10:00,144.4,144.43,144.22,144.41,12417.0,119.2102,119.2349,119.0616,119.2184,12417.0
2017-12-13 13:15:00,144.4,144.4,144.2,144.32,5900.0,119.2102,119.2102,119.045,119.1441,5900.0
2017-12-13 13:20:00,144.32,144.39,144.24,144.39,2546.0,119.1441,119.2019,119.0781,119.2019,2546.0
2017-12-13 13:25:00,144.38,144.53,144.31,144.31,5070.0,119.1936,119.3175,119.1359,119.1359,5070.0
2017-12-13 13:30:00,144.36,144.38,144.24,144.34,5404.0,119.1771,119.1936,119.0781,119.1606,5404.0
2017-12-13 13:35:00,144.37,144.51,144.37,144.46,4838.0,119.1854,119.301,119.1854,119.2597,4838.0
2017-12-13 13:40:00,144.4,144.44,144.3,144.38,5300.0,119.2102,119.2432,119.1276,119.1936,5300.0
2017-12-13 13:45:00,144.37,144.42,144.27,144.33,5080.0,119.1854,119.2267,119.1028,119.1524,5080.0
2017-12-13 13:50:00,144.33,144.45,143.97,144.0,6989.0,119.1524,119.2514,118.8552,118.8799,6989.0
2017-12-13 13:55:00,144.0,144.16,143.87,143.88,14337.0,118.8799,119.012,118.7726,118.7809,14337.0
2017-12-13 14:00:00,144.02,144.96,144.02,144.62,11461.0,118.8964,119.6725,118.8964,119.3918,11461.0
2017-12-13 14:05:00,144.64,144.69,144.37,144.42,9470.0,119.4083,119.4496,119.1854,119.2267,9470.0
2017-12-13 14:10:00,144.42,144.57,144.37,144.41,12033.0,119.2267,119.3505,119.1854,119.2184,12033.0
2017-12-13 14:15:00,144.36,144.44,144.17,144.32,8549.0,119.1771,119.2432,119.0203,119.1441,8549.0
2017-12-13 14:20:00,144.29,144.34,144.15,144.2,3793.0,119.1193,119.1606,119.0038,119.045,3793.0
2017-12-13 14:25:00,144.26,144.27,144.01,144.01,5283.0,119.0946,119.1028,118.8882,118.8882,5283.0
2017-12-13 14:30:00,144.06,144.27,144.05,144.25,8010.0,118.9295,119.1028,118.9212,119.0863,8010.0
2017-12-13 14:35:00,144.2,144.2,144.04,144.16,5522.0,119.045,119.045,118.913,119.012,5522.0
2017-12-13 14:40:00,144.15,144.35,144.12,144.32,5802.0,119.0038,119.1689,118.979,119.1441,5802.0
2017-12-13 14:45:00,144.24,144.36,144.19,144.21,6749.0,119.0781,119.1771,119.0368,119.0533,6749.0
2017-12-13 14:50:00,144.22,144.37,144.18,144.32,7992.0,119.0616,119.1854,119.0285,119.1441,7992.0
2017-12-13 14:55:00,144.33,144.5,144.31,144.48,7317.0,119.1524,119.2927,119.1359,119.2762,7317.0
2017-12-13 15:00:00,144.45,144.45,144.13,144.18,10976.0,119.2514,119.2514,118.9873,119.0285,10976.0
2017-12-13 15:05:00,144.15,144.15,143.98,143.98,10939.0,119.0038,119.0038,118.8634,118.8634,10939.0
2017-12-13 15:10:00,144.03,144.04,143.88,143.89,7300.0,118.9047,118.913,118.7809,118.7891,7300.0
2017-12-13 15:15:00,143.84,143.91,143.78,143.86,13505.0,118.7478,118.8056,118.6983,118.7644,13505.0
2017-12-13 15:20:00,143.91,143.98,143.84,143.9,16150.0,118.8056,118.8634,118.7478,118.7974,16150.0
2017-12-13 15:25:00,143.9,143.94,143.8,143.85,15583.0,118.7974,118.8304,118.7148,118.7561,15583.0
2017-12-13 15:30:00,143.83,143.89,143.8,143.85,24049.0,118.7396,118.7891,118.7148,118.7561,24049.0
2017-12-13 15:35:00,143.84,143.89,143.81,143.81,18745.0,118.7478,118.7891,118.7231,118.7231,18745.0
2017-12-13 15:40:00,143.82,144.0,143.79,143.97,22336.0,118.7313,118.8799,118.7066,118.8552,22336.0
2017-12-13 15:45:00,143.93,144.16,143.93,144.05,29433.0,118.8221,119.012,118.8221,118.9212,29433.0
2017-12-13 15:50:00,144.04,144.04,143.75,143.79,37946.0,118.913,118.913,118.6735,118.7066,37946.0
2017-12-13 15:55:00,143.79,143.87,143.71,143.75,88136.0,118.7066,118.7726,118.6405,118.6735,88136.0
2017-12-14 09:30:00,143.74,144.65,143.63,144.21,22577.0,118.6653,119.4165,118.5745,119.0533,22577.0
2017-12-14 09:35:00,144.25,144.36,143.82,143.97,6655.0,119.0863,119.1771,118.7313,118.8552,6655.0
2017-12-14 09:40:00,144.03,144.37,144.03,144.29,6799.0,118.9047,119.1854,118.9047,119.1193,6799.0
2017-12-14 09:45:00,144.35,144.56,144.2,144.42,10641.0,119.1689,119.3422,119.045,119.2267,10641.0
2017-12-14 09:50:00,144.42,144.46,143.99,144.07,15936.0,119.2267,119.2597,118.8717,118.9377,15936.0
2017-12-14 09:55:00,144.02,144.17,143.83,144.03,7274.0,118.8964,119.0203,118.7396,118.9047,7274.0
2017-12-14 10:00:00,143.98,144.51,143.98,144.33,23531.0,118.8634,119.301,118.8634,119.1524,23531.0
2017-12-14 10:05:00,144.33,144.8,144.32,144.79,17868.0,119.1524,119.5404,119.1441,119.5321,17868.0
2017-12-14 10:10:00,144.79,145.01,144.7,144.72,22354.0,119.5321,119.7137,119.4578,119.4743,22354.0
2017-12-14 10:15:00,144.78,144.89,144.51,144.66,19284.0,119.5239,119.6147,119.301,119.4248,19284.0
2017-12-14 10:20:00,144.62,144.7,144.52,144.54,12952.0,119.3918,119.4578,119.3092,119.3257,12952.0
2017-12-14 10:25:00,144.59,144.64,144.31,144.43,26484.0,119.367,119.4083,119.1359,119.2349,26484.0
2017-12-14 10:30:00,144.47,144.56,144.32,144.44,20525.0,119.2679,119.3422,119.1441,119.2432,20525.0
2017-12-14 10:35:00,144.49,144.71,144.46,144.66,17370.0,119.2845,119.4661,119.2597,119.4248,17370.0
2017-12-14 10:40:00,144.72,144.9,144.65,144.75,55576.0,119.4743,119.6229,119.4165,119.4991,55576.0
2017-12-14 10:45:00,144.75,144.76,144.52,144.68,28799.0,119.4991,119.5074,119.3092,119.4413,28799.0
2017-12-14 10:50:00,144.66,144.66,144.47,144.48,20112.0,119.4248,119.4248,119.2679,119.2762,20112.0
2017-12-14 10:55:00,144.48,144.52,144.2,144.34,45109.0,119.2762,119.3092,119.045,119.1606,45109.0
2017-12-14 11:00:00,144.27,144.37,144.14,144.27,20784.0,119.1028,119.1854,118.9955,119.1028,20784.0
2017-12-14 11:05:00,144.28,144.33,143.9,144.0,45247.0,119.1111,119.1524,118.7974,118.8799,45247.0
2017-12-14 11:10:00,144.0,144.07,143.8,143.99,8941.0,118.8799,118.9377,118.7148,118.8717,8941.0
2017-12-14 11:15:00,144.0,144.1,143.94,143.97,27032.0,118.8799,118.9625,118.8304,118.8552,27032.0
2017-12-14 11:20:00,144.01,144.1,143.91,143.97,26173.0,118.8882,118.9625,118.8056,118.8552,26173.0
2017-12-14 11:25:00,143.97,144.05,143.89,144.03,7008.0,118.8552,118.9212,118.7891,118.9047,7008.0
2017-12-14 11:30:00,144.05,144.1,143.99,144.04,30194.0,118.9212,118.9625,118.8717,118.913,30194.0
2017-12-14 11:35:00,144.07,144.08,143.97,144.05,30352.0,118.9377,118.946,118.8552,118.9212,30352.0
2017-12-14 11:40:00,144.02,144.14,144.0,144.12,62956.0,118.8964,118.9955,118.8799,118.979,62956.0
2017-12-14 11:45:00,144.12,144.12,143.97,144.03,33237.0,118.979,118.979,118.8552,118.9047,33237.0
2017-12-14 11:50:00,144.03,144.1,143.89,144.03,17375.0,118.9047,118.9625,118.7891,118.9047,17375.0
2017-12-14 11:55:00,144.04,144.1,143.88,143.88,32044.0,118.913,118.9625,118.7809,118.7809,32044.0
2017-12-14 12:00:00,143.95,144.08,143.88,144.08,8352.0,118.8387,118.946,118.7809,118.946,8352.0
2017-12-14 12:05:00,144.07,144.09,143.94,143.95,13744.0,118.9377,118.9542,118.8304,118.8387,13744.0
2017-12-14 12:10:00,144.01,144.01,143.7,143.92,16797.0,118.8882,118.8882,118.6323,118.8139,16797.0
2017-12-14 12:15:00,143.93,144.1,143.88,144.01,8417.0,118.8221,118.9625,118.7809,118.8882,8417.0
2017-12-14 12:20:00,144.03,144.11,143.92,144.09,19131.0,118.9047,118.9707,118.8139,118.9542,19131.0
2017-12-14 12:25:00,144.09,144.1,143.91,144.03,15776.0,118.9542,118.9625,118.8056,118.9047,15776.0
2017-12-14 12:30:00,144.03,144.05,143.86,144.0,22910.0,118.9047,118.9212,118.7644,118.8799,22910.0
2017-12-14 12:35:00,143.98,144.01,143.89,143.96,4371.0,118.8634,118.8882,118.7891,118.8469,4371.0
2017-12-14 12:40:00,143.96,144.04,143.94,144.04,4197.0,118.8469,118.913,118.8304,118.913,4197.0
2017-12-14 12:45:00,144.02,144.02,143.92,143.92,4883.0,118.8964,118.8964,118.8139,118.8139,4883.0
2017-12-14 12:50:00,143.96,143.99,143.89,143.94,5436.0,118.8469,118.8717,118.7891,118.8304,5436.0
2017-12-14 12:55:00,143.93,143.96,143.86,143.94,4338.0,118.8221,118.8469,118.7644,118.8304,4338.0
2017-12-14 13:00:00,143.94,143.99,143.93,143.99,4449.0,118.8304,118.8717,118.8221,118.8717,4449.0
2017-12-14 13:05:00,144.01,144.07,143.99,144.04,20136.0,118.8882,118.9377,118.8717,118.913,20136.0
2017-12-14 13:10:00,144.03,144.04,143.87,144.01,12625.0,118.9047,118.913,118.7726,118.8882,12625.0
2017-12-14 13:15:00,144.01,144.02,143.95,144.0,17459.0,118.8882,118.8964,118.8387,118.8799,17459.0
2017-12-14 13:20:00,143.99,144.09,143.99,144.02,24688.0,118.8717,118.9542,118.8717,118.8964,24688.0
2017-12-14 13:25:00,144.05,144.08,143.98,144.01,23977.0,118.9212,118.946,118.8634,118.8882,23977.0
2017-12-14 13:30:00,144.02,144.04,143.98,144.0,11271.0,118.8964,118.913,118.8634,118.8799,11271.0
2017-12-14 13:35:00,144.0,144.05,143.99,144.03,18208.0,118.8799,118.9212,118.8717,118.9047,18208.0
2017-12-14 13:40:00,144.03,144.03,143.98,144.02,26738.0,118.9047,118.9047,118.8634,118.8964,26738.0
2017-12-14 13:45:00,144.02,144.04,144.0,144.01,22660.0,118.8964,118.913,118.8799,118.8882,22660.0
2017-12-14 13:50:00,144.02,144.06,144.0,144.03,13409.0,118.8964,118.9295,118.8799,118.9047,13409.0
2017-12-14 13:55:00,144.05,144.06,143.98,144.01,24610.0,118.9212,118.9295,118.8634,118.8882,24610.0
2017-12-14 14:00:00,143.99,144.03,143.97,144.02,10722.0,118.8717,118.9047,118.8552,118.8964,10722.0
2017-12-14 14:05:00,144.02,144.06,143.99,144.06,13737.0,118.8964,118.9295,118.8717,118.9295,13737.0
2017-12-14 14:10:00,144.11,144.11,144.0,144.03,11005.0,118.9707,118.9707,118.8799,118.9047,11005.0
2017-12-14 14:15:00,144.04,144.04,143.85,143.87,5246.0,118.913,118.913,118.7561,118.7726,5246.0
2017-12-14 14:20:00,143.87,143.98,143.79,143.79,6251.0,118.7726,118.8634,118.7066,118.7066,6251.0
2017-12-14 14:25:00,143.8,143.9,143.75,143.77,7847.0,118.7148,118.7974,118.6735,118.6901,7847.0
2017-12-14 14:30:00,143.78,143.89,143.74,143.89,8519.0,118.6983,118.7891,118.6653,118.7891,8519.0
2017-12-14 14:35:00,143.85,143.99,143.85,143.98,5013.0,118.7561,118.8717,118.7561,118.8634,5013.0
2017-12-14 14:40:00,143.97,144.0,143.95,143.99,8689.0,118.8552,118.8799,118.8387,118.8717,8689.0
2017-12-14 14:45:00,144.0,144.01,143.94,143.95,6539.0,118.8799,118.8882,118.8304,118.8387,6539.0
2017-12-14 14:50:00,143.93,143.98,143.9,143.98,2648.0,118.8221,118.8634,118.7974,118.8634,2648.0
2017-12-14 14:55:00,143.97,144.04,143.96,143.99,24443.0,118.8552,118.913,118.8469,118.8717,24443.0
2017-12-14 15:00:00,143.99,143.99,143.83,143.83,6341.0,118.8717,118.8717,118.7396,118.7396,6341.0
2017-12-14 15:05:00,143.83,143.93,143.83,143.91,5462.0,118.7396,118.8221,118.7396,118.8056,5462.0
2017-12-14 15:10:00,143.89,143.97,143.89,143.92,6945.0,118.7891,118.8552,118.7891,118.8139,6945.0
2017-12-14 15:15:00,143.91,143.93,143.76,143.78,7967.0,118.8056,118.8221,118.6818,118.6983,7967.0
2017-12-14 15:20:00,143.78,143.91,143.78,143.83,12648.0,118.6983,118.8056,118.6983,118.7396,12648.0
2017-12-14 15:25:00,143.83,143.87,143.76,143.83,10836.0,118.7396,118.7726,118.6818,118.7396,10836.0
2017-12-14 15:30:00,143.84,143.85,143.77,143.82,24248.0,118.7478,118.7561,118.6901,118.7313,24248.0
2017-12-14 15:35:00,143.8,143.84,143.75,143.75,18570.0,118.7148,118.7478,118.6735,118.6735,18570.0
2017-12-14 15:40:00,143.75,143.76,143.65,143.66,18186.0,118.6735,118.6818,118.591,118.5992,18186.0
2017-12-14 15:45:00,143.65,143.77,143.63,143.77,26610.0,118.591,118.6901,118.5745,118.6901,26610.0
2017-12-14 15:50:00,143.76,143.76,143.62,143.75,22154.0,118.6818,118.6818,118.5662,118.6735,22154.0
2017-12-14 15:55:00,143.74,143.78,143.58,143.65,70723.0,118.6653,118.6983,118.5332,118.591,70723.0
2017-12-15 09:30:00,143.8,144.51,143.4,143.49,686995.0,118.7148,119.301,118.3846,118.4589,686995.0
2017-12-15 09:35:00,143.49,144.48,143.07,144.38,90807.0,118.4589,119.2762,118.1122,119.1936,90807.0
2017-12-15 09:40:00,144.3,144.78,143.82,143.86,25623.0,119.1276,119.5239,118.7313,118.7644,25623.0
2017-12-15 09:45:00,143.86,144.0,143.16,143.95,41140.0,118.7644,118.8799,118.1865,118.8387,41140.0
2017-12-15 09:50:00,143.83,144.05,143.68,143.78,15912.0,118.7396,118.9212,118.6158,118.6983,15912.0
2017-12-15 09:55:00,143.8,143.91,143.68,143.76,15589.0,118.7148,118.8056,118.6158,118.6818,15589.0
2017-12-15 10:00:00,143.75,143.89,143.64,143.82,13823.0,118.6735,118.7891,118.5827,118.7313,13823.0
2017-12-15 10:05:00,143.92,144.0,143.85,143.85,9879.0,118.8139,118.8799,118.7561,118.7561,9879.0
2017-12-15 10:10:00,143.86,143.87,143.7,143.7,5823.0,118.7644,118.7726,118.6323,118.6323,5823.0
2017-12-15 10:15:00,143.69,143.91,143.64,143.85,16227.0,118.624,118.8056,118.5827,118.7561,16227.0
2017-12-15 10:20:00,143.85,143.91,143.72,143.72,4218.0,118.7561,118.8056,118.6488,118.6488,4218.0
2017-12-15 10:25:00,143.84,143.85,143.43,143.53,14204.0,118.7478,118.7561,118.4094,118.4919,14204.0
2017-12-15 10:30:00,143.52,143.52,143.31,143.34,7558.0,118.4837,118.4837,118.3103,118.3351,7558.0
2017-12-15 10:35:00,143.34,143.57,143.34,143.54,91730.0,118.3351,118.5249,118.3351,118.5002,91730.0
2017-12-15 10:40:00,143.5,143.5,143.3,143.33,5173.0,118.4672,118.4672,118.302,118.3268,5173.0
2017-12-15 10:45:00,143.33,143.33,143.08,143.21,5728.0,118.3268,118.3268,118.1204,118.2277,5728.0
2017-12-15 10:50:00,143.21,143.22,143.13,143.13,1490.0,118.2277,118.236,118.1617,118.1617,1490.0
2017-12-15 10:55:00,143.18,143.24,143.14,143.17,2000.0,118.203,118.2525,118.17,118.1947,2000.0
2017-12-15 11:00:00,143.19,143.2,143.0,143.03,9549.0,118.2112,118.2195,118.0544,118.0791,9549.0
2017-12-15 11:05:00,143.01,143.03,142.9,142.92,20160.0,118.0626,118.0791,117.9718,117.9883,20160.0
2017-12-15 11:10:00,142.94,142.94,142.87,142.88,2150.0,118.0048,118.0048,117.9471,117.9553,2150.0
2017-12-15 11:15:00,142.86,142.95,142.78,142.83,8900.0,117.9388,118.0131,117.8728,117.914,8900.0
2017-12-15 11:20:00,142.84,142.92,142.69,142.69,14302.0,117.9223,117.9883,117.7985,117.7985,14302.0
2017-12-15 11:25:00,142.65,142.75,142.64,142.66,3101.0,117.7654,117.848,117.7572,117.7737,3101.0
2017-12-15 11:30:00,142.71,142.81,142.63,142.75,98922.0,117.815,117.8975,117.7489,117.848,98922.0
2017-12-15 11:35:00,142.73,142.81,142.71,142.71,7952.0,117.8315,117.8975,117.815,117.815,7952.0
2017-12-15 11:40:00,142.71,142.77,142.65,142.74,8239.0,117.815,117.8645,117.7654,117.8397,8239.0
2017-12-15 11:45:00,142.75,143.14,142.71,143.13,6638.0,117.848,118.17,117.815,118.1617,6638.0
2017-12-15 11:50:00,143.11,143.15,143.01,143.07,6578.0,118.1452,118.1782,118.0626,118.1122,6578.0
2017-12-15 11:55:00,143.13,143.13,142.99,143.03,12126.0,118.1617,118.1617,118.0461,118.0791,12126.0
2017-12-15 12:00:00,143.04,143.04,142.71,142.81,26126.0,118.0874,118.0874,117.815,117.8975,26126.0
2017-12-15 12:05:00,142.82,142.87,142.65,142.71,32880.0,117.9058,117.9471,117.7654,117.815,32880.0
2017-12-15 12:10:00,142.7,142.79,142.66,142.79,4153.0,117.8067,117.881,117.7737,117.881,4153.0
2017-12-15 12:15:00,142.79,142.87,142.76,142.84,6775.0,117.881,117.9471,117.8562,117.9223,6775.0
2017-12-15 12:20:00,142.81,142.87,142.76,142.8,10954.0,117.8975,117.9471,117.8562,117.8893,10954.0
2017-12-15 12:25:00,142.76,142.81,142.71,142.71,12757.0,117.8562,117.8975,117.815,117.815,12757.0
2017-12-15 12:30:00,142.74,142.75,142.65,142.7,14281.0,117.8397,117.848,117.7654,117.8067,14281.0
2017-12-15 12:35:00,142.7,142.7,142.63,142.64,3815.0,117.8067,117.8067,117.7489,117.7572,3815.0
2017-12-15 12:40:00,142.62,142.66,142.44,142.51,11934.0,117.7407,117.7737,117.5921,117.6499,11934.0
2017-12-15 12:45:00,142.52,142.57,142.41,142.48,6376.0,117.6581,117.6994,117.5673,117.6251,6376.0
2017-12-15 12:50:00,142.51,142.51,142.18,142.18,6674.0,117.6499,117.6499,117.3774,117.3774,6674.0
2017-12-15 12:55:00,142.25,142.29,142.1,142.1,11108.0,117.4352,117.4682,117.3114,117.3114,11108.0
2017-12-15 13:00:00,142.12,142.12,141.97,142.0,16467.0,117.3279,117.3279,117.2041,117.2288,16467.0
2017-12-15 13:05:00,142.04,142.41,141.94,142.41,47514.0,117.2618,117.5673,117.1793,117.5673,47514.0
2017-12-15 13:10:00,142.39,142.42,142.12,142.23,32709.0,117.5508,117.5756,117.3279,117.4187,32709.0
2017-12-15 13:15:00,142.17,142.29,142.17,142.23,5079.0,117.3692,117.4682,117.3692,117.4187,5079.0
2017-12-15 13:20:00,142.26,142.34,142.23,142.33,3557.0,117.4435,117.5095,117.4187,117.5013,3557.0
2017-12-15 13:25:00,142.37,142.38,142.2,142.34,16849.0,117.5343,117.5425,117.3939,117.5095,16849.0
2017-12-15 13:30:00,142.38,142.42,142.29,142.31,27410.0,117.5425,117.5756,117.4682,117.4847,27410.0
2017-12-15 13:35:00,142.29,142.36,142.27,142.28,11603.0,117.4682,117.526,117.4517,117.46,11603.0
2017-12-15 13:40:00,142.31,142.52,142.3,142.52,19027.0,117.4847,117.6581,117.4765,117.6581,19027.0
2017-12-15 13:45:00,142.52,142.6,142.47,142.56,11187.0,117.6581,117.7242,117.6168,117.6911,11187.0
2017-12-15 13:50:00,142.56,142.59,142.45,142.52,12362.0,117.6911,117.7159,117.6003,117.6581,12362.0
2017-12-15 13:55:00,142.52,142.61,142.46,142.54,30810.0,117.6581,117.7324,117.6086,117.6746,30810.0
2017-12-15 14:00:00,142.56,142.9,142.49,142.83,55272.0,117.6911,117.9718,117.6333,117.914,55272.0
2017-12-15 14:05:00,142.82,142.82,142.69,142.76,19313.0,117.9058,117.9058,117.7985,117.8562,19313.0
2017-12-15 14:10:00,142.75,142.82,142.72,142.74,21602.0,117.848,117.9058,117.8232,117.8397,21602.0
2017-12-15 14:15:00,142.71,142.8,142.69,142.8,15167.0,117.815,117.8893,117.7985,117.8893,15167.0
2017-12-15 14:20:00,142.79,142.88,142.76,142.85,7603.0,117.881,117.9553,117.8562,117.9305,7603.0
2017-12-15 14:25:00,142.81,142.98,142.81,142.97,26545.0,117.8975,118.0379,117.8975,118.0296,26545.0
2017-12-15 14:30:00,142.96,142.96,142.7,142.7,7670.0,118.0214,118.0214,117.8067,117.8067,7670.0
2017-12-15 14:35:00,142.69,142.84,142.69,142.75,10324.0,117.7985,117.9223,117.7985,117.848,10324.0
2017-12-15 14:40:00,142.8,142.82,142.71,142.74,6175.0,117.8893,117.9058,117.815,117.8397,6175.0
2017-12-15 14:45:00,142.76,142.76,142.63,142.63,4876.0,117.8562,117.8562,117.7489,117.7489,4876.0
2017-12-15 14:50:00,142.63,142.81,142.62,142.81,9129.0,117.7489,117.8975,117.7407,117.8975,9129.0
2017-12-15 14:55:00,142.82,142.83,142.73,142.82,8471.0,117.9058,117.914,117.8315,117.9058,8471.0
2017-12-15 15:00:00,142.78,142.89,142.78,142.83,17489.0,117.8728,117.9636,117.8728,117.914,17489.0
2017-12-15 15:05:00,142.86,143.0,142.85,142.97,13752.0,117.9388,118.0544,117.9305,118.0296,13752.0
2017-12-15 15:10:00,142.98,143.04,142.96,142.99,29596.0,118.0379,118.0874,118.0214,118.0461,29596.0
2017-12-15 15:15:00,142.97,143.03,142.96,143.0,16852.0,118.0296,118.0791,118.0214,118.0544,16852.0
2017-12-15 15:20:00,143.0,143.04,142.95,142.97,15216.0,118.0544,118.0874,118.0131,118.0296,15216.0
2017-12-15 15:25:00,142.98,143.01,142.93,143.01,15906.0,118.0379,118.0626,117.9966,118.0626,15906.0
2017-12-15 15:30:00,142.97,143.01,142.87,142.87,19902.0,118.0296,118.0626,117.9471,117.9471,19902.0
2017-12-15 15:35:00,142.87,142.91,142.74,142.91,25568.0,117.9471,117.9801,117.8397,117.9801,25568.0
2017-12-15 15:40:00,142.92,143.0,142.9,142.93,33705.0,117.9883,118.0544,117.9718,117.9966,33705.0
2017-12-15 15:45:00,142.95,143.01,142.59,142.63,40435.0,118.0131,118.0626,117.7159,117.7489,40435.0
2017-12-15 15:50:00,142.63,142.74,142.61,142.69,84061.0,117.7489,117.8397,117.7324,117.7985,84061.0
2017-12-15 15:55:00,142.68,142.78,142.31,142.75,109955.0,117.7902,117.8728,117.4847,117.848,109955.0
2017-12-18 09:30:00,143.65,143.65,142.89,143.15,44035.0,118.591,118.591,117.9636,118.1782,44035.0
2017-12-18 09:35:00,143.22,143.48,142.8,142.96,25829.0,118.236,118.4506,117.8893,118.0214,25829.0
2017-12-18 09:40:00,142.97,143.13,142.8,143.0,35239.0,118.0296,118.1617,117.8893,118.0544,35239.0
2017-12-18 09:45:00,143.05,143.08,142.27,142.31,18837.0,118.0957,118.1204,117.4517,117.4847,18837.0
2017-12-18 09:50:00,142.31,142.32,142.01,142.23,14715.0,117.4847,117.493,117.2371,117.4187,14715.0
2017-12-18 09:55:00,142.26,142.46,142.19,142.23,30630.0,117.4435,117.6086,117.3857,117.4187,30630.0
2017-12-18 10:00:00,142.32,142.5,142.26,142.47,8178.0,117.493,117.6416,117.4435,117.6168,8178.0
2017-12-18 10:05:00,142.45,142.75,142.45,142.75,25163.0,117.6003,117.848,117.6003,117.848,25163.0
2017-12-18 10:10:00,142.75,142.8,142.6,142.77,33065.0,117.848,117.8893,117.7242,117.8645,33065.0
2017-12-18 10:15:00,142.73,142.78,142.47,142.6,63363.0,117.8315,117.8728,117.6168,117.7242,63363.0
2017-12-18 10:20:00,142.56,142.93,142.56,142.84,32425.0,117.6911,117.9966,117.6911,117.9223,32425.0
2017-12-18 10:25:00,142.84,142.93,142.63,142.67,23168.0,117.9223,117.9966,117.7489,117.7819,23168.0
2017-12-18 10:30:00,142.69,142.74,142.65,142.69,18595.0,117.7985,117.8397,117.7654,117.7985,18595.0
2017-12-18 10:35:00,142.7,142.86,142.7,142.8,71255.0,117.8067,117.9388,117.8067,117.8893,71255.0
2017-12-18 10:40:00,142.8,142.8,142.56,142.65,36859.0,117.8893,117.8893,117.6911,117.7654,36859.0
2017-12-18 10:45:00,142.65,142.69,142.56,142.6,27733.0,117.7654,117.7985,117.6911,117.7242,27733.0
2017-12-18 10:50:00,142.6,142.7,142.57,142.62,8140.0,117.7242,117.8067,117.6994,117.7407,8140.0
2017-12-18 10:55:00,142.6,142.67,142.51,142.51,8022.0,117.7242,117.7819,117.6499,117.6499,8022.0
2017-12-18 11:00:00,142.53,142.73,142.36,142.73,24782.0,117.6664,117.8315,117.526,117.8315,24782.0
2017-12-18 11:05:00,142.72,142.75,142.63,142.71,18857.0,117.8232,117.848,117.7489,117.815,18857.0
2017-12-18 11:10:00,142.72,143.37,142.59,143.19,28715.0,117.8232,118.3598,117.7159,118.2112,28715.0
2017-12-18 11:15:00,143.18,143.37,143.1,143.17,32474.0,118.203,118.3598,118.1369,118.1947,32474.0
2017-12-18 11:20:00,143.13,143.25,142.99,143.15,25510.0,118.1617,118.2608,118.0461,118.1782,25510.0
2017-12-18 11:25:00,143.1,143.13,142.9,142.92,8564.0,118.1369,118.1617,117.9718,117.9883,8564.0
2017-12-18 11:30:00,142.88,143.04,142.87,142.91,13812.0,117.9553,118.0874,117.9471,117.9801,13812.0
2017-12-18 11:35:00,142.85,142.88,142.68,142.77,13790.0,117.9305,117.9553,117.7902,117.8645,13790.0
2017-12-18 11:40:00,142.79,142.8,142.55,142.69,19348.0,117.881,117.8893,117.6829,117.7985,19348.0
2017-12-18 11:45:00,142.76,142.91,142.68,142.82,18475.0,117.8562,117.9801,117.7902,117.9058,18475.0
2017-12-18 11:50:00,142.84,142.85,142.63,142.66,7880.0,117.9223,117.9305,117.7489,117.7737,7880.0
2017-12-18 11:55:00,142.7,142.76,142.32,142.53,14066.0,117.8067,117.8562,117.493,117.6664,14066.0
2017-12-18 12:00:00,142.53,142.69,142.53,142.63,3206.0,117.6664,117.7985,117.6664,117.7489,3206.0
2017-12-18 12:05:00,142.64,142.66,142.56,142.63,7220.0,117.7572,117.7737,117.6911,117.7489,7220.0
2017-12-18 12:10:00,142.66,142.78,142.62,142.77,5550.0,117.7737,117.8728,117.7407,117.8645,5550.0
2017-12-18 12:15:00,142.76,142.77,142.56,142.61,4861.0,117.8562,117.8645,117.6911,117.7324,4861.0
2017-12-18 12:20:00,142.68,142.71,142.6,142.6,1800.0,117.7902,117.815,117.7242,117.7242,1800.0
2017-12-18 12:25:00,142.68,142.74,142.49,142.5,7604.0,117.7902,117.8397,117.6333,117.6416,7604.0
2017-12-18 12:30:00,142.55,142.67,142.53,142.53,9448.0,117.6829,117.7819,117.6664,117.6664,9448.0
2017-12-18 12:35:00,142.55,142.65,142.55,142.59,4414.0,117.6829,117.7654,117.6829,117.7159,4414.0
2017-12-18 12:40:00,142.59,142.65,142.53,142.59,3405.0,117.7159,117.7654,117.6664,117.7159,3405.0
2017-12-18 12:45:00,142.61,142.72,142.55,142.57,6373.0,117.7324,117.8232,117.6829,117.6994,6373.0
2017-12-18 12:50:00,142.55,142.6,142.48,142.48,7483.0,117.6829,117.7242,117.6251,117.6251,7483.0
2017-12-18 12:55:00,142.48,142.64,142.48,142.64,5609.0,117.6251,117.7572,117.6251,117.7572,5609.0
2017-12-18 13:00:00,142.59,142.74,142.59,142.68,3162.0,117.7159,117.8397,117.7159,117.7902,3162.0
2017-12-18 13:05:00,142.67,142.71,142.63,142.71,2820.0,117.7819,117.815,117.7489,117.815,2820.0
2017-12-18 13:10:00,142.72,142.82,142.71,142.79,3923.0,117.8232,117.9058,117.815,117.881,3923.0
2017-12-18 13:15:00,142.76,142.79,142.65,142.66,13715.0,117.8562,117.881,117.7654,117.7737,13715.0
2017-12-18 13:20:00,142.68,142.86,142.64,142.81,8643.0,117.7902,117.9388,117.7572,117.8975,8643.0
2017-12-18 13:25:00,142.87,143.04,142.85,142.94,8616.0,117.9471,118.0874,117.9305,118.0048,8616.0
2017-12-18 13:30:00,143.02,143.16,142.96,143.13,27638.0,118.0709,118.1865,118.0214,118.1617,27638.0
2017-12-18 13:35:00,143.13,143.38,142.98,143.38,44391.0,118.1617,118.3681,118.0379,118.3681,44391.0
2017-12-18 13:40:00,143.36,143.38,143.11,143.18,10237.0,118.3516,118.3681,118.1452,118.203,10237.0
2017-12-18 13:45:00,143.17,143.37,143.16,143.29,12216.0,118.1947,118.3598,118.1865,118.2938,12216.0
2017-12-18 13:50:00,143.26,143.32,143.2,143.32,3696.0,118.269,118.3186,118.2195,118.3186,3696.0
2017-12-18 13:55:00,143.29,143.36,143.28,143.33,5305.0,118.2938,118.3516,118.2855,118.3268,5305.0
2017-12-18 14:00:00,143.31,143.32,143.12,143.18,9729.0,118.3103,118.3186,118.1534,118.203,9729.0
2017-12-18 14:05:00,143.17,143.25,143.17,143.25,4975.0,118.1947,118.2608,118.1947,118.2608,4975.0
2017-12-18 14:10:00,143.23,143.35,143.19,143.25,9375.0,118.2443,118.3433,118.2112,118.2608,9375.0
2017-12-18 14:15:00,143.25,143.34,143.24,143.32,23280.0,118.2608,118.3351,118.2525,118.3186,23280.0
2017-12-18 14:20:00,143.29,143.47,143.28,143.43,7162.0,118.2938,118.4424,118.2855,118.4094,7162.0
2017-12-18 14:25:00,143.44,143.54,143.44,143.5,11066.0,118.4176,118.5002,118.4176,118.4672,11066.0
2017-12-18 14:30:00,143.48,143.51,143.35,143.38,20634.0,118.4506,118.4754,118.3433,118.3681,20634.0
2017-12-18 14:35:00,143.37,143.41,142.93,142.96,10242.0,118.3598,118.3929,117.9966,118.0214,10242.0
2017-12-18 14:40:00,142.96,143.07,142.73,142.78,10362.0,118.0214,118.1122,117.8315,117.8728,10362.0
2017-12-18 14:45:00,142.83,142.88,142.73,142.88,11316.0,117.914,117.9553,117.8315,117.9553,11316.0
2017-12-18 14:50:00,142.87,142.89,142.81,142.86,8651.0,117.9471,117.9636,117.8975,117.9388,8651.0
2017-12-18 14:55:00,142.82,143.01,142.81,143.0,9997.0,117.9058,118.0626,117.8975,118.0544,9997.0
2017-12-18 15:00:00,142.97,143.0,142.89,142.91,10336.0,118.0296,118.0544,117.9636,117.9801,10336.0
2017-12-18 15:05:00,142.94,142.95,142.85,142.85,7191.0,118.0048,118.0131,117.9305,117.9305,7191.0
2017-12-18 15:10:00,142.86,142.86,142.74,142.8,11505.0,117.9388,117.9388,117.8397,117.8893,11505.0
2017-12-18 15:15:00,142.8,142.81,142.6,142.69,15465.0,117.8893,117.8975,117.7242,117.7985,15465.0
2017-12-18 15:20:00,142.68,142.68,142.59,142.64,13841.0,117.7902,117.7902,117.7159,117.7572,13841.0
2017-12-18 15:25:00,142.65,142.65,142.39,142.41,15739.0,117.7654,117.7654,117.5508,117.5673,15739.0
2017-12-18 15:30:00,142.44,142.62,142.43,142.61,11936.0,117.5921,117.7407,117.5838,117.7324,11936.0
2017-12-18 15:35:00,142.62,142.63,142.41,142.51,17198.0,117.7407,117.7489,117.5673,117.6499,17198.0
2017-12-18 15:40:00,142.53,142.64,142.5,142.59,12602.0,117.6664,117.7572,117.6416,117.7159,12602.0
2017-12-18 15:45:00,142.58,142.7,142.56,142.7,23118.0,117.7076,117.8067,117.6911,117.8067,23118.0
2017-12-18 15:50:00,142.68,142.77,142.58,142.77,26820.0,117.7902,117.8645,117.7076,117.8645,26820.0
2017-12-18 15:55:00,142.77,142.9,142.72,142.85,84249.0,117.8645,117.9718,117.8232,117.9305,84249.0
2017-12-19 09:30:00,143.01,143.62,143.01,143.28,36175.0,118.0626,118.5662,118.0626,118.2855,36175.0
2017-12-19 09:35:00,143.26,143.47,143.02,143.47,33053.0,118.269,118.4424,118.0709,118.4424,33053.0
2017-12-19 09:40:00,143.4,143.95,143.4,143.64,30954.0,118.3846,118.8387,118.3846,118.5827,30954.0
2017-12-19 09:45:00,143.58,143.73,143.37,143.61,29494.0,118.5332,118.657,118.3598,118.558,29494.0
2017-12-19 09:50:00,143.53,143.64,143.32,143.53,11358.0,118.4919,118.5827,118.3186,118.4919,11358.0
2017-12-19 09:55:00,143.49,143.68,143.36,143.55,8407.0,118.4589,118.6158,118.3516,118.5084,8407.0
2017-12-19 10:00:00,143.48,143.71,143.28,143.64,14397.0,118.4506,118.6405,118.2855,118.5827,14397.0
2017-12-19 10:05:00,143.66,143.85,143.59,143.67,12069.0,118.5992,118.7561,118.5415,118.6075,12069.0
2017-12-19 10:10:00,143.69,143.69,143.4,143.4,10827.0,118.624,118.624,118.3846,118.3846,10827.0
2017-12-19 10:15:00,143.4,143.4,143.05,143.16,8139.0,118.3846,118.3846,118.0957,118.1865,8139.0
2017-12-19 10:20:00,143.18,143.18,142.91,143.06,8552.0,118.203,118.203,117.9801,118.1039,8552.0
2017-12-19 10:25:00,143.03,143.15,142.96,142.96,13489.0,118.0791,118.1782,118.0214,118.0214,13489.0
2017-12-19 10:30:00,142.96,143.2,142.96,143.13,18313.0,118.0214,118.2195,118.0214,118.1617,18313.0
2017-12-19 10:35:00,143.13,143.16,142.9,142.93,11242.0,118.1617,118.1865,117.9718,117.9966,11242.0
2017-12-19 10:40:00,142.96,143.03,142.8,142.98,7206.0,118.0214,118.0791,117.8893,118.0379,7206.0
2017-12-19 10:45:00,142.99,143.18,142.99,143.15,9210.0,118.0461,118.203,118.0461,118.1782,9210.0
2017-12-19 10:50:00,143.14,143.14,142.97,142.98,8500.0,118.17,118.17,118.0296,118.0379,8500.0
2017-12-19 10:55:00,142.98,143.01,142.91,143.01,5299.0,118.0379,118.0626,117.9801,118.0626,5299.0
2017-12-19 11:00:00,143.03,143.26,143.03,143.08,9339.0,118.0791,118.269,118.0791,118.1204,9339.0
2017-12-19 11:05:00,143.11,143.14,142.87,142.92,11126.0,118.1452,118.17,117.9471,117.9883,11126.0
2017-12-19 11:10:00,142.92,142.92,142.55,142.66,13982.0,117.9883,117.9883,117.6829,117.7737,13982.0
2017-12-19 11:15:00,142.6,142.66,142.36,142.4,10979.0,117.7242,117.7737,117.526,117.559,10979.0
2017-12-19 11:20:00,142.42,142.49,142.34,142.44,9700.0,117.5756,117.6333,117.5095,117.5921,9700.0
2017-12-19 11:25:00,142.4,142.74,142.4,142.73,7200.0,117.559,117.8397,117.559,117.8315,7200.0
2017-12-19 11:30:00,142.69,142.82,142.65,142.71,17470.0,117.7985,117.9058,117.7654,117.815,17470.0
2017-12-19 11:35:00,142.69,142.86,142.6,142.85,22492.0,117.7985,117.9388,117.7242,117.9305,22492.0
2017-12-19 11:40:00,142.85,142.94,142.75,142.89,10689.0,117.9305,118.0048,117.848,117.9636,10689.0
2017-12-19 11:45:00,142.89,142.89,142.75,142.87,10525.0,117.9636,117.9636,117.848,117.9471,10525.0
2017-12-19 11:50:00,142.9,142.9,142.75,142.75,18217.0,117.9718,117.9718,117.848,117.848,18217.0
2017-12-19 11:55:00,142.78,142.94,142.75,142.81,61681.0,117.8728,118.0048,117.848,117.8975,61681.0
2017-12-19 12:00:00,142.81,142.84,142.66,142.73,46875.0,117.8975,117.9223,117.7737,117.8315,46875.0
2017-12-19 12:05:00,142.76,142.78,142.58,142.62,23917.0,117.8562,117.8728,117.7076,117.7407,23917.0
2017-12-19 12:10:00,142.6,142.63,142.46,142.46,20408.0,117.7242,117.7489,117.6086,117.6086,20408.0
2017-12-19 12:15:00,142.46,142.56,142.4,142.46,33773.0,117.6086,117.6911,117.559,117.6086,33773.0
2017-12-19 12:20:00,142.45,142.47,142.29,142.39,15007.0,117.6003,117.6168,117.4682,117.5508,15007.0
2017-12-19 12:25:00,142.38,142.49,142.33,142.41,14190.0,117.5425,117.6333,117.5013,117.5673,14190.0
2017-12-19 12:30:00,142.42,142.52,142.35,142.44,14148.0,117.5756,117.6581,117.5178,117.5921,14148.0
2017-12-19 12:35:00,142.43,142.46,142.34,142.43,8710.0,117.5838,117.6086,117.5095,117.5838,8710.0
2017-12-19 12:40:00,142.45,142.45,142.36,142.4,10449.0,117.6003,117.6003,117.526,117.559,10449.0
2017-12-19 12:45:00,142.42,142.52,142.4,142.52,20095.0,117.5756,117.6581,117.559,117.6581,20095.0
2017-12-19 12:50:00,142.5,142.51,142.35,142.48,19573.0,117.6416,117.6499,117.5178,117.6251,19573.0
2017-12-19 12:55:00,142.47,142.47,142.25,142.41,13724.0,117.6168,117.6168,117.4352,117.5673,13724.0
2017-12-19 13:00:00,142.37,142.37,142.24,142.26,14848.0,117.5343,117.5343,117.427,117.4435,14848.0
2017-12-19 13:05:00,142.24,142.28,142.18,142.26,13636.0,117.427,117.46,117.3774,117.4435,13636.0
2017-12-19 13:10:00,142.25,142.26,142.18,142.18,13561.0,117.4352,117.4435,117.3774,117.3774,13561.0
2017-12-19 13:15:00,142.21,142.29,142.16,142.18,9620.0,117.4022,117.4682,117.3609,117.3774,9620.0
2017-12-19 13:20:00,142.15,142.28,142.14,142.19,10437.0,117.3527,117.46,117.3444,117.3857,10437.0
2017-12-19 13:25:00,142.19,142.33,142.19,142.31,6522.0,117.3857,117.5013,117.3857,117.4847,6522.0
2017-12-19 13:30:00,142.32,142.58,142.29,142.48,20342.0,117.493,117.7076,117.4682,117.6251,20342.0
2017-12-19 13:35:00,142.46,142.59,142.43,142.55,4025.0,117.6086,117.7159,117.5838,117.6829,4025.0
2017-12-19 13:40:00,142.54,142.54,142.44,142.51,9214.0,117.6746,117.6746,117.5921,117.6499,9214.0
2017-12-19 13:45:00,142.46,142.67,142.45,142.66,4061.0,117.6086,117.7819,117.6003,117.7737,4061.0
2017-12-19 13:50:00,142.66,142.89,142.66,142.89,43587.0,117.7737,117.9636,117.7737,117.9636,43587.0
2017-12-19 13:55:00,142.89,143.01,142.68,142.68,21562.0,117.9636,118.0626,117.7902,117.7902,21562.0
2017-12-19 14:00:00,142.71,142.8,142.66,142.77,8608.0,117.815,117.8893,117.7737,117.8645,8608.0
2017-12-19 14:05:00,142.8,142.82,142.63,142.63,8429.0,117.8893,117.9058,117.7489,117.7489,8429.0
2017-12-19 14:10:00,142.65,142.72,142.58,142.64,8409.0,117.7654,117.8232,117.7076,117.7572,8409.0
2017-12-19 14:15:00,142.61,142.69,142.59,142.66,9559.0,117.7324,117.7985,117.7159,117.7737,9559.0
2017-12-19 14:20:00,142.63,142.66,142.45,142.49,7235.0,117.7489,117.7737,117.6003,117.6333,7235.0
2017-12-19 14:25:00,142.5,142.61,142.37,142.49,15648.0,117.6416,117.7324,117.5343,117.6333,15648.0
2017-12-19 14:30:00,142.47,142.48,142.31,142.4,22561.0,117.6168,117.6251,117.4847,117.559,22561.0
2017-12-19 14:35:00,142.39,142.49,142.32,142.35,10678.0,117.5508,117.6333,117.493,117.5178,10678.0
2017-12-19 14:40:00,142.35,142.38,142.23,142.28,13843.0,117.5178,117.5425,117.4187,117.46,13843.0
2017-12-19 14:45:00,142.26,142.27,142.11,142.14,11613.0,117.4435,117.4517,117.3196,117.3444,11613.0
2017-12-19 14:50:00,142.12,142.2,142.02,142.05,13128.0,117.3279,117.3939,117.2453,117.2701,13128.0
2017-12-19 14:55:00,142.05,142.08,142.03,142.07,8307.0,117.2701,117.2949,117.2536,117.2866,8307.0
2017-12-19 15:00:00,142.04,142.09,142.01,142.04,13200.0,117.2618,117.3031,117.2371,117.2618,13200.0
2017-12-19 15:05:00,142.01,142.09,141.77,141.88,28107.0,117.2371,117.3031,117.0389,117.1298,28107.0
2017-12-19 15:10:00,141.88,141.97,141.85,141.96,14874.0,117.1298,117.2041,117.105,117.1958,14874.0
2017-12-19 15:15:00,141.97,142.07,141.94,142.05,18493.0,117.2041,117.2866,117.1793,117.2701,18493.0
2017-12-19 15:20:00,142.04,142.11,142.03,142.11,13181.0,117.2618,117.3196,117.2536,117.3196,13181.0
2017-12-19 15:25:00,142.1,142.1,141.9,141.96,12563.0,117.3114,117.3114,117.1463,117.1958,12563.0
2017-12-19 15:30:00,141.94,142.1,141.94,142.0,37864.0,117.1793,117.3114,117.1793,117.2288,37864.0
2017-12-19 15:35:00,141.99,142.07,141.95,142.02,27055.0,117.2206,117.2866,117.1875,117.2453,27055.0
2017-12-19 15:40:00,142.03,142.03,141.92,141.95,21556.0,117.2536,117.2536,117.1628,117.1875,21556.0
2017-12-19 15:45:00,141.94,141.94,141.75,141.75,33874.0,117.1793,117.1793,117.0224,117.0224,33874.0
2017-12-19 15:50:00,141.77,141.93,141.76,141.93,40436.0,117.0389,117.171,117.0307,117.171,40436.0
2017-12-19 15:55:00,141.93,141.94,141.78,141.85,99326.0,117.171,117.1793,117.0472,117.105,99326.0
2017-12-20 09:30:00,142.0,142.27,140.73,140.95,63613.0,117.2288,117.4517,116.1804,116.362,63613.0
2017-12-20 09:35:00,140.84,141.01,140.55,140.7,34393.0,116.2712,116.4115,116.0318,116.1556,34393.0
2017-12-20 09:40:00,140.69,140.8,140.44,140.76,17163.0,116.1473,116.2382,115.941,116.2051,17163.0
2017-12-20 09:45:00,140.67,140.69,140.18,140.67,30088.0,116.1308,116.1473,115.7263,116.1308,30088.0
2017-12-20 09:50:00,140.71,140.91,140.57,140.65,24800.0,116.1639,116.329,116.0483,116.1143,24800.0
2017-12-20 09:55:00,140.67,140.77,140.47,140.6,21025.0,116.1308,116.2134,115.9657,116.073,21025.0
2017-12-20 10:00:00,140.61,140.95,140.47,140.94,15662.0,116.0813,116.362,115.9657,116.3537,15662.0
2017-12-20 10:05:00,140.94,141.24,140.94,141.04,21562.0,116.3537,116.6014,116.3537,116.4363,21562.0
2017-12-20 10:10:00,141.06,141.21,140.94,141.06,12601.0,116.4528,116.5766,116.3537,116.4528,12601.0
2017-12-20 10:15:00,141.08,141.12,140.88,140.89,13640.0,116.4693,116.5023,116.3042,116.3125,13640.0
2017-12-20 10:20:00,140.88,140.88,140.6,140.66,13410.0,116.3042,116.3042,116.073,116.1226,13410.0
2017-12-20 10:25:00,140.63,140.64,140.36,140.38,7885.0,116.0978,116.1061,115.8749,115.8914,7885.0
2017-12-20 10:30:00,140.42,140.67,140.38,140.67,9529.0,115.9244,116.1308,115.8914,116.1308,9529.0
2017-12-20 10:35:00,140.69,140.71,140.42,140.44,14001.0,116.1473,116.1639,115.9244,115.941,14001.0
2017-12-20 10:40:00,140.44,140.56,140.17,140.17,36363.0,115.941,116.04,115.7181,115.7181,36363.0
2017-12-20 10:45:00,140.13,140.53,140.13,140.4,11082.0,115.685,116.0153,115.685,115.9079,11082.0
2017-12-20 10:50:00,140.49,140.82,140.47,140.8,10466.0,115.9822,116.2547,115.9657,116.2382,10466.0
2017-12-20 10:55:00,140.76,140.82,140.56,140.56,12127.0,116.2051,116.2547,116.04,116.04,12127.0
2017-12-20 11:00:00,140.6,140.79,140.57,140.72,20479.0,116.073,116.2299,116.0483,116.1721,20479.0
2017-12-20 11:05:00,140.75,140.86,140.68,140.86,10144.0,116.1969,116.2877,116.1391,116.2877,10144.0
2017-12-20 11:10:00,140.85,141.02,140.74,141.0,6608.0,116.2794,116.4198,116.1886,116.4033,6608.0
2017-12-20 11:15:00,141.03,141.17,140.95,140.95,15141.0,116.428,116.5436,116.362,116.362,15141.0
2017-12-20 11:20:00,140.97,141.13,140.96,141.13,6339.0,116.3785,116.5106,116.3702,116.5106,6339.0
2017-12-20 11:25:00,141.16,141.22,141.02,141.08,10048.0,116.5354,116.5849,116.4198,116.4693,10048.0
2017-12-20 11:30:00,141.12,141.16,141.02,141.02,1915.0,116.5023,116.5354,116.4198,116.4198,1915.0
2017-12-20 11:35:00,141.03,141.03,140.86,140.9,8530.0,116.428,116.428,116.2877,116.3207,8530.0
2017-12-20 11:40:00,140.91,140.95,140.77,140.81,4999.0,116.329,116.362,116.2134,116.2464,4999.0
2017-12-20 11:45:00,140.84,140.92,140.81,140.89,8713.0,116.2712,116.3372,116.2464,116.3125,8713.0
2017-12-20 11:50:00,140.91,141.05,140.87,141.05,6200.0,116.329,116.4445,116.2959,116.4445,6200.0
2017-12-20 11:55:00,140.99,141.02,140.93,140.99,5481.0,116.395,116.4198,116.3455,116.395,5481.0
2017-12-20 12:00:00,141.0,141.03,140.93,141.03,5050.0,116.4033,116.428,116.3455,116.428,5050.0
2017-12-20 12:05:00,141.03,141.03,140.94,140.97,2589.0,116.428,116.428,116.3537,116.3785,2589.0
2017-12-20 12:10:00,140.97,140.97,140.68,140.77,49572.0,116.3785,116.3785,116.1391,116.2134,49572.0
2017-12-20 12:15:00,140.74,140.77,140.39,140.47,142915.0,116.1886,116.2134,115.8997,115.9657,142915.0
2017-12-20 12:20:00,140.48,140.54,140.13,140.16,86616.0,115.974,116.0235,115.685,115.7098,86616.0
2017-12-20 12:25:00,140.14,140.5,140.05,140.43,55746.0,115.6933,115.9905,115.619,115.9327,55746.0
2017-12-20 12:30:00,140.39,140.6,140.35,140.52,10657.0,115.8997,116.073,115.8667,116.007,10657.0
2017-12-20 12:35:00,140.47,140.48,140.3,140.42,11918.0,115.9657,115.974,115.8254,115.9244,11918.0
2017-12-20 12:40:00,140.47,140.48,140.36,140.41,11270.0,115.9657,115.974,115.8749,115.9162,11270.0
2017-12-20 12:45:00,140.41,140.48,140.39,140.48,14730.0,115.9162,115.974,115.8997,115.974,14730.0
2017-12-20 12:50:00,140.48,140.56,140.4,140.51,14007.0,115.974,116.04,115.9079,115.9987,14007.0
2017-12-20 12:55:00,140.51,140.63,140.48,140.62,5500.0,115.9987,116.0978,115.974,116.0896,5500.0
2017-12-20 13:00:00,140.61,140.73,140.61,140.71,8468.0,116.0813,116.1804,116.0813,116.1639,8468.0
2017-12-20 13:05:00,140.73,140.83,140.72,140.82,9828.0,116.1804,116.2629,116.1721,116.2547,9828.0
2017-12-20 13:10:00,140.84,140.89,140.8,140.86,6942.0,116.2712,116.3125,116.2382,116.2877,6942.0
2017-12-20 13:15:00,140.86,140.91,140.74,140.75,7861.0,116.2877,116.329,116.1886,116.1969,7861.0
2017-12-20 13:20:00,140.73,140.83,140.72,140.82,6416.0,116.1804,116.2629,116.1721,116.2547,6416.0
2017-12-20 13:25:00,140.79,140.85,140.77,140.85,6664.0,116.2299,116.2794,116.2134,116.2794,6664.0
2017-12-20 13:30:00,140.8,140.81,140.71,140.77,21510.0,116.2382,116.2464,116.1639,116.2134,21510.0
2017-12-20 13:35:00,140.76,140.81,140.75,140.77,4176.0,116.2051,116.2464,116.1969,116.2134,4176.0
2017-12-20 13:40:00,140.76,140.84,140.74,140.83,5270.0,116.2051,116.2712,116.1886,116.2629,5270.0
2017-12-20 13:45:00,140.84,140.92,140.84,140.89,5847.0,116.2712,116.3372,116.2712,116.3125,5847.0
2017-12-20 13:50:00,140.89,140.98,140.89,140.96,8220.0,116.3125,116.3868,116.3125,116.3702,8220.0
2017-12-20 13:55:00,140.97,140.98,140.86,140.93,9099.0,116.3785,116.3868,116.2877,116.3455,9099.0
2017-12-20 14:00:00,140.94,140.97,140.91,140.92,6099.0,116.3537,116.3785,116.329,116.3372,6099.0
2017-12-20 14:05:00,140.89,140.94,140.88,140.92,8123.0,116.3125,116.3537,116.3042,116.3372,8123.0
2017-12-20 14:10:00,140.91,140.91,140.78,140.85,7128.0,116.329,116.329,116.2216,116.2794,7128.0
2017-12-20 14:15:00,140.85,140.91,140.84,140.84,5221.0,116.2794,116.329,116.2712,116.2712,5221.0
2017-12-20 14:20:00,140.84,140.94,140.84,140.89,8331.0,116.2712,116.3537,116.2712,116.3125,8331.0
2017-12-20 14:25:00,140.9,140.94,140.73,140.76,7845.0,116.3207,116.3537,116.1804,116.2051,7845.0
2017-12-20 14:30:00,140.75,140.76,140.67,140.71,9690.0,116.1969,116.2051,116.1308,116.1639,9690.0
2017-12-20 14:35:00,140.71,140.78,140.67,140.69,13429.0,116.1639,116.2216,116.1308,116.1473,13429.0
2017-12-20 14:40:00,140.69,140.75,140.63,140.71,7980.0,116.1473,116.1969,116.0978,116.1639,7980.0
2017-12-20 14:45:00,140.68,140.71,140.66,140.68,8540.0,116.1391,116.1639,116.1226,116.1391,8540.0
2017-12-20 14:50:00,140.64,140.69,140.58,140.61,7192.0,116.1061,116.1473,116.0565,116.0813,7192.0
2017-12-20 14:55:00,140.6,140.62,140.56,140.58,7793.0,116.073,116.0896,116.04,116.0565,7793.0
2017-12-20 15:00:00,140.59,140.59,140.28,140.37,47475.0,116.0648,116.0648,115.8089,115.8832,47475.0
2017-12-20 15:05:00,140.34,140.45,140.23,140.31,134277.0,115.8584,115.9492,115.7676,115.8336,134277.0
2017-12-20 15:10:00,140.35,140.38,140.02,140.31,88091.0,115.8667,115.8914,115.5942,115.8336,88091.0
2017-12-20 15:15:00,140.27,140.35,140.23,140.25,24949.0,115.8006,115.8667,115.7676,115.7841,24949.0
2017-12-20 15:20:00,140.24,140.3,140.22,140.28,23904.0,115.7758,115.8254,115.7593,115.8089,23904.0
2017-12-20 15:25:00,140.28,140.35,140.09,140.09,20363.0,115.8089,115.8667,115.652,115.652,20363.0
2017-12-20 15:30:00,140.11,140.33,140.1,140.32,23773.0,115.6685,115.8501,115.6603,115.8419,23773.0
2017-12-20 15:35:00,140.29,140.4,140.26,140.4,21334.0,115.8171,115.9079,115.7924,115.9079,21334.0
2017-12-20 15:40:00,140.37,140.51,140.33,140.47,27459.0,115.8832,115.9987,115.8501,115.9657,27459.0
2017-12-20 15:45:00,140.46,140.51,140.35,140.36,30504.0,115.9575,115.9987,115.8667,115.8749,30504.0
2017-12-20 15:50:00,140.35,140.41,140.32,140.39,31846.0,115.8667,115.9162,115.8419,115.8997,31846.0
2017-12-20 15:55:00,140.39,140.4,140.11,140.2,134155.0,115.8997,115.9079,115.6685,115.7428,134155.0
2017-12-21 09:30:00,140.25,140.73,140.2,140.64,50711.0,115.7841,116.1804,115.7428,116.1061,50711.0
2017-12-21 09:35:00,140.65,140.88,140.51,140.59,21489.0,116.1143,116.3042,115.9987,116.0648,21489.0
2017-12-21 09:40:00,140.64,140.67,140.45,140.51,27965.0,116.1061,116.1308,115.9492,115.9987,27965.0
2017-12-21 09:45:00,140.51,140.69,140.46,140.61,25286.0,115.9987,116.1473,115.9575,116.0813,25286.0
2017-12-21 09:50:00,140.67,140.83,140.54,140.81,22636.0,116.1308,116.2629,116.0235,116.2464,22636.0
2017-12-21 09:55:00,140.81,141.13,140.68,141.04,18388.0,116.2464,116.5106,116.1391,116.4363,18388.0
2017-12-21 10:00:00,141.12,141.21,140.88,140.94,11845.0,116.5023,116.5766,116.3042,116.3537,11845.0
2017-12-21 10:05:00,140.89,140.94,140.39,140.39,22208.0,116.3125,116.3537,115.8997,115.8997,22208.0
2017-12-21 10:10:00,140.39,140.42,140.2,140.34,28747.0,115.8997,115.9244,115.7428,115.8584,28747.0
2017-12-21 10:15:00,140.37,140.44,140.29,140.4,6198.0,115.8832,115.941,115.8171,115.9079,6198.0
2017-12-21 10:20:00,140.36,140.43,140.25,140.39,12645.0,115.8749,115.9327,115.7841,115.8997,12645.0
2017-12-21 10:25:00,140.36,140.45,140.3,140.4,13308.0,115.8749,115.9492,115.8254,115.9079,13308.0
2017-12-21 10:30:00,140.39,140.45,140.31,140.39,23065.0,115.8997,115.9492,115.8336,115.8997,23065.0
2017-12-21 10:35:00,140.39,140.55,140.24,140.44,38356.0,115.8997,116.0318,115.7758,115.941,38356.0
2017-12-21 10:40:00,140.41,140.48,140.33,140.47,25440.0,115.9162,115.974,115.8501,115.9657,25440.0
2017-12-21 10:45:00,140.46,140.51,140.39,140.43,12039.0,115.9575,115.9987,115.8997,115.9327,12039.0
2017-12-21 10:50:00,140.44,140.46,140.16,140.16,19664.0,115.941,115.9575,115.7098,115.7098,19664.0
2017-12-21 10:55:00,140.15,140.19,140.03,140.08,6496.0,115.7015,115.7346,115.6025,115.6438,6496.0
2017-12-21 11:00:00,140.08,140.12,139.96,140.04,17465.0,115.6438,115.6768,115.5447,115.6107,17465.0
2017-12-21 11:05:00,140.03,140.03,139.9,139.9,5655.0,115.6025,115.6025,115.4952,115.4952,5655.0
2017-12-21 11:10:00,139.96,140.14,139.94,140.11,4557.0,115.5447,115.6933,115.5282,115.6685,4557.0
2017-12-21 11:15:00,140.09,140.1,139.91,140.0,5950.0,115.652,115.6603,115.5034,115.5777,5950.0
2017-12-21 11:20:00,139.99,140.11,139.98,140.06,4905.0,115.5695,115.6685,115.5612,115.6272,4905.0
2017-12-21 11:25:00,140.11,140.17,139.95,139.95,8056.0,115.6685,115.7181,115.5364,115.5364,8056.0
2017-12-21 11:30:00,139.92,140.01,139.84,139.9,5885.0,115.5117,115.586,115.4456,115.4952,5885.0
2017-12-21 11:35:00,139.9,140.17,139.85,140.17,13275.0,115.4952,115.7181,115.4539,115.7181,13275.0
2017-12-21 11:40:00,140.12,140.15,140.0,140.12,10130.0,115.6768,115.7015,115.5777,115.6768,10130.0
2017-12-21 11:45:00,140.08,140.15,140.04,140.07,5965.0,115.6438,115.7015,115.6107,115.6355,5965.0
2017-12-21 11:50:00,140.09,140.09,140.01,140.04,7350.0,115.652,115.652,115.586,115.6107,7350.0
2017-12-21 11:55:00,140.03,140.06,139.93,139.99,7414.0,115.6025,115.6272,115.5199,115.5695,7414.0
2017-12-21 12:00:00,140.02,140.15,139.94,140.11,16561.0,115.5942,115.7015,115.5282,115.6685,16561.0
2017-12-21 12:05:00,140.08,140.08,139.92,139.98,6615.0,115.6438,115.6438,115.5117,115.5612,6615.0
2017-12-21 12:10:00,139.99,140.15,139.97,140.15,7189.0,115.5695,115.7015,115.5529,115.7015,7189.0
2017-12-21 12:15:00,140.15,140.15,139.94,139.97,39991.0,115.7015,115.7015,115.5282,115.5529,39991.0
2017-12-21 12:20:00,139.96,139.96,139.61,139.65,156341.0,115.5447,115.5447,115.2557,115.2888,156341.0
2017-12-21 12:25:00,139.65,139.95,139.5,139.72,93015.0,115.2888,115.5364,115.1649,115.3466,93015.0
2017-12-21 12:30:00,139.72,139.83,139.72,139.82,13852.0,115.3466,115.4374,115.3466,115.4291,13852.0
2017-12-21 12:35:00,139.84,139.84,139.64,139.7,19762.0,115.4456,115.4456,115.2805,115.33,19762.0
2017-12-21 12:40:00,139.71,139.81,139.65,139.7,13323.0,115.3383,115.4209,115.2888,115.33,13323.0
2017-12-21 12:45:00,139.72,139.97,139.71,139.97,5600.0,115.3466,115.5529,115.3383,115.5529,5600.0
2017-12-21 12:50:00,139.97,140.1,139.87,140.1,10836.0,115.5529,115.6603,115.4704,115.6603,10836.0
2017-12-21 12:55:00,140.03,140.18,140.0,140.17,5775.0,115.6025,115.7263,115.5777,115.7181,5775.0
2017-12-21 13:00:00,140.19,140.22,140.1,140.19,4504.0,115.7346,115.7593,115.6603,115.7346,4504.0
2017-12-21 13:05:00,140.13,140.2,140.12,140.2,6365.0,115.685,115.7428,115.6768,115.7428,6365.0
2017-12-21 13:10:00,140.17,140.24,140.14,140.18,5694.0,115.7181,115.7758,115.6933,115.7263,5694.0
2017-12-21 13:15:00,140.18,140.19,140.12,140.14,6115.0,115.7263,115.7346,115.6768,115.6933,6115.0
2017-12-21 13:20:00,140.15,140.18,140.0,140.0,9095.0,115.7015,115.7263,115.5777,115.5777,9095.0
2017-12-21 13:25:00,140.01,140.05,140.0,140.01,5771.0,115.586,115.619,115.5777,115.586,5771.0
2017-12-21 13:30:00,140.05,140.05,139.98,140.0,20561.0,115.619,115.619,115.5612,115.5777,20561.0
2017-12-21 13:35:00,140.0,140.06,139.85,139.88,10171.0,115.5777,115.6272,115.4539,115.4786,10171.0
2017-12-21 13:40:00,139.9,139.97,139.9,139.96,3101.0,115.4952,115.5529,115.4952,115.5447,3101.0
2017-12-21 13:45:00,139.99,139.99,139.93,139.95,8126.0,115.5695,115.5695,115.5199,115.5364,8126.0
2017-12-21 13:50:00,139.96,139.96,139.84,139.93,4097.0,115.5447,115.5447,115.4456,115.5199,4097.0
2017-12-21 13:55:00,139.93,140.07,139.91,140.07,10420.0,115.5199,115.6355,115.5034,115.6355,10420.0
2017-12-21 14:00:00,140.08,140.12,140.0,140.12,18906.0,115.6438,115.6768,115.5777,115.6768,18906.0
2017-12-21 14:05:00,140.11,140.12,140.0,140.06,11726.0,115.6685,115.6768,115.5777,115.6272,11726.0
2017-12-21 14:10:00,140.05,140.06,139.9,139.99,7739.0,115.619,115.6272,115.4952,115.5695,7739.0
2017-12-21 14:15:00,139.97,139.97,139.89,139.9,4176.0,115.5529,115.5529,115.4869,115.4952,4176.0
2017-12-21 14:20:00,139.9,139.99,139.9,139.99,5425.0,115.4952,115.5695,115.4952,115.5695,5425.0
2017-12-21 14:25:00,139.96,140.05,139.93,140.03,5698.0,115.5447,115.619,115.5199,115.6025,5698.0
2017-12-21 14:30:00,140.03,140.03,139.93,139.96,7529.0,115.6025,115.6025,115.5199,115.5447,7529.0
2017-12-21 14:35:00,139.97,140.02,139.93,140.0,7630.0,115.5529,115.5942,115.5199,115.5777,7630.0
2017-12-21 14:40:00,140.02,140.02,139.91,139.99,5459.0,115.5942,115.5942,115.5034,115.5695,5459.0
2017-12-21 14:45:00,139.99,140.02,139.86,139.88,4711.0,115.5695,115.5942,115.4621,115.4786,4711.0
2017-12-21 14:50:00,139.84,139.9,139.79,139.88,9107.0,115.4456,115.4952,115.4043,115.4786,9107.0
2017-12-21 14:55:00,139.87,139.87,139.73,139.78,8576.0,115.4704,115.4704,115.3548,115.3961,8576.0
2017-12-21 15:00:00,139.78,139.89,139.78,139.85,12735.0,115.3961,115.4869,115.3961,115.4539,12735.0
2017-12-21 15:05:00,139.85,139.93,139.83,139.92,16029.0,115.4539,115.5199,115.4374,115.5117,16029.0
2017-12-21 15:10:00,139.92,139.93,139.89,139.9,13143.0,115.5117,115.5199,115.4869,115.4952,13143.0
2017-12-21 15:15:00,139.9,139.92,139.78,139.83,13930.0,115.4952,115.5117,115.3961,115.4374,13930.0
2017-12-21 15:20:00,139.81,139.91,139.79,139.87,7045.0,115.4209,115.5034,115.4043,115.4704,7045.0
2017-12-21 15:25:00,139.86,139.9,139.85,139.88,10714.0,115.4621,115.4952,115.4539,115.4786,10714.0
2017-12-21 15:30:00,139.87,139.89,139.86,139.88,17863.0,115.4704,115.4869,115.4621,115.4786,17863.0
2017-12-21 15:35:00,139.87,139.88,139.75,139.77,13966.0,115.4704,115.4786,115.3713,115.3878,13966.0
2017-12-21 15:40:00,139.74,139.79,139.74,139.76,19690.0,115.3631,115.4043,115.3631,115.3796,19690.0
2017-12-21 15:45:00,139.76,139.77,139.45,139.47,35930.0,115.3796,115.3878,115.1237,115.1402,35930.0
2017-12-21 15:50:00,139.46,139.62,139.45,139.54,44103.0,115.1319,115.264,115.1237,115.198,44103.0
2017-12-21 15:55:00,139.55,139.6,139.41,139.58,142851.0,115.2062,115.2475,115.0906,115.231,142851.0
2017-12-22 09:30:00,140.2,140.43,140.01,140.17,88585.0,115.7428,115.9327,115.586,115.7181,88585.0
2017-12-22 09:35:00,140.15,140.27,139.44,139.44,31188.0,115.7015,115.8006,115.1154,115.1154,31188.0
2017-12-22 09:40:00,139.47,139.52,139.06,139.06,50023.0,115.1402,115.1814,114.8017,114.8017,50023.0
2017-12-22 09:45:00,139.12,139.3,138.95,139.08,27038.0,114.8512,114.9998,114.7109,114.8182,27038.0
2017-12-22 09:50:00,139.13,139.57,139.06,139.45,23816.0,114.8595,115.2227,114.8017,115.1237,23816.0
2017-12-22 09:55:00,139.43,139.51,139.2,139.22,11653.0,115.1071,115.1732,114.9173,114.9338,11653.0
2017-12-22 10:00:00,139.22,139.31,139.02,139.04,41080.0,114.9338,115.0081,114.7687,114.7852,41080.0
2017-12-22 10:05:00,139.0,139.18,138.98,139.07,53891.0,114.7522,114.9008,114.7356,114.8099,53891.0
2017-12-22 10:10:00,139.07,139.2,139.0,139.09,61070.0,114.8099,114.9173,114.7522,114.8265,61070.0
2017-12-22 10:15:00,139.11,139.15,139.04,139.11,27987.0,114.843,114.876,114.7852,114.843,27987.0
2017-12-22 10:20:00,139.12,139.19,139.03,139.07,71505.0,114.8512,114.909,114.7769,114.8099,71505.0
2017-12-22 10:25:00,139.08,139.09,138.94,138.97,40947.0,114.8182,114.8265,114.7026,114.7274,40947.0
2017-12-22 10:30:00,138.95,139.02,138.75,138.95,13357.0,114.7109,114.7687,114.5458,114.7109,13357.0
2017-12-22 10:35:00,138.94,139.05,138.89,139.0,11944.0,114.7026,114.7934,114.6613,114.7522,11944.0
2017-12-22 10:40:00,139.02,139.05,138.95,138.99,27147.0,114.7687,114.7934,114.7109,114.7439,27147.0
2017-12-22 10:45:00,138.99,139.12,138.97,139.06,32324.0,114.7439,114.8512,114.7274,114.8017,32324.0
2017-12-22 10:50:00,139.06,139.29,139.05,139.07,57596.0,114.8017,114.9916,114.7934,114.8099,57596.0
2017-12-22 10:55:00,139.06,139.13,139.01,139.05,50254.0,114.8017,114.8595,114.7604,114.7934,50254.0
2017-12-22 11:00:00,139.04,139.04,138.88,139.01,14940.0,114.7852,114.7852,114.6531,114.7604,14940.0
2017-12-22 11:05:00,139.0,139.07,138.99,139.01,22944.0,114.7522,114.8099,114.7439,114.7604,22944.0
2017-12-22 11:10:00,139.0,139.05,138.99,139.01,12619.0,114.7522,114.7934,114.7439,114.7604,12619.0
2017-12-22 11:15:00,139.02,139.05,138.97,139.0,19720.0,114.7687,114.7934,114.7274,114.7522,19720.0
2017-12-22 11:20:00,139.03,139.05,138.88,138.91,24142.0,114.7769,114.7934,114.6531,114.6779,24142.0
2017-12-22 11:25:00,138.91,138.92,138.79,138.86,14026.0,114.6779,114.6861,114.5788,114.6366,14026.0
2017-12-22 11:30:00,138.94,139.0,138.7,138.89,14959.0,114.7026,114.7522,114.5045,114.6613,14959.0
2017-12-22 11:35:00,138.91,138.95,138.7,138.73,16808.0,114.6779,114.7109,114.5045,114.5293,16808.0
2017-12-22 11:40:00,138.73,138.77,138.53,138.66,34949.0,114.5293,114.5623,114.3641,114.4715,34949.0
2017-12-22 11:45:00,138.66,138.93,138.65,138.89,8622.0,114.4715,114.6944,114.4632,114.6613,8622.0
2017-12-22 11:50:00,138.97,138.97,138.86,138.88,4092.0,114.7274,114.7274,114.6366,114.6531,4092.0
2017-12-22 11:55:00,138.89,138.97,138.83,138.92,10132.0,114.6613,114.7274,114.6118,114.6861,10132.0
2017-12-22 12:00:00,138.96,139.02,138.95,139.0,3439.0,114.7191,114.7687,114.7109,114.7522,3439.0
2017-12-22 12:05:00,139.0,139.0,138.83,138.91,6255.0,114.7522,114.7522,114.6118,114.6779,6255.0
2017-12-22 12:10:00,138.93,138.95,138.86,138.86,2740.0,114.6944,114.7109,114.6366,114.6366,2740.0
2017-12-22 12:15:00,138.89,139.0,138.8,138.8,17535.0,114.6613,114.7522,114.587,114.587,17535.0
2017-12-22 12:20:00,138.79,138.79,138.63,138.71,55582.0,114.5788,114.5788,114.4467,114.5127,55582.0
2017-12-22 12:25:00,138.68,138.9,138.52,138.9,67410.0,114.488,114.6696,114.3559,114.6696,67410.0
2017-12-22 12:30:00,138.9,139.1,138.86,139.03,16752.0,114.6696,114.8347,114.6366,114.7769,16752.0
2017-12-22 12:35:00,139.01,139.2,138.98,139.03,36172.0,114.7604,114.9173,114.7356,114.7769,36172.0
2017-12-22 12:40:00,139.05,139.13,138.97,139.06,22140.0,114.7934,114.8595,114.7274,114.8017,22140.0
2017-12-22 12:45:00,139.05,139.11,139.0,139.04,70226.0,114.7934,114.843,114.7522,114.7852,70226.0
2017-12-22 12:50:00,139.04,139.05,138.95,139.03,16005.0,114.7852,114.7934,114.7109,114.7769,16005.0
2017-12-22 12:55:00,139.03,139.04,138.98,139.03,35733.0,114.7769,114.7852,114.7356,114.7769,35733.0
2017-12-22 13:00:00,139.02,139.08,139.0,139.04,45060.0,114.7687,114.8182,114.7522,114.7852,45060.0
2017-12-22 13:05:00,139.04,139.05,139.0,139.03,35035.0,114.7852,114.7934,114.7522,114.7769,35035.0
2017-12-22 13:10:00,139.02,139.04,139.01,139.01,31746.0,114.7687,114.7852,114.7604,114.7604,31746.0
2017-12-22 13:15:00,139.01,139.1,139.0,139.01,96744.0,114.7604,114.8347,114.7522,114.7604,96744.0
2017-12-22 13:20:00,139.02,139.03,138.97,139.0,20394.0,114.7687,114.7769,114.7274,114.7522,20394.0
2017-12-22 13:25:00,138.99,139.01,138.99,139.0,14032.0,114.7439,114.7604,114.7439,114.7522,14032.0
2017-12-22 13:30:00,139.01,139.06,138.99,139.06,23632.0,114.7604,114.8017,114.7439,114.8017,23632.0
2017-12-22 13:35:00,139.05,139.07,138.95,139.0,60266.0,114.7934,114.8099,114.7109,114.7522,60266.0
2017-12-22 13:40:00,139.0,139.39,138.98,139.31,48667.0,114.7522,115.0741,114.7356,115.0081,48667.0
2017-12-22 13:45:00,139.31,139.54,139.3,139.47,16188.0,115.0081,115.198,114.9998,115.1402,16188.0
2017-12-22 13:50:00,139.47,139.6,139.44,139.57,16674.0,115.1402,115.2475,115.1154,115.2227,16674.0
2017-12-22 13:55:00,139.61,139.78,139.58,139.66,17863.0,115.2557,115.3961,115.231,115.297,17863.0
2017-12-22 14:00:00,139.66,139.81,139.63,139.75,13959.0,115.297,115.4209,115.2723,115.3713,13959.0
2017-12-22 14:05:00,139.8,140.0,139.74,139.93,8601.0,115.4126,115.5777,115.3631,115.5199,8601.0
2017-12-22 14:10:00,139.9,140.16,139.9,140.16,8150.0,115.4952,115.7098,115.4952,115.7098,8150.0
2017-12-22 14:15:00,140.15,140.32,139.99,140.18,63492.0,115.7015,115.8419,115.5695,115.7263,63492.0
2017-12-22 14:20:00,140.2,140.36,140.2,140.28,12743.0,115.7428,115.8749,115.7428,115.8089,12743.0
2017-12-22 14:25:00,140.27,140.48,140.24,140.48,7370.0,115.8006,115.974,115.7758,115.974,7370.0
2017-12-22 14:30:00,140.47,140.59,140.4,140.58,13454.0,115.9657,116.0648,115.9079,116.0565,13454.0
2017-12-22 14:35:00,140.54,140.58,140.46,140.46,16704.0,116.0235,116.0565,115.9575,115.9575,16704.0
2017-12-22 14:40:00,140.46,140.64,140.46,140.61,12362.0,115.9575,116.1061,115.9575,116.0813,12362.0
2017-12-22 14:45:00,140.62,140.79,140.59,140.59,19699.0,116.0896,116.2299,116.0648,116.0648,19699.0
2017-12-22 14:50:00,140.59,140.87,140.59,140.87,22817.0,116.0648,116.2959,116.0648,116.2959,22817.0
2017-12-22 14:55:00,140.87,140.95,140.8,140.95,14759.0,116.2959,116.362,116.2382,116.362,14759.0
2017-12-22 15:00:00,140.92,141.09,140.92,141.01,28256.0,116.3372,116.4776,116.3372,116.4115,28256.0
2017-12-22 15:05:00,141.01,141.05,140.87,140.94,20249.0,116.4115,116.4445,116.2959,116.3537,20249.0
2017-12-22 15:10:00,140.97,141.02,140.88,140.91,21341.0,116.3785,116.4198,116.3042,116.329,21341.0
2017-12-22 15:15:00,140.93,140.94,140.7,140.7,27634.0,116.3455,116.3537,116.1556,116.1556,27634.0
2017-12-22 15:20:00,140.74,140.76,140.57,140.57,15737.0,116.1886,116.2051,116.0483,116.0483,15737.0
2017-12-22 15:25:00,140.57,140.68,140.46,140.5,28946.0,116.0483,116.1391,115.9575,115.9905,28946.0
2017-12-22 15:30:00,140.51,140.51,140.29,140.31,32274.0,115.9987,115.9987,115.8171,115.8336,32274.0
2017-12-22 15:35:00,140.3,140.51,140.3,140.51,14185.0,115.8254,115.9987,115.8254,115.9987,14185.0
2017-12-22 15:40:00,140.49,140.6,140.49,140.58,21234.0,115.9822,116.073,115.9822,116.0565,21234.0
2017-12-22 15:45:00,140.58,140.59,140.48,140.52,30817.0,116.0565,116.0648,115.974,116.007,30817.0
2017-12-22 15:50:00,140.52,140.52,140.45,140.47,48305.0,116.007,116.007,115.9492,115.9657,48305.0
2017-12-22 15:55:00,140.45,140.82,140.44,140.66,152760.0,115.9492,116.2547,115.941,116.1226,152760.0
2017-12-26 09:30:00,140.21,140.45,140.16,140.44,22875.0,115.7511,115.9492,115.7098,115.941,22875.0
2017-12-26 09:35:00,140.4,140.62,140.29,140.57,2843.0,115.9079,116.0896,115.8171,116.0483,2843.0
2017-12-26 09:40:00,140.41,140.52,140.29,140.52,7135.0,115.9162,116.007,115.8171,116.007,7135.0
2017-12-26 09:45:00,140.45,140.52,140.16,140.16,5215.0,115.9492,116.007,115.7098,115.7098,5215.0
2017-12-26 09:50:00,140.22,140.35,140.16,140.34,3669.0,115.7593,115.8667,115.7098,115.8584,3669.0
2017-12-26 09:55:00,140.32,140.47,140.32,140.44,2976.0,115.8419,115.9657,115.8419,115.941,2976.0
2017-12-26 10:00:00,140.35,140.39,140.03,140.05,5516.0,115.8667,115.8997,115.6025,115.619,5516.0
2017-12-26 10:05:00,140.03,140.42,139.93,140.25,18879.0,115.6025,115.9244,115.5199,115.7841,18879.0
2017-12-26 10:10:00,140.2,140.41,140.1,140.33,5415.0,115.7428,115.9162,115.6603,115.8501,5415.0
2017-12-26 10:15:00,140.44,140.44,140.28,140.28,1660.0,115.941,115.941,115.8089,115.8089,1660.0
2017-12-26 10:20:00,140.28,140.4,140.22,140.4,8795.0,115.8089,115.9079,115.7593,115.9079,8795.0
2017-12-26 10:25:00,140.3,140.75,140.26,140.74,9525.0,115.8254,116.1969,115.7924,116.1886,9525.0
2017-12-26 10:30:00,140.75,140.78,140.67,140.67,8264.0,116.1969,116.2216,116.1308,116.1308,8264.0
2017-12-26 10:35:00,140.68,140.85,140.66,140.85,1996.0,116.1391,116.2794,116.1226,116.2794,1996.0
2017-12-26 10:40:00,140.88,140.9,140.77,140.87,4837.0,116.3042,116.3207,116.2134,116.2959,4837.0
2017-12-26 10:45:00,140.9,140.97,140.83,140.86,1815.0,116.3207,116.3785,116.2629,116.2877,1815.0
2017-12-26 10:50:00,140.89,140.89,140.77,140.82,1597.0,116.3125,116.3125,116.2134,116.2547,1597.0
2017-12-26 10:55:00,140.77,140.87,140.77,140.87,2561.0,116.2134,116.2959,116.2134,116.2959,2561.0
2017-12-26 11:00:00,140.92,141.21,140.91,141.21,2798.0,116.3372,116.5766,116.329,116.5766,2798.0
2017-12-26 11:05:00,141.25,141.25,141.09,141.12,4490.0,116.6097,116.6097,116.4776,116.5023,4490.0
2017-12-26 11:10:00,141.16,141.16,140.88,140.9,9139.0,116.5354,116.5354,116.3042,116.3207,9139.0
2017-12-26 11:15:00,140.98,141.01,140.85,141.01,4968.0,116.3868,116.4115,116.2794,116.4115,4968.0
2017-12-26 11:20:00,141.08,141.12,140.88,140.99,3100.0,116.4693,116.5023,116.3042,116.395,3100.0
2017-12-26 11:25:00,140.95,141.04,140.94,141.04,1600.0,116.362,116.4363,116.3537,116.4363,1600.0
2017-12-26 11:30:00,140.97,141.08,140.92,141.03,2676.0,116.3785,116.4693,116.3372,116.428,2676.0
2017-12-26 11:35:00,141.08,141.23,141.03,141.21,3250.0,116.4693,116.5931,116.428,116.5766,3250.0
2017-12-26 11:40:00,141.21,141.34,141.09,141.09,5869.0,116.5766,116.684,116.4776,116.4776,5869.0
2017-12-26 11:45:00,141.18,141.18,141.1,141.17,1300.0,116.5519,116.5519,116.4858,116.5436,1300.0
2017-12-26 11:50:00,141.2,141.36,141.2,141.23,2845.0,116.5684,116.7005,116.5684,116.5931,2845.0
2017-12-26 11:55:00,141.28,141.34,141.21,141.3,6283.0,116.6344,116.684,116.5766,116.6509,6283.0
2017-12-26 12:00:00,141.32,141.48,141.25,141.44,5521.0,116.6674,116.7995,116.6097,116.7665,5521.0
2017-12-26 12:05:00,141.46,141.46,141.33,141.43,6450.0,116.783,116.783,116.6757,116.7583,6450.0
2017-12-26 12:10:00,141.44,141.55,141.41,141.48,3430.0,116.7665,116.8573,116.7417,116.7995,3430.0
2017-12-26 12:15:00,141.44,141.48,141.36,141.41,3725.0,116.7665,116.7995,116.7005,116.7417,3725.0
2017-12-26 12:20:00,141.37,141.46,141.32,141.45,4466.0,116.7087,116.783,116.6674,116.7748,4466.0
2017-12-26 12:25:00,141.5,141.56,141.46,141.5,2400.0,116.816,116.8656,116.783,116.816,2400.0
2017-12-26 12:30:00,141.51,141.59,141.5,141.58,2057.0,116.8243,116.8903,116.816,116.8821,2057.0
2017-12-26 12:35:00,141.59,141.61,141.5,141.53,4566.0,116.8903,116.9069,116.816,116.8408,4566.0
2017-12-26 12:40:00,141.56,141.7,141.56,141.68,2529.0,116.8656,116.9812,116.8656,116.9646,2529.0
2017-12-26 12:45:00,141.69,141.77,141.63,141.77,7607.0,116.9729,117.0389,116.9234,117.0389,7607.0
2017-12-26 12:50:00,141.74,141.74,141.66,141.69,2400.0,117.0142,117.0142,116.9481,116.9729,2400.0
2017-12-26 12:55:00,141.69,141.69,141.61,141.68,2224.0,116.9729,116.9729,116.9069,116.9646,2224.0
2017-12-26 13:00:00,141.69,141.69,141.49,141.54,2453.0,116.9729,116.9729,116.8078,116.8491,2453.0
2017-12-26 13:05:00,141.54,141.54,141.41,141.41,3100.0,116.8491,116.8491,116.7417,116.7417,3100.0
2017-12-26 13:10:00,141.39,141.52,141.36,141.52,3277.0,116.7252,116.8326,116.7005,116.8326,3277.0
2017-12-26 13:15:00,141.52,141.58,141.4,141.49,5761.0,116.8326,116.8821,116.7335,116.8078,5761.0
2017-12-26 13:20:00,141.47,141.54,141.43,141.51,2906.0,116.7913,116.8491,116.7583,116.8243,2906.0
2017-12-26 13:25:00,141.55,141.55,141.45,141.47,3500.0,116.8573,116.8573,116.7748,116.7913,3500.0
2017-12-26 13:30:00,141.46,141.46,141.34,141.37,3100.0,116.783,116.783,116.684,116.7087,3100.0
2017-12-26 13:35:00,141.34,141.37,141.03,141.08,30185.0,116.684,116.7087,116.428,116.4693,30185.0
2017-12-26 13:40:00,141.05,141.16,140.95,141.08,20888.0,116.4445,116.5354,116.362,116.4693,20888.0
2017-12-26 13:45:00,141.06,141.16,141.06,141.1,3589.0,116.4528,116.5354,116.4528,116.4858,3589.0
2017-12-26 13:50:00,141.05,141.12,140.98,141.0,4897.0,116.4445,116.5023,116.3868,116.4033,4897.0
2017-12-26 13:55:00,140.99,141.07,140.92,141.07,5548.0,116.395,116.4611,116.3372,116.4611,5548.0
2017-12-26 14:00:00,141.08,141.18,141.05,141.16,3742.0,116.4693,116.5519,116.4445,116.5354,3742.0
2017-12-26 14:05:00,141.13,141.16,141.05,141.09,5733.0,116.5106,116.5354,116.4445,116.4776,5733.0
2017-12-26 14:10:00,141.06,141.2,141.06,141.2,4095.0,116.4528,116.5684,116.4528,116.5684,4095.0
2017-12-26 14:15:00,141.19,141.19,141.08,141.09,8331.0,116.5601,116.5601,116.4693,116.4776,8331.0
2017-12-26 14:20:00,141.06,141.14,141.04,141.14,9209.0,116.4528,116.5188,116.4363,116.5188,9209.0
2017-12-26 14:25:00,141.15,141.19,141.04,141.19,6134.0,116.5271,116.5601,116.4363,116.5601,6134.0
2017-12-26 14:30:00,141.19,141.2,141.07,141.11,5693.0,116.5601,116.5684,116.4611,116.4941,5693.0
2017-12-26 14:35:00,141.07,141.14,141.0,141.03,4765.0,116.4611,116.5188,116.4033,116.428,4765.0
2017-12-26 14:40:00,141.04,141.04,140.94,141.03,9251.0,116.4363,116.4363,116.3537,116.428,9251.0
2017-12-26 14:45:00,141.01,141.01,140.9,140.97,9659.0,116.4115,116.4115,116.3207,116.3785,9659.0
2017-12-26 14:50:00,140.97,140.97,140.88,140.92,4735.0,116.3785,116.3785,116.3042,116.3372,4735.0
2017-12-26 14:55:00,140.92,140.98,140.88,140.9,5244.0,116.3372,116.3868,116.3042,116.3207,5244.0
2017-12-26 15:00:00,140.92,141.0,140.92,140.92,4041.0,116.3372,116.4033,116.3372,116.3372,4041.0
2017-12-26 15:05:00,140.92,140.95,140.88,140.94,4060.0,116.3372,116.362,116.3042,116.3537,4060.0
2017-12-26 15:10:00,140.94,141.03,140.91,141.03,6010.0,116.3537,116.428,116.329,116.428,6010.0
2017-12-26 15:15:00,141.02,141.09,140.96,141.02,8171.0,116.4198,116.4776,116.3702,116.4198,8171.0
2017-12-26 15:20:00,141.02,141.04,140.96,140.97,7042.0,116.4198,116.4363,116.3702,116.3785,7042.0
2017-12-26 15:25:00,140.98,140.99,140.85,140.88,7039.0,116.3868,116.395,116.2794,116.3042,7039.0
2017-12-26 15:30:00,140.88,140.88,140.77,140.85,12781.0,116.3042,116.3042,116.2134,116.2794,12781.0
2017-12-26 15:35:00,140.83,140.9,140.76,140.86,12655.0,116.2629,116.3207,116.2051,116.2877,12655.0
2017-12-26 15:40:00,140.88,140.92,140.85,140.89,12295.0,116.3042,116.3372,116.2794,116.3125,12295.0
2017-12-26 15:45:00,140.88,140.94,140.85,140.89,14436.0,116.3042,116.3537,116.2794,116.3125,14436.0
2017-12-26 15:50:00,140.92,140.93,140.8,140.86,21341.0,116.3372,116.3455,116.2382,116.2877,21341.0
2017-12-26 15:55:00,140.86,140.96,140.81,140.88,36643.0,116.2877,116.3702,116.2464,116.3042,36643.0
2017-12-27 09:30:00,140.61,141.08,140.34,140.99,42336.0,116.6553,117.0452,116.4313,116.9706,42336.0
2017-12-27 09:35:00,141.06,141.56,141.06,141.4,10516.0,117.0286,117.4435,117.0286,117.3107,10516.0
2017-12-27 09:40:00,141.39,141.69,141.39,141.47,7965.0,117.3024,117.5513,117.3024,117.3688,7965.0
2017-12-27 09:45:00,141.46,141.56,141.25,141.25,10882.0,117.3605,117.4435,117.1863,117.1863,10882.0
2017-12-27 09:50:00,141.25,141.55,140.94,141.23,23459.0,117.1863,117.4352,116.9291,117.1697,23459.0
2017-12-27 09:55:00,141.17,141.31,140.89,141.12,4384.0,117.1199,117.2361,116.8876,117.0784,4384.0
2017-12-27 10:00:00,141.11,141.32,140.72,141.17,14403.0,117.0701,117.2444,116.7466,117.1199,14403.0
2017-12-27 10:05:00,141.14,141.25,141.06,141.07,4182.0,117.095,117.1863,117.0286,117.0369,4182.0
2017-12-27 10:10:00,141.06,141.72,141.06,141.52,30026.0,117.0286,117.5762,117.0286,117.4103,30026.0
2017-12-27 10:15:00,141.55,141.55,141.38,141.43,3841.0,117.4352,117.4352,117.2941,117.3356,3841.0
2017-12-27 10:20:00,141.42,141.74,141.42,141.74,8178.0,117.3273,117.5928,117.3273,117.5928,8178.0
2017-12-27 10:25:00,141.77,141.8,141.62,141.69,3800.0,117.6177,117.6426,117.4932,117.5513,3800.0
2017-12-27 10:30:00,141.66,141.9,141.66,141.85,3920.0,117.5264,117.7255,117.5264,117.6841,3920.0
2017-12-27 10:35:00,141.87,141.98,141.78,141.86,10237.0,117.7007,117.7919,117.626,117.6924,10237.0
2017-12-27 10:40:00,141.91,142.13,141.91,141.98,10688.0,117.7338,117.9164,117.7338,117.7919,10688.0
2017-12-27 10:45:00,142.0,142.07,141.97,142.0,2409.0,117.8085,117.8666,117.7836,117.8085,2409.0
2017-12-27 10:50:00,142.02,142.09,141.96,142.02,5930.0,117.8251,117.8832,117.7753,117.8251,5930.0
2017-12-27 10:55:00,142.0,142.25,141.94,142.24,4170.0,117.8085,118.0159,117.7587,118.0076,4170.0
2017-12-27 11:00:00,142.24,142.24,142.02,142.06,5766.0,118.0076,118.0076,117.8251,117.8583,5766.0
2017-12-27 11:05:00,142.09,142.1,141.89,141.89,6379.0,117.8832,117.8915,117.7172,117.7172,6379.0
2017-12-27 11:10:00,141.91,142.08,141.89,142.04,6070.0,117.7338,117.8749,117.7172,117.8417,6070.0
2017-12-27 11:15:00,142.09,142.09,141.9,141.99,11217.0,117.8832,117.8832,117.7255,117.8002,11217.0
2017-12-27 11:20:00,142.0,142.05,141.86,141.94,6321.0,117.8085,117.85,117.6924,117.7587,6321.0
2017-12-27 11:25:00,141.91,141.91,141.8,141.8,4122.0,117.7338,117.7338,117.6426,117.6426,4122.0
2017-12-27 11:30:00,141.78,141.91,141.78,141.88,6598.0,117.626,117.7338,117.626,117.7089,6598.0
2017-12-27 11:35:00,141.89,141.91,141.72,141.74,4884.0,117.7172,117.7338,117.5762,117.5928,4884.0
2017-12-27 11:40:00,141.75,141.75,141.62,141.67,3450.0,117.6011,117.6011,117.4932,117.5347,3450.0
2017-12-27 11:45:00,141.67,141.67,141.57,141.6,5100.0,117.5347,117.5347,117.4518,117.4767,5100.0
2017-12-27 11:50:00,141.58,141.74,141.58,141.72,9778.0,117.4601,117.5928,117.4601,117.5762,9778.0
2017-12-27 11:55:00,141.76,141.83,141.7,141.76,3406.0,117.6094,117.6675,117.5596,117.6094,3406.0
2017-12-27 12:00:00,141.73,141.74,141.5,141.64,4995.0,117.5845,117.5928,117.3937,117.5098,4995.0
2017-12-27 12:05:00,141.64,141.73,141.44,141.46,2695.0,117.5098,117.5845,117.3439,117.3605,2695.0
2017-12-27 12:10:00,141.52,141.64,141.47,141.59,4980.0,117.4103,117.5098,117.3688,117.4684,4980.0
2017-12-27 12:15:00,141.55,141.61,141.52,141.6,2485.0,117.4352,117.4849,117.4103,117.4767,2485.0
2017-12-27 12:20:00,141.6,141.68,141.58,141.64,3182.0,117.4767,117.543,117.4601,117.5098,3182.0
2017-12-27 12:25:00,141.64,141.67,141.56,141.65,2251.0,117.5098,117.5347,117.4435,117.5181,2251.0
2017-12-27 12:30:00,141.59,141.64,141.53,141.62,2890.0,117.4684,117.5098,117.4186,117.4932,2890.0
2017-12-27 12:35:00,141.63,141.63,141.41,141.41,3023.0,117.5015,117.5015,117.319,117.319,3023.0
2017-12-27 12:40:00,141.42,141.46,141.33,141.34,3649.0,117.3273,117.3605,117.2526,117.2609,3649.0
2017-12-27 12:45:00,141.37,141.44,141.34,141.34,3500.0,117.2858,117.3439,117.2609,117.2609,3500.0
2017-12-27 12:50:00,141.35,141.37,141.12,141.14,5188.0,117.2692,117.2858,117.0784,117.095,5188.0
2017-12-27 12:55:00,141.12,141.19,141.07,141.12,4880.0,117.0784,117.1365,117.0369,117.0784,4880.0
2017-12-27 13:00:00,141.13,141.19,141.09,141.14,4350.0,117.0867,117.1365,117.0535,117.095,4350.0
2017-12-27 13:05:00,141.09,141.14,141.05,141.14,3210.0,117.0535,117.095,117.0204,117.095,3210.0
2017-12-27 13:10:00,141.1,141.32,141.07,141.31,4770.0,117.0618,117.2444,117.0369,117.2361,4770.0
2017-12-27 13:15:00,141.3,141.31,141.21,141.26,2787.0,117.2278,117.2361,117.1531,117.1946,2787.0
2017-12-27 13:20:00,141.27,141.33,141.2,141.29,4057.0,117.2029,117.2526,117.1448,117.2195,4057.0
2017-12-27 13:25:00,141.33,141.35,141.28,141.28,1133.0,117.2526,117.2692,117.2112,117.2112,1133.0
2017-12-27 13:30:00,141.32,141.36,141.27,141.29,2881.0,117.2444,117.2775,117.2029,117.2195,2881.0
2017-12-27 13:35:00,141.29,141.31,141.24,141.25,3475.0,117.2195,117.2361,117.178,117.1863,3475.0
2017-12-27 13:40:00,141.26,141.26,141.17,141.21,2051.0,117.1946,117.1946,117.1199,117.1531,2051.0
2017-12-27 13:45:00,141.2,141.39,141.2,141.39,1933.0,117.1448,117.3024,117.1448,117.3024,1933.0
2017-12-27 13:50:00,141.41,141.41,141.29,141.29,3718.0,117.319,117.319,117.2195,117.2195,3718.0
2017-12-27 13:55:00,141.28,141.39,141.28,141.35,7232.0,117.2112,117.3024,117.2112,117.2692,7232.0
2017-12-27 14:00:00,141.34,141.38,141.29,141.3,1975.0,117.2609,117.2941,117.2195,117.2278,1975.0
2017-12-27 14:05:00,141.28,141.3,141.21,141.26,3518.0,117.2112,117.2278,117.1531,117.1946,3518.0
2017-12-27 14:10:00,141.27,141.35,141.25,141.35,3627.0,117.2029,117.2692,117.1863,117.2692,3627.0
2017-12-27 14:15:00,141.36,141.36,141.26,141.31,6136.0,117.2775,117.2775,117.1946,117.2361,6136.0
2017-12-27 14:20:00,141.34,141.38,141.32,141.37,6889.0,117.2609,117.2941,117.2444,117.2858,6889.0
2017-12-27 14:25:00,141.38,141.41,141.35,141.38,5800.0,117.2941,117.319,117.2692,117.2941,5800.0
2017-12-27 14:30:00,141.34,141.43,141.34,141.43,4903.0,117.2609,117.3356,117.2609,117.3356,4903.0
2017-12-27 14:35:00,141.44,141.5,141.39,141.5,6661.0,117.3439,117.3937,117.3024,117.3937,6661.0
2017-12-27 14:40:00,141.5,141.51,141.46,141.47,2737.0,117.3937,117.402,117.3605,117.3688,2737.0
2017-12-27 14:45:00,141.46,141.48,141.31,141.31,4588.0,117.3605,117.3771,117.2361,117.2361,4588.0
2017-12-27 14:50:00,141.31,141.54,141.3,141.53,11142.0,117.2361,117.4269,117.2278,117.4186,11142.0
2017-12-27 14:55:00,141.53,141.66,141.52,141.61,8965.0,117.4186,117.5264,117.4103,117.4849,8965.0
2017-12-27 15:00:00,141.63,141.63,141.52,141.54,6880.0,117.5015,117.5015,117.4103,117.4269,6880.0
2017-12-27 15:05:00,141.55,141.59,141.34,141.38,18815.0,117.4352,117.4684,117.2609,117.2941,18815.0
2017-12-27 15:10:00,141.41,141.41,141.25,141.38,13711.0,117.319,117.319,117.1863,117.2941,13711.0
2017-12-27 15:15:00,141.38,141.4,141.29,141.39,7549.0,117.2941,117.3107,117.2195,117.3024,7549.0
2017-12-27 15:20:00,141.4,141.41,141.32,141.34,6189.0,117.3107,117.319,117.2444,117.2609,6189.0
2017-12-27 15:25:00,141.34,141.39,141.32,141.35,7973.0,117.2609,117.3024,117.2444,117.2692,7973.0
2017-12-27 15:30:00,141.38,141.46,141.37,141.46,9204.0,117.2941,117.3605,117.2858,117.3605,9204.0
2017-12-27 15:35:00,141.47,141.5,141.41,141.43,13921.0,117.3688,117.3937,117.319,117.3356,13921.0
2017-12-27 15:40:00,141.43,141.51,141.39,141.51,14424.0,117.3356,117.402,117.3024,117.402,14424.0
2017-12-27 15:45:00,141.51,141.52,141.44,141.45,12633.0,117.402,117.4103,117.3439,117.3522,12633.0
2017-12-27 15:50:00,141.44,141.57,141.44,141.56,16453.0,117.3439,117.4518,117.3439,117.4435,16453.0
2017-12-27 15:55:00,141.55,141.65,141.53,141.55,70428.0,117.4352,117.5181,117.4186,117.4352,70428.0
2017-12-28 09:30:00,141.65,141.93,141.55,141.76,16225.0,117.5181,117.7504,117.4352,117.6094,16225.0
2017-12-28 09:35:00,141.73,142.5,141.73,142.5,11307.0,117.5845,118.2233,117.5845,118.2233,11307.0
2017-12-28 09:40:00,142.48,142.72,142.4,142.72,15107.0,118.2067,118.4058,118.1404,118.4058,15107.0
2017-12-28 09:45:00,142.72,142.91,142.58,142.75,16735.0,118.4058,118.5635,118.2897,118.4307,16735.0
2017-12-28 09:50:00,142.74,142.77,142.12,142.21,20516.0,118.4224,118.4473,117.9081,117.9827,20516.0
2017-12-28 09:55:00,142.21,142.24,142.02,142.24,21266.0,117.9827,118.0076,117.8251,118.0076,21266.0
2017-12-28 10:00:00,142.24,142.46,142.01,142.01,11618.0,118.0076,118.1901,117.8168,117.8168,11618.0
2017-12-28 10:05:00,142.1,142.19,141.88,142.1,11297.0,117.8915,117.9661,117.7089,117.8915,11297.0
2017-12-28 10:10:00,142.22,142.44,142.16,142.3,9935.0,117.991,118.1735,117.9412,118.0574,9935.0
2017-12-28 10:15:00,142.29,142.49,142.25,142.46,10954.0,118.0491,118.215,118.0159,118.1901,10954.0
2017-12-28 10:20:00,142.48,142.53,142.16,142.24,13505.0,118.2067,118.2482,117.9412,118.0076,13505.0
2017-12-28 10:25:00,142.26,142.52,142.23,142.33,7832.0,118.0242,118.2399,117.9993,118.0823,7832.0
2017-12-28 10:30:00,142.29,142.6,142.22,142.6,15244.0,118.0491,118.3063,117.991,118.3063,15244.0
2017-12-28 10:35:00,142.58,142.76,142.42,142.42,11352.0,118.2897,118.439,118.157,118.157,11352.0
2017-12-28 10:40:00,142.47,142.62,142.43,142.62,7224.0,118.1984,118.3229,118.1653,118.3229,7224.0
2017-12-28 10:45:00,142.62,142.88,142.56,142.88,12991.0,118.3229,118.5386,118.2731,118.5386,12991.0
2017-12-28 10:50:00,142.9,142.99,142.84,142.86,15168.0,118.5552,118.6298,118.5054,118.522,15168.0
2017-12-28 10:55:00,142.9,143.25,142.85,143.25,13131.0,118.5552,118.8456,118.5137,118.8456,13131.0
2017-12-28 11:00:00,143.25,143.31,142.97,142.97,13914.0,118.8456,118.8953,118.6133,118.6133,13914.0
2017-12-28 11:05:00,142.99,143.03,142.73,142.73,18568.0,118.6298,118.663,118.4141,118.4141,18568.0
2017-12-28 11:10:00,142.71,142.9,142.7,142.88,13454.0,118.3975,118.5552,118.3893,118.5386,13454.0
2017-12-28 11:15:00,142.89,142.92,142.7,142.87,17234.0,118.5469,118.5718,118.3893,118.5303,17234.0
2017-12-28 11:20:00,142.88,142.94,142.7,142.91,8806.0,118.5386,118.5884,118.3893,118.5635,8806.0
2017-12-28 11:25:00,142.94,143.12,142.87,143.08,11267.0,118.5884,118.7377,118.5303,118.7045,11267.0
2017-12-28 11:30:00,143.07,143.14,142.92,143.09,9556.0,118.6962,118.7543,118.5718,118.7128,9556.0
2017-12-28 11:35:00,143.02,143.09,142.99,143.04,8011.0,118.6547,118.7128,118.6298,118.6713,8011.0
2017-12-28 11:40:00,143.02,143.26,142.99,143.09,16282.0,118.6547,118.8538,118.6298,118.7128,16282.0
2017-12-28 11:45:00,143.08,143.33,143.07,143.25,10032.0,118.7045,118.9119,118.6962,118.8456,10032.0
2017-12-28 11:50:00,143.25,143.32,143.22,143.23,5901.0,118.8456,118.9036,118.8207,118.829,5901.0
2017-12-28 11:55:00,143.2,143.28,143.05,143.08,12900.0,118.8041,118.8704,118.6796,118.7045,12900.0
2017-12-28 12:00:00,143.07,143.11,143.01,143.03,8993.0,118.6962,118.7294,118.6464,118.663,8993.0
2017-12-28 12:05:00,143.04,143.08,142.98,143.02,6470.0,118.6713,118.7045,118.6216,118.6547,6470.0
2017-12-28 12:10:00,142.99,143.02,142.86,142.86,8129.0,118.6298,118.6547,118.522,118.522,8129.0
2017-12-28 12:15:00,142.84,142.95,142.83,142.92,6289.0,118.5054,118.5967,118.4971,118.5718,6289.0
2017-12-28 12:20:00,142.92,143.11,142.89,142.91,8231.0,118.5718,118.7294,118.5469,118.5635,8231.0
2017-12-28 12:25:00,142.98,142.98,142.84,142.92,3000.0,118.6216,118.6216,118.5054,118.5718,3000.0
2017-12-28 12:30:00,142.92,142.92,142.85,142.9,2100.0,118.5718,118.5718,118.5137,118.5552,2100.0
2017-12-28 12:35:00,142.9,142.95,142.83,142.85,7180.0,118.5552,118.5967,118.4971,118.5137,7180.0
2017-12-28 12:40:00,142.86,142.88,142.82,142.88,2728.0,118.522,118.5386,118.4888,118.5386,2728.0
2017-12-28 12:45:00,142.88,142.9,142.85,142.9,3430.0,118.5386,118.5552,118.5137,118.5552,3430.0
2017-12-28 12:50:00,142.92,142.95,142.84,142.9,9615.0,118.5718,118.5967,118.5054,118.5552,9615.0
2017-12-28 12:55:00,142.9,142.93,142.87,142.9,3343.0,118.5552,118.5801,118.5303,118.5552,3343.0
2017-12-28 13:00:00,142.88,142.91,142.86,142.91,5132.0,118.5386,118.5635,118.522,118.5635,5132.0
2017-12-28 13:05:00,142.89,142.93,142.86,142.86,10414.0,118.5469,118.5801,118.522,118.522,10414.0
2017-12-28 13:10:00,142.87,142.92,142.83,142.83,5150.0,118.5303,118.5718,118.4971,118.4971,5150.0
2017-12-28 13:15:00,142.86,142.86,142.79,142.81,4456.0,118.522,118.522,118.4639,118.4805,4456.0
2017-12-28 13:20:00,142.79,142.83,142.76,142.81,5085.0,118.4639,118.4971,118.439,118.4805,5085.0
2017-12-28 13:25:00,142.81,142.83,142.71,142.81,7724.0,118.4805,118.4971,118.3975,118.4805,7724.0
2017-12-28 13:30:00,142.84,142.88,142.81,142.86,5700.0,118.5054,118.5386,118.4805,118.522,5700.0
2017-12-28 13:35:00,142.86,143.01,142.85,142.96,12926.0,118.522,118.6464,118.5137,118.605,12926.0
2017-12-28 13:40:00,142.93,142.97,142.92,142.94,11284.0,118.5801,118.6133,118.5718,118.5884,11284.0
2017-12-28 13:45:00,142.92,143.01,142.92,143.0,15067.0,118.5718,118.6464,118.5718,118.6381,15067.0
2017-12-28 13:50:00,143.01,143.03,142.93,142.96,18348.0,118.6464,118.663,118.5801,118.605,18348.0
2017-12-28 13:55:00,142.92,142.97,142.82,142.89,14089.0,118.5718,118.6133,118.4888,118.5469,14089.0
2017-12-28 14:00:00,142.88,142.95,142.83,142.87,10617.0,118.5386,118.5967,118.4971,118.5303,10617.0
2017-12-28 14:05:00,142.84,142.86,142.66,142.72,10029.0,118.5054,118.522,118.3561,118.4058,10029.0
2017-12-28 14:10:00,142.74,142.75,142.69,142.72,6108.0,118.4224,118.4307,118.381,118.4058,6108.0
2017-12-28 14:15:00,142.72,142.81,142.72,142.8,5045.0,118.4058,118.4805,118.4058,118.4722,5045.0
2017-12-28 14:20:00,142.78,142.82,142.69,142.75,7927.0,118.4556,118.4888,118.381,118.4307,7927.0
2017-12-28 14:25:00,142.75,142.83,142.71,142.83,4449.0,118.4307,118.4971,118.3975,118.4971,4449.0
2017-12-28 14:30:00,142.82,142.84,142.8,142.82,4047.0,118.4888,118.5054,118.4722,118.4888,4047.0
2017-12-28 14:35:00,142.81,142.82,142.74,142.77,5238.0,118.4805,118.4888,118.4224,118.4473,5238.0
2017-12-28 14:40:00,142.76,142.77,142.66,142.66,4739.0,118.439,118.4473,118.3561,118.3561,4739.0
2017-12-28 14:45:00,142.66,142.71,142.66,142.68,4037.0,118.3561,118.3975,118.3561,118.3727,4037.0
2017-12-28 14:50:00,142.68,142.79,142.68,142.79,9252.0,118.3727,118.4639,118.3727,118.4639,9252.0
2017-12-28 14:55:00,142.79,142.79,142.68,142.69,7641.0,118.4639,118.4639,118.3727,118.381,7641.0
2017-12-28 15:00:00,142.71,142.89,142.71,142.83,12817.0,118.3975,118.5469,118.3975,118.4971,12817.0
2017-12-28 15:05:00,142.85,142.85,142.79,142.8,6483.0,118.5137,118.5137,118.4639,118.4722,6483.0
2017-12-28 15:10:00,142.8,142.83,142.78,142.8,13566.0,118.4722,118.4971,118.4556,118.4722,13566.0
2017-12-28 15:15:00,142.81,142.83,142.77,142.77,10808.0,118.4805,118.4971,118.4473,118.4473,10808.0
2017-12-28 15:20:00,142.78,142.8,142.69,142.73,14279.0,118.4556,118.4722,118.381,118.4141,14279.0
2017-12-28 15:25:00,142.72,142.82,142.7,142.76,17499.0,118.4058,118.4888,118.3893,118.439,17499.0
2017-12-28 15:30:00,142.77,142.85,142.72,142.76,24563.0,118.4473,118.5137,118.4058,118.439,24563.0
2017-12-28 15:35:00,142.75,142.79,142.73,142.77,20830.0,118.4307,118.4639,118.4141,118.4473,20830.0
2017-12-28 15:40:00,142.76,142.94,142.76,142.92,38558.0,118.439,118.5884,118.439,118.5718,38558.0
2017-12-28 15:45:00,142.88,142.94,142.88,142.92,38914.0,118.5386,118.5884,118.5386,118.5718,38914.0
2017-12-28 15:50:00,142.92,142.98,142.87,142.88,60065.0,118.5718,118.6216,118.5303,118.5386,60065.0
2017-12-28 15:55:00,142.88,142.94,142.85,142.91,77905.0,118.5386,118.5884,118.5137,118.5635,77905.0
2017-12-29 09:30:00,143.16,143.35,142.8,142.8,19256.0,118.7709,118.9285,118.4722,118.4722,19256.0
2017-12-29 09:35:00,142.76,142.98,142.73,142.98,6830.0,118.439,118.6216,118.4141,118.6216,6830.0
2017-12-29 09:40:00,142.89,143.06,142.81,142.88,4614.0,118.5469,118.6879,118.4805,118.5386,4614.0
2017-12-29 09:45:00,142.83,143.02,142.78,143.0,3200.0,118.4971,118.6547,118.4556,118.6381,3200.0
2017-12-29 09:50:00,142.98,143.14,142.85,142.85,2649.0,118.6216,118.7543,118.5137,118.5137,2649.0
2017-12-29 09:55:00,142.84,142.92,142.72,142.77,15201.0,118.5054,118.5718,118.4058,118.4473,15201.0
2017-12-29 10:00:00,142.9,142.93,142.75,142.76,2128.0,118.5552,118.5801,118.4307,118.439,2128.0
2017-12-29 10:05:00,142.83,143.1,142.73,143.02,7106.0,118.4971,118.7211,118.4141,118.6547,7106.0
2017-12-29 10:10:00,143.07,143.09,142.96,142.98,3228.0,118.6962,118.7128,118.605,118.6216,3228.0
2017-12-29 10:15:00,143.0,143.01,142.87,142.97,2500.0,118.6381,118.6464,118.5303,118.6133,2500.0
2017-12-29 10:20:00,143.01,143.12,142.88,143.0,2850.0,118.6464,118.7377,118.5386,118.6381,2850.0
2017-12-29 10:25:00,142.95,143.06,142.85,143.05,8161.0,118.5967,118.6879,118.5137,118.6796,8161.0
2017-12-29 10:30:00,143.01,143.05,142.96,143.05,1068.0,118.6464,118.6796,118.605,118.6796,1068.0
2017-12-29 10:35:00,142.96,142.96,142.75,142.75,3175.0,118.605,118.605,118.4307,118.4307,3175.0
2017-12-29 10:40:00,142.74,142.91,142.74,142.88,2948.0,118.4224,118.5635,118.4224,118.5386,2948.0
2017-12-29 10:45:00,142.85,142.89,142.7,142.7,3192.0,118.5137,118.5469,118.3893,118.3893,3192.0
2017-12-29 10:50:00,142.65,142.7,142.55,142.64,4816.0,118.3478,118.3893,118.2648,118.3395,4816.0
2017-12-29 10:55:00,142.55,142.63,142.5,142.55,4224.0,118.2648,118.3312,118.2233,118.2648,4224.0
2017-12-29 11:00:00,142.63,142.74,142.58,142.73,4116.0,118.3312,118.4224,118.2897,118.4141,4116.0
2017-12-29 11:05:00,142.7,142.7,142.55,142.61,2870.0,118.3893,118.3893,118.2648,118.3146,2870.0
2017-12-29 11:10:00,142.58,142.71,142.58,142.68,1764.0,118.2897,118.3975,118.2897,118.3727,1764.0
2017-12-29 11:15:00,142.68,142.7,142.66,142.66,900.0,118.3727,118.3893,118.3561,118.3561,900.0
2017-12-29 11:20:00,142.71,142.74,142.54,142.6,5570.0,118.3975,118.4224,118.2565,118.3063,5570.0
2017-12-29 11:25:00,142.58,142.68,142.58,142.58,4749.0,118.2897,118.3727,118.2897,118.2897,4749.0
2017-12-29 11:30:00,142.6,142.61,142.54,142.58,2623.0,118.3063,118.3146,118.2565,118.2897,2623.0
2017-12-29 11:35:00,142.62,142.67,142.58,142.59,1400.0,118.3229,118.3644,118.2897,118.298,1400.0
2017-12-29 11:40:00,142.61,142.66,142.57,142.61,2262.0,118.3146,118.3561,118.2814,118.3146,2262.0
2017-12-29 11:45:00,142.66,142.78,142.66,142.76,4723.0,118.3561,118.4556,118.3561,118.439,4723.0
2017-12-29 11:50:00,142.8,142.94,142.78,142.78,4811.0,118.4722,118.5884,118.4556,118.4556,4811.0
2017-12-29 11:55:00,142.83,142.85,142.77,142.84,2300.0,118.4971,118.5137,118.4473,118.5054,2300.0
2017-12-29 12:00:00,142.85,142.87,142.78,142.78,1939.0,118.5137,118.5303,118.4556,118.4556,1939.0
2017-12-29 12:05:00,142.82,142.99,142.82,142.98,5530.0,118.4888,118.6298,118.4888,118.6216,5530.0
2017-12-29 12:10:00,143.0,143.06,142.99,142.99,2010.0,118.6381,118.6879,118.6298,118.6298,2010.0
2017-12-29 12:15:00,142.99,143.11,142.95,143.11,5781.0,118.6298,118.7294,118.5967,118.7294,5781.0
2017-12-29 12:20:00,143.11,143.15,143.07,143.07,2227.0,118.7294,118.7626,118.6962,118.6962,2227.0
2017-12-29 12:25:00,143.07,143.08,142.84,142.84,16129.0,118.6962,118.7045,118.5054,118.5054,16129.0
2017-12-29 12:30:00,142.84,143.12,142.77,143.09,26529.0,118.5054,118.7377,118.4473,118.7128,26529.0
2017-12-29 12:35:00,143.16,143.26,143.14,143.22,6182.0,118.7709,118.8538,118.7543,118.8207,6182.0
2017-12-29 12:40:00,143.27,143.29,143.19,143.25,3384.0,118.8621,118.8787,118.7958,118.8456,3384.0
2017-12-29 12:45:00,143.28,143.28,143.08,143.09,4113.0,118.8704,118.8704,118.7045,118.7128,4113.0
2017-12-29 12:50:00,143.09,143.19,143.07,143.16,2313.0,118.7128,118.7958,118.6962,118.7709,2313.0
2017-12-29 12:55:00,143.1,143.15,143.03,143.13,4613.0,118.7211,118.7626,118.663,118.746,4613.0
2017-12-29 13:00:00,143.14,143.15,143.09,143.12,3175.0,118.7543,118.7626,118.7128,118.7377,3175.0
2017-12-29 13:05:00,143.12,143.14,143.08,143.14,5853.0,118.7377,118.7543,118.7045,118.7543,5853.0
2017-12-29 13:10:00,143.14,143.17,143.06,143.17,4282.0,118.7543,118.7792,118.6879,118.7792,4282.0
2017-12-29 13:15:00,143.12,143.26,143.12,143.23,4169.0,118.7377,118.8538,118.7377,118.829,4169.0
2017-12-29 13:20:00,143.24,143.35,143.21,143.35,3467.0,118.8373,118.9285,118.8124,118.9285,3467.0
2017-12-29 13:25:00,143.35,143.51,143.35,143.4,5202.0,118.9285,119.0613,118.9285,118.97,5202.0
2017-12-29 13:30:00,143.35,143.35,143.28,143.31,2035.0,118.9285,118.9285,118.8704,118.8953,2035.0
2017-12-29 13:35:00,143.34,143.37,143.22,143.28,3328.0,118.9202,118.9451,118.8207,118.8704,3328.0
2017-12-29 13:40:00,143.25,143.32,143.25,143.29,2593.0,118.8456,118.9036,118.8456,118.8787,2593.0
2017-12-29 13:45:00,143.29,143.49,143.29,143.47,2799.0,118.8787,119.0447,118.8787,119.0281,2799.0
2017-12-29 13:50:00,143.47,143.47,143.26,143.35,5225.0,119.0281,119.0281,118.8538,118.9285,5225.0
2017-12-29 13:55:00,143.35,143.35,143.2,143.32,2498.0,118.9285,118.9285,118.8041,118.9036,2498.0
2017-12-29 14:00:00,143.34,143.36,143.24,143.28,4610.0,118.9202,118.9368,118.8373,118.8704,4610.0
2017-12-29 14:05:00,143.24,143.35,143.24,143.35,4972.0,118.8373,118.9285,118.8373,118.9285,4972.0
2017-12-29 14:10:00,143.33,143.39,143.24,143.36,5937.0,118.9119,118.9617,118.8373,118.9368,5937.0
2017-12-29 14:15:00,143.35,143.36,143.26,143.33,5080.0,118.9285,118.9368,118.8538,118.9119,5080.0
2017-12-29 14:20:00,143.31,143.37,143.3,143.35,3100.0,118.8953,118.9451,118.887,118.9285,3100.0
2017-12-29 14:25:00,143.37,143.39,143.3,143.37,4258.0,118.9451,118.9617,118.887,118.9451,4258.0
2017-12-29 14:30:00,143.3,143.35,143.29,143.35,5263.0,118.887,118.9285,118.8787,118.9285,5263.0
2017-12-29 14:35:00,143.34,143.35,143.29,143.35,3826.0,118.9202,118.9285,118.8787,118.9285,3826.0
2017-12-29 14:40:00,143.32,143.37,143.29,143.37,2392.0,118.9036,118.9451,118.8787,118.9451,2392.0
2017-12-29 14:45:00,143.34,143.37,143.26,143.3,8166.0,118.9202,118.9451,118.8538,118.887,8166.0
2017-12-29 14:50:00,143.31,143.31,143.14,143.19,6137.0,118.8953,118.8953,118.7543,118.7958,6137.0
2017-12-29 14:55:00,143.18,143.29,143.17,143.22,4640.0,118.7875,118.8787,118.7792,118.8207,4640.0
2017-12-29 15:00:00,143.21,143.26,143.18,143.25,2525.0,118.8124,118.8538,118.7875,118.8456,2525.0
2017-12-29 15:05:00,143.25,143.3,143.23,143.3,5817.0,118.8456,118.887,118.829,118.887,5817.0
2017-12-29 15:10:00,143.32,143.47,143.31,143.39,8530.0,118.9036,119.0281,118.8953,118.9617,8530.0
2017-12-29 15:15:00,143.4,143.42,143.28,143.35,3685.0,118.97,118.9866,118.8704,118.9285,3685.0
2017-12-29 15:20:00,143.3,143.49,143.29,143.49,7710.0,118.887,119.0447,118.8787,119.0447,7710.0
2017-12-29 15:25:00,143.47,143.47,143.37,143.44,5328.0,119.0281,119.0281,118.9451,119.0032,5328.0
2017-12-29 15:30:00,143.44,143.44,143.2,143.21,14396.0,119.0032,119.0032,118.8041,118.8124,14396.0
2017-12-29 15:35:00,143.21,143.24,142.92,142.97,31980.0,118.8124,118.8373,118.5718,118.6133,31980.0
2017-12-29 15:40:00,142.97,142.98,142.83,142.91,28047.0,118.6133,118.6216,118.4971,118.5635,28047.0
2017-12-29 15:45:00,142.91,142.97,142.85,142.85,29618.0,118.5635,118.6133,118.5137,118.5137,29618.0
2017-12-29 15:50:00,142.85,142.85,142.78,142.8,45603.0,118.5137,118.5137,118.4556,118.4722,45603.0
2017-12-29 15:55:00,142.8,142.85,142.64,142.69,107286.0,118.4722,118.5137,118.3395,118.381,107286.0
2018-01-02 09:30:00,143.11,143.22,142.24,142.24,47991.0,118.7294,118.8207,118.0076,118.0076,47991.0
2018-01-02 09:35:00,142.36,142.39,141.64,142.06,17796.0,118.1072,118.1321,117.5098,117.8583,17796.0
2018-01-02 09:40:00,142.1,142.28,141.86,142.15,23625.0,117.8915,118.0408,117.6924,117.933,23625.0
2018-01-02 09:45:00,142.15,142.5,142.09,142.16,16617.0,117.933,118.2233,117.8832,117.9412,16617.0
2018-01-02 09:50:00,142.24,142.27,141.67,141.69,30592.0,118.0076,118.0325,117.5347,117.5513,30592.0
2018-01-02 09:55:00,141.59,141.83,141.51,141.59,18279.0,117.4684,117.6675,117.402,117.4684,18279.0
2018-01-02 10:00:00,141.68,141.86,141.52,141.76,16429.0,117.543,117.6924,117.4103,117.6094,16429.0
2018-01-02 10:05:00,141.82,142.3,141.82,142.11,13094.0,117.6592,118.0574,117.6592,117.8998,13094.0
2018-01-02 10:10:00,142.11,142.32,142.11,142.3,11940.0,117.8998,118.074,117.8998,118.0574,11940.0
2018-01-02 10:15:00,142.32,142.37,142.16,142.24,10113.0,118.074,118.1155,117.9412,118.0076,10113.0
2018-01-02 10:20:00,142.28,142.33,142.17,142.17,6207.0,118.0408,118.0823,117.9495,117.9495,6207.0
2018-01-02 10:25:00,142.23,142.51,142.13,142.34,17227.0,117.9993,118.2316,117.9164,118.0906,17227.0
2018-01-02 10:30:00,142.36,142.36,142.09,142.27,4045.0,118.1072,118.1072,117.8832,118.0325,4045.0
2018-01-02 10:35:00,142.3,142.42,142.07,142.07,4561.0,118.0574,118.157,117.8666,117.8666,4561.0
2018-01-02 10:40:00,142.08,142.27,142.06,142.09,5788.0,117.8749,118.0325,117.8583,117.8832,5788.0
2018-01-02 10:45:00,142.15,142.15,141.94,141.97,3472.0,117.933,117.933,117.7587,117.7836,3472.0
2018-01-02 10:50:00,141.96,141.97,141.88,141.97,3766.0,117.7753,117.7836,117.7089,117.7836,3766.0
2018-01-02 10:55:00,141.97,142.04,141.88,141.88,59293.0,117.7836,117.8417,117.7089,117.7089,59293.0
2018-01-02 11:00:00,141.87,141.91,141.84,141.85,2900.0,117.7007,117.7338,117.6758,117.6841,2900.0
2018-01-02 11:05:00,141.85,141.91,141.8,141.91,2775.0,117.6841,117.7338,117.6426,117.7338,2775.0
2018-01-02 11:10:00,141.87,141.89,141.79,141.83,3870.0,117.7007,117.7172,117.6343,117.6675,3870.0
2018-01-02 11:15:00,141.8,141.92,141.69,141.77,15317.0,117.6426,117.7421,117.5513,117.6177,15317.0
2018-01-02 11:20:00,141.75,141.75,141.48,141.55,7899.0,117.6011,117.6011,117.3771,117.4352,7899.0
2018-01-02 11:25:00,141.6,141.71,141.46,141.5,10012.0,117.4767,117.5679,117.3605,117.3937,10012.0
2018-01-02 11:30:00,141.52,141.64,141.43,141.58,8773.0,117.4103,117.5098,117.3356,117.4601,8773.0
2018-01-02 11:35:00,141.56,141.58,141.28,141.37,18699.0,117.4435,117.4601,117.2112,117.2858,18699.0
2018-01-02 11:40:00,141.41,141.55,141.38,141.47,4826.0,117.319,117.4352,117.2941,117.3688,4826.0
2018-01-02 11:45:00,141.47,141.6,141.42,141.55,4993.0,117.3688,117.4767,117.3273,117.4352,4993.0
2018-01-02 11:50:00,141.57,141.68,141.53,141.68,10984.0,117.4518,117.543,117.4186,117.543,10984.0
2018-01-02 11:55:00,141.77,142.01,141.7,141.88,21113.0,117.6177,117.8168,117.5596,117.7089,21113.0
2018-01-02 12:00:00,141.9,142.03,141.81,141.9,8587.0,117.7255,117.8334,117.6509,117.7255,8587.0
2018-01-02 12:05:00,141.86,141.92,141.77,141.9,5594.0,117.6924,117.7421,117.6177,117.7255,5594.0
2018-01-02 12:10:00,141.87,141.97,141.76,141.9,44996.0,117.7007,117.7836,117.6094,117.7255,44996.0
2018-01-02 12:15:00,141.9,142.1,141.85,142.02,17870.0,117.7255,117.8915,117.6841,117.8251,17870.0
2018-01-02 12:20:00,142.0,142.01,141.82,141.93,28058.0,117.8085,117.8168,117.6592,117.7504,28058.0
2018-01-02 12:25:00,141.89,141.89,141.41,141.62,27523.0,117.7172,117.7172,117.319,117.4932,27523.0
2018-01-02 12:30:00,141.55,141.66,141.44,141.6,9258.0,117.4352,117.5264,117.3439,117.4767,9258.0
2018-01-02 12:35:00,141.58,141.66,141.52,141.58,11665.0,117.4601,117.5264,117.4103,117.4601,11665.0
2018-01-02 12:40:00,141.55,141.63,141.41,141.41,10412.0,117.4352,117.5015,117.319,117.319,10412.0
2018-01-02 12:45:00,141.42,141.62,141.42,141.56,15017.0,117.3273,117.4932,117.3273,117.4435,15017.0
2018-01-02 12:50:00,141.6,141.6,141.46,141.5,5351.0,117.4767,117.4767,117.3605,117.3937,5351.0
2018-01-02 12:55:00,141.46,141.66,141.45,141.66,6408.0,117.3605,117.5264,117.3522,117.5264,6408.0
2018-01-02 13:00:00,141.62,141.75,141.61,141.75,6974.0,117.4932,117.6011,117.4849,117.6011,6974.0
2018-01-02 13:05:00,141.74,141.74,141.53,141.53,12922.0,117.5928,117.5928,117.4186,117.4186,12922.0
2018-01-02 13:10:00,141.54,141.61,141.48,141.61,4443.0,117.4269,117.4849,117.3771,117.4849,4443.0
2018-01-02 13:15:00,141.54,141.58,141.49,141.54,3847.0,117.4269,117.4601,117.3854,117.4269,3847.0
2018-01-02 13:20:00,141.55,141.69,141.53,141.6,7030.0,117.4352,117.5513,117.4186,117.4767,7030.0
2018-01-02 13:25:00,141.59,141.65,141.55,141.56,4682.0,117.4684,117.5181,117.4352,117.4435,4682.0
2018-01-02 13:30:00,141.57,141.65,141.46,141.46,5933.0,117.4518,117.5181,117.3605,117.3605,5933.0
2018-01-02 13:35:00,141.49,141.54,141.38,141.38,7643.0,117.3854,117.4269,117.2941,117.2941,7643.0
2018-01-02 13:40:00,141.36,141.44,141.3,141.36,15784.0,117.2775,117.3439,117.2278,117.2775,15784.0
2018-01-02 13:45:00,141.35,141.35,141.17,141.21,67626.0,117.2692,117.2692,117.1199,117.1531,67626.0
2018-01-02 13:50:00,141.21,141.23,141.16,141.2,12813.0,117.1531,117.1697,117.1116,117.1448,12813.0
2018-01-02 13:55:00,141.18,141.2,141.16,141.17,4453.0,117.1282,117.1448,117.1116,117.1199,4453.0
2018-01-02 14:00:00,141.21,141.24,141.13,141.14,13065.0,117.1531,117.178,117.0867,117.095,13065.0
2018-01-02 14:05:00,141.15,141.24,141.15,141.2,10012.0,117.1033,117.178,117.1033,117.1448,10012.0
2018-01-02 14:10:00,141.2,141.34,141.2,141.3,18688.0,117.1448,117.2609,117.1448,117.2278,18688.0
2018-01-02 14:15:00,141.24,141.29,141.14,141.21,12237.0,117.178,117.2195,117.095,117.1531,12237.0
2018-01-02 14:20:00,141.2,141.23,141.17,141.2,10012.0,117.1448,117.1697,117.1199,117.1448,10012.0
2018-01-02 14:25:00,141.22,141.24,141.11,141.12,14311.0,117.1614,117.178,117.0701,117.0784,14311.0
2018-01-02 14:30:00,141.16,141.19,141.11,141.17,69519.0,117.1116,117.1365,117.0701,117.1199,69519.0
2018-01-02 14:35:00,141.19,141.28,141.13,141.15,19114.0,117.1365,117.2112,117.0867,117.1033,19114.0
2018-01-02 14:40:00,141.13,141.16,141.11,141.14,7622.0,117.0867,117.1116,117.0701,117.095,7622.0
2018-01-02 14:45:00,141.14,141.14,140.99,140.99,20020.0,117.095,117.095,116.9706,116.9706,20020.0
2018-01-02 14:50:00,141.0,141.01,140.95,141.01,12745.0,116.9789,116.9872,116.9374,116.9872,12745.0
2018-01-02 14:55:00,141.02,141.04,140.98,140.99,20061.0,116.9955,117.0121,116.9623,116.9706,20061.0
2018-01-02 15:00:00,140.98,141.01,140.94,141.0,10156.0,116.9623,116.9872,116.9291,116.9789,10156.0
2018-01-02 15:05:00,141.01,141.24,140.98,141.22,12811.0,116.9872,117.178,116.9623,117.1614,12811.0
2018-01-02 15:10:00,141.22,141.38,141.2,141.35,17308.0,117.1614,117.2941,117.1448,117.2692,17308.0
2018-01-02 15:15:00,141.35,141.59,141.34,141.56,19066.0,117.2692,117.4684,117.2609,117.4435,19066.0
2018-01-02 15:20:00,141.56,141.63,141.36,141.36,19857.0,117.4435,117.5015,117.2775,117.2775,19857.0
2018-01-02 15:25:00,141.36,141.5,141.3,141.45,30376.0,117.2775,117.3937,117.2278,117.3522,30376.0
2018-01-02 15:30:00,141.45,141.54,141.23,141.23,15824.0,117.3522,117.4269,117.1697,117.1697,15824.0
2018-01-02 15:35:00,141.25,141.36,141.18,141.3,20562.0,117.1863,117.2775,117.1282,117.2278,20562.0
2018-01-02 15:40:00,141.27,141.38,141.23,141.27,22885.0,117.2029,117.2941,117.1697,117.2029,22885.0
2018-01-02 15:45:00,141.27,141.28,141.01,141.05,49873.0,117.2029,117.2112,116.9872,117.0204,49873.0
2018-01-02 15:50:00,141.07,141.18,141.0,141.0,50909.0,117.0369,117.1282,116.9789,116.9789,50909.0
2018-01-02 15:55:00,141.01,141.13,140.91,141.11,126380.0,116.9872,117.0867,116.9042,117.0701,126380.0
2018-01-03 09:30:00,141.05,141.62,140.86,141.57,36927.0,117.0204,117.4932,116.8627,117.4518,36927.0
2018-01-03 09:35:00,141.56,141.8,141.48,141.69,13991.0,117.4435,117.6426,117.3771,117.5513,13991.0
2018-01-03 09:40:00,141.69,142.5,141.69,142.23,21823.0,117.5513,118.2233,117.5513,117.9993,21823.0
2018-01-03 09:45:00,142.16,142.28,141.78,141.87,19087.0,117.9412,118.0408,117.626,117.7007,19087.0
2018-01-03 09:50:00,141.86,141.86,141.63,141.79,24528.0,117.6924,117.6924,117.5015,117.6343,24528.0
2018-01-03 09:55:00,141.73,141.78,141.49,141.53,20247.0,117.5845,117.626,117.3854,117.4186,20247.0
2018-01-03 10:00:00,141.54,141.55,141.26,141.27,17047.0,117.4269,117.4352,117.1946,117.2029,17047.0
2018-01-03 10:05:00,141.29,141.5,141.11,141.33,19761.0,117.2195,117.3937,117.0701,117.2526,19761.0
2018-01-03 10:10:00,141.36,141.4,141.11,141.2,14226.0,117.2775,117.3107,117.0701,117.1448,14226.0
2018-01-03 10:15:00,141.24,141.45,141.22,141.44,18952.0,117.178,117.3522,117.1614,117.3439,18952.0
2018-01-03 10:20:00,141.45,141.5,141.03,141.11,42318.0,117.3522,117.3937,117.0038,117.0701,42318.0
2018-01-03 10:25:00,141.12,141.45,141.08,141.08,18674.0,117.0784,117.3522,117.0452,117.0452,18674.0
2018-01-03 10:30:00,141.24,141.34,141.2,141.34,11163.0,117.178,117.2609,117.1448,117.2609,11163.0
2018-01-03 10:35:00,141.31,141.4,141.23,141.31,24469.0,117.2361,117.3107,117.1697,117.2361,24469.0
2018-01-03 10:40:00,141.26,141.28,141.19,141.27,6710.0,117.1946,117.2112,117.1365,117.2029,6710.0
2018-01-03 10:45:00,141.26,141.4,141.19,141.38,13783.0,117.1946,117.3107,117.1365,117.2941,13783.0
2018-01-03 10:50:00,141.4,141.43,141.33,141.42,4848.0,117.3107,117.3356,117.2526,117.3273,4848.0
2018-01-03 10:55:00,141.44,141.52,141.31,141.48,30607.0,117.3439,117.4103,117.2361,117.3771,30607.0
2018-01-03 11:00:00,141.45,141.56,141.39,141.48,25601.0,117.3522,117.4435,117.3024,117.3771,25601.0
2018-01-03 11:05:00,141.43,141.45,141.36,141.36,5937.0,117.3356,117.3522,117.2775,117.2775,5937.0
2018-01-03 11:10:00,141.4,141.52,141.39,141.46,18628.0,117.3107,117.4103,117.3024,117.3605,18628.0
2018-01-03 11:15:00,141.43,141.44,141.28,141.29,7691.0,117.3356,117.3439,117.2112,117.2195,7691.0
2018-01-03 11:20:00,141.26,141.27,141.04,141.14,6988.0,117.1946,117.2029,117.0121,117.095,6988.0
2018-01-03 11:25:00,141.05,141.12,141.01,141.03,5558.0,117.0204,117.0784,116.9872,117.0038,5558.0
2018-01-03 11:30:00,141.03,141.15,141.03,141.13,10288.0,117.0038,117.1033,117.0038,117.0867,10288.0
2018-01-03 11:35:00,141.16,141.16,140.95,140.95,6780.0,117.1116,117.1116,116.9374,116.9374,6780.0
2018-01-03 11:40:00,140.94,140.98,140.89,140.97,5440.0,116.9291,116.9623,116.8876,116.954,5440.0
2018-01-03 11:45:00,140.99,141.11,140.95,141.01,9132.0,116.9706,117.0701,116.9374,116.9872,9132.0
2018-01-03 11:50:00,141.02,141.07,140.99,141.05,6008.0,116.9955,117.0369,116.9706,117.0204,6008.0
2018-01-03 11:55:00,141.04,141.16,140.98,141.16,6564.0,117.0121,117.1116,116.9623,117.1116,6564.0
2018-01-03 12:00:00,141.16,141.28,141.06,141.28,9806.0,117.1116,117.2112,117.0286,117.2112,9806.0
2018-01-03 12:05:00,141.28,141.3,141.06,141.17,7796.0,117.2112,117.2278,117.0286,117.1199,7796.0
2018-01-03 12:10:00,141.18,141.27,141.17,141.23,16005.0,117.1282,117.2029,117.1199,117.1697,16005.0
2018-01-03 12:15:00,141.22,141.22,141.07,141.13,7437.0,117.1614,117.1614,117.0369,117.0867,7437.0
2018-01-03 12:20:00,141.14,141.14,140.96,141.01,5303.0,117.095,117.095,116.9457,116.9872,5303.0
2018-01-03 12:25:00,141.01,141.06,140.96,141.06,5313.0,116.9872,117.0286,116.9457,117.0286,5313.0
2018-01-03 12:30:00,141.01,141.06,140.99,141.02,8853.0,116.9872,117.0286,116.9706,116.9955,8853.0
2018-01-03 12:35:00,141.06,141.08,140.99,141.03,8254.0,117.0286,117.0452,116.9706,117.0038,8254.0
2018-01-03 12:40:00,141.04,141.18,141.0,141.17,7837.0,117.0121,117.1282,116.9789,117.1199,7837.0
2018-01-03 12:45:00,141.13,141.3,141.11,141.3,15850.0,117.0867,117.2278,117.0701,117.2278,15850.0
2018-01-03 12:50:00,141.29,141.37,141.19,141.37,7557.0,117.2195,117.2858,117.1365,117.2858,7557.0
2018-01-03 12:55:00,141.32,141.49,141.26,141.36,5550.0,117.2444,117.3854,117.1946,117.2775,5550.0
2018-01-03 13:00:00,141.44,141.68,141.44,141.68,19365.0,117.3439,117.543,117.3439,117.543,19365.0
2018-01-03 13:05:00,141.69,141.7,141.6,141.65,13288.0,117.5513,117.5596,117.4767,117.5181,13288.0
2018-01-03 13:10:00,141.64,141.64,141.4,141.57,7492.0,117.5098,117.5098,117.3107,117.4518,7492.0
2018-01-03 13:15:00,141.55,141.75,141.52,141.72,18837.0,117.4352,117.6011,117.4103,117.5762,18837.0
2018-01-03 13:20:00,141.72,141.73,141.56,141.59,10982.0,117.5762,117.5845,117.4435,117.4684,10982.0
2018-01-03 13:25:00,141.6,141.6,141.43,141.53,4106.0,117.4767,117.4767,117.3356,117.4186,4106.0
2018-01-03 13:30:00,141.52,141.54,141.37,141.4,17943.0,117.4103,117.4269,117.2858,117.3107,17943.0
2018-01-03 13:35:00,141.44,141.52,141.37,141.39,13544.0,117.3439,117.4103,117.2858,117.3024,13544.0
2018-01-03 13:40:00,141.4,141.41,141.3,141.37,4800.0,117.3107,117.319,117.2278,117.2858,4800.0
2018-01-03 13:45:00,141.39,141.49,141.34,141.48,9175.0,117.3024,117.3854,117.2609,117.3771,9175.0
2018-01-03 13:50:00,141.44,141.5,141.32,141.5,6525.0,117.3439,117.3937,117.2444,117.3937,6525.0
2018-01-03 13:55:00,141.44,141.49,141.41,141.41,6586.0,117.3439,117.3854,117.319,117.319,6586.0
2018-01-03 14:00:00,141.39,141.46,141.38,141.44,6211.0,117.3024,117.3605,117.2941,117.3439,6211.0
2018-01-03 14:05:00,141.42,141.48,141.38,141.44,17125.0,117.3273,117.3771,117.2941,117.3439,17125.0
2018-01-03 14:10:00,141.43,141.43,141.36,141.38,7296.0,117.3356,117.3356,117.2775,117.2941,7296.0
2018-01-03 14:15:00,141.36,141.4,141.29,141.4,6661.0,117.2775,117.3107,117.2195,117.3107,6661.0
2018-01-03 14:20:00,141.39,141.44,141.38,141.41,7016.0,117.3024,117.3439,117.2941,117.319,7016.0
2018-01-03 14:25:00,141.41,141.53,141.41,141.47,20039.0,117.319,117.4186,117.319,117.3688,20039.0
2018-01-03 14:30:00,141.43,141.44,141.34,141.4,4816.0,117.3356,117.3439,117.2609,117.3107,4816.0
2018-01-03 14:35:00,141.42,141.52,141.4,141.44,20491.0,117.3273,117.4103,117.3107,117.3439,20491.0
2018-01-03 14:40:00,141.45,141.52,141.41,141.48,8870.0,117.3522,117.4103,117.319,117.3771,8870.0
2018-01-03 14:45:00,141.47,141.51,141.38,141.44,12301.0,117.3688,117.402,117.2941,117.3439,12301.0
2018-01-03 14:50:00,141.47,141.48,141.36,141.36,4252.0,117.3688,117.3771,117.2775,117.2775,4252.0
2018-01-03 14:55:00,141.33,141.37,141.31,141.37,9934.0,117.2526,117.2858,117.2361,117.2858,9934.0
2018-01-03 15:00:00,141.37,141.37,141.23,141.23,9272.0,117.2858,117.2858,117.1697,117.1697,9272.0
2018-01-03 15:05:00,141.25,141.38,141.19,141.36,7199.0,117.1863,117.2941,117.1365,117.2775,7199.0
2018-01-03 15:10:00,141.34,141.48,141.33,141.42,13834.0,117.2609,117.3771,117.2526,117.3273,13834.0
2018-01-03 15:15:00,141.41,141.42,141.37,141.38,10229.0,117.319,117.3273,117.2858,117.2941,10229.0
2018-01-03 15:20:00,141.38,141.41,141.34,141.37,10083.0,117.2941,117.319,117.2609,117.2858,10083.0
2018-01-03 15:25:00,141.36,141.36,141.25,141.3,8877.0,117.2775,117.2775,117.1863,117.2278,8877.0
2018-01-03 15:30:00,141.31,141.44,141.24,141.43,17843.0,117.2361,117.3439,117.178,117.3356,17843.0
2018-01-03 15:35:00,141.41,141.6,141.41,141.6,32804.0,117.319,117.4767,117.319,117.4767,32804.0
2018-01-03 15:40:00,141.61,141.72,141.58,141.66,29225.0,117.4849,117.5762,117.4601,117.5264,29225.0
2018-01-03 15:45:00,141.66,141.78,141.65,141.7,37604.0,117.5264,117.626,117.5181,117.5596,37604.0
2018-01-03 15:50:00,141.72,141.79,141.63,141.75,45118.0,117.5762,117.6343,117.5015,117.6011,45118.0
2018-01-03 15:55:00,141.75,141.75,141.48,141.57,149587.0,117.6011,117.6011,117.3771,117.4518,149587.0
2018-01-04 09:30:00,141.44,141.79,141.28,141.68,22765.0,117.3439,117.6343,117.2112,117.543,22765.0
2018-01-04 09:35:00,141.63,141.63,141.36,141.49,8665.0,117.5015,117.5015,117.2775,117.3854,8665.0
2018-01-04 09:40:00,141.51,141.63,141.42,141.5,11455.0,117.402,117.5015,117.3273,117.3937,11455.0
2018-01-04 09:45:00,141.56,141.84,141.55,141.67,8113.0,117.4435,117.6758,117.4352,117.5347,8113.0
2018-01-04 09:50:00,141.7,141.96,141.67,141.89,10003.0,117.5596,117.7753,117.5347,117.7172,10003.0
2018-01-04 09:55:00,141.85,141.85,141.62,141.66,6200.0,117.6841,117.6841,117.4932,117.5264,6200.0
2018-01-04 10:00:00,141.65,141.69,141.48,141.49,8906.0,117.5181,117.5513,117.3771,117.3854,8906.0
2018-01-04 10:05:00,141.45,141.5,141.22,141.24,7549.0,117.3522,117.3937,117.1614,117.178,7549.0
2018-01-04 10:10:00,141.2,141.21,141.06,141.08,8151.0,117.1448,117.1531,117.0286,117.0452,8151.0
2018-01-04 10:15:00,141.12,141.25,141.12,141.19,5055.0,117.0784,117.1863,117.0784,117.1365,5055.0
2018-01-04 10:20:00,141.2,141.4,141.17,141.4,7438.0,117.1448,117.3107,117.1199,117.3107,7438.0
2018-01-04 10:25:00,141.4,141.52,141.32,141.45,8765.0,117.3107,117.4103,117.2444,117.3522,8765.0
2018-01-04 10:30:00,141.44,141.45,141.28,141.37,6800.0,117.3439,117.3522,117.2112,117.2858,6800.0
2018-01-04 10:35:00,141.34,141.56,141.27,141.49,10808.0,117.2609,117.4435,117.2029,117.3854,10808.0
2018-01-04 10:40:00,141.45,141.51,141.38,141.46,12113.0,117.3522,117.402,117.2941,117.3605,12113.0
2018-01-04 10:45:00,141.49,141.5,141.42,141.42,9543.0,117.3854,117.3937,117.3273,117.3273,9543.0
2018-01-04 10:50:00,141.43,141.45,141.25,141.36,19094.0,117.3356,117.3522,117.1863,117.2775,19094.0
2018-01-04 10:55:00,141.35,141.36,141.26,141.36,28280.0,117.2692,117.2775,117.1946,117.2775,28280.0
2018-01-04 11:00:00,141.33,141.33,141.17,141.24,2748.0,117.2526,117.2526,117.1199,117.178,2748.0
2018-01-04 11:05:00,141.21,141.3,141.18,141.25,7360.0,117.1531,117.2278,117.1282,117.1863,7360.0
2018-01-04 11:10:00,141.22,141.28,141.14,141.18,5246.0,117.1614,117.2112,117.095,117.1282,5246.0
2018-01-04 11:15:00,141.14,141.17,141.09,141.09,9155.0,117.095,117.1199,117.0535,117.0535,9155.0
2018-01-04 11:20:00,141.13,141.14,141.07,141.09,8877.0,117.0867,117.095,117.0369,117.0535,8877.0
2018-01-04 11:25:00,141.08,141.12,141.0,141.06,8359.0,117.0452,117.0784,116.9789,117.0286,8359.0
2018-01-04 11:30:00,141.09,141.18,141.06,141.18,8432.0,117.0535,117.1282,117.0286,117.1282,8432.0
2018-01-04 11:35:00,141.17,141.2,141.11,141.16,5866.0,117.1199,117.1448,117.0701,117.1116,5866.0
2018-01-04 11:40:00,141.17,141.17,141.1,141.11,7517.0,117.1199,117.1199,117.0618,117.0701,7517.0
2018-01-04 11:45:00,141.11,141.13,141.05,141.08,8843.0,117.0701,117.0867,117.0204,117.0452,8843.0
2018-01-04 11:50:00,141.07,141.08,140.99,141.03,10190.0,117.0369,117.0452,116.9706,117.0038,10190.0
2018-01-04 11:55:00,141.0,141.03,140.77,140.77,8922.0,116.9789,117.0038,116.7881,116.7881,8922.0
2018-01-04 12:00:00,140.76,140.87,140.76,140.81,14791.0,116.7798,116.871,116.7798,116.8212,14791.0
2018-01-04 12:05:00,140.82,140.83,140.76,140.77,3994.0,116.8295,116.8378,116.7798,116.7881,3994.0
2018-01-04 12:10:00,140.79,140.81,140.71,140.78,12857.0,116.8046,116.8212,116.7383,116.7963,12857.0
2018-01-04 12:15:00,140.77,140.77,140.6,140.6,28075.0,116.7881,116.7881,116.647,116.647,28075.0
2018-01-04 12:20:00,140.6,140.67,140.48,140.5,20438.0,116.647,116.7051,116.5475,116.5641,20438.0
2018-01-04 12:25:00,140.5,140.52,140.38,140.42,7276.0,116.5641,116.5806,116.4645,116.4977,7276.0
2018-01-04 12:30:00,140.39,140.47,140.39,140.43,11086.0,116.4728,116.5392,116.4728,116.506,11086.0
2018-01-04 12:35:00,140.43,140.45,140.38,140.39,10318.0,116.506,116.5226,116.4645,116.4728,10318.0
2018-01-04 12:40:00,140.39,140.4,140.3,140.35,13828.0,116.4728,116.4811,116.3981,116.4396,13828.0
2018-01-04 12:45:00,140.34,140.41,140.34,140.38,12352.0,116.4313,116.4894,116.4313,116.4645,12352.0
2018-01-04 12:50:00,140.4,140.4,140.37,140.38,5551.0,116.4811,116.4811,116.4562,116.4645,5551.0
2018-01-04 12:55:00,140.4,140.4,140.33,140.34,6305.0,116.4811,116.4811,116.423,116.4313,6305.0
2018-01-04 13:00:00,140.36,140.44,140.35,140.38,10295.0,116.4479,116.5143,116.4396,116.4645,10295.0
2018-01-04 13:05:00,140.39,140.44,140.39,140.44,5700.0,116.4728,116.5143,116.4728,116.5143,5700.0
2018-01-04 13:10:00,140.44,140.47,140.38,140.39,10121.0,116.5143,116.5392,116.4645,116.4728,10121.0
2018-01-04 13:15:00,140.37,140.41,140.33,140.38,9255.0,116.4562,116.4894,116.423,116.4645,9255.0
2018-01-04 13:20:00,140.36,140.36,140.21,140.21,7953.0,116.4479,116.4479,116.3235,116.3235,7953.0
2018-01-04 13:25:00,140.22,140.32,140.17,140.32,8079.0,116.3318,116.4147,116.2903,116.4147,8079.0
2018-01-04 13:30:00,140.3,140.41,140.28,140.4,15240.0,116.3981,116.4894,116.3815,116.4811,15240.0
2018-01-04 13:35:00,140.42,140.5,140.41,140.47,6550.0,116.4977,116.5641,116.4894,116.5392,6550.0
2018-01-04 13:40:00,140.46,140.5,140.42,140.46,5660.0,116.5309,116.5641,116.4977,116.5309,5660.0
2018-01-04 13:45:00,140.49,140.61,140.47,140.58,16272.0,116.5558,116.6553,116.5392,116.6304,16272.0
2018-01-04 13:50:00,140.59,140.59,140.44,140.52,7016.0,116.6387,116.6387,116.5143,116.5806,7016.0
2018-01-04 13:55:00,140.52,140.62,140.48,140.62,14642.0,116.5806,116.6636,116.5475,116.6636,14642.0
2018-01-04 14:00:00,140.62,140.66,140.59,140.63,5200.0,116.6636,116.6968,116.6387,116.6719,5200.0
2018-01-04 14:05:00,140.64,140.68,140.57,140.62,12851.0,116.6802,116.7134,116.6221,116.6636,12851.0
2018-01-04 14:10:00,140.61,140.63,140.46,140.48,5468.0,116.6553,116.6719,116.5309,116.5475,5468.0
2018-01-04 14:15:00,140.49,140.58,140.46,140.55,13597.0,116.5558,116.6304,116.5309,116.6055,13597.0
2018-01-04 14:20:00,140.57,140.59,140.46,140.47,13191.0,116.6221,116.6387,116.5309,116.5392,13191.0
2018-01-04 14:25:00,140.5,140.5,140.47,140.5,12606.0,116.5641,116.5641,116.5392,116.5641,12606.0
2018-01-04 14:30:00,140.49,140.67,140.47,140.64,10413.0,116.5558,116.7051,116.5392,116.6802,10413.0
2018-01-04 14:35:00,140.66,140.67,140.5,140.53,14699.0,116.6968,116.7051,116.5641,116.5889,14699.0
2018-01-04 14:40:00,140.52,140.54,140.4,140.44,8296.0,116.5806,116.5972,116.4811,116.5143,8296.0
2018-01-04 14:45:00,140.44,140.44,140.39,140.39,8795.0,116.5143,116.5143,116.4728,116.4728,8795.0
2018-01-04 14:50:00,140.39,140.48,140.39,140.46,10275.0,116.4728,116.5475,116.4728,116.5309,10275.0
2018-01-04 14:55:00,140.46,140.48,140.39,140.45,7594.0,116.5309,116.5475,116.4728,116.5226,7594.0
2018-01-04 15:00:00,140.46,140.46,140.38,140.39,10288.0,116.5309,116.5309,116.4645,116.4728,10288.0
2018-01-04 15:05:00,140.38,140.39,140.3,140.31,11200.0,116.4645,116.4728,116.3981,116.4064,11200.0
2018-01-04 15:10:00,140.32,140.34,140.23,140.24,10455.0,116.4147,116.4313,116.34,116.3483,10455.0
2018-01-04 15:15:00,140.23,140.28,140.23,140.28,10676.0,116.34,116.3815,116.34,116.3815,10676.0
2018-01-04 15:20:00,140.28,140.28,140.13,140.18,11368.0,116.3815,116.3815,116.2571,116.2986,11368.0
2018-01-04 15:25:00,140.18,140.28,140.18,140.27,18368.0,116.2986,116.3815,116.2986,116.3732,18368.0
2018-01-04 15:30:00,140.28,140.29,140.15,140.17,31316.0,116.3815,116.3898,116.2737,116.2903,31316.0
2018-01-04 15:35:00,140.16,140.24,140.14,140.2,30074.0,116.282,116.3483,116.2654,116.3152,30074.0
2018-01-04 15:40:00,140.21,140.21,139.88,139.89,23257.0,116.3235,116.3235,116.0497,116.058,23257.0
2018-01-04 15:45:00,139.89,139.96,139.87,139.94,38496.0,116.058,116.116,116.0414,116.0995,38496.0
2018-01-04 15:50:00,139.93,139.95,139.8,139.8,32077.0,116.0912,116.1077,115.9833,115.9833,32077.0
2018-01-04 15:55:00,139.81,139.84,139.58,139.63,131156.0,115.9916,116.0165,115.8008,115.8423,131156.0
2018-01-05 09:30:00,140.23,140.58,140.0,140.1,36430.0,116.34,116.6304,116.1492,116.2322,36430.0
2018-01-05 09:35:00,140.04,140.11,139.68,139.85,14959.0,116.1824,116.2405,115.8837,116.0248,14959.0
2018-01-05 09:40:00,139.98,140.13,139.84,139.92,16032.0,116.1326,116.2571,116.0165,116.0829,16032.0
2018-01-05 09:45:00,139.97,140.13,139.78,140.05,27091.0,116.1243,116.2571,115.9667,116.1907,27091.0
2018-01-05 09:50:00,140.1,140.1,139.66,139.66,15161.0,116.2322,116.2322,115.8672,115.8672,15161.0
2018-01-05 09:55:00,139.72,139.83,139.66,139.78,12821.0,115.9169,116.0082,115.8672,115.9667,12821.0
2018-01-05 10:00:00,139.74,139.78,139.59,139.64,23254.0,115.9335,115.9667,115.8091,115.8506,23254.0
2018-01-05 10:05:00,139.64,139.77,139.62,139.76,19433.0,115.8506,115.9584,115.834,115.9501,19433.0
2018-01-05 10:10:00,139.78,139.86,139.71,139.79,17504.0,115.9667,116.0331,115.9086,115.975,17504.0
2018-01-05 10:15:00,139.74,139.94,139.74,139.9,15413.0,115.9335,116.0995,115.9335,116.0663,15413.0
2018-01-05 10:20:00,139.88,140.0,139.84,139.94,20110.0,116.0497,116.1492,116.0165,116.0995,20110.0
2018-01-05 10:25:00,139.95,140.17,139.94,139.97,11601.0,116.1077,116.2903,116.0995,116.1243,11601.0
2018-01-05 10:30:00,139.97,140.07,139.89,139.89,29414.0,116.1243,116.2073,116.058,116.058,29414.0
2018-01-05 10:35:00,139.96,140.06,139.9,139.97,21936.0,116.116,116.199,116.0663,116.1243,21936.0
2018-01-05 10:40:00,139.93,140.03,139.72,139.74,26413.0,116.0912,116.1741,115.9169,115.9335,26413.0
2018-01-05 10:45:00,139.72,139.84,139.7,139.8,4613.0,115.9169,116.0165,115.9003,115.9833,4613.0
2018-01-05 10:50:00,139.79,140.0,139.78,139.9,4201.0,115.975,116.1492,115.9667,116.0663,4201.0
2018-01-05 10:55:00,139.89,140.0,139.89,139.94,4144.0,116.058,116.1492,116.058,116.0995,4144.0
2018-01-05 11:00:00,139.94,140.12,139.91,139.97,17785.0,116.0995,116.2488,116.0746,116.1243,17785.0
2018-01-05 11:05:00,140.01,140.1,140.0,140.01,12004.0,116.1575,116.2322,116.1492,116.1575,12004.0
2018-01-05 11:10:00,140.03,140.06,139.95,140.02,13472.0,116.1741,116.199,116.1077,116.1658,13472.0
2018-01-05 11:15:00,140.01,140.04,139.98,140.0,6135.0,116.1575,116.1824,116.1326,116.1492,6135.0
2018-01-05 11:20:00,140.03,140.03,139.94,139.97,19099.0,116.1741,116.1741,116.0995,116.1243,19099.0
2018-01-05 11:25:00,139.95,140.08,139.93,140.06,8379.0,116.1077,116.2156,116.0912,116.199,8379.0
2018-01-05 11:30:00,140.04,140.11,139.98,140.11,18955.0,116.1824,116.2405,116.1326,116.2405,18955.0
2018-01-05 11:35:00,140.07,140.13,140.0,140.12,17483.0,116.2073,116.2571,116.1492,116.2488,17483.0
2018-01-05 11:40:00,140.05,140.12,139.98,140.04,9334.0,116.1907,116.2488,116.1326,116.1824,9334.0
2018-01-05 11:45:00,140.08,140.15,139.98,140.04,9051.0,116.2156,116.2737,116.1326,116.1824,9051.0
2018-01-05 11:50:00,140.04,140.37,140.01,140.37,13418.0,116.1824,116.4562,116.1575,116.4562,13418.0
2018-01-05 11:55:00,140.38,140.44,140.26,140.26,40342.0,116.4645,116.5143,116.3649,116.3649,40342.0
2018-01-05 12:00:00,140.38,140.45,140.31,140.4,65697.0,116.4645,116.5226,116.4064,116.4811,65697.0
2018-01-05 12:05:00,140.4,140.43,140.34,140.36,7712.0,116.4811,116.506,116.4313,116.4479,7712.0
2018-01-05 12:10:00,140.38,140.48,140.33,140.41,23874.0,116.4645,116.5475,116.423,116.4894,23874.0
2018-01-05 12:15:00,140.38,140.47,140.36,140.43,7483.0,116.4645,116.5392,116.4479,116.506,7483.0
2018-01-05 12:20:00,140.43,140.43,140.28,140.33,24139.0,116.506,116.506,116.3815,116.423,24139.0
2018-01-05 12:25:00,140.32,140.36,140.25,140.34,8981.0,116.4147,116.4479,116.3566,116.4313,8981.0
2018-01-05 12:30:00,140.34,140.34,140.26,140.3,21225.0,116.4313,116.4313,116.3649,116.3981,21225.0
2018-01-05 12:35:00,140.28,140.34,140.23,140.31,13110.0,116.3815,116.4313,116.34,116.4064,13110.0
2018-01-05 12:40:00,140.33,140.33,140.22,140.24,8579.0,116.423,116.423,116.3318,116.3483,8579.0
2018-01-05 12:45:00,140.28,140.28,140.23,140.24,2573.0,116.3815,116.3815,116.34,116.3483,2573.0
2018-01-05 12:50:00,140.26,140.28,140.14,140.21,3853.0,116.3649,116.3815,116.2654,116.3235,3853.0
2018-01-05 12:55:00,140.25,140.27,140.19,140.27,5787.0,116.3566,116.3732,116.3069,116.3732,5787.0
2018-01-05 13:00:00,140.3,140.3,140.24,140.27,4716.0,116.3981,116.3981,116.3483,116.3732,4716.0
2018-01-05 13:05:00,140.27,140.32,140.25,140.31,6724.0,116.3732,116.4147,116.3566,116.4064,6724.0
2018-01-05 13:10:00,140.31,140.43,140.26,140.37,28161.0,116.4064,116.506,116.3649,116.4562,28161.0
2018-01-05 13:15:00,140.4,140.5,140.37,140.38,11454.0,116.4811,116.5641,116.4562,116.4645,11454.0
2018-01-05 13:20:00,140.41,140.47,140.34,140.35,8754.0,116.4894,116.5392,116.4313,116.4396,8754.0
2018-01-05 13:25:00,140.32,140.36,140.3,140.3,5155.0,116.4147,116.4479,116.3981,116.3981,5155.0
2018-01-05 13:30:00,140.27,140.32,140.26,140.31,5339.0,116.3732,116.4147,116.3649,116.4064,5339.0
2018-01-05 13:35:00,140.31,140.33,140.25,140.31,6420.0,116.4064,116.423,116.3566,116.4064,6420.0
2018-01-05 13:40:00,140.27,140.38,140.25,140.35,5231.0,116.3732,116.4645,116.3566,116.4396,5231.0
2018-01-05 13:45:00,140.34,140.44,140.33,140.38,10865.0,116.4313,116.5143,116.423,116.4645,10865.0
2018-01-05 13:50:00,140.38,140.5,140.37,140.41,12501.0,116.4645,116.5641,116.4562,116.4894,12501.0
2018-01-05 13:55:00,140.43,140.44,140.36,140.39,6862.0,116.506,116.5143,116.4479,116.4728,6862.0
2018-01-05 14:00:00,140.39,140.4,140.33,140.34,8147.0,116.4728,116.4811,116.423,116.4313,8147.0
2018-01-05 14:05:00,140.34,140.41,140.33,140.38,3510.0,116.4313,116.4894,116.423,116.4645,3510.0
2018-01-05 14:10:00,140.38,140.43,140.33,140.34,6156.0,116.4645,116.506,116.423,116.4313,6156.0
2018-01-05 14:15:00,140.31,140.47,140.31,140.45,5898.0,116.4064,116.5392,116.4064,116.5226,5898.0
2018-01-05 14:20:00,140.45,140.47,140.42,140.44,2500.0,116.5226,116.5392,116.4977,116.5143,2500.0
2018-01-05 14:25:00,140.5,140.57,140.46,140.55,11581.0,116.5641,116.6221,116.5309,116.6055,11581.0
2018-01-05 14:30:00,140.57,140.58,140.53,140.55,4030.0,116.6221,116.6304,116.5889,116.6055,4030.0
2018-01-05 14:35:00,140.55,140.57,140.48,140.48,9796.0,116.6055,116.6221,116.5475,116.5475,9796.0
2018-01-05 14:40:00,140.49,140.51,140.31,140.34,16626.0,116.5558,116.5723,116.4064,116.4313,16626.0
2018-01-05 14:45:00,140.31,140.47,140.31,140.43,7460.0,116.4064,116.5392,116.4064,116.506,7460.0
2018-01-05 14:50:00,140.44,140.44,140.33,140.42,7092.0,116.5143,116.5143,116.423,116.4977,7092.0
2018-01-05 14:55:00,140.39,140.44,140.37,140.37,18137.0,116.4728,116.5143,116.4562,116.4562,18137.0
2018-01-05 15:00:00,140.38,140.45,140.33,140.34,26711.0,116.4645,116.5226,116.423,116.4313,26711.0
2018-01-05 15:05:00,140.36,140.39,140.29,140.32,12621.0,116.4479,116.4728,116.3898,116.4147,12621.0
2018-01-05 15:10:00,140.32,140.39,140.28,140.3,8267.0,116.4147,116.4728,116.3815,116.3981,8267.0
2018-01-05 15:15:00,140.29,140.39,140.26,140.39,101836.0,116.3898,116.4728,116.3649,116.4728,101836.0
2018-01-05 15:20:00,140.4,140.46,140.39,140.46,9241.0,116.4811,116.5309,116.4728,116.5309,9241.0
2018-01-05 15:25:00,140.44,140.53,140.44,140.45,14315.0,116.5143,116.5889,116.5143,116.5226,14315.0
2018-01-05 15:30:00,140.46,140.46,140.35,140.36,17123.0,116.5309,116.5309,116.4396,116.4479,17123.0
2018-01-05 15:35:00,140.36,140.36,140.17,140.25,22767.0,116.4479,116.4479,116.2903,116.3566,22767.0
2018-01-05 15:40:00,140.25,140.48,140.25,140.48,20430.0,116.3566,116.5475,116.3566,116.5475,20430.0
2018-01-05 15:45:00,140.5,140.66,140.43,140.65,36910.0,116.5641,116.6968,116.506,116.6885,36910.0
2018-01-05 15:50:00,140.66,140.7,140.57,140.7,33065.0,116.6968,116.73,116.6221,116.73,33065.0
2018-01-05 15:55:00,140.67,140.68,140.33,140.49,146765.0,116.7051,116.7134,116.423,116.5558,146765.0
2018-01-08 09:30:00,140.66,141.17,140.66,141.0,35619.0,116.6968,117.1199,116.6968,116.9789,35619.0
2018-01-08 09:35:00,141.01,141.47,141.01,141.19,20945.0,116.9872,117.3688,116.9872,117.1365,20945.0
2018-01-08 09:40:00,141.27,141.46,141.2,141.25,15371.0,117.2029,117.3605,117.1448,117.1863,15371.0
2018-01-08 09:45:00,141.28,141.86,141.27,141.8,34193.0,117.2112,117.6924,117.2029,117.6426,34193.0
2018-01-08 09:50:00,141.82,141.97,141.75,141.97,32065.0,117.6592,117.7836,117.6011,117.7836,32065.0
2018-01-08 09:55:00,141.97,142.31,141.95,142.31,13994.0,117.7836,118.0657,117.767,118.0657,13994.0
2018-01-08 10:00:00,142.31,142.48,142.15,142.25,18962.0,118.0657,118.2067,117.933,118.0159,18962.0
2018-01-08 10:05:00,142.25,142.35,142.21,142.3,12052.0,118.0159,118.0989,117.9827,118.0574,12052.0
2018-01-08 10:10:00,142.27,142.29,142.02,142.02,6941.0,118.0325,118.0491,117.8251,117.8251,6941.0
2018-01-08 10:15:00,142.01,142.02,141.93,142.01,8044.0,117.8168,117.8251,117.7504,117.8168,8044.0
2018-01-08 10:20:00,142.02,142.14,141.99,142.13,6226.0,117.8251,117.9247,117.8002,117.9164,6226.0
2018-01-08 10:25:00,142.18,142.27,142.17,142.27,6557.0,117.9578,118.0325,117.9495,118.0325,6557.0
2018-01-08 10:30:00,142.32,142.39,142.24,142.39,9620.0,118.074,118.1321,118.0076,118.1321,9620.0
2018-01-08 10:35:00,142.39,142.49,142.37,142.48,6137.0,118.1321,118.215,118.1155,118.2067,6137.0
2018-01-08 10:40:00,142.47,142.47,142.25,142.3,14970.0,118.1984,118.1984,118.0159,118.0574,14970.0
2018-01-08 10:45:00,142.35,142.49,142.32,142.39,8809.0,118.0989,118.215,118.074,118.1321,8809.0
2018-01-08 10:50:00,142.4,142.47,142.22,142.24,14030.0,118.1404,118.1984,117.991,118.0076,14030.0
2018-01-08 10:55:00,142.22,142.22,142.09,142.1,11293.0,117.991,117.991,117.8832,117.8915,11293.0
2018-01-08 11:00:00,142.13,142.19,142.05,142.15,13008.0,117.9164,117.9661,117.85,117.933,13008.0
2018-01-08 11:05:00,142.13,142.14,141.79,141.88,20564.0,117.9164,117.9247,117.6343,117.7089,20564.0
2018-01-08 11:10:00,141.88,141.91,141.59,141.76,16094.0,117.7089,117.7338,117.4684,117.6094,16094.0
2018-01-08 11:15:00,141.76,141.82,141.74,141.76,3818.0,117.6094,117.6592,117.5928,117.6094,3818.0
2018-01-08 11:20:00,141.75,141.85,141.71,141.85,8551.0,117.6011,117.6841,117.5679,117.6841,8551.0
2018-01-08 11:25:00,141.81,142.06,141.8,141.98,16534.0,117.6509,117.8583,117.6426,117.7919,16534.0
2018-01-08 11:30:00,142.01,142.04,141.77,141.81,8012.0,117.8168,117.8417,117.6177,117.6509,8012.0
2018-01-08 11:35:00,141.8,141.98,141.8,141.98,7028.0,117.6426,117.7919,117.6426,117.7919,7028.0
2018-01-08 11:40:00,141.98,141.98,141.75,141.79,8945.0,117.7919,117.7919,117.6011,117.6343,8945.0
2018-01-08 11:45:00,141.77,141.82,141.53,141.54,29265.0,117.6177,117.6592,117.4186,117.4269,29265.0
2018-01-08 11:50:00,141.54,141.56,141.16,141.26,16066.0,117.4269,117.4435,117.1116,117.1946,16066.0
2018-01-08 11:55:00,141.22,141.27,141.0,141.08,11881.0,117.1614,117.2029,116.9789,117.0452,11881.0
2018-01-08 12:00:00,141.08,141.1,140.81,140.81,6553.0,117.0452,117.0618,116.8212,116.8212,6553.0
2018-01-08 12:05:00,140.81,140.88,140.71,140.77,17437.0,116.8212,116.8793,116.7383,116.7881,17437.0
2018-01-08 12:10:00,140.77,140.98,140.77,140.94,7185.0,116.7881,116.9623,116.7881,116.9291,7185.0
2018-01-08 12:15:00,140.96,141.0,140.81,140.96,9899.0,116.9457,116.9789,116.8212,116.9457,9899.0
2018-01-08 12:20:00,140.96,141.31,140.95,141.16,16307.0,116.9457,117.2361,116.9374,117.1116,16307.0
2018-01-08 12:25:00,141.17,141.3,141.14,141.3,7966.0,117.1199,117.2278,117.095,117.2278,7966.0
2018-01-08 12:30:00,141.28,141.38,141.26,141.35,9399.0,117.2112,117.2941,117.1946,117.2692,9399.0
2018-01-08 12:35:00,141.35,141.61,141.35,141.56,17631.0,117.2692,117.4849,117.2692,117.4435,17631.0
2018-01-08 12:40:00,141.53,141.62,141.5,141.61,13088.0,117.4186,117.4932,117.3937,117.4849,13088.0
2018-01-08 12:45:00,141.61,141.73,141.55,141.66,30532.0,117.4849,117.5845,117.4352,117.5264,30532.0
2018-01-08 12:50:00,141.64,141.82,141.63,141.77,5832.0,117.5098,117.6592,117.5015,117.6177,5832.0
2018-01-08 12:55:00,141.79,141.79,141.71,141.77,6380.0,117.6343,117.6343,117.5679,117.6177,6380.0
2018-01-08 13:00:00,141.77,141.92,141.77,141.9,14666.0,117.6177,117.7421,117.6177,117.7255,14666.0
2018-01-08 13:05:00,141.91,141.98,141.87,141.98,16944.0,117.7338,117.7919,117.7007,117.7919,16944.0
2018-01-08 13:10:00,141.99,142.05,141.96,142.03,12618.0,117.8002,117.85,117.7753,117.8334,12618.0
2018-01-08 13:15:00,142.03,142.11,142.0,142.08,8794.0,117.8334,117.8998,117.8085,117.8749,8794.0
2018-01-08 13:20:00,142.06,142.37,142.05,142.34,17019.0,117.8583,118.1155,117.85,118.0906,17019.0
2018-01-08 13:25:00,142.35,142.43,142.31,142.41,25076.0,118.0989,118.1653,118.0657,118.1487,25076.0
2018-01-08 13:30:00,142.45,142.59,142.45,142.59,17995.0,118.1818,118.298,118.1818,118.298,17995.0
2018-01-08 13:35:00,142.56,142.66,142.51,142.66,18676.0,118.2731,118.3561,118.2316,118.3561,18676.0
2018-01-08 13:40:00,142.67,142.89,142.63,142.68,28582.0,118.3644,118.5469,118.3312,118.3727,28582.0
2018-01-08 13:45:00,142.66,142.66,142.48,142.5,13402.0,118.3561,118.3561,118.2067,118.2233,13402.0
2018-01-08 13:50:00,142.49,142.69,142.49,142.67,15452.0,118.215,118.381,118.215,118.3644,15452.0
2018-01-08 13:55:00,142.69,142.78,142.66,142.72,19259.0,118.381,118.4556,118.3561,118.4058,19259.0
2018-01-08 14:00:00,142.75,143.18,142.75,143.11,29279.0,118.4307,118.7875,118.4307,118.7294,29279.0
2018-01-08 14:05:00,143.13,143.24,142.92,142.92,28482.0,118.746,118.8373,118.5718,118.5718,28482.0
2018-01-08 14:10:00,142.87,142.91,142.69,142.69,8272.0,118.5303,118.5635,118.381,118.381,8272.0
2018-01-08 14:15:00,142.72,142.74,142.52,142.52,35427.0,118.4058,118.4224,118.2399,118.2399,35427.0
2018-01-08 14:20:00,142.55,142.55,142.48,142.53,9109.0,118.2648,118.2648,118.2067,118.2482,9109.0
2018-01-08 14:25:00,142.49,142.59,142.43,142.56,13610.0,118.215,118.298,118.1653,118.2731,13610.0
2018-01-08 14:30:00,142.58,142.63,142.43,142.45,16894.0,118.2897,118.3312,118.1653,118.1818,16894.0
2018-01-08 14:35:00,142.45,142.5,142.43,142.47,11421.0,118.1818,118.2233,118.1653,118.1984,11421.0
2018-01-08 14:40:00,142.47,142.52,142.46,142.49,8848.0,118.1984,118.2399,118.1901,118.215,8848.0
2018-01-08 14:45:00,142.48,142.49,142.34,142.34,13748.0,118.2067,118.215,118.0906,118.0906,13748.0
2018-01-08 14:50:00,142.32,142.42,142.29,142.38,14335.0,118.074,118.157,118.0491,118.1238,14335.0
2018-01-08 14:55:00,142.36,142.55,142.34,142.53,14647.0,118.1072,118.2648,118.0906,118.2482,14647.0
2018-01-08 15:00:00,142.55,142.68,142.54,142.67,27689.0,118.2648,118.3727,118.2565,118.3644,27689.0
2018-01-08 15:05:00,142.65,142.68,142.31,142.37,20950.0,118.3478,118.3727,118.0657,118.1155,20950.0
2018-01-08 15:10:00,142.32,142.42,142.31,142.34,12891.0,118.074,118.157,118.0657,118.0906,12891.0
2018-01-08 15:15:00,142.31,142.38,142.24,142.24,12207.0,118.0657,118.1238,118.0076,118.0076,12207.0
2018-01-08 15:20:00,142.25,142.29,142.21,142.23,15455.0,118.0159,118.0491,117.9827,117.9993,15455.0
2018-01-08 15:25:00,142.23,142.29,142.21,142.28,12965.0,117.9993,118.0491,117.9827,118.0408,12965.0
2018-01-08 15:30:00,142.27,142.34,142.16,142.26,21740.0,118.0325,118.0906,117.9412,118.0242,21740.0
2018-01-08 15:35:00,142.24,142.32,142.18,142.27,19356.0,118.0076,118.074,117.9578,118.0325,19356.0
2018-01-08 15:40:00,142.28,142.37,142.18,142.31,24522.0,118.0408,118.1155,117.9578,118.0657,24522.0
2018-01-08 15:45:00,142.24,142.31,142.15,142.18,34759.0,118.0076,118.0657,117.933,117.9578,34759.0
2018-01-08 15:50:00,142.18,142.21,142.11,142.12,46556.0,117.9578,117.9827,117.8998,117.9081,46556.0
2018-01-08 15:55:00,142.12,142.13,141.97,142.03,105018.0,117.9081,117.9164,117.7836,117.8334,105018.0
2018-01-09 09:30:00,142.1,142.25,141.73,142.04,59310.0,117.8915,118.0159,117.5845,117.8417,59310.0
2018-01-09 09:35:00,142.17,142.19,141.84,141.84,28092.0,117.9495,117.9661,117.6758,117.6758,28092.0
2018-01-09 09:40:00,141.76,142.03,141.66,141.9,43312.0,117.6094,117.8334,117.5264,117.7255,43312.0
2018-01-09 09:45:00,141.9,141.9,141.53,141.76,16509.0,117.7255,117.7255,117.4186,117.6094,16509.0
2018-01-09 09:50:00,141.75,141.86,141.71,141.81,24355.0,117.6011,117.6924,117.5679,117.6509,24355.0
2018-01-09 09:55:00,141.78,142.02,141.74,142.0,17270.0,117.626,117.8251,117.5928,117.8085,17270.0
2018-01-09 10:00:00,142.0,142.09,141.82,141.82,9835.0,117.8085,117.8832,117.6592,117.6592,9835.0
2018-01-09 10:05:00,141.84,142.0,141.76,141.91,8029.0,117.6758,117.8085,117.6094,117.7338,8029.0
2018-01-09 10:10:00,141.85,141.98,141.8,141.91,3828.0,117.6841,117.7919,117.6426,117.7338,3828.0
2018-01-09 10:15:00,141.93,142.1,141.9,142.1,7301.0,117.7504,117.8915,117.7255,117.8915,7301.0
2018-01-09 10:20:00,142.06,142.06,141.97,142.03,6261.0,117.8583,117.8583,117.7836,117.8334,6261.0
2018-01-09 10:25:00,141.99,141.99,141.89,141.96,7145.0,117.8002,117.8002,117.7172,117.7753,7145.0
2018-01-09 10:30:00,141.95,142.09,141.92,142.07,9014.0,117.767,117.8832,117.7421,117.8666,9014.0
2018-01-09 10:35:00,142.12,142.15,141.88,141.9,11644.0,117.9081,117.933,117.7089,117.7255,11644.0
2018-01-09 10:40:00,141.86,141.86,141.7,141.71,7946.0,117.6924,117.6924,117.5596,117.5679,7946.0
2018-01-09 10:45:00,141.74,141.76,141.66,141.67,6089.0,117.5928,117.6094,117.5264,117.5347,6089.0
2018-01-09 10:50:00,141.67,141.72,141.59,141.7,13599.0,117.5347,117.5762,117.4684,117.5596,13599.0
2018-01-09 10:55:00,141.68,141.75,141.65,141.74,7052.0,117.543,117.6011,117.5181,117.5928,7052.0
2018-01-09 11:00:00,141.72,141.72,141.62,141.69,13162.0,117.5762,117.5762,117.4932,117.5513,13162.0
2018-01-09 11:05:00,141.69,141.74,141.67,141.7,7477.0,117.5513,117.5928,117.5347,117.5596,7477.0
2018-01-09 11:10:00,141.72,141.75,141.68,141.73,8882.0,117.5762,117.6011,117.543,117.5845,8882.0
2018-01-09 11:15:00,141.73,141.92,141.72,141.91,8441.0,117.5845,117.7421,117.5762,117.7338,8441.0
2018-01-09 11:20:00,141.9,141.9,141.83,141.84,4181.0,117.7255,117.7255,117.6675,117.6758,4181.0
2018-01-09 11:25:00,141.84,141.96,141.84,141.96,11978.0,117.6758,117.7753,117.6758,117.7753,11978.0
2018-01-09 11:30:00,141.92,141.97,141.86,141.95,10260.0,117.7421,117.7836,117.6924,117.767,10260.0
2018-01-09 11:35:00,141.97,141.97,141.71,141.77,4915.0,117.7836,117.7836,117.5679,117.6177,4915.0
2018-01-09 11:40:00,141.77,141.77,141.66,141.7,5508.0,117.6177,117.6177,117.5264,117.5596,5508.0
2018-01-09 11:45:00,141.68,141.69,141.63,141.67,11492.0,117.543,117.5513,117.5015,117.5347,11492.0
2018-01-09 11:50:00,141.67,141.9,141.65,141.9,12870.0,117.5347,117.7255,117.5181,117.7255,12870.0
2018-01-09 11:55:00,141.89,141.98,141.87,141.96,12903.0,117.7172,117.7919,117.7007,117.7753,12903.0
2018-01-09 12:00:00,141.96,141.96,141.74,141.74,4400.0,117.7753,117.7753,117.5928,117.5928,4400.0
2018-01-09 12:05:00,141.74,141.74,141.53,141.53,5315.0,117.5928,117.5928,117.4186,117.4186,5315.0
2018-01-09 12:10:00,141.53,141.67,141.53,141.67,6253.0,117.4186,117.5347,117.4186,117.5347,6253.0
2018-01-09 12:15:00,141.64,141.76,141.64,141.72,8725.0,117.5098,117.6094,117.5098,117.5762,8725.0
2018-01-09 12:20:00,141.72,141.75,141.65,141.67,4627.0,117.5762,117.6011,117.5181,117.5347,4627.0
2018-01-09 12:25:00,141.67,141.69,141.6,141.62,5952.0,117.5347,117.5513,117.4767,117.4932,5952.0
2018-01-09 12:30:00,141.58,141.66,141.56,141.61,9443.0,117.4601,117.5264,117.4435,117.4849,9443.0
2018-01-09 12:35:00,141.6,141.7,141.59,141.69,7045.0,117.4767,117.5596,117.4684,117.5513,7045.0
2018-01-09 12:40:00,141.67,141.69,141.6,141.64,4629.0,117.5347,117.5513,117.4767,117.5098,4629.0
2018-01-09 12:45:00,141.63,141.71,141.62,141.62,6299.0,117.5015,117.5679,117.4932,117.4932,6299.0
2018-01-09 12:50:00,141.62,141.62,141.4,141.44,4712.0,117.4932,117.4932,117.3107,117.3439,4712.0
2018-01-09 12:55:00,141.41,141.5,141.39,141.47,9356.0,117.319,117.3937,117.3024,117.3688,9356.0
2018-01-09 13:00:00,141.48,141.5,141.47,141.48,7416.0,117.3771,117.3937,117.3688,117.3771,7416.0
2018-01-09 13:05:00,141.49,141.5,141.39,141.39,12575.0,117.3854,117.3937,117.3024,117.3024,12575.0
2018-01-09 13:10:00,141.39,141.44,141.36,141.38,4835.0,117.3024,117.3439,117.2775,117.2941,4835.0
2018-01-09 13:15:00,141.39,141.53,141.39,141.53,4352.0,117.3024,117.4186,117.3024,117.4186,4352.0
2018-01-09 13:20:00,141.54,141.57,141.49,141.52,14452.0,117.4269,117.4518,117.3854,117.4103,14452.0
2018-01-09 13:25:00,141.55,141.58,141.47,141.56,11194.0,117.4352,117.4601,117.3688,117.4435,11194.0
2018-01-09 13:30:00,141.55,141.56,141.43,141.44,4504.0,117.4352,117.4435,117.3356,117.3439,4504.0
2018-01-09 13:35:00,141.47,141.49,141.38,141.4,4933.0,117.3688,117.3854,117.2941,117.3107,4933.0
2018-01-09 13:40:00,141.42,141.51,141.4,141.51,5906.0,117.3273,117.402,117.3107,117.402,5906.0
2018-01-09 13:45:00,141.48,141.59,141.48,141.56,3863.0,117.3771,117.4684,117.3771,117.4435,3863.0
2018-01-09 13:50:00,141.57,141.62,141.56,141.56,4484.0,117.4518,117.4932,117.4435,117.4435,4484.0
2018-01-09 13:55:00,141.55,141.59,141.51,141.57,3356.0,117.4352,117.4684,117.402,117.4518,3356.0
2018-01-09 14:00:00,141.61,141.62,141.54,141.54,6398.0,117.4849,117.4932,117.4269,117.4269,6398.0
2018-01-09 14:05:00,141.58,141.83,141.54,141.67,31782.0,117.4601,117.6675,117.4269,117.5347,31782.0
2018-01-09 14:10:00,141.71,141.79,141.68,141.74,19126.0,117.5679,117.6343,117.543,117.5928,19126.0
2018-01-09 14:15:00,141.76,141.77,141.67,141.68,16784.0,117.6094,117.6177,117.5347,117.543,16784.0
2018-01-09 14:20:00,141.67,141.75,141.59,141.63,17334.0,117.5347,117.6011,117.4684,117.5015,17334.0
2018-01-09 14:25:00,141.65,141.66,141.6,141.65,7565.0,117.5181,117.5264,117.4767,117.5181,7565.0
2018-01-09 14:30:00,141.66,141.7,141.61,141.64,12534.0,117.5264,117.5596,117.4849,117.5098,12534.0
2018-01-09 14:35:00,141.63,141.65,141.56,141.58,8878.0,117.5015,117.5181,117.4435,117.4601,8878.0
2018-01-09 14:40:00,141.57,141.6,141.54,141.55,4734.0,117.4518,117.4767,117.4269,117.4352,4734.0
2018-01-09 14:45:00,141.57,141.63,141.55,141.61,10006.0,117.4518,117.5015,117.4352,117.4849,10006.0
2018-01-09 14:50:00,141.59,141.63,141.56,141.56,8301.0,117.4684,117.5015,117.4435,117.4435,8301.0
2018-01-09 14:55:00,141.59,141.59,141.5,141.55,8615.0,117.4684,117.4684,117.3937,117.4352,8615.0
2018-01-09 15:00:00,141.54,141.56,141.38,141.43,9729.0,117.4269,117.4435,117.2941,117.3356,9729.0
2018-01-09 15:05:00,141.41,141.43,141.29,141.3,9928.0,117.319,117.3356,117.2195,117.2278,9928.0
2018-01-09 15:10:00,141.29,141.36,141.27,141.29,15864.0,117.2195,117.2775,117.2029,117.2195,15864.0
2018-01-09 15:15:00,141.3,141.35,141.21,141.21,9173.0,117.2278,117.2692,117.1531,117.1531,9173.0
2018-01-09 15:20:00,141.22,141.24,141.09,141.1,8870.0,117.1614,117.178,117.0535,117.0618,8870.0
2018-01-09 15:25:00,141.09,141.13,141.06,141.07,11852.0,117.0535,117.0867,117.0286,117.0369,11852.0
2018-01-09 15:30:00,141.05,141.17,141.05,141.17,13184.0,117.0204,117.1199,117.0204,117.1199,13184.0
2018-01-09 15:35:00,141.16,141.26,141.16,141.24,15954.0,117.1116,117.1946,117.1116,117.178,15954.0
2018-01-09 15:40:00,141.24,141.28,141.1,141.12,15984.0,117.178,117.2112,117.0618,117.0784,15984.0
2018-01-09 15:45:00,141.13,141.15,141.04,141.07,22302.0,117.0867,117.1033,117.0121,117.0369,22302.0
2018-01-09 15:50:00,141.09,141.16,140.98,141.06,20731.0,117.0535,117.1116,116.9623,117.0286,20731.0
2018-01-09 15:55:00,141.03,141.12,140.86,140.98,91544.0,117.0038,117.0784,116.8627,116.9623,91544.0
2018-01-10 09:30:00,140.41,140.6,139.91,140.19,63510.0,116.4894,116.647,116.0746,116.3069,63510.0
2018-01-10 09:35:00,140.28,140.45,139.95,139.97,47337.0,116.3815,116.5226,116.1077,116.1243,47337.0
2018-01-10 09:40:00,139.92,140.06,139.61,139.68,84223.0,116.0829,116.199,115.8257,115.8837,84223.0
2018-01-10 09:45:00,139.6,139.79,139.3,139.3,72014.0,115.8174,115.975,115.5685,115.5685,72014.0
2018-01-10 09:50:00,139.33,139.33,138.68,138.79,72006.0,115.5934,115.5934,115.0541,115.1454,72006.0
2018-01-10 09:55:00,138.76,139.08,138.69,139.08,33205.0,115.1205,115.386,115.0624,115.386,33205.0
2018-01-10 10:00:00,139.06,139.26,138.87,139.09,36528.0,115.3694,115.5353,115.2117,115.3943,36528.0
2018-01-10 10:05:00,139.11,139.15,138.88,138.88,35080.0,115.4109,115.444,115.22,115.22,35080.0
2018-01-10 10:10:00,138.89,139.24,138.88,139.23,28407.0,115.2283,115.5187,115.22,115.5104,28407.0
2018-01-10 10:15:00,139.27,139.32,139.14,139.27,34112.0,115.5436,115.5851,115.4357,115.5436,34112.0
2018-01-10 10:20:00,139.27,139.29,139.19,139.21,23895.0,115.5436,115.5602,115.4772,115.4938,23895.0
2018-01-10 10:25:00,139.22,139.29,139.01,139.04,15152.0,115.5021,115.5602,115.3279,115.3528,15152.0
2018-01-10 10:30:00,139.07,139.2,139.03,139.05,14028.0,115.3777,115.4855,115.3445,115.3611,14028.0
2018-01-10 10:35:00,139.05,139.09,138.97,139.04,23442.0,115.3611,115.3943,115.2947,115.3528,23442.0
2018-01-10 10:40:00,139.06,139.26,139.05,139.07,23300.0,115.3694,115.5353,115.3611,115.3777,23300.0
2018-01-10 10:45:00,139.07,139.13,139.02,139.12,14496.0,115.3777,115.4274,115.3362,115.4192,14496.0
2018-01-10 10:50:00,139.1,139.1,138.97,139.01,14880.0,115.4026,115.4026,115.2947,115.3279,14880.0
2018-01-10 10:55:00,139.03,139.03,138.75,138.8,13924.0,115.3445,115.3445,115.1122,115.1537,13924.0
2018-01-10 11:00:00,138.75,138.84,138.46,138.47,23254.0,115.1122,115.1869,114.8716,114.8799,23254.0
2018-01-10 11:05:00,138.47,138.51,138.17,138.22,8933.0,114.8799,114.9131,114.631,114.6725,8933.0
2018-01-10 11:10:00,138.24,138.24,138.05,138.08,13531.0,114.6891,114.6891,114.5314,114.5563,13531.0
2018-01-10 11:15:00,138.06,138.06,136.03,136.66,175091.0,114.5397,114.5397,112.8556,113.3782,175091.0
2018-01-10 11:20:00,136.61,137.23,136.55,137.19,121659.0,113.3368,113.8511,113.287,113.818,121659.0
2018-01-10 11:25:00,137.26,137.44,136.79,136.89,40210.0,113.876,114.0254,113.4861,113.5691,40210.0
2018-01-10 11:30:00,136.84,137.32,136.65,137.32,43755.0,113.5276,113.9258,113.3699,113.9258,43755.0
2018-01-10 11:35:00,137.33,137.62,137.24,137.59,39376.0,113.9341,114.1747,113.8594,114.1498,39376.0
2018-01-10 11:40:00,137.6,137.94,137.55,137.73,74217.0,114.1581,114.4402,114.1166,114.266,74217.0
2018-01-10 11:45:00,137.72,137.77,137.53,137.63,21801.0,114.2577,114.2991,114.1,114.183,21801.0
2018-01-10 11:50:00,137.65,137.73,137.53,137.57,16229.0,114.1996,114.266,114.1,114.1332,16229.0
2018-01-10 11:55:00,137.57,137.61,137.38,137.59,10767.0,114.1332,114.1664,113.9756,114.1498,10767.0
2018-01-10 12:00:00,137.59,137.96,137.58,137.82,25160.0,114.1498,114.4568,114.1415,114.3406,25160.0
2018-01-10 12:05:00,137.77,138.08,137.7,137.89,20394.0,114.2991,114.5563,114.2411,114.3987,20394.0
2018-01-10 12:10:00,137.92,138.0,137.79,137.94,18431.0,114.4236,114.49,114.3157,114.4402,18431.0
2018-01-10 12:15:00,137.95,138.18,137.9,137.97,46886.0,114.4485,114.6393,114.407,114.4651,46886.0
2018-01-10 12:20:00,137.97,138.14,137.93,138.12,17815.0,114.4651,114.6061,114.4319,114.5895,17815.0
2018-01-10 12:25:00,138.09,138.45,138.08,138.28,18315.0,114.5646,114.8633,114.5563,114.7223,18315.0
2018-01-10 12:30:00,138.25,138.27,137.98,138.18,11475.0,114.6974,114.714,114.4734,114.6393,11475.0
2018-01-10 12:35:00,138.2,138.3,138.14,138.14,19314.0,114.6559,114.7388,114.6061,114.6061,19314.0
2018-01-10 12:40:00,138.12,138.12,137.93,137.97,13763.0,114.5895,114.5895,114.4319,114.4651,13763.0
2018-01-10 12:45:00,137.94,138.15,137.91,137.98,18680.0,114.4402,114.6144,114.4153,114.4734,18680.0
2018-01-10 12:50:00,137.99,138.02,137.83,137.85,11426.0,114.4817,114.5065,114.3489,114.3655,11426.0
2018-01-10 12:55:00,137.82,137.99,137.82,137.89,17827.0,114.3406,114.4817,114.3406,114.3987,17827.0
2018-01-10 13:00:00,137.89,137.94,137.69,137.88,36305.0,114.3987,114.4402,114.2328,114.3904,36305.0
2018-01-10 13:05:00,137.88,137.94,137.7,137.7,18924.0,114.3904,114.4402,114.2411,114.2411,18924.0
2018-01-10 13:10:00,137.68,137.85,137.61,137.8,16521.0,114.2245,114.3655,114.1664,114.324,16521.0
2018-01-10 13:15:00,137.77,137.78,137.51,137.61,47079.0,114.2991,114.3074,114.0834,114.1664,47079.0
2018-01-10 13:20:00,137.64,137.64,137.45,137.57,21416.0,114.1913,114.1913,114.0337,114.1332,21416.0
2018-01-10 13:25:00,137.62,137.7,137.58,137.62,16940.0,114.1747,114.2411,114.1415,114.1747,16940.0
2018-01-10 13:30:00,137.57,137.6,137.39,137.59,19300.0,114.1332,114.1581,113.9839,114.1498,19300.0
2018-01-10 13:35:00,137.57,137.9,137.57,137.79,18943.0,114.1332,114.407,114.1332,114.3157,18943.0
2018-01-10 13:40:00,137.78,137.84,137.51,137.57,18517.0,114.3074,114.3572,114.0834,114.1332,18517.0
2018-01-10 13:45:00,137.56,137.63,137.51,137.56,17666.0,114.1249,114.183,114.0834,114.1249,17666.0
2018-01-10 13:50:00,137.54,137.69,137.53,137.64,32175.0,114.1083,114.2328,114.1,114.1913,32175.0
2018-01-10 13:55:00,137.67,137.67,137.55,137.55,12959.0,114.2162,114.2162,114.1166,114.1166,12959.0
2018-01-10 14:00:00,137.55,137.62,137.47,137.58,43966.0,114.1166,114.1747,114.0502,114.1415,43966.0
2018-01-10 14:05:00,137.56,137.69,137.54,137.6,16747.0,114.1249,114.2328,114.1083,114.1581,16747.0
2018-01-10 14:10:00,137.62,137.77,137.48,137.53,43318.0,114.1747,114.2991,114.0585,114.1,43318.0
2018-01-10 14:15:00,137.56,137.59,137.33,137.42,17702.0,114.1249,114.1498,113.9341,114.0088,17702.0
2018-01-10 14:20:00,137.42,137.62,137.4,137.52,14093.0,114.0088,114.1747,113.9922,114.0917,14093.0
2018-01-10 14:25:00,137.5,137.55,137.44,137.51,20854.0,114.0751,114.1166,114.0254,114.0834,20854.0
2018-01-10 14:30:00,137.53,137.84,137.5,137.76,34381.0,114.1,114.3572,114.0751,114.2908,34381.0
2018-01-10 14:35:00,137.77,137.84,137.71,137.75,24813.0,114.2991,114.3572,114.2494,114.2825,24813.0
2018-01-10 14:40:00,137.75,137.85,137.57,137.78,25485.0,114.2825,114.3655,114.1332,114.3074,25485.0
2018-01-10 14:45:00,137.75,137.83,137.69,137.7,14871.0,114.2825,114.3489,114.2328,114.2411,14871.0
2018-01-10 14:50:00,137.74,138.04,137.74,137.96,31004.0,114.2743,114.5231,114.2743,114.4568,31004.0
2018-01-10 14:55:00,137.96,137.96,137.72,137.91,15933.0,114.4568,114.4568,114.2577,114.4153,15933.0
2018-01-10 15:00:00,137.9,137.93,137.8,137.88,20932.0,114.407,114.4319,114.324,114.3904,20932.0
2018-01-10 15:05:00,137.88,138.01,137.76,137.76,22641.0,114.3904,114.4983,114.2908,114.2908,22641.0
2018-01-10 15:10:00,137.77,137.77,137.65,137.7,20504.0,114.2991,114.2991,114.1996,114.2411,20504.0
2018-01-10 15:15:00,137.69,137.75,137.67,137.67,24418.0,114.2328,114.2825,114.2162,114.2162,24418.0
2018-01-10 15:20:00,137.68,137.75,137.48,137.56,25425.0,114.2245,114.2825,114.0585,114.1249,25425.0
2018-01-10 15:25:00,137.54,137.54,137.44,137.46,22035.0,114.1083,114.1083,114.0254,114.042,22035.0
2018-01-10 15:30:00,137.47,137.51,137.31,137.33,44219.0,114.0502,114.0834,113.9175,113.9341,44219.0
2018-01-10 15:35:00,137.33,137.4,137.22,137.33,44282.0,113.9341,113.9922,113.8428,113.9341,44282.0
2018-01-10 15:40:00,137.33,137.5,137.33,137.39,86874.0,113.9341,114.0751,113.9341,113.9839,86874.0
2018-01-10 15:45:00,137.39,137.52,137.37,137.48,43173.0,113.9839,114.0917,113.9673,114.0585,43173.0
2018-01-10 15:50:00,137.5,137.71,137.5,137.68,48998.0,114.0751,114.2494,114.0751,114.2245,48998.0
2018-01-10 15:55:00,137.68,137.72,137.57,137.58,100202.0,114.2245,114.2577,114.1332,114.1415,100202.0
2018-01-11 09:30:00,138.0,138.01,137.39,137.52,44478.0,114.49,114.4983,113.9839,114.0917,44478.0
2018-01-11 09:35:00,137.43,137.53,137.3,137.31,11044.0,114.0171,114.1,113.9092,113.9175,11044.0
2018-01-11 09:40:00,137.25,137.61,137.15,137.5,6588.0,113.8677,114.1664,113.7848,114.0751,6588.0
2018-01-11 09:45:00,137.5,137.53,137.15,137.16,7663.0,114.0751,114.1,113.7848,113.7931,7663.0
2018-01-11 09:50:00,137.16,137.25,136.97,137.25,12080.0,113.7931,113.8677,113.6354,113.8677,12080.0
2018-01-11 09:55:00,137.19,137.22,136.93,136.94,28172.0,113.818,113.8428,113.6022,113.6105,28172.0
2018-01-11 10:00:00,136.92,137.1,136.89,136.96,30166.0,113.5939,113.7433,113.5691,113.6271,30166.0
2018-01-11 10:05:00,136.96,137.04,136.9,136.98,15095.0,113.6271,113.6935,113.5774,113.6437,15095.0
2018-01-11 10:10:00,136.98,136.98,136.82,136.82,17177.0,113.6437,113.6437,113.511,113.511,17177.0
2018-01-11 10:15:00,136.84,136.94,136.68,136.68,17159.0,113.5276,113.6105,113.3948,113.3948,17159.0
2018-01-11 10:20:00,136.68,136.71,136.25,136.28,43641.0,113.3948,113.4197,113.0381,113.063,43641.0
2018-01-11 10:25:00,136.3,136.3,136.07,136.08,30303.0,113.0796,113.0796,112.8888,112.8971,30303.0
2018-01-11 10:30:00,136.08,136.08,135.6,135.6,57181.0,112.8971,112.8971,112.4988,112.4988,57181.0
2018-01-11 10:35:00,135.61,135.77,135.59,135.7,24133.0,112.5071,112.6399,112.4905,112.5818,24133.0
2018-01-11 10:40:00,135.65,135.85,135.63,135.83,27618.0,112.5403,112.7062,112.5237,112.6896,27618.0
2018-01-11 10:45:00,135.83,135.84,135.62,135.64,41379.0,112.6896,112.6979,112.5154,112.532,41379.0
2018-01-11 10:50:00,135.67,135.78,135.37,135.37,45984.0,112.5569,112.6482,112.308,112.308,45984.0
2018-01-11 10:55:00,135.34,135.4,135.25,135.38,45274.0,112.2831,112.3329,112.2085,112.3163,45274.0
2018-01-11 11:00:00,135.37,135.6,135.34,135.4,22914.0,112.308,112.4988,112.2831,112.3329,22914.0
2018-01-11 11:05:00,135.39,135.5,135.34,135.38,15962.0,112.3246,112.4159,112.2831,112.3163,15962.0
2018-01-11 11:10:00,135.41,135.49,135.35,135.43,38224.0,112.3412,112.4076,112.2914,112.3578,38224.0
2018-01-11 11:15:00,135.46,135.49,135.32,135.32,25775.0,112.3827,112.4076,112.2665,112.2665,25775.0
2018-01-11 11:20:00,135.32,135.39,135.2,135.21,15736.0,112.2665,112.3246,112.167,112.1753,15736.0
2018-01-11 11:25:00,135.2,135.2,134.62,134.69,63563.0,112.167,112.167,111.6858,111.7439,63563.0
2018-01-11 11:30:00,134.73,135.18,134.62,135.06,30277.0,111.777,112.1504,111.6858,112.0508,30277.0
2018-01-11 11:35:00,135.03,135.13,134.88,134.94,21915.0,112.0259,112.1089,111.9015,111.9513,21915.0
2018-01-11 11:40:00,134.93,134.94,134.68,134.77,57103.0,111.943,111.9513,111.7356,111.8102,57103.0
2018-01-11 11:45:00,134.75,134.85,134.64,134.77,73814.0,111.7936,111.8766,111.7024,111.8102,73814.0
2018-01-11 11:50:00,134.75,134.84,134.58,134.81,54813.0,111.7936,111.8683,111.6526,111.8434,54813.0
2018-01-11 11:55:00,134.81,135.24,134.77,135.15,42159.0,111.8434,112.2002,111.8102,112.1255,42159.0
2018-01-11 12:00:00,135.19,135.28,134.98,135.13,36429.0,112.1587,112.2333,111.9845,112.1089,36429.0
2018-01-11 12:05:00,135.13,135.13,134.83,134.92,51246.0,112.1089,112.1089,111.86,111.9347,51246.0
2018-01-11 12:10:00,134.95,135.04,134.89,134.93,27784.0,111.9596,112.0342,111.9098,111.943,27784.0
2018-01-11 12:15:00,134.91,134.92,134.69,134.87,68839.0,111.9264,111.9347,111.7439,111.8932,68839.0
2018-01-11 12:20:00,134.87,135.07,134.83,134.94,70235.0,111.8932,112.0591,111.86,111.9513,70235.0
2018-01-11 12:25:00,134.94,135.12,134.9,135.04,17967.0,111.9513,112.1006,111.9181,112.0342,17967.0
2018-01-11 12:30:00,135.05,135.24,135.03,135.18,16607.0,112.0425,112.2002,112.0259,112.1504,16607.0
2018-01-11 12:35:00,135.18,135.18,134.96,134.99,12038.0,112.1504,112.1504,111.9679,111.9927,12038.0
2018-01-11 12:40:00,135.01,135.06,134.99,135.03,7335.0,112.0093,112.0508,111.9927,112.0259,7335.0
2018-01-11 12:45:00,135.04,135.04,134.91,134.93,9654.0,112.0342,112.0342,111.9264,111.943,9654.0
2018-01-11 12:50:00,134.93,135.15,134.93,135.09,55683.0,111.943,112.1255,111.943,112.0757,55683.0
2018-01-11 12:55:00,135.1,135.14,134.97,134.97,12454.0,112.084,112.1172,111.9762,111.9762,12454.0
2018-01-11 13:00:00,134.99,135.0,134.92,135.0,8411.0,111.9927,112.001,111.9347,112.001,8411.0
2018-01-11 13:05:00,135.0,135.02,134.95,134.96,26504.0,112.001,112.0176,111.9596,111.9679,26504.0
2018-01-11 13:10:00,134.97,135.01,134.95,134.95,13593.0,111.9762,112.0093,111.9596,111.9596,13593.0
2018-01-11 13:15:00,134.99,135.07,134.95,135.05,23548.0,111.9927,112.0591,111.9596,112.0425,23548.0
2018-01-11 13:20:00,135.06,135.17,135.05,135.1,10276.0,112.0508,112.1421,112.0425,112.084,10276.0
2018-01-11 13:25:00,135.13,135.21,135.02,135.02,11839.0,112.1089,112.1753,112.0176,112.0176,11839.0
2018-01-11 13:30:00,135.05,135.07,134.98,135.02,8296.0,112.0425,112.0591,111.9845,112.0176,8296.0
2018-01-11 13:35:00,135.0,135.03,134.91,134.94,11182.0,112.001,112.0259,111.9264,111.9513,11182.0
2018-01-11 13:40:00,134.94,134.98,134.83,134.84,18212.0,111.9513,111.9845,111.86,111.8683,18212.0
2018-01-11 13:45:00,134.86,134.87,134.72,134.76,12360.0,111.8849,111.8932,111.7687,111.8019,12360.0
2018-01-11 13:50:00,134.75,134.77,134.57,134.64,14662.0,111.7936,111.8102,111.6443,111.7024,14662.0
2018-01-11 13:55:00,134.67,134.71,134.63,134.65,7457.0,111.7273,111.7604,111.6941,111.7107,7457.0
2018-01-11 14:00:00,134.68,134.69,134.59,134.62,12544.0,111.7356,111.7439,111.6609,111.6858,12544.0
2018-01-11 14:05:00,134.64,134.85,134.62,134.76,28953.0,111.7024,111.8766,111.6858,111.8019,28953.0
2018-01-11 14:10:00,134.76,134.83,134.69,134.8,18992.0,111.8019,111.86,111.7439,111.8351,18992.0
2018-01-11 14:15:00,134.82,134.85,134.73,134.79,23978.0,111.8517,111.8766,111.777,111.8268,23978.0
2018-01-11 14:20:00,134.81,135.08,134.79,135.07,56347.0,111.8434,112.0674,111.8268,112.0591,56347.0
2018-01-11 14:25:00,135.08,135.08,134.91,134.91,27208.0,112.0674,112.0674,111.9264,111.9264,27208.0
2018-01-11 14:30:00,134.93,135.02,134.88,134.97,26890.0,111.943,112.0176,111.9015,111.9762,26890.0
2018-01-11 14:35:00,134.98,135.08,134.94,135.02,39331.0,111.9845,112.0674,111.9513,112.0176,39331.0
2018-01-11 14:40:00,135.07,135.33,135.03,135.16,25314.0,112.0591,112.2748,112.0259,112.1338,25314.0
2018-01-11 14:45:00,135.17,135.18,135.04,135.09,17024.0,112.1421,112.1504,112.0342,112.0757,17024.0
2018-01-11 14:50:00,135.07,135.11,134.99,135.0,12464.0,112.0591,112.0923,111.9927,112.001,12464.0
2018-01-11 14:55:00,135.01,135.1,134.97,134.98,17253.0,112.0093,112.084,111.9762,111.9845,17253.0
2018-01-11 15:00:00,134.95,135.04,134.95,135.02,17678.0,111.9596,112.0342,111.9596,112.0176,17678.0
2018-01-11 15:05:00,135.02,135.03,134.9,134.95,26883.0,112.0176,112.0259,111.9181,111.9596,26883.0
2018-01-11 15:10:00,134.95,135.03,134.92,134.97,18008.0,111.9596,112.0259,111.9347,111.9762,18008.0
2018-01-11 15:15:00,134.96,135.09,134.94,135.0,31594.0,111.9679,112.0757,111.9513,112.001,31594.0
2018-01-11 15:20:00,135.02,135.07,134.84,134.89,47105.0,112.0176,112.0591,111.8683,111.9098,47105.0
2018-01-11 15:25:00,134.9,134.92,134.56,134.58,43536.0,111.9181,111.9347,111.636,111.6526,43536.0
2018-01-11 15:30:00,134.59,134.69,134.51,134.63,73881.0,111.6609,111.7439,111.5945,111.6941,73881.0
2018-01-11 15:35:00,134.65,134.89,134.65,134.79,58747.0,111.7107,111.9098,111.7107,111.8268,58747.0
2018-01-11 15:40:00,134.81,134.88,134.76,134.83,65813.0,111.8434,111.9015,111.8019,111.86,65813.0
2018-01-11 15:45:00,134.84,135.01,134.81,135.0,77347.0,111.8683,112.0093,111.8434,112.001,77347.0
2018-01-11 15:50:00,135.01,135.05,134.87,134.89,79285.0,112.0093,112.0425,111.8932,111.9098,79285.0
2018-01-11 15:55:00,134.88,135.0,134.76,134.95,148843.0,111.9015,112.001,111.8019,111.9596,148843.0
2018-01-12 09:30:00,135.39,135.5,134.4,134.4,41532.0,112.3246,112.4159,111.5033,111.5033,41532.0
2018-01-12 09:35:00,134.4,134.45,134.13,134.34,21156.0,111.5033,111.5447,111.2793,111.4535,21156.0
2018-01-12 09:40:00,134.35,134.36,133.75,133.76,27589.0,111.4618,111.4701,110.964,110.9723,27589.0
2018-01-12 09:45:00,133.75,134.09,133.43,134.09,73436.0,110.964,111.2461,110.6985,111.2461,73436.0
2018-01-12 09:50:00,134.0,134.48,133.99,134.4,38411.0,111.1714,111.5696,111.1631,111.5033,38411.0
2018-01-12 09:55:00,134.3,134.5,134.28,134.3,18374.0,111.4203,111.5862,111.4037,111.4203,18374.0
2018-01-12 10:00:00,134.34,134.43,134.19,134.4,21646.0,111.4535,111.5282,111.329,111.5033,21646.0
2018-01-12 10:05:00,134.45,134.46,134.2,134.2,18475.0,111.5447,111.553,111.3373,111.3373,18475.0
2018-01-12 10:10:00,134.18,134.27,134.07,134.27,29897.0,111.3207,111.3954,111.2295,111.3954,29897.0
2018-01-12 10:15:00,134.2,134.25,133.98,134.03,20406.0,111.3373,111.3788,111.1548,111.1963,20406.0
2018-01-12 10:20:00,134.02,134.19,134.0,134.19,10379.0,111.188,111.329,111.1714,111.329,10379.0
2018-01-12 10:25:00,134.15,134.34,134.15,134.21,9974.0,111.2959,111.4535,111.2959,111.3456,9974.0
2018-01-12 10:30:00,134.19,134.23,134.11,134.22,36634.0,111.329,111.3622,111.2627,111.3539,36634.0
2018-01-12 10:35:00,134.25,134.47,134.24,134.39,39959.0,111.3788,111.5613,111.3705,111.495,39959.0
2018-01-12 10:40:00,134.4,134.41,134.18,134.22,52853.0,111.5033,111.5116,111.3207,111.3539,52853.0
2018-01-12 10:45:00,134.19,134.34,134.16,134.32,23782.0,111.329,111.4535,111.3041,111.4369,23782.0
2018-01-12 10:50:00,134.22,134.28,134.06,134.15,25760.0,111.3539,111.4037,111.2212,111.2959,25760.0
2018-01-12 10:55:00,134.14,134.19,133.98,134.01,44031.0,111.2876,111.329,111.1548,111.1797,44031.0
2018-01-12 11:00:00,134.0,134.01,133.75,133.78,63891.0,111.1714,111.1797,110.964,110.9889,63891.0
2018-01-12 11:05:00,133.78,133.82,133.49,133.51,33574.0,110.9889,111.0221,110.7483,110.7649,33574.0
2018-01-12 11:10:00,133.51,133.54,133.34,133.38,28342.0,110.7649,110.7898,110.6238,110.657,28342.0
2018-01-12 11:15:00,133.36,133.44,133.36,133.38,23795.0,110.6404,110.7068,110.6404,110.657,23795.0
2018-01-12 11:20:00,133.38,133.39,133.09,133.13,30293.0,110.657,110.6653,110.4164,110.4496,30293.0
2018-01-12 11:25:00,133.13,133.23,133.1,133.15,65031.0,110.4496,110.5326,110.4247,110.4662,65031.0
2018-01-12 11:30:00,133.17,133.18,133.01,133.06,54199.0,110.4828,110.4911,110.3501,110.3915,54199.0
2018-01-12 11:35:00,133.05,133.07,132.84,132.91,55466.0,110.3833,110.3998,110.209,110.2671,55466.0
2018-01-12 11:40:00,132.92,133.18,132.92,133.11,55645.0,110.2754,110.4911,110.2754,110.433,55645.0
2018-01-12 11:45:00,133.11,133.15,133.07,133.12,18785.0,110.433,110.4662,110.3998,110.4413,18785.0
2018-01-12 11:50:00,133.11,133.15,133.03,133.06,29269.0,110.433,110.4662,110.3667,110.3915,29269.0
2018-01-12 11:55:00,133.06,133.08,132.97,133.01,24757.0,110.3915,110.4081,110.3169,110.3501,24757.0
2018-01-12 12:00:00,133.03,133.07,132.98,132.99,14016.0,110.3667,110.3998,110.3252,110.3335,14016.0
2018-01-12 12:05:00,132.99,133.03,132.73,132.84,28853.0,110.3335,110.3667,110.1178,110.209,28853.0
2018-01-12 12:10:00,132.83,132.96,132.78,132.94,36862.0,110.2007,110.3086,110.1592,110.292,36862.0
2018-01-12 12:15:00,132.94,132.96,132.82,132.84,23285.0,110.292,110.3086,110.1924,110.209,23285.0
2018-01-12 12:20:00,132.82,132.83,132.73,132.73,20916.0,110.1924,110.2007,110.1178,110.1178,20916.0
2018-01-12 12:25:00,132.73,132.75,132.6,132.6,19163.0,110.1178,110.1344,110.0099,110.0099,19163.0
2018-01-12 12:30:00,132.59,132.63,132.54,132.58,33408.0,110.0016,110.0348,109.9601,109.9933,33408.0
2018-01-12 12:35:00,132.58,132.85,132.57,132.81,6562.0,109.9933,110.2173,109.985,110.1841,6562.0
2018-01-12 12:40:00,132.85,133.17,132.84,133.16,9389.0,110.2173,110.4828,110.209,110.4745,9389.0
2018-01-12 12:45:00,133.15,133.26,133.1,133.26,16886.0,110.4662,110.5575,110.4247,110.5575,16886.0
2018-01-12 12:50:00,133.23,133.35,133.09,133.13,17906.0,110.5326,110.6321,110.4164,110.4496,17906.0
2018-01-12 12:55:00,133.12,133.16,133.08,133.16,34701.0,110.4413,110.4745,110.4081,110.4745,34701.0
2018-01-12 13:00:00,133.16,133.2,132.95,132.98,62943.0,110.4745,110.5077,110.3003,110.3252,62943.0
2018-01-12 13:05:00,133.02,133.13,132.93,133.08,71061.0,110.3584,110.4496,110.2837,110.4081,71061.0
2018-01-12 13:10:00,133.08,133.15,133.05,133.06,23400.0,110.4081,110.4662,110.3833,110.3915,23400.0
2018-01-12 13:15:00,133.09,133.17,133.04,133.05,55244.0,110.4164,110.4828,110.375,110.3833,55244.0
2018-01-12 13:20:00,133.08,133.08,132.93,132.97,10314.0,110.4081,110.4081,110.2837,110.3169,10314.0
2018-01-12 13:25:00,132.97,132.98,132.76,132.77,15946.0,110.3169,110.3252,110.1427,110.151,15946.0
2018-01-12 13:30:00,132.78,132.79,132.67,132.71,11229.0,110.1592,110.1675,110.068,110.1012,11229.0
2018-01-12 13:35:00,132.7,132.96,132.67,132.9,29307.0,110.0929,110.3086,110.068,110.2588,29307.0
2018-01-12 13:40:00,132.9,132.98,132.89,132.96,11469.0,110.2588,110.3252,110.2505,110.3086,11469.0
2018-01-12 13:45:00,132.95,133.04,132.94,132.98,18958.0,110.3003,110.375,110.292,110.3252,18958.0
2018-01-12 13:50:00,132.99,133.0,132.93,132.96,14263.0,110.3335,110.3418,110.2837,110.3086,14263.0
2018-01-12 13:55:00,132.99,133.0,132.84,132.87,20244.0,110.3335,110.3418,110.209,110.2339,20244.0
2018-01-12 14:00:00,132.9,132.92,132.87,132.87,18271.0,110.2588,110.2754,110.2339,110.2339,18271.0
2018-01-12 14:05:00,132.87,132.93,132.76,132.83,54886.0,110.2339,110.2837,110.1427,110.2007,54886.0
2018-01-12 14:10:00,132.85,132.96,132.73,132.96,19461.0,110.2173,110.3086,110.1178,110.3086,19461.0
2018-01-12 14:15:00,132.95,133.35,132.95,133.35,49260.0,110.3003,110.6321,110.3003,110.6321,49260.0
2018-01-12 14:20:00,133.31,133.6,133.31,133.47,14323.0,110.599,110.8396,110.599,110.7317,14323.0
2018-01-12 14:25:00,133.5,133.52,133.12,133.16,70372.0,110.7566,110.7732,110.4413,110.4745,70372.0
2018-01-12 14:30:00,133.19,133.21,132.98,133.0,42644.0,110.4994,110.516,110.3252,110.3418,42644.0
2018-01-12 14:35:00,133.0,133.14,132.95,133.02,29805.0,110.3418,110.4579,110.3003,110.3584,29805.0
2018-01-12 14:40:00,133.0,133.04,132.88,132.94,21763.0,110.3418,110.375,110.2422,110.292,21763.0
2018-01-12 14:45:00,132.94,133.3,132.87,133.18,45303.0,110.292,110.5907,110.2339,110.4911,45303.0
2018-01-12 14:50:00,133.17,133.28,133.04,133.1,31397.0,110.4828,110.5741,110.375,110.4247,31397.0
2018-01-12 14:55:00,133.09,133.22,133.02,133.15,26031.0,110.4164,110.5243,110.3584,110.4662,26031.0
2018-01-12 15:00:00,133.16,133.24,133.1,133.2,36739.0,110.4745,110.5409,110.4247,110.5077,36739.0
2018-01-12 15:05:00,133.18,133.21,133.11,133.21,17203.0,110.4911,110.516,110.433,110.516,17203.0
2018-01-12 15:10:00,133.2,133.2,133.04,133.05,25610.0,110.5077,110.5077,110.375,110.3833,25610.0
2018-01-12 15:15:00,133.08,133.12,132.98,132.99,28663.0,110.4081,110.4413,110.3252,110.3335,28663.0
2018-01-12 15:20:00,133.01,133.03,132.92,132.99,31049.0,110.3501,110.3667,110.2754,110.3335,31049.0
2018-01-12 15:25:00,132.98,132.98,132.82,132.82,27190.0,110.3252,110.3252,110.1924,110.1924,27190.0
2018-01-12 15:30:00,132.82,132.98,132.75,132.92,51834.0,110.1924,110.3252,110.1344,110.2754,51834.0
2018-01-12 15:35:00,132.94,133.0,132.84,132.92,30767.0,110.292,110.3418,110.209,110.2754,30767.0
2018-01-12 15:40:00,132.92,132.93,132.75,132.83,58545.0,110.2754,110.2837,110.1344,110.2007,58545.0
2018-01-12 15:45:00,132.83,133.04,132.82,132.95,54067.0,110.2007,110.375,110.1924,110.3003,54067.0
2018-01-12 15:50:00,132.95,133.05,132.92,132.98,74948.0,110.3003,110.3833,110.2754,110.3252,74948.0
2018-01-12 15:55:00,132.98,133.11,132.94,133.01,128277.0,110.3252,110.433,110.292,110.3501,128277.0
2018-01-16 09:30:00,133.24,134.84,133.24,134.84,63041.0,110.5409,111.8683,110.5409,111.8683,63041.0
2018-01-16 09:35:00,134.84,135.82,134.71,135.56,92911.0,111.8683,112.6813,111.7604,112.4656,92911.0
2018-01-16 09:40:00,135.47,136.93,135.47,136.76,143237.0,112.391,113.6022,112.391,113.4612,143237.0
2018-01-16 09:45:00,136.85,137.0,136.21,136.84,94520.0,113.5359,113.6603,113.0049,113.5276,94520.0
2018-01-16 09:50:00,136.9,137.28,136.46,136.94,51629.0,113.5774,113.8926,113.2123,113.6105,51629.0
2018-01-16 09:55:00,136.9,137.37,136.78,137.37,31387.0,113.5774,113.9673,113.4778,113.9673,31387.0
2018-01-16 10:00:00,137.39,137.51,137.3,137.39,23526.0,113.9839,114.0834,113.9092,113.9839,23526.0
2018-01-16 10:05:00,137.39,137.92,137.34,137.7,67348.0,113.9839,114.4236,113.9424,114.2411,67348.0
2018-01-16 10:10:00,137.67,137.77,137.47,137.59,26661.0,114.2162,114.2991,114.0502,114.1498,26661.0
2018-01-16 10:15:00,137.59,137.77,137.44,137.44,53770.0,114.1498,114.2991,114.0254,114.0254,53770.0
2018-01-16 10:20:00,137.5,137.54,136.92,136.94,35168.0,114.0751,114.1083,113.5939,113.6105,35168.0
2018-01-16 10:25:00,136.94,137.31,136.93,137.08,50406.0,113.6105,113.9175,113.6022,113.7267,50406.0
2018-01-16 10:30:00,137.08,137.12,136.89,136.97,46833.0,113.7267,113.7599,113.5691,113.6354,46833.0
2018-01-16 10:35:00,136.97,137.04,136.76,136.98,24678.0,113.6354,113.6935,113.4612,113.6437,24678.0
2018-01-16 10:40:00,136.96,137.44,136.96,137.34,33558.0,113.6271,114.0254,113.6271,113.9424,33558.0
2018-01-16 10:45:00,137.34,137.48,137.0,137.03,27655.0,113.9424,114.0585,113.6603,113.6852,27655.0
2018-01-16 10:50:00,136.99,137.18,136.59,136.65,21836.0,113.652,113.8097,113.3202,113.3699,21836.0
2018-01-16 10:55:00,136.66,136.7,136.29,136.5,24192.0,113.3782,113.4114,113.0713,113.2455,24192.0
2018-01-16 11:00:00,136.51,136.88,136.41,136.88,14176.0,113.2538,113.5608,113.1708,113.5608,14176.0
2018-01-16 11:05:00,136.87,137.0,136.79,136.81,28325.0,113.5525,113.6603,113.4861,113.5027,28325.0
2018-01-16 11:10:00,136.81,136.84,136.67,136.67,22117.0,113.5027,113.5276,113.3865,113.3865,22117.0
2018-01-16 11:15:00,136.67,136.89,136.67,136.88,24872.0,113.3865,113.5691,113.3865,113.5608,24872.0
2018-01-16 11:20:00,136.89,137.01,136.87,136.98,26003.0,113.5691,113.6686,113.5525,113.6437,26003.0
2018-01-16 11:25:00,136.99,137.18,136.93,137.15,27713.0,113.652,113.8097,113.6022,113.7848,27713.0
2018-01-16 11:30:00,137.16,137.33,137.16,137.27,19396.0,113.7931,113.9341,113.7931,113.8843,19396.0
2018-01-16 11:35:00,137.25,137.28,137.1,137.2,17663.0,113.8677,113.8926,113.7433,113.8262,17663.0
2018-01-16 11:40:00,137.24,137.4,137.12,137.4,20988.0,113.8594,113.9922,113.7599,113.9922,20988.0
2018-01-16 11:45:00,137.34,137.34,137.0,137.19,25648.0,113.9424,113.9424,113.6603,113.818,25648.0
2018-01-16 11:50:00,137.16,137.29,136.91,137.21,27178.0,113.7931,113.9009,113.5857,113.8345,27178.0
2018-01-16 11:55:00,137.28,137.4,137.19,137.21,11729.0,113.8926,113.9922,113.818,113.8345,11729.0
2018-01-16 12:00:00,137.21,137.33,137.14,137.33,17335.0,113.8345,113.9341,113.7765,113.9341,17335.0
2018-01-16 12:05:00,137.35,137.74,137.31,137.74,22181.0,113.9507,114.2743,113.9175,114.2743,22181.0
2018-01-16 12:10:00,137.69,137.96,137.66,137.93,18077.0,114.2328,114.4568,114.2079,114.4319,18077.0
2018-01-16 12:15:00,137.89,138.0,137.81,137.9,24431.0,114.3987,114.49,114.3323,114.407,24431.0
2018-01-16 12:20:00,137.88,137.97,137.83,137.86,27236.0,114.3904,114.4651,114.3489,114.3738,27236.0
2018-01-16 12:25:00,137.82,137.85,137.44,137.48,19984.0,114.3406,114.3655,114.0254,114.0585,19984.0
2018-01-16 12:30:00,137.48,137.6,137.42,137.43,12785.0,114.0585,114.1581,114.0088,114.0171,12785.0
2018-01-16 12:35:00,137.44,137.54,137.37,137.54,9675.0,114.0254,114.1083,113.9673,114.1083,9675.0
2018-01-16 12:40:00,137.54,137.57,137.21,137.21,16035.0,114.1083,114.1332,113.8345,113.8345,16035.0
2018-01-16 12:45:00,137.16,137.26,137.14,137.19,14872.0,113.7931,113.876,113.7765,113.818,14872.0
2018-01-16 12:50:00,137.19,137.29,137.16,137.29,10807.0,113.818,113.9009,113.7931,113.9009,10807.0
2018-01-16 12:55:00,137.27,137.29,137.2,137.23,13883.0,113.8843,113.9009,113.8262,113.8511,13883.0
2018-01-16 13:00:00,137.2,137.27,137.18,137.26,12348.0,113.8262,113.8843,113.8097,113.876,12348.0
2018-01-16 13:05:00,137.24,137.32,137.19,137.19,10481.0,113.8594,113.9258,113.818,113.818,10481.0
2018-01-16 13:10:00,137.21,137.33,137.16,137.16,10428.0,113.8345,113.9341,113.7931,113.7931,10428.0
2018-01-16 13:15:00,137.15,137.21,136.93,137.0,14084.0,113.7848,113.8345,113.6022,113.6603,14084.0
2018-01-16 13:20:00,137.02,137.02,136.82,136.84,6600.0,113.6769,113.6769,113.511,113.5276,6600.0
2018-01-16 13:25:00,136.85,137.0,136.81,137.0,9317.0,113.5359,113.6603,113.5027,113.6603,9317.0
2018-01-16 13:30:00,137.0,137.02,136.91,137.01,15095.0,113.6603,113.6769,113.5857,113.6686,15095.0
2018-01-16 13:35:00,136.95,136.97,136.87,136.91,10146.0,113.6188,113.6354,113.5525,113.5857,10146.0
2018-01-16 13:40:00,136.92,137.09,136.89,137.0,7798.0,113.5939,113.735,113.5691,113.6603,7798.0
2018-01-16 13:45:00,137.03,137.08,137.0,137.08,12152.0,113.6852,113.7267,113.6603,113.7267,12152.0
2018-01-16 13:50:00,137.08,137.1,136.88,137.0,40294.0,113.7267,113.7433,113.5608,113.6603,40294.0
2018-01-16 13:55:00,137.01,137.18,136.98,137.03,14983.0,113.6686,113.8097,113.6437,113.6852,14983.0
2018-01-16 14:00:00,137.02,137.19,137.0,137.03,9822.0,113.6769,113.818,113.6603,113.6852,9822.0
2018-01-16 14:05:00,137.0,137.05,136.81,136.93,16914.0,113.6603,113.7018,113.5027,113.6022,16914.0
2018-01-16 14:10:00,136.93,136.93,136.79,136.82,10706.0,113.6022,113.6022,113.4861,113.511,10706.0
2018-01-16 14:15:00,136.86,136.9,136.73,136.81,20944.0,113.5442,113.5774,113.4363,113.5027,20944.0
2018-01-16 14:20:00,136.8,136.82,136.69,136.73,11119.0,113.4944,113.511,113.4031,113.4363,11119.0
2018-01-16 14:25:00,136.73,136.9,136.73,136.84,21202.0,113.4363,113.5774,113.4363,113.5276,21202.0
2018-01-16 14:30:00,136.8,136.91,136.68,136.79,25911.0,113.4944,113.5857,113.3948,113.4861,25911.0
2018-01-16 14:35:00,136.71,136.9,136.7,136.75,29521.0,113.4197,113.5774,113.4114,113.4529,29521.0
2018-01-16 14:40:00,136.71,136.8,136.46,136.46,13078.0,113.4197,113.4944,113.2123,113.2123,13078.0
2018-01-16 14:45:00,136.44,136.57,136.27,136.5,15625.0,113.1957,113.3036,113.0547,113.2455,15625.0
2018-01-16 14:50:00,136.51,136.56,136.38,136.41,12669.0,113.2538,113.2953,113.1459,113.1708,12669.0
2018-01-16 14:55:00,136.41,136.46,136.32,136.42,13602.0,113.1708,113.2123,113.0962,113.1791,13602.0
2018-01-16 15:00:00,136.41,136.41,136.3,136.35,11047.0,113.1708,113.1708,113.0796,113.1211,11047.0
2018-01-16 15:05:00,136.35,136.54,136.24,136.54,17415.0,113.1211,113.2787,113.0298,113.2787,17415.0
2018-01-16 15:10:00,136.61,136.61,136.38,136.4,9262.0,113.3368,113.3368,113.1459,113.1625,9262.0
2018-01-16 15:15:00,136.38,136.41,136.29,136.32,29400.0,113.1459,113.1708,113.0713,113.0962,29400.0
2018-01-16 15:20:00,136.32,136.38,135.96,135.99,71032.0,113.0962,113.1459,112.7975,112.8224,71032.0
2018-01-16 15:25:00,135.96,136.03,135.83,136.02,24261.0,112.7975,112.8556,112.6896,112.8473,24261.0
2018-01-16 15:30:00,136.02,136.02,135.75,135.78,22647.0,112.8473,112.8473,112.6233,112.6482,22647.0
2018-01-16 15:35:00,135.79,135.9,135.59,135.6,28272.0,112.6565,112.7477,112.4905,112.4988,28272.0
2018-01-16 15:40:00,135.59,135.64,135.43,135.48,39248.0,112.4905,112.532,112.3578,112.3993,39248.0
2018-01-16 15:45:00,135.48,135.9,135.48,135.9,34260.0,112.3993,112.7477,112.3993,112.7477,34260.0
2018-01-16 15:50:00,135.88,135.96,135.77,135.79,56051.0,112.7311,112.7975,112.6399,112.6565,56051.0
2018-01-16 15:55:00,135.78,135.81,135.41,135.62,116845.0,112.6482,112.6731,112.3412,112.5154,116845.0
2018-01-17 09:30:00,136.12,136.5,135.55,136.49,61362.0,112.9302,113.2455,112.4573,113.2372,61362.0
2018-01-17 09:35:00,136.6,136.61,136.06,136.26,14781.0,113.3285,113.3368,112.8805,113.0464,14781.0
2018-01-17 09:40:00,136.25,136.47,135.97,136.41,9133.0,113.0381,113.2206,112.8058,113.1708,9133.0
2018-01-17 09:45:00,136.47,136.51,136.09,136.39,16363.0,113.2206,113.2538,112.9053,113.1542,16363.0
2018-01-17 09:50:00,136.39,137.05,136.38,136.65,20014.0,113.1542,113.7018,113.1459,113.3699,20014.0
2018-01-17 09:55:00,136.68,136.68,136.21,136.27,21364.0,113.3948,113.3948,113.0049,113.0547,21364.0
2018-01-17 10:00:00,136.3,136.8,136.12,136.12,33615.0,113.0796,113.4944,112.9302,112.9302,33615.0
2018-01-17 10:05:00,136.0,136.29,135.76,135.99,18492.0,112.8307,113.0713,112.6316,112.8224,18492.0
2018-01-17 10:10:00,135.98,136.35,135.96,136.27,8879.0,112.8141,113.1211,112.7975,113.0547,8879.0
2018-01-17 10:15:00,136.23,136.34,136.09,136.23,7468.0,113.0215,113.1128,112.9053,113.0215,7468.0
2018-01-17 10:20:00,136.16,136.54,136.13,136.27,18396.0,112.9634,113.2787,112.9385,113.0547,18396.0
2018-01-17 10:25:00,136.19,136.52,136.19,136.36,29058.0,112.9883,113.2621,112.9883,113.1294,29058.0
2018-01-17 10:30:00,136.38,136.68,136.38,136.55,6182.0,113.1459,113.3948,113.1459,113.287,6182.0
2018-01-17 10:35:00,136.51,136.68,136.46,136.5,10182.0,113.2538,113.3948,113.2123,113.2455,10182.0
2018-01-17 10:40:00,136.51,136.6,136.48,136.54,9236.0,113.2538,113.3285,113.2289,113.2787,9236.0
2018-01-17 10:45:00,136.51,136.57,136.47,136.5,11765.0,113.2538,113.3036,113.2206,113.2455,11765.0
2018-01-17 10:50:00,136.45,136.47,136.22,136.47,22598.0,113.204,113.2206,113.0132,113.2206,22598.0
2018-01-17 10:55:00,136.47,136.51,136.17,136.21,33295.0,113.2206,113.2538,112.9717,113.0049,33295.0
2018-01-17 11:00:00,136.25,136.25,136.17,136.25,9280.0,113.0381,113.0381,112.9717,113.0381,9280.0
2018-01-17 11:05:00,136.25,136.25,135.96,135.96,19480.0,113.0381,113.0381,112.7975,112.7975,19480.0
2018-01-17 11:10:00,136.0,136.06,135.9,135.9,10523.0,112.8307,112.8805,112.7477,112.7477,10523.0
2018-01-17 11:15:00,135.86,135.86,135.64,135.82,5977.0,112.7145,112.7145,112.532,112.6813,5977.0
2018-01-17 11:20:00,135.84,135.84,135.56,135.72,11646.0,112.6979,112.6979,112.4656,112.5984,11646.0
2018-01-17 11:25:00,135.75,135.78,135.6,135.74,9598.0,112.6233,112.6482,112.4988,112.615,9598.0
2018-01-17 11:30:00,135.76,136.0,135.67,135.97,8381.0,112.6316,112.8307,112.5569,112.8058,8381.0
2018-01-17 11:35:00,136.0,136.0,135.89,135.92,10490.0,112.8307,112.8307,112.7394,112.7643,10490.0
2018-01-17 11:40:00,135.96,136.0,135.83,135.96,9784.0,112.7975,112.8307,112.6896,112.7975,9784.0
2018-01-17 11:45:00,135.87,135.97,135.79,135.83,10315.0,112.7228,112.8058,112.6565,112.6896,10315.0
2018-01-17 11:50:00,135.83,135.83,135.61,135.68,13923.0,112.6896,112.6896,112.5071,112.5652,13923.0
2018-01-17 11:55:00,135.65,135.84,135.65,135.79,5242.0,112.5403,112.6979,112.5403,112.6565,5242.0
2018-01-17 12:00:00,135.78,135.8,135.69,135.74,4668.0,112.6482,112.6648,112.5735,112.615,4668.0
2018-01-17 12:05:00,135.75,135.96,135.75,135.96,4204.0,112.6233,112.7975,112.6233,112.7975,4204.0
2018-01-17 12:10:00,135.93,135.98,135.86,135.94,4700.0,112.7726,112.8141,112.7145,112.7809,4700.0
2018-01-17 12:15:00,136.0,136.0,135.93,135.98,9239.0,112.8307,112.8307,112.7726,112.8141,9239.0
2018-01-17 12:20:00,135.98,136.0,135.94,135.98,17080.0,112.8141,112.8307,112.7809,112.8141,17080.0
2018-01-17 12:25:00,135.99,136.0,135.93,136.0,6897.0,112.8224,112.8307,112.7726,112.8307,6897.0
2018-01-17 12:30:00,136.0,136.15,135.98,136.12,20090.0,112.8307,112.9551,112.8141,112.9302,20090.0
2018-01-17 12:35:00,136.16,136.4,136.14,136.36,11524.0,112.9634,113.1625,112.9468,113.1294,11524.0
2018-01-17 12:40:00,136.34,136.41,136.33,136.35,3095.0,113.1128,113.1708,113.1045,113.1211,3095.0
2018-01-17 12:45:00,136.37,136.42,136.26,136.36,6448.0,113.1376,113.1791,113.0464,113.1294,6448.0
2018-01-17 12:50:00,136.36,136.46,136.36,136.46,3288.0,113.1294,113.2123,113.1294,113.2123,3288.0
2018-01-17 12:55:00,136.49,136.56,136.44,136.52,5808.0,113.2372,113.2953,113.1957,113.2621,5808.0
2018-01-17 13:00:00,136.55,136.73,136.54,136.71,6473.0,113.287,113.4363,113.2787,113.4197,6473.0
2018-01-17 13:05:00,136.75,136.93,136.73,136.85,29390.0,113.4529,113.6022,113.4363,113.5359,29390.0
2018-01-17 13:10:00,136.87,136.91,136.71,136.72,9045.0,113.5525,113.5857,113.4197,113.428,9045.0
2018-01-17 13:15:00,136.68,136.74,136.6,136.6,8500.0,113.3948,113.4446,113.3285,113.3285,8500.0
2018-01-17 13:20:00,136.57,136.6,136.43,136.57,5945.0,113.3036,113.3285,113.1874,113.3036,5945.0
2018-01-17 13:25:00,136.62,136.79,136.61,136.69,12047.0,113.3451,113.4861,113.3368,113.4031,12047.0
2018-01-17 13:30:00,136.68,136.92,136.68,136.88,5094.0,113.3948,113.5939,113.3948,113.5608,5094.0
2018-01-17 13:35:00,136.88,137.16,136.87,137.06,11659.0,113.5608,113.7931,113.5525,113.7101,11659.0
2018-01-17 13:40:00,136.98,137.14,136.89,136.99,49423.0,113.6437,113.7765,113.5691,113.652,49423.0
2018-01-17 13:45:00,136.93,136.98,136.76,136.86,12360.0,113.6022,113.6437,113.4612,113.5442,12360.0
2018-01-17 13:50:00,136.83,136.83,136.6,136.74,180706.0,113.5193,113.5193,113.3285,113.4446,180706.0
2018-01-17 13:55:00,136.76,136.79,136.53,136.53,8386.0,113.4612,113.4861,113.2704,113.2704,8386.0
2018-01-17 14:00:00,136.54,137.02,136.54,136.89,10842.0,113.2787,113.6769,113.2787,113.5691,10842.0
2018-01-17 14:05:00,136.86,137.07,136.72,136.9,10650.0,113.5442,113.7184,113.428,113.5774,10650.0
2018-01-17 14:10:00,136.89,136.96,136.81,136.9,13889.0,113.5691,113.6271,113.5027,113.5774,13889.0
2018-01-17 14:15:00,136.89,137.01,136.84,136.91,36690.0,113.5691,113.6686,113.5276,113.5857,36690.0
2018-01-17 14:20:00,136.88,136.93,136.77,136.85,12271.0,113.5608,113.6022,113.4695,113.5359,12271.0
2018-01-17 14:25:00,136.81,136.9,136.74,136.85,8124.0,113.5027,113.5774,113.4446,113.5359,8124.0
2018-01-17 14:30:00,136.84,136.88,136.77,136.82,10652.0,113.5276,113.5608,113.4695,113.511,10652.0
2018-01-17 14:35:00,136.83,136.88,136.73,136.82,10974.0,113.5193,113.5608,113.4363,113.511,10974.0
2018-01-17 14:40:00,136.79,136.9,136.79,136.83,11617.0,113.4861,113.5774,113.4861,113.5193,11617.0
2018-01-17 14:45:00,136.86,136.9,136.83,136.84,17039.0,113.5442,113.5774,113.5193,113.5276,17039.0
2018-01-17 14:50:00,136.84,136.97,136.83,136.97,10957.0,113.5276,113.6354,113.5193,113.6354,10957.0
2018-01-17 14:55:00,136.98,136.98,136.91,136.98,10241.0,113.6437,113.6437,113.5857,113.6437,10241.0
2018-01-17 15:00:00,136.97,137.08,136.94,136.99,11420.0,113.6354,113.7267,113.6105,113.652,11420.0
2018-01-17 15:05:00,136.98,137.06,136.97,137.0,9121.0,113.6437,113.7101,113.6354,113.6603,9121.0
2018-01-17 15:10:00,137.0,137.01,136.85,136.86,15637.0,113.6603,113.6686,113.5359,113.5442,15637.0
2018-01-17 15:15:00,136.87,136.9,136.79,136.79,16772.0,113.5525,113.5774,113.4861,113.4861,16772.0
2018-01-17 15:20:00,136.78,136.81,136.72,136.72,9753.0,113.4778,113.5027,113.428,113.428,9753.0
2018-01-17 15:25:00,136.69,136.83,136.67,136.67,14846.0,113.4031,113.5193,113.3865,113.3865,14846.0
2018-01-17 15:30:00,136.7,136.83,136.64,136.64,23817.0,113.4114,113.5193,113.3617,113.3617,23817.0
2018-01-17 15:35:00,136.64,136.69,136.42,136.62,41368.0,113.3617,113.4031,113.1791,113.3451,41368.0
2018-01-17 15:40:00,136.63,136.8,136.63,136.73,24018.0,113.3534,113.4944,113.3534,113.4363,24018.0
2018-01-17 15:45:00,136.79,136.84,136.66,136.73,40435.0,113.4861,113.5276,113.3782,113.4363,40435.0
2018-01-17 15:50:00,136.75,136.77,136.63,136.64,40450.0,113.4529,113.4695,113.3534,113.3617,40450.0
2018-01-17 15:55:00,136.63,136.66,136.55,136.62,123776.0,113.3534,113.3782,113.287,113.3451,123776.0
2018-01-18 09:30:00,136.58,136.67,136.2,136.47,36105.0,113.3119,113.3865,112.9966,113.2206,36105.0
2018-01-18 09:35:00,136.37,136.65,135.48,135.77,176258.0,113.1376,113.3699,112.3993,112.6399,176258.0
2018-01-18 09:40:00,135.8,135.88,135.43,135.51,48751.0,112.6648,112.7311,112.3578,112.4242,48751.0
2018-01-18 09:45:00,135.5,136.11,135.44,135.94,27438.0,112.4159,112.9219,112.3661,112.7809,27438.0
2018-01-18 09:50:00,135.94,136.0,135.66,135.75,39144.0,112.7809,112.8307,112.5486,112.6233,39144.0
2018-01-18 09:55:00,135.72,135.77,135.5,135.61,14151.0,112.5984,112.6399,112.4159,112.5071,14151.0
2018-01-18 10:00:00,135.56,135.64,135.18,135.21,23696.0,112.4656,112.532,112.1504,112.1753,23696.0
2018-01-18 10:05:00,135.17,135.34,135.01,135.29,43730.0,112.1421,112.2831,112.0093,112.2416,43730.0
2018-01-18 10:10:00,135.29,135.79,135.28,135.73,16275.0,112.2416,112.6565,112.2333,112.6067,16275.0
2018-01-18 10:15:00,135.76,136.03,135.64,136.0,22336.0,112.6316,112.8556,112.532,112.8307,22336.0
2018-01-18 10:20:00,136.03,136.06,135.85,136.04,25597.0,112.8556,112.8805,112.7062,112.8639,25597.0
2018-01-18 10:25:00,136.04,136.05,135.95,136.02,32825.0,112.8639,112.8722,112.7892,112.8473,32825.0
2018-01-18 10:30:00,136.0,136.07,135.9,136.0,44702.0,112.8307,112.8888,112.7477,112.8307,44702.0
2018-01-18 10:35:00,136.0,136.07,135.96,135.99,46701.0,112.8307,112.8888,112.7975,112.8224,46701.0
2018-01-18 10:40:00,135.99,136.29,135.98,136.22,53280.0,112.8224,113.0713,112.8141,113.0132,53280.0
2018-01-18 10:45:00,136.22,136.26,135.72,135.72,67521.0,113.0132,113.0464,112.5984,112.5984,67521.0
2018-01-18 10:50:00,135.73,136.08,135.63,135.99,16432.0,112.6067,112.8971,112.5237,112.8224,16432.0
2018-01-18 10:55:00,136.02,136.12,135.82,135.94,11731.0,112.8473,112.9302,112.6813,112.7809,11731.0
2018-01-18 11:00:00,135.91,136.13,135.9,136.0,23578.0,112.756,112.9385,112.7477,112.8307,23578.0
2018-01-18 11:05:00,135.99,136.01,135.9,135.9,17332.0,112.8224,112.839,112.7477,112.7477,17332.0
2018-01-18 11:10:00,135.92,136.02,135.91,135.94,27771.0,112.7643,112.8473,112.756,112.7809,27771.0
2018-01-18 11:15:00,135.91,135.96,135.69,135.82,11961.0,112.756,112.7975,112.5735,112.6813,11961.0
2018-01-18 11:20:00,135.8,135.81,135.65,135.65,61801.0,112.6648,112.6731,112.5403,112.5403,61801.0
2018-01-18 11:25:00,135.63,135.8,135.63,135.72,14002.0,112.5237,112.6648,112.5237,112.5984,14002.0
2018-01-18 11:30:00,135.68,135.69,135.49,135.5,12021.0,112.5652,112.5735,112.4076,112.4159,12021.0
2018-01-18 11:35:00,135.45,135.5,135.25,135.25,9280.0,112.3744,112.4159,112.2085,112.2085,9280.0
2018-01-18 11:40:00,135.28,135.31,135.16,135.23,12048.0,112.2333,112.2582,112.1338,112.1919,12048.0
2018-01-18 11:45:00,135.24,135.5,135.12,135.42,12372.0,112.2002,112.4159,112.1006,112.3495,12372.0
2018-01-18 11:50:00,135.51,135.51,135.42,135.44,11844.0,112.4242,112.4242,112.3495,112.3661,11844.0
2018-01-18 11:55:00,135.44,135.65,135.41,135.61,16837.0,112.3661,112.5403,112.3412,112.5071,16837.0
2018-01-18 12:00:00,135.59,135.61,135.42,135.44,14373.0,112.4905,112.5071,112.3495,112.3661,14373.0
2018-01-18 12:05:00,135.41,135.5,135.4,135.48,13070.0,112.3412,112.4159,112.3329,112.3993,13070.0
2018-01-18 12:10:00,135.49,135.5,135.45,135.47,22793.0,112.4076,112.4159,112.3744,112.391,22793.0
2018-01-18 12:15:00,135.47,135.55,135.31,135.34,55799.0,112.391,112.4573,112.2582,112.2831,55799.0
2018-01-18 12:20:00,135.34,135.42,135.22,135.22,59085.0,112.2831,112.3495,112.1836,112.1836,59085.0
2018-01-18 12:25:00,135.22,135.57,135.19,135.52,56660.0,112.1836,112.4739,112.1587,112.4325,56660.0
2018-01-18 12:30:00,135.54,135.55,135.4,135.53,29442.0,112.449,112.4573,112.3329,112.4408,29442.0
2018-01-18 12:35:00,135.59,135.59,135.49,135.53,26109.0,112.4905,112.4905,112.4076,112.4408,26109.0
2018-01-18 12:40:00,135.53,135.55,135.34,135.39,34336.0,112.4408,112.4573,112.2831,112.3246,34336.0
2018-01-18 12:45:00,135.4,135.42,135.36,135.41,8407.0,112.3329,112.3495,112.2997,112.3412,8407.0
2018-01-18 12:50:00,135.44,135.47,135.4,135.47,13899.0,112.3661,112.391,112.3329,112.391,13899.0
2018-01-18 12:55:00,135.45,135.52,135.34,135.34,12416.0,112.3744,112.4325,112.2831,112.2831,12416.0
2018-01-18 13:00:00,135.38,135.41,135.34,135.39,16082.0,112.3163,112.3412,112.2831,112.3246,16082.0
2018-01-18 13:05:00,135.39,135.53,135.39,135.5,10889.0,112.3246,112.4408,112.3246,112.4159,10889.0
2018-01-18 13:10:00,135.48,135.49,135.43,135.49,9479.0,112.3993,112.4076,112.3578,112.4076,9479.0
2018-01-18 13:15:00,135.43,135.5,135.43,135.46,11047.0,112.3578,112.4159,112.3578,112.3827,11047.0
2018-01-18 13:20:00,135.46,135.46,135.28,135.32,12977.0,112.3827,112.3827,112.2333,112.2665,12977.0
2018-01-18 13:25:00,135.34,135.36,135.3,135.32,3944.0,112.2831,112.2997,112.2499,112.2665,3944.0
2018-01-18 13:30:00,135.3,135.34,135.27,135.33,8159.0,112.2499,112.2831,112.225,112.2748,8159.0
2018-01-18 13:35:00,135.34,135.35,135.31,135.34,14075.0,112.2831,112.2914,112.2582,112.2831,14075.0
2018-01-18 13:40:00,135.34,135.35,135.3,135.35,13998.0,112.2831,112.2914,112.2499,112.2914,13998.0
2018-01-18 13:45:00,135.34,135.41,135.31,135.4,12418.0,112.2831,112.3412,112.2582,112.3329,12418.0
2018-01-18 13:50:00,135.42,135.42,135.22,135.22,13084.0,112.3495,112.3495,112.1836,112.1836,13084.0
2018-01-18 13:55:00,135.24,135.31,135.2,135.28,17167.0,112.2002,112.2582,112.167,112.2333,17167.0
2018-01-18 14:00:00,135.25,135.39,135.22,135.37,23002.0,112.2085,112.3246,112.1836,112.308,23002.0
2018-01-18 14:05:00,135.37,135.37,135.27,135.32,16822.0,112.308,112.308,112.225,112.2665,16822.0
2018-01-18 14:10:00,135.34,135.47,135.34,135.46,15464.0,112.2831,112.391,112.2831,112.3827,15464.0
2018-01-18 14:15:00,135.48,135.48,135.23,135.23,27811.0,112.3993,112.3993,112.1919,112.1919,27811.0
2018-01-18 14:20:00,135.23,135.29,135.21,135.29,16179.0,112.1919,112.2416,112.1753,112.2416,16179.0
2018-01-18 14:25:00,135.28,135.32,134.96,135.16,60178.0,112.2333,112.2665,111.9679,112.1338,60178.0
2018-01-18 14:30:00,135.18,135.35,135.18,135.21,15598.0,112.1504,112.2914,112.1504,112.1753,15598.0
2018-01-18 14:35:00,135.28,135.4,135.22,135.38,17371.0,112.2333,112.3329,112.1836,112.3163,17371.0
2018-01-18 14:40:00,135.4,135.4,135.22,135.27,17405.0,112.3329,112.3329,112.1836,112.225,17405.0
2018-01-18 14:45:00,135.25,135.31,135.19,135.31,13475.0,112.2085,112.2582,112.1587,112.2582,13475.0
2018-01-18 14:50:00,135.32,135.39,135.3,135.37,15277.0,112.2665,112.3246,112.2499,112.308,15277.0
2018-01-18 14:55:00,135.37,135.6,135.35,135.6,13512.0,112.308,112.4988,112.2914,112.4988,13512.0
2018-01-18 15:00:00,135.58,135.6,135.45,135.55,24288.0,112.4822,112.4988,112.3744,112.4573,24288.0
2018-01-18 15:05:00,135.54,135.57,135.43,135.43,17118.0,112.449,112.4739,112.3578,112.3578,17118.0
2018-01-18 15:10:00,135.44,135.54,135.41,135.41,80383.0,112.3661,112.449,112.3412,112.3412,80383.0
2018-01-18 15:15:00,135.42,135.43,135.17,135.17,27262.0,112.3495,112.3578,112.1421,112.1421,27262.0
2018-01-18 15:20:00,135.2,135.2,134.85,134.9,19391.0,112.167,112.167,111.8766,111.9181,19391.0
2018-01-18 15:25:00,134.87,134.89,134.72,134.72,26153.0,111.8932,111.9098,111.7687,111.7687,26153.0
2018-01-18 15:30:00,134.72,134.97,134.72,134.95,68307.0,111.7687,111.9762,111.7687,111.9596,68307.0
2018-01-18 15:35:00,134.94,134.94,134.74,134.82,46980.0,111.9513,111.9513,111.7853,111.8517,46980.0
2018-01-18 15:40:00,134.81,135.01,134.77,134.9,126786.0,111.8434,112.0093,111.8102,111.9181,126786.0
2018-01-18 15:45:00,134.91,134.98,134.81,134.96,78031.0,111.9264,111.9845,111.8434,111.9679,78031.0
2018-01-18 15:50:00,134.97,135.0,134.88,134.94,74285.0,111.9762,112.001,111.9015,111.9513,74285.0
2018-01-18 15:55:00,134.94,135.22,134.84,135.17,253169.0,111.9513,112.1836,111.8683,112.1421,253169.0
2018-01-19 09:30:00,135.9,135.91,134.75,135.3,214506.0,112.7477,112.756,111.7936,112.2499,214506.0
2018-01-19 09:35:00,135.36,135.83,135.36,135.83,8524.0,112.2997,112.6896,112.2997,112.6896,8524.0
2018-01-19 09:40:00,135.93,136.2,135.93,136.05,16781.0,112.7726,112.9966,112.7726,112.8722,16781.0
2018-01-19 09:45:00,136.0,136.28,135.69,135.86,22626.0,112.8307,113.063,112.5735,112.7145,22626.0
2018-01-19 09:50:00,135.84,135.97,135.75,135.91,20537.0,112.6979,112.8058,112.6233,112.756,20537.0
2018-01-19 09:55:00,135.94,136.0,135.83,135.89,8613.0,112.7809,112.8307,112.6896,112.7394,8613.0
2018-01-19 10:00:00,135.83,135.89,135.45,135.45,9396.0,112.6896,112.7394,112.3744,112.3744,9396.0
2018-01-19 10:05:00,135.42,135.63,135.42,135.55,14205.0,112.3495,112.5237,112.3495,112.4573,14205.0
2018-01-19 10:10:00,135.55,135.79,135.55,135.78,6391.0,112.4573,112.6565,112.4573,112.6482,6391.0
2018-01-19 10:15:00,135.74,136.14,135.71,136.08,73519.0,112.615,112.9468,112.5901,112.8971,73519.0
2018-01-19 10:20:00,136.08,136.2,135.98,136.14,21995.0,112.8971,112.9966,112.8141,112.9468,21995.0
2018-01-19 10:25:00,136.15,136.43,136.06,136.3,36967.0,112.9551,113.1874,112.8805,113.0796,36967.0
2018-01-19 10:30:00,136.3,136.38,136.26,136.31,25461.0,113.0796,113.1459,113.0464,113.0879,25461.0
2018-01-19 10:35:00,136.31,136.34,136.02,136.15,12058.0,113.0879,113.1128,112.8473,112.9551,12058.0
2018-01-19 10:40:00,136.15,136.19,135.99,136.15,36428.0,112.9551,112.9883,112.8224,112.9551,36428.0
2018-01-19 10:45:00,136.09,136.35,135.95,136.32,23530.0,112.9053,113.1211,112.7892,113.0962,23530.0
2018-01-19 10:50:00,136.28,136.29,136.0,136.0,10728.0,113.063,113.0713,112.8307,112.8307,10728.0
2018-01-19 10:55:00,136.01,136.02,135.79,135.84,6890.0,112.839,112.8473,112.6565,112.6979,6890.0
2018-01-19 11:00:00,135.82,135.82,135.6,135.6,10627.0,112.6813,112.6813,112.4988,112.4988,10627.0
2018-01-19 11:05:00,135.6,135.71,135.6,135.64,14241.0,112.4988,112.5901,112.4988,112.532,14241.0
2018-01-19 11:10:00,135.65,135.78,135.65,135.77,9423.0,112.5403,112.6482,112.5403,112.6399,9423.0
2018-01-19 11:15:00,135.75,135.79,135.7,135.7,5822.0,112.6233,112.6565,112.5818,112.5818,5822.0
2018-01-19 11:20:00,135.7,135.88,135.7,135.8,10055.0,112.5818,112.7311,112.5818,112.6648,10055.0
2018-01-19 11:25:00,135.78,136.0,135.75,135.97,17207.0,112.6482,112.8307,112.6233,112.8058,17207.0
2018-01-19 11:30:00,135.99,136.17,135.96,136.16,9471.0,112.8224,112.9717,112.7975,112.9634,9471.0
2018-01-19 11:35:00,136.18,136.2,136.1,136.1,13067.0,112.98,112.9966,112.9136,112.9136,13067.0
2018-01-19 11:40:00,136.09,136.2,136.09,136.14,3956.0,112.9053,112.9966,112.9053,112.9468,3956.0
2018-01-19 11:45:00,136.13,136.21,136.12,136.18,5771.0,112.9385,113.0049,112.9302,112.98,5771.0
2018-01-19 11:50:00,136.2,136.3,136.17,136.29,12645.0,112.9966,113.0796,112.9717,113.0713,12645.0
2018-01-19 11:55:00,136.27,136.38,136.26,136.32,24835.0,113.0547,113.1459,113.0464,113.0962,24835.0
2018-01-19 12:00:00,136.33,136.43,136.32,136.41,8102.0,113.1045,113.1874,113.0962,113.1708,8102.0
2018-01-19 12:05:00,136.4,136.55,136.4,136.53,9061.0,113.1625,113.287,113.1625,113.2704,9061.0
2018-01-19 12:10:00,136.56,136.56,136.49,136.51,14145.0,113.2953,113.2953,113.2372,113.2538,14145.0
2018-01-19 12:15:00,136.53,136.68,136.49,136.63,20454.0,113.2704,113.3948,113.2372,113.3534,20454.0
2018-01-19 12:20:00,136.65,136.71,136.57,136.57,17078.0,113.3699,113.4197,113.3036,113.3036,17078.0
2018-01-19 12:25:00,136.58,136.66,136.57,136.63,8478.0,113.3119,113.3782,113.3036,113.3534,8478.0
2018-01-19 12:30:00,136.66,136.66,136.57,136.64,11595.0,113.3782,113.3782,113.3036,113.3617,11595.0
2018-01-19 12:35:00,136.64,136.65,136.55,136.55,11866.0,113.3617,113.3699,113.287,113.287,11866.0
2018-01-19 12:40:00,136.54,136.61,136.54,136.6,13644.0,113.2787,113.3368,113.2787,113.3285,13644.0
2018-01-19 12:45:00,136.58,136.58,136.23,136.26,14975.0,113.3119,113.3119,113.0215,113.0464,14975.0
2018-01-19 12:50:00,136.21,136.39,136.17,136.36,16057.0,113.0049,113.1542,112.9717,113.1294,16057.0
2018-01-19 12:55:00,136.36,136.54,136.34,136.48,50538.0,113.1294,113.2787,113.1128,113.2289,50538.0
2018-01-19 13:00:00,136.46,136.52,136.37,136.41,52479.0,113.2123,113.2621,113.1376,113.1708,52479.0
2018-01-19 13:05:00,136.38,136.44,136.35,136.42,20471.0,113.1459,113.1957,113.1211,113.1791,20471.0
2018-01-19 13:10:00,136.43,136.43,136.29,136.38,65529.0,113.1874,113.1874,113.0713,113.1459,65529.0
2018-01-19 13:15:00,136.38,136.43,136.32,136.42,24356.0,113.1459,113.1874,113.0962,113.1791,24356.0
2018-01-19 13:20:00,136.43,136.45,136.35,136.45,27677.0,113.1874,113.204,113.1211,113.204,27677.0
2018-01-19 13:25:00,136.46,136.56,136.46,136.55,9846.0,113.2123,113.2953,113.2123,113.287,9846.0
2018-01-19 13:30:00,136.54,136.66,136.53,136.66,9440.0,113.2787,113.3782,113.2704,113.3782,9440.0
2018-01-19 13:35:00,136.66,136.73,136.65,136.73,9968.0,113.3782,113.4363,113.3699,113.4363,9968.0
2018-01-19 13:40:00,136.7,136.81,136.7,136.76,20346.0,113.4114,113.5027,113.4114,113.4612,20346.0
2018-01-19 13:45:00,136.78,136.85,136.75,136.85,10550.0,113.4778,113.5359,113.4529,113.5359,10550.0
2018-01-19 13:50:00,136.84,137.0,136.8,136.98,19606.0,113.5276,113.6603,113.4944,113.6437,19606.0
2018-01-19 13:55:00,136.97,137.02,136.91,136.99,41155.0,113.6354,113.6769,113.5857,113.652,41155.0
2018-01-19 14:00:00,137.0,137.21,136.97,137.18,31277.0,113.6603,113.8345,113.6354,113.8097,31277.0
2018-01-19 14:05:00,137.18,137.34,137.1,137.32,11107.0,113.8097,113.9424,113.7433,113.9258,11107.0
2018-01-19 14:10:00,137.31,137.34,137.2,137.23,12432.0,113.9175,113.9424,113.8262,113.8511,12432.0
2018-01-19 14:15:00,137.24,137.34,137.22,137.33,50397.0,113.8594,113.9424,113.8428,113.9341,50397.0
2018-01-19 14:20:00,137.33,137.37,137.25,137.3,48980.0,113.9341,113.9673,113.8677,113.9092,48980.0
2018-01-19 14:25:00,137.3,137.31,137.22,137.31,12197.0,113.9092,113.9175,113.8428,113.9175,12197.0
2018-01-19 14:30:00,137.31,137.42,137.29,137.39,20865.0,113.9175,114.0088,113.9009,113.9839,20865.0
2018-01-19 14:35:00,137.4,137.51,137.37,137.38,13515.0,113.9922,114.0834,113.9673,113.9756,13515.0
2018-01-19 14:40:00,137.39,137.45,137.23,137.24,19640.0,113.9839,114.0337,113.8511,113.8594,19640.0
2018-01-19 14:45:00,137.25,137.37,137.21,137.22,15126.0,113.8677,113.9673,113.8345,113.8428,15126.0
2018-01-19 14:50:00,137.21,137.34,137.06,137.08,40357.0,113.8345,113.9424,113.7101,113.7267,40357.0
2018-01-19 14:55:00,137.08,137.11,136.93,137.06,22415.0,113.7267,113.7516,113.6022,113.7101,22415.0
2018-01-19 15:00:00,137.06,137.19,137.02,137.05,47134.0,113.7101,113.818,113.6769,113.7018,47134.0
2018-01-19 15:05:00,137.05,137.16,137.03,137.12,42040.0,113.7018,113.7931,113.6852,113.7599,42040.0
2018-01-19 15:10:00,137.14,137.25,137.05,137.06,30379.0,113.7765,113.8677,113.7018,113.7101,30379.0
2018-01-19 15:15:00,137.06,137.1,136.88,136.98,23061.0,113.7101,113.7433,113.5608,113.6437,23061.0
2018-01-19 15:20:00,136.98,137.0,136.93,136.95,23512.0,113.6437,113.6603,113.6022,113.6188,23512.0
2018-01-19 15:25:00,136.96,137.35,136.95,137.27,23519.0,113.6271,113.9507,113.6188,113.8843,23519.0
2018-01-19 15:30:00,137.31,137.54,137.3,137.5,23377.0,113.9175,114.1083,113.9092,114.0751,23377.0
2018-01-19 15:35:00,137.49,137.56,137.42,137.43,32181.0,114.0668,114.1249,114.0088,114.0171,32181.0
2018-01-19 15:40:00,137.43,137.43,137.24,137.34,31622.0,114.0171,114.0171,113.8594,113.9424,31622.0
2018-01-19 15:45:00,137.31,137.38,137.18,137.38,79094.0,113.9175,113.9756,113.8097,113.9756,79094.0
2018-01-19 15:50:00,137.39,137.52,137.34,137.51,71792.0,113.9839,114.0917,113.9424,114.0834,71792.0
2018-01-19 15:55:00,137.51,137.68,137.45,137.6,176465.0,114.0834,114.2245,114.0337,114.1581,176465.0
2018-01-22 09:30:00,137.59,137.84,137.59,137.84,20824.0,114.1498,114.3572,114.1498,114.3572,20824.0
2018-01-22 09:35:00,137.77,137.82,137.41,137.43,22106.0,114.2991,114.3406,114.0005,114.0171,22106.0
2018-01-22 09:40:00,137.48,137.78,137.44,137.54,16903.0,114.0585,114.3074,114.0254,114.1083,16903.0
2018-01-22 09:45:00,137.55,137.89,137.55,137.83,14533.0,114.1166,114.3987,114.1166,114.3489,14533.0
2018-01-22 09:50:00,137.84,138.17,137.77,138.0,12442.0,114.3572,114.631,114.2991,114.49,12442.0
2018-01-22 09:55:00,138.0,138.0,137.78,137.8,14377.0,114.49,114.49,114.3074,114.324,14377.0
2018-01-22 10:00:00,137.82,137.92,137.77,137.92,29464.0,114.3406,114.4236,114.2991,114.4236,29464.0
2018-01-22 10:05:00,137.93,137.99,137.81,137.97,7376.0,114.4319,114.4817,114.3323,114.4651,7376.0
2018-01-22 10:10:00,138.03,138.24,137.95,138.24,14356.0,114.5148,114.6891,114.4485,114.6891,14356.0
2018-01-22 10:15:00,138.25,138.48,138.16,138.44,11247.0,114.6974,114.8882,114.6227,114.855,11247.0
2018-01-22 10:20:00,138.44,138.71,138.3,138.71,26887.0,114.855,115.079,114.7388,115.079,26887.0
2018-01-22 10:25:00,138.69,138.73,138.36,138.48,4855.0,115.0624,115.0956,114.7886,114.8882,4855.0
2018-01-22 10:30:00,138.5,138.62,138.35,138.52,14620.0,114.9048,115.0043,114.7803,114.9214,14620.0
2018-01-22 10:35:00,138.39,138.56,138.35,138.36,6106.0,114.8135,114.9546,114.7803,114.7886,6106.0
2018-01-22 10:40:00,138.39,138.57,138.33,138.41,4700.0,114.8135,114.9629,114.7637,114.8301,4700.0
2018-01-22 10:45:00,138.39,138.43,138.28,138.31,4342.0,114.8135,114.8467,114.7223,114.7471,4342.0
2018-01-22 10:50:00,138.32,138.46,138.29,138.34,9632.0,114.7554,114.8716,114.7306,114.772,9632.0
2018-01-22 10:55:00,138.38,138.48,138.33,138.35,8287.0,114.8052,114.8882,114.7637,114.7803,8287.0
2018-01-22 11:00:00,138.36,138.4,138.27,138.34,16552.0,114.7886,114.8218,114.714,114.772,16552.0
2018-01-22 11:05:00,138.34,138.43,138.33,138.42,12540.0,114.772,114.8467,114.7637,114.8384,12540.0
2018-01-22 11:10:00,138.4,138.49,138.35,138.46,7866.0,114.8218,114.8965,114.7803,114.8716,7866.0
2018-01-22 11:15:00,138.49,138.63,138.38,138.42,39079.0,114.8965,115.0126,114.8052,114.8384,39079.0
2018-01-22 11:20:00,138.48,138.51,138.36,138.43,15399.0,114.8882,114.9131,114.7886,114.8467,15399.0
2018-01-22 11:25:00,138.38,138.38,138.15,138.15,10926.0,114.8052,114.8052,114.6144,114.6144,10926.0
2018-01-22 11:30:00,138.18,138.22,138.03,138.22,7404.0,114.6393,114.6725,114.5148,114.6725,7404.0
2018-01-22 11:35:00,138.15,138.25,138.07,138.25,5584.0,114.6144,114.6974,114.548,114.6974,5584.0
2018-01-22 11:40:00,138.2,138.23,138.12,138.12,2524.0,114.6559,114.6808,114.5895,114.5895,2524.0
2018-01-22 11:45:00,138.11,138.26,138.11,138.19,5366.0,114.5812,114.7057,114.5812,114.6476,5366.0
2018-01-22 11:50:00,138.16,138.2,138.06,138.11,5742.0,114.6227,114.6559,114.5397,114.5812,5742.0
2018-01-22 11:55:00,138.14,138.24,138.03,138.24,5955.0,114.6061,114.6891,114.5148,114.6891,5955.0
2018-01-22 12:00:00,138.17,138.23,138.06,138.23,2616.0,114.631,114.6808,114.5397,114.6808,2616.0
2018-01-22 12:05:00,138.23,138.35,138.12,138.25,7007.0,114.6808,114.7803,114.5895,114.6974,7007.0
2018-01-22 12:10:00,138.25,138.34,138.17,138.31,6177.0,114.6974,114.772,114.631,114.7471,6177.0
2018-01-22 12:15:00,138.32,138.41,138.24,138.26,3163.0,114.7554,114.8301,114.6891,114.7057,3163.0
2018-01-22 12:20:00,138.29,138.36,138.18,138.18,15746.0,114.7306,114.7886,114.6393,114.6393,15746.0
2018-01-22 12:25:00,138.18,138.36,138.17,138.32,8495.0,114.6393,114.7886,114.631,114.7554,8495.0
2018-01-22 12:30:00,138.33,138.39,138.25,138.31,3890.0,114.7637,114.8135,114.6974,114.7471,3890.0
2018-01-22 12:35:00,138.34,138.37,138.31,138.33,2002.0,114.772,114.7969,114.7471,114.7637,2002.0
2018-01-22 12:40:00,138.31,138.4,138.29,138.34,5702.0,114.7471,114.8218,114.7306,114.772,5702.0
2018-01-22 12:45:00,138.31,138.45,138.31,138.37,4647.0,114.7471,114.8633,114.7471,114.7969,4647.0
2018-01-22 12:50:00,138.37,138.43,138.33,138.33,1950.0,114.7969,114.8467,114.7637,114.7637,1950.0
2018-01-22 12:55:00,138.37,138.38,138.31,138.31,8055.0,114.7969,114.8052,114.7471,114.7471,8055.0
2018-01-22 13:00:00,138.32,138.45,138.32,138.45,8532.0,114.7554,114.8633,114.7554,114.8633,8532.0
2018-01-22 13:05:00,138.44,138.48,138.38,138.42,8257.0,114.855,114.8882,114.8052,114.8384,8257.0
2018-01-22 13:10:00,138.44,138.47,138.29,138.4,12203.0,114.855,114.8799,114.7306,114.8218,12203.0
2018-01-22 13:15:00,138.41,138.45,138.35,138.38,5669.0,114.8301,114.8633,114.7803,114.8052,5669.0
2018-01-22 13:20:00,138.39,138.42,138.32,138.35,4386.0,114.8135,114.8384,114.7554,114.7803,4386.0
2018-01-22 13:25:00,138.33,138.47,138.3,138.47,4615.0,114.7637,114.8799,114.7388,114.8799,4615.0
2018-01-22 13:30:00,138.47,138.48,138.39,138.46,7687.0,114.8799,114.8882,114.8135,114.8716,7687.0
2018-01-22 13:35:00,138.46,138.6,138.46,138.6,8127.0,114.8716,114.9877,114.8716,114.9877,8127.0
2018-01-22 13:40:00,138.61,138.65,138.48,138.51,6454.0,114.996,115.0292,114.8882,114.9131,6454.0
2018-01-22 13:45:00,138.53,138.55,138.48,138.49,4808.0,114.9297,114.9463,114.8882,114.8965,4808.0
2018-01-22 13:50:00,138.5,138.53,138.46,138.5,5124.0,114.9048,114.9297,114.8716,114.9048,5124.0
2018-01-22 13:55:00,138.5,138.57,138.45,138.5,6268.0,114.9048,114.9629,114.8633,114.9048,6268.0
2018-01-22 14:00:00,138.55,138.62,138.49,138.5,11878.0,114.9463,115.0043,114.8965,114.9048,11878.0
2018-01-22 14:05:00,138.49,138.5,138.37,138.38,7761.0,114.8965,114.9048,114.7969,114.8052,7761.0
2018-01-22 14:10:00,138.41,138.44,138.36,138.41,4432.0,114.8301,114.855,114.7886,114.8301,4432.0
2018-01-22 14:15:00,138.42,138.42,138.23,138.24,6958.0,114.8384,114.8384,114.6808,114.6891,6958.0
2018-01-22 14:20:00,138.24,138.32,138.22,138.25,6807.0,114.6891,114.7554,114.6725,114.6974,6807.0
2018-01-22 14:25:00,138.26,138.42,138.22,138.32,30110.0,114.7057,114.8384,114.6725,114.7554,30110.0
2018-01-22 14:30:00,138.31,138.41,138.31,138.32,31964.0,114.7471,114.8301,114.7471,114.7554,31964.0
2018-01-22 14:35:00,138.31,138.48,138.31,138.42,63126.0,114.7471,114.8882,114.7471,114.8384,63126.0
2018-01-22 14:40:00,138.42,138.5,138.37,138.43,21547.0,114.8384,114.9048,114.7969,114.8467,21547.0
2018-01-22 14:45:00,138.43,138.61,138.43,138.56,23304.0,114.8467,114.996,114.8467,114.9546,23304.0
2018-01-22 14:50:00,138.53,138.65,138.51,138.62,20594.0,114.9297,115.0292,114.9131,115.0043,20594.0
2018-01-22 14:55:00,138.62,138.7,138.6,138.67,22732.0,115.0043,115.0707,114.9877,115.0458,22732.0
2018-01-22 15:00:00,138.68,138.81,138.63,138.76,62732.0,115.0541,115.162,115.0126,115.1205,62732.0
2018-01-22 15:05:00,138.76,138.94,138.74,138.91,68180.0,115.1205,115.2698,115.1039,115.2449,68180.0
2018-01-22 15:10:00,138.91,138.97,138.74,138.83,73928.0,115.2449,115.2947,115.1039,115.1786,73928.0
2018-01-22 15:15:00,138.8,138.87,138.71,138.71,22834.0,115.1537,115.2117,115.079,115.079,22834.0
2018-01-22 15:20:00,138.69,138.7,138.6,138.62,56620.0,115.0624,115.0707,114.9877,115.0043,56620.0
2018-01-22 15:25:00,138.61,138.81,138.61,138.7,13536.0,114.996,115.162,114.996,115.0707,13536.0
2018-01-22 15:30:00,138.72,138.86,138.7,138.72,27213.0,115.0873,115.2034,115.0707,115.0873,27213.0
2018-01-22 15:35:00,138.75,138.95,138.75,138.94,19238.0,115.1122,115.2781,115.1122,115.2698,19238.0
2018-01-22 15:40:00,138.94,138.96,138.83,138.91,19348.0,115.2698,115.2864,115.1786,115.2449,19348.0
2018-01-22 15:45:00,138.95,139.18,138.95,139.13,37213.0,115.2781,115.4689,115.2781,115.4274,37213.0
2018-01-22 15:50:00,139.15,139.18,139.07,139.12,34875.0,115.444,115.4689,115.3777,115.4192,34875.0
2018-01-22 15:55:00,139.12,139.22,139.0,139.22,106872.0,115.4192,115.5021,115.3196,115.5021,106872.0
2018-01-23 09:30:00,139.51,139.75,139.36,139.47,37504.0,115.7427,115.9418,115.6183,115.7095,37504.0
2018-01-23 09:35:00,139.49,139.82,139.28,139.36,32919.0,115.7261,115.9999,115.5519,115.6183,32919.0
2018-01-23 09:40:00,139.44,139.8,139.2,139.75,7893.0,115.6846,115.9833,115.4855,115.9418,7893.0
2018-01-23 09:45:00,139.64,139.99,139.63,139.87,25367.0,115.8506,116.1409,115.8423,116.0414,25367.0
2018-01-23 09:50:00,139.84,140.0,139.78,139.91,23578.0,116.0165,116.1492,115.9667,116.0746,23578.0
2018-01-23 09:55:00,139.88,140.01,139.8,139.87,22168.0,116.0497,116.1575,115.9833,116.0414,22168.0
2018-01-23 10:00:00,139.81,139.85,139.62,139.65,8009.0,115.9916,116.0248,115.834,115.8589,8009.0
2018-01-23 10:05:00,139.65,139.8,139.55,139.8,21995.0,115.8589,115.9833,115.7759,115.9833,21995.0
2018-01-23 10:10:00,139.81,139.82,139.61,139.69,31027.0,115.9916,115.9999,115.8257,115.892,31027.0
2018-01-23 10:15:00,139.75,139.82,139.58,139.71,25140.0,115.9418,115.9999,115.8008,115.9086,25140.0
2018-01-23 10:20:00,139.79,139.92,139.62,139.91,26503.0,115.975,116.0829,115.834,116.0746,26503.0
2018-01-23 10:25:00,139.89,140.16,139.85,140.14,8913.0,116.058,116.282,116.0248,116.2654,8913.0
2018-01-23 10:30:00,140.1,140.3,140.07,140.2,5870.0,116.2322,116.3981,116.2073,116.3152,5870.0
2018-01-23 10:35:00,140.22,140.34,140.2,140.33,8785.0,116.3318,116.4313,116.3152,116.423,8785.0
2018-01-23 10:40:00,140.27,140.54,140.26,140.5,8190.0,116.3732,116.5972,116.3649,116.5641,8190.0
2018-01-23 10:45:00,140.5,140.7,140.5,140.67,36771.0,116.5641,116.73,116.5641,116.7051,36771.0
2018-01-23 10:50:00,140.67,140.67,140.49,140.52,28406.0,116.7051,116.7051,116.5558,116.5806,28406.0
2018-01-23 10:55:00,140.56,140.69,140.54,140.64,18891.0,116.6138,116.7217,116.5972,116.6802,18891.0
2018-01-23 11:00:00,140.66,140.88,140.61,140.7,36379.0,116.6968,116.8793,116.6553,116.73,36379.0
2018-01-23 11:05:00,140.66,140.89,140.63,140.89,19900.0,116.6968,116.8876,116.6719,116.8876,19900.0
2018-01-23 11:10:00,140.91,141.19,140.91,141.19,26436.0,116.9042,117.1365,116.9042,117.1365,26436.0
2018-01-23 11:15:00,141.17,141.18,140.84,141.01,28185.0,117.1199,117.1282,116.8461,116.9872,28185.0
2018-01-23 11:20:00,141.0,141.23,140.87,141.22,33872.0,116.9789,117.1697,116.871,117.1614,33872.0
2018-01-23 11:25:00,141.15,141.18,140.88,140.89,28796.0,117.1033,117.1282,116.8793,116.8876,28796.0
2018-01-23 11:30:00,140.89,141.04,140.84,140.91,22754.0,116.8876,117.0121,116.8461,116.9042,22754.0
2018-01-23 11:35:00,140.98,141.07,140.89,141.07,9769.0,116.9623,117.0369,116.8876,117.0369,9769.0
2018-01-23 11:40:00,141.05,141.31,141.05,141.29,12931.0,117.0204,117.2361,117.0204,117.2195,12931.0
2018-01-23 11:45:00,141.25,141.44,141.23,141.4,18115.0,117.1863,117.3439,117.1697,117.3107,18115.0
2018-01-23 11:50:00,141.35,141.41,141.12,141.16,24557.0,117.2692,117.319,117.0784,117.1116,24557.0
2018-01-23 11:55:00,141.16,141.16,140.97,141.01,27808.0,117.1116,117.1116,116.954,116.9872,27808.0
2018-01-23 12:00:00,141.02,141.17,141.0,141.14,37561.0,116.9955,117.1199,116.9789,117.095,37561.0
2018-01-23 12:05:00,141.16,141.17,140.98,140.98,25246.0,117.1116,117.1199,116.9623,116.9623,25246.0
2018-01-23 12:10:00,140.96,141.12,140.95,141.11,29052.0,116.9457,117.0784,116.9374,117.0701,29052.0
2018-01-23 12:15:00,141.11,141.16,141.02,141.16,36011.0,117.0701,117.1116,116.9955,117.1116,36011.0
2018-01-23 12:20:00,141.16,141.25,141.05,141.24,43907.0,117.1116,117.1863,117.0204,117.178,43907.0
2018-01-23 12:25:00,141.11,141.27,141.07,141.09,14620.0,117.0701,117.2029,117.0369,117.0535,14620.0
2018-01-23 12:30:00,141.05,141.1,140.97,141.08,15352.0,117.0204,117.0618,116.954,117.0452,15352.0
2018-01-23 12:35:00,141.08,141.15,140.92,141.03,36993.0,117.0452,117.1033,116.9125,117.0038,36993.0
2018-01-23 12:40:00,141.03,141.12,140.92,141.11,28634.0,117.0038,117.0784,116.9125,117.0701,28634.0
2018-01-23 12:45:00,141.11,141.21,141.02,141.2,36427.0,117.0701,117.1531,116.9955,117.1448,36427.0
2018-01-23 12:50:00,141.2,141.24,141.04,141.06,42809.0,117.1448,117.178,117.0121,117.0286,42809.0
2018-01-23 12:55:00,141.0,141.12,140.93,140.99,39169.0,116.9789,117.0784,116.9208,116.9706,39169.0
2018-01-23 13:00:00,140.98,141.11,140.98,141.05,28060.0,116.9623,117.0701,116.9623,117.0204,28060.0
2018-01-23 13:05:00,141.06,141.08,140.95,140.98,31700.0,117.0286,117.0452,116.9374,116.9623,31700.0
2018-01-23 13:10:00,140.99,141.01,140.9,140.99,14826.0,116.9706,116.9872,116.8959,116.9706,14826.0
2018-01-23 13:15:00,141.02,141.17,140.95,141.16,17781.0,116.9955,117.1199,116.9374,117.1116,17781.0
2018-01-23 13:20:00,141.1,141.18,141.0,141.03,15777.0,117.0618,117.1282,116.9789,117.0038,15777.0
2018-01-23 13:25:00,141.03,141.08,140.91,140.98,26633.0,117.0038,117.0452,116.9042,116.9623,26633.0
2018-01-23 13:30:00,140.93,141.0,140.87,140.94,18682.0,116.9208,116.9789,116.871,116.9291,18682.0
2018-01-23 13:35:00,140.93,140.99,140.77,140.85,37163.0,116.9208,116.9706,116.7881,116.8544,37163.0
2018-01-23 13:40:00,140.88,140.97,140.77,140.83,31190.0,116.8793,116.954,116.7881,116.8378,31190.0
2018-01-23 13:45:00,140.83,141.01,140.78,140.88,18410.0,116.8378,116.9872,116.7963,116.8793,18410.0
2018-01-23 13:50:00,140.89,141.03,140.86,140.9,21726.0,116.8876,117.0038,116.8627,116.8959,21726.0
2018-01-23 13:55:00,140.92,141.03,140.9,141.0,25614.0,116.9125,117.0038,116.8959,116.9789,25614.0
2018-01-23 14:00:00,141.02,141.02,140.8,140.82,21117.0,116.9955,116.9955,116.8129,116.8295,21117.0
2018-01-23 14:05:00,140.79,140.82,140.69,140.71,20538.0,116.8046,116.8295,116.7217,116.7383,20538.0
2018-01-23 14:10:00,140.73,140.87,140.73,140.87,20231.0,116.7549,116.871,116.7549,116.871,20231.0
2018-01-23 14:15:00,140.87,140.95,140.87,140.93,22772.0,116.871,116.9374,116.871,116.9208,22772.0
2018-01-23 14:20:00,140.94,140.95,140.81,140.81,16437.0,116.9291,116.9374,116.8212,116.8212,16437.0
2018-01-23 14:25:00,140.84,140.97,140.83,140.96,10975.0,116.8461,116.954,116.8378,116.9457,10975.0
2018-01-23 14:30:00,140.96,141.02,140.86,140.94,23236.0,116.9457,116.9955,116.8627,116.9291,23236.0
2018-01-23 14:35:00,140.94,140.99,140.87,140.9,17598.0,116.9291,116.9706,116.871,116.8959,17598.0
2018-01-23 14:40:00,140.92,140.99,140.86,140.9,15502.0,116.9125,116.9706,116.8627,116.8959,15502.0
2018-01-23 14:45:00,140.9,141.0,140.81,140.81,23627.0,116.8959,116.9789,116.8212,116.8212,23627.0
2018-01-23 14:50:00,140.83,140.91,140.74,140.74,20118.0,116.8378,116.9042,116.7632,116.7632,20118.0
2018-01-23 14:55:00,140.72,140.84,140.71,140.77,21430.0,116.7466,116.8461,116.7383,116.7881,21430.0
2018-01-23 15:00:00,140.77,140.78,140.71,140.71,10836.0,116.7881,116.7963,116.7383,116.7383,10836.0
2018-01-23 15:05:00,140.71,140.81,140.69,140.72,18157.0,116.7383,116.8212,116.7217,116.7466,18157.0
2018-01-23 15:10:00,140.73,140.8,140.55,140.55,33178.0,116.7549,116.8129,116.6055,116.6055,33178.0
2018-01-23 15:15:00,140.53,140.85,140.53,140.64,55689.0,116.5889,116.8544,116.5889,116.6802,55689.0
2018-01-23 15:20:00,140.67,140.7,140.6,140.6,24663.0,116.7051,116.73,116.647,116.647,24663.0
2018-01-23 15:25:00,140.6,140.72,140.6,140.64,24626.0,116.647,116.7466,116.647,116.6802,24626.0
2018-01-23 15:30:00,140.64,140.86,140.63,140.86,21541.0,116.6802,116.8627,116.6719,116.8627,21541.0
2018-01-23 15:35:00,140.86,140.86,140.73,140.8,21671.0,116.8627,116.8627,116.7549,116.8129,21671.0
2018-01-23 15:40:00,140.81,140.84,140.75,140.79,25321.0,116.8212,116.8461,116.7715,116.8046,25321.0
2018-01-23 15:45:00,140.81,141.12,140.81,141.07,39799.0,116.8212,117.0784,116.8212,117.0369,39799.0
2018-01-23 15:50:00,141.08,141.08,140.88,140.98,44396.0,117.0452,117.0452,116.8793,116.9623,44396.0
2018-01-23 15:55:00,140.98,141.24,140.98,141.17,134257.0,116.9623,117.178,116.9623,117.1199,134257.0
2018-01-24 09:30:00,141.1,141.77,141.01,141.48,41288.0,117.0618,117.6177,116.9872,117.3771,41288.0
2018-01-24 09:35:00,141.52,141.88,141.41,141.67,41821.0,117.4103,117.7089,117.319,117.5347,41821.0
2018-01-24 09:40:00,141.73,142.13,141.71,141.99,29089.0,117.5845,117.9164,117.5679,117.8002,29089.0
2018-01-24 09:45:00,141.98,142.02,141.48,141.7,30258.0,117.7919,117.8251,117.3771,117.5596,30258.0
2018-01-24 09:50:00,141.66,141.73,141.53,141.68,10143.0,117.5264,117.5845,117.4186,117.543,10143.0
2018-01-24 09:55:00,141.68,142.14,141.68,141.83,12743.0,117.543,117.9247,117.543,117.6675,12743.0
2018-01-24 10:00:00,141.75,142.13,141.75,142.13,5792.0,117.6011,117.9164,117.6011,117.9164,5792.0
2018-01-24 10:05:00,142.11,142.23,142.06,142.2,6278.0,117.8998,117.9993,117.8583,117.9744,6278.0
2018-01-24 10:10:00,142.08,142.09,141.79,142.09,7285.0,117.8749,117.8832,117.6343,117.8832,7285.0
2018-01-24 10:15:00,142.07,142.12,141.65,141.78,10067.0,117.8666,117.9081,117.5181,117.626,10067.0
2018-01-24 10:20:00,141.83,142.11,141.83,142.02,15816.0,117.6675,117.8998,117.6675,117.8251,15816.0
2018-01-24 10:25:00,142.06,142.2,141.94,142.03,19271.0,117.8583,117.9744,117.7587,117.8334,19271.0
2018-01-24 10:30:00,142.05,142.45,142.0,142.4,17600.0,117.85,118.1818,117.8085,118.1404,17600.0
2018-01-24 10:35:00,142.4,142.68,142.3,142.33,57458.0,118.1404,118.3727,118.0574,118.0823,57458.0
2018-01-24 10:40:00,142.29,142.5,142.26,142.26,10678.0,118.0491,118.2233,118.0242,118.0242,10678.0
2018-01-24 10:45:00,142.3,142.45,142.27,142.43,13428.0,118.0574,118.1818,118.0325,118.1653,13428.0
2018-01-24 10:50:00,142.42,142.44,142.32,142.44,10653.0,118.157,118.1735,118.074,118.1735,10653.0
2018-01-24 10:55:00,142.35,142.43,142.17,142.31,20812.0,118.0989,118.1653,117.9495,118.0657,20812.0
2018-01-24 11:00:00,142.27,142.29,142.04,142.06,33013.0,118.0325,118.0491,117.8417,117.8583,33013.0
2018-01-24 11:05:00,142.07,142.1,141.82,141.82,11804.0,117.8666,117.8915,117.6592,117.6592,11804.0
2018-01-24 11:10:00,141.83,141.88,141.7,141.75,20116.0,117.6675,117.7089,117.5596,117.6011,20116.0
2018-01-24 11:15:00,141.71,141.79,141.62,141.79,14508.0,117.5679,117.6343,117.4932,117.6343,14508.0
2018-01-24 11:20:00,141.84,141.88,141.74,141.86,14034.0,117.6758,117.7089,117.5928,117.6924,14034.0
2018-01-24 11:25:00,141.85,141.88,141.55,141.55,11875.0,117.6841,117.7089,117.4352,117.4352,11875.0
2018-01-24 11:30:00,141.55,141.61,141.39,141.43,11851.0,117.4352,117.4849,117.3024,117.3356,11851.0
2018-01-24 11:35:00,141.44,141.6,141.31,141.36,46890.0,117.3439,117.4767,117.2361,117.2775,46890.0
2018-01-24 11:40:00,141.39,141.83,141.3,141.8,35616.0,117.3024,117.6675,117.2278,117.6426,35616.0
2018-01-24 11:45:00,141.8,141.85,141.67,141.7,19999.0,117.6426,117.6841,117.5347,117.5596,19999.0
2018-01-24 11:50:00,141.65,141.8,141.56,141.77,12918.0,117.5181,117.6426,117.4435,117.6177,12918.0
2018-01-24 11:55:00,141.81,141.81,141.51,141.55,6122.0,117.6509,117.6509,117.402,117.4352,6122.0
2018-01-24 12:00:00,141.59,141.73,141.47,141.47,6973.0,117.4684,117.5845,117.3688,117.3688,6973.0
2018-01-24 12:05:00,141.53,141.62,141.41,141.53,10720.0,117.4186,117.4932,117.319,117.4186,10720.0
2018-01-24 12:10:00,141.51,141.66,141.48,141.55,6539.0,117.402,117.5264,117.3771,117.4352,6539.0
2018-01-24 12:15:00,141.56,141.64,141.5,141.58,5610.0,117.4435,117.5098,117.3937,117.4601,5610.0
2018-01-24 12:20:00,141.52,141.54,141.31,141.31,11336.0,117.4103,117.4269,117.2361,117.2361,11336.0
2018-01-24 12:25:00,141.33,141.45,141.21,141.26,12454.0,117.2526,117.3522,117.1531,117.1946,12454.0
2018-01-24 12:30:00,141.25,141.37,141.2,141.35,7971.0,117.1863,117.2858,117.1448,117.2692,7971.0
2018-01-24 12:35:00,141.37,141.45,141.33,141.42,11279.0,117.2858,117.3522,117.2526,117.3273,11279.0
2018-01-24 12:40:00,141.4,141.73,141.38,141.54,19837.0,117.3107,117.5845,117.2941,117.4269,19837.0
2018-01-24 12:45:00,141.58,141.75,141.53,141.61,11420.0,117.4601,117.6011,117.4186,117.4849,11420.0
2018-01-24 12:50:00,141.6,141.65,141.54,141.59,7236.0,117.4767,117.5181,117.4269,117.4684,7236.0
2018-01-24 12:55:00,141.58,141.66,141.55,141.63,13368.0,117.4601,117.5264,117.4352,117.5015,13368.0
2018-01-24 13:00:00,141.63,141.64,141.44,141.44,18571.0,117.5015,117.5098,117.3439,117.3439,18571.0
2018-01-24 13:05:00,141.4,141.41,141.12,141.22,9371.0,117.3107,117.319,117.0784,117.1614,9371.0
2018-01-24 13:10:00,141.17,141.23,141.05,141.23,9277.0,117.1199,117.1697,117.0204,117.1697,9277.0
2018-01-24 13:15:00,141.19,141.34,141.1,141.31,25701.0,117.1365,117.2609,117.0618,117.2361,25701.0
2018-01-24 13:20:00,141.36,141.4,141.25,141.39,17983.0,117.2775,117.3107,117.1863,117.3024,17983.0
2018-01-24 13:25:00,141.36,141.54,141.34,141.47,11244.0,117.2775,117.4269,117.2609,117.3688,11244.0
2018-01-24 13:30:00,141.46,141.75,141.38,141.72,12089.0,117.3605,117.6011,117.2941,117.5762,12089.0
2018-01-24 13:35:00,141.72,141.78,141.46,141.5,7157.0,117.5762,117.626,117.3605,117.3937,7157.0
2018-01-24 13:40:00,141.5,141.54,141.46,141.54,8567.0,117.3937,117.4269,117.3605,117.4269,8567.0
2018-01-24 13:45:00,141.5,141.56,141.36,141.5,31770.0,117.3937,117.4435,117.2775,117.3937,31770.0
2018-01-24 13:50:00,141.5,141.5,141.33,141.41,7494.0,117.3937,117.3937,117.2526,117.319,7494.0
2018-01-24 13:55:00,141.44,141.61,141.4,141.52,16338.0,117.3439,117.4849,117.3107,117.4103,16338.0
2018-01-24 14:00:00,141.51,141.55,141.31,141.46,11875.0,117.402,117.4352,117.2361,117.3605,11875.0
2018-01-24 14:05:00,141.46,141.6,141.42,141.48,7141.0,117.3605,117.4767,117.3273,117.3771,7141.0
2018-01-24 14:10:00,141.46,141.48,141.33,141.36,9911.0,117.3605,117.3771,117.2526,117.2775,9911.0
2018-01-24 14:15:00,141.35,141.41,141.25,141.29,10194.0,117.2692,117.319,117.1863,117.2195,10194.0
2018-01-24 14:20:00,141.3,141.48,141.3,141.45,15802.0,117.2278,117.3771,117.2278,117.3522,15802.0
2018-01-24 14:25:00,141.42,141.52,141.32,141.51,12842.0,117.3273,117.4103,117.2444,117.402,12842.0
2018-01-24 14:30:00,141.48,141.52,141.36,141.39,9633.0,117.3771,117.4103,117.2775,117.3024,9633.0
2018-01-24 14:35:00,141.38,141.45,141.32,141.36,8513.0,117.2941,117.3522,117.2444,117.2775,8513.0
2018-01-24 14:40:00,141.38,141.56,141.32,141.51,17444.0,117.2941,117.4435,117.2444,117.402,17444.0
2018-01-24 14:45:00,141.56,141.69,141.3,141.32,896753.0,117.4435,117.5513,117.2278,117.2444,896753.0
2018-01-24 14:50:00,141.31,141.36,141.1,141.28,36055.0,117.2361,117.2775,117.0618,117.2112,36055.0
2018-01-24 14:55:00,141.27,141.47,141.21,141.43,36455.0,117.2029,117.3688,117.1531,117.3356,36455.0
2018-01-24 15:00:00,141.44,141.57,141.27,141.51,36201.0,117.3439,117.4518,117.2029,117.402,36201.0
2018-01-24 15:05:00,141.53,141.6,141.44,141.53,24160.0,117.4186,117.4767,117.3439,117.4186,24160.0
2018-01-24 15:10:00,141.51,141.63,141.44,141.56,19963.0,117.402,117.5015,117.3439,117.4435,19963.0
2018-01-24 15:15:00,141.58,141.63,141.48,141.55,20245.0,117.4601,117.5015,117.3771,117.4352,20245.0
2018-01-24 15:20:00,141.56,141.67,141.53,141.66,12496.0,117.4435,117.5347,117.4186,117.5264,12496.0
2018-01-24 15:25:00,141.66,141.73,141.55,141.66,16615.0,117.5264,117.5845,117.4352,117.5264,16615.0
2018-01-24 15:30:00,141.63,141.69,141.54,141.57,21009.0,117.5015,117.5513,117.4269,117.4518,21009.0
2018-01-24 15:35:00,141.57,141.65,141.49,141.49,22279.0,117.4518,117.5181,117.3854,117.3854,22279.0
2018-01-24 15:40:00,141.47,141.58,141.41,141.53,34306.0,117.3688,117.4601,117.319,117.4186,34306.0
2018-01-24 15:45:00,141.53,141.89,141.53,141.78,35732.0,117.4186,117.7172,117.4186,117.626,35732.0
2018-01-24 15:50:00,141.78,141.86,141.66,141.66,35054.0,117.626,117.6924,117.5264,117.5264,35054.0
2018-01-24 15:55:00,141.67,141.79,141.67,141.75,105043.0,117.5347,117.6343,117.5347,117.6011,105043.0
2018-01-25 09:30:00,142.46,142.56,141.89,142.18,56326.0,118.1901,118.2731,117.7172,117.9578,56326.0
2018-01-25 09:35:00,142.18,142.29,142.0,142.15,16082.0,117.9578,118.0491,117.8085,117.933,16082.0
2018-01-25 09:40:00,142.15,142.42,142.07,142.33,15806.0,117.933,118.157,117.8666,118.0823,15806.0
2018-01-25 09:45:00,142.24,142.5,142.11,142.39,21142.0,118.0076,118.2233,117.8998,118.1321,21142.0
2018-01-25 09:50:00,142.35,142.42,142.03,142.14,62169.0,118.0989,118.157,117.8334,117.9247,62169.0
2018-01-25 09:55:00,142.14,142.21,142.04,142.14,47186.0,117.9247,117.9827,117.8417,117.9247,47186.0
2018-01-25 10:00:00,142.11,142.2,142.05,142.16,10552.0,117.8998,117.9744,117.85,117.9412,10552.0
2018-01-25 10:05:00,142.15,142.38,142.09,142.17,33366.0,117.933,118.1238,117.8832,117.9495,33366.0
2018-01-25 10:10:00,142.15,142.35,141.69,141.75,40233.0,117.933,118.0989,117.5513,117.6011,40233.0
2018-01-25 10:15:00,141.69,141.93,141.5,141.93,15286.0,117.5513,117.7504,117.3937,117.7504,15286.0
2018-01-25 10:20:00,141.89,142.11,141.77,142.08,23626.0,117.7172,117.8998,117.6177,117.8749,23626.0
2018-01-25 10:25:00,142.12,142.29,142.06,142.29,23384.0,117.9081,118.0491,117.8583,118.0491,23384.0
2018-01-25 10:30:00,142.3,142.55,142.28,142.41,22112.0,118.0574,118.2648,118.0408,118.1487,22112.0
2018-01-25 10:35:00,142.41,142.84,142.38,142.44,97869.0,118.1487,118.5054,118.1238,118.1735,97869.0
2018-01-25 10:40:00,142.51,142.89,142.51,142.77,53698.0,118.2316,118.5469,118.2316,118.4473,53698.0
2018-01-25 10:45:00,142.7,142.78,142.6,142.75,32177.0,118.3893,118.4556,118.3063,118.4307,32177.0
2018-01-25 10:50:00,142.78,142.87,142.68,142.81,34415.0,118.4556,118.5303,118.3727,118.4805,34415.0
2018-01-25 10:55:00,142.79,142.92,142.6,142.71,18577.0,118.4639,118.5718,118.3063,118.3975,18577.0
2018-01-25 11:00:00,142.64,142.7,142.34,142.36,67752.0,118.3395,118.3893,118.0906,118.1072,67752.0
2018-01-25 11:05:00,142.38,142.48,142.18,142.31,27941.0,118.1238,118.2067,117.9578,118.0657,27941.0
2018-01-25 11:10:00,142.31,142.32,142.08,142.24,22096.0,118.0657,118.074,117.8749,118.0076,22096.0
2018-01-25 11:15:00,142.25,142.41,142.21,142.3,22263.0,118.0159,118.1487,117.9827,118.0574,22263.0
2018-01-25 11:20:00,142.32,142.45,142.29,142.37,20747.0,118.074,118.1818,118.0491,118.1155,20747.0
2018-01-25 11:25:00,142.4,142.4,142.3,142.37,13513.0,118.1404,118.1404,118.0574,118.1155,13513.0
2018-01-25 11:30:00,142.4,142.49,142.3,142.36,41661.0,118.1404,118.215,118.0574,118.1072,41661.0
2018-01-25 11:35:00,142.35,142.4,142.3,142.36,28679.0,118.0989,118.1404,118.0574,118.1072,28679.0
2018-01-25 11:40:00,142.33,142.46,142.3,142.4,23900.0,118.0823,118.1901,118.0574,118.1404,23900.0
2018-01-25 11:45:00,142.36,142.38,142.14,142.28,15031.0,118.1072,118.1238,117.9247,118.0408,15031.0
2018-01-25 11:50:00,142.28,142.35,142.21,142.27,18706.0,118.0408,118.0989,117.9827,118.0325,18706.0
2018-01-25 11:55:00,142.33,142.33,141.97,141.97,7500.0,118.0823,118.0823,117.7836,117.7836,7500.0
2018-01-25 12:00:00,141.97,142.02,141.81,142.02,9007.0,117.7836,117.8251,117.6509,117.8251,9007.0
2018-01-25 12:05:00,142.03,142.09,141.87,142.01,11025.0,117.8334,117.8832,117.7007,117.8168,11025.0
2018-01-25 12:10:00,142.06,142.12,142.0,142.12,8093.0,117.8583,117.9081,117.8085,117.9081,8093.0
2018-01-25 12:15:00,142.12,142.12,141.97,142.08,8181.0,117.9081,117.9081,117.7836,117.8749,8181.0
2018-01-25 12:20:00,142.11,142.11,141.96,142.02,10450.0,117.8998,117.8998,117.7753,117.8251,10450.0
2018-01-25 12:25:00,142.01,142.15,141.98,142.11,12099.0,117.8168,117.933,117.7919,117.8998,12099.0
2018-01-25 12:30:00,142.08,142.09,141.94,142.0,11182.0,117.8749,117.8832,117.7587,117.8085,11182.0
2018-01-25 12:35:00,142.0,142.06,141.94,142.02,11094.0,117.8085,117.8583,117.7587,117.8251,11094.0
2018-01-25 12:40:00,142.02,142.04,141.95,141.99,11707.0,117.8251,117.8417,117.767,117.8002,11707.0
2018-01-25 12:45:00,141.99,142.07,141.94,142.01,6396.0,117.8002,117.8666,117.7587,117.8168,6396.0
2018-01-25 12:50:00,142.03,142.07,141.94,141.98,10215.0,117.8334,117.8666,117.7587,117.7919,10215.0
2018-01-25 12:55:00,142.0,142.08,141.98,142.08,3740.0,117.8085,117.8749,117.7919,117.8749,3740.0
2018-01-25 13:00:00,142.08,142.08,141.87,141.87,6986.0,117.8749,117.8749,117.7007,117.7007,6986.0
2018-01-25 13:05:00,141.89,142.06,141.89,142.0,7971.0,117.7172,117.8583,117.7172,117.8085,7971.0
2018-01-25 13:10:00,142.08,142.19,142.04,142.12,35187.0,117.8749,117.9661,117.8417,117.9081,35187.0
2018-01-25 13:15:00,142.11,142.14,142.04,142.09,7181.0,117.8998,117.9247,117.8417,117.8832,7181.0
2018-01-25 13:20:00,142.04,142.06,141.97,141.99,16466.0,117.8417,117.8583,117.7836,117.8002,16466.0
2018-01-25 13:25:00,141.96,142.06,141.96,142.06,10538.0,117.7753,117.8583,117.7753,117.8583,10538.0
2018-01-25 13:30:00,142.08,142.13,142.05,142.12,5976.0,117.8749,117.9164,117.85,117.9081,5976.0
2018-01-25 13:35:00,142.1,142.16,142.07,142.14,5990.0,117.8915,117.9412,117.8666,117.9247,5990.0
2018-01-25 13:40:00,142.14,142.2,142.12,142.15,86895.0,117.9247,117.9744,117.9081,117.933,86895.0
2018-01-25 13:45:00,142.14,142.18,142.05,142.05,7060.0,117.9247,117.9578,117.85,117.85,7060.0
2018-01-25 13:50:00,142.1,142.22,142.07,142.15,10905.0,117.8915,117.991,117.8666,117.933,10905.0
2018-01-25 13:55:00,142.17,142.18,142.13,142.18,8175.0,117.9495,117.9578,117.9164,117.9578,8175.0
2018-01-25 14:00:00,142.19,142.25,142.14,142.16,17768.0,117.9661,118.0159,117.9247,117.9412,17768.0
2018-01-25 14:05:00,142.16,142.22,142.13,142.21,10053.0,117.9412,117.991,117.9164,117.9827,10053.0
2018-01-25 14:10:00,142.2,142.24,142.09,142.23,30633.0,117.9744,118.0076,117.8832,117.9993,30633.0
2018-01-25 14:15:00,142.21,142.21,142.13,142.17,16337.0,117.9827,117.9827,117.9164,117.9495,16337.0
2018-01-25 14:20:00,142.18,142.19,142.11,142.15,17473.0,117.9578,117.9661,117.8998,117.933,17473.0
2018-01-25 14:25:00,142.15,142.27,142.14,142.2,8697.0,117.933,118.0325,117.9247,117.9744,8697.0
2018-01-25 14:30:00,142.21,142.25,142.16,142.2,9279.0,117.9827,118.0159,117.9412,117.9744,9279.0
2018-01-25 14:35:00,142.18,142.23,142.14,142.21,21034.0,117.9578,117.9993,117.9247,117.9827,21034.0
2018-01-25 14:40:00,142.22,142.26,142.2,142.26,7738.0,117.991,118.0242,117.9744,118.0242,7738.0
2018-01-25 14:45:00,142.3,142.45,142.28,142.44,11590.0,118.0574,118.1818,118.0408,118.1735,11590.0
2018-01-25 14:50:00,142.44,142.46,142.29,142.38,14360.0,118.1735,118.1901,118.0491,118.1238,14360.0
2018-01-25 14:55:00,142.37,142.54,142.33,142.49,15539.0,118.1155,118.2565,118.0823,118.215,15539.0
2018-01-25 15:00:00,142.47,142.59,142.46,142.55,25300.0,118.1984,118.298,118.1901,118.2648,25300.0
2018-01-25 15:05:00,142.56,142.75,142.56,142.62,18761.0,118.2731,118.4307,118.2731,118.3229,18761.0
2018-01-25 15:10:00,142.59,142.62,142.55,142.61,19857.0,118.298,118.3229,118.2648,118.3146,19857.0
2018-01-25 15:15:00,142.61,142.82,142.59,142.75,21333.0,118.3146,118.4888,118.298,118.4307,21333.0
2018-01-25 15:20:00,142.75,142.87,142.74,142.79,17345.0,118.4307,118.5303,118.4224,118.4639,17345.0
2018-01-25 15:25:00,142.81,142.82,142.77,142.8,15255.0,118.4805,118.4888,118.4473,118.4722,15255.0
2018-01-25 15:30:00,142.8,142.82,142.67,142.81,23398.0,118.4722,118.4888,118.3644,118.4805,23398.0
2018-01-25 15:35:00,142.82,142.91,142.74,142.83,29651.0,118.4888,118.5635,118.4224,118.4971,29651.0
2018-01-25 15:40:00,142.82,142.85,142.75,142.81,26012.0,118.4888,118.5137,118.4307,118.4805,26012.0
2018-01-25 15:45:00,142.82,143.06,142.81,142.9,34261.0,118.4888,118.6879,118.4805,118.5552,34261.0
2018-01-25 15:50:00,142.91,142.98,142.86,142.9,39816.0,118.5635,118.6216,118.522,118.5552,39816.0
2018-01-25 15:55:00,142.89,143.04,142.85,142.99,81364.0,118.5469,118.6713,118.5137,118.6298,81364.0
2018-01-26 09:30:00,143.12,143.52,142.99,143.04,20720.0,118.7377,119.0696,118.6298,118.6713,20720.0
2018-01-26 09:35:00,143.25,143.25,143.0,143.08,5336.0,118.8456,118.8456,118.6381,118.7045,5336.0
2018-01-26 09:40:00,143.22,143.34,143.04,143.04,1604.0,118.8207,118.9202,118.6713,118.6713,1604.0
2018-01-26 09:45:00,143.12,143.15,142.83,143.15,5999.0,118.7377,118.7626,118.4971,118.7626,5999.0
2018-01-26 09:50:00,143.04,143.05,142.84,143.03,11276.0,118.6713,118.6796,118.5054,118.663,11276.0
2018-01-26 09:55:00,142.97,143.08,142.9,142.95,4966.0,118.6133,118.7045,118.5552,118.5967,4966.0
2018-01-26 10:00:00,142.98,143.23,142.97,143.15,7799.0,118.6216,118.829,118.6133,118.7626,7799.0
2018-01-26 10:05:00,143.17,143.46,143.13,143.43,7456.0,118.7792,119.0198,118.746,118.9949,7456.0
2018-01-26 10:10:00,143.44,143.52,143.36,143.41,9283.0,119.0032,119.0696,118.9368,118.9783,9283.0
2018-01-26 10:15:00,143.37,143.4,142.97,142.97,19303.0,118.9451,118.97,118.6133,118.6133,19303.0
2018-01-26 10:20:00,143.0,143.29,142.98,143.21,35613.0,118.6381,118.8787,118.6216,118.8124,35613.0
2018-01-26 10:25:00,143.31,143.8,143.27,143.64,14217.0,118.8953,119.3019,118.8621,119.1691,14217.0
2018-01-26 10:30:00,143.64,143.74,143.55,143.63,4659.0,119.1691,119.2521,119.0944,119.1608,4659.0
2018-01-26 10:35:00,143.67,143.95,143.67,143.72,13813.0,119.194,119.4263,119.194,119.2355,13813.0
2018-01-26 10:40:00,143.8,144.01,143.78,143.87,11566.0,119.3019,119.4761,119.2853,119.3599,11566.0
2018-01-26 10:45:00,143.87,144.01,143.86,144.01,7289.0,119.3599,119.4761,119.3516,119.4761,7289.0
2018-01-26 10:50:00,143.99,144.1,143.88,143.88,12256.0,119.4595,119.5507,119.3682,119.3682,12256.0
2018-01-26 10:55:00,143.83,143.84,143.63,143.72,7237.0,119.3267,119.335,119.1608,119.2355,7237.0
2018-01-26 11:00:00,143.7,143.79,143.48,143.61,14995.0,119.2189,119.2936,119.0364,119.1442,14995.0
2018-01-26 11:05:00,143.57,143.7,143.55,143.7,12523.0,119.111,119.2189,119.0944,119.2189,12523.0
2018-01-26 11:10:00,143.7,143.87,143.69,143.84,10895.0,119.2189,119.3599,119.2106,119.335,10895.0
2018-01-26 11:15:00,143.8,143.85,143.68,143.77,6724.0,119.3019,119.3433,119.2023,119.277,6724.0
2018-01-26 11:20:00,143.8,144.0,143.8,143.96,11381.0,119.3019,119.4678,119.3019,119.4346,11381.0
2018-01-26 11:25:00,143.98,144.0,143.85,143.89,4325.0,119.4512,119.4678,119.3433,119.3765,4325.0
2018-01-26 11:30:00,143.91,144.0,143.86,143.87,5007.0,119.3931,119.4678,119.3516,119.3599,5007.0
2018-01-26 11:35:00,143.84,143.91,143.78,143.8,6924.0,119.335,119.3931,119.2853,119.3019,6924.0
2018-01-26 11:40:00,143.8,143.88,143.72,143.88,5269.0,119.3019,119.3682,119.2355,119.3682,5269.0
2018-01-26 11:45:00,143.9,143.9,143.82,143.86,4057.0,119.3848,119.3848,119.3184,119.3516,4057.0
2018-01-26 11:50:00,143.87,143.88,143.75,143.8,8788.0,119.3599,119.3682,119.2604,119.3019,8788.0
2018-01-26 11:55:00,143.83,143.89,143.82,143.82,6699.0,119.3267,119.3765,119.3184,119.3184,6699.0
2018-01-26 12:00:00,143.83,143.85,143.68,143.85,15133.0,119.3267,119.3433,119.2023,119.3433,15133.0
2018-01-26 12:05:00,143.82,143.87,143.74,143.86,15089.0,119.3184,119.3599,119.2521,119.3516,15089.0
2018-01-26 12:10:00,143.85,143.93,143.58,143.79,25089.0,119.3433,119.4097,119.1193,119.2936,25089.0
2018-01-26 12:15:00,143.79,143.84,143.67,143.76,16919.0,119.2936,119.335,119.194,119.2687,16919.0
2018-01-26 12:20:00,143.74,143.85,143.74,143.82,21107.0,119.2521,119.3433,119.2521,119.3184,21107.0
2018-01-26 12:25:00,143.82,143.91,143.73,143.8,36518.0,119.3184,119.3931,119.2438,119.3019,36518.0
2018-01-26 12:30:00,143.8,143.87,143.77,143.85,12233.0,119.3019,119.3599,119.277,119.3433,12233.0
2018-01-26 12:35:00,143.85,144.03,143.85,144.01,13448.0,119.3433,119.4927,119.3433,119.4761,13448.0
2018-01-26 12:40:00,144.02,144.05,143.95,143.96,9824.0,119.4844,119.5093,119.4263,119.4346,9824.0
2018-01-26 12:45:00,143.94,144.07,143.89,144.06,9211.0,119.418,119.5259,119.3765,119.5176,9211.0
2018-01-26 12:50:00,144.05,144.09,143.92,143.93,7468.0,119.5093,119.5424,119.4014,119.4097,7468.0
2018-01-26 12:55:00,143.95,143.98,143.79,143.81,7120.0,119.4263,119.4512,119.2936,119.3101,7120.0
2018-01-26 13:00:00,143.84,143.87,143.72,143.83,12518.0,119.335,119.3599,119.2355,119.3267,12518.0
2018-01-26 13:05:00,143.81,143.86,143.77,143.81,8678.0,119.3101,119.3516,119.277,119.3101,8678.0
2018-01-26 13:10:00,143.84,143.85,143.75,143.82,10006.0,119.335,119.3433,119.2604,119.3184,10006.0
2018-01-26 13:15:00,143.82,143.85,143.77,143.77,7409.0,119.3184,119.3433,119.277,119.277,7409.0
2018-01-26 13:20:00,143.77,143.86,143.77,143.86,6961.0,119.277,119.3516,119.277,119.3516,6961.0
2018-01-26 13:25:00,143.84,143.85,143.8,143.8,5370.0,119.335,119.3433,119.3019,119.3019,5370.0
2018-01-26 13:30:00,143.78,143.81,143.75,143.79,10559.0,119.2853,119.3101,119.2604,119.2936,10559.0
2018-01-26 13:35:00,143.79,143.83,143.78,143.78,5161.0,119.2936,119.3267,119.2853,119.2853,5161.0
2018-01-26 13:40:00,143.81,143.89,143.78,143.89,12530.0,119.3101,119.3765,119.2853,119.3765,12530.0
2018-01-26 13:45:00,143.88,143.95,143.88,143.93,8105.0,119.3682,119.4263,119.3682,119.4097,8105.0
2018-01-26 13:50:00,143.93,144.0,143.89,143.94,24609.0,119.4097,119.4678,119.3765,119.418,24609.0
2018-01-26 13:55:00,143.92,143.94,143.73,143.94,17700.0,119.4014,119.418,119.2438,119.418,17700.0
2018-01-26 14:00:00,143.89,143.89,143.79,143.88,6519.0,119.3765,119.3765,119.2936,119.3682,6519.0
2018-01-26 14:05:00,143.85,143.95,143.83,143.93,12198.0,119.3433,119.4263,119.3267,119.4097,12198.0
2018-01-26 14:10:00,143.93,143.95,143.85,143.89,9117.0,119.4097,119.4263,119.3433,119.3765,9117.0
2018-01-26 14:15:00,143.9,143.92,143.83,143.89,6461.0,119.3848,119.4014,119.3267,119.3765,6461.0
2018-01-26 14:20:00,143.86,143.95,143.84,143.86,9357.0,119.3516,119.4263,119.335,119.3516,9357.0
2018-01-26 14:25:00,143.86,143.95,143.78,143.8,8319.0,119.3516,119.4263,119.2853,119.3019,8319.0
2018-01-26 14:30:00,143.81,144.0,143.8,144.0,15817.0,119.3101,119.4678,119.3019,119.4678,15817.0
2018-01-26 14:35:00,144.0,144.07,143.98,144.01,19617.0,119.4678,119.5259,119.4512,119.4761,19617.0
2018-01-26 14:40:00,144.0,144.05,143.99,144.03,8759.0,119.4678,119.5093,119.4595,119.4927,8759.0
2018-01-26 14:45:00,144.01,144.17,144.01,144.17,10250.0,119.4761,119.6088,119.4761,119.6088,10250.0
2018-01-26 14:50:00,144.14,144.16,144.02,144.07,9271.0,119.5839,119.6005,119.4844,119.5259,9271.0
2018-01-26 14:55:00,144.06,144.15,144.05,144.12,8901.0,119.5176,119.5922,119.5093,119.5673,8901.0
2018-01-26 15:00:00,144.13,144.29,144.13,144.28,14353.0,119.5756,119.7084,119.5756,119.7001,14353.0
2018-01-26 15:05:00,144.27,144.39,144.26,144.37,12249.0,119.6918,119.7913,119.6835,119.7747,12249.0
2018-01-26 15:10:00,144.37,144.48,144.35,144.43,14242.0,119.7747,119.866,119.7582,119.8245,14242.0
2018-01-26 15:15:00,144.44,144.48,144.4,144.46,11514.0,119.8328,119.866,119.7996,119.8494,11514.0
2018-01-26 15:20:00,144.45,144.57,144.45,144.57,18013.0,119.8411,119.9407,119.8411,119.9407,18013.0
2018-01-26 15:25:00,144.57,144.72,144.57,144.7,22270.0,119.9407,120.0651,119.9407,120.0485,22270.0
2018-01-26 15:30:00,144.69,144.88,144.67,144.86,36307.0,120.0402,120.1979,120.0236,120.1813,36307.0
2018-01-26 15:35:00,144.86,144.96,144.82,144.95,25503.0,120.1813,120.2642,120.1481,120.2559,25503.0
2018-01-26 15:40:00,144.95,145.04,144.88,145.02,37399.0,120.2559,120.3306,120.1979,120.314,37399.0
2018-01-26 15:45:00,145.02,145.12,145.0,145.12,44153.0,120.314,120.397,120.2974,120.397,44153.0
2018-01-26 15:50:00,145.12,145.14,145.03,145.08,65926.0,120.397,120.4136,120.3223,120.3638,65926.0
2018-01-26 15:55:00,145.07,145.13,145.01,145.12,120672.0,120.3555,120.4053,120.3057,120.397,120672.0
2018-01-29 09:30:00,144.9,145.99,144.1,144.61,97671.0,120.2145,121.1188,119.5507,119.9739,97671.0
2018-01-29 09:35:00,144.5,144.89,144.15,144.58,67233.0,119.8826,120.2062,119.5922,119.949,67233.0
2018-01-29 09:40:00,144.56,144.99,144.38,144.73,37060.0,119.9324,120.2891,119.783,120.0734,37060.0
2018-01-29 09:45:00,144.67,144.85,144.53,144.66,26081.0,120.0236,120.173,119.9075,120.0153,26081.0
2018-01-29 09:50:00,144.71,145.06,144.5,144.8,89530.0,120.0568,120.3472,119.8826,120.1315,89530.0
2018-01-29 09:55:00,144.85,145.06,144.63,145.03,33211.0,120.173,120.3472,119.9905,120.3223,33211.0
2018-01-29 10:00:00,145.1,145.32,145.03,145.27,69245.0,120.3804,120.5629,120.3223,120.5214,69245.0
2018-01-29 10:05:00,145.33,145.42,144.94,145.09,57368.0,120.5712,120.6459,120.2476,120.3721,57368.0
2018-01-29 10:10:00,145.08,145.3,145.02,145.14,22074.0,120.3638,120.5463,120.314,120.4136,22074.0
2018-01-29 10:15:00,145.14,145.32,145.01,145.12,23956.0,120.4136,120.5629,120.3057,120.397,23956.0
2018-01-29 10:20:00,145.12,145.25,144.95,145.03,42800.0,120.397,120.5048,120.2559,120.3223,42800.0
2018-01-29 10:25:00,145.03,145.06,144.84,144.98,39006.0,120.3223,120.3472,120.1647,120.2808,39006.0
2018-01-29 10:30:00,145.0,145.37,144.95,145.37,21480.0,120.2974,120.6044,120.2559,120.6044,21480.0
2018-01-29 10:35:00,145.24,145.33,144.94,145.14,23623.0,120.4965,120.5712,120.2476,120.4136,23623.0
2018-01-29 10:40:00,145.15,145.34,145.1,145.19,48186.0,120.4219,120.5795,120.3804,120.455,48186.0
2018-01-29 10:45:00,145.19,145.33,145.12,145.29,15246.0,120.455,120.5712,120.397,120.538,15246.0
2018-01-29 10:50:00,145.29,145.3,145.11,145.24,20157.0,120.538,120.5463,120.3887,120.4965,20157.0
2018-01-29 10:55:00,145.25,145.35,145.19,145.21,9216.0,120.5048,120.5878,120.455,120.4716,9216.0
2018-01-29 11:00:00,145.21,145.37,145.17,145.37,26436.0,120.4716,120.6044,120.4385,120.6044,26436.0
2018-01-29 11:05:00,145.39,145.41,145.13,145.29,19004.0,120.621,120.6376,120.4053,120.538,19004.0
2018-01-29 11:10:00,145.27,145.29,145.13,145.22,72771.0,120.5214,120.538,120.4053,120.4799,72771.0
2018-01-29 11:15:00,145.25,145.28,144.86,145.22,43465.0,120.5048,120.5297,120.1813,120.4799,43465.0
2018-01-29 11:20:00,145.18,145.24,145.04,145.19,28353.0,120.4468,120.4965,120.3306,120.455,28353.0
2018-01-29 11:25:00,145.12,145.24,144.97,145.14,16518.0,120.397,120.4965,120.2725,120.4136,16518.0
2018-01-29 11:30:00,145.12,145.17,145.02,145.09,82039.0,120.397,120.4385,120.314,120.3721,82039.0
2018-01-29 11:35:00,145.08,145.09,144.91,145.0,9101.0,120.3638,120.3721,120.2228,120.2974,9101.0
2018-01-29 11:40:00,144.99,145.31,144.85,145.31,19707.0,120.2891,120.5546,120.173,120.5546,19707.0
2018-01-29 11:45:00,145.29,145.34,145.11,145.13,382200.0,120.538,120.5795,120.3887,120.4053,382200.0
2018-01-29 11:50:00,145.13,145.18,145.0,145.07,30314.0,120.4053,120.4468,120.2974,120.3555,30314.0
2018-01-29 11:55:00,145.05,145.15,145.03,145.13,34443.0,120.3389,120.4219,120.3223,120.4053,34443.0
2018-01-29 12:00:00,145.12,145.2,145.03,145.08,47672.0,120.397,120.4633,120.3223,120.3638,47672.0
2018-01-29 12:05:00,145.11,145.13,145.0,145.06,17784.0,120.3887,120.4053,120.2974,120.3472,17784.0
2018-01-29 12:10:00,145.09,145.18,145.01,145.05,23658.0,120.3721,120.4468,120.3057,120.3389,23658.0
2018-01-29 12:15:00,145.06,145.25,145.05,145.17,32667.0,120.3472,120.5048,120.3389,120.4385,32667.0
2018-01-29 12:20:00,145.13,145.13,144.95,144.96,10006.0,120.4053,120.4053,120.2559,120.2642,10006.0
2018-01-29 12:25:00,144.96,145.0,144.67,144.76,24293.0,120.2642,120.2974,120.0236,120.0983,24293.0
2018-01-29 12:30:00,144.77,144.86,144.51,144.57,12098.0,120.1066,120.1813,119.8909,119.9407,12098.0
2018-01-29 12:35:00,144.57,144.63,144.38,144.45,25076.0,119.9407,119.9905,119.783,119.8411,25076.0
2018-01-29 12:40:00,144.45,144.56,144.41,144.5,16447.0,119.8411,119.9324,119.8079,119.8826,16447.0
2018-01-29 12:45:00,144.5,144.62,144.43,144.53,21813.0,119.8826,119.9822,119.8245,119.9075,21813.0
2018-01-29 12:50:00,144.52,144.66,144.52,144.57,9703.0,119.8992,120.0153,119.8992,119.9407,9703.0
2018-01-29 12:55:00,144.6,144.65,144.5,144.55,10925.0,119.9656,120.007,119.8826,119.9241,10925.0
2018-01-29 13:00:00,144.53,144.55,144.16,144.26,34147.0,119.9075,119.9241,119.6005,119.6835,34147.0
2018-01-29 13:05:00,144.22,144.29,144.09,144.09,12102.0,119.6503,119.7084,119.5424,119.5424,12102.0
2018-01-29 13:10:00,144.09,144.1,143.9,144.01,16588.0,119.5424,119.5507,119.3848,119.4761,16588.0
2018-01-29 13:15:00,143.94,144.01,143.83,143.86,10419.0,119.418,119.4761,119.3267,119.3516,10419.0
2018-01-29 13:20:00,143.84,143.93,143.75,143.81,13293.0,119.335,119.4097,119.2604,119.3101,13293.0
2018-01-29 13:25:00,143.83,143.88,143.75,143.81,12089.0,119.3267,119.3682,119.2604,119.3101,12089.0
2018-01-29 13:30:00,143.75,143.87,143.68,143.83,14936.0,119.2604,119.3599,119.2023,119.3267,14936.0
2018-01-29 13:35:00,143.81,143.82,143.73,143.81,16009.0,119.3101,119.3184,119.2438,119.3101,16009.0
2018-01-29 13:40:00,143.81,143.87,143.78,143.83,9305.0,119.3101,119.3599,119.2853,119.3267,9305.0
2018-01-29 13:45:00,143.84,143.97,143.76,143.9,17787.0,119.335,119.4429,119.2687,119.3848,17787.0
2018-01-29 13:50:00,143.89,144.01,143.83,143.98,11110.0,119.3765,119.4761,119.3267,119.4512,11110.0
2018-01-29 13:55:00,143.98,144.01,143.88,143.88,11648.0,119.4512,119.4761,119.3682,119.3682,11648.0
2018-01-29 14:00:00,143.92,144.08,143.92,143.98,12286.0,119.4014,119.5342,119.4014,119.4512,12286.0
2018-01-29 14:05:00,144.01,144.03,143.98,144.02,8097.0,119.4761,119.4927,119.4512,119.4844,8097.0
2018-01-29 14:10:00,144.0,144.15,143.92,144.06,18156.0,119.4678,119.5922,119.4014,119.5176,18156.0
2018-01-29 14:15:00,144.08,144.15,144.03,144.05,7406.0,119.5342,119.5922,119.4927,119.5093,7406.0
2018-01-29 14:20:00,144.04,144.14,144.03,144.1,10865.0,119.501,119.5839,119.4927,119.5507,10865.0
2018-01-29 14:25:00,144.12,144.2,144.06,144.18,13147.0,119.5673,119.6337,119.5176,119.6171,13147.0
2018-01-29 14:30:00,144.18,144.27,144.14,144.2,12418.0,119.6171,119.6918,119.5839,119.6337,12418.0
2018-01-29 14:35:00,144.21,144.37,144.15,144.28,16026.0,119.642,119.7747,119.5922,119.7001,16026.0
2018-01-29 14:40:00,144.27,144.32,144.2,144.26,10088.0,119.6918,119.7333,119.6337,119.6835,10088.0
2018-01-29 14:45:00,144.29,144.3,144.2,144.26,19767.0,119.7084,119.7167,119.6337,119.6835,19767.0
2018-01-29 14:50:00,144.26,144.31,144.2,144.3,26919.0,119.6835,119.725,119.6337,119.7167,26919.0
2018-01-29 14:55:00,144.29,144.32,144.21,144.28,20250.0,119.7084,119.7333,119.642,119.7001,20250.0
2018-01-29 15:00:00,144.31,144.38,144.3,144.36,21363.0,119.725,119.783,119.7167,119.7665,21363.0
2018-01-29 15:05:00,144.36,144.46,144.34,144.45,18409.0,119.7665,119.8494,119.7499,119.8411,18409.0
2018-01-29 15:10:00,144.46,144.61,144.46,144.61,18595.0,119.8494,119.9739,119.8494,119.9739,18595.0
2018-01-29 15:15:00,144.59,144.59,144.48,144.52,23922.0,119.9573,119.9573,119.866,119.8992,23922.0
2018-01-29 15:20:00,144.52,144.52,144.43,144.46,26407.0,119.8992,119.8992,119.8245,119.8494,26407.0
2018-01-29 15:25:00,144.47,144.48,144.39,144.45,36980.0,119.8577,119.866,119.7913,119.8411,36980.0
2018-01-29 15:30:00,144.46,144.56,144.42,144.55,38383.0,119.8494,119.9324,119.8162,119.9241,38383.0
2018-01-29 15:35:00,144.54,144.55,144.41,144.43,41738.0,119.9158,119.9241,119.8079,119.8245,41738.0
2018-01-29 15:40:00,144.43,144.49,144.31,144.44,58777.0,119.8245,119.8743,119.725,119.8328,58777.0
2018-01-29 15:45:00,144.43,144.44,144.25,144.27,50180.0,119.8245,119.8328,119.6752,119.6918,50180.0
2018-01-29 15:50:00,144.27,144.5,144.27,144.49,54018.0,119.6918,119.8826,119.6918,119.8743,54018.0
2018-01-29 15:55:00,144.48,144.58,144.32,144.33,165191.0,119.866,119.949,119.7333,119.7416,165191.0
2018-01-30 09:30:00,143.88,144.25,143.22,143.3,32581.0,119.3682,119.6752,118.8207,118.887,32581.0
2018-01-30 09:35:00,143.46,143.79,143.39,143.42,22063.0,119.0198,119.2936,118.9617,118.9866,22063.0
2018-01-30 09:40:00,143.47,143.58,142.83,143.58,33429.0,119.0281,119.1193,118.4971,119.1193,33429.0
2018-01-30 09:45:00,143.58,143.7,143.04,143.04,27446.0,119.1193,119.2189,118.6713,118.6713,27446.0
2018-01-30 09:50:00,143.15,143.5,143.07,143.5,40435.0,118.7626,119.053,118.6962,119.053,40435.0
2018-01-30 09:55:00,143.6,143.87,143.32,143.41,17113.0,119.1359,119.3599,118.9036,118.9783,17113.0
2018-01-30 10:00:00,143.25,143.66,143.21,143.63,14810.0,118.8456,119.1857,118.8124,119.1608,14810.0
2018-01-30 10:05:00,143.63,143.64,143.39,143.39,12218.0,119.1608,119.1691,118.9617,118.9617,12218.0
2018-01-30 10:10:00,143.41,144.1,143.41,144.06,13095.0,118.9783,119.5507,118.9783,119.5176,13095.0
2018-01-30 10:15:00,144.09,144.12,143.86,143.92,8150.0,119.5424,119.5673,119.3516,119.4014,8150.0
2018-01-30 10:20:00,143.92,144.29,143.75,144.29,20744.0,119.4014,119.7084,119.2604,119.7084,20744.0
2018-01-30 10:25:00,144.29,144.83,144.24,144.75,16582.0,119.7084,120.1564,119.6669,120.09,16582.0
2018-01-30 10:30:00,144.76,144.85,144.63,144.8,22976.0,120.0983,120.173,119.9905,120.1315,22976.0
2018-01-30 10:35:00,144.8,145.09,144.78,145.05,23099.0,120.1315,120.3721,120.1149,120.3389,23099.0
2018-01-30 10:40:00,145.02,145.02,144.57,144.57,10530.0,120.314,120.314,119.9407,119.9407,10530.0
2018-01-30 10:45:00,144.6,144.7,144.36,144.36,21318.0,119.9656,120.0485,119.7665,119.7665,21318.0
2018-01-30 10:50:00,144.37,144.65,144.35,144.63,20248.0,119.7747,120.007,119.7582,119.9905,20248.0
2018-01-30 10:55:00,144.65,144.88,144.6,144.85,12081.0,120.007,120.1979,119.9656,120.173,12081.0
2018-01-30 11:00:00,144.79,144.88,144.66,144.66,10012.0,120.1232,120.1979,120.0153,120.0153,10012.0
2018-01-30 11:05:00,144.7,144.85,144.56,144.81,19263.0,120.0485,120.173,119.9324,120.1398,19263.0
2018-01-30 11:10:00,144.73,144.76,144.58,144.69,16364.0,120.0734,120.0983,119.949,120.0402,16364.0
2018-01-30 11:15:00,144.66,144.66,144.38,144.38,23048.0,120.0153,120.0153,119.783,119.783,23048.0
2018-01-30 11:20:00,144.36,144.43,144.25,144.3,26290.0,119.7665,119.8245,119.6752,119.7167,26290.0
2018-01-30 11:25:00,144.3,144.32,144.0,144.04,19445.0,119.7167,119.7333,119.4678,119.501,19445.0
2018-01-30 11:30:00,144.03,144.2,144.01,144.17,15484.0,119.4927,119.6337,119.4761,119.6088,15484.0
2018-01-30 11:35:00,144.19,144.35,144.19,144.33,12791.0,119.6254,119.7582,119.6254,119.7416,12791.0
2018-01-30 11:40:00,144.33,144.43,144.29,144.38,31825.0,119.7416,119.8245,119.7084,119.783,31825.0
2018-01-30 11:45:00,144.37,144.68,144.33,144.61,24498.0,119.7747,120.0319,119.7416,119.9739,24498.0
2018-01-30 11:50:00,144.61,144.9,144.6,144.81,16679.0,119.9739,120.2145,119.9656,120.1398,16679.0
2018-01-30 11:55:00,144.8,144.83,144.55,144.59,8576.0,120.1315,120.1564,119.9241,119.9573,8576.0
2018-01-30 12:00:00,144.57,144.65,144.4,144.57,23281.0,119.9407,120.007,119.7996,119.9407,23281.0
2018-01-30 12:05:00,144.56,144.66,144.46,144.66,10960.0,119.9324,120.0153,119.8494,120.0153,10960.0
2018-01-30 12:10:00,144.63,144.86,144.63,144.79,65996.0,119.9905,120.1813,119.9905,120.1232,65996.0
2018-01-30 12:15:00,144.79,144.82,144.56,144.66,15454.0,120.1232,120.1481,119.9324,120.0153,15454.0
2018-01-30 12:20:00,144.65,144.68,144.6,144.6,15831.0,120.007,120.0319,119.9656,119.9656,15831.0
2018-01-30 12:25:00,144.6,144.74,144.6,144.72,9253.0,119.9656,120.0817,119.9656,120.0651,9253.0
2018-01-30 12:30:00,144.7,144.73,144.65,144.73,14078.0,120.0485,120.0734,120.007,120.0734,14078.0
2018-01-30 12:35:00,144.76,145.07,144.72,144.91,33538.0,120.0983,120.3555,120.0651,120.2228,33538.0
2018-01-30 12:40:00,144.91,145.03,144.89,145.0,33929.0,120.2228,120.3223,120.2062,120.2974,33929.0
2018-01-30 12:45:00,145.0,145.03,144.77,144.82,18299.0,120.2974,120.3223,120.1066,120.1481,18299.0
2018-01-30 12:50:00,144.8,144.82,144.72,144.72,32295.0,120.1315,120.1481,120.0651,120.0651,32295.0
2018-01-30 12:55:00,144.74,144.77,144.72,144.76,49809.0,120.0817,120.1066,120.0651,120.0983,49809.0
2018-01-30 13:00:00,144.75,144.77,144.69,144.72,25423.0,120.09,120.1066,120.0402,120.0651,25423.0
2018-01-30 13:05:00,144.69,144.75,144.68,144.69,31376.0,120.0402,120.09,120.0319,120.0402,31376.0
2018-01-30 13:10:00,144.69,144.91,144.69,144.87,20896.0,120.0402,120.2228,120.0402,120.1896,20896.0
2018-01-30 13:15:00,144.83,144.88,144.76,144.85,6850.0,120.1564,120.1979,120.0983,120.173,6850.0
2018-01-30 13:20:00,144.85,144.88,144.79,144.84,8309.0,120.173,120.1979,120.1232,120.1647,8309.0
2018-01-30 13:25:00,144.81,144.85,144.79,144.81,16139.0,120.1398,120.173,120.1232,120.1398,16139.0
2018-01-30 13:30:00,144.81,144.85,144.78,144.84,12104.0,120.1398,120.173,120.1149,120.1647,12104.0
2018-01-30 13:35:00,144.83,144.87,144.8,144.84,16591.0,120.1564,120.1896,120.1315,120.1647,16591.0
2018-01-30 13:40:00,144.85,144.98,144.84,144.93,20732.0,120.173,120.2808,120.1647,120.2393,20732.0
2018-01-30 13:45:00,144.95,145.18,144.95,145.04,10383.0,120.2559,120.4468,120.2559,120.3306,10383.0
2018-01-30 13:50:00,145.03,145.33,145.02,145.33,9611.0,120.3223,120.5712,120.314,120.5712,9611.0
2018-01-30 13:55:00,145.25,145.3,145.18,145.19,19157.0,120.5048,120.5463,120.4468,120.455,19157.0
2018-01-30 14:00:00,145.17,145.31,145.14,145.2,18311.0,120.4385,120.5546,120.4136,120.4633,18311.0
2018-01-30 14:05:00,145.25,145.32,145.13,145.21,19061.0,120.5048,120.5629,120.4053,120.4716,19061.0
2018-01-30 14:10:00,145.21,145.39,145.16,145.3,12353.0,120.4716,120.621,120.4302,120.5463,12353.0
2018-01-30 14:15:00,145.3,145.32,145.16,145.19,12643.0,120.5463,120.5629,120.4302,120.455,12643.0
2018-01-30 14:20:00,145.19,145.43,145.16,145.42,14634.0,120.455,120.6542,120.4302,120.6459,14634.0
2018-01-30 14:25:00,145.41,145.48,145.29,145.33,11907.0,120.6376,120.6956,120.538,120.5712,11907.0
2018-01-30 14:30:00,145.33,145.33,145.1,145.13,16571.0,120.5712,120.5712,120.3804,120.4053,16571.0
2018-01-30 14:35:00,145.15,145.18,145.1,145.16,14754.0,120.4219,120.4468,120.3804,120.4302,14754.0
2018-01-30 14:40:00,145.14,145.29,145.03,145.22,20225.0,120.4136,120.538,120.3223,120.4799,20225.0
2018-01-30 14:45:00,145.21,145.21,145.02,145.04,19952.0,120.4716,120.4716,120.314,120.3306,19952.0
2018-01-30 14:50:00,145.01,145.11,144.91,145.06,21095.0,120.3057,120.3887,120.2228,120.3472,21095.0
2018-01-30 14:55:00,145.07,145.12,145.0,145.07,22864.0,120.3555,120.397,120.2974,120.3555,22864.0
2018-01-30 15:00:00,145.06,145.34,145.03,145.34,21523.0,120.3472,120.5795,120.3223,120.5795,21523.0
2018-01-30 15:05:00,145.26,145.29,145.15,145.25,13437.0,120.5131,120.538,120.4219,120.5048,13437.0
2018-01-30 15:10:00,145.25,145.34,145.23,145.27,15185.0,120.5048,120.5795,120.4882,120.5214,15185.0
2018-01-30 15:15:00,145.25,145.3,145.15,145.26,16604.0,120.5048,120.5463,120.4219,120.5131,16604.0
2018-01-30 15:20:00,145.27,145.41,145.21,145.27,81063.0,120.5214,120.6376,120.4716,120.5214,81063.0
2018-01-30 15:25:00,145.25,145.3,145.19,145.28,21723.0,120.5048,120.5463,120.455,120.5297,21723.0
2018-01-30 15:30:00,145.28,145.31,145.2,145.26,31128.0,120.5297,120.5546,120.4633,120.5131,31128.0
2018-01-30 15:35:00,145.25,145.37,145.24,145.25,43430.0,120.5048,120.6044,120.4965,120.5048,43430.0
2018-01-30 15:40:00,145.25,145.37,145.24,145.25,30297.0,120.5048,120.6044,120.4965,120.5048,30297.0
2018-01-30 15:45:00,145.25,145.53,145.25,145.52,51973.0,120.5048,120.7371,120.5048,120.7288,51973.0
2018-01-30 15:50:00,145.53,145.66,145.49,145.54,55531.0,120.7371,120.845,120.7039,120.7454,55531.0
2018-01-30 15:55:00,145.52,145.62,145.14,145.16,100925.0,120.7288,120.8118,120.4136,120.4302,100925.0
2018-01-31 09:30:00,145.47,146.44,145.24,145.89,38748.0,120.6873,121.4921,120.4965,121.0358,38748.0
2018-01-31 09:35:00,145.92,147.05,145.83,146.48,33457.0,121.0607,121.9982,120.986,121.5253,33457.0
2018-01-31 09:40:00,146.42,146.76,145.8,146.67,32916.0,121.4755,121.7576,120.9611,121.6829,32916.0
2018-01-31 09:45:00,146.68,146.85,146.59,146.78,19417.0,121.6912,121.8322,121.6165,121.7742,19417.0
2018-01-31 09:50:00,146.78,146.84,146.5,146.55,15696.0,121.7742,121.824,121.5419,121.5834,15696.0
2018-01-31 09:55:00,146.61,146.9,146.47,146.7,64279.0,121.6331,121.8737,121.517,121.7078,64279.0
2018-01-31 10:00:00,146.8,147.65,146.77,147.65,39800.0,121.7908,122.496,121.7659,122.496,39800.0
2018-01-31 10:05:00,147.56,147.83,147.24,147.24,20968.0,122.4213,122.6453,122.1558,122.1558,20968.0
2018-01-31 10:10:00,147.13,147.36,147.0,147.36,24113.0,122.0645,122.2554,121.9567,122.2554,24113.0
2018-01-31 10:15:00,147.34,147.44,147.14,147.38,8256.0,122.2388,122.3217,122.0728,122.272,8256.0
2018-01-31 10:20:00,147.32,147.48,147.27,147.38,17198.0,122.2222,122.3549,122.1807,122.272,17198.0
2018-01-31 10:25:00,147.42,147.64,147.26,147.31,99943.0,122.3051,122.4877,122.1724,122.2139,99943.0
2018-01-31 10:30:00,147.32,147.49,147.21,147.49,69228.0,122.2222,122.3632,122.1309,122.3632,69228.0
2018-01-31 10:35:00,147.49,147.5,147.32,147.33,32943.0,122.3632,122.3715,122.2222,122.2305,32943.0
2018-01-31 10:40:00,147.38,147.48,147.25,147.4,22756.0,122.272,122.3549,122.1641,122.2885,22756.0
2018-01-31 10:45:00,147.42,147.49,147.3,147.46,28885.0,122.3051,122.3632,122.2056,122.3383,28885.0
2018-01-31 10:50:00,147.48,147.5,147.45,147.47,35879.0,122.3549,122.3715,122.33,122.3466,35879.0
2018-01-31 10:55:00,147.46,147.51,147.42,147.5,35592.0,122.3383,122.3798,122.3051,122.3715,35592.0
2018-01-31 11:00:00,147.5,147.58,147.47,147.52,16274.0,122.3715,122.4379,122.3466,122.3881,16274.0
2018-01-31 11:05:00,147.5,147.57,147.49,147.53,25374.0,122.3715,122.4296,122.3632,122.3964,25374.0
2018-01-31 11:10:00,147.52,147.93,147.47,147.91,26668.0,122.3881,122.7283,122.3466,122.7117,26668.0
2018-01-31 11:15:00,147.9,147.98,147.73,147.8,46402.0,122.7034,122.7697,122.5623,122.6204,46402.0
2018-01-31 11:20:00,147.81,148.04,147.8,148.0,29401.0,122.6287,122.8195,122.6204,122.7863,29401.0
2018-01-31 11:25:00,148.02,148.12,147.96,147.99,26841.0,122.8029,122.8859,122.7531,122.778,26841.0
2018-01-31 11:30:00,147.97,148.06,147.93,148.06,42467.0,122.7614,122.8361,122.7283,122.8361,42467.0
2018-01-31 11:35:00,148.05,148.15,147.98,148.15,16064.0,122.8278,122.9108,122.7697,122.9108,16064.0
2018-01-31 11:40:00,148.13,148.15,148.01,148.07,10498.0,122.8942,122.9108,122.7946,122.8444,10498.0
2018-01-31 11:45:00,148.0,148.21,147.96,148.05,16053.0,122.7863,122.9606,122.7531,122.8278,16053.0
2018-01-31 11:50:00,148.05,148.06,147.89,147.94,14021.0,122.8278,122.8361,122.6951,122.7366,14021.0
2018-01-31 11:55:00,147.99,148.04,147.94,148.0,21728.0,122.778,122.8195,122.7366,122.7863,21728.0
2018-01-31 12:00:00,147.98,148.19,147.97,148.13,17352.0,122.7697,122.944,122.7614,122.8942,17352.0
2018-01-31 12:05:00,148.14,148.18,148.09,148.09,7110.0,122.9025,122.9357,122.861,122.861,7110.0
2018-01-31 12:10:00,148.11,148.39,148.1,148.39,27623.0,122.8776,123.1099,122.8693,123.1099,27623.0
2018-01-31 12:15:00,148.32,148.4,148.27,148.3,55437.0,123.0518,123.1182,123.0103,123.0352,55437.0
2018-01-31 12:20:00,148.32,148.45,148.28,148.45,9751.0,123.0518,123.1597,123.0186,123.1597,9751.0
2018-01-31 12:25:00,148.46,148.59,148.42,148.59,7525.0,123.168,123.2758,123.1348,123.2758,7525.0
2018-01-31 12:30:00,148.57,148.84,148.56,148.77,11441.0,123.2592,123.4832,123.2509,123.4252,11441.0
2018-01-31 12:35:00,148.78,148.79,148.65,148.67,19338.0,123.4334,123.4417,123.3256,123.3422,19338.0
2018-01-31 12:40:00,148.67,148.67,148.38,148.42,12546.0,123.3422,123.3422,123.1016,123.1348,12546.0
2018-01-31 12:45:00,148.41,148.41,148.25,148.25,44938.0,123.1265,123.1265,122.9937,122.9937,44938.0
2018-01-31 12:50:00,148.3,148.3,148.2,148.27,12713.0,123.0352,123.0352,122.9523,123.0103,12713.0
2018-01-31 12:55:00,148.25,148.34,148.17,148.33,23742.0,122.9937,123.0684,122.9274,123.0601,23742.0
2018-01-31 13:00:00,148.33,148.44,148.27,148.33,16328.0,123.0601,123.1514,123.0103,123.0601,16328.0
2018-01-31 13:05:00,148.33,148.56,148.33,148.44,6241.0,123.0601,123.2509,123.0601,123.1514,6241.0
2018-01-31 13:10:00,148.42,148.48,148.4,148.43,9847.0,123.1348,123.1846,123.1182,123.1431,9847.0
2018-01-31 13:15:00,148.43,148.57,148.36,148.55,10112.0,123.1431,123.2592,123.085,123.2426,10112.0
2018-01-31 13:20:00,148.53,148.53,148.29,148.35,96804.0,123.226,123.226,123.0269,123.0767,96804.0
2018-01-31 13:25:00,148.34,148.35,147.99,147.99,26227.0,123.0684,123.0767,122.778,122.778,26227.0
2018-01-31 13:30:00,147.97,148.14,147.89,148.04,33583.0,122.7614,122.9025,122.6951,122.8195,33583.0
2018-01-31 13:35:00,148.03,148.03,147.81,147.83,10241.0,122.8112,122.8112,122.6287,122.6453,10241.0
2018-01-31 13:40:00,147.81,147.85,147.61,147.61,17910.0,122.6287,122.6619,122.4628,122.4628,17910.0
2018-01-31 13:45:00,147.61,147.65,147.56,147.57,17368.0,122.4628,122.496,122.4213,122.4296,17368.0
2018-01-31 13:50:00,147.57,147.61,147.38,147.4,26142.0,122.4296,122.4628,122.272,122.2885,26142.0
2018-01-31 13:55:00,147.42,147.55,147.34,147.34,22967.0,122.3051,122.413,122.2388,122.2388,22967.0
2018-01-31 14:00:00,147.4,147.48,147.28,147.3,46360.0,122.2885,122.3549,122.189,122.2056,46360.0
2018-01-31 14:05:00,147.3,147.37,146.96,147.06,28383.0,122.2056,122.2637,121.9235,122.0065,28383.0
2018-01-31 14:10:00,147.01,147.1,146.9,147.1,24547.0,121.965,122.0397,121.8737,122.0397,24547.0
2018-01-31 14:15:00,147.11,147.12,146.99,147.06,12227.0,122.048,122.0562,121.9484,122.0065,12227.0
2018-01-31 14:20:00,147.06,147.13,146.86,146.9,29248.0,122.0065,122.0645,121.8405,121.8737,29248.0
2018-01-31 14:25:00,146.85,147.15,146.85,147.15,23903.0,121.8322,122.0811,121.8322,122.0811,23903.0
2018-01-31 14:30:00,147.19,147.58,147.17,147.24,18113.0,122.1143,122.4379,122.0977,122.1558,18113.0
2018-01-31 14:35:00,147.2,147.23,147.1,147.11,18720.0,122.1226,122.1475,122.0397,122.048,18720.0
2018-01-31 14:40:00,147.12,147.17,147.01,147.05,20280.0,122.0562,122.0977,121.965,121.9982,20280.0
2018-01-31 14:45:00,147.02,147.04,146.67,146.71,20488.0,121.9733,121.9899,121.6829,121.7161,20488.0
2018-01-31 14:50:00,146.68,146.88,146.64,146.88,19690.0,121.6912,121.8571,121.658,121.8571,19690.0
2018-01-31 14:55:00,146.87,147.07,146.81,147.07,23477.0,121.8488,122.0148,121.7991,122.0148,23477.0
2018-01-31 15:00:00,147.04,147.04,146.85,146.87,28684.0,121.9899,121.9899,121.8322,121.8488,28684.0
2018-01-31 15:05:00,146.87,146.87,146.66,146.66,22116.0,121.8488,121.8488,121.6746,121.6746,22116.0
2018-01-31 15:10:00,146.67,146.86,146.67,146.76,31975.0,121.6829,121.8405,121.6829,121.7576,31975.0
2018-01-31 15:15:00,146.75,147.1,146.67,147.05,35948.0,121.7493,122.0397,121.6829,121.9982,35948.0
2018-01-31 15:20:00,147.05,147.23,147.02,147.23,23698.0,121.9982,122.1475,121.9733,122.1475,23698.0
2018-01-31 15:25:00,147.23,147.25,147.11,147.22,22502.0,122.1475,122.1641,122.048,122.1392,22502.0
2018-01-31 15:30:00,147.22,147.62,147.22,147.55,32683.0,122.1392,122.4711,122.1392,122.413,32683.0
2018-01-31 15:35:00,147.55,147.55,147.34,147.37,41112.0,122.413,122.413,122.2388,122.2637,41112.0
2018-01-31 15:40:00,147.35,147.53,147.34,147.49,53942.0,122.2471,122.3964,122.2388,122.3632,53942.0
2018-01-31 15:45:00,147.44,147.67,147.44,147.61,51313.0,122.3217,122.5126,122.3217,122.4628,51313.0
2018-01-31 15:50:00,147.6,147.69,147.57,147.59,56253.0,122.4545,122.5291,122.4296,122.4462,56253.0
2018-01-31 15:55:00,147.59,147.76,147.57,147.72,149430.0,122.4462,122.5872,122.4296,122.554,149430.0
2018-02-01 09:30:00,148.02,149.17,147.45,148.61,73617.0,122.8029,123.757,122.33,123.2924,73617.0
2018-02-01 09:35:00,148.68,149.36,148.17,148.17,55205.0,123.3505,123.9146,122.9274,122.9274,55205.0
2018-02-01 09:40:00,148.13,148.41,147.85,147.96,28271.0,122.8942,123.1265,122.6619,122.7531,28271.0
2018-02-01 09:45:00,147.74,148.25,147.72,147.95,28564.0,122.5706,122.9937,122.554,122.7448,28564.0
2018-02-01 09:50:00,147.97,148.78,147.94,148.6,16159.0,122.7614,123.4334,122.7366,123.2841,16159.0
2018-02-01 09:55:00,148.59,148.72,148.46,148.69,9691.0,123.2758,123.3837,123.168,123.3588,9691.0
2018-02-01 10:00:00,148.74,149.31,148.74,149.13,22751.0,123.4003,123.8732,123.4003,123.7238,22751.0
2018-02-01 10:05:00,149.13,149.27,148.87,148.88,36350.0,123.7238,123.84,123.5081,123.5164,36350.0
2018-02-01 10:10:00,148.89,148.98,148.62,148.93,11598.0,123.5247,123.5994,123.3007,123.5579,11598.0
2018-02-01 10:15:00,148.83,148.97,148.74,148.84,13041.0,123.4749,123.5911,123.4003,123.4832,13041.0
2018-02-01 10:20:00,148.84,148.94,148.66,148.76,13772.0,123.4832,123.5662,123.3339,123.4169,13772.0
2018-02-01 10:25:00,148.77,148.84,148.62,148.78,9691.0,123.4252,123.4832,123.3007,123.4334,9691.0
2018-02-01 10:30:00,148.76,148.86,148.53,148.72,16161.0,123.4169,123.4998,123.226,123.3837,16161.0
2018-02-01 10:35:00,148.72,148.78,148.44,148.44,14134.0,123.3837,123.4334,123.1514,123.1514,14134.0
2018-02-01 10:40:00,148.42,148.48,148.19,148.24,5900.0,123.1348,123.1846,122.944,122.9854,5900.0
2018-02-01 10:45:00,148.22,148.33,147.93,148.06,14079.0,122.9689,123.0601,122.7283,122.8361,14079.0
2018-02-01 10:50:00,148.1,148.12,147.81,147.86,10388.0,122.8693,122.8859,122.6287,122.6702,10388.0
2018-02-01 10:55:00,147.86,147.97,147.82,147.82,16028.0,122.6702,122.7614,122.637,122.637,16028.0
2018-02-01 11:00:00,147.86,147.96,147.66,147.66,8401.0,122.6702,122.7531,122.5043,122.5043,8401.0
2018-02-01 11:05:00,147.65,147.65,147.42,147.5,58126.0,122.496,122.496,122.3051,122.3715,58126.0
2018-02-01 11:10:00,147.44,147.51,147.17,147.18,8666.0,122.3217,122.3798,122.0977,122.106,8666.0
2018-02-01 11:15:00,147.18,147.19,146.86,146.93,11956.0,122.106,122.1143,121.8405,121.8986,11956.0
2018-02-01 11:20:00,146.95,147.05,146.81,146.84,18236.0,121.9152,121.9982,121.7991,121.824,18236.0
2018-02-01 11:25:00,146.8,146.91,146.63,146.86,12691.0,121.7908,121.882,121.6497,121.8405,12691.0
2018-02-01 11:30:00,146.93,147.09,146.9,147.0,13188.0,121.8986,122.0314,121.8737,121.9567,13188.0
2018-02-01 11:35:00,147.06,147.59,147.01,147.58,28673.0,122.0065,122.4462,121.965,122.4379,28673.0
2018-02-01 11:40:00,147.55,147.82,147.54,147.76,15957.0,122.413,122.637,122.4047,122.5872,15957.0
2018-02-01 11:45:00,147.73,147.96,147.73,147.96,14303.0,122.5623,122.7531,122.5623,122.7531,14303.0
2018-02-01 11:50:00,147.98,148.05,147.88,147.99,9501.0,122.7697,122.8278,122.6868,122.778,9501.0
2018-02-01 11:55:00,148.01,148.1,147.87,148.02,13160.0,122.7946,122.8693,122.6785,122.8029,13160.0
2018-02-01 12:00:00,148.02,148.08,147.89,148.05,12676.0,122.8029,122.8527,122.6951,122.8278,12676.0
2018-02-01 12:05:00,148.03,148.14,147.95,148.05,17600.0,122.8112,122.9025,122.7448,122.8278,17600.0
2018-02-01 12:10:00,148.01,148.02,147.67,147.75,17068.0,122.7946,122.8029,122.5126,122.5789,17068.0
2018-02-01 12:15:00,147.67,147.76,147.47,147.54,15405.0,122.5126,122.5872,122.3466,122.4047,15405.0
2018-02-01 12:20:00,147.58,147.62,147.33,147.33,8680.0,122.4379,122.4711,122.2305,122.2305,8680.0
2018-02-01 12:25:00,147.32,147.41,147.19,147.27,13739.0,122.2222,122.2968,122.1143,122.1807,13739.0
2018-02-01 12:30:00,147.31,147.5,147.22,147.45,11216.0,122.2139,122.3715,122.1392,122.33,11216.0
2018-02-01 12:35:00,147.45,147.66,147.45,147.53,7464.0,122.33,122.5043,122.33,122.3964,7464.0
2018-02-01 12:40:00,147.53,147.56,147.39,147.4,9365.0,122.3964,122.4213,122.2803,122.2885,9365.0
2018-02-01 12:45:00,147.41,147.47,147.31,147.37,10860.0,122.2968,122.3466,122.2139,122.2637,10860.0
2018-02-01 12:50:00,147.38,147.45,147.36,147.44,9266.0,122.272,122.33,122.2554,122.3217,9266.0
2018-02-01 12:55:00,147.47,147.63,147.41,147.6,11075.0,122.3466,122.4794,122.2968,122.4545,11075.0
2018-02-01 13:00:00,147.61,147.63,147.5,147.55,7415.0,122.4628,122.4794,122.3715,122.413,7415.0
2018-02-01 13:05:00,147.55,147.62,147.51,147.51,32853.0,122.413,122.4711,122.3798,122.3798,32853.0
2018-02-01 13:10:00,147.51,147.51,147.26,147.3,4275.0,122.3798,122.3798,122.1724,122.2056,4275.0
2018-02-01 13:15:00,147.28,147.45,147.25,147.26,10265.0,122.189,122.33,122.1641,122.1724,10265.0
2018-02-01 13:20:00,147.3,147.35,147.16,147.17,6958.0,122.2056,122.2471,122.0894,122.0977,6958.0
2018-02-01 13:25:00,147.2,147.3,147.18,147.18,10273.0,122.1226,122.2056,122.106,122.106,10273.0
2018-02-01 13:30:00,147.18,147.25,147.13,147.2,13239.0,122.106,122.1641,122.0645,122.1226,13239.0
2018-02-01 13:35:00,147.18,147.21,147.05,147.05,12908.0,122.106,122.1309,121.9982,121.9982,12908.0
2018-02-01 13:40:00,147.09,147.21,147.07,147.16,6920.0,122.0314,122.1309,122.0148,122.0894,6920.0
2018-02-01 13:45:00,147.16,147.19,147.09,147.14,23354.0,122.0894,122.1143,122.0314,122.0728,23354.0
2018-02-01 13:50:00,147.14,147.25,147.06,147.09,24001.0,122.0728,122.1641,122.0065,122.0314,24001.0
2018-02-01 13:55:00,147.04,147.05,146.87,146.89,7700.0,121.9899,121.9982,121.8488,121.8654,7700.0
2018-02-01 14:00:00,146.91,147.03,146.89,146.97,11140.0,121.882,121.9816,121.8654,121.9318,11140.0
2018-02-01 14:05:00,146.97,147.04,146.94,147.02,20676.0,121.9318,121.9899,121.9069,121.9733,20676.0
2018-02-01 14:10:00,146.99,146.99,146.83,146.94,11059.0,121.9484,121.9484,121.8157,121.9069,11059.0
2018-02-01 14:15:00,146.99,146.99,146.57,146.57,17523.0,121.9484,121.9484,121.5999,121.5999,17523.0
2018-02-01 14:20:00,146.54,146.95,146.54,146.95,23748.0,121.5751,121.9152,121.5751,121.9152,23748.0
2018-02-01 14:25:00,146.91,147.2,146.78,147.2,33130.0,121.882,122.1226,121.7742,122.1226,33130.0
2018-02-01 14:30:00,147.16,147.18,146.8,146.81,7447.0,122.0894,122.106,121.7908,121.7991,7447.0
2018-02-01 14:35:00,146.81,146.99,146.78,146.95,11075.0,121.7991,121.9484,121.7742,121.9152,11075.0
2018-02-01 14:40:00,146.97,147.04,146.84,146.87,3833.0,121.9318,121.9899,121.824,121.8488,3833.0
2018-02-01 14:45:00,146.85,147.01,146.85,146.94,12734.0,121.8322,121.965,121.8322,121.9069,12734.0
2018-02-01 14:50:00,146.99,147.0,146.87,146.9,7901.0,121.9484,121.9567,121.8488,121.8737,7901.0
2018-02-01 14:55:00,146.94,147.01,146.81,146.92,14749.0,121.9069,121.965,121.7991,121.8903,14749.0
2018-02-01 15:00:00,146.91,147.3,146.91,147.26,25343.0,121.882,122.2056,121.882,122.1724,25343.0
2018-02-01 15:05:00,147.22,147.31,147.21,147.29,30572.0,122.1392,122.2139,122.1309,122.1973,30572.0
2018-02-01 15:10:00,147.3,147.31,147.16,147.17,32702.0,122.2056,122.2139,122.0894,122.0977,32702.0
2018-02-01 15:15:00,147.17,147.28,147.14,147.19,24792.0,122.0977,122.189,122.0728,122.1143,24792.0
2018-02-01 15:20:00,147.19,147.21,146.94,146.97,41614.0,122.1143,122.1309,121.9069,121.9318,41614.0
2018-02-01 15:25:00,146.97,147.0,146.93,146.95,36313.0,121.9318,121.9567,121.8986,121.9152,36313.0
2018-02-01 15:30:00,146.94,146.96,146.84,146.89,53814.0,121.9069,121.9235,121.824,121.8654,53814.0
2018-02-01 15:35:00,146.89,146.92,146.88,146.91,57973.0,121.8654,121.8903,121.8571,121.882,57973.0
2018-02-01 15:40:00,146.91,146.93,146.83,146.87,69832.0,121.882,121.8986,121.8157,121.8488,69832.0
2018-02-01 15:45:00,146.87,146.96,146.85,146.89,89241.0,121.8488,121.9235,121.8322,121.8654,89241.0
2018-02-01 15:50:00,146.89,146.99,146.88,146.99,87991.0,121.8654,121.9484,121.8571,121.9484,87991.0
2018-02-01 15:55:00,146.98,147.13,146.81,147.05,83349.0,121.9401,122.0645,121.7991,121.9982,83349.0
2018-02-02 09:30:00,146.44,146.44,145.25,145.68,34488.0,121.4921,121.4921,120.5048,120.8616,34488.0
2018-02-02 09:35:00,145.8,146.61,145.8,146.25,14315.0,120.9611,121.6331,120.9611,121.3345,14315.0
2018-02-02 09:40:00,146.25,146.52,146.11,146.19,15620.0,121.3345,121.5585,121.2183,121.2847,15620.0
2018-02-02 09:45:00,146.1,146.62,146.02,146.49,11282.0,121.21,121.6414,121.1436,121.5336,11282.0
2018-02-02 09:50:00,146.58,146.73,146.39,146.5,16575.0,121.6082,121.7327,121.4506,121.5419,16575.0
2018-02-02 09:55:00,146.39,146.57,146.27,146.48,20980.0,121.4506,121.5999,121.3511,121.5253,20980.0
2018-02-02 10:00:00,146.43,146.43,146.27,146.27,19516.0,121.4838,121.4838,121.3511,121.3511,19516.0
2018-02-02 10:05:00,146.24,146.36,146.18,146.27,30382.0,121.3262,121.4257,121.2764,121.3511,30382.0
2018-02-02 10:10:00,146.23,146.52,146.1,146.46,15545.0,121.3179,121.5585,121.21,121.5087,15545.0
2018-02-02 10:15:00,146.44,146.52,146.31,146.42,13741.0,121.4921,121.5585,121.3842,121.4755,13741.0
2018-02-02 10:20:00,146.44,146.74,146.44,146.66,16852.0,121.4921,121.741,121.4921,121.6746,16852.0
2018-02-02 10:25:00,146.67,146.67,146.43,146.46,5400.0,121.6829,121.6829,121.4838,121.5087,5400.0
2018-02-02 10:30:00,146.46,146.48,146.18,146.46,22718.0,121.5087,121.5253,121.2764,121.5087,22718.0
2018-02-02 10:35:00,146.38,146.43,146.17,146.27,14752.0,121.4423,121.4838,121.2681,121.3511,14752.0
2018-02-02 10:40:00,146.31,146.36,146.04,146.04,13737.0,121.3842,121.4257,121.1602,121.1602,13737.0
2018-02-02 10:45:00,146.06,146.11,145.91,145.91,14574.0,121.1768,121.2183,121.0524,121.0524,14574.0
2018-02-02 10:50:00,145.89,145.94,145.34,145.34,57495.0,121.0358,121.0773,120.5795,120.5795,57495.0
2018-02-02 10:55:00,145.39,145.55,145.32,145.34,26371.0,120.621,120.7537,120.5629,120.5795,26371.0
2018-02-02 11:00:00,145.41,145.44,145.07,145.07,21364.0,120.6376,120.6625,120.3555,120.3555,21364.0
2018-02-02 11:05:00,145.09,145.14,144.97,145.08,24085.0,120.3721,120.4136,120.2725,120.3638,24085.0
2018-02-02 11:10:00,145.1,145.29,145.0,145.2,20660.0,120.3804,120.538,120.2974,120.4633,20660.0
2018-02-02 11:15:00,145.21,145.23,145.04,145.19,18728.0,120.4716,120.4882,120.3306,120.455,18728.0
2018-02-02 11:20:00,145.19,145.34,145.18,145.32,19870.0,120.455,120.5795,120.4468,120.5629,19870.0
2018-02-02 11:25:00,145.41,145.55,145.29,145.45,17381.0,120.6376,120.7537,120.538,120.6708,17381.0
2018-02-02 11:30:00,145.44,145.53,145.28,145.35,19481.0,120.6625,120.7371,120.5297,120.5878,19481.0
2018-02-02 11:35:00,145.33,145.34,145.19,145.29,16697.0,120.5712,120.5795,120.455,120.538,16697.0
2018-02-02 11:40:00,145.26,145.29,145.09,145.09,22235.0,120.5131,120.538,120.3721,120.3721,22235.0
2018-02-02 11:45:00,145.09,145.37,145.02,145.25,12354.0,120.3721,120.6044,120.314,120.5048,12354.0
2018-02-02 11:50:00,145.27,145.39,145.23,145.36,11260.0,120.5214,120.621,120.4882,120.5961,11260.0
2018-02-02 11:55:00,145.37,145.52,145.33,145.42,20029.0,120.6044,120.7288,120.5712,120.6459,20029.0
2018-02-02 12:00:00,145.45,145.58,145.35,145.56,14897.0,120.6708,120.7786,120.5878,120.762,14897.0
2018-02-02 12:05:00,145.55,145.55,145.41,145.43,13649.0,120.7537,120.7537,120.6376,120.6542,13649.0
2018-02-02 12:10:00,145.43,145.48,145.18,145.46,23670.0,120.6542,120.6956,120.4468,120.6791,23670.0
2018-02-02 12:15:00,145.47,145.55,145.43,145.48,19626.0,120.6873,120.7537,120.6542,120.6956,19626.0
2018-02-02 12:20:00,145.49,145.58,145.43,145.52,26021.0,120.7039,120.7786,120.6542,120.7288,26021.0
2018-02-02 12:25:00,145.49,145.78,145.46,145.78,19860.0,120.7039,120.9445,120.6791,120.9445,19860.0
2018-02-02 12:30:00,145.82,145.82,145.49,145.52,8650.0,120.9777,120.9777,120.7039,120.7288,8650.0
2018-02-02 12:35:00,145.52,145.61,145.5,145.53,11257.0,120.7288,120.8035,120.7122,120.7371,11257.0
2018-02-02 12:40:00,145.54,145.56,145.38,145.41,11352.0,120.7454,120.762,120.6127,120.6376,11352.0
2018-02-02 12:45:00,145.42,145.44,145.18,145.18,4200.0,120.6459,120.6625,120.4468,120.4468,4200.0
2018-02-02 12:50:00,145.19,145.3,145.14,145.27,43139.0,120.455,120.5463,120.4136,120.5214,43139.0
2018-02-02 12:55:00,145.28,145.33,145.16,145.2,20421.0,120.5297,120.5712,120.4302,120.4633,20421.0
2018-02-02 13:00:00,145.19,145.19,144.91,144.96,14426.0,120.455,120.455,120.2228,120.2642,14426.0
2018-02-02 13:05:00,144.96,145.11,144.95,145.05,11046.0,120.2642,120.3887,120.2559,120.3389,11046.0
2018-02-02 13:10:00,145.05,145.2,145.0,145.12,16947.0,120.3389,120.4633,120.2974,120.397,16947.0
2018-02-02 13:15:00,145.11,145.11,144.83,144.92,13595.0,120.3887,120.3887,120.1564,120.231,13595.0
2018-02-02 13:20:00,144.92,144.98,144.84,144.92,14185.0,120.231,120.2808,120.1647,120.231,14185.0
2018-02-02 13:25:00,144.92,145.06,144.84,145.06,11560.0,120.231,120.3472,120.1647,120.3472,11560.0
2018-02-02 13:30:00,145.08,145.12,145.03,145.08,13466.0,120.3638,120.397,120.3223,120.3638,13466.0
2018-02-02 13:35:00,145.04,145.06,144.64,144.68,14979.0,120.3306,120.3472,119.9987,120.0319,14979.0
2018-02-02 13:40:00,144.62,144.68,144.54,144.68,14105.0,119.9822,120.0319,119.9158,120.0319,14105.0
2018-02-02 13:45:00,144.63,144.7,144.54,144.7,23140.0,119.9905,120.0485,119.9158,120.0485,23140.0
2018-02-02 13:50:00,144.7,144.86,144.69,144.74,18440.0,120.0485,120.1813,120.0402,120.0817,18440.0
2018-02-02 13:55:00,144.78,144.83,144.71,144.71,9879.0,120.1149,120.1564,120.0568,120.0568,9879.0
2018-02-02 14:00:00,144.73,144.84,144.64,144.83,14164.0,120.0734,120.1647,119.9987,120.1564,14164.0
2018-02-02 14:05:00,144.82,145.04,144.74,144.86,15520.0,120.1481,120.3306,120.0817,120.1813,15520.0
2018-02-02 14:10:00,144.82,144.83,144.66,144.72,17862.0,120.1481,120.1564,120.0153,120.0651,17862.0
2018-02-02 14:15:00,144.72,144.75,144.59,144.65,16541.0,120.0651,120.09,119.9573,120.007,16541.0
2018-02-02 14:20:00,144.66,144.73,144.59,144.64,14847.0,120.0153,120.0734,119.9573,119.9987,14847.0
2018-02-02 14:25:00,144.64,144.64,144.36,144.48,22995.0,119.9987,119.9987,119.7665,119.866,22995.0
2018-02-02 14:30:00,144.48,144.61,144.45,144.46,14834.0,119.866,119.9739,119.8411,119.8494,14834.0
2018-02-02 14:35:00,144.45,144.53,144.4,144.47,21614.0,119.8411,119.9075,119.7996,119.8577,21614.0
2018-02-02 14:40:00,144.48,144.63,144.47,144.62,12863.0,119.866,119.9905,119.8577,119.9822,12863.0
2018-02-02 14:45:00,144.62,144.64,144.52,144.53,19487.0,119.9822,119.9987,119.8992,119.9075,19487.0
2018-02-02 14:50:00,144.52,144.58,144.45,144.56,13313.0,119.8992,119.949,119.8411,119.9324,13313.0
2018-02-02 14:55:00,144.55,144.64,144.54,144.61,17975.0,119.9241,119.9987,119.9158,119.9739,17975.0
2018-02-02 15:00:00,144.62,144.75,144.58,144.68,18235.0,119.9822,120.09,119.949,120.0319,18235.0
2018-02-02 15:05:00,144.67,144.69,144.39,144.43,33813.0,120.0236,120.0402,119.7913,119.8245,33813.0
2018-02-02 15:10:00,144.44,144.51,144.23,144.23,48005.0,119.8328,119.8909,119.6586,119.6586,48005.0
2018-02-02 15:15:00,144.25,144.51,144.25,144.47,20641.0,119.6752,119.8909,119.6752,119.8577,20641.0
2018-02-02 15:20:00,144.48,144.59,144.47,144.53,19126.0,119.866,119.9573,119.8577,119.9075,19126.0
2018-02-02 15:25:00,144.57,144.71,144.57,144.65,26630.0,119.9407,120.0568,119.9407,120.007,26630.0
2018-02-02 15:30:00,144.66,144.66,144.54,144.6,31982.0,120.0153,120.0153,119.9158,119.9656,31982.0
2018-02-02 15:35:00,144.63,144.99,144.6,144.92,32659.0,119.9905,120.2891,119.9656,120.231,32659.0
2018-02-02 15:40:00,144.93,144.93,144.65,144.82,36596.0,120.2393,120.2393,120.007,120.1481,36596.0
2018-02-02 15:45:00,144.8,144.91,144.68,144.87,42407.0,120.1315,120.2228,120.0319,120.1896,42407.0
2018-02-02 15:50:00,144.9,145.08,144.87,145.08,52014.0,120.2145,120.3638,120.1896,120.3638,52014.0
2018-02-02 15:55:00,145.09,145.41,145.05,145.18,143660.0,120.3721,120.6376,120.3389,120.4468,143660.0
2018-02-05 09:30:00,144.14,145.56,144.14,145.43,66613.0,119.5839,120.762,119.5839,120.6542,66613.0
2018-02-05 09:35:00,145.39,145.63,145.09,145.63,35765.0,120.621,120.8201,120.3721,120.8201,35765.0
2018-02-05 09:40:00,145.64,146.26,145.57,146.21,29925.0,120.8284,121.3428,120.7703,121.3013,29925.0
2018-02-05 09:45:00,146.27,146.27,145.89,145.99,16955.0,121.3511,121.3511,121.0358,121.1188,16955.0
2018-02-05 09:50:00,146.02,146.21,145.88,146.21,22028.0,121.1436,121.3013,121.0275,121.3013,22028.0
2018-02-05 09:55:00,146.18,146.29,146.07,146.17,11314.0,121.2764,121.3677,121.1851,121.2681,11314.0
2018-02-05 10:00:00,146.18,146.22,145.9,145.93,25113.0,121.2764,121.3096,121.0441,121.069,25113.0
2018-02-05 10:05:00,145.88,145.97,145.68,145.87,21906.0,121.0275,121.1022,120.8616,121.0192,21906.0
2018-02-05 10:10:00,145.82,146.21,145.79,145.97,29065.0,120.9777,121.3013,120.9528,121.1022,29065.0
2018-02-05 10:15:00,145.96,146.12,145.8,145.98,22281.0,121.0939,121.2266,120.9611,121.1105,22281.0
2018-02-05 10:20:00,145.99,146.01,145.78,146.0,28130.0,121.1188,121.1354,120.9445,121.1271,28130.0
2018-02-05 10:25:00,145.99,146.14,145.89,146.0,17180.0,121.1188,121.2432,121.0358,121.1271,17180.0
2018-02-05 10:30:00,146.01,146.08,145.96,146.03,16036.0,121.1354,121.1934,121.0939,121.1519,16036.0
2018-02-05 10:35:00,146.01,146.11,145.99,146.03,15602.0,121.1354,121.2183,121.1188,121.1519,15602.0
2018-02-05 10:40:00,146.03,146.05,145.96,146.0,17244.0,121.1519,121.1685,121.0939,121.1271,17244.0
2018-02-05 10:45:00,146.0,146.03,145.92,145.93,9570.0,121.1271,121.1519,121.0607,121.069,9570.0
2018-02-05 10:50:00,145.94,146.03,145.91,146.0,20079.0,121.0773,121.1519,121.0524,121.1271,20079.0
2018-02-05 10:55:00,145.98,146.13,145.95,146.05,22225.0,121.1105,121.2349,121.0856,121.1685,22225.0
2018-02-05 11:00:00,146.05,146.12,145.97,146.09,12260.0,121.1685,121.2266,121.1022,121.2017,12260.0
2018-02-05 11:05:00,146.05,146.07,145.98,146.06,9860.0,121.1685,121.1851,121.1105,121.1768,9860.0
2018-02-05 11:10:00,146.08,146.2,145.98,146.16,17460.0,121.1934,121.293,121.1105,121.2598,17460.0
2018-02-05 11:15:00,146.16,146.17,146.0,146.04,10352.0,121.2598,121.2681,121.1271,121.1602,10352.0
2018-02-05 11:20:00,146.07,146.14,145.96,146.11,13506.0,121.1851,121.2432,121.0939,121.2183,13506.0
2018-02-05 11:25:00,146.1,146.11,146.0,146.01,8273.0,121.21,121.2183,121.1271,121.1354,8273.0
2018-02-05 11:30:00,146.02,146.07,145.94,146.0,15477.0,121.1436,121.1851,121.0773,121.1271,15477.0
2018-02-05 11:35:00,146.02,146.08,145.96,146.0,10746.0,121.1436,121.1934,121.0939,121.1271,10746.0
2018-02-05 11:40:00,146.0,146.06,145.8,145.89,11917.0,121.1271,121.1768,120.9611,121.0358,11917.0
2018-02-05 11:45:00,145.84,145.95,145.84,145.9,9889.0,120.9943,121.0856,120.9943,121.0441,9889.0
2018-02-05 11:50:00,145.92,145.98,145.9,145.95,11435.0,121.0607,121.1105,121.0441,121.0856,11435.0
2018-02-05 11:55:00,145.95,146.03,145.91,145.97,26846.0,121.0856,121.1519,121.0524,121.1022,26846.0
2018-02-05 12:00:00,145.96,145.97,145.87,145.9,13870.0,121.0939,121.1022,121.0192,121.0441,13870.0
2018-02-05 12:05:00,145.9,145.93,145.85,145.87,14100.0,121.0441,121.069,121.0026,121.0192,14100.0
2018-02-05 12:10:00,145.87,145.89,145.65,145.67,15008.0,121.0192,121.0358,120.8367,120.8533,15008.0
2018-02-05 12:15:00,145.67,145.69,145.54,145.62,13101.0,120.8533,120.8699,120.7454,120.8118,13101.0
2018-02-05 12:20:00,145.59,145.63,145.4,145.46,14623.0,120.7869,120.8201,120.6293,120.6791,14623.0
2018-02-05 12:25:00,145.44,145.58,145.41,145.44,7140.0,120.6625,120.7786,120.6376,120.6625,7140.0
2018-02-05 12:30:00,145.44,145.56,145.44,145.52,10359.0,120.6625,120.762,120.6625,120.7288,10359.0
2018-02-05 12:35:00,145.5,145.51,145.44,145.46,9455.0,120.7122,120.7205,120.6625,120.6791,9455.0
2018-02-05 12:40:00,145.49,145.57,145.43,145.5,8485.0,120.7039,120.7703,120.6542,120.7122,8485.0
2018-02-05 12:45:00,145.46,145.58,145.42,145.56,15258.0,120.6791,120.7786,120.6459,120.762,15258.0
2018-02-05 12:50:00,145.59,145.6,145.53,145.54,14890.0,120.7869,120.7952,120.7371,120.7454,14890.0
2018-02-05 12:55:00,145.51,145.59,145.27,145.32,73406.0,120.7205,120.7869,120.5214,120.5629,73406.0
2018-02-05 13:00:00,145.31,145.31,144.94,144.98,20354.0,120.5546,120.5546,120.2476,120.2808,20354.0
2018-02-05 13:05:00,144.96,145.01,144.84,144.88,12966.0,120.2642,120.3057,120.1647,120.1979,12966.0
2018-02-05 13:10:00,144.86,144.89,144.8,144.85,15285.0,120.1813,120.2062,120.1315,120.173,15285.0
2018-02-05 13:15:00,144.85,145.04,144.82,144.86,16968.0,120.173,120.3306,120.1481,120.1813,16968.0
2018-02-05 13:20:00,144.86,145.07,144.84,144.93,8001.0,120.1813,120.3555,120.1647,120.2393,8001.0
2018-02-05 13:25:00,144.94,144.94,144.75,144.81,20332.0,120.2476,120.2476,120.09,120.1398,20332.0
2018-02-05 13:30:00,144.8,144.89,144.68,144.71,20948.0,120.1315,120.2062,120.0319,120.0568,20948.0
2018-02-05 13:35:00,144.69,144.69,144.45,144.49,12060.0,120.0402,120.0402,119.8411,119.8743,12060.0
2018-02-05 13:40:00,144.38,144.55,144.38,144.54,10238.0,119.783,119.9241,119.783,119.9158,10238.0
2018-02-05 13:45:00,144.58,144.67,144.52,144.66,13560.0,119.949,120.0236,119.8992,120.0153,13560.0
2018-02-05 13:50:00,144.6,144.81,144.55,144.7,13080.0,119.9656,120.1398,119.9241,120.0485,13080.0
2018-02-05 13:55:00,144.66,144.92,144.64,144.87,16421.0,120.0153,120.231,119.9987,120.1896,16421.0
2018-02-05 14:00:00,144.83,144.85,144.72,144.75,10945.0,120.1564,120.173,120.0651,120.09,10945.0
2018-02-05 14:05:00,144.72,144.77,144.45,144.46,18611.0,120.0651,120.1066,119.8411,119.8494,18611.0
2018-02-05 14:10:00,144.46,144.48,144.32,144.37,16110.0,119.8494,119.866,119.7333,119.7747,16110.0
2018-02-05 14:15:00,144.33,144.35,144.01,144.12,20539.0,119.7416,119.7582,119.4761,119.5673,20539.0
2018-02-05 14:20:00,144.12,144.24,144.06,144.08,16337.0,119.5673,119.6669,119.5176,119.5342,16337.0
2018-02-05 14:25:00,144.12,144.17,143.91,143.96,21780.0,119.5673,119.6088,119.3931,119.4346,21780.0
2018-02-05 14:30:00,143.92,143.94,143.67,143.73,22739.0,119.4014,119.418,119.194,119.2438,22739.0
2018-02-05 14:35:00,143.77,143.77,143.64,143.72,12756.0,119.277,119.277,119.1691,119.2355,12756.0
2018-02-05 14:40:00,143.68,143.72,143.41,143.49,22726.0,119.2023,119.2355,118.9783,119.0447,22726.0
2018-02-05 14:45:00,143.47,143.6,143.28,143.28,22490.0,119.0281,119.1359,118.8704,118.8704,22490.0
2018-02-05 14:50:00,143.27,143.34,143.09,143.27,22759.0,118.8621,118.9202,118.7128,118.8621,22759.0
2018-02-05 14:55:00,143.21,143.35,142.98,143.03,31997.0,118.8124,118.9285,118.6216,118.663,31997.0
2018-02-05 15:00:00,143.0,143.02,142.56,142.58,46312.0,118.6381,118.6547,118.2731,118.2897,46312.0
2018-02-05 15:05:00,142.61,142.75,141.78,141.9,42636.0,118.3146,118.4307,117.626,117.7255,42636.0
2018-02-05 15:10:00,141.9,143.03,141.77,142.63,56768.0,117.7255,118.663,117.6177,118.3312,56768.0
2018-02-05 15:15:00,142.56,143.27,142.49,142.94,60490.0,118.2731,118.8621,118.215,118.5884,60490.0
2018-02-05 15:20:00,142.82,143.34,142.56,143.23,40480.0,118.4888,118.9202,118.2731,118.829,40480.0
2018-02-05 15:25:00,143.3,143.88,143.16,143.75,44161.0,118.887,119.3682,118.7709,119.2604,44161.0
2018-02-05 15:30:00,143.82,143.84,143.48,143.72,67769.0,119.3184,119.335,119.0364,119.2355,67769.0
2018-02-05 15:35:00,143.7,143.82,143.61,143.64,77037.0,119.2189,119.3184,119.1442,119.1691,77037.0
2018-02-05 15:40:00,143.65,143.73,143.43,143.56,73357.0,119.1774,119.2438,118.9949,119.1027,73357.0
2018-02-05 15:45:00,143.52,143.55,142.5,142.53,125990.0,119.0696,119.0944,118.2233,118.2482,125990.0
2018-02-05 15:50:00,142.51,142.63,141.88,141.91,129065.0,118.2316,118.3312,117.7089,117.7338,129065.0
2018-02-05 15:55:00,141.88,142.59,141.88,142.03,228055.0,117.7089,118.298,117.7089,117.8334,228055.0
2018-02-06 09:30:00,140.28,141.51,139.27,140.16,83887.0,116.3815,117.402,115.5436,116.282,83887.0
2018-02-06 09:35:00,140.32,140.65,140.01,140.41,47424.0,116.4147,116.6885,116.1575,116.4894,47424.0
2018-02-06 09:40:00,140.5,141.39,140.5,141.08,25829.0,116.5641,117.3024,116.5641,117.0452,25829.0
2018-02-06 09:45:00,141.28,141.28,140.61,140.96,29564.0,117.2112,117.2112,116.6553,116.9457,29564.0
2018-02-06 09:50:00,141.19,141.95,140.77,141.95,32864.0,117.1365,117.767,116.7881,117.767,32864.0
2018-02-06 09:55:00,141.95,142.15,141.19,141.78,49701.0,117.767,117.933,117.1365,117.626,49701.0
2018-02-06 10:00:00,141.55,141.91,141.45,141.85,20839.0,117.4352,117.7338,117.3522,117.6841,20839.0
2018-02-06 10:05:00,141.93,142.17,141.34,141.34,33003.0,117.7504,117.9495,117.2609,117.2609,33003.0
2018-02-06 10:10:00,141.34,141.67,140.86,140.87,46368.0,117.2609,117.5347,116.8627,116.871,46368.0
2018-02-06 10:15:00,140.85,141.18,140.74,141.1,47782.0,116.8544,117.1282,116.7632,117.0618,47782.0
2018-02-06 10:20:00,141.13,141.51,141.1,141.15,59169.0,117.0867,117.402,117.0618,117.1033,59169.0
2018-02-06 10:25:00,141.15,141.48,140.95,141.34,32645.0,117.1033,117.3771,116.9374,117.2609,32645.0
2018-02-06 10:30:00,141.34,141.4,140.18,140.41,50926.0,117.2609,117.3107,116.2986,116.4894,50926.0
2018-02-06 10:35:00,140.34,140.34,139.32,139.32,28635.0,116.4313,116.4313,115.5851,115.5851,28635.0
2018-02-06 10:40:00,139.41,139.69,138.92,139.46,43974.0,115.6597,115.892,115.2532,115.7012,43974.0
2018-02-06 10:45:00,139.36,139.77,139.36,139.57,28231.0,115.6183,115.9584,115.6183,115.7925,28231.0
2018-02-06 10:50:00,139.64,140.53,139.56,140.43,23567.0,115.8506,116.5889,115.7842,116.506,23567.0
2018-02-06 10:55:00,140.44,140.67,140.2,140.28,55270.0,116.5143,116.7051,116.3152,116.3815,55270.0
2018-02-06 11:00:00,140.24,140.29,139.67,139.73,15371.0,116.3483,116.3898,115.8755,115.9252,15371.0
2018-02-06 11:05:00,139.63,139.84,139.24,139.44,29834.0,115.8423,116.0165,115.5187,115.6846,29834.0
2018-02-06 11:10:00,139.5,139.53,139.11,139.23,39359.0,115.7344,115.7593,115.4109,115.5104,39359.0
2018-02-06 11:15:00,139.17,139.71,139.08,139.71,28956.0,115.4606,115.9086,115.386,115.9086,28956.0
2018-02-06 11:20:00,139.72,139.89,139.57,139.78,34975.0,115.9169,116.058,115.7925,115.9667,34975.0
2018-02-06 11:25:00,139.81,139.98,139.59,139.87,59961.0,115.9916,116.1326,115.8091,116.0414,59961.0
2018-02-06 11:30:00,139.87,139.93,139.0,139.06,43320.0,116.0414,116.0912,115.3196,115.3694,43320.0
2018-02-06 11:35:00,139.06,139.19,138.88,139.14,13898.0,115.3694,115.4772,115.22,115.4357,13898.0
2018-02-06 11:40:00,139.14,139.38,139.08,139.36,13822.0,115.4357,115.6349,115.386,115.6183,13822.0
2018-02-06 11:45:00,139.34,139.7,139.33,139.7,14896.0,115.6017,115.9003,115.5934,115.9003,14896.0
2018-02-06 11:50:00,139.75,139.8,139.48,139.48,29897.0,115.9418,115.9833,115.7178,115.7178,29897.0
2018-02-06 11:55:00,139.49,139.54,139.27,139.3,18590.0,115.7261,115.7676,115.5436,115.5685,18590.0
2018-02-06 12:00:00,139.37,139.7,139.34,139.62,22599.0,115.6266,115.9003,115.6017,115.834,22599.0
2018-02-06 12:05:00,139.63,139.78,139.56,139.78,16976.0,115.8423,115.9667,115.7842,115.9667,16976.0
2018-02-06 12:10:00,139.75,139.79,139.53,139.68,23117.0,115.9418,115.975,115.7593,115.8837,23117.0
2018-02-06 12:15:00,139.72,139.87,139.5,139.56,35926.0,115.9169,116.0414,115.7344,115.7842,35926.0
2018-02-06 12:20:00,139.57,139.58,139.21,139.28,30129.0,115.7925,115.8008,115.4938,115.5519,30129.0
2018-02-06 12:25:00,139.3,139.54,139.25,139.54,12501.0,115.5685,115.7676,115.527,115.7676,12501.0
2018-02-06 12:30:00,139.64,139.76,139.54,139.6,17618.0,115.8506,115.9501,115.7676,115.8174,17618.0
2018-02-06 12:35:00,139.62,140.0,139.59,140.0,21745.0,115.834,116.1492,115.8091,116.1492,21745.0
2018-02-06 12:40:00,139.9,140.0,139.69,139.75,22150.0,116.0663,116.1492,115.892,115.9418,22150.0
2018-02-06 12:45:00,139.75,139.77,139.39,139.43,35728.0,115.9418,115.9584,115.6432,115.6763,35728.0
2018-02-06 12:50:00,139.41,139.42,139.19,139.19,17352.0,115.6597,115.668,115.4772,115.4772,17352.0
2018-02-06 12:55:00,139.2,139.33,139.1,139.23,11905.0,115.4855,115.5934,115.4026,115.5104,11905.0
2018-02-06 13:00:00,139.21,139.22,138.73,138.93,50895.0,115.4938,115.5021,115.0956,115.2615,50895.0
2018-02-06 13:05:00,138.88,139.08,138.85,138.85,13626.0,115.22,115.386,115.1951,115.1951,13626.0
2018-02-06 13:10:00,138.8,139.35,138.8,139.26,18460.0,115.1537,115.61,115.1537,115.5353,18460.0
2018-02-06 13:15:00,139.25,139.68,139.24,139.56,16296.0,115.527,115.8837,115.5187,115.7842,16296.0
2018-02-06 13:20:00,139.51,139.56,139.16,139.24,24137.0,115.7427,115.7842,115.4523,115.5187,24137.0
2018-02-06 13:25:00,139.25,139.31,139.09,139.1,20903.0,115.527,115.5768,115.3943,115.4026,20903.0
2018-02-06 13:30:00,139.16,139.18,138.31,138.31,16791.0,115.4523,115.4689,114.7471,114.7471,16791.0
2018-02-06 13:35:00,138.31,138.99,138.28,138.75,30150.0,114.7471,115.3113,114.7223,115.1122,30150.0
2018-02-06 13:40:00,138.73,138.8,138.58,138.68,22071.0,115.0956,115.1537,114.9711,115.0541,22071.0
2018-02-06 13:45:00,138.65,138.97,138.65,138.87,20075.0,115.0292,115.2947,115.0292,115.2117,20075.0
2018-02-06 13:50:00,138.87,138.87,138.48,138.49,25306.0,115.2117,115.2117,114.8882,114.8965,25306.0
2018-02-06 13:55:00,138.48,138.57,138.4,138.44,15017.0,114.8882,114.9629,114.8218,114.855,15017.0
2018-02-06 14:00:00,138.5,138.57,138.45,138.5,24607.0,114.9048,114.9629,114.8633,114.9048,24607.0
2018-02-06 14:05:00,138.53,138.53,138.31,138.5,31001.0,114.9297,114.9297,114.7471,114.9048,31001.0
2018-02-06 14:10:00,138.49,138.7,138.46,138.57,11182.0,114.8965,115.0707,114.8716,114.9629,11182.0
2018-02-06 14:15:00,138.6,138.62,138.06,138.11,24960.0,114.9877,115.0043,114.5397,114.5812,24960.0
2018-02-06 14:20:00,138.2,138.26,137.86,137.93,17872.0,114.6559,114.7057,114.3738,114.4319,17872.0
2018-02-06 14:25:00,137.93,137.93,137.65,137.65,21638.0,114.4319,114.4319,114.1996,114.1996,21638.0
2018-02-06 14:30:00,137.69,138.0,137.63,137.92,28353.0,114.2328,114.49,114.183,114.4236,28353.0
2018-02-06 14:35:00,137.94,138.23,137.94,138.08,16807.0,114.4402,114.6808,114.4402,114.5563,16807.0
2018-02-06 14:40:00,138.08,138.28,138.0,138.28,26606.0,114.5563,114.7223,114.49,114.7223,26606.0
2018-02-06 14:45:00,138.33,139.0,138.32,139.0,18182.0,114.7637,115.3196,114.7554,115.3196,18182.0
2018-02-06 14:50:00,139.0,139.28,138.78,139.28,35639.0,115.3196,115.5519,115.1371,115.5519,35639.0
2018-02-06 14:55:00,139.31,139.95,139.24,139.9,23640.0,115.5768,116.1077,115.5187,116.0663,23640.0
2018-02-06 15:00:00,139.78,140.05,139.68,139.96,29401.0,115.9667,116.1907,115.8837,116.116,29401.0
2018-02-06 15:05:00,139.98,140.58,139.88,140.54,37707.0,116.1326,116.6304,116.0497,116.5972,37707.0
2018-02-06 15:10:00,140.59,140.71,139.9,139.94,48101.0,116.6387,116.7383,116.0663,116.0995,48101.0
2018-02-06 15:15:00,139.94,140.04,139.24,139.24,35635.0,116.0995,116.1824,115.5187,115.5187,35635.0
2018-02-06 15:20:00,139.3,139.77,139.25,139.46,25243.0,115.5685,115.9584,115.527,115.7012,25243.0
2018-02-06 15:25:00,139.43,139.87,139.43,139.84,18479.0,115.6763,116.0414,115.6763,116.0165,18479.0
2018-02-06 15:30:00,139.84,140.27,139.61,140.05,35404.0,116.0165,116.3732,115.8257,116.1907,35404.0
2018-02-06 15:35:00,140.06,140.21,139.92,140.17,50998.0,116.199,116.3235,116.0829,116.2903,50998.0
2018-02-06 15:40:00,140.2,140.33,140.02,140.03,74450.0,116.3152,116.423,116.1658,116.1741,74450.0
2018-02-06 15:45:00,139.99,140.06,139.58,139.63,63640.0,116.1409,116.199,115.8008,115.8423,63640.0
2018-02-06 15:50:00,139.6,139.73,139.23,139.6,84570.0,115.8174,115.9252,115.5104,115.8174,84570.0
2018-02-06 15:55:00,139.62,140.23,139.5,140.17,204777.0,115.834,116.34,115.7344,116.2903,204777.0
2018-02-07 09:30:00,139.85,140.33,139.24,140.18,40280.0,116.0248,116.423,115.5187,116.2986,40280.0
2018-02-07 09:35:00,140.27,140.99,140.26,140.69,12454.0,116.3732,116.9706,116.3649,116.7217,12454.0
2018-02-07 09:40:00,140.82,141.75,140.75,141.08,23970.0,116.8295,117.6011,116.7715,117.0452,23970.0
2018-02-07 09:45:00,141.17,141.18,140.24,140.24,11682.0,117.1199,117.1282,116.3483,116.3483,11682.0
2018-02-07 09:50:00,140.35,140.75,140.35,140.51,19406.0,116.4396,116.7715,116.4396,116.5723,19406.0
2018-02-07 09:55:00,140.52,140.52,140.03,140.1,15372.0,116.5806,116.5806,116.1741,116.2322,15372.0
2018-02-07 10:00:00,140.14,140.47,140.09,140.32,26821.0,116.2654,116.5392,116.2239,116.4147,26821.0
2018-02-07 10:05:00,140.41,140.98,140.36,140.8,30313.0,116.4894,116.9623,116.4479,116.8129,30313.0
2018-02-07 10:10:00,140.8,141.08,140.53,141.07,15057.0,116.8129,117.0452,116.5889,117.0369,15057.0
2018-02-07 10:15:00,141.0,141.35,140.83,141.24,19246.0,116.9789,117.2692,116.8378,117.178,19246.0
2018-02-07 10:20:00,141.22,141.22,140.81,140.94,10709.0,117.1614,117.1614,116.8212,116.9291,10709.0
2018-02-07 10:25:00,140.93,141.01,140.72,140.98,18989.0,116.9208,116.9872,116.7466,116.9623,18989.0
2018-02-07 10:30:00,140.99,141.26,140.99,141.15,18763.0,116.9706,117.1946,116.9706,117.1033,18763.0
2018-02-07 10:35:00,141.22,141.38,141.02,141.35,9308.0,117.1614,117.2941,116.9955,117.2692,9308.0
2018-02-07 10:40:00,141.3,141.6,141.12,141.25,21306.0,117.2278,117.4767,117.0784,117.1863,21306.0
2018-02-07 10:45:00,141.22,141.76,141.21,141.7,26560.0,117.1614,117.6094,117.1531,117.5596,26560.0
2018-02-07 10:50:00,141.76,141.86,141.6,141.84,24186.0,117.6094,117.6924,117.4767,117.6758,24186.0
2018-02-07 10:55:00,141.87,142.06,141.52,141.85,21517.0,117.7007,117.8583,117.4103,117.6841,21517.0
2018-02-07 11:00:00,141.86,141.88,141.54,141.78,53793.0,117.6924,117.7089,117.4269,117.626,53793.0
2018-02-07 11:05:00,141.74,142.06,141.73,142.05,15543.0,117.5928,117.8583,117.5845,117.85,15543.0
2018-02-07 11:10:00,142.08,142.33,142.07,142.15,18542.0,117.8749,118.0823,117.8666,117.933,18542.0
2018-02-07 11:15:00,142.15,142.32,141.83,141.83,13207.0,117.933,118.074,117.6675,117.6675,13207.0
2018-02-07 11:20:00,141.79,141.81,141.42,141.79,30017.0,117.6343,117.6509,117.3273,117.6343,30017.0
2018-02-07 11:25:00,141.79,141.82,141.58,141.67,36357.0,117.6343,117.6592,117.4601,117.5347,36357.0
2018-02-07 11:30:00,141.61,141.64,141.31,141.47,13702.0,117.4849,117.5098,117.2361,117.3688,13702.0
2018-02-07 11:35:00,141.46,141.97,141.41,141.97,22223.0,117.3605,117.7836,117.319,117.7836,22223.0
2018-02-07 11:40:00,142.04,142.04,141.52,141.61,16929.0,117.8417,117.8417,117.4103,117.4849,16929.0
2018-02-07 11:45:00,141.67,141.77,141.16,141.23,19228.0,117.5347,117.6177,117.1116,117.1697,19228.0
2018-02-07 11:50:00,141.21,141.39,141.1,141.26,12348.0,117.1531,117.3024,117.0618,117.1946,12348.0
2018-02-07 11:55:00,141.19,141.36,141.12,141.28,11907.0,117.1365,117.2775,117.0784,117.2112,11907.0
2018-02-07 12:00:00,141.32,141.69,141.28,141.69,15829.0,117.2444,117.5513,117.2112,117.5513,15829.0
2018-02-07 12:05:00,141.63,141.68,141.33,141.38,11346.0,117.5015,117.543,117.2526,117.2941,11346.0
2018-02-07 12:10:00,141.46,141.66,141.26,141.37,24868.0,117.3605,117.5264,117.1946,117.2858,24868.0
2018-02-07 12:15:00,141.47,141.47,141.23,141.33,10342.0,117.3688,117.3688,117.1697,117.2526,10342.0
2018-02-07 12:20:00,141.29,141.4,141.21,141.36,8710.0,117.2195,117.3107,117.1531,117.2775,8710.0
2018-02-07 12:25:00,141.37,141.57,141.3,141.54,9187.0,117.2858,117.4518,117.2278,117.4269,9187.0
2018-02-07 12:30:00,141.58,141.64,141.4,141.41,9720.0,117.4601,117.5098,117.3107,117.319,9720.0
2018-02-07 12:35:00,141.41,141.41,141.2,141.25,17163.0,117.319,117.319,117.1448,117.1863,17163.0
2018-02-07 12:40:00,141.26,141.32,141.22,141.31,4490.0,117.1946,117.2444,117.1614,117.2361,4490.0
2018-02-07 12:45:00,141.31,141.39,141.17,141.22,10046.0,117.2361,117.3024,117.1199,117.1614,10046.0
2018-02-07 12:50:00,141.22,141.42,141.2,141.21,13838.0,117.1614,117.3273,117.1448,117.1531,13838.0
2018-02-07 12:55:00,141.19,141.4,141.19,141.27,6917.0,117.1365,117.3107,117.1365,117.2029,6917.0
2018-02-07 13:00:00,141.29,141.38,141.17,141.23,7676.0,117.2195,117.2941,117.1199,117.1697,7676.0
2018-02-07 13:05:00,141.23,141.23,140.9,141.03,9686.0,117.1697,117.1697,116.8959,117.0038,9686.0
2018-02-07 13:10:00,141.09,141.1,140.56,140.65,6446.0,117.0535,117.0618,116.6138,116.6885,6446.0
2018-02-07 13:15:00,140.53,140.78,140.06,140.64,27003.0,116.5889,116.7963,116.199,116.6802,27003.0
2018-02-07 13:20:00,140.72,140.85,140.11,140.22,15137.0,116.7466,116.8544,116.2405,116.3318,15137.0
2018-02-07 13:25:00,140.25,140.44,140.13,140.43,27455.0,116.3566,116.5143,116.2571,116.506,27455.0
2018-02-07 13:30:00,140.45,140.77,140.4,140.68,9396.0,116.5226,116.7881,116.4811,116.7134,9396.0
2018-02-07 13:35:00,140.67,141.07,140.64,140.98,9336.0,116.7051,117.0369,116.6802,116.9623,9336.0
2018-02-07 13:40:00,140.96,141.09,140.77,141.06,14650.0,116.9457,117.0535,116.7881,117.0286,14650.0
2018-02-07 13:45:00,141.04,141.04,140.58,140.58,13123.0,117.0121,117.0121,116.6304,116.6304,13123.0
2018-02-07 13:50:00,140.55,140.66,140.37,140.49,14751.0,116.6055,116.6968,116.4562,116.5558,14751.0
2018-02-07 13:55:00,140.47,140.62,140.44,140.51,10628.0,116.5392,116.6636,116.5143,116.5723,10628.0
2018-02-07 14:00:00,140.47,140.55,140.07,140.12,18402.0,116.5392,116.6055,116.2073,116.2488,18402.0
2018-02-07 14:05:00,140.07,140.36,140.07,140.36,11396.0,116.2073,116.4479,116.2073,116.4479,11396.0
2018-02-07 14:10:00,140.34,140.81,140.34,140.8,11754.0,116.4313,116.8212,116.4313,116.8129,11754.0
2018-02-07 14:15:00,140.8,140.88,140.73,140.74,12146.0,116.8129,116.8793,116.7549,116.7632,12146.0
2018-02-07 14:20:00,140.73,140.93,140.68,140.79,11582.0,116.7549,116.9208,116.7134,116.8046,11582.0
2018-02-07 14:25:00,140.76,140.89,140.68,140.77,6888.0,116.7798,116.8876,116.7134,116.7881,6888.0
2018-02-07 14:30:00,140.8,140.84,140.65,140.66,11549.0,116.8129,116.8461,116.6885,116.6968,11549.0
2018-02-07 14:35:00,140.65,140.68,140.4,140.4,12374.0,116.6885,116.7134,116.4811,116.4811,12374.0
2018-02-07 14:40:00,140.37,140.47,140.31,140.31,10517.0,116.4562,116.5392,116.4064,116.4064,10517.0
2018-02-07 14:45:00,140.35,140.39,140.03,140.07,11940.0,116.4396,116.4728,116.1741,116.2073,11940.0
2018-02-07 14:50:00,140.06,140.2,139.87,140.15,20976.0,116.199,116.3152,116.0414,116.2737,20976.0
2018-02-07 14:55:00,140.14,140.43,140.14,140.38,15941.0,116.2654,116.506,116.2654,116.4645,15941.0
2018-02-07 15:00:00,140.39,140.64,140.32,140.59,17003.0,116.4728,116.6802,116.4147,116.6387,17003.0
2018-02-07 15:05:00,140.62,140.69,140.44,140.44,19804.0,116.6636,116.7217,116.5143,116.5143,19804.0
2018-02-07 15:10:00,140.44,140.71,140.31,140.68,20817.0,116.5143,116.7383,116.4064,116.7134,20817.0
2018-02-07 15:15:00,140.68,140.76,140.57,140.58,20032.0,116.7134,116.7798,116.6221,116.6304,20032.0
2018-02-07 15:20:00,140.6,140.68,140.48,140.5,27047.0,116.647,116.7134,116.5475,116.5641,27047.0
2018-02-07 15:25:00,140.49,140.72,140.49,140.66,53494.0,116.5558,116.7466,116.5558,116.6968,53494.0
2018-02-07 15:30:00,140.69,140.76,140.57,140.76,31473.0,116.7217,116.7798,116.6221,116.7798,31473.0
2018-02-07 15:35:00,140.76,141.0,140.73,140.79,32544.0,116.7798,116.9789,116.7549,116.8046,32544.0
2018-02-07 15:40:00,140.75,140.96,140.61,140.66,41916.0,116.7715,116.9457,116.6553,116.6968,41916.0
2018-02-07 15:45:00,140.63,140.63,140.07,140.32,52001.0,116.6719,116.6719,116.2073,116.4147,52001.0
2018-02-07 15:50:00,140.32,140.37,140.02,140.14,55698.0,116.4147,116.4562,116.1658,116.2654,55698.0
2018-02-07 15:55:00,140.14,140.25,139.95,139.99,168874.0,116.2654,116.3566,116.1077,116.1409,168874.0
2018-02-08 09:30:00,139.88,139.88,138.58,138.84,37475.0,116.0497,116.0497,114.9711,115.1869,37475.0
2018-02-08 09:35:00,138.76,139.64,138.7,139.56,50967.0,115.1205,115.8506,115.0707,115.7842,50967.0
2018-02-08 09:40:00,139.63,139.83,139.43,139.5,4925.0,115.8423,116.0082,115.6763,115.7344,4925.0
2018-02-08 09:45:00,139.5,139.59,138.65,139.4,47284.0,115.7344,115.8091,115.0292,115.6514,47284.0
2018-02-08 09:50:00,139.07,139.62,139.07,139.62,10522.0,115.3777,115.834,115.3777,115.834,10522.0
2018-02-08 09:55:00,139.5,139.51,139.0,139.1,16458.0,115.7344,115.7427,115.3196,115.4026,16458.0
2018-02-08 10:00:00,139.08,139.73,138.84,139.56,19414.0,115.386,115.9252,115.1869,115.7842,19414.0
2018-02-08 10:05:00,139.55,140.21,139.54,140.21,10680.0,115.7759,116.3235,115.7676,116.3235,10680.0
2018-02-08 10:10:00,140.24,140.32,139.76,140.01,30838.0,116.3483,116.4147,115.9501,116.1575,30838.0
2018-02-08 10:15:00,140.0,140.0,139.64,139.69,20379.0,116.1492,116.1492,115.8506,115.892,20379.0
2018-02-08 10:20:00,139.7,139.79,139.42,139.76,11453.0,115.9003,115.975,115.668,115.9501,11453.0
2018-02-08 10:25:00,139.81,139.86,139.35,139.4,13304.0,115.9916,116.0331,115.61,115.6514,13304.0
2018-02-08 10:30:00,139.34,139.63,139.22,139.61,18673.0,115.6017,115.8423,115.5021,115.8257,18673.0
2018-02-08 10:35:00,139.61,139.71,139.32,139.64,41365.0,115.8257,115.9086,115.5851,115.8506,41365.0
2018-02-08 10:40:00,139.62,139.86,139.51,139.65,8000.0,115.834,116.0331,115.7427,115.8589,8000.0
2018-02-08 10:45:00,139.7,139.84,139.58,139.71,29130.0,115.9003,116.0165,115.8008,115.9086,29130.0
2018-02-08 10:50:00,139.67,139.87,139.5,139.59,33480.0,115.8755,116.0414,115.7344,115.8091,33480.0
2018-02-08 10:55:00,139.59,140.19,139.5,140.18,25967.0,115.8091,116.3069,115.7344,116.2986,25967.0
2018-02-08 11:00:00,139.96,140.27,139.89,140.27,37873.0,116.116,116.3732,116.058,116.3732,37873.0
2018-02-08 11:05:00,140.3,140.44,140.14,140.19,13387.0,116.3981,116.5143,116.2654,116.3069,13387.0
2018-02-08 11:10:00,140.18,140.75,140.16,140.47,15353.0,116.2986,116.7715,116.282,116.5392,15353.0
2018-02-08 11:15:00,140.43,140.86,140.19,140.63,18517.0,116.506,116.8627,116.3069,116.6719,18517.0
2018-02-08 11:20:00,140.7,140.8,140.29,140.76,14299.0,116.73,116.8129,116.3898,116.7798,14299.0
2018-02-08 11:25:00,140.72,140.83,140.56,140.64,14861.0,116.7466,116.8378,116.6138,116.6802,14861.0
2018-02-08 11:30:00,140.62,140.93,140.51,140.7,19229.0,116.6636,116.9208,116.5723,116.73,19229.0
2018-02-08 11:35:00,140.8,140.84,140.5,140.84,13082.0,116.8129,116.8461,116.5641,116.8461,13082.0
2018-02-08 11:40:00,140.8,140.8,140.3,140.57,16343.0,116.8129,116.8129,116.3981,116.6221,16343.0
2018-02-08 11:45:00,140.45,140.53,140.0,140.13,15792.0,116.5226,116.5889,116.1492,116.2571,15792.0
2018-02-08 11:50:00,140.19,140.42,139.96,139.96,9085.0,116.3069,116.4977,116.116,116.116,9085.0
2018-02-08 11:55:00,139.85,139.98,139.75,139.95,33518.0,116.0248,116.1326,115.9418,116.1077,33518.0
2018-02-08 12:00:00,139.9,140.14,139.88,139.94,9630.0,116.0663,116.2654,116.0497,116.0995,9630.0
2018-02-08 12:05:00,139.94,140.08,139.71,139.84,7376.0,116.0995,116.2156,115.9086,116.0165,7376.0
2018-02-08 12:10:00,139.81,139.93,139.71,139.78,23530.0,115.9916,116.0912,115.9086,115.9667,23530.0
2018-02-08 12:15:00,139.89,140.02,139.76,139.85,11406.0,116.058,116.1658,115.9501,116.0248,11406.0
2018-02-08 12:20:00,139.92,140.05,139.61,139.61,19797.0,116.0829,116.1907,115.8257,115.8257,19797.0
2018-02-08 12:25:00,139.63,139.68,139.32,139.32,19584.0,115.8423,115.8837,115.5851,115.5851,19584.0
2018-02-08 12:30:00,139.49,139.61,139.29,139.45,9477.0,115.7261,115.8257,115.5602,115.6929,9477.0
2018-02-08 12:35:00,139.35,139.5,139.3,139.42,9005.0,115.61,115.7344,115.5685,115.668,9005.0
2018-02-08 12:40:00,139.37,139.81,139.36,139.63,10936.0,115.6266,115.9916,115.6183,115.8423,10936.0
2018-02-08 12:45:00,139.63,139.63,139.22,139.28,5925.0,115.8423,115.8423,115.5021,115.5519,5925.0
2018-02-08 12:50:00,139.3,139.3,138.76,138.86,13155.0,115.5685,115.5685,115.1205,115.2034,13155.0
2018-02-08 12:55:00,138.79,139.13,138.69,139.1,18100.0,115.1454,115.4274,115.0624,115.4026,18100.0
2018-02-08 13:00:00,139.08,139.08,138.52,138.68,65802.0,115.386,115.386,114.9214,115.0541,65802.0
2018-02-08 13:05:00,138.63,138.79,138.29,138.65,62301.0,115.0126,115.1454,114.7306,115.0292,62301.0
2018-02-08 13:10:00,138.61,138.76,138.44,138.44,16119.0,114.996,115.1205,114.855,114.855,16119.0
2018-02-08 13:15:00,138.45,138.78,138.28,138.39,20609.0,114.8633,115.1371,114.7223,114.8135,20609.0
2018-02-08 13:20:00,138.37,138.57,138.16,138.33,25656.0,114.7969,114.9629,114.6227,114.7637,25656.0
2018-02-08 13:25:00,138.3,138.34,137.72,137.72,12969.0,114.7388,114.772,114.2577,114.2577,12969.0
2018-02-08 13:30:00,137.69,137.79,137.58,137.69,8041.0,114.2328,114.3157,114.1415,114.2328,8041.0
2018-02-08 13:35:00,137.69,137.8,137.05,137.05,103193.0,114.2328,114.324,113.7018,113.7018,103193.0
2018-02-08 13:40:00,137.06,137.43,137.05,137.28,57871.0,113.7101,114.0171,113.7018,113.8926,57871.0
2018-02-08 13:45:00,137.3,137.54,137.08,137.1,22007.0,113.9092,114.1083,113.7267,113.7433,22007.0
2018-02-08 13:50:00,137.15,137.56,137.01,137.46,27347.0,113.7848,114.1249,113.6686,114.042,27347.0
2018-02-08 13:55:00,137.45,137.48,137.15,137.25,6375.0,114.0337,114.0585,113.7848,113.8677,6375.0
2018-02-08 14:00:00,137.24,137.24,136.87,136.94,20003.0,113.8594,113.8594,113.5525,113.6105,20003.0
2018-02-08 14:05:00,136.95,137.07,136.65,136.76,44627.0,113.6188,113.7184,113.3699,113.4612,44627.0
2018-02-08 14:10:00,136.75,136.91,136.43,136.45,35136.0,113.4529,113.5857,113.1874,113.204,35136.0
2018-02-08 14:15:00,136.42,136.71,136.36,136.47,45110.0,113.1791,113.4197,113.1294,113.2206,45110.0
2018-02-08 14:20:00,136.48,136.51,136.09,136.2,45886.0,113.2289,113.2538,112.9053,112.9966,45886.0
2018-02-08 14:25:00,136.18,136.49,136.0,136.25,76087.0,112.98,113.2372,112.8307,113.0381,76087.0
2018-02-08 14:30:00,136.22,136.32,136.09,136.22,37113.0,113.0132,113.0962,112.9053,113.0132,37113.0
2018-02-08 14:35:00,136.14,136.16,135.72,135.96,47218.0,112.9468,112.9634,112.5984,112.7975,47218.0
2018-02-08 14:40:00,135.93,135.95,135.69,135.73,30826.0,112.7726,112.7892,112.5735,112.6067,30826.0
2018-02-08 14:45:00,135.7,135.93,135.66,135.69,43818.0,112.5818,112.7726,112.5486,112.5735,43818.0
2018-02-08 14:50:00,135.74,135.8,135.5,135.53,36694.0,112.615,112.6648,112.4159,112.4408,36694.0
2018-02-08 14:55:00,135.52,135.82,135.4,135.82,57309.0,112.4325,112.6813,112.3329,112.6813,57309.0
2018-02-08 15:00:00,135.82,136.09,135.66,136.0,39638.0,112.6813,112.9053,112.5486,112.8307,39638.0
2018-02-08 15:05:00,136.01,136.03,135.34,135.46,71781.0,112.839,112.8556,112.2831,112.3827,71781.0
2018-02-08 15:10:00,135.42,135.46,135.11,135.22,59989.0,112.3495,112.3827,112.0923,112.1836,59989.0
2018-02-08 15:15:00,135.22,136.04,135.17,135.8,120893.0,112.1836,112.8639,112.1421,112.6648,120893.0
2018-02-08 15:20:00,135.78,135.97,135.48,135.81,52209.0,112.6482,112.8058,112.3993,112.6731,52209.0
2018-02-08 15:25:00,135.86,136.48,135.76,136.11,56929.0,112.7145,113.2289,112.6316,112.9219,56929.0
2018-02-08 15:30:00,136.12,136.16,135.48,135.48,53627.0,112.9302,112.9634,112.3993,112.3993,53627.0
2018-02-08 15:35:00,135.48,135.58,135.08,135.09,73140.0,112.3993,112.4822,112.0674,112.0757,73140.0
2018-02-08 15:40:00,135.07,135.38,134.92,135.38,84722.0,112.0591,112.3163,111.9347,112.3163,84722.0
2018-02-08 15:45:00,135.39,135.39,134.43,134.56,145137.0,112.3246,112.3246,111.5282,111.636,145137.0
2018-02-08 15:50:00,134.52,134.57,134.22,134.37,112294.0,111.6028,111.6443,111.3539,111.4784,112294.0
2018-02-08 15:55:00,134.38,134.43,133.48,133.57,243150.0,111.4867,111.5282,110.74,110.8147,243150.0
2018-02-09 09:30:00,134.35,134.95,133.43,133.87,52088.0,111.4618,111.9596,110.6985,111.0636,52088.0
2018-02-09 09:35:00,133.8,133.99,133.55,133.55,32823.0,111.0055,111.1631,110.7981,110.7981,32823.0
2018-02-09 09:40:00,133.71,133.99,133.36,133.78,29654.0,110.9308,111.1631,110.6404,110.9889,29654.0
2018-02-09 09:45:00,133.76,134.13,133.52,133.52,41521.0,110.9723,111.2793,110.7732,110.7732,41521.0
2018-02-09 09:50:00,133.61,134.1,133.49,133.87,38172.0,110.8478,111.2544,110.7483,111.0636,38172.0
2018-02-09 09:55:00,133.9,134.12,133.52,133.61,68105.0,111.0884,111.271,110.7732,110.8478,68105.0
2018-02-09 10:00:00,133.65,134.34,133.64,134.03,36282.0,110.881,111.4535,110.8727,111.1963,36282.0
2018-02-09 10:05:00,134.05,134.14,133.46,133.77,45883.0,111.2129,111.2876,110.7234,110.9806,45883.0
2018-02-09 10:10:00,133.76,133.94,133.59,133.84,31211.0,110.9723,111.1216,110.8313,111.0387,31211.0
2018-02-09 10:15:00,133.8,134.1,133.71,134.0,23525.0,111.0055,111.2544,110.9308,111.1714,23525.0
2018-02-09 10:20:00,134.01,134.01,133.7,133.82,26087.0,111.1797,111.1797,110.9225,111.0221,26087.0
2018-02-09 10:25:00,133.88,134.12,133.84,133.92,19057.0,111.0719,111.271,111.0387,111.105,19057.0
2018-02-09 10:30:00,133.82,134.09,133.8,133.94,21053.0,111.0221,111.2461,111.0055,111.1216,21053.0
2018-02-09 10:35:00,133.96,133.98,133.53,133.57,22111.0,111.1382,111.1548,110.7815,110.8147,22111.0
2018-02-09 10:40:00,133.59,133.61,132.9,132.93,47104.0,110.8313,110.8478,110.2588,110.2837,47104.0
2018-02-09 10:45:00,132.9,133.01,132.42,132.66,25252.0,110.2588,110.3501,109.8606,110.0597,25252.0
2018-02-09 10:50:00,132.65,133.28,132.6,133.28,45058.0,110.0514,110.5741,110.0099,110.5741,45058.0
2018-02-09 10:55:00,133.3,133.45,133.14,133.33,22206.0,110.5907,110.7151,110.4579,110.6156,22206.0
2018-02-09 11:00:00,133.31,133.72,133.27,133.47,35497.0,110.599,110.9391,110.5658,110.7317,35497.0
2018-02-09 11:05:00,133.46,133.62,133.3,133.37,18945.0,110.7234,110.8561,110.5907,110.6487,18945.0
2018-02-09 11:10:00,133.38,133.54,133.16,133.52,13116.0,110.657,110.7898,110.4745,110.7732,13116.0
2018-02-09 11:15:00,133.55,133.7,133.24,133.6,20750.0,110.7981,110.9225,110.5409,110.8396,20750.0
2018-02-09 11:20:00,133.63,133.79,133.48,133.49,14228.0,110.8644,110.9972,110.74,110.7483,14228.0
2018-02-09 11:25:00,133.45,133.48,133.22,133.4,16535.0,110.7151,110.74,110.5243,110.6736,16535.0
2018-02-09 11:30:00,133.38,133.68,133.33,133.64,18142.0,110.657,110.9059,110.6156,110.8727,18142.0
2018-02-09 11:35:00,133.62,133.72,133.42,133.52,13464.0,110.8561,110.9391,110.6902,110.7732,13464.0
2018-02-09 11:40:00,133.52,133.53,133.35,133.36,8536.0,110.7732,110.7815,110.6321,110.6404,8536.0
2018-02-09 11:45:00,133.34,133.42,133.24,133.25,12353.0,110.6238,110.6902,110.5409,110.5492,12353.0
2018-02-09 11:50:00,133.24,133.29,133.03,133.13,12213.0,110.5409,110.5824,110.3667,110.4496,12213.0
2018-02-09 11:55:00,133.17,133.44,132.92,132.92,16370.0,110.4828,110.7068,110.2754,110.2754,16370.0
2018-02-09 12:00:00,132.94,132.96,132.72,132.72,11232.0,110.292,110.3086,110.1095,110.1095,11232.0
2018-02-09 12:05:00,132.72,132.81,132.06,132.19,33886.0,110.1095,110.1841,109.5619,109.6698,33886.0
2018-02-09 12:10:00,132.22,132.5,131.79,131.87,43312.0,109.6947,109.927,109.3379,109.4043,43312.0
2018-02-09 12:15:00,131.94,132.05,131.73,131.85,60615.0,109.4624,109.5536,109.2881,109.3877,60615.0
2018-02-09 12:20:00,131.89,132.12,131.8,131.88,31506.0,109.4209,109.6117,109.3462,109.4126,31506.0
2018-02-09 12:25:00,131.91,131.91,131.34,131.44,38616.0,109.4375,109.4375,108.9646,109.0475,38616.0
2018-02-09 12:30:00,131.44,131.68,131.2,131.3,36937.0,109.0475,109.2466,108.8484,108.9314,36937.0
2018-02-09 12:35:00,131.28,131.28,130.91,130.98,39546.0,108.9148,108.9148,108.6078,108.6659,39546.0
2018-02-09 12:40:00,130.98,131.08,130.85,131.01,37443.0,108.6659,108.7489,108.558,108.6908,37443.0
2018-02-09 12:45:00,131.01,131.45,131.0,131.35,36208.0,108.6908,109.0558,108.6825,108.9729,36208.0
2018-02-09 12:50:00,131.36,131.6,131.35,131.54,21444.0,108.9812,109.1803,108.9729,109.1305,21444.0
2018-02-09 12:55:00,131.58,131.77,131.53,131.74,20055.0,109.1637,109.3213,109.1222,109.2964,20055.0
2018-02-09 13:00:00,131.71,131.74,131.3,131.41,23269.0,109.2715,109.2964,108.9314,109.0226,23269.0
2018-02-09 13:05:00,131.33,131.45,131.16,131.28,37219.0,108.9563,109.0558,108.8152,108.9148,37219.0
2018-02-09 13:10:00,131.24,131.34,130.7,130.8,30313.0,108.8816,108.9646,108.4336,108.5166,30313.0
2018-02-09 13:15:00,130.82,130.94,130.73,130.87,45571.0,108.5332,108.6327,108.4585,108.5746,45571.0
2018-02-09 13:20:00,130.88,130.97,130.51,130.63,26817.0,108.5829,108.6576,108.276,108.3755,26817.0
2018-02-09 13:25:00,130.69,130.91,130.54,130.8,27492.0,108.4253,108.6078,108.3009,108.5166,27492.0
2018-02-09 13:30:00,130.78,131.1,130.64,130.65,48813.0,108.5,108.7655,108.3838,108.3921,48813.0
2018-02-09 13:35:00,130.68,130.77,130.37,130.62,36805.0,108.417,108.4917,108.1598,108.3672,36805.0
2018-02-09 13:40:00,130.58,131.01,130.57,130.81,24091.0,108.334,108.6908,108.3258,108.5249,24091.0
2018-02-09 13:45:00,130.81,131.12,130.79,131.07,26516.0,108.5249,108.7821,108.5083,108.7406,26516.0
2018-02-09 13:50:00,131.09,131.44,130.99,131.37,37651.0,108.7572,109.0475,108.6742,108.9895,37651.0
2018-02-09 13:55:00,131.4,132.09,131.39,131.51,26090.0,109.0144,109.5868,109.0061,109.1056,26090.0
2018-02-09 14:00:00,131.49,132.33,131.43,132.16,27527.0,109.089,109.7859,109.0392,109.6449,27527.0
2018-02-09 14:05:00,132.11,132.24,131.92,132.15,48485.0,109.6034,109.7112,109.4458,109.6366,48485.0
2018-02-09 14:10:00,132.11,132.75,132.07,132.39,70256.0,109.6034,110.1344,109.5702,109.8357,70256.0
2018-02-09 14:15:00,132.36,132.89,132.2,132.67,117400.0,109.8108,110.2505,109.6781,110.068,117400.0
2018-02-09 14:20:00,132.74,133.36,132.63,133.36,85544.0,110.1261,110.6404,110.0348,110.6404,85544.0
2018-02-09 14:25:00,133.44,133.83,133.25,133.35,42351.0,110.7068,111.0304,110.5492,110.6321,42351.0
2018-02-09 14:30:00,133.4,133.54,132.97,132.98,32230.0,110.6736,110.7898,110.3169,110.3252,32230.0
2018-02-09 14:35:00,132.94,133.7,132.85,133.61,23167.0,110.292,110.9225,110.2173,110.8478,23167.0
2018-02-09 14:40:00,133.56,133.81,133.5,133.66,29088.0,110.8064,111.0138,110.7566,110.8893,29088.0
2018-02-09 14:45:00,133.7,133.89,133.38,133.47,29608.0,110.9225,111.0801,110.657,110.7317,29608.0
2018-02-09 14:50:00,133.52,133.97,133.5,133.64,22017.0,110.7732,111.1465,110.7566,110.8727,22017.0
2018-02-09 14:55:00,133.62,133.62,133.27,133.32,41171.0,110.8561,110.8561,110.5658,110.6073,41171.0
2018-02-09 15:00:00,133.3,133.43,132.93,133.16,69156.0,110.5907,110.6985,110.2837,110.4745,69156.0
2018-02-09 15:05:00,133.15,133.37,132.83,133.07,57427.0,110.4662,110.6487,110.2007,110.3998,57427.0
2018-02-09 15:10:00,133.06,133.25,132.84,133.23,52354.0,110.3915,110.5492,110.209,110.5326,52354.0
2018-02-09 15:15:00,133.28,133.88,133.24,133.83,37965.0,110.5741,111.0719,110.5409,111.0304,37965.0
2018-02-09 15:20:00,133.83,134.24,133.78,133.78,44988.0,111.0304,111.3705,110.9889,110.9889,44988.0
2018-02-09 15:25:00,133.78,134.22,133.66,134.02,37231.0,110.9889,111.3539,110.8893,111.188,37231.0
2018-02-09 15:30:00,134.03,134.5,133.97,134.5,46122.0,111.1963,111.5862,111.1465,111.5862,46122.0
2018-02-09 15:35:00,134.53,134.65,134.12,134.53,42133.0,111.6111,111.7107,111.271,111.6111,42133.0
2018-02-09 15:40:00,134.6,135.43,134.58,135.43,55290.0,111.6692,112.3578,111.6526,112.3578,55290.0
2018-02-09 15:45:00,135.43,136.55,135.43,136.12,94967.0,112.3578,113.287,112.3578,112.9302,94967.0
2018-02-09 15:50:00,136.14,136.93,136.14,136.44,90607.0,112.9468,113.6022,112.9468,113.1957,90607.0
2018-02-09 15:55:00,136.44,136.57,135.79,136.05,203604.0,113.1957,113.3036,112.6565,112.8722,203604.0
2018-02-12 09:30:00,136.99,137.23,136.46,136.59,35368.0,113.652,113.8511,113.2123,113.3202,35368.0
2018-02-12 09:35:00,136.58,136.76,135.61,135.83,26900.0,113.3119,113.4612,112.5071,112.6896,26900.0
2018-02-12 09:40:00,135.76,136.41,135.72,136.41,21591.0,112.6316,113.1708,112.5984,113.1708,21591.0
2018-02-12 09:45:00,136.42,136.58,135.84,135.84,21072.0,113.1791,113.3119,112.6979,112.6979,21072.0
2018-02-12 09:50:00,135.87,136.08,135.62,135.72,23272.0,112.7228,112.8971,112.5154,112.5984,23272.0
2018-02-12 09:55:00,135.71,136.02,135.54,135.79,23579.0,112.5901,112.8473,112.449,112.6565,23579.0
2018-02-12 10:00:00,135.8,136.29,135.8,135.88,20582.0,112.6648,113.0713,112.6648,112.7311,20582.0
2018-02-12 10:05:00,135.94,136.24,135.73,135.86,26305.0,112.7809,113.0298,112.6067,112.7145,26305.0
2018-02-12 10:10:00,135.86,135.95,135.4,135.86,23321.0,112.7145,112.7892,112.3329,112.7145,23321.0
2018-02-12 10:15:00,135.82,136.01,135.26,135.26,21841.0,112.6813,112.839,112.2168,112.2168,21841.0
2018-02-12 10:20:00,135.29,136.06,135.29,135.66,41769.0,112.2416,112.8805,112.2416,112.5486,41769.0
2018-02-12 10:25:00,135.57,135.97,135.25,135.97,28988.0,112.4739,112.8058,112.2085,112.8058,28988.0
2018-02-12 10:30:00,136.03,136.11,135.61,136.11,21318.0,112.8556,112.9219,112.5071,112.9219,21318.0
2018-02-12 10:35:00,136.04,136.3,135.97,136.05,14308.0,112.8639,113.0796,112.8058,112.8722,14308.0
2018-02-12 10:40:00,135.96,135.99,135.62,135.74,9844.0,112.7975,112.8224,112.5154,112.615,9844.0
2018-02-12 10:45:00,135.89,135.99,135.75,135.97,42569.0,112.7394,112.8224,112.6233,112.8058,42569.0
2018-02-12 10:50:00,136.04,136.21,135.49,135.52,56236.0,112.8639,113.0049,112.4076,112.4325,56236.0
2018-02-12 10:55:00,135.52,135.58,135.28,135.28,22471.0,112.4325,112.4822,112.2333,112.2333,22471.0
2018-02-12 11:00:00,135.36,135.44,134.7,134.94,28219.0,112.2997,112.3661,111.7522,111.9513,28219.0
2018-02-12 11:05:00,134.94,135.1,134.64,134.7,22551.0,111.9513,112.084,111.7024,111.7522,22551.0
2018-02-12 11:10:00,134.69,134.71,134.05,134.55,79586.0,111.7439,111.7604,111.2129,111.6277,79586.0
2018-02-12 11:15:00,134.49,134.68,134.16,134.33,50448.0,111.5779,111.7356,111.3041,111.4452,50448.0
2018-02-12 11:20:00,134.31,134.6,134.24,134.57,38766.0,111.4286,111.6692,111.3705,111.6443,38766.0
2018-02-12 11:25:00,134.6,134.62,134.41,134.45,111061.0,111.6692,111.6858,111.5116,111.5447,111061.0
2018-02-12 11:30:00,134.41,134.51,133.83,133.95,67788.0,111.5116,111.5945,111.0304,111.1299,67788.0
2018-02-12 11:35:00,133.94,134.03,133.83,134.02,21217.0,111.1216,111.1963,111.0304,111.188,21217.0
2018-02-12 11:40:00,134.07,134.16,134.0,134.02,21086.0,111.2295,111.3041,111.1714,111.188,21086.0
2018-02-12 11:45:00,134.05,134.34,133.97,134.23,14794.0,111.2129,111.4535,111.1465,111.3622,14794.0
2018-02-12 11:50:00,134.28,134.66,134.28,134.59,28164.0,111.4037,111.719,111.4037,111.6609,28164.0
2018-02-12 11:55:00,134.65,135.06,134.62,135.06,28976.0,111.7107,112.0508,111.6858,112.0508,28976.0
2018-02-12 12:00:00,135.13,135.13,134.88,135.0,20798.0,112.1089,112.1089,111.9015,112.001,20798.0
2018-02-12 12:05:00,135.04,135.3,134.96,135.21,15308.0,112.0342,112.2499,111.9679,112.1753,15308.0
2018-02-12 12:10:00,135.19,135.59,135.15,135.59,21542.0,112.1587,112.4905,112.1255,112.4905,21542.0
2018-02-12 12:15:00,135.61,135.79,135.51,135.55,14583.0,112.5071,112.6565,112.4242,112.4573,14583.0
2018-02-12 12:20:00,135.61,135.69,135.4,135.69,13809.0,112.5071,112.5735,112.3329,112.5735,13809.0
2018-02-12 12:25:00,135.59,135.77,135.53,135.63,10993.0,112.4905,112.6399,112.4408,112.5237,10993.0
2018-02-12 12:30:00,135.59,135.79,135.47,135.79,25779.0,112.4905,112.6565,112.391,112.6565,25779.0
2018-02-12 12:35:00,135.8,136.0,135.74,135.91,39115.0,112.6648,112.8307,112.615,112.756,39115.0
2018-02-12 12:40:00,135.96,135.99,135.69,135.73,52476.0,112.7975,112.8224,112.5735,112.6067,52476.0
2018-02-12 12:45:00,135.72,135.87,135.57,135.6,35410.0,112.5984,112.7228,112.4739,112.4988,35410.0
2018-02-12 12:50:00,135.58,135.92,135.5,135.88,71469.0,112.4822,112.7643,112.4159,112.7311,71469.0
2018-02-12 12:55:00,135.86,135.86,135.5,135.58,99100.0,112.7145,112.7145,112.4159,112.4822,99100.0
2018-02-12 13:00:00,135.58,136.4,135.58,136.3,92387.0,112.4822,113.1625,112.4822,113.0796,92387.0
2018-02-12 13:05:00,136.35,136.35,135.91,135.93,16157.0,113.1211,113.1211,112.756,112.7726,16157.0
2018-02-12 13:10:00,135.95,135.95,135.58,135.73,63710.0,112.7892,112.7892,112.4822,112.6067,63710.0
2018-02-12 13:15:00,135.77,135.9,135.69,135.86,19569.0,112.6399,112.7477,112.5735,112.7145,19569.0
2018-02-12 13:20:00,135.83,135.98,135.68,135.88,9612.0,112.6896,112.8141,112.5652,112.7311,9612.0
2018-02-12 13:25:00,135.87,135.9,135.75,135.79,5543.0,112.7228,112.7477,112.6233,112.6565,5543.0
2018-02-12 13:30:00,135.8,135.87,135.75,135.79,13858.0,112.6648,112.7228,112.6233,112.6565,13858.0
2018-02-12 13:35:00,135.8,135.81,135.58,135.73,23364.0,112.6648,112.6731,112.4822,112.6067,23364.0
2018-02-12 13:40:00,135.76,135.77,135.59,135.6,8547.0,112.6316,112.6399,112.4905,112.4988,8547.0
2018-02-12 13:45:00,135.62,135.62,135.45,135.49,12639.0,112.5154,112.5154,112.3744,112.4076,12639.0
2018-02-12 13:50:00,135.52,136.05,135.5,136.04,12270.0,112.4325,112.8722,112.4159,112.8639,12270.0
2018-02-12 13:55:00,136.06,136.1,135.88,135.88,30911.0,112.8805,112.9136,112.7311,112.7311,30911.0
2018-02-12 14:00:00,135.91,136.0,135.86,135.89,12303.0,112.756,112.8307,112.7145,112.7394,12303.0
2018-02-12 14:05:00,135.9,136.06,135.79,135.91,26872.0,112.7477,112.8805,112.6565,112.756,26872.0
2018-02-12 14:10:00,135.9,136.07,135.9,136.02,13399.0,112.7477,112.8888,112.7477,112.8473,13399.0
2018-02-12 14:15:00,136.06,136.09,135.93,135.95,13949.0,112.8805,112.9053,112.7726,112.7892,13949.0
2018-02-12 14:20:00,135.97,136.13,135.88,136.06,61726.0,112.8058,112.9385,112.7311,112.8805,61726.0
2018-02-12 14:25:00,136.06,136.09,135.91,136.04,35317.0,112.8805,112.9053,112.756,112.8639,35317.0
2018-02-12 14:30:00,136.1,136.25,136.07,136.18,32748.0,112.9136,113.0381,112.8888,112.98,32748.0
2018-02-12 14:35:00,136.15,136.24,136.06,136.12,27937.0,112.9551,113.0298,112.8805,112.9302,27937.0
2018-02-12 14:40:00,136.16,136.37,136.08,136.15,19368.0,112.9634,113.1376,112.8971,112.9551,19368.0
2018-02-12 14:45:00,136.12,136.18,135.87,135.94,37195.0,112.9302,112.98,112.7228,112.7809,37195.0
2018-02-12 14:50:00,135.91,135.91,135.63,135.88,47368.0,112.756,112.756,112.5237,112.7311,47368.0
2018-02-12 14:55:00,135.84,135.97,135.59,135.89,52391.0,112.6979,112.8058,112.4905,112.7394,52391.0
2018-02-12 15:00:00,135.95,136.09,135.8,135.95,32869.0,112.7892,112.9053,112.6648,112.7892,32869.0
2018-02-12 15:05:00,136.0,136.21,136.0,136.0,41915.0,112.8307,113.0049,112.8307,112.8307,41915.0
2018-02-12 15:10:00,135.98,136.33,135.88,136.25,46810.0,112.8141,113.1045,112.7311,113.0381,46810.0
2018-02-12 15:15:00,136.24,136.35,136.07,136.32,51805.0,113.0298,113.1211,112.8888,113.0962,51805.0
2018-02-12 15:20:00,136.33,136.52,136.09,136.11,51825.0,113.1045,113.2621,112.9053,112.9219,51825.0
2018-02-12 15:25:00,136.15,136.22,135.98,136.2,51084.0,112.9551,113.0132,112.8141,112.9966,51084.0
2018-02-12 15:30:00,136.22,136.42,136.07,136.38,65554.0,113.0132,113.1791,112.8888,113.1459,65554.0
2018-02-12 15:35:00,136.38,136.4,136.07,136.3,66984.0,113.1459,113.1625,112.8888,113.0796,66984.0
2018-02-12 15:40:00,136.28,136.72,136.23,136.68,62308.0,113.063,113.428,113.0215,113.3948,62308.0
2018-02-12 15:45:00,136.67,136.67,135.61,135.84,125235.0,113.3865,113.3865,112.5071,112.6979,125235.0
2018-02-12 15:50:00,135.82,136.53,135.82,136.35,97236.0,112.6813,113.2704,112.6813,113.1211,97236.0
2018-02-12 15:55:00,136.33,136.42,136.11,136.22,161534.0,113.1045,113.1791,112.9219,113.0132,161534.0
2018-02-13 09:30:00,136.03,136.13,135.12,135.12,58014.0,112.8556,112.9385,112.1006,112.1006,58014.0
2018-02-13 09:35:00,135.01,135.78,134.91,135.49,52075.0,112.0093,112.6482,111.9264,112.4076,52075.0
2018-02-13 09:40:00,135.38,135.94,134.91,135.77,59779.0,112.3163,112.7809,111.9264,112.6399,59779.0
2018-02-13 09:45:00,135.86,135.99,135.5,135.7,54152.0,112.7145,112.8224,112.4159,112.5818,54152.0
2018-02-13 09:50:00,135.71,136.09,135.67,135.78,50388.0,112.5901,112.9053,112.5569,112.6482,50388.0
2018-02-13 09:55:00,135.8,135.88,135.54,135.84,43216.0,112.6648,112.7311,112.449,112.6979,43216.0
2018-02-13 10:00:00,135.86,136.26,135.77,136.15,47245.0,112.7145,113.0464,112.6399,112.9551,47245.0
2018-02-13 10:05:00,136.16,136.16,135.9,135.97,38286.0,112.9634,112.9634,112.7477,112.8058,38286.0
2018-02-13 10:10:00,135.96,136.14,135.94,136.08,56976.0,112.7975,112.9468,112.7809,112.8971,56976.0
2018-02-13 10:15:00,136.08,136.56,136.01,136.55,83935.0,112.8971,113.2953,112.839,113.287,83935.0
2018-02-13 10:20:00,136.5,136.67,136.44,136.46,55593.0,113.2455,113.3865,113.1957,113.2123,55593.0
2018-02-13 10:25:00,136.43,136.48,135.97,135.97,39801.0,113.1874,113.2289,112.8058,112.8058,39801.0
2018-02-13 10:30:00,135.94,136.0,135.72,135.76,17363.0,112.7809,112.8307,112.5984,112.6316,17363.0
2018-02-13 10:35:00,135.74,136.03,135.72,135.98,61003.0,112.615,112.8556,112.5984,112.8141,61003.0
2018-02-13 10:40:00,135.98,136.14,135.96,135.99,32705.0,112.8141,112.9468,112.7975,112.8224,32705.0
2018-02-13 10:45:00,135.99,136.48,135.96,136.33,26125.0,112.8224,113.2289,112.7975,113.1045,26125.0
2018-02-13 10:50:00,136.33,136.34,136.03,136.07,16827.0,113.1045,113.1128,112.8556,112.8888,16827.0
2018-02-13 10:55:00,136.1,136.18,135.99,136.08,22925.0,112.9136,112.98,112.8224,112.8971,22925.0
2018-02-13 11:00:00,136.08,136.18,136.01,136.01,25028.0,112.8971,112.98,112.839,112.839,25028.0
2018-02-13 11:05:00,136.0,136.02,135.78,135.78,26944.0,112.8307,112.8473,112.6482,112.6482,26944.0
2018-02-13 11:10:00,135.78,135.93,135.76,135.9,40893.0,112.6482,112.7726,112.6316,112.7477,40893.0
2018-02-13 11:15:00,135.92,135.93,135.83,135.9,35130.0,112.7643,112.7726,112.6896,112.7477,35130.0
2018-02-13 11:20:00,135.88,136.13,135.67,136.06,41680.0,112.7311,112.9385,112.5569,112.8805,41680.0
2018-02-13 11:25:00,136.05,136.07,135.75,135.79,30446.0,112.8722,112.8888,112.6233,112.6565,30446.0
2018-02-13 11:30:00,135.78,135.87,135.6,135.6,15879.0,112.6482,112.7228,112.4988,112.4988,15879.0
2018-02-13 11:35:00,135.61,135.88,135.52,135.59,36294.0,112.5071,112.7311,112.4325,112.4905,36294.0
2018-02-13 11:40:00,135.57,135.59,135.23,135.31,16217.0,112.4739,112.4905,112.1919,112.2582,16217.0
2018-02-13 11:45:00,135.29,135.32,135.13,135.13,19670.0,112.2416,112.2665,112.1089,112.1089,19670.0
2018-02-13 11:50:00,135.18,135.35,135.08,135.25,37047.0,112.1504,112.2914,112.0674,112.2085,37047.0
2018-02-13 11:55:00,135.24,135.31,135.09,135.09,19667.0,112.2002,112.2582,112.0757,112.0757,19667.0
2018-02-13 12:00:00,135.11,135.13,134.95,134.99,14221.0,112.0923,112.1089,111.9596,111.9927,14221.0
2018-02-13 12:05:00,134.97,135.02,134.88,134.94,15692.0,111.9762,112.0176,111.9015,111.9513,15692.0
2018-02-13 12:10:00,134.94,135.0,134.87,134.87,14761.0,111.9513,112.001,111.8932,111.8932,14761.0
2018-02-13 12:15:00,134.88,135.08,134.87,134.97,22623.0,111.9015,112.0674,111.8932,111.9762,22623.0
2018-02-13 12:20:00,134.94,135.05,134.86,135.0,25446.0,111.9513,112.0425,111.8849,112.001,25446.0
2018-02-13 12:25:00,134.98,135.16,134.92,135.11,22153.0,111.9845,112.1338,111.9347,112.0923,22153.0
2018-02-13 12:30:00,135.13,135.13,134.99,135.0,23113.0,112.1089,112.1089,111.9927,112.001,23113.0
2018-02-13 12:35:00,135.01,135.12,135.0,135.12,29689.0,112.0093,112.1006,112.001,112.1006,29689.0
2018-02-13 12:40:00,135.13,135.26,135.08,135.22,21645.0,112.1089,112.2168,112.0674,112.1836,21645.0
2018-02-13 12:45:00,135.22,135.42,135.18,135.41,35996.0,112.1836,112.3495,112.1504,112.3412,35996.0
2018-02-13 12:50:00,135.41,135.64,135.41,135.5,23955.0,112.3412,112.532,112.3412,112.4159,23955.0
2018-02-13 12:55:00,135.5,135.5,135.36,135.39,16771.0,112.4159,112.4159,112.2997,112.3246,16771.0
2018-02-13 13:00:00,135.36,135.38,135.27,135.32,19387.0,112.2997,112.3163,112.225,112.2665,19387.0
2018-02-13 13:05:00,135.3,135.47,135.24,135.4,45709.0,112.2499,112.391,112.2002,112.3329,45709.0
2018-02-13 13:10:00,135.39,135.62,135.29,135.61,22428.0,112.3246,112.5154,112.2416,112.5071,22428.0
2018-02-13 13:15:00,135.64,135.85,135.59,135.82,18612.0,112.532,112.7062,112.4905,112.6813,18612.0
2018-02-13 13:20:00,135.81,136.05,135.81,136.03,25485.0,112.6731,112.8722,112.6731,112.8556,25485.0
2018-02-13 13:25:00,136.03,136.04,135.83,135.83,17492.0,112.8556,112.8639,112.6896,112.6896,17492.0
2018-02-13 13:30:00,135.85,135.94,135.8,135.92,22808.0,112.7062,112.7809,112.6648,112.7643,22808.0
2018-02-13 13:35:00,135.93,136.13,135.86,136.13,17188.0,112.7726,112.9385,112.7145,112.9385,17188.0
2018-02-13 13:40:00,136.13,136.22,136.06,136.14,38113.0,112.9385,113.0132,112.8805,112.9468,38113.0
2018-02-13 13:45:00,136.14,136.16,136.09,136.09,24440.0,112.9468,112.9634,112.9053,112.9053,24440.0
2018-02-13 13:50:00,136.08,136.16,135.9,136.16,19131.0,112.8971,112.9634,112.7477,112.9634,19131.0
2018-02-13 13:55:00,136.14,136.14,135.89,136.03,28758.0,112.9468,112.9468,112.7394,112.8556,28758.0
2018-02-13 14:00:00,136.06,136.18,136.03,136.05,22434.0,112.8805,112.98,112.8556,112.8722,22434.0
2018-02-13 14:05:00,136.05,136.22,135.95,136.19,20021.0,112.8722,113.0132,112.7892,112.9883,20021.0
2018-02-13 14:10:00,136.22,136.32,136.2,136.24,28133.0,113.0132,113.0962,112.9966,113.0298,28133.0
2018-02-13 14:15:00,136.26,136.28,136.04,136.04,28726.0,113.0464,113.063,112.8639,112.8639,28726.0
2018-02-13 14:20:00,136.04,136.09,135.89,135.89,22641.0,112.8639,112.9053,112.7394,112.7394,22641.0
2018-02-13 14:25:00,135.92,136.01,135.89,135.98,29758.0,112.7643,112.839,112.7394,112.8141,29758.0
2018-02-13 14:30:00,135.97,136.01,135.83,135.91,43177.0,112.8058,112.839,112.6896,112.756,43177.0
2018-02-13 14:35:00,135.92,135.96,135.87,135.9,24194.0,112.7643,112.7975,112.7228,112.7477,24194.0
2018-02-13 14:40:00,135.9,135.9,135.8,135.85,27614.0,112.7477,112.7477,112.6648,112.7062,27614.0
2018-02-13 14:45:00,135.84,135.93,135.72,135.9,25243.0,112.6979,112.7726,112.5984,112.7477,25243.0
2018-02-13 14:50:00,135.89,136.16,135.89,136.16,36837.0,112.7394,112.9634,112.7394,112.9634,36837.0
2018-02-13 14:55:00,136.15,136.15,136.03,136.09,32474.0,112.9551,112.9551,112.8556,112.9053,32474.0
2018-02-13 15:00:00,136.07,136.17,135.96,136.1,25247.0,112.8888,112.9717,112.7975,112.9136,25247.0
2018-02-13 15:05:00,136.08,136.38,136.06,136.38,40331.0,112.8971,113.1459,112.8805,113.1459,40331.0
2018-02-13 15:10:00,136.38,136.38,136.1,136.19,25025.0,113.1459,113.1459,112.9136,112.9883,25025.0
2018-02-13 15:15:00,136.17,136.33,136.14,136.31,33637.0,112.9717,113.1045,112.9468,113.0879,33637.0
2018-02-13 15:20:00,136.36,136.36,136.13,136.19,39486.0,113.1294,113.1294,112.9385,112.9883,39486.0
2018-02-13 15:25:00,136.22,136.63,136.22,136.48,44502.0,113.0132,113.3534,113.0132,113.2289,44502.0
2018-02-13 15:30:00,136.48,136.55,136.39,136.53,37395.0,113.2289,113.287,113.1542,113.2704,37395.0
2018-02-13 15:35:00,136.53,136.76,136.53,136.72,51150.0,113.2704,113.4612,113.2704,113.428,51150.0
2018-02-13 15:40:00,136.72,136.76,136.44,136.48,69414.0,113.428,113.4612,113.1957,113.2289,69414.0
2018-02-13 15:45:00,136.49,136.92,136.48,136.91,63801.0,113.2372,113.5939,113.2289,113.5857,63801.0
2018-02-13 15:50:00,136.92,136.92,136.72,136.77,46756.0,113.5939,113.5939,113.428,113.4695,46756.0
2018-02-13 15:55:00,136.75,136.78,136.08,136.34,147381.0,113.4529,113.4778,112.8971,113.1128,147381.0
2018-02-14 09:30:00,135.03,135.38,134.11,134.22,60424.0,112.0259,112.3163,111.2627,111.3539,60424.0
2018-02-14 09:35:00,134.13,134.46,133.8,133.95,51497.0,111.2793,111.553,111.0055,111.1299,51497.0
2018-02-14 09:40:00,133.96,134.0,133.24,133.24,49094.0,111.1382,111.1714,110.5409,110.5409,49094.0
2018-02-14 09:45:00,133.16,133.22,132.64,132.84,97830.0,110.4745,110.5243,110.0431,110.209,97830.0
2018-02-14 09:50:00,132.78,133.01,132.62,133.0,50183.0,110.1592,110.3501,110.0265,110.3418,50183.0
2018-02-14 09:55:00,133.02,133.47,132.96,133.05,42840.0,110.3584,110.7317,110.3086,110.3833,42840.0
2018-02-14 10:00:00,133.06,133.34,133.05,133.32,28410.0,110.3915,110.6238,110.3833,110.6073,28410.0
2018-02-14 10:05:00,133.32,133.73,133.31,133.72,63932.0,110.6073,110.9474,110.599,110.9391,63932.0
2018-02-14 10:10:00,133.73,134.01,133.69,133.94,90174.0,110.9474,111.1797,110.9142,111.1216,90174.0
2018-02-14 10:15:00,133.91,134.22,133.76,134.15,43928.0,111.0967,111.3539,110.9723,111.2959,43928.0
2018-02-14 10:20:00,134.16,134.31,134.0,134.01,40767.0,111.3041,111.4286,111.1714,111.1797,40767.0
2018-02-14 10:25:00,134.1,134.18,133.78,134.15,32390.0,111.2544,111.3207,110.9889,111.2959,32390.0
2018-02-14 10:30:00,134.15,134.24,133.93,134.06,63552.0,111.2959,111.3705,111.1133,111.2212,63552.0
2018-02-14 10:35:00,134.03,134.36,133.86,134.36,32575.0,111.1963,111.4701,111.0553,111.4701,32575.0
2018-02-14 10:40:00,134.31,134.32,134.0,134.13,28351.0,111.4286,111.4369,111.1714,111.2793,28351.0
2018-02-14 10:45:00,134.14,134.16,133.73,133.81,40801.0,111.2876,111.3041,110.9474,111.0138,40801.0
2018-02-14 10:50:00,133.77,133.85,133.57,133.69,65303.0,110.9806,111.047,110.8147,110.9142,65303.0
2018-02-14 10:55:00,133.7,133.91,133.64,133.66,55936.0,110.9225,111.0967,110.8727,110.8893,55936.0
2018-02-14 11:00:00,133.68,133.79,133.46,133.46,43753.0,110.9059,110.9972,110.7234,110.7234,43753.0
2018-02-14 11:05:00,133.51,133.66,133.37,133.4,24207.0,110.7649,110.8893,110.6487,110.6736,24207.0
2018-02-14 11:10:00,133.41,133.51,133.25,133.33,45103.0,110.6819,110.7649,110.5492,110.6156,45103.0
2018-02-14 11:15:00,133.3,133.47,133.21,133.44,69821.0,110.5907,110.7317,110.516,110.7068,69821.0
2018-02-14 11:20:00,133.42,133.63,133.35,133.53,26225.0,110.6902,110.8644,110.6321,110.7815,26225.0
2018-02-14 11:25:00,133.51,133.54,133.36,133.46,59930.0,110.7649,110.7898,110.6404,110.7234,59930.0
2018-02-14 11:30:00,133.5,133.56,133.38,133.5,29463.0,110.7566,110.8064,110.657,110.7566,29463.0
2018-02-14 11:35:00,133.49,133.64,133.29,133.63,25492.0,110.7483,110.8727,110.5824,110.8644,25492.0
2018-02-14 11:40:00,133.63,133.77,133.36,133.72,25239.0,110.8644,110.9806,110.6404,110.9391,25239.0
2018-02-14 11:45:00,133.76,133.85,133.66,133.69,18702.0,110.9723,111.047,110.8893,110.9142,18702.0
2018-02-14 11:50:00,133.69,133.86,133.61,133.84,11221.0,110.9142,111.0553,110.8478,111.0387,11221.0
2018-02-14 11:55:00,133.84,134.02,133.78,134.02,14470.0,111.0387,111.188,110.9889,111.188,14470.0
2018-02-14 12:00:00,133.97,134.12,133.78,134.11,20442.0,111.1465,111.271,110.9889,111.2627,20442.0
2018-02-14 12:05:00,134.16,134.33,134.08,134.27,12677.0,111.3041,111.4452,111.2378,111.3954,12677.0
2018-02-14 12:10:00,134.27,134.31,134.15,134.18,18138.0,111.3954,111.4286,111.2959,111.3207,18138.0
2018-02-14 12:15:00,134.22,134.22,133.86,133.93,14213.0,111.3539,111.3539,111.0553,111.1133,14213.0
2018-02-14 12:20:00,133.93,134.07,133.73,133.98,12229.0,111.1133,111.2295,110.9474,111.1548,12229.0
2018-02-14 12:25:00,133.96,134.19,133.94,134.1,26473.0,111.1382,111.329,111.1216,111.2544,26473.0
2018-02-14 12:30:00,134.01,134.05,133.91,134.01,15455.0,111.1797,111.2129,111.0967,111.1797,15455.0
2018-02-14 12:35:00,134.0,134.25,133.9,134.25,20356.0,111.1714,111.3788,111.0884,111.3788,20356.0
2018-02-14 12:40:00,134.25,134.26,134.16,134.17,22799.0,111.3788,111.3871,111.3041,111.3124,22799.0
2018-02-14 12:45:00,134.18,134.24,134.12,134.18,15204.0,111.3207,111.3705,111.271,111.3207,15204.0
2018-02-14 12:50:00,134.15,134.33,134.11,134.33,25765.0,111.2959,111.4452,111.2627,111.4452,25765.0
2018-02-14 12:55:00,134.32,134.63,134.32,134.63,10403.0,111.4369,111.6941,111.4369,111.6941,10403.0
2018-02-14 13:00:00,134.65,134.93,134.61,134.89,16088.0,111.7107,111.943,111.6775,111.9098,16088.0
2018-02-14 13:05:00,134.93,135.14,134.92,135.06,19813.0,111.943,112.1172,111.9347,112.0508,19813.0
2018-02-14 13:10:00,135.08,135.11,134.98,135.05,20304.0,112.0674,112.0923,111.9845,112.0425,20304.0
2018-02-14 13:15:00,135.05,135.31,135.05,135.15,14444.0,112.0425,112.2582,112.0425,112.1255,14444.0
2018-02-14 13:20:00,135.16,135.4,135.1,135.34,10148.0,112.1338,112.3329,112.084,112.2831,10148.0
2018-02-14 13:25:00,135.37,135.49,135.28,135.32,9706.0,112.308,112.4076,112.2333,112.2665,9706.0
2018-02-14 13:30:00,135.34,135.46,135.27,135.31,19431.0,112.2831,112.3827,112.225,112.2582,19431.0
2018-02-14 13:35:00,135.31,135.36,135.22,135.27,19710.0,112.2582,112.2997,112.1836,112.225,19710.0
2018-02-14 13:40:00,135.28,135.43,135.21,135.41,16270.0,112.2333,112.3578,112.1753,112.3412,16270.0
2018-02-14 13:45:00,135.41,135.47,135.17,135.3,15872.0,112.3412,112.391,112.1421,112.2499,15872.0
2018-02-14 13:50:00,135.28,135.29,135.14,135.14,18052.0,112.2333,112.2416,112.1172,112.1172,18052.0
2018-02-14 13:55:00,135.13,135.19,135.09,135.12,11935.0,112.1089,112.1587,112.0757,112.1006,11935.0
2018-02-14 14:00:00,135.12,135.31,135.1,135.21,36749.0,112.1006,112.2582,112.084,112.1753,36749.0
2018-02-14 14:05:00,135.22,135.31,135.2,135.23,14255.0,112.1836,112.2582,112.167,112.1919,14255.0
2018-02-14 14:10:00,135.23,135.35,135.17,135.3,16250.0,112.1919,112.2914,112.1421,112.2499,16250.0
2018-02-14 14:15:00,135.31,135.45,135.28,135.45,15210.0,112.2582,112.3744,112.2333,112.3744,15210.0
2018-02-14 14:20:00,135.47,135.48,135.33,135.33,15939.0,112.391,112.3993,112.2748,112.2748,15939.0
2018-02-14 14:25:00,135.38,135.38,135.07,135.1,14841.0,112.3163,112.3163,112.0591,112.084,14841.0
2018-02-14 14:30:00,135.1,135.22,135.04,135.18,48661.0,112.084,112.1836,112.0342,112.1504,48661.0
2018-02-14 14:35:00,135.2,135.58,135.2,135.58,30134.0,112.167,112.4822,112.167,112.4822,30134.0
2018-02-14 14:40:00,135.56,135.61,135.28,135.3,14390.0,112.4656,112.5071,112.2333,112.2499,14390.0
2018-02-14 14:45:00,135.28,135.31,135.15,135.31,31239.0,112.2333,112.2582,112.1255,112.2582,31239.0
2018-02-14 14:50:00,135.31,135.42,135.26,135.4,18632.0,112.2582,112.3495,112.2168,112.3329,18632.0
2018-02-14 14:55:00,135.4,135.56,135.32,135.56,12980.0,112.3329,112.4656,112.2665,112.4656,12980.0
2018-02-14 15:00:00,135.55,135.8,135.54,135.6,17018.0,112.4573,112.6648,112.449,112.4988,17018.0
2018-02-14 15:05:00,135.6,135.64,135.5,135.52,23960.0,112.4988,112.532,112.4159,112.4325,23960.0
2018-02-14 15:10:00,135.52,135.84,135.5,135.83,24369.0,112.4325,112.6979,112.4159,112.6896,24369.0
2018-02-14 15:15:00,135.82,135.84,135.7,135.76,22526.0,112.6813,112.6979,112.5818,112.6316,22526.0
2018-02-14 15:20:00,135.75,135.76,135.56,135.56,30009.0,112.6233,112.6316,112.4656,112.4656,30009.0
2018-02-14 15:25:00,135.55,135.69,135.51,135.52,38231.0,112.4573,112.5735,112.4242,112.4325,38231.0
2018-02-14 15:30:00,135.53,135.67,135.5,135.54,58543.0,112.4408,112.5569,112.4159,112.449,58543.0
2018-02-14 15:35:00,135.53,135.81,135.49,135.79,45384.0,112.4408,112.6731,112.4076,112.6565,45384.0
2018-02-14 15:40:00,135.79,135.9,135.43,135.44,122459.0,112.6565,112.7477,112.3578,112.3661,122459.0
2018-02-14 15:45:00,135.48,135.63,135.2,135.42,160691.0,112.3993,112.5237,112.167,112.3495,160691.0
2018-02-14 15:50:00,135.46,135.82,135.46,135.81,138209.0,112.3827,112.6813,112.3827,112.6731,138209.0
2018-02-14 15:55:00,135.81,135.9,134.94,135.39,771192.0,112.6731,112.7477,111.9513,112.3246,771192.0
2018-02-15 09:30:00,135.56,135.66,134.59,134.78,61414.0,112.4656,112.5486,111.6609,111.8185,61414.0
2018-02-15 09:35:00,134.81,134.82,134.01,134.01,46646.0,111.8434,111.8517,111.1797,111.1797,46646.0
2018-02-15 09:40:00,134.05,134.11,133.35,133.55,22874.0,111.2129,111.2627,110.6321,110.7981,22874.0
2018-02-15 09:45:00,133.43,133.88,133.41,133.76,40474.0,110.6985,111.0719,110.6819,110.9723,40474.0
2018-02-15 09:50:00,133.83,133.98,133.32,133.32,36321.0,111.0304,111.1548,110.6073,110.6073,36321.0
2018-02-15 09:55:00,133.31,133.36,133.04,133.23,24182.0,110.599,110.6404,110.375,110.5326,24182.0
2018-02-15 10:00:00,133.29,133.95,133.17,133.95,37111.0,110.5824,111.1299,110.4828,111.1299,37111.0
2018-02-15 10:05:00,133.94,134.58,133.89,134.53,50032.0,111.1216,111.6526,111.0801,111.6111,50032.0
2018-02-15 10:10:00,134.56,134.57,133.82,134.03,54327.0,111.636,111.6443,111.0221,111.1963,54327.0
2018-02-15 10:15:00,134.03,134.41,134.02,134.3,84847.0,111.1963,111.5116,111.188,111.4203,84847.0
2018-02-15 10:20:00,134.33,134.48,134.2,134.2,30383.0,111.4452,111.5696,111.3373,111.3373,30383.0
2018-02-15 10:25:00,134.18,134.35,134.1,134.22,27356.0,111.3207,111.4618,111.2544,111.3539,27356.0
2018-02-15 10:30:00,134.18,134.39,134.06,134.32,40054.0,111.3207,111.495,111.2212,111.4369,40054.0
2018-02-15 10:35:00,134.33,134.74,134.33,134.62,19348.0,111.4452,111.7853,111.4452,111.6858,19348.0
2018-02-15 10:40:00,134.65,134.83,134.58,134.64,21224.0,111.7107,111.86,111.6526,111.7024,21224.0
2018-02-15 10:45:00,134.63,134.69,134.45,134.5,35543.0,111.6941,111.7439,111.5447,111.5862,35543.0
2018-02-15 10:50:00,134.5,134.64,134.41,134.52,17764.0,111.5862,111.7024,111.5116,111.6028,17764.0
2018-02-15 10:55:00,134.53,134.56,134.05,134.11,28793.0,111.6111,111.636,111.2129,111.2627,28793.0
2018-02-15 11:00:00,134.13,134.35,134.12,134.3,16149.0,111.2793,111.4618,111.271,111.4203,16149.0
2018-02-15 11:05:00,134.34,134.64,134.34,134.49,29611.0,111.4535,111.7024,111.4535,111.5779,29611.0
2018-02-15 11:10:00,134.45,134.51,134.2,134.28,18689.0,111.5447,111.5945,111.3373,111.4037,18689.0
2018-02-15 11:15:00,134.28,134.3,134.06,134.09,27858.0,111.4037,111.4203,111.2212,111.2461,27858.0
2018-02-15 11:20:00,134.14,134.3,134.13,134.2,31907.0,111.2876,111.4203,111.2793,111.3373,31907.0
2018-02-15 11:25:00,134.22,134.23,133.99,134.15,49865.0,111.3539,111.3622,111.1631,111.2959,49865.0
2018-02-15 11:30:00,134.12,134.17,134.05,134.17,24697.0,111.271,111.3124,111.2129,111.3124,24697.0
2018-02-15 11:35:00,134.18,134.72,134.17,134.68,14312.0,111.3207,111.7687,111.3124,111.7356,14312.0
2018-02-15 11:40:00,134.72,135.1,134.65,135.03,19398.0,111.7687,112.084,111.7107,112.0259,19398.0
2018-02-15 11:45:00,135.03,135.4,135.03,135.29,39396.0,112.0259,112.3329,112.0259,112.2416,39396.0
2018-02-15 11:50:00,135.26,135.53,135.25,135.53,22264.0,112.2168,112.4408,112.2085,112.4408,22264.0
2018-02-15 11:55:00,135.5,135.52,135.2,135.31,64599.0,112.4159,112.4325,112.167,112.2582,64599.0
2018-02-15 12:00:00,135.28,135.37,135.26,135.3,43970.0,112.2333,112.308,112.2168,112.2499,43970.0
2018-02-15 12:05:00,135.29,135.8,135.27,135.72,16117.0,112.2416,112.6648,112.225,112.5984,16117.0
2018-02-15 12:10:00,135.73,135.81,135.62,135.78,11893.0,112.6067,112.6731,112.5154,112.6482,11893.0
2018-02-15 12:15:00,135.79,136.05,135.63,136.03,16656.0,112.6565,112.8722,112.5237,112.8556,16656.0
2018-02-15 12:20:00,136.01,136.05,135.71,135.74,13420.0,112.839,112.8722,112.5901,112.615,13420.0
2018-02-15 12:25:00,135.75,136.0,135.74,135.98,12957.0,112.6233,112.8307,112.615,112.8141,12957.0
2018-02-15 12:30:00,135.98,136.2,135.97,136.12,8340.0,112.8141,112.9966,112.8058,112.9302,8340.0
2018-02-15 12:35:00,136.15,136.19,135.9,135.9,10028.0,112.9551,112.9883,112.7477,112.7477,10028.0
2018-02-15 12:40:00,135.92,136.13,135.77,136.11,23145.0,112.7643,112.9385,112.6399,112.9219,23145.0
2018-02-15 12:45:00,136.12,136.43,136.11,136.41,12284.0,112.9302,113.1874,112.9219,113.1708,12284.0
2018-02-15 12:50:00,136.44,136.52,136.37,136.41,24989.0,113.1957,113.2621,113.1376,113.1708,24989.0
2018-02-15 12:55:00,136.44,136.52,136.37,136.47,8233.0,113.1957,113.2621,113.1376,113.2206,8233.0
2018-02-15 13:00:00,136.51,136.69,136.49,136.69,5294.0,113.2538,113.4031,113.2372,113.4031,5294.0
2018-02-15 13:05:00,136.66,136.93,136.63,136.77,16552.0,113.3782,113.6022,113.3534,113.4695,16552.0
2018-02-15 13:10:00,136.77,136.82,136.62,136.78,11403.0,113.4695,113.511,113.3451,113.4778,11403.0
2018-02-15 13:15:00,136.8,136.83,136.58,136.7,21808.0,113.4944,113.5193,113.3119,113.4114,21808.0
2018-02-15 13:20:00,136.63,136.76,136.58,136.72,15506.0,113.3534,113.4612,113.3119,113.428,15506.0
2018-02-15 13:25:00,136.75,136.82,136.6,136.6,19982.0,113.4529,113.511,113.3285,113.3285,19982.0
2018-02-15 13:30:00,136.63,136.63,136.35,136.4,13269.0,113.3534,113.3534,113.1211,113.1625,13269.0
2018-02-15 13:35:00,136.45,136.56,136.42,136.49,9284.0,113.204,113.2953,113.1791,113.2372,9284.0
2018-02-15 13:40:00,136.47,136.6,136.44,136.59,11402.0,113.2206,113.3285,113.1957,113.3202,11402.0
2018-02-15 13:45:00,136.59,136.76,136.58,136.58,70571.0,113.3202,113.4612,113.3119,113.3119,70571.0
2018-02-15 13:50:00,136.55,136.75,136.5,136.71,12842.0,113.287,113.4529,113.2455,113.4197,12842.0
2018-02-15 13:55:00,136.65,136.75,136.54,136.72,27719.0,113.3699,113.4529,113.2787,113.428,27719.0
2018-02-15 14:00:00,136.72,136.75,136.59,136.71,14716.0,113.428,113.4529,113.3202,113.4197,14716.0
2018-02-15 14:05:00,136.68,136.79,136.49,136.49,14499.0,113.3948,113.4861,113.2372,113.2372,14499.0
2018-02-15 14:10:00,136.5,136.5,136.08,136.2,37093.0,113.2455,113.2455,112.8971,112.9966,37093.0
2018-02-15 14:15:00,136.22,136.39,136.2,136.25,17131.0,113.0132,113.1542,112.9966,113.0381,17131.0
2018-02-15 14:20:00,136.28,136.29,135.96,136.16,26058.0,113.063,113.0713,112.7975,112.9634,26058.0
2018-02-15 14:25:00,136.16,136.38,136.16,136.38,10897.0,112.9634,113.1459,112.9634,113.1459,10897.0
2018-02-15 14:30:00,136.36,136.5,136.35,136.5,12731.0,113.1294,113.2455,113.1211,113.2455,12731.0
2018-02-15 14:35:00,136.52,136.55,136.42,136.42,10016.0,113.2621,113.287,113.1791,113.1791,10016.0
2018-02-15 14:40:00,136.45,136.47,136.32,136.33,27877.0,113.204,113.2206,113.0962,113.1045,27877.0
2018-02-15 14:45:00,136.35,136.46,136.35,136.46,14065.0,113.1211,113.2123,113.1211,113.2123,14065.0
2018-02-15 14:50:00,136.48,136.48,136.31,136.36,14241.0,113.2289,113.2289,113.0879,113.1294,14241.0
2018-02-15 14:55:00,136.37,136.45,136.31,136.44,36786.0,113.1376,113.204,113.0879,113.1957,36786.0
2018-02-15 15:00:00,136.42,136.51,136.34,136.46,18598.0,113.1791,113.2538,113.1128,113.2123,18598.0
2018-02-15 15:05:00,136.51,136.63,136.45,136.49,23124.0,113.2538,113.3534,113.204,113.2372,23124.0
2018-02-15 15:10:00,136.5,136.55,136.46,136.51,18487.0,113.2455,113.287,113.2123,113.2538,18487.0
2018-02-15 15:15:00,136.52,136.63,136.43,136.56,52367.0,113.2621,113.3534,113.1874,113.2953,52367.0
2018-02-15 15:20:00,136.55,136.59,136.43,136.54,88236.0,113.287,113.3202,113.1874,113.2787,88236.0
2018-02-15 15:25:00,136.57,136.63,136.5,136.57,35698.0,113.3036,113.3534,113.2455,113.3036,35698.0
2018-02-15 15:30:00,136.58,136.59,136.16,136.16,35229.0,113.3119,113.3202,112.9634,112.9634,35229.0
2018-02-15 15:35:00,136.15,136.17,136.0,136.05,66313.0,112.9551,112.9717,112.8307,112.8722,66313.0
2018-02-15 15:40:00,136.05,136.17,135.93,135.97,53764.0,112.8722,112.9717,112.7726,112.8058,53764.0
2018-02-15 15:45:00,135.96,136.19,135.84,136.06,92301.0,112.7975,112.9883,112.6979,112.8805,92301.0
2018-02-15 15:50:00,136.07,136.16,136.04,136.08,59400.0,112.8888,112.9634,112.8639,112.8971,59400.0
2018-02-15 15:55:00,136.08,136.26,135.97,136.26,153323.0,112.8971,113.0464,112.8058,113.0464,153323.0
2018-02-16 09:30:00,135.86,136.7,135.8,136.13,153487.0,112.7145,113.4114,112.6648,112.9385,153487.0
2018-02-16 09:35:00,136.22,136.43,136.0,136.14,39456.0,113.0132,113.1874,112.8307,112.9468,39456.0
2018-02-16 09:40:00,136.14,136.39,135.95,136.29,13372.0,112.9468,113.1542,112.7892,113.0713,13372.0
2018-02-16 09:45:00,136.18,136.85,136.13,136.71,87776.0,112.98,113.5359,112.9385,113.4197,87776.0
2018-02-16 09:50:00,136.73,136.87,136.52,136.87,15180.0,113.4363,113.5525,113.2621,113.5525,15180.0
2018-02-16 09:55:00,136.87,137.06,136.87,136.92,28954.0,113.5525,113.7101,113.5525,113.5939,28954.0
2018-02-16 10:00:00,136.95,137.23,136.91,137.1,29358.0,113.6188,113.8511,113.5857,113.7433,29358.0
2018-02-16 10:05:00,137.07,137.63,136.98,137.42,15134.0,113.7184,114.183,113.6437,114.0088,15134.0
2018-02-16 10:10:00,137.4,137.46,137.14,137.37,19030.0,113.9922,114.042,113.7765,113.9673,19030.0
2018-02-16 10:15:00,137.33,137.68,137.33,137.63,19056.0,113.9341,114.2245,113.9341,114.183,19056.0
2018-02-16 10:20:00,137.6,138.04,137.56,137.79,20576.0,114.1581,114.5231,114.1249,114.3157,20576.0
2018-02-16 10:25:00,137.77,138.29,137.77,138.24,13077.0,114.2991,114.7306,114.2991,114.6891,13077.0
2018-02-16 10:30:00,138.23,138.44,138.17,138.36,13231.0,114.6808,114.855,114.631,114.7886,13231.0
2018-02-16 10:35:00,138.42,138.83,138.42,138.79,18039.0,114.8384,115.1786,114.8384,115.1454,18039.0
2018-02-16 10:40:00,138.77,138.91,138.62,138.89,23472.0,115.1288,115.2449,115.0043,115.2283,23472.0
2018-02-16 10:45:00,138.81,139.15,138.81,139.08,16724.0,115.162,115.444,115.162,115.386,16724.0
2018-02-16 10:50:00,139.08,139.12,138.84,139.04,19518.0,115.386,115.4192,115.1869,115.3528,19518.0
2018-02-16 10:55:00,139.02,139.29,138.97,139.22,10509.0,115.3362,115.5602,115.2947,115.5021,10509.0
2018-02-16 11:00:00,139.19,139.48,139.16,139.22,25787.0,115.4772,115.7178,115.4523,115.5021,25787.0
2018-02-16 11:05:00,139.18,139.43,139.18,139.29,17995.0,115.4689,115.6763,115.4689,115.5602,17995.0
2018-02-16 11:10:00,139.28,139.43,139.25,139.36,25106.0,115.5519,115.6763,115.527,115.6183,25106.0
2018-02-16 11:15:00,139.35,139.35,139.06,139.17,20056.0,115.61,115.61,115.3694,115.4606,20056.0
2018-02-16 11:20:00,139.16,139.42,139.13,139.33,20019.0,115.4523,115.668,115.4274,115.5934,20019.0
2018-02-16 11:25:00,139.35,139.37,138.86,138.9,24789.0,115.61,115.6266,115.2034,115.2366,24789.0
2018-02-16 11:30:00,138.96,139.29,138.96,139.15,11499.0,115.2864,115.5602,115.2864,115.444,11499.0
2018-02-16 11:35:00,139.08,139.28,139.01,139.21,10858.0,115.386,115.5519,115.3279,115.4938,10858.0
2018-02-16 11:40:00,139.19,139.26,139.1,139.16,9387.0,115.4772,115.5353,115.4026,115.4523,9387.0
2018-02-16 11:45:00,139.18,139.2,138.9,139.11,7716.0,115.4689,115.4855,115.2366,115.4109,7716.0
2018-02-16 11:50:00,139.15,139.38,139.15,139.28,10793.0,115.444,115.6349,115.444,115.5519,10793.0
2018-02-16 11:55:00,139.31,139.42,139.3,139.4,17993.0,115.5768,115.668,115.5685,115.6514,17993.0
2018-02-16 12:00:00,139.4,139.5,139.25,139.38,20749.0,115.6514,115.7344,115.527,115.6349,20749.0
2018-02-16 12:05:00,139.36,139.39,139.18,139.34,13936.0,115.6183,115.6432,115.4689,115.6017,13936.0
2018-02-16 12:10:00,139.33,139.6,139.32,139.51,15922.0,115.5934,115.8174,115.5851,115.7427,15922.0
2018-02-16 12:15:00,139.5,139.55,139.34,139.43,12325.0,115.7344,115.7759,115.6017,115.6763,12325.0
2018-02-16 12:20:00,139.41,139.44,139.3,139.44,5814.0,115.6597,115.6846,115.5685,115.6846,5814.0
2018-02-16 12:25:00,139.39,139.68,139.39,139.56,10417.0,115.6432,115.8837,115.6432,115.7842,10417.0
2018-02-16 12:30:00,139.56,139.7,139.51,139.63,14637.0,115.7842,115.9003,115.7427,115.8423,14637.0
2018-02-16 12:35:00,139.61,139.72,139.39,139.39,15243.0,115.8257,115.9169,115.6432,115.6432,15243.0
2018-02-16 12:40:00,139.35,139.52,139.35,139.45,8411.0,115.61,115.751,115.61,115.6929,8411.0
2018-02-16 12:45:00,139.45,139.55,139.44,139.5,20402.0,115.6929,115.7759,115.6846,115.7344,20402.0
2018-02-16 12:50:00,139.5,139.55,139.21,139.27,15434.0,115.7344,115.7759,115.4938,115.5436,15434.0
2018-02-16 12:55:00,139.27,139.27,139.05,139.18,39120.0,115.5436,115.5436,115.3611,115.4689,39120.0
2018-02-16 13:00:00,139.2,139.23,139.02,139.04,31937.0,115.4855,115.5104,115.3362,115.3528,31937.0
2018-02-16 13:05:00,139.04,139.17,139.0,139.06,39765.0,115.3528,115.4606,115.3196,115.3694,39765.0
2018-02-16 13:10:00,139.06,139.21,139.01,139.16,72783.0,115.3694,115.4938,115.3279,115.4523,72783.0
2018-02-16 13:15:00,139.12,139.23,138.83,138.91,36294.0,115.4192,115.5104,115.1786,115.2449,36294.0
2018-02-16 13:20:00,138.92,139.23,138.86,139.21,16422.0,115.2532,115.5104,115.2034,115.4938,16422.0
2018-02-16 13:25:00,139.18,139.51,139.13,139.51,23593.0,115.4689,115.7427,115.4274,115.7427,23593.0
2018-02-16 13:30:00,139.5,139.66,139.3,139.64,33826.0,115.7344,115.8672,115.5685,115.8506,33826.0
2018-02-16 13:35:00,139.65,139.78,139.59,139.66,33010.0,115.8589,115.9667,115.8091,115.8672,33010.0
2018-02-16 13:40:00,139.7,139.73,139.48,139.48,27971.0,115.9003,115.9252,115.7178,115.7178,27971.0
2018-02-16 13:45:00,139.5,139.7,139.42,139.64,19061.0,115.7344,115.9003,115.668,115.8506,19061.0
2018-02-16 13:50:00,139.64,139.76,139.6,139.74,21387.0,115.8506,115.9501,115.8174,115.9335,21387.0
2018-02-16 13:55:00,139.72,140.04,139.71,139.91,32318.0,115.9169,116.1824,115.9086,116.0746,32318.0
2018-02-16 14:00:00,139.92,140.1,139.76,139.78,28407.0,116.0829,116.2322,115.9501,115.9667,28407.0
2018-02-16 14:05:00,139.73,139.73,139.54,139.59,16500.0,115.9252,115.9252,115.7676,115.8091,16500.0
2018-02-16 14:10:00,139.59,139.67,139.46,139.49,21837.0,115.8091,115.8755,115.7012,115.7261,21837.0
2018-02-16 14:15:00,139.45,139.45,138.97,139.36,42599.0,115.6929,115.6929,115.2947,115.6183,42599.0
2018-02-16 14:20:00,139.37,139.39,139.05,139.2,22955.0,115.6266,115.6432,115.3611,115.4855,22955.0
2018-02-16 14:25:00,139.23,139.43,139.2,139.38,12364.0,115.5104,115.6763,115.4855,115.6349,12364.0
2018-02-16 14:30:00,139.39,139.54,139.32,139.5,30603.0,115.6432,115.7676,115.5851,115.7344,30603.0
2018-02-16 14:35:00,139.5,139.8,139.43,139.74,35215.0,115.7344,115.9833,115.6763,115.9335,35215.0
2018-02-16 14:40:00,139.73,139.91,139.73,139.86,29929.0,115.9252,116.0746,115.9252,116.0331,29929.0
2018-02-16 14:45:00,139.86,140.16,139.85,140.13,34453.0,116.0331,116.282,116.0248,116.2571,34453.0
2018-02-16 14:50:00,140.11,140.33,140.09,140.3,26799.0,116.2405,116.423,116.2239,116.3981,26799.0
2018-02-16 14:55:00,140.32,140.71,140.32,140.71,19452.0,116.4147,116.7383,116.4147,116.7383,19452.0
2018-02-16 15:00:00,140.65,140.74,140.49,140.67,39417.0,116.6885,116.7632,116.5558,116.7051,39417.0
2018-02-16 15:05:00,140.67,141.05,140.65,141.05,41873.0,116.7051,117.0204,116.6885,117.0204,41873.0
2018-02-16 15:10:00,141.05,141.05,140.52,140.6,31207.0,117.0204,117.0204,116.5806,116.647,31207.0
2018-02-16 15:15:00,140.59,140.8,140.57,140.62,23331.0,116.6387,116.8129,116.6221,116.6636,23331.0
2018-02-16 15:20:00,140.64,140.86,140.64,140.78,40343.0,116.6802,116.8627,116.6802,116.7963,40343.0
2018-02-16 15:25:00,140.79,140.92,140.62,140.65,34611.0,116.8046,116.9125,116.6636,116.6885,34611.0
2018-02-16 15:30:00,140.64,140.75,140.41,140.44,33128.0,116.6802,116.7715,116.4894,116.5143,33128.0
2018-02-16 15:35:00,140.43,140.59,140.3,140.59,31962.0,116.506,116.6387,116.3981,116.6387,31962.0
2018-02-16 15:40:00,140.56,140.59,140.37,140.4,38856.0,116.6138,116.6387,116.4562,116.4811,38856.0
2018-02-16 15:45:00,140.38,140.49,140.28,140.32,80197.0,116.4645,116.5558,116.3815,116.4147,80197.0
2018-02-16 15:50:00,140.3,140.34,140.15,140.17,59703.0,116.3981,116.4313,116.2737,116.2903,59703.0
2018-02-16 15:55:00,140.16,140.32,139.99,140.03,140386.0,116.282,116.4147,116.1409,116.1741,140386.0
2018-02-20 09:30:00,139.16,140.18,139.02,139.48,36106.0,115.4523,116.2986,115.3362,115.7178,36106.0
2018-02-20 09:35:00,139.32,139.45,138.67,138.76,19969.0,115.5851,115.6929,115.0458,115.1205,19969.0
2018-02-20 09:40:00,138.83,139.76,138.83,139.35,18811.0,115.1786,115.9501,115.1786,115.61,18811.0
2018-02-20 09:45:00,139.44,140.26,139.28,140.19,17935.0,115.6846,116.3649,115.5519,116.3069,17935.0
2018-02-20 09:50:00,140.22,140.7,140.14,140.58,50612.0,116.3318,116.73,116.2654,116.6304,50612.0
2018-02-20 09:55:00,140.57,140.62,140.11,140.14,13113.0,116.6221,116.6636,116.2405,116.2654,13113.0
2018-02-20 10:00:00,140.17,140.39,139.68,139.83,28020.0,116.2903,116.4728,115.8837,116.0082,28020.0
2018-02-20 10:05:00,139.79,139.79,139.17,139.36,28290.0,115.975,115.975,115.4606,115.6183,28290.0
2018-02-20 10:10:00,139.32,139.56,139.2,139.4,21348.0,115.5851,115.7842,115.4855,115.6514,21348.0
2018-02-20 10:15:00,139.36,139.5,139.23,139.5,18079.0,115.6183,115.7344,115.5104,115.7344,18079.0
2018-02-20 10:20:00,139.44,139.56,139.29,139.35,16270.0,115.6846,115.7842,115.5602,115.61,16270.0
2018-02-20 10:25:00,139.36,139.63,139.34,139.39,15881.0,115.6183,115.8423,115.6017,115.6432,15881.0
2018-02-20 10:30:00,139.43,139.69,139.39,139.55,14887.0,115.6763,115.892,115.6432,115.7759,14887.0
2018-02-20 10:35:00,139.53,139.72,139.41,139.41,17624.0,115.7593,115.9169,115.6597,115.6597,17624.0
2018-02-20 10:40:00,139.35,139.57,139.31,139.57,19912.0,115.61,115.7925,115.5768,115.7925,19912.0
2018-02-20 10:45:00,139.56,139.8,139.55,139.77,15176.0,115.7842,115.9833,115.7759,115.9584,15176.0
2018-02-20 10:50:00,139.81,139.88,139.64,139.88,11640.0,115.9916,116.0497,115.8506,116.0497,11640.0
2018-02-20 10:55:00,139.85,139.85,139.55,139.73,7188.0,116.0248,116.0248,115.7759,115.9252,7188.0
2018-02-20 11:00:00,139.78,140.11,139.72,139.99,10828.0,115.9667,116.2405,115.9169,116.1409,10828.0
2018-02-20 11:05:00,140.04,140.05,139.84,140.04,20039.0,116.1824,116.1907,116.0165,116.1824,20039.0
2018-02-20 11:10:00,139.98,140.04,139.19,139.24,25194.0,116.1326,116.1824,115.4772,115.5187,25194.0
2018-02-20 11:15:00,139.24,139.51,139.24,139.45,22230.0,115.5187,115.7427,115.5187,115.6929,22230.0
2018-02-20 11:20:00,139.51,139.69,139.44,139.44,11294.0,115.7427,115.892,115.6846,115.6846,11294.0
2018-02-20 11:25:00,139.39,139.9,139.39,139.85,16291.0,115.6432,116.0663,115.6432,116.0248,16291.0
2018-02-20 11:30:00,139.79,140.05,139.73,139.93,12542.0,115.975,116.1907,115.9252,116.0912,12542.0
2018-02-20 11:35:00,139.92,139.97,139.66,139.66,7533.0,116.0829,116.1243,115.8672,115.8672,7533.0
2018-02-20 11:40:00,139.62,139.69,139.49,139.63,4700.0,115.834,115.892,115.7261,115.8423,4700.0
2018-02-20 11:45:00,139.63,139.74,139.51,139.7,17755.0,115.8423,115.9335,115.7427,115.9003,17755.0
2018-02-20 11:50:00,139.62,139.76,139.57,139.76,5006.0,115.834,115.9501,115.7925,115.9501,5006.0
2018-02-20 11:55:00,139.75,139.96,139.7,139.96,13909.0,115.9418,116.116,115.9003,116.116,13909.0
2018-02-20 12:00:00,139.95,139.99,139.76,139.78,9548.0,116.1077,116.1409,115.9501,115.9667,9548.0
2018-02-20 12:05:00,139.81,139.88,139.68,139.77,7042.0,115.9916,116.0497,115.8837,115.9584,7042.0
2018-02-20 12:10:00,139.84,139.88,139.7,139.76,22632.0,116.0165,116.0497,115.9003,115.9501,22632.0
2018-02-20 12:15:00,139.73,140.08,139.72,140.0,17722.0,115.9252,116.2156,115.9169,116.1492,17722.0
2018-02-20 12:20:00,139.96,140.13,139.92,139.97,13180.0,116.116,116.2571,116.0829,116.1243,13180.0
2018-02-20 12:25:00,139.95,139.95,139.72,139.77,17043.0,116.1077,116.1077,115.9169,115.9584,17043.0
2018-02-20 12:30:00,139.81,139.89,139.63,139.73,6800.0,115.9916,116.058,115.8423,115.9252,6800.0
2018-02-20 12:35:00,139.76,139.78,139.7,139.7,4801.0,115.9501,115.9667,115.9003,115.9003,4801.0
2018-02-20 12:40:00,139.7,139.71,139.49,139.49,12585.0,115.9003,115.9086,115.7261,115.7261,12585.0
2018-02-20 12:45:00,139.54,139.69,139.54,139.69,4300.0,115.7676,115.892,115.7676,115.892,4300.0
2018-02-20 12:50:00,139.65,139.66,139.57,139.63,24490.0,115.8589,115.8672,115.7925,115.8423,24490.0
2018-02-20 12:55:00,139.63,139.73,139.63,139.64,9379.0,115.8423,115.9252,115.8423,115.8506,9379.0
2018-02-20 13:00:00,139.64,139.66,139.41,139.5,11138.0,115.8506,115.8672,115.6597,115.7344,11138.0
2018-02-20 13:05:00,139.52,139.59,139.37,139.52,8065.0,115.751,115.8091,115.6266,115.751,8065.0
2018-02-20 13:10:00,139.44,139.46,139.4,139.4,3047.0,115.6846,115.7012,115.6514,115.6514,3047.0
2018-02-20 13:15:00,139.42,139.52,139.42,139.46,12599.0,115.668,115.751,115.668,115.7012,12599.0
2018-02-20 13:20:00,139.44,139.46,139.41,139.46,5573.0,115.6846,115.7012,115.6597,115.7012,5573.0
2018-02-20 13:25:00,139.44,139.44,139.37,139.42,13089.0,115.6846,115.6846,115.6266,115.668,13089.0
2018-02-20 13:30:00,139.4,139.65,139.39,139.65,9256.0,115.6514,115.8589,115.6432,115.8589,9256.0
2018-02-20 13:35:00,139.64,139.76,139.6,139.76,11571.0,115.8506,115.9501,115.8174,115.9501,11571.0
2018-02-20 13:40:00,139.75,139.79,139.55,139.56,14011.0,115.9418,115.975,115.7759,115.7842,14011.0
2018-02-20 13:45:00,139.56,139.84,139.54,139.78,10462.0,115.7842,116.0165,115.7676,115.9667,10462.0
2018-02-20 13:50:00,139.84,139.84,139.63,139.69,14877.0,116.0165,116.0165,115.8423,115.892,14877.0
2018-02-20 13:55:00,139.67,139.67,139.48,139.61,32704.0,115.8755,115.8755,115.7178,115.8257,32704.0
2018-02-20 14:00:00,139.62,139.62,139.41,139.53,13828.0,115.834,115.834,115.6597,115.7593,13828.0
2018-02-20 14:05:00,139.55,139.73,139.43,139.7,15551.0,115.7759,115.9252,115.6763,115.9003,15551.0
2018-02-20 14:10:00,139.68,139.78,139.52,139.69,19943.0,115.8837,115.9667,115.751,115.892,19943.0
2018-02-20 14:15:00,139.67,139.7,139.45,139.52,16298.0,115.8755,115.9003,115.6929,115.751,16298.0
2018-02-20 14:20:00,139.57,139.66,139.52,139.56,12997.0,115.7925,115.8672,115.751,115.7842,12997.0
2018-02-20 14:25:00,139.6,139.7,139.49,139.61,5947.0,115.8174,115.9003,115.7261,115.8257,5947.0
2018-02-20 14:30:00,139.62,139.85,139.62,139.77,11078.0,115.834,116.0248,115.834,115.9584,11078.0
2018-02-20 14:35:00,139.79,139.79,139.6,139.7,20054.0,115.975,115.975,115.8174,115.9003,20054.0
2018-02-20 14:40:00,139.71,139.75,139.58,139.68,14090.0,115.9086,115.9418,115.8008,115.8837,14090.0
2018-02-20 14:45:00,139.68,139.69,139.49,139.58,16266.0,115.8837,115.892,115.7261,115.8008,16266.0
2018-02-20 14:50:00,139.58,139.62,139.47,139.48,17313.0,115.8008,115.834,115.7095,115.7178,17313.0
2018-02-20 14:55:00,139.51,139.62,139.5,139.51,10598.0,115.7427,115.834,115.7344,115.7427,10598.0
2018-02-20 15:00:00,139.52,139.75,139.5,139.69,15581.0,115.751,115.9418,115.7344,115.892,15581.0
2018-02-20 15:05:00,139.69,139.76,139.52,139.6,18382.0,115.892,115.9501,115.751,115.8174,18382.0
2018-02-20 15:10:00,139.6,139.82,139.58,139.75,15522.0,115.8174,115.9999,115.8008,115.9418,15522.0
2018-02-20 15:15:00,139.72,139.8,139.58,139.59,15777.0,115.9169,115.9833,115.8008,115.8091,15777.0
2018-02-20 15:20:00,139.56,139.6,139.37,139.6,15185.0,115.7842,115.8174,115.6266,115.8174,15185.0
2018-02-20 15:25:00,139.56,139.63,139.5,139.57,19840.0,115.7842,115.8423,115.7344,115.7925,19840.0
2018-02-20 15:30:00,139.58,139.58,139.33,139.34,23667.0,115.8008,115.8008,115.5934,115.6017,23667.0
2018-02-20 15:35:00,139.33,139.4,139.21,139.29,25412.0,115.5934,115.6514,115.4938,115.5602,25412.0
2018-02-20 15:40:00,139.24,139.27,139.01,139.02,36536.0,115.5187,115.5436,115.3279,115.3362,36536.0
2018-02-20 15:45:00,139.0,139.28,138.91,139.21,57119.0,115.3196,115.5519,115.2449,115.4938,57119.0
2018-02-20 15:50:00,139.22,139.39,139.19,139.26,52039.0,115.5021,115.6432,115.4772,115.5353,52039.0
2018-02-20 15:55:00,139.25,139.38,139.11,139.23,140946.0,115.527,115.6349,115.4109,115.5104,140946.0
2018-02-21 09:30:00,139.43,139.68,138.86,139.45,32094.0,115.6763,115.8837,115.2034,115.6929,32094.0
2018-02-21 09:35:00,139.53,139.7,139.26,139.7,15573.0,115.7593,115.9003,115.5353,115.9003,15573.0
2018-02-21 09:40:00,139.74,140.09,139.64,140.03,20776.0,115.9335,116.2239,115.8506,116.1741,20776.0
2018-02-21 09:45:00,140.03,140.14,139.79,140.07,23497.0,116.1741,116.2654,115.975,116.2073,23497.0
2018-02-21 09:50:00,139.99,140.25,139.87,139.96,27148.0,116.1409,116.3566,116.0414,116.116,27148.0
2018-02-21 09:55:00,140.03,140.05,139.59,139.9,32096.0,116.1741,116.1907,115.8091,116.0663,32096.0
2018-02-21 10:00:00,139.89,139.9,139.58,139.69,32894.0,116.058,116.0663,115.8008,115.892,32894.0
2018-02-21 10:05:00,139.66,139.78,139.5,139.63,42445.0,115.8672,115.9667,115.7344,115.8423,42445.0
2018-02-21 10:10:00,139.67,139.68,139.45,139.54,26662.0,115.8755,115.8837,115.6929,115.7676,26662.0
2018-02-21 10:15:00,139.55,139.74,139.54,139.74,11377.0,115.7759,115.9335,115.7676,115.9335,11377.0
2018-02-21 10:20:00,139.78,139.89,139.68,139.84,12053.0,115.9667,116.058,115.8837,116.0165,12053.0
2018-02-21 10:25:00,139.8,140.01,139.68,140.01,13844.0,115.9833,116.1575,115.8837,116.1575,13844.0
2018-02-21 10:30:00,140.01,140.02,139.78,139.79,9962.0,116.1575,116.1658,115.9667,115.975,9962.0
2018-02-21 10:35:00,139.76,139.87,139.59,139.78,11658.0,115.9501,116.0414,115.8091,115.9667,11658.0
2018-02-21 10:40:00,139.78,140.0,139.75,139.96,8212.0,115.9667,116.1492,115.9418,116.116,8212.0
2018-02-21 10:45:00,140.0,140.03,139.66,139.73,31777.0,116.1492,116.1741,115.8672,115.9252,31777.0
2018-02-21 10:50:00,139.7,139.78,139.62,139.63,24178.0,115.9003,115.9667,115.834,115.8423,24178.0
2018-02-21 10:55:00,139.64,139.75,139.59,139.75,12046.0,115.8506,115.9418,115.8091,115.9418,12046.0
2018-02-21 11:00:00,139.78,139.8,139.6,139.62,11089.0,115.9667,115.9833,115.8174,115.834,11089.0
2018-02-21 11:05:00,139.68,139.7,139.44,139.45,30683.0,115.8837,115.9003,115.6846,115.6929,30683.0
2018-02-21 11:10:00,139.4,139.62,139.4,139.58,15088.0,115.6514,115.834,115.6514,115.8008,15088.0
2018-02-21 11:15:00,139.52,139.73,139.52,139.69,13757.0,115.751,115.9252,115.751,115.892,13757.0
2018-02-21 11:20:00,139.68,139.73,139.58,139.71,26443.0,115.8837,115.9252,115.8008,115.9086,26443.0
2018-02-21 11:25:00,139.7,139.77,139.57,139.61,6323.0,115.9003,115.9584,115.7925,115.8257,6323.0
2018-02-21 11:30:00,139.53,139.84,139.53,139.84,7592.0,115.7593,116.0165,115.7593,116.0165,7592.0
2018-02-21 11:35:00,139.87,139.97,139.82,139.86,12011.0,116.0414,116.1243,115.9999,116.0331,12011.0
2018-02-21 11:40:00,139.86,139.88,139.72,139.73,10087.0,116.0331,116.0497,115.9169,115.9252,10087.0
2018-02-21 11:45:00,139.73,139.75,139.51,139.51,15898.0,115.9252,115.9418,115.7427,115.7427,15898.0
2018-02-21 11:50:00,139.47,139.61,139.46,139.61,7296.0,115.7095,115.8257,115.7012,115.8257,7296.0
2018-02-21 11:55:00,139.61,139.66,139.54,139.55,19705.0,115.8257,115.8672,115.7676,115.7759,19705.0
2018-02-21 12:00:00,139.55,139.59,139.26,139.26,16703.0,115.7759,115.8091,115.5353,115.5353,16703.0
2018-02-21 12:05:00,139.3,139.34,138.99,139.09,69321.0,115.5685,115.6017,115.3113,115.3943,69321.0
2018-02-21 12:10:00,139.09,139.1,138.83,138.83,15607.0,115.3943,115.4026,115.1786,115.1786,15607.0
2018-02-21 12:15:00,138.85,139.07,138.78,139.07,14596.0,115.1951,115.3777,115.1371,115.3777,14596.0
2018-02-21 12:20:00,139.07,139.07,138.92,138.99,11627.0,115.3777,115.3777,115.2532,115.3113,11627.0
2018-02-21 12:25:00,139.01,139.23,139.01,139.16,7898.0,115.3279,115.5104,115.3279,115.4523,7898.0
2018-02-21 12:30:00,139.17,139.21,139.09,139.17,13043.0,115.4606,115.4938,115.3943,115.4606,13043.0
2018-02-21 12:35:00,139.14,139.2,139.01,139.07,16845.0,115.4357,115.4855,115.3279,115.3777,16845.0
2018-02-21 12:40:00,139.07,139.15,139.04,139.05,26722.0,115.3777,115.444,115.3528,115.3611,26722.0
2018-02-21 12:45:00,139.08,139.11,139.01,139.03,13999.0,115.386,115.4109,115.3279,115.3445,13999.0
2018-02-21 12:50:00,139.02,139.09,139.01,139.05,25469.0,115.3362,115.3943,115.3279,115.3611,25469.0
2018-02-21 12:55:00,139.05,139.12,139.05,139.07,18600.0,115.3611,115.4192,115.3611,115.3777,18600.0
2018-02-21 13:00:00,139.07,139.1,139.06,139.08,25081.0,115.3777,115.4026,115.3694,115.386,25081.0
2018-02-21 13:05:00,139.07,139.21,139.07,139.12,13299.0,115.3777,115.4938,115.3777,115.4192,13299.0
2018-02-21 13:10:00,139.14,139.15,139.06,139.07,37904.0,115.4357,115.444,115.3694,115.3777,37904.0
2018-02-21 13:15:00,139.08,139.11,139.06,139.1,15270.0,115.386,115.4109,115.3694,115.4026,15270.0
2018-02-21 13:20:00,139.08,139.09,139.06,139.06,46539.0,115.386,115.3943,115.3694,115.3694,46539.0
2018-02-21 13:25:00,139.06,139.06,138.97,139.06,29775.0,115.3694,115.3694,115.2947,115.3694,29775.0
2018-02-21 13:30:00,139.08,139.12,138.98,139.04,10534.0,115.386,115.4192,115.303,115.3528,10534.0
2018-02-21 13:35:00,139.03,139.07,138.96,138.99,9001.0,115.3445,115.3777,115.2864,115.3113,9001.0
2018-02-21 13:40:00,138.99,139.03,138.99,138.99,8386.0,115.3113,115.3445,115.3113,115.3113,8386.0
2018-02-21 13:45:00,138.99,139.25,138.97,139.25,6975.0,115.3113,115.527,115.2947,115.527,6975.0
2018-02-21 13:50:00,139.26,139.38,139.25,139.3,14014.0,115.5353,115.6349,115.527,115.5685,14014.0
2018-02-21 13:55:00,139.32,139.38,139.28,139.29,10046.0,115.5851,115.6349,115.5519,115.5602,10046.0
2018-02-21 14:00:00,139.29,139.75,139.26,139.54,21349.0,115.5602,115.9418,115.5353,115.7676,21349.0
2018-02-21 14:05:00,139.54,140.03,139.52,139.86,33536.0,115.7676,116.1741,115.751,116.0331,33536.0
2018-02-21 14:10:00,139.91,140.02,139.8,139.87,36352.0,116.0746,116.1658,115.9833,116.0414,36352.0
2018-02-21 14:15:00,139.9,140.04,139.88,139.9,9099.0,116.0663,116.1824,116.0497,116.0663,9099.0
2018-02-21 14:20:00,139.89,139.99,139.86,139.96,10724.0,116.058,116.1409,116.0331,116.116,10724.0
2018-02-21 14:25:00,139.99,140.12,139.76,139.79,15602.0,116.1409,116.2488,115.9501,115.975,15602.0
2018-02-21 14:30:00,139.72,139.79,139.54,139.57,15797.0,115.9169,115.975,115.7676,115.7925,15797.0
2018-02-21 14:35:00,139.58,139.71,139.49,139.63,18913.0,115.8008,115.9086,115.7261,115.8423,18913.0
2018-02-21 14:40:00,139.66,139.81,139.49,139.53,20886.0,115.8672,115.9916,115.7261,115.7593,20886.0
2018-02-21 14:45:00,139.51,139.51,138.89,138.98,23151.0,115.7427,115.7427,115.2283,115.303,23151.0
2018-02-21 14:50:00,139.02,139.02,138.56,138.7,14205.0,115.3362,115.3362,114.9546,115.0707,14205.0
2018-02-21 14:55:00,138.7,138.86,138.65,138.68,14464.0,115.0707,115.2034,115.0292,115.0541,14464.0
2018-02-21 15:00:00,138.69,138.71,138.41,138.51,41919.0,115.0624,115.079,114.8301,114.9131,41919.0
2018-02-21 15:05:00,138.51,138.55,138.22,138.34,45558.0,114.9131,114.9463,114.6725,114.772,45558.0
2018-02-21 15:10:00,138.4,138.4,138.2,138.26,77277.0,114.8218,114.8218,114.6559,114.7057,77277.0
2018-02-21 15:15:00,138.28,138.43,138.21,138.37,55183.0,114.7223,114.8467,114.6642,114.7969,55183.0
2018-02-21 15:20:00,138.36,138.52,138.19,138.33,29411.0,114.7886,114.9214,114.6476,114.7637,29411.0
2018-02-21 15:25:00,138.23,138.64,138.23,138.57,23398.0,114.6808,115.0209,114.6808,114.9629,23398.0
2018-02-21 15:30:00,138.57,138.71,138.46,138.53,33674.0,114.9629,115.079,114.8716,114.9297,33674.0
2018-02-21 15:35:00,138.53,138.61,138.29,138.31,42578.0,114.9297,114.996,114.7306,114.7471,42578.0
2018-02-21 15:40:00,138.31,138.4,138.09,138.19,48501.0,114.7471,114.8218,114.5646,114.6476,48501.0
2018-02-21 15:45:00,138.19,138.53,138.13,138.29,58383.0,114.6476,114.9297,114.5978,114.7306,58383.0
2018-02-21 15:50:00,138.29,138.29,138.05,138.12,66273.0,114.7306,114.7306,114.5314,114.5895,66273.0
2018-02-21 15:55:00,138.14,138.16,137.34,137.47,202845.0,114.6061,114.6227,113.9424,114.0502,202845.0
2018-02-22 09:30:00,137.96,138.36,137.31,137.37,48093.0,114.4568,114.7886,113.9175,113.9673,48093.0
2018-02-22 09:35:00,137.5,138.0,137.23,138.0,42056.0,114.0751,114.49,113.8511,114.49,42056.0
2018-02-22 09:40:00,137.84,138.25,137.67,137.75,40622.0,114.3572,114.6974,114.2162,114.2825,40622.0
2018-02-22 09:45:00,137.77,137.95,137.58,137.84,20796.0,114.2991,114.4485,114.1415,114.3572,20796.0
2018-02-22 09:50:00,137.83,138.32,137.65,138.14,12698.0,114.3489,114.7554,114.1996,114.6061,12698.0
2018-02-22 09:55:00,138.12,138.48,137.94,138.38,34612.0,114.5895,114.8882,114.4402,114.8052,34612.0
2018-02-22 10:00:00,138.3,138.31,137.84,138.14,38022.0,114.7388,114.7471,114.3572,114.6061,38022.0
2018-02-22 10:05:00,138.14,138.6,138.14,138.6,23797.0,114.6061,114.9877,114.6061,114.9877,23797.0
2018-02-22 10:10:00,138.52,139.21,138.5,139.21,35882.0,114.9214,115.4938,114.9048,115.4938,35882.0
2018-02-22 10:15:00,139.14,139.21,138.72,138.83,29480.0,115.4357,115.4938,115.0873,115.1786,29480.0
2018-02-22 10:20:00,138.8,139.21,138.76,139.14,20487.0,115.1537,115.4938,115.1205,115.4357,20487.0
2018-02-22 10:25:00,139.17,139.32,139.13,139.23,17363.0,115.4606,115.5851,115.4274,115.5104,17363.0
2018-02-22 10:30:00,139.26,139.42,139.15,139.29,9955.0,115.5353,115.668,115.444,115.5602,9955.0
2018-02-22 10:35:00,139.26,139.35,139.06,139.22,14847.0,115.5353,115.61,115.3694,115.5021,14847.0
2018-02-22 10:40:00,139.21,139.21,138.83,138.83,11708.0,115.4938,115.4938,115.1786,115.1786,11708.0
2018-02-22 10:45:00,138.78,139.09,138.74,139.0,11095.0,115.1371,115.3943,115.1039,115.3196,11095.0
2018-02-22 10:50:00,138.87,139.26,138.85,139.21,16907.0,115.2117,115.5353,115.1951,115.4938,16907.0
2018-02-22 10:55:00,139.19,139.37,139.08,139.24,22589.0,115.4772,115.6266,115.386,115.5187,22589.0
2018-02-22 11:00:00,139.33,139.46,139.29,139.42,26781.0,115.5934,115.7012,115.5602,115.668,26781.0
2018-02-22 11:05:00,139.43,139.69,139.43,139.65,10217.0,115.6763,115.892,115.6763,115.8589,10217.0
2018-02-22 11:10:00,139.64,139.99,139.63,139.96,16355.0,115.8506,116.1409,115.8423,116.116,16355.0
2018-02-22 11:15:00,139.96,140.17,139.8,140.03,19171.0,116.116,116.2903,115.9833,116.1741,19171.0
2018-02-22 11:20:00,140.08,140.22,140.01,140.1,18322.0,116.2156,116.3318,116.1575,116.2322,18322.0
2018-02-22 11:25:00,140.08,140.39,140.07,140.33,16328.0,116.2156,116.4728,116.2073,116.423,16328.0
2018-02-22 11:30:00,140.28,140.28,140.01,140.06,13700.0,116.3815,116.3815,116.1575,116.199,13700.0
2018-02-22 11:35:00,140.11,140.3,139.99,140.22,6267.0,116.2405,116.3981,116.1409,116.3318,6267.0
2018-02-22 11:40:00,140.15,140.3,140.06,140.15,17834.0,116.2737,116.3981,116.199,116.2737,17834.0
2018-02-22 11:45:00,140.11,140.34,140.1,140.21,32648.0,116.2405,116.4313,116.2322,116.3235,32648.0
2018-02-22 11:50:00,140.21,140.34,140.17,140.29,24563.0,116.3235,116.4313,116.2903,116.3898,24563.0
2018-02-22 11:55:00,140.25,140.48,140.14,140.38,32058.0,116.3566,116.5475,116.2654,116.4645,32058.0
2018-02-22 12:00:00,140.38,140.48,140.14,140.15,9417.0,116.4645,116.5475,116.2654,116.2737,9417.0
2018-02-22 12:05:00,140.1,140.12,139.95,140.11,10112.0,116.2322,116.2488,116.1077,116.2405,10112.0
2018-02-22 12:10:00,140.14,140.33,140.12,140.23,9199.0,116.2654,116.423,116.2488,116.34,9199.0
2018-02-22 12:15:00,140.28,140.28,140.12,140.23,8590.0,116.3815,116.3815,116.2488,116.34,8590.0
2018-02-22 12:20:00,140.25,140.34,140.15,140.24,5400.0,116.3566,116.4313,116.2737,116.3483,5400.0
2018-02-22 12:25:00,140.19,140.2,139.98,139.99,8804.0,116.3069,116.3152,116.1326,116.1409,8804.0
2018-02-22 12:30:00,139.96,140.14,139.91,140.07,8258.0,116.116,116.2654,116.0746,116.2073,8258.0
2018-02-22 12:35:00,140.09,140.24,140.08,140.14,3458.0,116.2239,116.3483,116.2156,116.2654,3458.0
2018-02-22 12:40:00,140.23,140.36,140.17,140.18,10835.0,116.34,116.4479,116.2903,116.2986,10835.0
2018-02-22 12:45:00,140.16,140.16,139.9,139.9,11814.0,116.282,116.282,116.0663,116.0663,11814.0
2018-02-22 12:50:00,139.82,139.97,139.74,139.94,4512.0,115.9999,116.1243,115.9335,116.0995,4512.0
2018-02-22 12:55:00,140.01,140.05,139.84,139.88,6534.0,116.1575,116.1907,116.0165,116.0497,6534.0
2018-02-22 13:00:00,139.88,140.1,139.87,140.01,7685.0,116.0497,116.2322,116.0414,116.1575,7685.0
2018-02-22 13:05:00,140.01,140.19,139.92,139.95,9546.0,116.1575,116.3069,116.0829,116.1077,9546.0
2018-02-22 13:10:00,140.01,140.03,139.68,139.69,9673.0,116.1575,116.1741,115.8837,115.892,9673.0
2018-02-22 13:15:00,139.69,139.77,139.51,139.51,8931.0,115.892,115.9584,115.7427,115.7427,8931.0
2018-02-22 13:20:00,139.58,139.7,139.53,139.66,8653.0,115.8008,115.9003,115.7593,115.8672,8653.0
2018-02-22 13:25:00,139.7,139.87,139.67,139.77,7091.0,115.9003,116.0414,115.8755,115.9584,7091.0
2018-02-22 13:30:00,139.8,139.93,139.67,139.71,14100.0,115.9833,116.0912,115.8755,115.9086,14100.0
2018-02-22 13:35:00,139.63,139.8,139.62,139.73,5764.0,115.8423,115.9833,115.834,115.9252,5764.0
2018-02-22 13:40:00,139.72,139.78,139.58,139.78,12384.0,115.9169,115.9667,115.8008,115.9667,12384.0
2018-02-22 13:45:00,139.75,139.81,139.6,139.77,11859.0,115.9418,115.9916,115.8174,115.9584,11859.0
2018-02-22 13:50:00,139.78,139.87,139.65,139.83,12799.0,115.9667,116.0414,115.8589,116.0082,12799.0
2018-02-22 13:55:00,139.87,139.99,139.8,139.86,13725.0,116.0414,116.1409,115.9833,116.0331,13725.0
2018-02-22 14:00:00,139.87,140.08,139.84,140.06,14094.0,116.0414,116.2156,116.0165,116.199,14094.0
2018-02-22 14:05:00,140.01,140.02,139.59,139.62,11000.0,116.1575,116.1658,115.8091,115.834,11000.0
2018-02-22 14:10:00,139.64,139.93,139.64,139.88,9842.0,115.8506,116.0912,115.8506,116.0497,9842.0
2018-02-22 14:15:00,139.87,139.96,139.78,139.79,9519.0,116.0414,116.116,115.9667,115.975,9519.0
2018-02-22 14:20:00,139.8,139.83,139.63,139.76,7984.0,115.9833,116.0082,115.8423,115.9501,7984.0
2018-02-22 14:25:00,139.72,140.03,139.72,139.94,38162.0,115.9169,116.1741,115.9169,116.0995,38162.0
2018-02-22 14:30:00,139.97,139.97,139.8,139.93,22619.0,116.1243,116.1243,115.9833,116.0912,22619.0
2018-02-22 14:35:00,139.91,139.92,139.82,139.91,8523.0,116.0746,116.0829,115.9999,116.0746,8523.0
2018-02-22 14:40:00,139.88,139.89,139.71,139.85,13614.0,116.0497,116.058,115.9086,116.0248,13614.0
2018-02-22 14:45:00,139.81,139.83,139.71,139.8,9098.0,115.9916,116.0082,115.9086,115.9833,9098.0
2018-02-22 14:50:00,139.77,139.89,139.72,139.81,11549.0,115.9584,116.058,115.9169,115.9916,11549.0
2018-02-22 14:55:00,139.78,139.83,139.53,139.53,18859.0,115.9667,116.0082,115.7593,115.7593,18859.0
2018-02-22 15:00:00,139.53,139.77,139.52,139.7,18298.0,115.7593,115.9584,115.751,115.9003,18298.0
2018-02-22 15:05:00,139.69,139.74,139.55,139.58,19243.0,115.892,115.9335,115.7759,115.8008,19243.0
2018-02-22 15:10:00,139.58,139.83,139.58,139.8,25866.0,115.8008,116.0082,115.8008,115.9833,25866.0
2018-02-22 15:15:00,139.76,139.86,139.69,139.72,27020.0,115.9501,116.0331,115.892,115.9169,27020.0
2018-02-22 15:20:00,139.73,139.84,139.7,139.8,16368.0,115.9252,116.0165,115.9003,115.9833,16368.0
2018-02-22 15:25:00,139.79,139.97,139.72,139.74,33418.0,115.975,116.1243,115.9169,115.9335,33418.0
2018-02-22 15:30:00,139.76,139.77,139.62,139.72,37710.0,115.9501,115.9584,115.834,115.9169,37710.0
2018-02-22 15:35:00,139.73,139.74,139.5,139.58,39060.0,115.9252,115.9335,115.7344,115.8008,39060.0
2018-02-22 15:40:00,139.59,139.71,139.43,139.45,30495.0,115.8091,115.9086,115.6763,115.6929,30495.0
2018-02-22 15:45:00,139.45,139.5,139.01,139.06,54634.0,115.6929,115.7344,115.3279,115.3694,54634.0
2018-02-22 15:50:00,139.06,139.52,139.06,139.34,39910.0,115.3694,115.751,115.3694,115.6017,39910.0
2018-02-22 15:55:00,139.35,139.43,138.78,139.01,248587.0,115.61,115.6763,115.1371,115.3279,248587.0
2018-02-23 09:30:00,139.6,139.81,139.05,139.53,37204.0,115.8174,115.9916,115.3611,115.7593,37204.0
2018-02-23 09:35:00,139.62,139.81,138.95,139.03,22868.0,115.834,115.9916,115.2781,115.3445,22868.0
2018-02-23 09:40:00,139.03,139.31,138.87,139.13,20425.0,115.3445,115.5768,115.2117,115.4274,20425.0
2018-02-23 09:45:00,139.13,139.5,139.05,139.48,22660.0,115.4274,115.7344,115.3611,115.7178,22660.0
2018-02-23 09:50:00,139.49,139.5,138.98,139.02,9550.0,115.7261,115.7344,115.303,115.3362,9550.0
2018-02-23 09:55:00,138.98,139.36,138.95,139.36,21152.0,115.303,115.6183,115.2781,115.6183,21152.0
2018-02-23 10:00:00,139.44,139.7,139.41,139.66,18490.0,115.6846,115.9003,115.6597,115.8672,18490.0
2018-02-23 10:05:00,139.62,139.78,139.38,139.51,18575.0,115.834,115.9667,115.6349,115.7427,18575.0
2018-02-23 10:10:00,139.5,139.76,139.44,139.65,10779.0,115.7344,115.9501,115.6846,115.8589,10779.0
2018-02-23 10:15:00,139.67,139.74,139.51,139.71,13769.0,115.8755,115.9335,115.7427,115.9086,13769.0
2018-02-23 10:20:00,139.66,139.7,139.47,139.51,16217.0,115.8672,115.9003,115.7095,115.7427,16217.0
2018-02-23 10:25:00,139.53,139.62,139.48,139.53,7847.0,115.7593,115.834,115.7178,115.7593,7847.0
2018-02-23 10:30:00,139.49,139.76,139.49,139.72,32107.0,115.7261,115.9501,115.7261,115.9169,32107.0
2018-02-23 10:35:00,139.72,139.91,139.72,139.87,12201.0,115.9169,116.0746,115.9169,116.0414,12201.0
2018-02-23 10:40:00,139.89,140.13,139.88,140.07,19509.0,116.058,116.2571,116.0497,116.2073,19509.0
2018-02-23 10:45:00,140.09,140.39,140.09,140.19,15204.0,116.2239,116.4728,116.2239,116.3069,15204.0
2018-02-23 10:50:00,140.22,140.44,140.22,140.39,12030.0,116.3318,116.5143,116.3318,116.4728,12030.0
2018-02-23 10:55:00,140.39,140.65,140.38,140.47,66833.0,116.4728,116.6885,116.4645,116.5392,66833.0
2018-02-23 11:00:00,140.47,140.9,140.42,140.89,29084.0,116.5392,116.8959,116.4977,116.8876,29084.0
2018-02-23 11:05:00,140.84,140.84,140.61,140.84,23358.0,116.8461,116.8461,116.6553,116.8461,23358.0
2018-02-23 11:10:00,140.81,140.84,140.6,140.61,13940.0,116.8212,116.8461,116.647,116.6553,13940.0
2018-02-23 11:15:00,140.64,140.75,140.51,140.61,9360.0,116.6802,116.7715,116.5723,116.6553,9360.0
2018-02-23 11:20:00,140.62,140.64,140.47,140.5,33239.0,116.6636,116.6802,116.5392,116.5641,33239.0
2018-02-23 11:25:00,140.52,140.77,140.52,140.68,19184.0,116.5806,116.7881,116.5806,116.7134,19184.0
2018-02-23 11:30:00,140.67,140.99,140.59,140.87,17404.0,116.7051,116.9706,116.6387,116.871,17404.0
2018-02-23 11:35:00,140.85,140.95,140.85,140.94,8930.0,116.8544,116.9374,116.8544,116.9291,8930.0
2018-02-23 11:40:00,140.92,140.92,140.6,140.73,10738.0,116.9125,116.9125,116.647,116.7549,10738.0
2018-02-23 11:45:00,140.73,140.8,140.63,140.68,7634.0,116.7549,116.8129,116.6719,116.7134,7634.0
2018-02-23 11:50:00,140.69,140.95,140.68,140.93,9368.0,116.7217,116.9374,116.7134,116.9208,9368.0
2018-02-23 11:55:00,140.91,141.17,140.88,141.08,16059.0,116.9042,117.1199,116.8793,117.0452,16059.0
2018-02-23 12:00:00,141.12,141.17,141.04,141.1,6250.0,117.0784,117.1199,117.0121,117.0618,6250.0
2018-02-23 12:05:00,141.07,141.1,140.9,141.03,12058.0,117.0369,117.0618,116.8959,117.0038,12058.0
2018-02-23 12:10:00,141.04,141.13,140.98,141.05,6598.0,117.0121,117.0867,116.9623,117.0204,6598.0
2018-02-23 12:15:00,141.02,141.06,141.0,141.05,8168.0,116.9955,117.0286,116.9789,117.0204,8168.0
2018-02-23 12:20:00,141.06,141.07,140.97,141.07,5899.0,117.0286,117.0369,116.954,117.0369,5899.0
2018-02-23 12:25:00,141.06,141.06,140.84,140.85,10632.0,117.0286,117.0286,116.8461,116.8544,10632.0
2018-02-23 12:30:00,140.85,140.89,140.74,140.77,23102.0,116.8544,116.8876,116.7632,116.7881,23102.0
2018-02-23 12:35:00,140.84,141.1,140.84,141.07,9213.0,116.8461,117.0618,116.8461,117.0369,9213.0
2018-02-23 12:40:00,141.1,141.11,140.92,140.93,7744.0,117.0618,117.0701,116.9125,116.9208,7744.0
2018-02-23 12:45:00,140.97,141.15,140.97,141.15,5239.0,116.954,117.1033,116.954,117.1033,5239.0
2018-02-23 12:50:00,141.16,141.45,141.16,141.44,7722.0,117.1116,117.3522,117.1116,117.3439,7722.0
2018-02-23 12:55:00,141.42,141.58,141.38,141.58,6099.0,117.3273,117.4601,117.2941,117.4601,6099.0
2018-02-23 13:00:00,141.53,141.64,141.51,141.6,15400.0,117.4186,117.5098,117.402,117.4767,15400.0
2018-02-23 13:05:00,141.57,141.66,141.51,141.53,10300.0,117.4518,117.5264,117.402,117.4186,10300.0
2018-02-23 13:10:00,141.53,141.56,141.12,141.12,17665.0,117.4186,117.4435,117.0784,117.0784,17665.0
2018-02-23 13:15:00,141.1,141.21,140.92,141.15,19130.0,117.0618,117.1531,116.9125,117.1033,19130.0
2018-02-23 13:20:00,141.17,141.19,141.1,141.1,8600.0,117.1199,117.1365,117.0618,117.0618,8600.0
2018-02-23 13:25:00,141.13,141.23,141.1,141.17,12580.0,117.0867,117.1697,117.0618,117.1199,12580.0
2018-02-23 13:30:00,141.22,141.25,141.15,141.21,8591.0,117.1614,117.1863,117.1033,117.1531,8591.0
2018-02-23 13:35:00,141.22,141.29,141.21,141.24,7438.0,117.1614,117.2195,117.1531,117.178,7438.0
2018-02-23 13:40:00,141.24,141.32,141.22,141.24,5663.0,117.178,117.2444,117.1614,117.178,5663.0
2018-02-23 13:45:00,141.26,141.33,141.23,141.31,4621.0,117.1946,117.2526,117.1697,117.2361,4621.0
2018-02-23 13:50:00,141.33,141.59,141.31,141.53,17476.0,117.2526,117.4684,117.2361,117.4186,17476.0
2018-02-23 13:55:00,141.56,141.63,141.53,141.59,9354.0,117.4435,117.5015,117.4186,117.4684,9354.0
2018-02-23 14:00:00,141.63,141.65,141.39,141.4,8974.0,117.5015,117.5181,117.3024,117.3107,8974.0
2018-02-23 14:05:00,141.37,141.43,141.28,141.33,5373.0,117.2858,117.3356,117.2112,117.2526,5373.0
2018-02-23 14:10:00,141.34,141.42,141.27,141.27,8598.0,117.2609,117.3273,117.2029,117.2029,8598.0
2018-02-23 14:15:00,141.31,141.43,141.28,141.38,7425.0,117.2361,117.3356,117.2112,117.2941,7425.0
2018-02-23 14:20:00,141.41,141.66,141.4,141.65,3476.0,117.319,117.5264,117.3107,117.5181,3476.0
2018-02-23 14:25:00,141.67,141.72,141.59,141.67,7936.0,117.5347,117.5762,117.4684,117.5347,7936.0
2018-02-23 14:30:00,141.7,141.72,141.62,141.66,5113.0,117.5596,117.5762,117.4932,117.5264,5113.0
2018-02-23 14:35:00,141.68,141.81,141.55,141.58,15935.0,117.543,117.6509,117.4352,117.4601,15935.0
2018-02-23 14:40:00,141.57,141.57,141.45,141.47,4552.0,117.4518,117.4518,117.3522,117.3688,4552.0
2018-02-23 14:45:00,141.44,141.58,141.44,141.58,7490.0,117.3439,117.4601,117.3439,117.4601,7490.0
2018-02-23 14:50:00,141.55,141.66,141.46,141.48,9371.0,117.4352,117.5264,117.3605,117.3771,9371.0
2018-02-23 14:55:00,141.5,141.51,141.36,141.36,24274.0,117.3937,117.402,117.2775,117.2775,24274.0
2018-02-23 15:00:00,141.37,141.42,141.28,141.33,9451.0,117.2858,117.3273,117.2112,117.2526,9451.0
2018-02-23 15:05:00,141.33,141.45,141.31,141.38,12607.0,117.2526,117.3522,117.2361,117.2941,12607.0
2018-02-23 15:10:00,141.37,141.43,141.19,141.19,12150.0,117.2858,117.3356,117.1365,117.1365,12150.0
2018-02-23 15:15:00,141.2,141.37,141.19,141.35,11925.0,117.1448,117.2858,117.1365,117.2692,11925.0
2018-02-23 15:20:00,141.35,141.42,141.35,141.41,19989.0,117.2692,117.3273,117.2692,117.319,19989.0
2018-02-23 15:25:00,141.42,141.49,141.35,141.44,20988.0,117.3273,117.3854,117.2692,117.3439,20988.0
2018-02-23 15:30:00,141.45,141.51,141.26,141.27,26226.0,117.3522,117.402,117.1946,117.2029,26226.0
2018-02-23 15:35:00,141.27,141.49,141.27,141.44,29086.0,117.2029,117.3854,117.2029,117.3439,29086.0
2018-02-23 15:40:00,141.46,141.55,141.42,141.5,33107.0,117.3605,117.4352,117.3273,117.3937,33107.0
2018-02-23 15:45:00,141.51,141.72,141.5,141.65,46986.0,117.402,117.5762,117.3937,117.5181,46986.0
2018-02-23 15:50:00,141.65,141.72,141.57,141.6,31701.0,117.5181,117.5762,117.4518,117.4767,31701.0
2018-02-23 15:55:00,141.58,141.87,141.56,141.87,79923.0,117.4601,117.7007,117.4435,117.7007,79923.0
2018-02-26 09:30:00,142.14,142.6,142.08,142.57,41017.0,117.9247,118.3063,117.8749,118.2814,41017.0
2018-02-26 09:35:00,142.7,142.95,142.69,142.75,30473.0,118.3893,118.5967,118.381,118.4307,30473.0
2018-02-26 09:40:00,142.75,142.88,142.38,142.38,24403.0,118.4307,118.5386,118.1238,118.1238,24403.0
2018-02-26 09:45:00,142.46,142.66,142.26,142.54,27994.0,118.1901,118.3561,118.0242,118.2565,27994.0
2018-02-26 09:50:00,142.56,142.72,142.49,142.56,23164.0,118.2731,118.4058,118.215,118.2731,23164.0
2018-02-26 09:55:00,142.54,142.8,142.47,142.8,13269.0,118.2565,118.4722,118.1984,118.4722,13269.0
2018-02-26 10:00:00,142.71,142.84,142.66,142.76,23699.0,118.3975,118.5054,118.3561,118.439,23699.0
2018-02-26 10:05:00,142.74,142.81,142.5,142.51,19737.0,118.4224,118.4805,118.2233,118.2316,19737.0
2018-02-26 10:10:00,142.54,142.54,142.37,142.45,25159.0,118.2565,118.2565,118.1155,118.1818,25159.0
2018-02-26 10:15:00,142.47,142.59,142.42,142.57,25987.0,118.1984,118.298,118.157,118.2814,25987.0
2018-02-26 10:20:00,142.54,142.68,142.51,142.65,14089.0,118.2565,118.3727,118.2316,118.3478,14089.0
2018-02-26 10:25:00,142.65,142.7,142.4,142.58,17048.0,118.3478,118.3893,118.1404,118.2897,17048.0
2018-02-26 10:30:00,142.58,142.58,142.37,142.4,12307.0,118.2897,118.2897,118.1155,118.1404,12307.0
2018-02-26 10:35:00,142.43,142.68,142.4,142.64,9098.0,118.1653,118.3727,118.1404,118.3395,9098.0
2018-02-26 10:40:00,142.71,142.74,142.59,142.69,19096.0,118.3975,118.4224,118.298,118.381,19096.0
2018-02-26 10:45:00,142.69,142.7,142.48,142.69,9768.0,118.381,118.3893,118.2067,118.381,9768.0
2018-02-26 10:50:00,142.7,142.7,142.45,142.52,40771.0,118.3893,118.3893,118.1818,118.2399,40771.0
2018-02-26 10:55:00,142.53,142.54,142.32,142.38,23072.0,118.2482,118.2565,118.074,118.1238,23072.0
2018-02-26 11:00:00,142.38,142.53,142.11,142.5,34493.0,118.1238,118.2482,117.8998,118.2233,34493.0
2018-02-26 11:05:00,142.5,142.57,142.41,142.43,40313.0,118.2233,118.2814,118.1487,118.1653,40313.0
2018-02-26 11:10:00,142.44,142.7,142.42,142.62,37531.0,118.1735,118.3893,118.157,118.3229,37531.0
2018-02-26 11:15:00,142.74,142.74,142.59,142.74,5697.0,118.4224,118.4224,118.298,118.4224,5697.0
2018-02-26 11:20:00,142.71,142.83,142.54,142.61,11218.0,118.3975,118.4971,118.2565,118.3146,11218.0
2018-02-26 11:25:00,142.66,142.77,142.53,142.6,13095.0,118.3561,118.4473,118.2482,118.3063,13095.0
2018-02-26 11:30:00,142.62,142.82,142.61,142.68,11606.0,118.3229,118.4888,118.3146,118.3727,11606.0
2018-02-26 11:35:00,142.69,142.74,142.59,142.59,73966.0,118.381,118.4224,118.298,118.298,73966.0
2018-02-26 11:40:00,142.52,142.62,142.5,142.57,15173.0,118.2399,118.3229,118.2233,118.2814,15173.0
2018-02-26 11:45:00,142.59,142.59,142.35,142.36,7891.0,118.298,118.298,118.0989,118.1072,7891.0
2018-02-26 11:50:00,142.33,142.36,142.24,142.28,31261.0,118.0823,118.1072,118.0076,118.0408,31261.0
2018-02-26 11:55:00,142.24,142.46,142.22,142.4,11021.0,118.0076,118.1901,117.991,118.1404,11021.0
2018-02-26 12:00:00,142.39,142.55,142.38,142.5,10677.0,118.1321,118.2648,118.1238,118.2233,10677.0
2018-02-26 12:05:00,142.52,142.64,142.49,142.55,7674.0,118.2399,118.3395,118.215,118.2648,7674.0
2018-02-26 12:10:00,142.58,142.76,142.57,142.73,9000.0,118.2897,118.439,118.2814,118.4141,9000.0
2018-02-26 12:15:00,142.76,142.86,142.57,142.63,9637.0,118.439,118.522,118.2814,118.3312,9637.0
2018-02-26 12:20:00,142.67,142.72,142.59,142.64,7288.0,118.3644,118.4058,118.298,118.3395,7288.0
2018-02-26 12:25:00,142.65,142.72,142.6,142.69,5229.0,118.3478,118.4058,118.3063,118.381,5229.0
2018-02-26 12:30:00,142.69,142.72,142.5,142.53,6733.0,118.381,118.4058,118.2233,118.2482,6733.0
2018-02-26 12:35:00,142.53,142.6,142.48,142.53,11163.0,118.2482,118.3063,118.2067,118.2482,11163.0
2018-02-26 12:40:00,142.52,142.54,142.47,142.51,91622.0,118.2399,118.2565,118.1984,118.2316,91622.0
2018-02-26 12:45:00,142.53,142.7,142.5,142.7,11400.0,118.2482,118.3893,118.2233,118.3893,11400.0
2018-02-26 12:50:00,142.78,142.85,142.7,142.85,9003.0,118.4556,118.5137,118.3893,118.5137,9003.0
2018-02-26 12:55:00,142.85,142.85,142.71,142.71,16361.0,118.5137,118.5137,118.3975,118.3975,16361.0
2018-02-26 13:00:00,142.74,142.74,142.6,142.65,22816.0,118.4224,118.4224,118.3063,118.3478,22816.0
2018-02-26 13:05:00,142.65,142.7,142.58,142.68,16684.0,118.3478,118.3893,118.2897,118.3727,16684.0
2018-02-26 13:10:00,142.7,142.71,142.64,142.67,11644.0,118.3893,118.3975,118.3395,118.3644,11644.0
2018-02-26 13:15:00,142.68,142.72,142.6,142.7,5833.0,118.3727,118.4058,118.3063,118.3893,5833.0
2018-02-26 13:20:00,142.72,142.78,142.67,142.69,13835.0,118.4058,118.4556,118.3644,118.381,13835.0
2018-02-26 13:25:00,142.67,142.79,142.63,142.77,8911.0,118.3644,118.4639,118.3312,118.4473,8911.0
2018-02-26 13:30:00,142.71,142.71,142.55,142.58,22506.0,118.3975,118.3975,118.2648,118.2897,22506.0
2018-02-26 13:35:00,142.59,142.74,142.54,142.55,22665.0,118.298,118.4224,118.2565,118.2648,22665.0
2018-02-26 13:40:00,142.54,142.74,142.5,142.74,12597.0,118.2565,118.4224,118.2233,118.4224,12597.0
2018-02-26 13:45:00,142.77,142.85,142.56,142.59,24210.0,118.4473,118.5137,118.2731,118.298,24210.0
2018-02-26 13:50:00,142.58,142.63,142.52,142.55,12812.0,118.2897,118.3312,118.2399,118.2648,12812.0
2018-02-26 13:55:00,142.54,142.66,142.35,142.36,19902.0,118.2565,118.3561,118.0989,118.1072,19902.0
2018-02-26 14:00:00,142.35,142.58,142.31,142.56,10237.0,118.0989,118.2897,118.0657,118.2731,10237.0
2018-02-26 14:05:00,142.58,142.7,142.52,142.59,17779.0,118.2897,118.3893,118.2399,118.298,17779.0
2018-02-26 14:10:00,142.62,142.73,142.59,142.67,17225.0,118.3229,118.4141,118.298,118.3644,17225.0
2018-02-26 14:15:00,142.71,142.72,142.39,142.56,21323.0,118.3975,118.4058,118.1321,118.2731,21323.0
2018-02-26 14:20:00,142.56,142.65,142.54,142.62,9136.0,118.2731,118.3478,118.2565,118.3229,9136.0
2018-02-26 14:25:00,142.64,142.64,142.43,142.53,11026.0,118.3395,118.3395,118.1653,118.2482,11026.0
2018-02-26 14:30:00,142.51,142.84,142.51,142.8,13991.0,118.2316,118.5054,118.2316,118.4722,13991.0
2018-02-26 14:35:00,142.78,142.8,142.63,142.63,18906.0,118.4556,118.4722,118.3312,118.3312,18906.0
2018-02-26 14:40:00,142.64,142.66,142.44,142.57,13173.0,118.3395,118.3561,118.1735,118.2814,13173.0
2018-02-26 14:45:00,142.57,142.68,142.54,142.56,15571.0,118.2814,118.3727,118.2565,118.2731,15571.0
2018-02-26 14:50:00,142.55,142.63,142.5,142.63,13327.0,118.2648,118.3312,118.2233,118.3312,13327.0
2018-02-26 14:55:00,142.64,142.72,142.54,142.69,12791.0,118.3395,118.4058,118.2565,118.381,12791.0
2018-02-26 15:00:00,142.71,142.79,142.6,142.65,17397.0,118.3975,118.4639,118.3063,118.3478,17397.0
2018-02-26 15:05:00,142.64,142.83,142.58,142.83,16844.0,118.3395,118.4971,118.2897,118.4971,16844.0
2018-02-26 15:10:00,142.81,142.87,142.72,142.81,13704.0,118.4805,118.5303,118.4058,118.4805,13704.0
2018-02-26 15:15:00,142.83,142.85,142.63,142.69,26312.0,118.4971,118.5137,118.3312,118.381,26312.0
2018-02-26 15:20:00,142.69,142.76,142.6,142.67,30843.0,118.381,118.439,118.3063,118.3644,30843.0
2018-02-26 15:25:00,142.66,142.83,142.65,142.81,27672.0,118.3561,118.4971,118.3478,118.4805,27672.0
2018-02-26 15:30:00,142.81,142.82,142.59,142.59,28635.0,118.4805,118.4888,118.298,118.298,28635.0
2018-02-26 15:35:00,142.55,142.58,142.46,142.56,29766.0,118.2648,118.2897,118.1901,118.2731,29766.0
2018-02-26 15:40:00,142.52,142.56,142.4,142.44,39462.0,118.2399,118.2731,118.1404,118.1735,39462.0
2018-02-26 15:45:00,142.44,142.49,142.28,142.31,55660.0,118.1735,118.215,118.0408,118.0657,55660.0
2018-02-26 15:50:00,142.33,142.54,142.33,142.46,77083.0,118.0823,118.2565,118.0823,118.1901,77083.0
2018-02-26 15:55:00,142.45,142.78,142.45,142.75,78793.0,118.1818,118.4556,118.1818,118.4307,78793.0
2018-02-27 09:30:00,142.72,142.99,138.66,138.67,156949.0,118.4058,118.6298,115.0375,115.0458,156949.0
2018-02-27 09:35:00,138.73,138.84,135.84,135.85,159045.0,115.0956,115.1869,112.6979,112.7062,159045.0
2018-02-27 09:40:00,135.84,137.74,135.81,136.84,200807.0,112.6979,114.2743,112.6731,113.5276,200807.0
2018-02-27 09:45:00,136.88,137.57,136.8,137.1,244109.0,113.5608,114.1332,113.4944,113.7433,244109.0
2018-02-27 09:50:00,137.07,137.3,136.96,137.11,122094.0,113.7184,113.9092,113.6271,113.7516,122094.0
2018-02-27 09:55:00,137.12,138.42,136.9,138.42,96399.0,113.7599,114.8384,113.5774,114.8384,96399.0
2018-02-27 10:00:00,138.6,138.9,138.22,138.49,86847.0,114.9877,115.2366,114.6725,114.8965,86847.0
2018-02-27 10:05:00,138.45,139.56,138.45,139.24,112369.0,114.8633,115.7842,114.8633,115.5187,112369.0
2018-02-27 10:10:00,139.22,139.53,138.91,139.17,58048.0,115.5021,115.7593,115.2449,115.4606,58048.0
2018-02-27 10:15:00,139.22,139.4,138.87,139.02,30174.0,115.5021,115.6514,115.2117,115.3362,30174.0
2018-02-27 10:20:00,139.02,139.03,138.39,138.67,30761.0,115.3362,115.3445,114.8135,115.0458,30761.0
2018-02-27 10:25:00,138.67,139.0,138.59,138.92,16052.0,115.0458,115.3196,114.9794,115.2532,16052.0
2018-02-27 10:30:00,138.97,139.39,138.96,139.35,39108.0,115.2947,115.6432,115.2864,115.61,39108.0
2018-02-27 10:35:00,139.35,139.76,139.08,139.69,25264.0,115.61,115.9501,115.386,115.892,25264.0
2018-02-27 10:40:00,139.68,139.78,139.35,139.56,57960.0,115.8837,115.9667,115.61,115.7842,57960.0
2018-02-27 10:45:00,139.52,139.68,139.4,139.55,46389.0,115.751,115.8837,115.6514,115.7759,46389.0
2018-02-27 10:50:00,139.52,139.84,139.41,139.72,53954.0,115.751,116.0165,115.6597,115.9169,53954.0
2018-02-27 10:55:00,139.79,139.93,139.67,139.84,19293.0,115.975,116.0912,115.8755,116.0165,19293.0
2018-02-27 11:00:00,139.8,139.95,139.68,139.88,24442.0,115.9833,116.1077,115.8837,116.0497,24442.0
2018-02-27 11:05:00,139.88,139.95,139.72,139.87,15154.0,116.0497,116.1077,115.9169,116.0414,15154.0
2018-02-27 11:10:00,139.9,140.25,139.76,140.19,59725.0,116.0663,116.3566,115.9501,116.3069,59725.0
2018-02-27 11:15:00,140.17,140.24,139.6,139.73,51984.0,116.2903,116.3483,115.8174,115.9252,51984.0
2018-02-27 11:20:00,139.65,140.44,139.5,140.22,37570.0,115.8589,116.5143,115.7344,116.3318,37570.0
2018-02-27 11:25:00,140.28,140.34,139.72,139.87,16254.0,116.3815,116.4313,115.9169,116.0414,16254.0
2018-02-27 11:30:00,139.89,140.23,139.87,140.02,21896.0,116.058,116.34,116.0414,116.1658,21896.0
2018-02-27 11:35:00,140.02,140.48,139.94,140.47,11567.0,116.1658,116.5475,116.0995,116.5392,11567.0
2018-02-27 11:40:00,140.48,140.51,140.23,140.31,17674.0,116.5475,116.5723,116.34,116.4064,17674.0
2018-02-27 11:45:00,140.34,141.03,140.34,141.03,20940.0,116.4313,117.0038,116.4313,117.0038,20940.0
2018-02-27 11:50:00,140.97,141.02,140.62,140.64,31611.0,116.954,116.9955,116.6636,116.6802,31611.0
2018-02-27 11:55:00,140.74,140.74,139.84,139.93,22186.0,116.7632,116.7632,116.0165,116.0912,22186.0
2018-02-27 12:00:00,139.91,140.09,139.86,139.96,12635.0,116.0746,116.2239,116.0331,116.116,12635.0
2018-02-27 12:05:00,139.97,140.27,139.97,140.27,23234.0,116.1243,116.3732,116.1243,116.3732,23234.0
2018-02-27 12:10:00,140.23,140.35,140.17,140.29,10357.0,116.34,116.4396,116.2903,116.3898,10357.0
2018-02-27 12:15:00,140.27,140.34,139.86,139.86,19427.0,116.3732,116.4313,116.0331,116.0331,19427.0
2018-02-27 12:20:00,139.94,140.12,139.88,139.95,18220.0,116.0995,116.2488,116.0497,116.1077,18220.0
2018-02-27 12:25:00,139.96,140.36,139.9,140.22,18874.0,116.116,116.4479,116.0663,116.3318,18874.0
2018-02-27 12:30:00,140.28,140.64,140.27,140.51,12781.0,116.3815,116.6802,116.3732,116.5723,12781.0
2018-02-27 12:35:00,140.54,140.69,140.41,140.69,11869.0,116.5972,116.7217,116.4894,116.7217,11869.0
2018-02-27 12:40:00,140.69,140.8,140.38,140.45,10993.0,116.7217,116.8129,116.4645,116.5226,10993.0
2018-02-27 12:45:00,140.38,140.61,139.95,139.95,19589.0,116.4645,116.6553,116.1077,116.1077,19589.0
2018-02-27 12:50:00,139.96,140.43,139.95,140.43,12849.0,116.116,116.506,116.1077,116.506,12849.0
2018-02-27 12:55:00,140.47,140.58,140.43,140.55,13816.0,116.5392,116.6304,116.506,116.6055,13816.0
2018-02-27 13:00:00,140.53,140.72,140.45,140.47,15257.0,116.5889,116.7466,116.5226,116.5392,15257.0
2018-02-27 13:05:00,140.47,140.87,140.43,140.83,27541.0,116.5392,116.871,116.506,116.8378,27541.0
2018-02-27 13:10:00,140.75,140.75,140.47,140.47,21174.0,116.7715,116.7715,116.5392,116.5392,21174.0
2018-02-27 13:15:00,140.46,140.5,140.31,140.38,10543.0,116.5309,116.5641,116.4064,116.4645,10543.0
2018-02-27 13:20:00,140.39,140.75,140.38,140.74,12945.0,116.4728,116.7715,116.4645,116.7632,12945.0
2018-02-27 13:25:00,140.74,141.17,140.73,141.03,15829.0,116.7632,117.1199,116.7549,117.0038,15829.0
2018-02-27 13:30:00,141.04,141.4,140.97,141.03,14830.0,117.0121,117.3107,116.954,117.0038,14830.0
2018-02-27 13:35:00,141.0,141.03,140.88,140.92,9613.0,116.9789,117.0038,116.8793,116.9125,9613.0
2018-02-27 13:40:00,140.92,140.95,140.83,140.89,11693.0,116.9125,116.9374,116.8378,116.8876,11693.0
2018-02-27 13:45:00,140.9,141.18,140.9,141.03,14303.0,116.8959,117.1282,116.8959,117.0038,14303.0
2018-02-27 13:50:00,141.03,141.07,140.94,141.07,10295.0,117.0038,117.0369,116.9291,117.0369,10295.0
2018-02-27 13:55:00,141.07,141.08,140.94,141.04,11353.0,117.0369,117.0452,116.9291,117.0121,11353.0
2018-02-27 14:00:00,141.07,141.13,140.83,140.83,15930.0,117.0369,117.0867,116.8378,116.8378,15930.0
2018-02-27 14:05:00,140.86,140.9,140.69,140.83,30039.0,116.8627,116.8959,116.7217,116.8378,30039.0
2018-02-27 14:10:00,140.83,140.91,140.69,140.8,25666.0,116.8378,116.9042,116.7217,116.8129,25666.0
2018-02-27 14:15:00,140.74,141.27,140.72,141.22,30159.0,116.7632,117.2029,116.7466,117.1614,30159.0
2018-02-27 14:20:00,141.21,141.21,140.99,141.02,18672.0,117.1531,117.1531,116.9706,116.9955,18672.0
2018-02-27 14:25:00,141.03,141.17,141.02,141.09,11864.0,117.0038,117.1199,116.9955,117.0535,11864.0
2018-02-27 14:30:00,141.05,141.24,140.84,141.24,28857.0,117.0204,117.178,116.8461,117.178,28857.0
2018-02-27 14:35:00,141.23,141.51,141.11,141.5,19148.0,117.1697,117.402,117.0701,117.3937,19148.0
2018-02-27 14:40:00,141.51,141.51,141.14,141.25,13837.0,117.402,117.402,117.095,117.1863,13837.0
2018-02-27 14:45:00,141.29,141.4,141.11,141.15,15123.0,117.2195,117.3107,117.0701,117.1033,15123.0
2018-02-27 14:50:00,141.16,141.73,141.15,141.5,21313.0,117.1116,117.5845,117.1033,117.3937,21313.0
2018-02-27 14:55:00,141.51,142.13,141.51,141.9,29067.0,117.402,117.9164,117.402,117.7255,29067.0
2018-02-27 15:00:00,141.89,142.11,141.74,141.74,20770.0,117.7172,117.8998,117.5928,117.5928,20770.0
2018-02-27 15:05:00,141.72,141.84,141.53,141.57,28489.0,117.5762,117.6758,117.4186,117.4518,28489.0
2018-02-27 15:10:00,141.55,141.78,141.52,141.6,25120.0,117.4352,117.626,117.4103,117.4767,25120.0
2018-02-27 15:15:00,141.58,141.64,141.44,141.44,30500.0,117.4601,117.5098,117.3439,117.3439,30500.0
2018-02-27 15:20:00,141.47,141.64,141.46,141.56,34470.0,117.3688,117.5098,117.3605,117.4435,34470.0
2018-02-27 15:25:00,141.52,141.71,141.47,141.7,45196.0,117.4103,117.5679,117.3688,117.5596,45196.0
2018-02-27 15:30:00,141.67,141.77,141.59,141.63,199679.0,117.5347,117.6177,117.4684,117.5015,199679.0
2018-02-27 15:35:00,141.67,141.71,141.04,141.04,69666.0,117.5347,117.5679,117.0121,117.0121,69666.0
2018-02-27 15:40:00,141.03,141.11,140.86,140.86,55674.0,117.0038,117.0701,116.8627,116.8627,55674.0
2018-02-27 15:45:00,140.85,140.92,140.65,140.75,101142.0,116.8544,116.9125,116.6885,116.7715,101142.0
2018-02-27 15:50:00,140.74,140.76,140.38,140.5,99052.0,116.7632,116.7798,116.4645,116.5641,99052.0
2018-02-27 15:55:00,140.49,140.71,140.42,140.61,222417.0,116.5558,116.7383,116.4977,116.6553,222417.0
2018-02-28 09:30:00,141.31,141.62,141.18,141.33,57273.0,117.2361,117.4932,117.1282,117.2526,57273.0
2018-02-28 09:35:00,141.34,141.42,140.7,140.92,36465.0,117.2609,117.3273,116.73,116.9125,36465.0
2018-02-28 09:40:00,140.89,141.39,140.65,141.39,38913.0,116.8876,117.3024,116.6885,117.3024,38913.0
2018-02-28 09:45:00,141.34,141.34,140.71,140.75,30659.0,117.2609,117.2609,116.7383,116.7715,30659.0
2018-02-28 09:50:00,140.74,141.15,140.7,140.99,21702.0,116.7632,117.1033,116.73,116.9706,21702.0
2018-02-28 09:55:00,140.99,141.29,140.92,141.02,12178.0,116.9706,117.2195,116.9125,116.9955,12178.0
2018-02-28 10:00:00,141.03,141.06,140.69,140.91,19518.0,117.0038,117.0286,116.7217,116.9042,19518.0
2018-02-28 10:05:00,140.95,140.98,140.56,140.68,15088.0,116.9374,116.9623,116.6138,116.7134,15088.0
2018-02-28 10:10:00,140.68,140.94,140.64,140.88,30974.0,116.7134,116.9291,116.6802,116.8793,30974.0
2018-02-28 10:15:00,140.9,141.03,140.86,140.99,27385.0,116.8959,117.0038,116.8627,116.9706,27385.0
2018-02-28 10:20:00,141.03,141.06,140.78,141.06,30439.0,117.0038,117.0286,116.7963,117.0286,30439.0
2018-02-28 10:25:00,141.0,141.02,140.78,140.88,16533.0,116.9789,116.9955,116.7963,116.8793,16533.0
2018-02-28 10:30:00,140.94,141.14,140.89,141.09,27953.0,116.9291,117.095,116.8876,117.0535,27953.0
2018-02-28 10:35:00,141.04,141.14,140.94,141.14,14453.0,117.0121,117.095,116.9291,117.095,14453.0
2018-02-28 10:40:00,141.09,141.35,140.96,141.05,21476.0,117.0535,117.2692,116.9457,117.0204,21476.0
2018-02-28 10:45:00,141.05,141.15,140.93,140.97,16771.0,117.0204,117.1033,116.9208,116.954,16771.0
2018-02-28 10:50:00,140.93,141.16,140.93,141.06,22514.0,116.9208,117.1116,116.9208,117.0286,22514.0
2018-02-28 10:55:00,141.02,141.17,140.94,141.15,33061.0,116.9955,117.1199,116.9291,117.1033,33061.0
2018-02-28 11:00:00,141.15,141.16,140.96,140.98,17197.0,117.1033,117.1116,116.9457,116.9623,17197.0
2018-02-28 11:05:00,140.95,140.98,140.74,140.77,23044.0,116.9374,116.9623,116.7632,116.7881,23044.0
2018-02-28 11:10:00,140.72,140.75,140.46,140.63,29074.0,116.7466,116.7715,116.5309,116.6719,29074.0
2018-02-28 11:15:00,140.64,140.94,140.64,140.91,19725.0,116.6802,116.9291,116.6802,116.9042,19725.0
2018-02-28 11:20:00,140.89,141.08,140.74,140.87,30437.0,116.8876,117.0452,116.7632,116.871,30437.0
2018-02-28 11:25:00,140.92,141.13,140.89,141.03,11459.0,116.9125,117.0867,116.8876,117.0038,11459.0
2018-02-28 11:30:00,140.98,141.05,140.67,140.78,34526.0,116.9623,117.0204,116.7051,116.7963,34526.0
2018-02-28 11:35:00,140.72,141.16,140.72,140.98,21460.0,116.7466,117.1116,116.7466,116.9623,21460.0
2018-02-28 11:40:00,140.98,141.2,140.9,141.03,17543.0,116.9623,117.1448,116.8959,117.0038,17543.0
2018-02-28 11:45:00,141.05,141.21,140.78,141.21,16396.0,117.0204,117.1531,116.7963,117.1531,16396.0
2018-02-28 11:50:00,141.19,141.21,141.08,141.18,11884.0,117.1365,117.1531,117.0452,117.1282,11884.0
2018-02-28 11:55:00,141.15,141.45,141.1,141.12,9292.0,117.1033,117.3522,117.0618,117.0784,9292.0
2018-02-28 12:00:00,141.13,141.35,141.08,141.24,8879.0,117.0867,117.2692,117.0452,117.178,8879.0
2018-02-28 12:05:00,141.18,141.36,141.18,141.33,14631.0,117.1282,117.2775,117.1282,117.2526,14631.0
2018-02-28 12:10:00,141.36,141.36,141.17,141.19,7410.0,117.2775,117.2775,117.1199,117.1365,7410.0
2018-02-28 12:15:00,141.22,141.23,140.96,140.96,8974.0,117.1614,117.1697,116.9457,116.9457,8974.0
2018-02-28 12:20:00,140.97,141.07,140.95,141.04,10077.0,116.954,117.0369,116.9374,117.0121,10077.0
2018-02-28 12:25:00,141.04,141.13,140.95,141.09,11671.0,117.0121,117.0867,116.9374,117.0535,11671.0
2018-02-28 12:30:00,141.09,141.1,140.89,140.96,12902.0,117.0535,117.0618,116.8876,116.9457,12902.0
2018-02-28 12:35:00,140.97,141.11,140.93,141.11,15163.0,116.954,117.0701,116.9208,117.0701,15163.0
2018-02-28 12:40:00,141.13,141.13,141.0,141.03,10041.0,117.0867,117.0867,116.9789,117.0038,10041.0
2018-02-28 12:45:00,141.03,141.23,141.0,141.2,11611.0,117.0038,117.1697,116.9789,117.1448,11611.0
2018-02-28 12:50:00,141.2,141.2,141.08,141.11,8950.0,117.1448,117.1448,117.0452,117.0701,8950.0
2018-02-28 12:55:00,141.14,141.14,140.98,141.03,13578.0,117.095,117.095,116.9623,117.0038,13578.0
2018-02-28 13:00:00,141.01,141.12,141.0,141.03,11410.0,116.9872,117.0784,116.9789,117.0038,11410.0
2018-02-28 13:05:00,141.03,141.14,140.94,141.07,44247.0,117.0038,117.095,116.9291,117.0369,44247.0
2018-02-28 13:10:00,141.06,141.06,140.68,140.71,16684.0,117.0286,117.0286,116.7134,116.7383,16684.0
2018-02-28 13:15:00,140.78,140.84,140.7,140.81,6905.0,116.7963,116.8461,116.73,116.8212,6905.0
2018-02-28 13:20:00,140.84,141.13,140.83,141.13,13151.0,116.8461,117.0867,116.8378,117.0867,13151.0
2018-02-28 13:25:00,141.11,141.13,140.92,141.06,12598.0,117.0701,117.0867,116.9125,117.0286,12598.0
2018-02-28 13:30:00,141.08,141.13,140.98,141.07,8231.0,117.0452,117.0867,116.9623,117.0369,8231.0
2018-02-28 13:35:00,141.05,141.07,140.95,141.01,7589.0,117.0204,117.0369,116.9374,116.9872,7589.0
2018-02-28 13:40:00,141.02,141.11,140.93,140.94,29650.0,116.9955,117.0701,116.9208,116.9291,29650.0
2018-02-28 13:45:00,140.96,141.21,140.94,141.16,42258.0,116.9457,117.1531,116.9291,117.1116,42258.0
2018-02-28 13:50:00,141.12,141.12,141.0,141.06,10919.0,117.0784,117.0784,116.9789,117.0286,10919.0
2018-02-28 13:55:00,141.06,141.1,140.94,140.98,20736.0,117.0286,117.0618,116.9291,116.9623,20736.0
2018-02-28 14:00:00,141.01,141.32,140.97,141.23,47864.0,116.9872,117.2444,116.954,117.1697,47864.0
2018-02-28 14:05:00,141.23,141.29,141.13,141.23,11574.0,117.1697,117.2195,117.0867,117.1697,11574.0
2018-02-28 14:10:00,141.21,141.25,141.12,141.24,42552.0,117.1531,117.1863,117.0784,117.178,42552.0
2018-02-28 14:15:00,141.24,141.25,141.11,141.12,52485.0,117.178,117.1863,117.0701,117.0784,52485.0
2018-02-28 14:20:00,141.14,141.16,140.92,140.93,120298.0,117.095,117.1116,116.9125,116.9208,120298.0
2018-02-28 14:25:00,140.93,141.03,140.88,140.92,13721.0,116.9208,117.0038,116.8793,116.9125,13721.0
2018-02-28 14:30:00,140.92,141.01,140.88,140.9,20181.0,116.9125,116.9872,116.8793,116.8959,20181.0
2018-02-28 14:35:00,140.89,140.95,140.87,140.88,36428.0,116.8876,116.9374,116.871,116.8793,36428.0
2018-02-28 14:40:00,140.88,141.03,140.87,140.96,27543.0,116.8793,117.0038,116.871,116.9457,27543.0
2018-02-28 14:45:00,140.96,141.08,140.94,141.07,33723.0,116.9457,117.0452,116.9291,117.0369,33723.0
2018-02-28 14:50:00,141.02,141.02,140.82,140.87,20750.0,116.9955,116.9955,116.8295,116.871,20750.0
2018-02-28 14:55:00,140.88,140.94,140.55,140.55,17430.0,116.8793,116.9291,116.6055,116.6055,17430.0
2018-02-28 15:00:00,140.6,140.68,140.55,140.58,24165.0,116.647,116.7134,116.6055,116.6304,24165.0
2018-02-28 15:05:00,140.59,140.66,140.34,140.49,20417.0,116.6387,116.6968,116.4313,116.5558,20417.0
2018-02-28 15:10:00,140.48,140.68,140.48,140.6,50415.0,116.5475,116.7134,116.5475,116.647,50415.0
2018-02-28 15:15:00,140.6,140.63,140.4,140.44,40939.0,116.647,116.6719,116.4811,116.5143,40939.0
2018-02-28 15:20:00,140.42,140.48,140.31,140.36,157903.0,116.4977,116.5475,116.4064,116.4479,157903.0
2018-02-28 15:25:00,140.34,140.34,139.77,140.24,37207.0,116.4313,116.4313,115.9584,116.3483,37207.0
2018-02-28 15:30:00,140.23,140.23,139.98,140.0,34659.0,116.34,116.34,116.1326,116.1492,34659.0
2018-02-28 15:35:00,139.97,140.12,139.95,140.0,61754.0,116.1243,116.2488,116.1077,116.1492,61754.0
2018-02-28 15:40:00,140.03,140.04,139.94,139.96,70817.0,116.1741,116.1824,116.0995,116.116,70817.0
2018-02-28 15:45:00,139.97,139.97,139.34,139.54,81526.0,116.1243,116.1243,115.6017,115.7676,81526.0
2018-02-28 15:50:00,139.53,139.58,139.34,139.5,88966.0,115.7593,115.8008,115.6017,115.7344,88966.0
2018-02-28 15:55:00,139.5,139.57,139.31,139.33,255441.0,115.7344,115.7925,115.5768,115.5934,255441.0
2018-03-01 09:30:00,139.0,139.52,138.26,138.86,119267.0,115.3196,115.751,114.7057,115.2034,119267.0
2018-03-01 09:35:00,139.12,139.25,137.9,138.18,150944.0,115.4192,115.527,114.407,114.6393,150944.0
2018-03-01 09:40:00,138.26,138.29,137.88,138.1,49698.0,114.7057,114.7306,114.3904,114.5729,49698.0
2018-03-01 09:45:00,138.2,138.57,137.93,138.15,25235.0,114.6559,114.9629,114.4319,114.6144,25235.0
2018-03-01 09:50:00,138.15,138.26,137.54,138.14,39942.0,114.6144,114.7057,114.1083,114.6061,39942.0
2018-03-01 09:55:00,138.08,138.92,137.96,138.84,23849.0,114.5563,115.2532,114.4568,115.1869,23849.0
2018-03-01 10:00:00,138.73,139.24,138.43,138.85,29685.0,115.0956,115.5187,114.8467,115.1951,29685.0
2018-03-01 10:05:00,138.93,139.28,138.87,139.24,46913.0,115.2615,115.5519,115.2117,115.5187,46913.0
2018-03-01 10:10:00,139.2,139.35,138.86,139.3,23753.0,115.4855,115.61,115.2034,115.5685,23753.0
2018-03-01 10:15:00,139.36,139.62,139.2,139.3,29198.0,115.6183,115.834,115.4855,115.5685,29198.0
2018-03-01 10:20:00,139.25,139.25,138.77,138.89,11709.0,115.527,115.527,115.1288,115.2283,11709.0
2018-03-01 10:25:00,138.87,138.87,138.37,138.56,42163.0,115.2117,115.2117,114.7969,114.9546,42163.0
2018-03-01 10:30:00,138.55,138.67,138.31,138.67,209089.0,114.9463,115.0458,114.7471,115.0458,209089.0
2018-03-01 10:35:00,138.75,138.83,138.47,138.56,15847.0,115.1122,115.1786,114.8799,114.9546,15847.0
2018-03-01 10:40:00,138.56,138.64,138.06,138.1,16650.0,114.9546,115.0209,114.5397,114.5729,16650.0
2018-03-01 10:45:00,138.14,138.28,137.67,137.68,9700.0,114.6061,114.7223,114.2162,114.2245,9700.0
2018-03-01 10:50:00,137.71,137.8,137.49,137.64,8401.0,114.2494,114.324,114.0668,114.1913,8401.0
2018-03-01 10:55:00,137.57,137.57,137.22,137.22,11895.0,114.1332,114.1332,113.8428,113.8428,11895.0
2018-03-01 11:00:00,137.22,137.27,136.81,137.19,19900.0,113.8428,113.8843,113.5027,113.818,19900.0
2018-03-01 11:05:00,137.24,137.32,137.11,137.3,10850.0,113.8594,113.9258,113.7516,113.9092,10850.0
2018-03-01 11:10:00,137.26,137.26,136.96,137.24,16399.0,113.876,113.876,113.6271,113.8594,16399.0
2018-03-01 11:15:00,137.18,137.43,137.1,137.43,11725.0,113.8097,114.0171,113.7433,114.0171,11725.0
2018-03-01 11:20:00,137.46,137.55,137.01,137.16,14391.0,114.042,114.1166,113.6686,113.7931,14391.0
2018-03-01 11:25:00,137.19,137.34,137.0,137.22,38339.0,113.818,113.9424,113.6603,113.8428,38339.0
2018-03-01 11:30:00,137.35,137.42,137.06,137.42,12309.0,113.9507,114.0088,113.7101,114.0088,12309.0
2018-03-01 11:35:00,137.39,137.61,137.16,137.31,33527.0,113.9839,114.1664,113.7931,113.9175,33527.0
2018-03-01 11:40:00,137.31,137.55,137.24,137.38,15047.0,113.9175,114.1166,113.8594,113.9756,15047.0
2018-03-01 11:45:00,137.4,137.61,137.37,137.37,11927.0,113.9922,114.1664,113.9673,113.9673,11927.0
2018-03-01 11:50:00,137.38,138.0,137.37,137.92,18043.0,113.9756,114.49,113.9673,114.4236,18043.0
2018-03-01 11:55:00,137.98,137.98,137.57,137.76,21505.0,114.4734,114.4734,114.1332,114.2908,21505.0
2018-03-01 12:00:00,137.63,137.63,136.95,136.95,7175.0,114.183,114.183,113.6188,113.6188,7175.0
2018-03-01 12:05:00,136.94,137.0,136.67,136.84,15014.0,113.6105,113.6603,113.3865,113.5276,15014.0
2018-03-01 12:10:00,136.9,137.11,136.83,136.99,11153.0,113.5774,113.7516,113.5193,113.652,11153.0
2018-03-01 12:15:00,136.97,137.3,136.89,137.26,38324.0,113.6354,113.9092,113.5691,113.876,38324.0
2018-03-01 12:20:00,137.21,137.29,137.07,137.27,16701.0,113.8345,113.9009,113.7184,113.8843,16701.0
2018-03-01 12:25:00,137.24,137.5,137.15,137.24,15172.0,113.8594,114.0751,113.7848,113.8594,15172.0
2018-03-01 12:30:00,137.2,137.31,136.99,137.25,19758.0,113.8262,113.9175,113.652,113.8677,19758.0
2018-03-01 12:35:00,137.24,137.31,137.13,137.15,20793.0,113.8594,113.9175,113.7682,113.7848,20793.0
2018-03-01 12:40:00,137.14,137.14,136.93,136.94,8916.0,113.7765,113.7765,113.6022,113.6105,8916.0
2018-03-01 12:45:00,136.84,137.16,136.81,137.08,8262.0,113.5276,113.7931,113.5027,113.7267,8262.0
2018-03-01 12:50:00,137.16,137.16,136.8,136.97,8207.0,113.7931,113.7931,113.4944,113.6354,8207.0
2018-03-01 12:55:00,136.9,136.94,136.65,136.72,10297.0,113.5774,113.6105,113.3699,113.428,10297.0
2018-03-01 13:00:00,136.67,136.68,136.12,136.15,12214.0,113.3865,113.3948,112.9302,112.9551,12214.0
2018-03-01 13:05:00,136.17,136.17,135.89,136.02,40781.0,112.9717,112.9717,112.7394,112.8473,40781.0
2018-03-01 13:10:00,136.05,136.44,135.99,136.38,12032.0,112.8722,113.1957,112.8224,113.1459,12032.0
2018-03-01 13:15:00,136.28,136.38,136.24,136.29,11275.0,113.063,113.1459,113.0298,113.0713,11275.0
2018-03-01 13:20:00,136.28,136.68,136.2,136.5,47828.0,113.063,113.3948,112.9966,113.2455,47828.0
2018-03-01 13:25:00,136.59,136.73,136.5,136.59,33090.0,113.3202,113.4363,113.2455,113.3202,33090.0
2018-03-01 13:30:00,136.63,136.79,136.53,136.54,7402.0,113.3534,113.4861,113.2704,113.2787,7402.0
2018-03-01 13:35:00,136.57,136.57,136.31,136.32,14929.0,113.3036,113.3036,113.0879,113.0962,14929.0
2018-03-01 13:40:00,136.24,136.33,136.09,136.09,11153.0,113.0298,113.1045,112.9053,112.9053,11153.0
2018-03-01 13:45:00,136.03,136.14,135.89,136.02,15512.0,112.8556,112.9468,112.7394,112.8473,15512.0
2018-03-01 13:50:00,136.08,136.22,135.97,136.03,8304.0,112.8971,113.0132,112.8058,112.8556,8304.0
2018-03-01 13:55:00,135.99,136.26,135.92,136.03,20450.0,112.8224,113.0464,112.7643,112.8556,20450.0
2018-03-01 14:00:00,136.11,136.13,135.7,136.08,17956.0,112.9219,112.9385,112.5818,112.8971,17956.0
2018-03-01 14:05:00,136.04,136.24,135.98,136.04,10655.0,112.8639,113.0298,112.8141,112.8639,10655.0
2018-03-01 14:10:00,136.05,136.14,135.75,135.77,19960.0,112.8722,112.9468,112.6233,112.6399,19960.0
2018-03-01 14:15:00,135.78,136.08,135.75,136.04,27326.0,112.6482,112.8971,112.6233,112.8639,27326.0
2018-03-01 14:20:00,135.99,136.02,135.76,135.84,20243.0,112.8224,112.8473,112.6316,112.6979,20243.0
2018-03-01 14:25:00,135.88,136.07,135.77,135.87,15736.0,112.7311,112.8888,112.6399,112.7228,15736.0
2018-03-01 14:30:00,135.93,136.02,135.75,136.02,15966.0,112.7726,112.8473,112.6233,112.8473,15966.0
2018-03-01 14:35:00,136.04,136.04,135.66,135.66,14212.0,112.8639,112.8639,112.5486,112.5486,14212.0
2018-03-01 14:40:00,135.69,135.9,135.66,135.72,22694.0,112.5735,112.7477,112.5486,112.5984,22694.0
2018-03-01 14:45:00,135.67,135.89,135.53,135.53,17901.0,112.5569,112.7394,112.4408,112.4408,17901.0
2018-03-01 14:50:00,135.57,135.76,135.37,135.49,13386.0,112.4739,112.6316,112.308,112.4076,13386.0
2018-03-01 14:55:00,135.44,135.61,135.31,135.51,22601.0,112.3661,112.5071,112.2582,112.4242,22601.0
2018-03-01 15:00:00,135.52,135.66,135.33,135.66,25307.0,112.4325,112.5486,112.2748,112.5486,25307.0
2018-03-01 15:05:00,135.62,136.14,135.53,136.06,17070.0,112.5154,112.9468,112.4408,112.8805,17070.0
2018-03-01 15:10:00,136.14,136.2,135.83,136.12,17337.0,112.9468,112.9966,112.6896,112.9302,17337.0
2018-03-01 15:15:00,136.12,136.29,136.04,136.27,17043.0,112.9302,113.0713,112.8639,113.0547,17043.0
2018-03-01 15:20:00,136.31,136.42,135.86,135.86,63735.0,113.0879,113.1791,112.7145,112.7145,63735.0
2018-03-01 15:25:00,135.84,135.95,135.55,135.65,34639.0,112.6979,112.7892,112.4573,112.5403,34639.0
2018-03-01 15:30:00,135.67,135.79,135.31,135.48,52137.0,112.5569,112.6565,112.2582,112.3993,52137.0
2018-03-01 15:35:00,135.48,135.53,135.18,135.21,43007.0,112.3993,112.4408,112.1504,112.1753,43007.0
2018-03-01 15:40:00,135.19,135.36,135.15,135.26,59787.0,112.1587,112.2997,112.1255,112.2168,59787.0
2018-03-01 15:45:00,135.31,135.52,135.19,135.42,78411.0,112.2582,112.4325,112.1587,112.3495,78411.0
2018-03-01 15:50:00,135.42,135.6,135.32,135.44,112063.0,112.3495,112.4988,112.2665,112.3661,112063.0
2018-03-01 15:55:00,135.44,135.52,134.91,135.28,195004.0,112.3661,112.4325,111.9264,112.2333,195004.0
2018-03-02 09:30:00,134.63,134.63,133.5,134.05,68636.0,111.6941,111.6941,110.7566,111.2129,68636.0
2018-03-02 09:35:00,134.24,134.54,133.25,133.44,26897.0,111.3705,111.6194,110.5492,110.7068,26897.0
2018-03-02 09:40:00,133.51,133.51,132.44,132.46,70301.0,110.7649,110.7649,109.8772,109.8938,70301.0
2018-03-02 09:45:00,132.46,132.63,132.02,132.48,57673.0,109.8938,110.0348,109.5287,109.9104,57673.0
2018-03-02 09:50:00,132.41,132.97,132.4,132.76,42170.0,109.8523,110.3169,109.844,110.1427,42170.0
2018-03-02 09:55:00,132.71,133.53,132.36,133.38,44629.0,110.1012,110.7815,109.8108,110.657,44629.0
2018-03-02 10:00:00,133.38,134.32,133.23,134.11,42090.0,110.657,111.4369,110.5326,111.2627,42090.0
2018-03-02 10:05:00,134.12,134.16,133.9,133.96,43859.0,111.271,111.3041,111.0884,111.1382,43859.0
2018-03-02 10:10:00,133.93,134.19,133.88,134.14,42224.0,111.1133,111.329,111.0719,111.2876,42224.0
2018-03-02 10:15:00,134.14,134.14,133.91,133.95,37245.0,111.2876,111.2876,111.0967,111.1299,37245.0
2018-03-02 10:20:00,134.0,134.17,133.96,134.05,26137.0,111.1714,111.3124,111.1382,111.2129,26137.0
2018-03-02 10:25:00,134.07,134.39,133.94,134.08,13606.0,111.2295,111.495,111.1216,111.2378,13606.0
2018-03-02 10:30:00,134.15,134.56,134.15,134.56,9060.0,111.2959,111.636,111.2959,111.636,9060.0
2018-03-02 10:35:00,134.63,134.74,134.51,134.61,27961.0,111.6941,111.7853,111.5945,111.6775,27961.0
2018-03-02 10:40:00,134.65,134.75,134.6,134.65,17713.0,111.7107,111.7936,111.6692,111.7107,17713.0
2018-03-02 10:45:00,134.61,134.68,134.4,134.4,30979.0,111.6775,111.7356,111.5033,111.5033,30979.0
2018-03-02 10:50:00,134.43,134.46,134.0,134.0,9450.0,111.5282,111.553,111.1714,111.1714,9450.0
2018-03-02 10:55:00,134.04,134.5,134.02,134.37,18113.0,111.2046,111.5862,111.188,111.4784,18113.0
2018-03-02 11:00:00,134.38,134.51,134.22,134.22,13333.0,111.4867,111.5945,111.3539,111.3539,13333.0
2018-03-02 11:05:00,134.35,134.36,134.01,134.05,51971.0,111.4618,111.4701,111.1797,111.2129,51971.0
2018-03-02 11:10:00,134.05,134.22,134.05,134.1,15356.0,111.2129,111.3539,111.2129,111.2544,15356.0
2018-03-02 11:15:00,134.12,134.16,134.05,134.09,17182.0,111.271,111.3041,111.2129,111.2461,17182.0
2018-03-02 11:20:00,134.12,134.21,134.05,134.09,41509.0,111.271,111.3456,111.2129,111.2461,41509.0
2018-03-02 11:25:00,134.12,134.19,134.05,134.09,37074.0,111.271,111.329,111.2129,111.2461,37074.0
2018-03-02 11:30:00,134.1,134.29,134.06,134.21,23469.0,111.2544,111.412,111.2212,111.3456,23469.0
2018-03-02 11:35:00,134.2,134.25,134.05,134.16,22879.0,111.3373,111.3788,111.2129,111.3041,22879.0
2018-03-02 11:40:00,134.19,134.31,134.15,134.24,11924.0,111.329,111.4286,111.2959,111.3705,11924.0
2018-03-02 11:45:00,134.2,134.29,134.1,134.26,12624.0,111.3373,111.412,111.2544,111.3871,12624.0
2018-03-02 11:50:00,134.3,134.44,134.3,134.31,13948.0,111.4203,111.5364,111.4203,111.4286,13948.0
2018-03-02 11:55:00,134.31,134.33,134.18,134.19,42414.0,111.4286,111.4452,111.3207,111.329,42414.0
2018-03-02 12:00:00,134.2,134.27,133.91,133.98,13495.0,111.3373,111.3954,111.0967,111.1548,13495.0
2018-03-02 12:05:00,134.02,134.1,133.94,134.07,8233.0,111.188,111.2544,111.1216,111.2295,8233.0
2018-03-02 12:10:00,134.09,134.09,133.86,133.95,9674.0,111.2461,111.2461,111.0553,111.1299,9674.0
2018-03-02 12:15:00,133.98,133.98,133.84,133.91,13327.0,111.1548,111.1548,111.0387,111.0967,13327.0
2018-03-02 12:20:00,133.91,134.0,133.84,133.93,20942.0,111.0967,111.1714,111.0387,111.1133,20942.0
2018-03-02 12:25:00,133.95,134.09,133.93,133.98,9757.0,111.1299,111.2461,111.1133,111.1548,9757.0
2018-03-02 12:30:00,133.98,134.0,133.74,133.75,14617.0,111.1548,111.1714,110.9557,110.964,14617.0
2018-03-02 12:35:00,133.74,133.9,133.74,133.88,18987.0,110.9557,111.0884,110.9557,111.0719,18987.0
2018-03-02 12:40:00,133.85,133.95,133.84,133.86,15965.0,111.047,111.1299,111.0387,111.0553,15965.0
2018-03-02 12:45:00,133.88,133.93,133.84,133.87,12462.0,111.0719,111.1133,111.0387,111.0636,12462.0
2018-03-02 12:50:00,133.9,134.05,133.87,134.03,35638.0,111.0884,111.2129,111.0636,111.1963,35638.0
2018-03-02 12:55:00,134.03,134.05,133.92,133.97,13216.0,111.1963,111.2129,111.105,111.1465,13216.0
2018-03-02 13:00:00,134.0,134.0,133.84,133.88,10547.0,111.1714,111.1714,111.0387,111.0719,10547.0
2018-03-02 13:05:00,133.85,133.89,133.84,133.86,10430.0,111.047,111.0801,111.0387,111.0553,10430.0
2018-03-02 13:10:00,133.85,133.86,133.48,133.51,9979.0,111.047,111.0553,110.74,110.7649,9979.0
2018-03-02 13:15:00,133.5,133.62,133.44,133.55,6078.0,110.7566,110.8561,110.7068,110.7981,6078.0
2018-03-02 13:20:00,133.56,133.59,133.48,133.48,3407.0,110.8064,110.8313,110.74,110.74,3407.0
2018-03-02 13:25:00,133.48,133.57,133.41,133.44,15816.0,110.74,110.8147,110.6819,110.7068,15816.0
2018-03-02 13:30:00,133.46,133.49,133.33,133.41,27576.0,110.7234,110.7483,110.6156,110.6819,27576.0
2018-03-02 13:35:00,133.41,133.43,133.3,133.35,11961.0,110.6819,110.6985,110.5907,110.6321,11961.0
2018-03-02 13:40:00,133.4,133.41,133.28,133.31,7950.0,110.6736,110.6819,110.5741,110.599,7950.0
2018-03-02 13:45:00,133.33,133.55,133.32,133.54,18954.0,110.6156,110.7981,110.6073,110.7898,18954.0
2018-03-02 13:50:00,133.55,133.55,133.27,133.27,8256.0,110.7981,110.7981,110.5658,110.5658,8256.0
2018-03-02 13:55:00,133.28,133.33,133.16,133.21,12932.0,110.5741,110.6156,110.4745,110.516,12932.0
2018-03-02 14:00:00,133.26,133.49,133.18,133.44,14331.0,110.5575,110.7483,110.4911,110.7068,14331.0
2018-03-02 14:05:00,133.47,133.7,133.4,133.7,20384.0,110.7317,110.9225,110.6736,110.9225,20384.0
2018-03-02 14:10:00,133.7,133.83,133.65,133.8,9936.0,110.9225,111.0304,110.881,111.0055,9936.0
2018-03-02 14:15:00,133.75,134.03,133.74,133.98,51174.0,110.964,111.1963,110.9557,111.1548,51174.0
2018-03-02 14:20:00,134.02,134.07,133.72,133.74,24331.0,111.188,111.2295,110.9391,110.9557,24331.0
2018-03-02 14:25:00,133.74,134.09,133.73,134.09,16130.0,110.9557,111.2461,110.9474,111.2461,16130.0
2018-03-02 14:30:00,134.06,134.11,133.75,133.85,27994.0,111.2212,111.2627,110.964,111.047,27994.0
2018-03-02 14:35:00,133.85,134.14,133.8,134.07,21722.0,111.047,111.2876,111.0055,111.2295,21722.0
2018-03-02 14:40:00,134.01,134.16,133.8,134.16,21574.0,111.1797,111.3041,111.0055,111.3041,21574.0
2018-03-02 14:45:00,134.16,134.28,133.98,134.25,29320.0,111.3041,111.4037,111.1548,111.3788,29320.0
2018-03-02 14:50:00,134.24,134.34,134.12,134.21,24314.0,111.3705,111.4535,111.271,111.3456,24314.0
2018-03-02 14:55:00,134.2,134.2,133.84,133.84,24010.0,111.3373,111.3373,111.0387,111.0387,24010.0
2018-03-02 15:00:00,133.84,133.94,133.77,133.89,16290.0,111.0387,111.1216,110.9806,111.0801,16290.0
2018-03-02 15:05:00,133.9,134.0,133.81,133.97,16860.0,111.0884,111.1714,111.0138,111.1465,16860.0
2018-03-02 15:10:00,133.98,134.02,133.65,133.72,14645.0,111.1548,111.188,110.881,110.9391,14645.0
2018-03-02 15:15:00,133.7,133.71,133.45,133.58,14571.0,110.9225,110.9308,110.7151,110.823,14571.0
2018-03-02 15:20:00,133.6,133.74,133.58,133.72,19170.0,110.8396,110.9557,110.823,110.9391,19170.0
2018-03-02 15:25:00,133.74,133.79,133.57,133.62,21040.0,110.9557,110.9972,110.8147,110.8561,21040.0
2018-03-02 15:30:00,133.6,133.66,133.59,133.6,53651.0,110.8396,110.8893,110.8313,110.8396,53651.0
2018-03-02 15:35:00,133.62,133.8,133.59,133.77,120122.0,110.8561,111.0055,110.8313,110.9806,120122.0
2018-03-02 15:40:00,133.77,133.77,133.64,133.69,97876.0,110.9806,110.9806,110.8727,110.9142,97876.0
2018-03-02 15:45:00,133.73,133.86,133.68,133.76,107123.0,110.9474,111.0553,110.9059,110.9723,107123.0
2018-03-02 15:50:00,133.78,134.3,133.76,134.21,89051.0,110.9889,111.4203,110.9723,111.3456,89051.0
2018-03-02 15:55:00,134.19,134.25,133.96,133.98,168515.0,111.329,111.3788,111.1382,111.1548,168515.0
2018-03-05 09:30:00,133.27,133.67,133.27,133.41,34762.0,110.5658,110.8976,110.5658,110.6819,34762.0
2018-03-05 09:35:00,133.41,133.75,133.4,133.59,42835.0,110.6819,110.964,110.6736,110.8313,42835.0
2018-03-05 09:40:00,133.55,133.85,133.38,133.8,39128.0,110.7981,111.047,110.657,111.0055,39128.0
2018-03-05 09:45:00,133.85,134.15,133.8,133.96,34562.0,111.047,111.2959,111.0055,111.1382,34562.0
2018-03-05 09:50:00,133.97,134.39,133.97,134.28,12542.0,111.1465,111.495,111.1465,111.4037,12542.0
2018-03-05 09:55:00,134.31,134.32,134.03,134.06,20946.0,111.4286,111.4369,111.1963,111.2212,20946.0
2018-03-05 10:00:00,134.07,134.34,134.07,134.27,33384.0,111.2295,111.4535,111.2295,111.3954,33384.0
2018-03-05 10:05:00,134.27,134.34,134.09,134.31,38427.0,111.3954,111.4535,111.2461,111.4286,38427.0
2018-03-05 10:10:00,134.44,134.51,134.21,134.36,24430.0,111.5364,111.5945,111.3456,111.4701,24430.0
2018-03-05 10:15:00,134.4,135.08,134.34,135.0,27190.0,111.5033,112.0674,111.4535,112.001,27190.0
2018-03-05 10:20:00,135.05,135.1,134.54,134.65,21762.0,112.0425,112.084,111.6194,111.7107,21762.0
2018-03-05 10:25:00,134.65,134.86,134.54,134.86,11130.0,111.7107,111.8849,111.6194,111.8849,11130.0
2018-03-05 10:30:00,134.89,135.06,134.74,135.06,18605.0,111.9098,112.0508,111.7853,112.0508,18605.0
2018-03-05 10:35:00,135.08,135.31,135.06,135.24,17501.0,112.0674,112.2582,112.0508,112.2002,17501.0
2018-03-05 10:40:00,135.24,135.58,135.19,135.41,14742.0,112.2002,112.4822,112.1587,112.3412,14742.0
2018-03-05 10:45:00,135.42,135.63,135.34,135.34,29033.0,112.3495,112.5237,112.2831,112.2831,29033.0
2018-03-05 10:50:00,135.39,135.64,135.38,135.64,6207.0,112.3246,112.532,112.3163,112.532,6207.0
2018-03-05 10:55:00,135.7,135.7,135.37,135.66,15957.0,112.5818,112.5818,112.308,112.5486,15957.0
2018-03-05 11:00:00,135.62,135.74,135.54,135.7,10075.0,112.5154,112.615,112.449,112.5818,10075.0
2018-03-05 11:05:00,135.7,135.85,135.53,135.73,12233.0,112.5818,112.7062,112.4408,112.6067,12233.0
2018-03-05 11:10:00,135.75,136.53,135.66,136.49,62242.0,112.6233,113.2704,112.5486,113.2372,62242.0
2018-03-05 11:15:00,136.45,136.45,135.93,136.2,17380.0,113.204,113.204,112.7726,112.9966,17380.0
2018-03-05 11:20:00,136.21,136.25,136.09,136.18,13470.0,113.0049,113.0381,112.9053,112.98,13470.0
2018-03-05 11:25:00,136.15,136.42,136.05,136.4,26667.0,112.9551,113.1791,112.8722,113.1625,26667.0
2018-03-05 11:30:00,136.34,136.57,136.33,136.37,12307.0,113.1128,113.3036,113.1045,113.1376,12307.0
2018-03-05 11:35:00,136.25,136.45,136.25,136.42,13277.0,113.0381,113.204,113.0381,113.1791,13277.0
2018-03-05 11:40:00,136.42,136.51,136.26,136.49,14635.0,113.1791,113.2538,113.0464,113.2372,14635.0
2018-03-05 11:45:00,136.49,136.49,136.28,136.33,21491.0,113.2372,113.2372,113.063,113.1045,21491.0
2018-03-05 11:50:00,136.3,136.41,136.25,136.28,14926.0,113.0796,113.1708,113.0381,113.063,14926.0
2018-03-05 11:55:00,136.28,136.45,136.26,136.42,11679.0,113.063,113.204,113.0464,113.1791,11679.0
2018-03-05 12:00:00,136.41,136.48,136.35,136.37,12271.0,113.1708,113.2289,113.1211,113.1376,12271.0
2018-03-05 12:05:00,136.36,136.62,136.36,136.6,15060.0,113.1294,113.3451,113.1294,113.3285,15060.0
2018-03-05 12:10:00,136.62,136.77,136.62,136.67,19831.0,113.3451,113.4695,113.3451,113.3865,19831.0
2018-03-05 12:15:00,136.64,136.7,136.49,136.7,21855.0,113.3617,113.4114,113.2372,113.4114,21855.0
2018-03-05 12:20:00,136.67,136.68,136.4,136.41,14248.0,113.3865,113.3948,113.1625,113.1708,14248.0
2018-03-05 12:25:00,136.45,136.61,136.42,136.61,8758.0,113.204,113.3368,113.1791,113.3368,8758.0
2018-03-05 12:30:00,136.63,136.7,136.46,136.46,9058.0,113.3534,113.4114,113.2123,113.2123,9058.0
2018-03-05 12:35:00,136.49,136.49,136.32,136.44,11324.0,113.2372,113.2372,113.0962,113.1957,11324.0
2018-03-05 12:40:00,136.42,136.57,136.41,136.52,6187.0,113.1791,113.3036,113.1708,113.2621,6187.0
2018-03-05 12:45:00,136.53,136.69,136.53,136.67,8553.0,113.2704,113.4031,113.2704,113.3865,8553.0
2018-03-05 12:50:00,136.66,136.7,136.42,136.5,11476.0,113.3782,113.4114,113.1791,113.2455,11476.0
2018-03-05 12:55:00,136.47,136.63,136.29,136.63,27145.0,113.2206,113.3534,113.0713,113.3534,27145.0
2018-03-05 13:00:00,136.64,136.75,136.57,136.75,14130.0,113.3617,113.4529,113.3036,113.4529,14130.0
2018-03-05 13:05:00,136.72,136.73,136.51,136.56,15631.0,113.428,113.4363,113.2538,113.2953,15631.0
2018-03-05 13:10:00,136.63,136.73,136.61,136.61,12053.0,113.3534,113.4363,113.3368,113.3368,12053.0
2018-03-05 13:15:00,136.62,136.69,136.26,136.3,47798.0,113.3451,113.4031,113.0464,113.0796,47798.0
2018-03-05 13:20:00,136.3,136.55,136.25,136.55,8951.0,113.0796,113.287,113.0381,113.287,8951.0
2018-03-05 13:25:00,136.53,136.53,136.44,136.53,25897.0,113.2704,113.2704,113.1957,113.2704,25897.0
2018-03-05 13:30:00,136.49,136.53,136.35,136.47,17047.0,113.2372,113.2704,113.1211,113.2206,17047.0
2018-03-05 13:35:00,136.49,136.67,136.48,136.67,15597.0,113.2372,113.3865,113.2289,113.3865,15597.0
2018-03-05 13:40:00,136.64,136.74,136.49,136.67,37044.0,113.3617,113.4446,113.2372,113.3865,37044.0
2018-03-05 13:45:00,136.68,136.8,136.56,136.7,34504.0,113.3948,113.4944,113.2953,113.4114,34504.0
2018-03-05 13:50:00,136.72,136.81,136.69,136.79,12321.0,113.428,113.5027,113.4031,113.4861,12321.0
2018-03-05 13:55:00,136.76,136.88,136.75,136.84,17339.0,113.4612,113.5608,113.4529,113.5276,17339.0
2018-03-05 14:00:00,136.86,136.93,136.81,136.91,22223.0,113.5442,113.6022,113.5027,113.5857,22223.0
2018-03-05 14:05:00,136.9,137.0,136.78,136.95,12905.0,113.5774,113.6603,113.4778,113.6188,12905.0
2018-03-05 14:10:00,136.95,136.98,136.85,136.89,17222.0,113.6188,113.6437,113.5359,113.5691,17222.0
2018-03-05 14:15:00,136.89,136.89,136.69,136.78,30605.0,113.5691,113.5691,113.4031,113.4778,30605.0
2018-03-05 14:20:00,136.79,136.94,136.78,136.91,18191.0,113.4861,113.6105,113.4778,113.5857,18191.0
2018-03-05 14:25:00,136.94,137.02,136.85,136.99,10675.0,113.6105,113.6769,113.5359,113.652,10675.0
2018-03-05 14:30:00,137.01,137.14,136.86,136.88,24058.0,113.6686,113.7765,113.5442,113.5608,24058.0
2018-03-05 14:35:00,136.89,137.05,136.86,137.02,12454.0,113.5691,113.7018,113.5442,113.6769,12454.0
2018-03-05 14:40:00,137.03,137.11,136.94,137.04,15751.0,113.6852,113.7516,113.6105,113.6935,15751.0
2018-03-05 14:45:00,137.07,137.16,137.03,137.16,8334.0,113.7184,113.7931,113.6852,113.7931,8334.0
2018-03-05 14:50:00,137.2,137.2,137.1,137.12,15844.0,113.8262,113.8262,113.7433,113.7599,15844.0
2018-03-05 14:55:00,137.14,137.24,137.09,137.21,23037.0,113.7765,113.8594,113.735,113.8345,23037.0
2018-03-05 15:00:00,137.21,137.21,137.01,137.06,18720.0,113.8345,113.8345,113.6686,113.7101,18720.0
2018-03-05 15:05:00,137.08,137.22,136.88,136.88,31297.0,113.7267,113.8428,113.5608,113.5608,31297.0
2018-03-05 15:10:00,136.87,136.94,136.72,136.83,19489.0,113.5525,113.6105,113.428,113.5193,19489.0
2018-03-05 15:15:00,136.84,136.98,136.83,136.98,12431.0,113.5276,113.6437,113.5193,113.6437,12431.0
2018-03-05 15:20:00,136.95,137.08,136.84,137.06,33321.0,113.6188,113.7267,113.5276,113.7101,33321.0
2018-03-05 15:25:00,137.05,137.07,136.79,136.91,27058.0,113.7018,113.7184,113.4861,113.5857,27058.0
2018-03-05 15:30:00,136.89,136.92,136.74,136.88,28723.0,113.5691,113.5939,113.4446,113.5608,28723.0
2018-03-05 15:35:00,136.86,137.04,136.79,136.98,37634.0,113.5442,113.6935,113.4861,113.6437,37634.0
2018-03-05 15:40:00,136.97,137.03,136.9,136.93,51814.0,113.6354,113.6852,113.5774,113.6022,51814.0
2018-03-05 15:45:00,136.94,137.17,136.93,137.1,59766.0,113.6105,113.8014,113.6022,113.7433,59766.0
2018-03-05 15:50:00,137.09,137.16,137.02,137.09,81610.0,113.735,113.7931,113.6769,113.735,81610.0
2018-03-05 15:55:00,137.07,137.14,136.7,136.77,125692.0,113.7184,113.7765,113.4114,113.4695,125692.0
2018-03-06 09:30:00,136.73,137.14,136.32,136.38,57561.0,113.4363,113.7765,113.0962,113.1459,57561.0
2018-03-06 09:35:00,136.4,136.67,136.21,136.55,18769.0,113.1625,113.3865,113.0049,113.287,18769.0
2018-03-06 09:40:00,136.51,137.36,136.48,137.35,11666.0,113.2538,113.959,113.2289,113.9507,11666.0
2018-03-06 09:45:00,137.31,137.35,137.06,137.35,18777.0,113.9175,113.9507,113.7101,113.9507,18777.0
2018-03-06 09:50:00,137.44,137.71,137.26,137.41,15604.0,114.0254,114.2494,113.876,114.0005,15604.0
2018-03-06 09:55:00,137.45,137.61,137.45,137.55,20421.0,114.0337,114.1664,114.0337,114.1166,20421.0
2018-03-06 10:00:00,137.52,137.71,137.52,137.63,25868.0,114.0917,114.2494,114.0917,114.183,25868.0
2018-03-06 10:05:00,137.63,137.7,137.17,137.27,35997.0,114.183,114.2411,113.8014,113.8843,35997.0
2018-03-06 10:10:00,137.26,137.38,137.23,137.3,20170.0,113.876,113.9756,113.8511,113.9092,20170.0
2018-03-06 10:15:00,137.28,137.67,137.2,137.66,32777.0,113.8926,114.2162,113.8262,114.2079,32777.0
2018-03-06 10:20:00,137.67,138.0,137.58,137.88,31703.0,114.2162,114.49,114.1415,114.3904,31703.0
2018-03-06 10:25:00,137.94,138.46,137.94,138.31,29694.0,114.4402,114.8716,114.4402,114.7471,29694.0
2018-03-06 10:30:00,138.36,138.89,138.36,138.55,33378.0,114.7886,115.2283,114.7886,114.9463,33378.0
2018-03-06 10:35:00,138.51,138.83,138.44,138.72,27478.0,114.9131,115.1786,114.855,115.0873,27478.0
2018-03-06 10:40:00,138.71,138.77,138.43,138.77,23325.0,115.079,115.1288,114.8467,115.1288,23325.0
2018-03-06 10:45:00,138.75,138.99,138.67,138.9,21693.0,115.1122,115.3113,115.0458,115.2366,21693.0
2018-03-06 10:50:00,138.86,139.31,138.86,139.18,37707.0,115.2034,115.5768,115.2034,115.4689,37707.0
2018-03-06 10:55:00,139.15,139.29,138.97,138.97,24679.0,115.444,115.5602,115.2947,115.2947,24679.0
2018-03-06 11:00:00,139.0,139.36,138.77,139.36,28908.0,115.3196,115.6183,115.1288,115.6183,28908.0
2018-03-06 11:05:00,139.36,139.56,139.25,139.53,48665.0,115.6183,115.7842,115.527,115.7593,48665.0
2018-03-06 11:10:00,139.53,139.58,139.3,139.56,23532.0,115.7593,115.8008,115.5685,115.7842,23532.0
2018-03-06 11:15:00,139.57,139.87,139.52,139.85,22254.0,115.7925,116.0414,115.751,116.0248,22254.0
2018-03-06 11:20:00,139.85,140.12,139.73,139.73,37047.0,116.0248,116.2488,115.9252,115.9252,37047.0
2018-03-06 11:25:00,139.69,140.03,139.54,139.85,29345.0,115.892,116.1741,115.7676,116.0248,29345.0
2018-03-06 11:30:00,139.77,139.91,139.69,139.78,25732.0,115.9584,116.0746,115.892,115.9667,25732.0
2018-03-06 11:35:00,139.78,139.84,139.52,139.54,28711.0,115.9667,116.0165,115.751,115.7676,28711.0
2018-03-06 11:40:00,139.53,139.56,139.22,139.52,19069.0,115.7593,115.7842,115.5021,115.751,19069.0
2018-03-06 11:45:00,139.46,139.5,139.12,139.19,13758.0,115.7012,115.7344,115.4192,115.4772,13758.0
2018-03-06 11:50:00,139.22,139.44,139.22,139.26,16631.0,115.5021,115.6846,115.5021,115.5353,16631.0
2018-03-06 11:55:00,139.24,139.44,139.2,139.44,38193.0,115.5187,115.6846,115.4855,115.6846,38193.0
2018-03-06 12:00:00,139.43,139.58,139.31,139.31,17531.0,115.6763,115.8008,115.5768,115.5768,17531.0
2018-03-06 12:05:00,139.4,139.54,139.17,139.4,38909.0,115.6514,115.7676,115.4606,115.6514,38909.0
2018-03-06 12:10:00,139.46,139.48,139.31,139.33,29653.0,115.7012,115.7178,115.5768,115.5934,29653.0
2018-03-06 12:15:00,139.3,139.37,139.28,139.37,12236.0,115.5685,115.6266,115.5519,115.6266,12236.0
2018-03-06 12:20:00,139.37,139.47,139.33,139.35,26843.0,115.6266,115.7095,115.5934,115.61,26843.0
2018-03-06 12:25:00,139.31,139.31,139.15,139.19,18838.0,115.5768,115.5768,115.444,115.4772,18838.0
2018-03-06 12:30:00,139.19,139.35,139.19,139.28,13712.0,115.4772,115.61,115.4772,115.5519,13712.0
2018-03-06 12:35:00,139.32,139.33,139.13,139.26,21127.0,115.5851,115.5934,115.4274,115.5353,21127.0
2018-03-06 12:40:00,139.26,139.44,139.16,139.42,18031.0,115.5353,115.6846,115.4523,115.668,18031.0
2018-03-06 12:45:00,139.43,139.55,139.36,139.48,19876.0,115.6763,115.7759,115.6183,115.7178,19876.0
2018-03-06 12:50:00,139.45,139.69,139.45,139.64,16953.0,115.6929,115.892,115.6929,115.8506,16953.0
2018-03-06 12:55:00,139.65,139.83,139.6,139.79,20306.0,115.8589,116.0082,115.8174,115.975,20306.0
2018-03-06 13:00:00,139.82,140.32,139.82,140.15,42668.0,115.9999,116.4147,115.9999,116.2737,42668.0
2018-03-06 13:05:00,140.12,140.17,139.96,140.01,24660.0,116.2488,116.2903,116.116,116.1575,24660.0
2018-03-06 13:10:00,139.98,140.1,139.74,139.78,22755.0,116.1326,116.2322,115.9335,115.9667,22755.0
2018-03-06 13:15:00,139.75,139.87,139.65,139.72,20898.0,115.9418,116.0414,115.8589,115.9169,20898.0
2018-03-06 13:20:00,139.72,139.91,139.71,139.9,16960.0,115.9169,116.0746,115.9086,116.0663,16960.0
2018-03-06 13:25:00,139.88,140.33,139.84,140.33,29138.0,116.0497,116.423,116.0165,116.423,29138.0
2018-03-06 13:30:00,140.34,140.34,140.17,140.29,34178.0,116.4313,116.4313,116.2903,116.3898,34178.0
2018-03-06 13:35:00,140.29,140.35,140.18,140.2,31252.0,116.3898,116.4396,116.2986,116.3152,31252.0
2018-03-06 13:40:00,140.19,140.38,140.17,140.36,46252.0,116.3069,116.4645,116.2903,116.4479,46252.0
2018-03-06 13:45:00,140.32,140.35,139.88,139.93,36338.0,116.4147,116.4396,116.0497,116.0912,36338.0
2018-03-06 13:50:00,139.91,139.92,139.71,139.83,15445.0,116.0746,116.0829,115.9086,116.0082,15445.0
2018-03-06 13:55:00,139.83,139.83,139.39,139.56,16302.0,116.0082,116.0082,115.6432,115.7842,16302.0
2018-03-06 14:00:00,139.56,139.69,139.5,139.67,20845.0,115.7842,115.892,115.7344,115.8755,20845.0
2018-03-06 14:05:00,139.66,139.95,139.64,139.9,23414.0,115.8672,116.1077,115.8506,116.0663,23414.0
2018-03-06 14:10:00,139.89,139.92,139.78,139.9,54388.0,116.058,116.0829,115.9667,116.0663,54388.0
2018-03-06 14:15:00,139.86,139.88,139.73,139.81,32578.0,116.0331,116.0497,115.9252,115.9916,32578.0
2018-03-06 14:20:00,139.84,140.13,139.69,140.13,66766.0,116.0165,116.2571,115.892,116.2571,66766.0
2018-03-06 14:25:00,140.13,140.27,140.09,140.23,25240.0,116.2571,116.3732,116.2239,116.34,25240.0
2018-03-06 14:30:00,140.23,140.42,140.21,140.42,33264.0,116.34,116.4977,116.3235,116.4977,33264.0
2018-03-06 14:35:00,140.42,140.43,139.56,139.56,29117.0,116.4977,116.506,115.7842,115.7842,29117.0
2018-03-06 14:40:00,139.59,139.65,139.2,139.2,32624.0,115.8091,115.8589,115.4855,115.4855,32624.0
2018-03-06 14:45:00,139.24,139.35,139.14,139.33,25667.0,115.5187,115.61,115.4357,115.5934,25667.0
2018-03-06 14:50:00,139.3,139.52,139.2,139.51,25578.0,115.5685,115.751,115.4855,115.7427,25578.0
2018-03-06 14:55:00,139.51,139.64,139.36,139.41,24054.0,115.7427,115.8506,115.6183,115.6597,24054.0
2018-03-06 15:00:00,139.41,139.41,139.16,139.19,25726.0,115.6597,115.6597,115.4523,115.4772,25726.0
2018-03-06 15:05:00,139.18,139.46,139.15,139.41,20868.0,115.4689,115.7012,115.444,115.6597,20868.0
2018-03-06 15:10:00,139.42,139.46,139.32,139.32,22430.0,115.668,115.7012,115.5851,115.5851,22430.0
2018-03-06 15:15:00,139.31,139.31,139.04,139.12,26259.0,115.5768,115.5768,115.3528,115.4192,26259.0
2018-03-06 15:20:00,139.13,139.29,139.1,139.25,28206.0,115.4274,115.5602,115.4026,115.527,28206.0
2018-03-06 15:25:00,139.25,139.54,139.15,139.48,24474.0,115.527,115.7676,115.444,115.7178,24474.0
2018-03-06 15:30:00,139.48,139.64,139.44,139.55,33898.0,115.7178,115.8506,115.6846,115.7759,33898.0
2018-03-06 15:35:00,139.54,139.58,139.37,139.37,28752.0,115.7676,115.8008,115.6266,115.6266,28752.0
2018-03-06 15:40:00,139.39,139.43,139.22,139.22,35756.0,115.6432,115.6763,115.5021,115.5021,35756.0
2018-03-06 15:45:00,139.2,139.38,138.96,138.97,59894.0,115.4855,115.6349,115.2864,115.2947,59894.0
2018-03-06 15:50:00,138.96,139.16,138.7,138.7,80659.0,115.2864,115.4523,115.0707,115.0707,80659.0
2018-03-06 15:55:00,138.69,138.91,138.53,138.88,148924.0,115.0624,115.2449,114.9297,115.22,148924.0
2018-03-07 09:30:00,137.99,139.08,137.93,138.33,55693.0,114.4817,115.386,114.4319,114.7637,55693.0
2018-03-07 09:35:00,138.37,138.53,137.63,138.38,64466.0,114.7969,114.9297,114.183,114.8052,64466.0
2018-03-07 09:40:00,138.49,138.97,138.27,138.47,26353.0,114.8965,115.2947,114.714,114.8799,26353.0
2018-03-07 09:45:00,138.47,138.86,138.27,138.56,19514.0,114.8799,115.2034,114.714,114.9546,19514.0
2018-03-07 09:50:00,138.62,139.14,138.61,138.85,36250.0,115.0043,115.4357,114.996,115.1951,36250.0
2018-03-07 09:55:00,138.95,139.44,138.8,139.24,15780.0,115.2781,115.6846,115.1537,115.5187,15780.0
2018-03-07 10:00:00,139.19,139.3,139.02,139.26,15653.0,115.4772,115.5685,115.3362,115.5353,15653.0
2018-03-07 10:05:00,139.21,139.26,138.75,138.88,18878.0,115.4938,115.5353,115.1122,115.22,18878.0
2018-03-07 10:10:00,138.91,139.41,138.91,139.39,16913.0,115.2449,115.6597,115.2449,115.6432,16913.0
2018-03-07 10:15:00,139.4,139.73,139.3,139.71,25472.0,115.6514,115.9252,115.5685,115.9086,25472.0
2018-03-07 10:20:00,139.69,139.74,139.53,139.58,13722.0,115.892,115.9335,115.7593,115.8008,13722.0
2018-03-07 10:25:00,139.55,139.61,139.32,139.53,18286.0,115.7759,115.8257,115.5851,115.7593,18286.0
2018-03-07 10:30:00,139.51,139.66,139.47,139.48,18783.0,115.7427,115.8672,115.7095,115.7178,18783.0
2018-03-07 10:35:00,139.48,139.56,139.05,139.19,16278.0,115.7178,115.7842,115.3611,115.4772,16278.0
2018-03-07 10:40:00,139.25,139.54,139.12,139.4,12205.0,115.527,115.7676,115.4192,115.6514,12205.0
2018-03-07 10:45:00,139.4,139.42,139.21,139.3,8487.0,115.6514,115.668,115.4938,115.5685,8487.0
2018-03-07 10:50:00,139.3,139.3,139.14,139.27,41978.0,115.5685,115.5685,115.4357,115.5436,41978.0
2018-03-07 10:55:00,139.27,139.29,139.15,139.25,13491.0,115.5436,115.5602,115.444,115.527,13491.0
2018-03-07 11:00:00,139.25,139.25,139.09,139.13,8535.0,115.527,115.527,115.3943,115.4274,8535.0
2018-03-07 11:05:00,139.11,139.14,138.94,139.13,12022.0,115.4109,115.4357,115.2698,115.4274,12022.0
2018-03-07 11:10:00,139.14,139.26,139.11,139.26,7400.0,115.4357,115.5353,115.4109,115.5353,7400.0
2018-03-07 11:15:00,139.21,139.21,139.03,139.1,9900.0,115.4938,115.4938,115.3445,115.4026,9900.0
2018-03-07 11:20:00,139.06,139.11,138.98,139.06,8651.0,115.3694,115.4109,115.303,115.3694,8651.0
2018-03-07 11:25:00,139.05,139.22,139.01,139.14,5412.0,115.3611,115.5021,115.3279,115.4357,5412.0
2018-03-07 11:30:00,139.14,139.17,138.91,138.95,9527.0,115.4357,115.4606,115.2449,115.2781,9527.0
2018-03-07 11:35:00,138.98,139.07,138.96,139.04,20158.0,115.303,115.3777,115.2864,115.3528,20158.0
2018-03-07 11:40:00,139.05,139.18,139.05,139.12,6631.0,115.3611,115.4689,115.3611,115.4192,6631.0
2018-03-07 11:45:00,139.17,139.18,139.0,139.03,3931.0,115.4606,115.4689,115.3196,115.3445,3931.0
2018-03-07 11:50:00,139.03,139.11,138.97,139.11,14622.0,115.3445,115.4109,115.2947,115.4109,14622.0
2018-03-07 11:55:00,139.07,139.16,138.95,138.99,9850.0,115.3777,115.4523,115.2781,115.3113,9850.0
2018-03-07 12:00:00,138.99,139.14,138.97,139.1,15698.0,115.3113,115.4357,115.2947,115.4026,15698.0
2018-03-07 12:05:00,139.11,139.17,139.01,139.15,10220.0,115.4109,115.4606,115.3279,115.444,10220.0
2018-03-07 12:10:00,139.14,139.2,138.98,139.2,8429.0,115.4357,115.4855,115.303,115.4855,8429.0
2018-03-07 12:15:00,139.16,139.23,139.13,139.16,5892.0,115.4523,115.5104,115.4274,115.4523,5892.0
2018-03-07 12:20:00,139.17,139.26,139.12,139.19,7444.0,115.4606,115.5353,115.4192,115.4772,7444.0
2018-03-07 12:25:00,139.21,139.34,139.18,139.34,10757.0,115.4938,115.6017,115.4689,115.6017,10757.0
2018-03-07 12:30:00,139.34,139.47,139.32,139.47,8350.0,115.6017,115.7095,115.5851,115.7095,8350.0
2018-03-07 12:35:00,139.48,139.64,139.46,139.58,15954.0,115.7178,115.8506,115.7012,115.8008,15954.0
2018-03-07 12:40:00,139.56,139.68,139.49,139.66,8556.0,115.7842,115.8837,115.7261,115.8672,8556.0
2018-03-07 12:45:00,139.69,139.79,139.65,139.79,5904.0,115.892,115.975,115.8589,115.975,5904.0
2018-03-07 12:50:00,139.72,139.82,139.7,139.7,5647.0,115.9169,115.9999,115.9003,115.9003,5647.0
2018-03-07 12:55:00,139.71,139.78,139.63,139.66,9506.0,115.9086,115.9667,115.8423,115.8672,9506.0
2018-03-07 13:00:00,139.63,139.76,139.59,139.73,16503.0,115.8423,115.9501,115.8091,115.9252,16503.0
2018-03-07 13:05:00,139.7,139.89,139.61,139.86,13947.0,115.9003,116.058,115.8257,116.0331,13947.0
2018-03-07 13:10:00,139.89,139.91,139.64,139.81,13091.0,116.058,116.0746,115.8506,115.9916,13091.0
2018-03-07 13:15:00,139.74,139.94,139.61,139.89,16754.0,115.9335,116.0995,115.8257,116.058,16754.0
2018-03-07 13:20:00,139.86,140.04,139.82,140.04,18677.0,116.0331,116.1824,115.9999,116.1824,18677.0
2018-03-07 13:25:00,140.04,140.17,140.0,140.03,12340.0,116.1824,116.2903,116.1492,116.1741,12340.0
2018-03-07 13:30:00,140.09,140.14,140.03,140.04,10335.0,116.2239,116.2654,116.1741,116.1824,10335.0
2018-03-07 13:35:00,140.05,140.08,139.9,139.95,7422.0,116.1907,116.2156,116.0663,116.1077,7422.0
2018-03-07 13:40:00,139.94,140.08,139.87,140.08,17112.0,116.0995,116.2156,116.0414,116.2156,17112.0
2018-03-07 13:45:00,140.04,140.05,139.93,140.05,8090.0,116.1824,116.1907,116.0912,116.1907,8090.0
2018-03-07 13:50:00,140.07,140.07,139.89,140.01,9132.0,116.2073,116.2073,116.058,116.1575,9132.0
2018-03-07 13:55:00,140.0,140.06,139.96,140.0,11980.0,116.1492,116.199,116.116,116.1492,11980.0
2018-03-07 14:00:00,140.01,140.16,139.92,139.99,16742.0,116.1575,116.282,116.0829,116.1409,16742.0
2018-03-07 14:05:00,139.96,140.05,139.92,139.95,21455.0,116.116,116.1907,116.0829,116.1077,21455.0
2018-03-07 14:10:00,139.98,140.1,139.98,140.1,14768.0,116.1326,116.2322,116.1326,116.2322,14768.0
2018-03-07 14:15:00,140.07,140.11,139.96,140.0,9497.0,116.2073,116.2405,116.116,116.1492,9497.0
2018-03-07 14:20:00,140.0,140.21,139.99,140.21,15203.0,116.1492,116.3235,116.1409,116.3235,15203.0
2018-03-07 14:25:00,140.22,140.35,140.19,140.31,12894.0,116.3318,116.4396,116.3069,116.4064,12894.0
2018-03-07 14:30:00,140.31,140.56,140.31,140.51,16182.0,116.4064,116.6138,116.4064,116.5723,16182.0
2018-03-07 14:35:00,140.48,140.61,140.48,140.59,9809.0,116.5475,116.6553,116.5475,116.6387,9809.0
2018-03-07 14:40:00,140.59,140.63,140.49,140.59,12055.0,116.6387,116.6719,116.5558,116.6387,12055.0
2018-03-07 14:45:00,140.57,140.59,140.47,140.56,10498.0,116.6221,116.6387,116.5392,116.6138,10498.0
2018-03-07 14:50:00,140.58,140.65,140.42,140.47,20444.0,116.6304,116.6885,116.4977,116.5392,20444.0
2018-03-07 14:55:00,140.46,140.63,140.46,140.47,17027.0,116.5309,116.6719,116.5309,116.5392,17027.0
2018-03-07 15:00:00,140.5,140.61,140.46,140.55,23586.0,116.5641,116.6553,116.5309,116.6055,23586.0
2018-03-07 15:05:00,140.55,140.73,140.55,140.64,13892.0,116.6055,116.7549,116.6055,116.6802,13892.0
2018-03-07 15:10:00,140.64,140.74,140.63,140.66,14475.0,116.6802,116.7632,116.6719,116.6968,14475.0
2018-03-07 15:15:00,140.66,140.84,140.61,140.67,50251.0,116.6968,116.8461,116.6553,116.7051,50251.0
2018-03-07 15:20:00,140.66,140.66,140.49,140.58,28439.0,116.6968,116.6968,116.5558,116.6304,28439.0
2018-03-07 15:25:00,140.61,140.77,140.61,140.76,36303.0,116.6553,116.7881,116.6553,116.7798,36303.0
2018-03-07 15:30:00,140.76,140.84,140.69,140.72,21257.0,116.7798,116.8461,116.7217,116.7466,21257.0
2018-03-07 15:35:00,140.73,140.76,140.62,140.67,41854.0,116.7549,116.7798,116.6636,116.7051,41854.0
2018-03-07 15:40:00,140.68,140.75,140.64,140.7,37989.0,116.7134,116.7715,116.6802,116.73,37989.0
2018-03-07 15:45:00,140.7,140.7,140.37,140.39,54497.0,116.73,116.73,116.4562,116.4728,54497.0
2018-03-07 15:50:00,140.38,140.39,139.98,140.01,43727.0,116.4645,116.4728,116.1326,116.1575,43727.0
2018-03-07 15:55:00,140.0,140.21,139.93,140.03,167989.0,116.1492,116.3235,116.0912,116.1741,167989.0
2018-03-08 09:30:00,140.51,140.74,140.11,140.5,20100.0,116.5723,116.7632,116.2405,116.5641,20100.0
2018-03-08 09:35:00,140.5,141.07,140.37,140.99,15333.0,116.5641,117.0369,116.4562,116.9706,15333.0
2018-03-08 09:40:00,141.07,141.84,140.9,141.7,29324.0,117.0369,117.6758,116.8959,117.5596,29324.0
2018-03-08 09:45:00,141.7,141.7,141.53,141.66,16427.0,117.5596,117.5596,117.4186,117.5264,16427.0
2018-03-08 09:50:00,141.65,141.8,141.41,141.44,43634.0,117.5181,117.6426,117.319,117.3439,43634.0
2018-03-08 09:55:00,141.41,141.68,141.32,141.56,14658.0,117.319,117.543,117.2444,117.4435,14658.0
2018-03-08 10:00:00,141.6,142.06,141.6,141.78,28801.0,117.4767,117.8583,117.4767,117.626,28801.0
2018-03-08 10:05:00,141.75,141.98,141.53,141.97,29255.0,117.6011,117.7919,117.4186,117.7836,29255.0
2018-03-08 10:10:00,141.97,142.02,141.66,141.78,42718.0,117.7836,117.8251,117.5264,117.626,42718.0
2018-03-08 10:15:00,141.78,142.04,141.69,141.86,60481.0,117.626,117.8417,117.5513,117.6924,60481.0
2018-03-08 10:20:00,141.87,142.32,141.87,142.18,58879.0,117.7007,118.074,117.7007,117.9578,58879.0
2018-03-08 10:25:00,142.16,142.44,142.16,142.37,23957.0,117.9412,118.1735,117.9412,118.1155,23957.0
2018-03-08 10:30:00,142.38,142.38,141.6,141.6,55323.0,118.1238,118.1238,117.4767,117.4767,55323.0
2018-03-08 10:35:00,141.65,142.11,141.64,142.08,20370.0,117.5181,117.8998,117.5098,117.8749,20370.0
2018-03-08 10:40:00,142.06,142.11,141.77,141.78,27497.0,117.8583,117.8998,117.6177,117.626,27497.0
2018-03-08 10:45:00,141.74,142.2,141.65,142.2,36735.0,117.5928,117.9744,117.5181,117.9744,36735.0
2018-03-08 10:50:00,142.18,142.36,142.05,142.11,66191.0,117.9578,118.1072,117.85,117.8998,66191.0
2018-03-08 10:55:00,142.12,142.26,142.01,142.17,15109.0,117.9081,118.0242,117.8168,117.9495,15109.0
2018-03-08 11:00:00,142.15,142.27,142.08,142.09,14337.0,117.933,118.0325,117.8749,117.8832,14337.0
2018-03-08 11:05:00,142.1,142.11,141.87,141.92,13423.0,117.8915,117.8998,117.7007,117.7421,13423.0
2018-03-08 11:10:00,141.97,142.29,141.95,142.29,8024.0,117.7836,118.0491,117.767,118.0491,8024.0
2018-03-08 11:15:00,142.29,142.34,141.97,141.97,16180.0,118.0491,118.0906,117.7836,117.7836,16180.0
2018-03-08 11:20:00,141.97,142.11,141.86,141.98,20693.0,117.7836,117.8998,117.6924,117.7919,20693.0
2018-03-08 11:25:00,142.02,142.08,141.88,141.94,13926.0,117.8251,117.8749,117.7089,117.7587,13926.0
2018-03-08 11:30:00,141.94,141.94,141.73,141.9,27775.0,117.7587,117.7587,117.5845,117.7255,27775.0
2018-03-08 11:35:00,141.92,141.93,141.72,141.86,19283.0,117.7421,117.7504,117.5762,117.6924,19283.0
2018-03-08 11:40:00,141.88,142.03,141.84,142.0,10034.0,117.7089,117.8334,117.6758,117.8085,10034.0
2018-03-08 11:45:00,142.02,142.15,142.01,142.04,11287.0,117.8251,117.933,117.8168,117.8417,11287.0
2018-03-08 11:50:00,142.03,142.03,141.85,141.95,10350.0,117.8334,117.8334,117.6841,117.767,10350.0
2018-03-08 11:55:00,142.0,142.0,141.76,141.79,12552.0,117.8085,117.8085,117.6094,117.6343,12552.0
2018-03-08 12:00:00,141.81,141.92,141.81,141.85,9569.0,117.6509,117.7421,117.6509,117.6841,9569.0
2018-03-08 12:05:00,141.89,142.02,141.82,141.96,27865.0,117.7172,117.8251,117.6592,117.7753,27865.0
2018-03-08 12:10:00,141.95,142.02,141.89,141.96,14332.0,117.767,117.8251,117.7172,117.7753,14332.0
2018-03-08 12:15:00,141.96,142.18,141.84,142.17,16084.0,117.7753,117.9578,117.6758,117.9495,16084.0
2018-03-08 12:20:00,142.18,142.37,142.18,142.23,17501.0,117.9578,118.1155,117.9578,117.9993,17501.0
2018-03-08 12:25:00,142.23,142.52,142.23,142.47,9201.0,117.9993,118.2399,117.9993,118.1984,9201.0
2018-03-08 12:30:00,142.45,142.51,142.28,142.33,7595.0,118.1818,118.2316,118.0408,118.0823,7595.0
2018-03-08 12:35:00,142.28,142.37,142.18,142.22,14215.0,118.0408,118.1155,117.9578,117.991,14215.0
2018-03-08 12:40:00,142.22,142.47,142.19,142.47,19594.0,117.991,118.1984,117.9661,118.1984,19594.0
2018-03-08 12:45:00,142.47,142.5,142.29,142.34,9723.0,118.1984,118.2233,118.0491,118.0906,9723.0
2018-03-08 12:50:00,142.29,142.4,142.11,142.13,11473.0,118.0491,118.1404,117.8998,117.9164,11473.0
2018-03-08 12:55:00,142.13,142.19,142.08,142.19,11299.0,117.9164,117.9661,117.8749,117.9661,11299.0
2018-03-08 13:00:00,142.18,142.22,142.12,142.18,8372.0,117.9578,117.991,117.9081,117.9578,8372.0
2018-03-08 13:05:00,142.15,142.16,141.99,142.08,24289.0,117.933,117.9412,117.8002,117.8749,24289.0
2018-03-08 13:10:00,142.09,142.23,142.05,142.14,18901.0,117.8832,117.9993,117.85,117.9247,18901.0
2018-03-08 13:15:00,142.14,142.22,142.11,142.16,23517.0,117.9247,117.991,117.8998,117.9412,23517.0
2018-03-08 13:20:00,142.15,142.2,142.11,142.11,14409.0,117.933,117.9744,117.8998,117.8998,14409.0
2018-03-08 13:25:00,142.13,142.23,142.07,142.23,23197.0,117.9164,117.9993,117.8666,117.9993,23197.0
2018-03-08 13:30:00,142.18,142.22,142.12,142.22,11746.0,117.9578,117.991,117.9081,117.991,11746.0
2018-03-08 13:35:00,142.21,142.3,142.16,142.16,10596.0,117.9827,118.0574,117.9412,117.9412,10596.0
2018-03-08 13:40:00,142.15,142.2,142.1,142.11,20335.0,117.933,117.9744,117.8915,117.8998,20335.0
2018-03-08 13:45:00,142.11,142.32,142.07,142.32,18506.0,117.8998,118.074,117.8666,118.074,18506.0
2018-03-08 13:50:00,142.34,142.52,142.34,142.46,25309.0,118.0906,118.2399,118.0906,118.1901,25309.0
2018-03-08 13:55:00,142.48,142.67,142.41,142.67,15423.0,118.2067,118.3644,118.1487,118.3644,15423.0
2018-03-08 14:00:00,142.67,142.71,142.48,142.55,11499.0,118.3644,118.3975,118.2067,118.2648,11499.0
2018-03-08 14:05:00,142.53,142.53,142.25,142.28,9747.0,118.2482,118.2482,118.0159,118.0408,9747.0
2018-03-08 14:10:00,142.27,142.42,142.27,142.36,12703.0,118.0325,118.157,118.0325,118.1072,12703.0
2018-03-08 14:15:00,142.37,142.53,142.37,142.4,11564.0,118.1155,118.2482,118.1155,118.1404,11564.0
2018-03-08 14:20:00,142.41,142.42,142.17,142.22,11069.0,118.1487,118.157,117.9495,117.991,11069.0
2018-03-08 14:25:00,142.2,142.22,142.15,142.19,6779.0,117.9744,117.991,117.933,117.9661,6779.0
2018-03-08 14:30:00,142.18,142.37,142.08,142.37,12097.0,117.9578,118.1155,117.8749,118.1155,12097.0
2018-03-08 14:35:00,142.34,142.48,142.27,142.48,11220.0,118.0906,118.2067,118.0325,118.2067,11220.0
2018-03-08 14:40:00,142.47,142.62,142.47,142.62,6875.0,118.1984,118.3229,118.1984,118.3229,6875.0
2018-03-08 14:45:00,142.62,142.75,142.47,142.47,29608.0,118.3229,118.4307,118.1984,118.1984,29608.0
2018-03-08 14:50:00,142.43,142.47,142.13,142.18,18529.0,118.1653,118.1984,117.9164,117.9578,18529.0
2018-03-08 14:55:00,142.16,142.25,142.09,142.17,12154.0,117.9412,118.0159,117.8832,117.9495,12154.0
2018-03-08 15:00:00,142.17,142.26,142.04,142.1,9611.0,117.9495,118.0242,117.8417,117.8915,9611.0
2018-03-08 15:05:00,142.1,142.16,142.0,142.0,31350.0,117.8915,117.9412,117.8085,117.8085,31350.0
2018-03-08 15:10:00,142.02,142.09,141.89,142.01,27910.0,117.8251,117.8832,117.7172,117.8168,27910.0
2018-03-08 15:15:00,142.02,142.26,142.0,142.23,26987.0,117.8251,118.0242,117.8085,117.9993,26987.0
2018-03-08 15:20:00,142.26,142.27,142.15,142.16,7939.0,118.0242,118.0325,117.933,117.9412,7939.0
2018-03-08 15:25:00,142.14,142.31,142.13,142.27,17938.0,117.9247,118.0657,117.9164,118.0325,17938.0
2018-03-08 15:30:00,142.27,142.3,142.1,142.23,26422.0,118.0325,118.0574,117.8915,117.9993,26422.0
2018-03-08 15:35:00,142.24,142.27,142.1,142.1,18153.0,118.0076,118.0325,117.8915,117.8915,18153.0
2018-03-08 15:40:00,142.08,142.17,142.0,142.12,59590.0,117.8749,117.9495,117.8085,117.9081,59590.0
2018-03-08 15:45:00,142.12,142.49,142.02,142.46,65479.0,117.9081,118.215,117.8251,118.1901,65479.0
2018-03-08 15:50:00,142.47,142.61,142.43,142.48,48006.0,118.1984,118.3146,118.1653,118.2067,48006.0
2018-03-08 15:55:00,142.5,142.87,142.45,142.73,127154.0,118.2233,118.5303,118.1818,118.4141,127154.0
2018-03-09 09:30:00,142.67,143.36,142.67,143.03,46320.0,118.3644,118.9368,118.3644,118.663,46320.0
2018-03-09 09:35:00,143.15,143.35,143.0,143.05,42974.0,118.7626,118.9285,118.6381,118.6796,42974.0
2018-03-09 09:40:00,143.04,143.63,143.04,143.31,13044.0,118.6713,119.1608,118.6713,118.8953,13044.0
2018-03-09 09:45:00,143.35,144.07,143.35,143.93,27904.0,118.9285,119.5259,118.9285,119.4097,27904.0
2018-03-09 09:50:00,143.95,144.33,143.92,144.14,25713.0,119.4263,119.7416,119.4014,119.5839,25713.0
2018-03-09 09:55:00,144.07,144.31,144.03,144.09,23481.0,119.5259,119.725,119.4927,119.5424,23481.0
2018-03-09 10:00:00,144.09,144.09,143.64,143.76,21617.0,119.5424,119.5424,119.1691,119.2687,21617.0
2018-03-09 10:05:00,143.73,143.83,143.53,143.69,31549.0,119.2438,119.3267,119.0779,119.2106,31549.0
2018-03-09 10:10:00,143.71,143.86,143.65,143.68,14645.0,119.2272,119.3516,119.1774,119.2023,14645.0
2018-03-09 10:15:00,143.7,143.83,143.39,143.4,11275.0,119.2189,119.3267,118.9617,118.97,11275.0
2018-03-09 10:20:00,143.4,143.68,143.4,143.55,10327.0,118.97,119.2023,118.97,119.0944,10327.0
2018-03-09 10:25:00,143.5,143.52,143.42,143.43,11740.0,119.053,119.0696,118.9866,118.9949,11740.0
2018-03-09 10:30:00,143.36,143.4,143.18,143.4,9273.0,118.9368,118.97,118.7875,118.97,9273.0
2018-03-09 10:35:00,143.38,143.42,143.16,143.18,8726.0,118.9534,118.9866,118.7709,118.7875,8726.0
2018-03-09 10:40:00,143.16,143.34,143.12,143.32,10607.0,118.7709,118.9202,118.7377,118.9036,10607.0
2018-03-09 10:45:00,143.26,143.32,143.13,143.32,9485.0,118.8538,118.9036,118.746,118.9036,9485.0
2018-03-09 10:50:00,143.34,143.34,142.93,142.96,27405.0,118.9202,118.9202,118.5801,118.605,27405.0
2018-03-09 10:55:00,142.97,142.97,142.75,142.81,18698.0,118.6133,118.6133,118.4307,118.4805,18698.0
2018-03-09 11:00:00,142.8,142.8,142.62,142.72,23830.0,118.4722,118.4722,118.3229,118.4058,23830.0
2018-03-09 11:05:00,142.72,142.85,142.68,142.75,10890.0,118.4058,118.5137,118.3727,118.4307,10890.0
2018-03-09 11:10:00,142.73,142.86,142.7,142.86,8289.0,118.4141,118.522,118.3893,118.522,8289.0
2018-03-09 11:15:00,142.86,142.87,142.67,142.68,7696.0,118.522,118.5303,118.3644,118.3727,7696.0
2018-03-09 11:20:00,142.65,142.88,142.58,142.86,12332.0,118.3478,118.5386,118.2897,118.522,12332.0
2018-03-09 11:25:00,142.85,142.98,142.84,142.86,10488.0,118.5137,118.6216,118.5054,118.522,10488.0
2018-03-09 11:30:00,142.9,142.96,142.81,142.91,5314.0,118.5552,118.605,118.4805,118.5635,5314.0
2018-03-09 11:35:00,142.93,142.96,142.74,142.74,10643.0,118.5801,118.605,118.4224,118.4224,10643.0
2018-03-09 11:40:00,142.77,142.99,142.74,142.98,12837.0,118.4473,118.6298,118.4224,118.6216,12837.0
2018-03-09 11:45:00,142.95,143.08,142.78,142.79,26112.0,118.5967,118.7045,118.4556,118.4639,26112.0
2018-03-09 11:50:00,142.81,142.86,142.74,142.75,8013.0,118.4805,118.522,118.4224,118.4307,8013.0
2018-03-09 11:55:00,142.77,142.83,142.7,142.83,6140.0,118.4473,118.4971,118.3893,118.4971,6140.0
2018-03-09 12:00:00,142.84,142.88,142.79,142.81,11267.0,118.5054,118.5386,118.4639,118.4805,11267.0
2018-03-09 12:05:00,142.83,142.88,142.8,142.83,12826.0,118.4971,118.5386,118.4722,118.4971,12826.0
2018-03-09 12:10:00,142.85,142.95,142.83,142.88,12673.0,118.5137,118.5967,118.4971,118.5386,12673.0
2018-03-09 12:15:00,142.92,142.99,142.77,142.84,9305.0,118.5718,118.6298,118.4473,118.5054,9305.0
2018-03-09 12:20:00,142.83,142.88,142.73,142.74,9256.0,118.4971,118.5386,118.4141,118.4224,9256.0
2018-03-09 12:25:00,142.76,142.88,142.7,142.83,12196.0,118.439,118.5386,118.3893,118.4971,12196.0
2018-03-09 12:30:00,142.8,142.92,142.79,142.84,10050.0,118.4722,118.5718,118.4639,118.5054,10050.0
2018-03-09 12:35:00,142.86,142.95,142.85,142.92,8861.0,118.522,118.5967,118.5137,118.5718,8861.0
2018-03-09 12:40:00,142.92,142.92,142.7,142.76,5811.0,118.5718,118.5718,118.3893,118.439,5811.0
2018-03-09 12:45:00,142.78,142.93,142.77,142.83,8549.0,118.4556,118.5801,118.4473,118.4971,8549.0
2018-03-09 12:50:00,142.81,142.82,142.7,142.73,30726.0,118.4805,118.4888,118.3893,118.4141,30726.0
2018-03-09 12:55:00,142.74,142.77,142.68,142.75,23852.0,118.4224,118.4473,118.3727,118.4307,23852.0
2018-03-09 13:00:00,142.76,142.86,142.68,142.84,16190.0,118.439,118.522,118.3727,118.5054,16190.0
2018-03-09 13:05:00,142.84,142.86,142.74,142.82,21705.0,118.5054,118.522,118.4224,118.4888,21705.0
2018-03-09 13:10:00,142.84,142.89,142.78,142.88,13364.0,118.5054,118.5469,118.4556,118.5386,13364.0
2018-03-09 13:15:00,142.89,143.02,142.85,142.88,10109.0,118.5469,118.6547,118.5137,118.5386,10109.0
2018-03-09 13:20:00,142.88,142.93,142.82,142.86,12019.0,118.5386,118.5801,118.4888,118.522,12019.0
2018-03-09 13:25:00,142.83,142.9,142.78,142.87,14372.0,118.4971,118.5552,118.4556,118.5303,14372.0
2018-03-09 13:30:00,142.9,142.98,142.87,142.95,33384.0,118.5552,118.6216,118.5303,118.5967,33384.0
2018-03-09 13:35:00,142.95,142.98,142.87,142.96,19150.0,118.5967,118.6216,118.5303,118.605,19150.0
2018-03-09 13:40:00,142.94,142.98,142.87,142.95,48252.0,118.5884,118.6216,118.5303,118.5967,48252.0
2018-03-09 13:45:00,142.97,143.14,142.94,142.95,13520.0,118.6133,118.7543,118.5884,118.5967,13520.0
2018-03-09 13:50:00,142.9,143.08,142.9,143.0,19234.0,118.5552,118.7045,118.5552,118.6381,19234.0
2018-03-09 13:55:00,143.0,143.0,142.9,143.0,16263.0,118.6381,118.6381,118.5552,118.6381,16263.0
2018-03-09 14:00:00,143.01,143.01,142.92,142.95,6647.0,118.6464,118.6464,118.5718,118.5967,6647.0
2018-03-09 14:05:00,142.95,143.12,142.95,142.99,14759.0,118.5967,118.7377,118.5967,118.6298,14759.0
2018-03-09 14:10:00,142.99,143.07,142.89,142.94,14042.0,118.6298,118.6962,118.5469,118.5884,14042.0
2018-03-09 14:15:00,142.93,143.02,142.89,142.94,9734.0,118.5801,118.6547,118.5469,118.5884,9734.0
2018-03-09 14:20:00,142.92,142.96,142.89,142.89,24915.0,118.5718,118.605,118.5469,118.5469,24915.0
2018-03-09 14:25:00,142.91,142.95,142.79,142.88,18390.0,118.5635,118.5967,118.4639,118.5386,18390.0
2018-03-09 14:30:00,142.9,142.91,142.74,142.77,10424.0,118.5552,118.5635,118.4224,118.4473,10424.0
2018-03-09 14:35:00,142.76,142.78,142.67,142.75,9533.0,118.439,118.4556,118.3644,118.4307,9533.0
2018-03-09 14:40:00,142.71,142.79,142.69,142.69,6076.0,118.3975,118.4639,118.381,118.381,6076.0
2018-03-09 14:45:00,142.7,142.71,142.62,142.65,15473.0,118.3893,118.3975,118.3229,118.3478,15473.0
2018-03-09 14:50:00,142.65,142.71,142.61,142.69,14111.0,118.3478,118.3975,118.3146,118.381,14111.0
2018-03-09 14:55:00,142.73,142.82,142.66,142.76,10071.0,118.4141,118.4888,118.3561,118.439,10071.0
2018-03-09 15:00:00,142.8,142.89,142.77,142.83,12348.0,118.4722,118.5469,118.4473,118.4971,12348.0
2018-03-09 15:05:00,142.85,142.86,142.68,142.73,14545.0,118.5137,118.522,118.3727,118.4141,14545.0
2018-03-09 15:10:00,142.76,142.85,142.72,142.78,13661.0,118.439,118.5137,118.4058,118.4556,13661.0
2018-03-09 15:15:00,142.76,142.78,142.53,142.65,23409.0,118.439,118.4556,118.2482,118.3478,23409.0
2018-03-09 15:20:00,142.65,142.87,142.6,142.87,17297.0,118.3478,118.5303,118.3063,118.5303,17297.0
2018-03-09 15:25:00,142.86,143.16,142.86,143.16,25841.0,118.522,118.7709,118.522,118.7709,25841.0
2018-03-09 15:30:00,143.18,143.18,142.96,143.1,26265.0,118.7875,118.7875,118.605,118.7211,26265.0
2018-03-09 15:35:00,143.06,143.26,143.04,143.21,28024.0,118.6879,118.8538,118.6713,118.8124,28024.0
2018-03-09 15:40:00,143.2,143.34,143.11,143.13,26451.0,118.8041,118.9202,118.7294,118.746,26451.0
2018-03-09 15:45:00,143.13,143.29,143.12,143.28,85047.0,118.746,118.8787,118.7377,118.8704,85047.0
2018-03-09 15:50:00,143.28,143.49,143.27,143.43,76687.0,118.8704,119.0447,118.8621,118.9949,76687.0
2018-03-09 15:55:00,143.43,143.59,143.42,143.57,165893.0,118.9949,119.1276,118.9866,119.111,165893.0
2018-03-12 09:30:00,143.31,143.97,143.31,143.54,35212.0,118.8953,119.4429,118.8953,119.0861,35212.0
2018-03-12 09:35:00,143.63,144.06,143.57,144.03,28163.0,119.1608,119.5176,119.111,119.4927,28163.0
2018-03-12 09:40:00,144.03,144.42,144.02,144.22,37369.0,119.4927,119.8162,119.4844,119.6503,37369.0
2018-03-12 09:45:00,144.26,144.67,144.21,144.6,53606.0,119.6835,120.0236,119.642,119.9656,53606.0
2018-03-12 09:50:00,144.6,144.77,144.44,144.7,44686.0,119.9656,120.1066,119.8328,120.0485,44686.0
2018-03-12 09:55:00,144.64,144.86,144.33,144.68,28786.0,119.9987,120.1813,119.7416,120.0319,28786.0
2018-03-12 10:00:00,144.69,144.76,144.24,144.25,18858.0,120.0402,120.0983,119.6669,119.6752,18858.0
2018-03-12 10:05:00,144.25,144.4,144.21,144.4,22270.0,119.6752,119.7996,119.642,119.7996,22270.0
2018-03-12 10:10:00,144.4,144.68,144.4,144.42,13255.0,119.7996,120.0319,119.7996,119.8162,13255.0
2018-03-12 10:15:00,144.41,144.62,144.21,144.27,23287.0,119.8079,119.9822,119.642,119.6918,23287.0
2018-03-12 10:20:00,144.26,144.35,144.2,144.25,39027.0,119.6835,119.7582,119.6337,119.6752,39027.0
2018-03-12 10:25:00,144.25,144.53,144.25,144.42,19422.0,119.6752,119.9075,119.6752,119.8162,19422.0
2018-03-12 10:30:00,144.41,144.75,144.35,144.59,13274.0,119.8079,120.09,119.7582,119.9573,13274.0
2018-03-12 10:35:00,144.63,145.06,144.63,145.05,23101.0,119.9905,120.3472,119.9905,120.3389,23101.0
2018-03-12 10:40:00,145.04,145.22,144.92,145.04,15684.0,120.3306,120.4799,120.231,120.3306,15684.0
2018-03-12 10:45:00,145.02,145.4,145.02,145.36,13308.0,120.314,120.6293,120.314,120.5961,13308.0
2018-03-12 10:50:00,145.39,145.7,145.37,145.56,43966.0,120.621,120.8782,120.6044,120.762,43966.0
2018-03-12 10:55:00,145.53,145.56,145.41,145.49,52736.0,120.7371,120.762,120.6376,120.7039,52736.0
2018-03-12 11:00:00,145.49,145.51,145.02,145.15,28874.0,120.7039,120.7205,120.314,120.4219,28874.0
2018-03-12 11:05:00,145.14,145.4,145.08,145.19,20916.0,120.4136,120.6293,120.3638,120.455,20916.0
2018-03-12 11:10:00,145.19,145.41,145.17,145.17,13524.0,120.455,120.6376,120.4385,120.4385,13524.0
2018-03-12 11:15:00,145.2,145.31,145.14,145.31,16357.0,120.4633,120.5546,120.4136,120.5546,16357.0
2018-03-12 11:20:00,145.31,145.38,145.21,145.36,9140.0,120.5546,120.6127,120.4716,120.5961,9140.0
2018-03-12 11:25:00,145.32,145.46,145.27,145.3,22245.0,120.5629,120.6791,120.5214,120.5463,22245.0
2018-03-12 11:30:00,145.28,145.31,145.14,145.28,27720.0,120.5297,120.5546,120.4136,120.5297,27720.0
2018-03-12 11:35:00,145.34,145.37,145.14,145.2,16778.0,120.5795,120.6044,120.4136,120.4633,16778.0
2018-03-12 11:40:00,145.2,145.27,145.14,145.17,22558.0,120.4633,120.5214,120.4136,120.4385,22558.0
2018-03-12 11:45:00,145.15,145.46,145.14,145.38,20461.0,120.4219,120.6791,120.4136,120.6127,20461.0
2018-03-12 11:50:00,145.37,145.48,145.3,145.46,12968.0,120.6044,120.6956,120.5463,120.6791,12968.0
2018-03-12 11:55:00,145.47,145.47,145.32,145.37,24510.0,120.6873,120.6873,120.5629,120.6044,24510.0
2018-03-12 12:00:00,145.39,145.39,145.25,145.31,31592.0,120.621,120.621,120.5048,120.5546,31592.0
2018-03-12 12:05:00,145.31,145.44,145.31,145.41,12890.0,120.5546,120.6625,120.5546,120.6376,12890.0
2018-03-12 12:10:00,145.39,145.39,145.0,145.08,24992.0,120.621,120.621,120.2974,120.3638,24992.0
2018-03-12 12:15:00,145.11,145.27,145.1,145.24,20426.0,120.3887,120.5214,120.3804,120.4965,20426.0
2018-03-12 12:20:00,145.21,145.28,145.16,145.24,9484.0,120.4716,120.5297,120.4302,120.4965,9484.0
2018-03-12 12:25:00,145.24,145.27,145.15,145.2,17724.0,120.4965,120.5214,120.4219,120.4633,17724.0
2018-03-12 12:30:00,145.22,145.25,145.15,145.19,17867.0,120.4799,120.5048,120.4219,120.455,17867.0
2018-03-12 12:35:00,145.18,145.23,145.15,145.21,18061.0,120.4468,120.4882,120.4219,120.4716,18061.0
2018-03-12 12:40:00,145.2,145.3,145.19,145.27,9680.0,120.4633,120.5463,120.455,120.5214,9680.0
2018-03-12 12:45:00,145.25,145.35,145.25,145.32,10631.0,120.5048,120.5878,120.5048,120.5629,10631.0
2018-03-12 12:50:00,145.33,145.43,145.32,145.43,8081.0,120.5712,120.6542,120.5629,120.6542,8081.0
2018-03-12 12:55:00,145.42,145.42,145.34,145.38,11548.0,120.6459,120.6459,120.5795,120.6127,11548.0
2018-03-12 13:00:00,145.4,145.43,145.3,145.32,10905.0,120.6293,120.6542,120.5463,120.5629,10905.0
2018-03-12 13:05:00,145.3,145.43,145.25,145.43,13290.0,120.5463,120.6542,120.5048,120.6542,13290.0
2018-03-12 13:10:00,145.42,145.63,145.37,145.55,27969.0,120.6459,120.8201,120.6044,120.7537,27969.0
2018-03-12 13:15:00,145.58,145.61,145.27,145.27,23177.0,120.7786,120.8035,120.5214,120.5214,23177.0
2018-03-12 13:20:00,145.24,145.44,145.21,145.31,12924.0,120.4965,120.6625,120.4716,120.5546,12924.0
2018-03-12 13:25:00,145.28,145.36,145.18,145.18,14219.0,120.5297,120.5961,120.4468,120.4468,14219.0
2018-03-12 13:30:00,145.21,145.3,145.17,145.29,11877.0,120.4716,120.5463,120.4385,120.538,11877.0
2018-03-12 13:35:00,145.25,145.39,145.25,145.38,5557.0,120.5048,120.621,120.5048,120.6127,5557.0
2018-03-12 13:40:00,145.38,145.42,145.16,145.26,12301.0,120.6127,120.6459,120.4302,120.5131,12301.0
2018-03-12 13:45:00,145.22,145.34,145.15,145.34,10528.0,120.4799,120.5795,120.4219,120.5795,10528.0
2018-03-12 13:50:00,145.33,145.35,145.16,145.19,13644.0,120.5712,120.5878,120.4302,120.455,13644.0
2018-03-12 13:55:00,145.18,145.3,145.17,145.24,12211.0,120.4468,120.5463,120.4385,120.4965,12211.0
2018-03-12 14:00:00,145.22,145.37,145.22,145.3,8039.0,120.4799,120.6044,120.4799,120.5463,8039.0
2018-03-12 14:05:00,145.34,145.38,145.25,145.28,9050.0,120.5795,120.6127,120.5048,120.5297,9050.0
2018-03-12 14:10:00,145.28,145.4,145.27,145.4,13943.0,120.5297,120.6293,120.5214,120.6293,13943.0
2018-03-12 14:15:00,145.43,145.5,145.41,145.44,11514.0,120.6542,120.7122,120.6376,120.6625,11514.0
2018-03-12 14:20:00,145.44,145.46,145.4,145.43,12882.0,120.6625,120.6791,120.6293,120.6542,12882.0
2018-03-12 14:25:00,145.41,145.47,145.38,145.41,19543.0,120.6376,120.6873,120.6127,120.6376,19543.0
2018-03-12 14:30:00,145.44,145.49,145.39,145.42,11601.0,120.6625,120.7039,120.621,120.6459,11601.0
2018-03-12 14:35:00,145.42,145.44,145.34,145.43,24709.0,120.6459,120.6625,120.5795,120.6542,24709.0
2018-03-12 14:40:00,145.43,145.49,145.32,145.35,11010.0,120.6542,120.7039,120.5629,120.5878,11010.0
2018-03-12 14:45:00,145.33,145.35,145.17,145.18,19080.0,120.5712,120.5878,120.4385,120.4468,19080.0
2018-03-12 14:50:00,145.15,145.15,144.87,144.9,14565.0,120.4219,120.4219,120.1896,120.2145,14565.0
2018-03-12 14:55:00,144.92,145.24,144.91,145.18,22095.0,120.231,120.4965,120.2228,120.4468,22095.0
2018-03-12 15:00:00,145.16,145.27,145.12,145.27,24942.0,120.4302,120.5214,120.397,120.5214,24942.0
2018-03-12 15:05:00,145.28,145.31,145.18,145.28,22256.0,120.5297,120.5546,120.4468,120.5297,22256.0
2018-03-12 15:10:00,145.25,145.36,145.21,145.36,28279.0,120.5048,120.5961,120.4716,120.5961,28279.0
2018-03-12 15:15:00,145.38,145.45,145.34,145.43,23703.0,120.6127,120.6708,120.5795,120.6542,23703.0
2018-03-12 15:20:00,145.44,145.51,145.3,145.34,25474.0,120.6625,120.7205,120.5463,120.5795,25474.0
2018-03-12 15:25:00,145.34,145.4,145.31,145.34,35271.0,120.5795,120.6293,120.5546,120.5795,35271.0
2018-03-12 15:30:00,145.35,145.39,145.22,145.27,31352.0,120.5878,120.621,120.4799,120.5214,31352.0
2018-03-12 15:35:00,145.26,145.4,145.25,145.38,48058.0,120.5131,120.6293,120.5048,120.6127,48058.0
2018-03-12 15:40:00,145.38,145.41,145.34,145.41,26149.0,120.6127,120.6376,120.5795,120.6376,26149.0
2018-03-12 15:45:00,145.38,145.47,145.33,145.38,78671.0,120.6127,120.6873,120.5712,120.6127,78671.0
2018-03-12 15:50:00,145.38,145.49,145.31,145.33,57959.0,120.6127,120.7039,120.5546,120.5712,57959.0
2018-03-12 15:55:00,145.33,145.35,145.06,145.09,141748.0,120.5712,120.5878,120.3472,120.3721,141748.0
2018-03-13 09:30:00,145.32,145.87,145.32,145.71,29623.0,120.5629,121.0192,120.5629,120.8865,29623.0
2018-03-13 09:35:00,145.69,146.1,145.69,146.1,13251.0,120.8699,121.21,120.8699,121.21,13251.0
2018-03-13 09:40:00,146.05,146.47,145.99,146.25,14415.0,121.1685,121.517,121.1188,121.3345,14415.0
2018-03-13 09:45:00,146.29,146.5,146.17,146.34,19832.0,121.3677,121.5419,121.2681,121.4091,19832.0
2018-03-13 09:50:00,146.39,146.44,145.97,146.23,12764.0,121.4506,121.4921,121.1022,121.3179,12764.0
2018-03-13 09:55:00,146.22,146.22,145.95,146.01,17219.0,121.3096,121.3096,121.0856,121.1354,17219.0
2018-03-13 10:00:00,146.0,146.28,145.84,146.21,18240.0,121.1271,121.3594,120.9943,121.3013,18240.0
2018-03-13 10:05:00,146.25,146.48,145.95,146.47,28957.0,121.3345,121.5253,121.0856,121.517,28957.0
2018-03-13 10:10:00,146.44,146.44,146.09,146.09,12722.0,121.4921,121.4921,121.2017,121.2017,12722.0
2018-03-13 10:15:00,146.15,146.15,145.78,146.06,21395.0,121.2515,121.2515,120.9445,121.1768,21395.0
2018-03-13 10:20:00,146.09,146.46,146.09,146.37,8908.0,121.2017,121.5087,121.2017,121.434,8908.0
2018-03-13 10:25:00,146.37,146.5,146.25,146.37,7634.0,121.434,121.5419,121.3345,121.434,7634.0
2018-03-13 10:30:00,146.38,146.4,145.86,145.99,9759.0,121.4423,121.4589,121.0109,121.1188,9759.0
2018-03-13 10:35:00,145.93,146.21,145.93,146.21,11454.0,121.069,121.3013,121.069,121.3013,11454.0
2018-03-13 10:40:00,146.16,146.35,145.96,145.96,15745.0,121.2598,121.4174,121.0939,121.0939,15745.0
2018-03-13 10:45:00,145.9,145.99,145.81,145.81,12630.0,121.0441,121.1188,120.9694,120.9694,12630.0
2018-03-13 10:50:00,145.84,145.91,145.77,145.77,17598.0,120.9943,121.0524,120.9362,120.9362,17598.0
2018-03-13 10:55:00,145.81,145.91,145.71,145.85,22892.0,120.9694,121.0524,120.8865,121.0026,22892.0
2018-03-13 11:00:00,145.9,146.0,145.6,145.66,36114.0,121.0441,121.1271,120.7952,120.845,36114.0
2018-03-13 11:05:00,145.63,145.88,145.45,145.88,22281.0,120.8201,121.0275,120.6708,121.0275,22281.0
2018-03-13 11:10:00,145.94,145.99,145.85,145.91,19704.0,121.0773,121.1188,121.0026,121.0524,19704.0
2018-03-13 11:15:00,145.92,150.12,145.86,146.06,81169.0,121.0607,124.5452,121.0109,121.1768,81169.0
2018-03-13 11:20:00,146.03,146.35,145.97,146.35,17059.0,121.1519,121.4174,121.1022,121.4174,17059.0
2018-03-13 11:25:00,146.34,146.41,146.21,146.35,14548.0,121.4091,121.4672,121.3013,121.4174,14548.0
2018-03-13 11:30:00,146.35,146.36,146.13,146.28,15678.0,121.4174,121.4257,121.2349,121.3594,15678.0
2018-03-13 11:35:00,146.26,146.45,146.22,146.36,18284.0,121.3428,121.5004,121.3096,121.4257,18284.0
2018-03-13 11:40:00,146.36,146.61,146.35,146.56,14490.0,121.4257,121.6331,121.4174,121.5917,14490.0
2018-03-13 11:45:00,146.54,146.59,146.19,146.26,16353.0,121.5751,121.6165,121.2847,121.3428,16353.0
2018-03-13 11:50:00,146.27,146.39,146.23,146.38,9737.0,121.3511,121.4506,121.3179,121.4423,9737.0
2018-03-13 11:55:00,146.42,146.47,146.28,146.32,11586.0,121.4755,121.517,121.3594,121.3925,11586.0
2018-03-13 12:00:00,146.32,146.39,146.04,146.07,8840.0,121.3925,121.4506,121.1602,121.1851,8840.0
2018-03-13 12:05:00,146.02,146.12,145.86,146.06,10591.0,121.1436,121.2266,121.0109,121.1768,10591.0
2018-03-13 12:10:00,145.98,146.05,145.88,146.01,8846.0,121.1105,121.1685,121.0275,121.1354,8846.0
2018-03-13 12:15:00,146.07,146.29,146.05,146.29,10215.0,121.1851,121.3677,121.1685,121.3677,10215.0
2018-03-13 12:20:00,146.26,146.26,146.12,146.21,10355.0,121.3428,121.3428,121.2266,121.3013,10355.0
2018-03-13 12:25:00,146.24,146.25,146.1,146.18,6795.0,121.3262,121.3345,121.21,121.2764,6795.0
2018-03-13 12:30:00,146.21,146.37,146.19,146.31,9891.0,121.3013,121.434,121.2847,121.3842,9891.0
2018-03-13 12:35:00,146.31,146.36,146.18,146.2,12295.0,121.3842,121.4257,121.2764,121.293,12295.0
2018-03-13 12:40:00,146.18,146.19,145.98,145.98,17431.0,121.2764,121.2847,121.1105,121.1105,17431.0
2018-03-13 12:45:00,145.95,146.08,145.89,146.04,10022.0,121.0856,121.1934,121.0358,121.1602,10022.0
2018-03-13 12:50:00,146.04,146.22,146.01,146.07,6872.0,121.1602,121.3096,121.1354,121.1851,6872.0
2018-03-13 12:55:00,146.05,146.15,146.03,146.03,6527.0,121.1685,121.2515,121.1519,121.1519,6527.0
2018-03-13 13:00:00,146.04,146.11,146.01,146.11,5671.0,121.1602,121.2183,121.1354,121.2183,5671.0
2018-03-13 13:05:00,146.14,146.25,146.06,146.18,13703.0,121.2432,121.3345,121.1768,121.2764,13703.0
2018-03-13 13:10:00,146.19,146.3,146.17,146.25,5732.0,121.2847,121.3759,121.2681,121.3345,5732.0
2018-03-13 13:15:00,146.22,146.26,146.16,146.16,7036.0,121.3096,121.3428,121.2598,121.2598,7036.0
2018-03-13 13:20:00,146.14,146.28,146.13,146.28,9222.0,121.2432,121.3594,121.2349,121.3594,9222.0
2018-03-13 13:25:00,146.31,146.47,146.24,146.47,9001.0,121.3842,121.517,121.3262,121.517,9001.0
2018-03-13 13:30:00,146.44,146.49,146.35,146.46,7749.0,121.4921,121.5336,121.4174,121.5087,7749.0
2018-03-13 13:35:00,146.49,146.65,146.49,146.63,9372.0,121.5336,121.6663,121.5336,121.6497,9372.0
2018-03-13 13:40:00,146.63,146.71,146.51,146.55,11383.0,121.6497,121.7161,121.5502,121.5834,11383.0
2018-03-13 13:45:00,146.54,146.65,146.5,146.57,12554.0,121.5751,121.6663,121.5419,121.5999,12554.0
2018-03-13 13:50:00,146.51,146.56,146.47,146.47,8722.0,121.5502,121.5917,121.517,121.517,8722.0
2018-03-13 13:55:00,146.46,146.47,146.12,146.2,18781.0,121.5087,121.517,121.2266,121.293,18781.0
2018-03-13 14:00:00,146.23,146.38,146.21,146.37,10111.0,121.3179,121.4423,121.3013,121.434,10111.0
2018-03-13 14:05:00,146.39,146.44,146.3,146.38,8719.0,121.4506,121.4921,121.3759,121.4423,8719.0
2018-03-13 14:10:00,146.38,146.39,146.05,146.1,7639.0,121.4423,121.4506,121.1685,121.21,7639.0
2018-03-13 14:15:00,146.17,146.2,146.12,146.14,16234.0,121.2681,121.293,121.2266,121.2432,16234.0
2018-03-13 14:20:00,146.13,146.15,146.05,146.1,15372.0,121.2349,121.2515,121.1685,121.21,15372.0
2018-03-13 14:25:00,146.1,146.14,145.73,145.83,10878.0,121.21,121.2432,120.9031,120.986,10878.0
2018-03-13 14:30:00,145.85,146.19,145.75,146.09,9360.0,121.0026,121.2847,120.9196,121.2017,9360.0
2018-03-13 14:35:00,146.07,146.07,145.86,145.89,10213.0,121.1851,121.1851,121.0109,121.0358,10213.0
2018-03-13 14:40:00,145.84,145.91,145.66,145.76,11067.0,120.9943,121.0524,120.845,120.9279,11067.0
2018-03-13 14:45:00,145.72,145.97,145.72,145.92,13282.0,120.8948,121.1022,120.8948,121.0607,13282.0
2018-03-13 14:50:00,145.92,145.96,145.76,145.92,15982.0,121.0607,121.0939,120.9279,121.0607,15982.0
2018-03-13 14:55:00,145.91,145.97,145.78,145.8,18402.0,121.0524,121.1022,120.9445,120.9611,18402.0
2018-03-13 15:00:00,145.85,145.9,145.64,145.73,19756.0,121.0026,121.0441,120.8284,120.9031,19756.0
2018-03-13 15:05:00,145.73,145.92,145.73,145.82,16043.0,120.9031,121.0607,120.9031,120.9777,16043.0
2018-03-13 15:10:00,145.82,145.91,145.69,145.85,19926.0,120.9777,121.0524,120.8699,121.0026,19926.0
2018-03-13 15:15:00,145.81,145.96,145.77,145.96,13876.0,120.9694,121.0939,120.9362,121.0939,13876.0
2018-03-13 15:20:00,145.91,146.13,145.87,146.13,18294.0,121.0524,121.2349,121.0192,121.2349,18294.0
2018-03-13 15:25:00,146.13,146.34,146.01,146.25,20770.0,121.2349,121.4091,121.1354,121.3345,20770.0
2018-03-13 15:30:00,146.25,146.29,145.99,146.04,23600.0,121.3345,121.3677,121.1188,121.1602,23600.0
2018-03-13 15:35:00,146.05,146.25,146.02,146.09,23415.0,121.1685,121.3345,121.1436,121.2017,23415.0
2018-03-13 15:40:00,146.05,146.1,145.97,146.02,38589.0,121.1685,121.21,121.1022,121.1436,38589.0
2018-03-13 15:45:00,146.03,146.1,145.93,145.97,53491.0,121.1519,121.21,121.069,121.1022,53491.0
2018-03-13 15:50:00,145.99,146.4,145.99,146.39,85394.0,121.1188,121.4589,121.1188,121.4506,85394.0
2018-03-13 15:55:00,146.38,146.45,146.26,146.26,119429.0,121.4423,121.5004,121.3428,121.3428,119429.0
2018-03-14 09:30:00,146.5,146.82,145.59,146.24,56382.0,121.5419,121.8074,120.7869,121.3262,56382.0
2018-03-14 09:35:00,146.25,146.76,146.25,146.76,17627.0,121.3345,121.7576,121.3345,121.7576,17627.0
2018-03-14 09:40:00,146.59,146.81,146.49,146.56,11490.0,121.6165,121.7991,121.5336,121.5917,11490.0
2018-03-14 09:45:00,146.53,147.32,146.49,147.19,30714.0,121.5668,122.2222,121.5336,122.1143,30714.0
2018-03-14 09:50:00,147.1,147.14,146.88,146.88,12043.0,122.0397,122.0728,121.8571,121.8571,12043.0
2018-03-14 09:55:00,146.79,146.86,146.57,146.62,15655.0,121.7825,121.8405,121.5999,121.6414,15655.0
2018-03-14 10:00:00,146.72,146.91,146.72,146.78,12751.0,121.7244,121.882,121.7244,121.7742,12751.0
2018-03-14 10:05:00,146.76,146.81,146.41,146.58,18236.0,121.7576,121.7991,121.4672,121.6082,18236.0
2018-03-14 10:10:00,146.62,146.7,146.47,146.47,10668.0,121.6414,121.7078,121.517,121.517,10668.0
2018-03-14 10:15:00,146.49,146.9,146.48,146.81,17591.0,121.5336,121.8737,121.5253,121.7991,17591.0
2018-03-14 10:20:00,146.73,146.98,146.71,146.91,18818.0,121.7327,121.9401,121.7161,121.882,18818.0
2018-03-14 10:25:00,146.86,146.92,146.75,146.75,7290.0,121.8405,121.8903,121.7493,121.7493,7290.0
2018-03-14 10:30:00,146.8,147.03,146.77,146.96,27040.0,121.7908,121.9816,121.7659,121.9235,27040.0
2018-03-14 10:35:00,146.93,147.06,146.91,146.95,10551.0,121.8986,122.0065,121.882,121.9152,10551.0
2018-03-14 10:40:00,146.95,147.06,146.91,147.05,11444.0,121.9152,122.0065,121.882,121.9982,11444.0
2018-03-14 10:45:00,147.02,147.05,146.85,146.86,7658.0,121.9733,121.9982,121.8322,121.8405,7658.0
2018-03-14 10:50:00,146.86,147.21,146.81,147.15,16182.0,121.8405,122.1309,121.7991,122.0811,16182.0
2018-03-14 10:55:00,147.11,147.13,146.96,147.01,11235.0,122.048,122.0645,121.9235,121.965,11235.0
2018-03-14 11:00:00,147.01,147.01,146.69,146.84,11615.0,121.965,121.965,121.6995,121.824,11615.0
2018-03-14 11:05:00,146.82,147.16,146.82,146.96,21483.0,121.8074,122.0894,121.8074,121.9235,21483.0
2018-03-14 11:10:00,146.99,147.03,146.86,146.91,12240.0,121.9484,121.9816,121.8405,121.882,12240.0
2018-03-14 11:15:00,146.86,147.17,146.86,147.1,21026.0,121.8405,122.0977,121.8405,122.0397,21026.0
2018-03-14 11:20:00,147.06,147.26,147.05,147.17,14524.0,122.0065,122.1724,121.9982,122.0977,14524.0
2018-03-14 11:25:00,147.16,147.28,147.12,147.22,17941.0,122.0894,122.189,122.0562,122.1392,17941.0
2018-03-14 11:30:00,147.26,147.31,146.97,147.0,16516.0,122.1724,122.2139,121.9318,121.9567,16516.0
2018-03-14 11:35:00,146.97,147.01,146.68,146.68,18072.0,121.9318,121.965,121.6912,121.6912,18072.0
2018-03-14 11:40:00,146.72,146.89,146.65,146.73,10605.0,121.7244,121.8654,121.6663,121.7327,10605.0
2018-03-14 11:45:00,146.76,146.78,146.4,146.62,40732.0,121.7576,121.7742,121.4589,121.6414,40732.0
2018-03-14 11:50:00,146.58,146.91,146.58,146.9,10347.0,121.6082,121.882,121.6082,121.8737,10347.0
2018-03-14 11:55:00,146.91,146.95,146.6,146.65,8360.0,121.882,121.9152,121.6248,121.6663,8360.0
2018-03-14 12:00:00,146.68,146.93,146.68,146.87,12361.0,121.6912,121.8986,121.6912,121.8488,12361.0
2018-03-14 12:05:00,146.86,146.96,146.83,146.88,16569.0,121.8405,121.9235,121.8157,121.8571,16569.0
2018-03-14 12:10:00,146.86,146.96,146.85,146.94,8800.0,121.8405,121.9235,121.8322,121.9069,8800.0
2018-03-14 12:15:00,146.94,147.08,146.94,147.04,15078.0,121.9069,122.0231,121.9069,121.9899,15078.0
2018-03-14 12:20:00,147.01,147.03,146.64,146.64,15812.0,121.965,121.9816,121.658,121.658,15812.0
2018-03-14 12:25:00,146.69,146.75,146.32,146.73,29317.0,121.6995,121.7493,121.3925,121.7327,29317.0
2018-03-14 12:30:00,146.77,146.81,146.71,146.78,7833.0,121.7659,121.7991,121.7161,121.7742,7833.0
2018-03-14 12:35:00,146.77,146.91,146.77,146.78,11260.0,121.7659,121.882,121.7659,121.7742,11260.0
2018-03-14 12:40:00,146.79,146.91,146.78,146.9,11315.0,121.7825,121.882,121.7742,121.8737,11315.0
2018-03-14 12:45:00,146.91,147.02,146.63,146.63,15959.0,121.882,121.9733,121.6497,121.6497,15959.0
2018-03-14 12:50:00,146.56,146.69,146.56,146.61,7127.0,121.5917,121.6995,121.5917,121.6331,7127.0
2018-03-14 12:55:00,146.63,146.74,146.61,146.74,11493.0,121.6497,121.741,121.6331,121.741,11493.0
2018-03-14 13:00:00,146.73,146.74,146.47,146.58,7364.0,121.7327,121.741,121.517,121.6082,7364.0
2018-03-14 13:05:00,146.59,146.66,146.46,146.46,10095.0,121.6165,121.6746,121.5087,121.5087,10095.0
2018-03-14 13:10:00,146.47,146.54,146.44,146.45,14452.0,121.517,121.5751,121.4921,121.5004,14452.0
2018-03-14 13:15:00,146.43,146.58,146.35,146.44,25158.0,121.4838,121.6082,121.4174,121.4921,25158.0
2018-03-14 13:20:00,146.42,146.5,146.41,146.46,6938.0,121.4755,121.5419,121.4672,121.5087,6938.0
2018-03-14 13:25:00,146.51,146.6,146.41,146.6,10383.0,121.5502,121.6248,121.4672,121.6248,10383.0
2018-03-14 13:30:00,146.6,146.61,146.5,146.51,11920.0,121.6248,121.6331,121.5419,121.5502,11920.0
2018-03-14 13:35:00,146.52,146.54,146.43,146.44,15398.0,121.5585,121.5751,121.4838,121.4921,15398.0
2018-03-14 13:40:00,146.43,146.44,146.31,146.43,12480.0,121.4838,121.4921,121.3842,121.4838,12480.0
2018-03-14 13:45:00,146.45,146.61,146.45,146.54,16692.0,121.5004,121.6331,121.5004,121.5751,16692.0
2018-03-14 13:50:00,146.57,146.81,146.56,146.81,11088.0,121.5999,121.7991,121.5917,121.7991,11088.0
2018-03-14 13:55:00,146.84,146.97,146.82,146.94,15485.0,121.824,121.9318,121.8074,121.9069,15485.0
2018-03-14 14:00:00,146.97,147.14,146.97,147.05,10086.0,121.9318,122.0728,121.9318,121.9982,10086.0
2018-03-14 14:05:00,147.06,147.11,146.83,146.84,9760.0,122.0065,122.048,121.8157,121.824,9760.0
2018-03-14 14:10:00,146.77,146.79,146.59,146.59,9353.0,121.7659,121.7825,121.6165,121.6165,9353.0
2018-03-14 14:15:00,146.66,146.78,146.63,146.73,10573.0,121.6746,121.7742,121.6497,121.7327,10573.0
2018-03-14 14:20:00,146.76,146.86,146.76,146.86,14306.0,121.7576,121.8405,121.7576,121.8405,14306.0
2018-03-14 14:25:00,146.87,146.88,146.79,146.82,14007.0,121.8488,121.8571,121.7825,121.8074,14007.0
2018-03-14 14:30:00,146.8,147.08,146.78,147.04,11086.0,121.7908,122.0231,121.7742,121.9899,11086.0
2018-03-14 14:35:00,147.11,147.18,146.89,147.06,14223.0,122.048,122.106,121.8654,122.0065,14223.0
2018-03-14 14:40:00,147.07,147.09,146.94,146.94,19438.0,122.0148,122.0314,121.9069,121.9069,19438.0
2018-03-14 14:45:00,146.95,147.03,146.81,147.03,8704.0,121.9152,121.9816,121.7991,121.9816,8704.0
2018-03-14 14:50:00,147.02,147.11,146.88,146.93,17538.0,121.9733,122.048,121.8571,121.8986,17538.0
2018-03-14 14:55:00,146.92,147.02,146.83,146.92,17017.0,121.8903,121.9733,121.8157,121.8903,17017.0
2018-03-14 15:00:00,146.92,146.97,146.76,146.8,12852.0,121.8903,121.9318,121.7576,121.7908,12852.0
2018-03-14 15:05:00,146.77,146.84,146.58,146.62,16278.0,121.7659,121.824,121.6082,121.6414,16278.0
2018-03-14 15:10:00,146.61,146.61,146.32,146.49,22382.0,121.6331,121.6331,121.3925,121.5336,22382.0
2018-03-14 15:15:00,146.49,146.69,146.46,146.58,30131.0,121.5336,121.6995,121.5087,121.6082,30131.0
2018-03-14 15:20:00,146.57,146.66,146.46,146.61,25881.0,121.5999,121.6746,121.5087,121.6331,25881.0
2018-03-14 15:25:00,146.62,146.69,146.36,146.36,29430.0,121.6414,121.6995,121.4257,121.4257,29430.0
2018-03-14 15:30:00,146.39,146.72,146.38,146.67,28568.0,121.4506,121.7244,121.4423,121.6829,28568.0
2018-03-14 15:35:00,146.66,146.85,146.66,146.83,35349.0,121.6746,121.8322,121.6746,121.8157,35349.0
2018-03-14 15:40:00,146.82,146.86,146.73,146.76,40323.0,121.8074,121.8405,121.7327,121.7576,40323.0
2018-03-14 15:45:00,146.75,146.81,146.62,146.71,39799.0,121.7493,121.7991,121.6414,121.7161,39799.0
2018-03-14 15:50:00,146.7,146.7,146.55,146.59,45056.0,121.7078,121.7078,121.5834,121.6165,45056.0
2018-03-14 15:55:00,146.59,146.71,146.34,146.54,150482.0,121.6165,121.7161,121.4091,121.5751,150482.0
2018-03-15 09:30:00,146.98,147.2,146.48,147.0,30889.0,121.9401,122.1226,121.5253,121.9567,30889.0
2018-03-15 09:35:00,146.99,147.31,146.94,147.3,13609.0,121.9484,122.2139,121.9069,122.2056,13609.0
2018-03-15 09:40:00,147.22,147.28,146.84,146.92,8098.0,122.1392,122.189,121.824,121.8903,8098.0
2018-03-15 09:45:00,146.94,147.31,146.8,147.25,15911.0,121.9069,122.2139,121.7908,122.1641,15911.0
2018-03-15 09:50:00,147.25,147.43,147.14,147.27,19824.0,122.1641,122.3134,122.0728,122.1807,19824.0
2018-03-15 09:55:00,147.32,147.32,147.07,147.16,15743.0,122.2222,122.2222,122.0148,122.0894,15743.0
2018-03-15 10:00:00,147.11,147.13,146.79,146.98,22047.0,122.048,122.0645,121.7825,121.9401,22047.0
2018-03-15 10:05:00,146.99,147.01,146.71,146.95,47853.0,121.9484,121.965,121.7161,121.9152,47853.0
2018-03-15 10:10:00,146.88,146.97,146.68,146.83,23950.0,121.8571,121.9318,121.6912,121.8157,23950.0
2018-03-15 10:15:00,146.77,146.98,146.77,146.94,27416.0,121.7659,121.9401,121.7659,121.9069,27416.0
2018-03-15 10:20:00,146.94,147.2,146.89,147.11,21108.0,121.9069,122.1226,121.8654,122.048,21108.0
2018-03-15 10:25:00,147.03,147.06,146.79,147.06,20485.0,121.9816,122.0065,121.7825,122.0065,20485.0
2018-03-15 10:30:00,147.09,147.29,147.06,147.23,15850.0,122.0314,122.1973,122.0065,122.1475,15850.0
2018-03-15 10:35:00,147.17,147.21,146.94,147.04,13670.0,122.0977,122.1309,121.9069,121.9899,13670.0
2018-03-15 10:40:00,146.99,147.07,146.8,146.98,13479.0,121.9484,122.0148,121.7908,121.9401,13479.0
2018-03-15 10:45:00,147.05,147.22,147.02,147.07,13376.0,121.9982,122.1392,121.9733,122.0148,13376.0
2018-03-15 10:50:00,147.08,147.15,146.94,146.95,9916.0,122.0231,122.0811,121.9069,121.9152,9916.0
2018-03-15 10:55:00,146.95,147.09,146.66,146.9,14987.0,121.9152,122.0314,121.6746,121.8737,14987.0
2018-03-15 11:00:00,146.9,146.96,146.7,146.75,17062.0,121.8737,121.9235,121.7078,121.7493,17062.0
2018-03-15 11:05:00,146.75,146.81,146.49,146.78,31332.0,121.7493,121.7991,121.5336,121.7742,31332.0
2018-03-15 11:10:00,146.85,147.02,146.78,146.98,9462.0,121.8322,121.9733,121.7742,121.9401,9462.0
2018-03-15 11:15:00,146.98,146.98,146.79,146.85,11055.0,121.9401,121.9401,121.7825,121.8322,11055.0
2018-03-15 11:20:00,146.91,147.21,146.91,147.16,10868.0,121.882,122.1309,121.882,122.0894,10868.0
2018-03-15 11:25:00,147.15,147.19,146.8,146.89,13692.0,122.0811,122.1143,121.7908,121.8654,13692.0
2018-03-15 11:30:00,146.92,147.07,146.66,146.98,24158.0,121.8903,122.0148,121.6746,121.9401,24158.0
2018-03-15 11:35:00,146.94,146.98,146.73,146.77,5519.0,121.9069,121.9401,121.7327,121.7659,5519.0
2018-03-15 11:40:00,146.8,146.88,146.65,146.68,16273.0,121.7908,121.8571,121.6663,121.6912,16273.0
2018-03-15 11:45:00,146.67,146.83,146.58,146.67,20571.0,121.6829,121.8157,121.6082,121.6829,20571.0
2018-03-15 11:50:00,146.67,146.7,146.54,146.63,15999.0,121.6829,121.7078,121.5751,121.6497,15999.0
2018-03-15 11:55:00,146.59,146.73,146.56,146.69,12709.0,121.6165,121.7327,121.5917,121.6995,12709.0
2018-03-15 12:00:00,146.66,146.73,146.59,146.7,18303.0,121.6746,121.7327,121.6165,121.7078,18303.0
2018-03-15 12:05:00,146.72,146.75,146.64,146.64,15583.0,121.7244,121.7493,121.658,121.658,15583.0
2018-03-15 12:10:00,146.67,146.88,146.64,146.81,17609.0,121.6829,121.8571,121.658,121.7991,17609.0
2018-03-15 12:15:00,146.81,146.83,146.5,146.53,11711.0,121.7991,121.8157,121.5419,121.5668,11711.0
2018-03-15 12:20:00,146.53,146.54,146.41,146.45,16219.0,121.5668,121.5751,121.4672,121.5004,16219.0
2018-03-15 12:25:00,146.47,146.69,146.45,146.67,52243.0,121.517,121.6995,121.5004,121.6829,52243.0
2018-03-15 12:30:00,146.67,146.69,146.35,146.35,16415.0,121.6829,121.6995,121.4174,121.4174,16415.0
2018-03-15 12:35:00,146.35,146.49,146.35,146.44,13530.0,121.4174,121.5336,121.4174,121.4921,13530.0
2018-03-15 12:40:00,146.44,146.52,146.34,146.52,8756.0,121.4921,121.5585,121.4091,121.5585,8756.0
2018-03-15 12:45:00,146.53,146.61,146.47,146.47,30620.0,121.5668,121.6331,121.517,121.517,30620.0
2018-03-15 12:50:00,146.5,146.68,146.48,146.56,17147.0,121.5419,121.6912,121.5253,121.5917,17147.0
2018-03-15 12:55:00,146.57,146.73,146.57,146.68,11601.0,121.5999,121.7327,121.5999,121.6912,11601.0
2018-03-15 13:00:00,146.68,146.75,146.63,146.73,15696.0,121.6912,121.7493,121.6497,121.7327,15696.0
2018-03-15 13:05:00,146.74,146.77,146.67,146.76,12515.0,121.741,121.7659,121.6829,121.7576,12515.0
2018-03-15 13:10:00,146.76,146.77,146.69,146.76,10275.0,121.7576,121.7659,121.6995,121.7576,10275.0
2018-03-15 13:15:00,146.75,146.9,146.75,146.85,16524.0,121.7493,121.8737,121.7493,121.8322,16524.0
2018-03-15 13:20:00,146.85,146.88,146.68,146.69,15145.0,121.8322,121.8571,121.6912,121.6995,15145.0
2018-03-15 13:25:00,146.65,146.82,146.65,146.82,17596.0,121.6663,121.8074,121.6663,121.8074,17596.0
2018-03-15 13:30:00,146.85,146.86,146.73,146.86,13457.0,121.8322,121.8405,121.7327,121.8405,13457.0
2018-03-15 13:35:00,146.85,147.0,146.72,146.8,19489.0,121.8322,121.9567,121.7244,121.7908,19489.0
2018-03-15 13:40:00,146.81,146.83,146.66,146.66,10724.0,121.7991,121.8157,121.6746,121.6746,10724.0
2018-03-15 13:45:00,146.69,146.69,146.37,146.53,13683.0,121.6995,121.6995,121.434,121.5668,13683.0
2018-03-15 13:50:00,146.52,146.58,146.48,146.55,5207.0,121.5585,121.6082,121.5253,121.5834,5207.0
2018-03-15 13:55:00,146.55,146.55,146.38,146.39,15000.0,121.5834,121.5834,121.4423,121.4506,15000.0
2018-03-15 14:00:00,146.38,146.55,146.28,146.53,15086.0,121.4423,121.5834,121.3594,121.5668,15086.0
2018-03-15 14:05:00,146.53,146.59,146.42,146.45,10310.0,121.5668,121.6165,121.4755,121.5004,10310.0
2018-03-15 14:10:00,146.47,146.47,146.32,146.38,13879.0,121.517,121.517,121.3925,121.4423,13879.0
2018-03-15 14:15:00,146.32,146.44,146.3,146.43,6704.0,121.3925,121.4921,121.3759,121.4838,6704.0
2018-03-15 14:20:00,146.43,146.5,146.11,146.12,19388.0,121.4838,121.5419,121.2183,121.2266,19388.0
2018-03-15 14:25:00,146.06,146.15,146.02,146.03,10971.0,121.1768,121.2515,121.1436,121.1519,10971.0
2018-03-15 14:30:00,146.03,146.21,145.91,146.13,16663.0,121.1519,121.3013,121.0524,121.2349,16663.0
2018-03-15 14:35:00,146.12,146.18,146.01,146.12,11990.0,121.2266,121.2764,121.1354,121.2266,11990.0
2018-03-15 14:40:00,146.13,146.26,146.12,146.14,11678.0,121.2349,121.3428,121.2266,121.2432,11678.0
2018-03-15 14:45:00,146.12,146.38,146.08,146.38,16721.0,121.2266,121.4423,121.1934,121.4423,16721.0
2018-03-15 14:50:00,146.31,146.49,146.24,146.26,15284.0,121.3842,121.5336,121.3262,121.3428,15284.0
2018-03-15 14:55:00,146.28,146.6,146.27,146.6,16900.0,121.3594,121.6248,121.3511,121.6248,16900.0
2018-03-15 15:00:00,146.59,146.61,146.42,146.43,8665.0,121.6165,121.6331,121.4755,121.4838,8665.0
2018-03-15 15:05:00,146.48,146.62,146.45,146.55,20380.0,121.5253,121.6414,121.5004,121.5834,20380.0
2018-03-15 15:10:00,146.56,146.56,146.38,146.42,22251.0,121.5917,121.5917,121.4423,121.4755,22251.0
2018-03-15 15:15:00,146.42,146.48,146.34,146.39,17960.0,121.4755,121.5253,121.4091,121.4506,17960.0
2018-03-15 15:20:00,146.42,146.62,146.41,146.59,24951.0,121.4755,121.6414,121.4672,121.6165,24951.0
2018-03-15 15:25:00,146.6,146.75,146.57,146.75,15122.0,121.6248,121.7493,121.5999,121.7493,15122.0
2018-03-15 15:30:00,146.76,146.82,146.59,146.59,32910.0,121.7576,121.8074,121.6165,121.6165,32910.0
2018-03-15 15:35:00,146.58,146.66,146.49,146.55,31233.0,121.6082,121.6746,121.5336,121.5834,31233.0
2018-03-15 15:40:00,146.54,146.87,146.54,146.85,37669.0,121.5751,121.8488,121.5751,121.8322,37669.0
2018-03-15 15:45:00,146.84,146.87,146.6,146.68,41375.0,121.824,121.8488,121.6248,121.6912,41375.0
2018-03-15 15:50:00,146.68,146.72,146.62,146.63,54609.0,121.6912,121.7244,121.6414,121.6497,54609.0
2018-03-15 15:55:00,146.63,146.89,146.47,146.64,122594.0,121.6497,121.8654,121.517,121.658,122594.0
2018-03-16 09:30:00,146.37,147.2,146.11,146.78,327263.0,121.434,122.1226,121.2183,121.7742,327263.0
2018-03-16 09:35:00,146.99,146.99,146.5,146.94,14286.0,121.9484,121.9484,121.5419,121.9069,14286.0
2018-03-16 09:40:00,146.87,146.89,146.0,146.0,9478.0,121.8488,121.8654,121.1271,121.1271,9478.0
2018-03-16 09:45:00,146.13,146.47,146.06,146.4,11384.0,121.2349,121.517,121.1768,121.4589,11384.0
2018-03-16 09:50:00,146.43,146.58,145.92,145.93,8950.0,121.4838,121.6082,121.0607,121.069,8950.0
2018-03-16 09:55:00,145.97,146.03,145.76,145.88,19474.0,121.1022,121.1519,120.9279,121.0275,19474.0
2018-03-16 10:00:00,145.83,145.99,145.59,145.59,20376.0,120.986,121.1188,120.7869,120.7869,20376.0
2018-03-16 10:05:00,145.62,145.97,145.59,145.92,14566.0,120.8118,121.1022,120.7869,121.0607,14566.0
2018-03-16 10:10:00,145.92,145.99,145.79,145.9,22736.0,121.0607,121.1188,120.9528,121.0441,22736.0
2018-03-16 10:15:00,145.93,145.94,145.63,145.7,10356.0,121.069,121.0773,120.8201,120.8782,10356.0
2018-03-16 10:20:00,145.73,145.9,145.55,145.65,15733.0,120.9031,121.0441,120.7537,120.8367,15733.0
2018-03-16 10:25:00,145.61,145.77,145.48,145.77,5154.0,120.8035,120.9362,120.6956,120.9362,5154.0
2018-03-16 10:30:00,145.78,145.79,145.52,145.52,12302.0,120.9445,120.9528,120.7288,120.7288,12302.0
2018-03-16 10:35:00,145.53,145.53,145.37,145.5,13894.0,120.7371,120.7371,120.6044,120.7122,13894.0
2018-03-16 10:40:00,145.51,145.63,145.43,145.55,11873.0,120.7205,120.8201,120.6542,120.7537,11873.0
2018-03-16 10:45:00,145.56,145.7,145.49,145.63,15388.0,120.762,120.8782,120.7039,120.8201,15388.0
2018-03-16 10:50:00,145.67,145.67,145.44,145.44,11901.0,120.8533,120.8533,120.6625,120.6625,11901.0
2018-03-16 10:55:00,145.44,145.69,145.43,145.61,10152.0,120.6625,120.8699,120.6542,120.8035,10152.0
2018-03-16 11:00:00,145.65,145.82,145.65,145.78,9920.0,120.8367,120.9777,120.8367,120.9445,9920.0
2018-03-16 11:05:00,145.79,145.98,145.76,145.98,8873.0,120.9528,121.1105,120.9279,121.1105,8873.0
2018-03-16 11:10:00,145.97,146.03,145.93,145.99,11874.0,121.1022,121.1519,121.069,121.1188,11874.0
2018-03-16 11:15:00,146.0,146.0,145.68,145.71,11687.0,121.1271,121.1271,120.8616,120.8865,11687.0
2018-03-16 11:20:00,145.71,145.85,145.67,145.67,10778.0,120.8865,121.0026,120.8533,120.8533,10778.0
2018-03-16 11:25:00,145.7,145.89,145.53,145.81,10879.0,120.8782,121.0358,120.7371,120.9694,10879.0
2018-03-16 11:30:00,145.78,145.92,145.62,145.67,12111.0,120.9445,121.0607,120.8118,120.8533,12111.0
2018-03-16 11:35:00,145.68,145.74,145.61,145.74,7067.0,120.8616,120.9114,120.8035,120.9114,7067.0
2018-03-16 11:40:00,145.71,145.84,145.68,145.83,7972.0,120.8865,120.9943,120.8616,120.986,7972.0
2018-03-16 11:45:00,145.89,146.0,145.8,145.8,8208.0,121.0358,121.1271,120.9611,120.9611,8208.0
2018-03-16 11:50:00,145.8,146.15,145.76,146.08,11576.0,120.9611,121.2515,120.9279,121.1934,11576.0
2018-03-16 11:55:00,146.1,146.22,146.08,146.18,10440.0,121.21,121.3096,121.1934,121.2764,10440.0
2018-03-16 12:00:00,146.14,146.2,145.94,146.03,12561.0,121.2432,121.293,121.0773,121.1519,12561.0
2018-03-16 12:05:00,146.05,146.1,145.97,145.97,6398.0,121.1685,121.21,121.1022,121.1022,6398.0
2018-03-16 12:10:00,145.97,145.97,145.75,145.8,29311.0,121.1022,121.1022,120.9196,120.9611,29311.0
2018-03-16 12:15:00,145.77,146.06,145.72,146.0,17125.0,120.9362,121.1768,120.8948,121.1271,17125.0
2018-03-16 12:20:00,146.0,146.16,145.97,146.0,9175.0,121.1271,121.2598,121.1022,121.1271,9175.0
2018-03-16 12:25:00,146.02,146.15,145.94,146.04,18039.0,121.1436,121.2515,121.0773,121.1602,18039.0
2018-03-16 12:30:00,146.03,146.18,145.99,146.1,12993.0,121.1519,121.2764,121.1188,121.21,12993.0
2018-03-16 12:35:00,146.1,146.11,145.93,146.1,10530.0,121.21,121.2183,121.069,121.21,10530.0
2018-03-16 12:40:00,146.16,146.4,146.16,146.24,8088.0,121.2598,121.4589,121.2598,121.3262,8088.0
2018-03-16 12:45:00,146.35,146.56,146.35,146.56,8595.0,121.4174,121.5917,121.4174,121.5917,8595.0
2018-03-16 12:50:00,146.57,146.57,146.31,146.4,7061.0,121.5999,121.5999,121.3842,121.4589,7061.0
2018-03-16 12:55:00,146.38,146.56,146.38,146.54,11678.0,121.4423,121.5917,121.4423,121.5751,11678.0
2018-03-16 13:00:00,146.53,146.69,146.51,146.66,9892.0,121.5668,121.6995,121.5502,121.6746,9892.0
2018-03-16 13:05:00,146.66,146.79,146.62,146.72,14354.0,121.6746,121.7825,121.6414,121.7244,14354.0
2018-03-16 13:10:00,146.72,146.81,146.63,146.79,7083.0,121.7244,121.7991,121.6497,121.7825,7083.0
2018-03-16 13:15:00,146.81,146.91,146.67,146.68,18994.0,121.7991,121.882,121.6829,121.6912,18994.0
2018-03-16 13:20:00,146.71,146.77,146.59,146.59,11874.0,121.7161,121.7659,121.6165,121.6165,11874.0
2018-03-16 13:25:00,146.59,146.6,146.48,146.49,5959.0,121.6165,121.6248,121.5253,121.5336,5959.0
2018-03-16 13:30:00,146.45,146.55,146.45,146.55,4100.0,121.5004,121.5834,121.5004,121.5834,4100.0
2018-03-16 13:35:00,146.57,146.61,146.52,146.6,8653.0,121.5999,121.6331,121.5585,121.6248,8653.0
2018-03-16 13:40:00,146.62,146.76,146.61,146.73,8858.0,121.6414,121.7576,121.6331,121.7327,8858.0
2018-03-16 13:45:00,146.73,146.8,146.62,146.65,9513.0,121.7327,121.7908,121.6414,121.6663,9513.0
2018-03-16 13:50:00,146.64,146.66,146.56,146.63,5454.0,121.658,121.6746,121.5917,121.6497,5454.0
2018-03-16 13:55:00,146.64,146.86,146.64,146.86,9021.0,121.658,121.8405,121.658,121.8405,9021.0
2018-03-16 14:00:00,146.89,146.97,146.88,146.89,13777.0,121.8654,121.9318,121.8571,121.8654,13777.0
2018-03-16 14:05:00,146.87,146.87,146.67,146.67,6993.0,121.8488,121.8488,121.6829,121.6829,6993.0
2018-03-16 14:10:00,146.65,146.84,146.63,146.83,7145.0,121.6663,121.824,121.6497,121.8157,7145.0
2018-03-16 14:15:00,146.81,146.86,146.78,146.84,6605.0,121.7991,121.8405,121.7742,121.824,6605.0
2018-03-16 14:20:00,146.86,146.89,146.73,146.82,9367.0,121.8405,121.8654,121.7327,121.8074,9367.0
2018-03-16 14:25:00,146.83,146.85,146.75,146.84,6360.0,121.8157,121.8322,121.7493,121.824,6360.0
2018-03-16 14:30:00,146.8,146.9,146.8,146.84,6870.0,121.7908,121.8737,121.7908,121.824,6870.0
2018-03-16 14:35:00,146.83,146.89,146.69,146.72,7125.0,121.8157,121.8654,121.6995,121.7244,7125.0
2018-03-16 14:40:00,146.71,146.86,146.71,146.86,9353.0,121.7161,121.8405,121.7161,121.8405,9353.0
2018-03-16 14:45:00,146.89,146.93,146.8,146.8,7921.0,121.8654,121.8986,121.7908,121.7908,7921.0
2018-03-16 14:50:00,146.76,146.79,146.68,146.68,3984.0,121.7576,121.7825,121.6912,121.6912,3984.0
2018-03-16 14:55:00,146.69,146.74,146.61,146.74,5745.0,121.6995,121.741,121.6331,121.741,5745.0
2018-03-16 15:00:00,146.72,146.76,146.51,146.56,8615.0,121.7244,121.7576,121.5502,121.5917,8615.0
2018-03-16 15:05:00,146.52,146.61,146.52,146.58,7500.0,121.5585,121.6331,121.5585,121.6082,7500.0
2018-03-16 15:10:00,146.58,146.6,146.48,146.51,8862.0,121.6082,121.6248,121.5253,121.5502,8862.0
2018-03-16 15:15:00,146.49,146.49,146.34,146.39,16596.0,121.5336,121.5336,121.4091,121.4506,16596.0
2018-03-16 15:20:00,146.39,146.58,146.39,146.57,10411.0,121.4506,121.6082,121.4506,121.5999,10411.0
2018-03-16 15:25:00,146.56,146.93,146.56,146.91,19714.0,121.5917,121.8986,121.5917,121.882,19714.0
2018-03-16 15:30:00,146.91,146.96,146.77,146.93,35036.0,121.882,121.9235,121.7659,121.8986,35036.0
2018-03-16 15:35:00,146.9,146.91,146.7,146.83,28935.0,121.8737,121.882,121.7078,121.8157,28935.0
2018-03-16 15:40:00,146.83,146.83,146.59,146.59,32892.0,121.8157,121.8157,121.6165,121.6165,32892.0
2018-03-16 15:45:00,146.55,146.62,146.46,146.61,42387.0,121.5834,121.6414,121.5087,121.6331,42387.0
2018-03-16 15:50:00,146.62,146.7,146.53,146.54,46786.0,121.6414,121.7078,121.5668,121.5751,46786.0
2018-03-16 15:55:00,146.54,146.77,146.43,146.44,161374.0,121.5751,121.7659,121.4838,121.4921,161374.0
2018-03-19 09:30:00,146.26,146.5,145.7,145.7,29130.0,121.3428,121.5419,120.8782,120.8782,29130.0
2018-03-19 09:35:00,145.93,146.21,145.61,145.99,10935.0,121.069,121.3013,120.8035,121.1188,10935.0
2018-03-19 09:40:00,145.98,146.41,145.89,146.35,10577.0,121.1105,121.4672,121.0358,121.4174,10577.0
2018-03-19 09:45:00,146.36,146.51,146.09,146.16,18357.0,121.4257,121.5502,121.2017,121.2598,18357.0
2018-03-19 09:50:00,146.08,146.54,146.07,146.44,15613.0,121.1934,121.5751,121.1851,121.4921,15613.0
2018-03-19 09:55:00,146.51,146.51,146.21,146.5,8093.0,121.5502,121.5502,121.3013,121.5419,8093.0
2018-03-19 10:00:00,146.49,146.52,146.1,146.24,12171.0,121.5336,121.5585,121.21,121.3262,12171.0
2018-03-19 10:05:00,146.22,146.62,146.17,146.35,89701.0,121.3096,121.6414,121.2681,121.4174,89701.0
2018-03-19 10:10:00,146.33,146.45,146.19,146.43,17552.0,121.4008,121.5004,121.2847,121.4838,17552.0
2018-03-19 10:15:00,146.37,146.37,146.08,146.22,16117.0,121.434,121.434,121.1934,121.3096,16117.0
2018-03-19 10:20:00,146.18,146.31,146.03,146.18,61731.0,121.2764,121.3842,121.1519,121.2764,61731.0
2018-03-19 10:25:00,146.18,146.39,146.15,146.39,6930.0,121.2764,121.4506,121.2515,121.4506,6930.0
2018-03-19 10:30:00,146.39,146.42,146.24,146.26,11097.0,121.4506,121.4755,121.3262,121.3428,11097.0
2018-03-19 10:35:00,146.27,146.27,146.1,146.17,8151.0,121.3511,121.3511,121.21,121.2681,8151.0
2018-03-19 10:40:00,146.17,146.24,145.95,146.05,6034.0,121.2681,121.3262,121.0856,121.1685,6034.0
2018-03-19 10:45:00,146.01,146.16,145.81,145.89,4315.0,121.1354,121.2598,120.9694,121.0358,4315.0
2018-03-19 10:50:00,145.89,145.89,145.7,145.77,6800.0,121.0358,121.0358,120.8782,120.9362,6800.0
2018-03-19 10:55:00,145.7,145.86,145.66,145.73,37121.0,120.8782,121.0109,120.845,120.9031,37121.0
2018-03-19 11:00:00,145.73,145.77,145.54,145.59,7983.0,120.9031,120.9362,120.7454,120.7869,7983.0
2018-03-19 11:05:00,145.63,145.76,145.63,145.66,7948.0,120.8201,120.9279,120.8201,120.845,7948.0
2018-03-19 11:10:00,145.64,145.69,145.52,145.62,12041.0,120.8284,120.8699,120.7288,120.8118,12041.0
2018-03-19 11:15:00,145.64,145.64,145.35,145.47,7145.0,120.8284,120.8284,120.5878,120.6873,7145.0
2018-03-19 11:20:00,145.44,145.49,145.31,145.38,7084.0,120.6625,120.7039,120.5546,120.6127,7084.0
2018-03-19 11:25:00,145.41,145.45,145.33,145.41,9630.0,120.6376,120.6708,120.5712,120.6376,9630.0
2018-03-19 11:30:00,145.39,145.42,145.35,145.4,5751.0,120.621,120.6459,120.5878,120.6293,5751.0
2018-03-19 11:35:00,145.38,145.38,145.25,145.25,6948.0,120.6127,120.6127,120.5048,120.5048,6948.0
2018-03-19 11:40:00,145.22,145.3,145.2,145.24,15726.0,120.4799,120.5463,120.4633,120.4965,15726.0
2018-03-19 11:45:00,145.22,145.22,144.91,144.91,43464.0,120.4799,120.4799,120.2228,120.2228,43464.0
2018-03-19 11:50:00,144.87,144.92,144.79,144.92,8287.0,120.1896,120.231,120.1232,120.231,8287.0
2018-03-19 11:55:00,144.94,144.94,144.59,144.77,12626.0,120.2476,120.2476,119.9573,120.1066,12626.0
2018-03-19 12:00:00,144.81,144.98,144.81,144.84,15041.0,120.1398,120.2808,120.1398,120.1647,15041.0
2018-03-19 12:05:00,144.85,144.99,144.8,144.96,29148.0,120.173,120.2891,120.1315,120.2642,29148.0
2018-03-19 12:10:00,144.93,145.09,144.76,144.98,10883.0,120.2393,120.3721,120.0983,120.2808,10883.0
2018-03-19 12:15:00,144.91,144.94,144.69,144.75,10645.0,120.2228,120.2476,120.0402,120.09,10645.0
2018-03-19 12:20:00,144.78,144.84,144.65,144.76,10670.0,120.1149,120.1647,120.007,120.0983,10670.0
2018-03-19 12:25:00,144.72,144.8,144.68,144.79,95846.0,120.0651,120.1315,120.0319,120.1232,95846.0
2018-03-19 12:30:00,144.83,144.86,144.7,144.79,6564.0,120.1564,120.1813,120.0485,120.1232,6564.0
2018-03-19 12:35:00,144.78,144.92,144.74,144.92,1800.0,120.1149,120.231,120.0817,120.231,1800.0
2018-03-19 12:40:00,144.89,144.92,144.65,144.66,6691.0,120.2062,120.231,120.007,120.0153,6691.0
2018-03-19 12:45:00,144.69,144.83,144.65,144.76,5522.0,120.0402,120.1564,120.007,120.0983,5522.0
2018-03-19 12:50:00,144.74,144.82,144.63,144.82,8968.0,120.0817,120.1481,119.9905,120.1481,8968.0
2018-03-19 12:55:00,144.86,144.87,144.78,144.79,3781.0,120.1813,120.1896,120.1149,120.1232,3781.0
2018-03-19 13:00:00,144.77,144.8,144.56,144.59,8976.0,120.1066,120.1315,119.9324,119.9573,8976.0
2018-03-19 13:05:00,144.56,144.58,144.3,144.34,28971.0,119.9324,119.949,119.7167,119.7499,28971.0
2018-03-19 13:10:00,144.4,144.45,144.33,144.42,7601.0,119.7996,119.8411,119.7416,119.8162,7601.0
2018-03-19 13:15:00,144.4,144.41,144.22,144.35,9200.0,119.7996,119.8079,119.6503,119.7582,9200.0
2018-03-19 13:20:00,144.4,144.5,144.28,144.49,7207.0,119.7996,119.8826,119.7001,119.8743,7207.0
2018-03-19 13:25:00,144.43,144.48,144.23,144.4,18239.0,119.8245,119.866,119.6586,119.7996,18239.0
2018-03-19 13:30:00,144.43,144.51,144.34,144.34,4602.0,119.8245,119.8909,119.7499,119.7499,4602.0
2018-03-19 13:35:00,144.34,144.62,144.32,144.62,7754.0,119.7499,119.9822,119.7333,119.9822,7754.0
2018-03-19 13:40:00,144.62,144.66,144.45,144.45,12875.0,119.9822,120.0153,119.8411,119.8411,12875.0
2018-03-19 13:45:00,144.48,144.76,144.42,144.71,3708.0,119.866,120.0983,119.8162,120.0568,3708.0
2018-03-19 13:50:00,144.69,144.75,144.54,144.72,10405.0,120.0402,120.09,119.9158,120.0651,10405.0
2018-03-19 13:55:00,144.71,144.81,144.62,144.71,8184.0,120.0568,120.1398,119.9822,120.0568,8184.0
2018-03-19 14:00:00,144.69,144.77,144.57,144.66,5690.0,120.0402,120.1066,119.9407,120.0153,5690.0
2018-03-19 14:05:00,144.67,144.74,144.57,144.6,4246.0,120.0236,120.0817,119.9407,119.9656,4246.0
2018-03-19 14:10:00,144.58,144.66,144.47,144.56,7390.0,119.949,120.0153,119.8577,119.9324,7390.0
2018-03-19 14:15:00,144.48,144.54,144.36,144.36,6108.0,119.866,119.9158,119.7665,119.7665,6108.0
2018-03-19 14:20:00,144.32,144.32,144.02,144.02,9033.0,119.7333,119.7333,119.4844,119.4844,9033.0
2018-03-19 14:25:00,144.02,144.52,144.02,144.42,7702.0,119.4844,119.8992,119.4844,119.8162,7702.0
2018-03-19 14:30:00,144.41,144.53,144.35,144.46,7271.0,119.8079,119.9075,119.7582,119.8494,7271.0
2018-03-19 14:35:00,144.44,144.55,144.34,144.41,12187.0,119.8328,119.9241,119.7499,119.8079,12187.0
2018-03-19 14:40:00,144.44,144.57,144.36,144.46,11984.0,119.8328,119.9407,119.7665,119.8494,11984.0
2018-03-19 14:45:00,144.5,144.6,144.42,144.51,5838.0,119.8826,119.9656,119.8162,119.8909,5838.0
2018-03-19 14:50:00,144.51,144.59,144.38,144.42,11126.0,119.8909,119.9573,119.783,119.8162,11126.0
2018-03-19 14:55:00,144.43,144.57,144.43,144.49,6554.0,119.8245,119.9407,119.8245,119.8743,6554.0
2018-03-19 15:00:00,144.49,144.52,144.3,144.36,14518.0,119.8743,119.8992,119.7167,119.7665,14518.0
2018-03-19 15:05:00,144.36,144.38,144.19,144.23,15566.0,119.7665,119.783,119.6254,119.6586,15566.0
2018-03-19 15:10:00,144.25,144.33,144.18,144.28,12893.0,119.6752,119.7416,119.6171,119.7001,12893.0
2018-03-19 15:15:00,144.31,144.53,144.28,144.46,15737.0,119.725,119.9075,119.7001,119.8494,15737.0
2018-03-19 15:20:00,144.46,144.51,144.22,144.22,30404.0,119.8494,119.8909,119.6503,119.6503,30404.0
2018-03-19 15:25:00,144.23,144.4,144.23,144.33,15275.0,119.6586,119.7996,119.6586,119.7416,15275.0
2018-03-19 15:30:00,144.33,144.49,144.25,144.48,16745.0,119.7416,119.8743,119.6752,119.866,16745.0
2018-03-19 15:35:00,144.45,144.65,144.4,144.57,23734.0,119.8411,120.007,119.7996,119.9407,23734.0
2018-03-19 15:40:00,144.55,144.67,144.49,144.58,26395.0,119.9241,120.0236,119.8743,119.949,26395.0
2018-03-19 15:45:00,144.58,145.04,144.58,144.94,42018.0,119.949,120.3306,119.949,120.2476,42018.0
2018-03-19 15:50:00,144.94,145.12,144.85,145.11,32727.0,120.2476,120.397,120.173,120.3887,32727.0
2018-03-19 15:55:00,145.15,145.47,145.12,145.14,100828.0,120.4219,120.6873,120.397,120.4136,100828.0
2018-03-20 09:30:00,145.38,146.75,145.38,146.46,36982.0,120.6127,121.7493,120.6127,121.5087,36982.0
2018-03-20 09:35:00,146.42,146.83,145.87,146.02,12813.0,121.4755,121.8157,121.0192,121.1436,12813.0
2018-03-20 09:40:00,145.98,146.27,145.94,146.16,10121.0,121.1105,121.3511,121.0773,121.2598,10121.0
2018-03-20 09:45:00,146.22,146.36,145.82,145.87,24259.0,121.3096,121.4257,120.9777,121.0192,24259.0
2018-03-20 09:50:00,145.92,146.3,145.86,146.29,18173.0,121.0607,121.3759,121.0109,121.3677,18173.0
2018-03-20 09:55:00,146.29,146.51,146.1,146.32,15044.0,121.3677,121.5502,121.21,121.3925,15044.0
2018-03-20 10:00:00,146.31,146.75,146.31,146.75,57928.0,121.3842,121.7493,121.3842,121.7493,57928.0
2018-03-20 10:05:00,146.72,146.88,146.63,146.8,20093.0,121.7244,121.8571,121.6497,121.7908,20093.0
2018-03-20 10:10:00,146.78,146.81,146.52,146.61,44532.0,121.7742,121.7991,121.5585,121.6331,44532.0
2018-03-20 10:15:00,146.64,146.74,146.43,146.59,16563.0,121.658,121.741,121.4838,121.6165,16563.0
2018-03-20 10:20:00,146.6,146.82,146.57,146.78,31430.0,121.6248,121.8074,121.5999,121.7742,31430.0
2018-03-20 10:25:00,146.8,146.97,146.71,146.92,14013.0,121.7908,121.9318,121.7161,121.8903,14013.0
2018-03-20 10:30:00,146.97,147.39,146.97,147.19,18638.0,121.9318,122.2803,121.9318,122.1143,18638.0
2018-03-20 10:35:00,147.21,147.68,147.1,147.45,47909.0,122.1309,122.5208,122.0397,122.33,47909.0
2018-03-20 10:40:00,147.45,147.59,147.1,147.11,40632.0,122.33,122.4462,122.0397,122.048,40632.0
2018-03-20 10:45:00,147.11,147.11,146.74,146.98,21633.0,122.048,122.048,121.741,121.9401,21633.0
2018-03-20 10:50:00,146.96,146.99,146.78,146.9,14142.0,121.9235,121.9484,121.7742,121.8737,14142.0
2018-03-20 10:55:00,146.9,146.96,146.8,146.96,8502.0,121.8737,121.9235,121.7908,121.9235,8502.0
2018-03-20 11:00:00,146.96,147.04,146.91,146.98,21130.0,121.9235,121.9899,121.882,121.9401,21130.0
2018-03-20 11:05:00,146.97,146.97,146.67,146.86,32154.0,121.9318,121.9318,121.6829,121.8405,32154.0
2018-03-20 11:10:00,146.89,146.89,146.72,146.75,14589.0,121.8654,121.8654,121.7244,121.7493,14589.0
2018-03-20 11:15:00,146.75,146.91,146.73,146.88,16702.0,121.7493,121.882,121.7327,121.8571,16702.0
2018-03-20 11:20:00,146.85,146.98,146.82,146.92,9730.0,121.8322,121.9401,121.8074,121.8903,9730.0
2018-03-20 11:25:00,146.92,146.92,146.77,146.83,12519.0,121.8903,121.8903,121.7659,121.8157,12519.0
2018-03-20 11:30:00,146.82,146.97,146.79,146.84,11976.0,121.8074,121.9318,121.7825,121.824,11976.0
2018-03-20 11:35:00,146.88,146.94,146.81,146.84,11098.0,121.8571,121.9069,121.7991,121.824,11098.0
2018-03-20 11:40:00,146.77,146.84,146.68,146.79,18408.0,121.7659,121.824,121.6912,121.7825,18408.0
2018-03-20 11:45:00,146.8,146.95,146.66,146.76,13280.0,121.7908,121.9152,121.6746,121.7576,13280.0
2018-03-20 11:50:00,146.75,146.84,146.69,146.75,38188.0,121.7493,121.824,121.6995,121.7493,38188.0
2018-03-20 11:55:00,146.78,146.78,146.6,146.7,20726.0,121.7742,121.7742,121.6248,121.7078,20726.0
2018-03-20 12:00:00,146.7,146.7,146.61,146.65,7642.0,121.7078,121.7078,121.6331,121.6663,7642.0
2018-03-20 12:05:00,146.61,146.72,146.49,146.69,21683.0,121.6331,121.7244,121.5336,121.6995,21683.0
2018-03-20 12:10:00,146.68,146.75,146.65,146.73,14177.0,121.6912,121.7493,121.6663,121.7327,14177.0
2018-03-20 12:15:00,146.7,146.8,146.66,146.78,14644.0,121.7078,121.7908,121.6746,121.7742,14644.0
2018-03-20 12:20:00,146.74,146.78,146.68,146.75,8948.0,121.741,121.7742,121.6912,121.7493,8948.0
2018-03-20 12:25:00,146.76,146.84,146.72,146.74,10293.0,121.7576,121.824,121.7244,121.741,10293.0
2018-03-20 12:30:00,146.79,146.83,146.69,146.69,20657.0,121.7825,121.8157,121.6995,121.6995,20657.0
2018-03-20 12:35:00,146.71,146.84,146.68,146.73,22656.0,121.7161,121.824,121.6912,121.7327,22656.0
2018-03-20 12:40:00,146.73,146.79,146.67,146.76,19664.0,121.7327,121.7825,121.6829,121.7576,19664.0
2018-03-20 12:45:00,146.75,146.78,146.44,146.52,14071.0,121.7493,121.7742,121.4921,121.5585,14071.0
2018-03-20 12:50:00,146.58,146.58,146.39,146.47,8552.0,121.6082,121.6082,121.4506,121.517,8552.0
2018-03-20 12:55:00,146.5,146.51,146.21,146.24,13468.0,121.5419,121.5502,121.3013,121.3262,13468.0
2018-03-20 13:00:00,146.25,146.38,146.24,146.38,11290.0,121.3345,121.4423,121.3262,121.4423,11290.0
2018-03-20 13:05:00,146.35,146.51,146.28,146.51,12765.0,121.4174,121.5502,121.3594,121.5502,12765.0
2018-03-20 13:10:00,146.5,146.53,146.42,146.5,10807.0,121.5419,121.5668,121.4755,121.5419,10807.0
2018-03-20 13:15:00,146.53,146.53,146.32,146.36,14225.0,121.5668,121.5668,121.3925,121.4257,14225.0
2018-03-20 13:20:00,146.36,146.37,146.24,146.27,10114.0,121.4257,121.434,121.3262,121.3511,10114.0
2018-03-20 13:25:00,146.27,146.27,146.14,146.14,7371.0,121.3511,121.3511,121.2432,121.2432,7371.0
2018-03-20 13:30:00,146.14,146.14,145.93,146.0,15214.0,121.2432,121.2432,121.069,121.1271,15214.0
2018-03-20 13:35:00,146.01,146.04,145.93,146.03,9610.0,121.1354,121.1602,121.069,121.1519,9610.0
2018-03-20 13:40:00,146.03,146.04,145.89,146.01,17096.0,121.1519,121.1602,121.0358,121.1354,17096.0
2018-03-20 13:45:00,146.0,146.01,145.89,145.96,10269.0,121.1271,121.1354,121.0358,121.0939,10269.0
2018-03-20 13:50:00,145.96,146.01,145.94,145.99,20336.0,121.0939,121.1354,121.0773,121.1188,20336.0
2018-03-20 13:55:00,145.99,146.03,145.9,145.92,26905.0,121.1188,121.1519,121.0441,121.0607,26905.0
2018-03-20 14:00:00,145.91,146.03,145.87,146.0,26211.0,121.0524,121.1519,121.0192,121.1271,26211.0
2018-03-20 14:05:00,146.0,146.08,145.95,145.95,21438.0,121.1271,121.1934,121.0856,121.0856,21438.0
2018-03-20 14:10:00,145.97,146.06,145.91,145.95,12172.0,121.1022,121.1768,121.0524,121.0856,12172.0
2018-03-20 14:15:00,145.95,146.02,145.95,145.99,13443.0,121.0856,121.1436,121.0856,121.1188,13443.0
2018-03-20 14:20:00,145.98,145.99,145.92,145.98,14493.0,121.1105,121.1188,121.0607,121.1105,14493.0
2018-03-20 14:25:00,145.99,146.0,145.76,145.91,18111.0,121.1188,121.1271,120.9279,121.0524,18111.0
2018-03-20 14:30:00,145.94,145.98,145.91,145.98,12451.0,121.0773,121.1105,121.0524,121.1105,12451.0
2018-03-20 14:35:00,145.98,145.99,145.73,145.77,18732.0,121.1105,121.1188,120.9031,120.9362,18732.0
2018-03-20 14:40:00,145.75,145.9,145.72,145.8,12566.0,120.9196,121.0441,120.8948,120.9611,12566.0
2018-03-20 14:45:00,145.79,145.88,145.72,145.87,14087.0,120.9528,121.0275,120.8948,121.0192,14087.0
2018-03-20 14:50:00,145.86,145.97,145.86,145.92,21830.0,121.0109,121.1022,121.0109,121.0607,21830.0
2018-03-20 14:55:00,145.91,146.05,145.91,146.05,19005.0,121.0524,121.1685,121.0524,121.1685,19005.0
2018-03-20 15:00:00,146.04,146.12,146.01,146.05,18419.0,121.1602,121.2266,121.1354,121.1685,18419.0
2018-03-20 15:05:00,146.06,146.2,146.04,146.1,20885.0,121.1768,121.293,121.1602,121.21,20885.0
2018-03-20 15:10:00,146.08,146.24,146.07,146.24,21502.0,121.1934,121.3262,121.1851,121.3262,21502.0
2018-03-20 15:15:00,146.28,146.28,146.11,146.14,19991.0,121.3594,121.3594,121.2183,121.2432,19991.0
2018-03-20 15:20:00,146.11,146.23,146.11,146.19,18605.0,121.2183,121.3179,121.2183,121.2847,18605.0
2018-03-20 15:25:00,146.19,146.38,146.16,146.36,21417.0,121.2847,121.4423,121.2598,121.4257,21417.0
2018-03-20 15:30:00,146.36,146.43,146.33,146.39,22652.0,121.4257,121.4838,121.4008,121.4506,22652.0
2018-03-20 15:35:00,146.39,146.42,146.2,146.21,39118.0,121.4506,121.4755,121.293,121.3013,39118.0
2018-03-20 15:40:00,146.23,146.28,146.17,146.19,26546.0,121.3179,121.3594,121.2681,121.2847,26546.0
2018-03-20 15:45:00,146.17,146.29,146.04,146.28,46076.0,121.2681,121.3677,121.1602,121.3594,46076.0
2018-03-20 15:50:00,146.27,146.38,146.22,146.38,53437.0,121.3511,121.4423,121.3096,121.4423,53437.0
2018-03-20 15:55:00,146.37,146.44,146.27,146.32,139748.0,121.434,121.4921,121.3511,121.3925,139748.0
2018-03-21 09:30:00,146.81,146.81,145.53,145.67,35576.0,121.7991,121.7991,120.7371,120.8533,35576.0
2018-03-21 09:35:00,145.77,145.81,145.2,145.47,12975.0,120.9362,120.9694,120.4633,120.6873,12975.0
2018-03-21 09:40:00,145.47,145.48,144.97,145.04,8382.0,120.6873,120.6956,120.2725,120.3306,8382.0
2018-03-21 09:45:00,145.0,145.24,145.0,145.11,13080.0,120.2974,120.4965,120.2974,120.3887,13080.0
2018-03-21 09:50:00,145.05,145.26,144.97,144.97,12729.0,120.3389,120.5131,120.2725,120.2725,12729.0
2018-03-21 09:55:00,145.03,145.28,145.03,145.26,56786.0,120.3223,120.5297,120.3223,120.5131,56786.0
2018-03-21 10:00:00,145.3,145.34,145.16,145.22,72900.0,120.5463,120.5795,120.4302,120.4799,72900.0
2018-03-21 10:05:00,145.22,145.51,145.14,145.49,26671.0,120.4799,120.7205,120.4136,120.7039,26671.0
2018-03-21 10:10:00,145.54,145.81,145.54,145.65,19700.0,120.7454,120.9694,120.7454,120.8367,19700.0
2018-03-21 10:15:00,145.67,145.88,145.64,145.75,11747.0,120.8533,121.0275,120.8284,120.9196,11747.0
2018-03-21 10:20:00,145.75,145.84,145.52,145.7,13607.0,120.9196,120.9943,120.7288,120.8782,13607.0
2018-03-21 10:25:00,145.75,145.77,145.45,145.77,21649.0,120.9196,120.9362,120.6708,120.9362,21649.0
2018-03-21 10:30:00,145.74,145.76,145.33,145.33,9870.0,120.9114,120.9279,120.5712,120.5712,9870.0
2018-03-21 10:35:00,145.31,145.44,145.23,145.36,15739.0,120.5546,120.6625,120.4882,120.5961,15739.0
2018-03-21 10:40:00,145.36,145.44,145.25,145.37,24022.0,120.5961,120.6625,120.5048,120.6044,24022.0
2018-03-21 10:45:00,145.35,145.36,145.09,145.13,17059.0,120.5878,120.5961,120.3721,120.4053,17059.0
2018-03-21 10:50:00,145.12,145.3,145.01,145.3,34242.0,120.397,120.5463,120.3057,120.5463,34242.0
2018-03-21 10:55:00,145.31,145.34,145.06,145.32,22418.0,120.5546,120.5795,120.3472,120.5629,22418.0
2018-03-21 11:00:00,145.34,145.53,145.07,145.47,22636.0,120.5795,120.7371,120.3555,120.6873,22636.0
2018-03-21 11:05:00,145.45,145.55,145.36,145.55,10179.0,120.6708,120.7537,120.5961,120.7537,10179.0
2018-03-21 11:10:00,145.55,145.81,145.52,145.73,9650.0,120.7537,120.9694,120.7288,120.9031,9650.0
2018-03-21 11:15:00,145.78,145.9,145.71,145.81,12587.0,120.9445,121.0441,120.8865,120.9694,12587.0
2018-03-21 11:20:00,145.79,145.9,145.68,145.84,16505.0,120.9528,121.0441,120.8616,120.9943,16505.0
2018-03-21 11:25:00,145.84,145.85,145.53,145.57,3940.0,120.9943,121.0026,120.7371,120.7703,3940.0
2018-03-21 11:30:00,145.59,145.65,145.52,145.65,9400.0,120.7869,120.8367,120.7288,120.8367,9400.0
2018-03-21 11:35:00,145.7,145.95,145.7,145.92,3465.0,120.8782,121.0856,120.8782,121.0607,3465.0
2018-03-21 11:40:00,145.96,145.96,145.71,145.71,6226.0,121.0939,121.0939,120.8865,120.8865,6226.0
2018-03-21 11:45:00,145.7,145.85,145.62,145.79,8207.0,120.8782,121.0026,120.8118,120.9528,8207.0
2018-03-21 11:50:00,145.75,145.79,145.67,145.69,9260.0,120.9196,120.9528,120.8533,120.8699,9260.0
2018-03-21 11:55:00,145.75,145.89,145.71,145.81,6361.0,120.9196,121.0358,120.8865,120.9694,6361.0
2018-03-21 12:00:00,145.84,145.87,145.58,145.58,3224.0,120.9943,121.0192,120.7786,120.7786,3224.0
2018-03-21 12:05:00,145.58,145.77,145.58,145.69,6743.0,120.7786,120.9362,120.7786,120.8699,6743.0
2018-03-21 12:10:00,145.72,145.72,145.54,145.54,5472.0,120.8948,120.8948,120.7454,120.7454,5472.0
2018-03-21 12:15:00,145.6,145.69,145.53,145.6,7494.0,120.7952,120.8699,120.7371,120.7952,7494.0
2018-03-21 12:20:00,145.63,145.63,145.36,145.38,35539.0,120.8201,120.8201,120.5961,120.6127,35539.0
2018-03-21 12:25:00,145.42,145.66,145.42,145.57,6216.0,120.6459,120.845,120.6459,120.7703,6216.0
2018-03-21 12:30:00,145.48,145.49,145.23,145.24,4501.0,120.6956,120.7039,120.4882,120.4965,4501.0
2018-03-21 12:35:00,145.27,145.3,145.23,145.25,9501.0,120.5214,120.5463,120.4882,120.5048,9501.0
2018-03-21 12:40:00,145.26,145.43,145.2,145.2,9594.0,120.5131,120.6542,120.4633,120.4633,9594.0
2018-03-21 12:45:00,145.21,145.21,145.05,145.14,7601.0,120.4716,120.4716,120.3389,120.4136,7601.0
2018-03-21 12:50:00,145.1,145.14,145.07,145.12,4200.0,120.3804,120.4136,120.3555,120.397,4200.0
2018-03-21 12:55:00,145.1,145.14,145.07,145.07,5858.0,120.3804,120.4136,120.3555,120.3555,5858.0
2018-03-21 13:00:00,145.06,145.13,145.05,145.06,9121.0,120.3472,120.4053,120.3389,120.3472,9121.0
2018-03-21 13:05:00,145.06,145.06,144.99,145.01,9218.0,120.3472,120.3472,120.2891,120.3057,9218.0
2018-03-21 13:10:00,145.0,145.05,144.91,144.92,7554.0,120.2974,120.3389,120.2228,120.231,7554.0
2018-03-21 13:15:00,144.91,144.96,144.76,144.76,9264.0,120.2228,120.2642,120.0983,120.0983,9264.0
2018-03-21 13:20:00,144.77,144.8,144.74,144.74,10455.0,120.1066,120.1315,120.0817,120.0817,10455.0
2018-03-21 13:25:00,144.74,144.92,144.73,144.87,8717.0,120.0817,120.231,120.0734,120.1896,8717.0
2018-03-21 13:30:00,144.85,144.85,144.77,144.8,3700.0,120.173,120.173,120.1066,120.1315,3700.0
2018-03-21 13:35:00,144.75,144.8,144.5,144.5,8891.0,120.09,120.1315,119.8826,119.8826,8891.0
2018-03-21 13:40:00,144.46,144.57,144.42,144.48,10333.0,119.8494,119.9407,119.8162,119.866,10333.0
2018-03-21 13:45:00,144.5,144.66,144.5,144.65,5997.0,119.8826,120.0153,119.8826,120.007,5997.0
2018-03-21 13:50:00,144.67,144.68,144.54,144.66,4956.0,120.0236,120.0319,119.9158,120.0153,4956.0
2018-03-21 13:55:00,144.65,144.87,144.59,144.67,12442.0,120.007,120.1896,119.9573,120.0236,12442.0
2018-03-21 14:00:00,144.73,145.09,143.29,144.07,59648.0,120.0734,120.3721,118.8787,119.5259,59648.0
2018-03-21 14:05:00,144.24,144.45,144.12,144.41,13854.0,119.6669,119.8411,119.5673,119.8079,13854.0
2018-03-21 14:10:00,144.5,144.6,144.2,144.47,14443.0,119.8826,119.9656,119.6337,119.8577,14443.0
2018-03-21 14:15:00,144.4,144.59,144.21,144.21,15407.0,119.7996,119.9573,119.642,119.642,15407.0
2018-03-21 14:20:00,144.2,144.25,143.91,144.18,24528.0,119.6337,119.6752,119.3931,119.6171,24528.0
2018-03-21 14:25:00,144.17,144.17,143.4,143.48,24968.0,119.6088,119.6088,118.97,119.0364,24968.0
2018-03-21 14:30:00,143.49,143.65,143.03,143.17,40598.0,119.0447,119.1774,118.663,118.7792,40598.0
2018-03-21 14:35:00,143.13,143.17,142.58,142.73,31119.0,118.746,118.7792,118.2897,118.4141,31119.0
2018-03-21 14:40:00,142.76,142.94,142.56,142.69,46673.0,118.439,118.5884,118.2731,118.381,46673.0
2018-03-21 14:45:00,142.69,142.93,142.64,142.8,25968.0,118.381,118.5801,118.3395,118.4722,25968.0
2018-03-21 14:50:00,142.78,142.8,142.35,142.44,48937.0,118.4556,118.4722,118.0989,118.1735,48937.0
2018-03-21 14:55:00,142.54,142.73,142.45,142.73,21278.0,118.2565,118.4141,118.1818,118.4141,21278.0
2018-03-21 15:00:00,142.73,143.35,142.69,143.28,32882.0,118.4141,118.9285,118.381,118.8704,32882.0
2018-03-21 15:05:00,143.31,143.42,143.22,143.35,48532.0,118.8953,118.9866,118.8207,118.9285,48532.0
2018-03-21 15:10:00,143.39,143.61,143.28,143.61,30499.0,118.9617,119.1442,118.8704,119.1442,30499.0
2018-03-21 15:15:00,143.62,143.62,143.17,143.18,54186.0,119.1525,119.1525,118.7792,118.7875,54186.0
2018-03-21 15:20:00,143.16,143.16,142.79,142.91,41438.0,118.7709,118.7709,118.4639,118.5635,41438.0
2018-03-21 15:25:00,142.88,142.88,142.39,142.43,53559.0,118.5386,118.5386,118.1321,118.1653,53559.0
2018-03-21 15:30:00,142.43,143.04,142.39,142.94,53267.0,118.1653,118.6713,118.1321,118.5884,53267.0
2018-03-21 15:35:00,142.97,143.07,142.75,142.87,29566.0,118.6133,118.6962,118.4307,118.5303,29566.0
2018-03-21 15:40:00,142.85,142.9,142.32,142.32,72451.0,118.5137,118.5552,118.074,118.074,72451.0
2018-03-21 15:45:00,142.28,142.87,142.18,142.66,77868.0,118.0408,118.5303,117.9578,118.3561,77868.0
2018-03-21 15:50:00,142.66,142.7,142.51,142.55,93642.0,118.3561,118.3893,118.2316,118.2648,93642.0
2018-03-21 15:55:00,142.54,142.55,142.26,142.27,156232.0,118.2565,118.2648,118.0242,118.0325,156232.0
2018-03-22 09:30:00,141.87,142.11,141.47,141.82,46195.0,117.7007,117.8998,117.3688,117.6592,46195.0
2018-03-22 09:35:00,141.89,142.08,141.7,141.7,22698.0,117.7172,117.8749,117.5596,117.5596,22698.0
2018-03-22 09:40:00,141.78,142.01,141.28,141.99,78464.0,117.626,117.8168,117.2112,117.8002,78464.0
2018-03-22 09:45:00,142.0,142.33,141.91,142.29,39722.0,117.8085,118.0823,117.7338,118.0491,39722.0
2018-03-22 09:50:00,142.34,142.85,142.32,142.81,24043.0,118.0906,118.5137,118.074,118.4805,24043.0
2018-03-22 09:55:00,142.86,142.97,142.39,142.48,93579.0,118.522,118.6133,118.1321,118.2067,93579.0
2018-03-22 10:00:00,142.46,142.82,142.38,142.81,20641.0,118.1901,118.4888,118.1238,118.4805,20641.0
2018-03-22 10:05:00,142.88,142.94,142.62,142.78,16306.0,118.5386,118.5884,118.3229,118.4556,16306.0
2018-03-22 10:10:00,142.75,143.3,142.74,143.26,21486.0,118.4307,118.887,118.4224,118.8538,21486.0
2018-03-22 10:15:00,143.31,143.33,143.09,143.21,17167.0,118.8953,118.9119,118.7128,118.8124,17167.0
2018-03-22 10:20:00,143.14,143.41,143.14,143.27,9444.0,118.7543,118.9783,118.7543,118.8621,9444.0
2018-03-22 10:25:00,143.29,143.34,143.1,143.31,8226.0,118.8787,118.9202,118.7211,118.8953,8226.0
2018-03-22 10:30:00,143.28,143.28,142.51,142.67,16506.0,118.8704,118.8704,118.2316,118.3644,16506.0
2018-03-22 10:35:00,142.56,142.62,142.28,142.48,10603.0,118.2731,118.3229,118.0408,118.2067,10603.0
2018-03-22 10:40:00,142.58,142.69,142.37,142.6,15319.0,118.2897,118.381,118.1155,118.3063,15319.0
2018-03-22 10:45:00,142.67,142.78,142.53,142.78,11105.0,118.3644,118.4556,118.2482,118.4556,11105.0
2018-03-22 10:50:00,142.81,143.24,142.81,143.24,35179.0,118.4805,118.8373,118.4805,118.8373,35179.0
2018-03-22 10:55:00,143.12,143.38,143.06,143.38,13029.0,118.7377,118.9534,118.6879,118.9534,13029.0
2018-03-22 11:00:00,143.38,143.79,143.38,143.79,14185.0,118.9534,119.2936,118.9534,119.2936,14185.0
2018-03-22 11:05:00,143.71,143.74,143.53,143.74,53407.0,119.2272,119.2521,119.0779,119.2521,53407.0
2018-03-22 11:10:00,143.75,143.97,143.66,143.84,10983.0,119.2604,119.4429,119.1857,119.335,10983.0
2018-03-22 11:15:00,143.89,143.9,143.69,143.89,10330.0,119.3765,119.3848,119.2106,119.3765,10330.0
2018-03-22 11:20:00,143.86,144.04,143.52,143.6,14253.0,119.3516,119.501,119.0696,119.1359,14253.0
2018-03-22 11:25:00,143.63,143.73,143.49,143.7,10637.0,119.1608,119.2438,119.0447,119.2189,10637.0
2018-03-22 11:30:00,143.75,143.89,143.54,143.86,12556.0,119.2604,119.3765,119.0861,119.3516,12556.0
2018-03-22 11:35:00,143.9,143.9,143.38,143.59,15827.0,119.3848,119.3848,118.9534,119.1276,15827.0
2018-03-22 11:40:00,143.68,143.8,143.48,143.68,8831.0,119.2023,119.3019,119.0364,119.2023,8831.0
2018-03-22 11:45:00,143.56,143.9,143.39,143.48,14798.0,119.1027,119.3848,118.9617,119.0364,14798.0
2018-03-22 11:50:00,143.44,143.92,143.44,143.87,23293.0,119.0032,119.4014,119.0032,119.3599,23293.0
2018-03-22 11:55:00,143.87,144.08,143.83,143.92,19890.0,119.3599,119.5342,119.3267,119.4014,19890.0
2018-03-22 12:00:00,143.89,143.97,143.76,143.79,10287.0,119.3765,119.4429,119.2687,119.2936,10287.0
2018-03-22 12:05:00,143.78,143.96,143.78,143.86,11099.0,119.2853,119.4346,119.2853,119.3516,11099.0
2018-03-22 12:10:00,143.85,144.09,143.84,144.06,6462.0,119.3433,119.5424,119.335,119.5176,6462.0
2018-03-22 12:15:00,144.1,144.37,143.93,144.32,14022.0,119.5507,119.7747,119.4097,119.7333,14022.0
2018-03-22 12:20:00,144.34,144.34,144.05,144.22,6597.0,119.7499,119.7499,119.5093,119.6503,6597.0
2018-03-22 12:25:00,144.24,144.43,144.02,144.36,11159.0,119.6669,119.8245,119.4844,119.7665,11159.0
2018-03-22 12:30:00,144.37,144.43,144.22,144.4,6011.0,119.7747,119.8245,119.6503,119.7996,6011.0
2018-03-22 12:35:00,144.45,144.51,144.12,144.12,7250.0,119.8411,119.8909,119.5673,119.5673,7250.0
2018-03-22 12:40:00,144.19,144.28,144.06,144.16,11500.0,119.6254,119.7001,119.5176,119.6005,11500.0
2018-03-22 12:45:00,144.06,144.12,143.92,143.95,9642.0,119.5176,119.5673,119.4014,119.4263,9642.0
2018-03-22 12:50:00,143.89,144.24,143.89,143.89,7029.0,119.3765,119.6669,119.3765,119.3765,7029.0
2018-03-22 12:55:00,143.92,144.08,143.87,144.08,6535.0,119.4014,119.5342,119.3599,119.5342,6535.0
2018-03-22 13:00:00,144.03,144.09,143.9,143.96,12323.0,119.4927,119.5424,119.3848,119.4346,12323.0
2018-03-22 13:05:00,144.0,144.13,143.77,144.12,5300.0,119.4678,119.5756,119.277,119.5673,5300.0
2018-03-22 13:10:00,144.1,144.24,144.1,144.24,11727.0,119.5507,119.6669,119.5507,119.6669,11727.0
2018-03-22 13:15:00,144.28,144.46,144.26,144.41,10648.0,119.7001,119.8494,119.6835,119.8079,10648.0
2018-03-22 13:20:00,144.43,144.63,144.31,144.63,11643.0,119.8245,119.9905,119.725,119.9905,11643.0
2018-03-22 13:25:00,144.64,144.8,144.5,144.8,8988.0,119.9987,120.1315,119.8826,120.1315,8988.0
2018-03-22 13:30:00,144.8,144.9,144.73,144.86,9145.0,120.1315,120.2145,120.0734,120.1813,9145.0
2018-03-22 13:35:00,144.85,144.96,144.71,144.83,13116.0,120.173,120.2642,120.0568,120.1564,13116.0
2018-03-22 13:40:00,144.82,144.85,144.58,144.83,8653.0,120.1481,120.173,119.949,120.1564,8653.0
2018-03-22 13:45:00,144.87,144.92,144.74,144.88,11645.0,120.1896,120.231,120.0817,120.1979,11645.0
2018-03-22 13:50:00,144.86,145.14,144.86,145.03,21068.0,120.1813,120.4136,120.1813,120.3223,21068.0
2018-03-22 13:55:00,145.01,145.2,144.97,145.14,17970.0,120.3057,120.4633,120.2725,120.4136,17970.0
2018-03-22 14:00:00,145.12,145.19,144.83,144.93,16197.0,120.397,120.455,120.1564,120.2393,16197.0
2018-03-22 14:05:00,144.82,144.94,144.74,144.75,15713.0,120.1481,120.2476,120.0817,120.09,15713.0
2018-03-22 14:10:00,144.73,144.91,144.65,144.89,9015.0,120.0734,120.2228,120.007,120.2062,9015.0
2018-03-22 14:15:00,144.87,145.03,144.81,145.0,10182.0,120.1896,120.3223,120.1398,120.2974,10182.0
2018-03-22 14:20:00,145.0,145.05,144.62,144.62,18817.0,120.2974,120.3389,119.9822,119.9822,18817.0
2018-03-22 14:25:00,144.65,144.78,144.48,144.48,35556.0,120.007,120.1149,119.866,119.866,35556.0
2018-03-22 14:30:00,144.43,144.57,144.4,144.45,10869.0,119.8245,119.9407,119.7996,119.8411,10869.0
2018-03-22 14:35:00,144.48,144.7,144.42,144.66,26472.0,119.866,120.0485,119.8162,120.0153,26472.0
2018-03-22 14:40:00,144.69,144.69,144.39,144.4,17154.0,120.0402,120.0402,119.7913,119.7996,17154.0
2018-03-22 14:45:00,144.4,144.56,144.4,144.49,14554.0,119.7996,119.9324,119.7996,119.8743,14554.0
2018-03-22 14:50:00,144.49,144.52,144.38,144.41,17379.0,119.8743,119.8992,119.783,119.8079,17379.0
2018-03-22 14:55:00,144.39,144.4,144.19,144.31,15498.0,119.7913,119.7996,119.6254,119.725,15498.0
2018-03-22 15:00:00,144.31,144.62,144.31,144.58,16051.0,119.725,119.9822,119.725,119.949,16051.0
2018-03-22 15:05:00,144.58,144.62,144.36,144.43,28328.0,119.949,119.9822,119.7665,119.8245,28328.0
2018-03-22 15:10:00,144.46,144.51,144.15,144.31,34620.0,119.8494,119.8909,119.5922,119.725,34620.0
2018-03-22 15:15:00,144.3,144.33,143.99,144.11,23814.0,119.7167,119.7416,119.4595,119.559,23814.0
2018-03-22 15:20:00,144.1,144.54,144.1,144.35,29321.0,119.5507,119.9158,119.5507,119.7582,29321.0
2018-03-22 15:25:00,144.37,144.52,144.19,144.31,29876.0,119.7747,119.8992,119.6254,119.725,29876.0
2018-03-22 15:30:00,144.33,144.33,144.05,144.18,28283.0,119.7416,119.7416,119.5093,119.6171,28283.0
2018-03-22 15:35:00,144.2,144.2,143.76,143.83,44276.0,119.6337,119.6337,119.2687,119.3267,44276.0
2018-03-22 15:40:00,143.83,143.86,143.71,143.73,44635.0,119.3267,119.3516,119.2272,119.2438,44635.0
2018-03-22 15:45:00,143.71,143.71,143.0,143.27,69747.0,119.2272,119.2272,118.6381,118.8621,69747.0
2018-03-22 15:50:00,143.24,143.37,143.08,143.14,55677.0,118.8373,118.9451,118.7045,118.7543,55677.0
2018-03-22 15:55:00,143.14,143.28,142.87,143.03,182494.0,118.7543,118.8704,118.5303,118.663,182494.0
2018-03-23 09:30:00,142.8,143.78,142.51,143.63,27849.0,118.4722,119.2853,118.2316,119.1608,27849.0
2018-03-23 09:35:00,143.49,144.02,143.17,144.02,25010.0,119.0447,119.4844,118.7792,119.4844,25010.0
2018-03-23 09:40:00,144.0,144.0,143.71,143.84,19743.0,119.4678,119.4678,119.2272,119.335,19743.0
2018-03-23 09:45:00,143.84,144.05,143.84,143.96,28506.0,119.335,119.5093,119.335,119.4346,28506.0
2018-03-23 09:50:00,143.89,144.52,143.84,144.48,28955.0,119.3765,119.8992,119.335,119.866,28955.0
2018-03-23 09:55:00,144.53,144.61,144.03,144.16,14418.0,119.9075,119.9739,119.4927,119.6005,14418.0
2018-03-23 10:00:00,144.02,144.23,143.93,144.23,15187.0,119.4844,119.6586,119.4097,119.6586,15187.0
2018-03-23 10:05:00,144.24,144.24,143.98,144.02,8350.0,119.6669,119.6669,119.4512,119.4844,8350.0
2018-03-23 10:10:00,144.05,144.05,143.79,143.86,27658.0,119.5093,119.5093,119.2936,119.3516,27658.0
2018-03-23 10:15:00,143.86,144.15,143.8,143.91,17245.0,119.3516,119.5922,119.3019,119.3931,17245.0
2018-03-23 10:20:00,143.93,144.1,143.82,144.06,9776.0,119.4097,119.5507,119.3184,119.5176,9776.0
2018-03-23 10:25:00,144.09,144.26,143.91,144.19,13105.0,119.5424,119.6835,119.3931,119.6254,13105.0
2018-03-23 10:30:00,144.13,144.34,144.09,144.2,13304.0,119.5756,119.7499,119.5424,119.6337,13304.0
2018-03-23 10:35:00,144.13,144.2,143.86,143.95,11557.0,119.5756,119.6337,119.3516,119.4263,11557.0
2018-03-23 10:40:00,143.91,144.21,143.88,144.2,14168.0,119.3931,119.642,119.3682,119.6337,14168.0
2018-03-23 10:45:00,144.25,144.43,144.0,144.07,10273.0,119.6752,119.8245,119.4678,119.5259,10273.0
2018-03-23 10:50:00,144.05,144.21,143.97,144.12,5315.0,119.5093,119.642,119.4429,119.5673,5315.0
2018-03-23 10:55:00,144.16,144.44,144.16,144.3,13240.0,119.6005,119.8328,119.6005,119.7167,13240.0
2018-03-23 11:00:00,144.35,144.57,144.35,144.39,24042.0,119.7582,119.9407,119.7582,119.7913,24042.0
2018-03-23 11:05:00,144.43,144.63,144.4,144.59,11365.0,119.8245,119.9905,119.7996,119.9573,11365.0
2018-03-23 11:10:00,144.62,144.62,144.46,144.48,24084.0,119.9822,119.9822,119.8494,119.866,24084.0
2018-03-23 11:15:00,144.48,144.7,144.31,144.65,33351.0,119.866,120.0485,119.725,120.007,33351.0
2018-03-23 11:20:00,144.65,144.75,144.5,144.7,12275.0,120.007,120.09,119.8826,120.0485,12275.0
2018-03-23 11:25:00,144.7,144.76,144.59,144.66,10113.0,120.0485,120.0983,119.9573,120.0153,10113.0
2018-03-23 11:30:00,144.64,144.66,144.46,144.47,11646.0,119.9987,120.0153,119.8494,119.8577,11646.0
2018-03-23 11:35:00,144.44,144.48,143.99,143.99,26251.0,119.8328,119.866,119.4595,119.4595,26251.0
2018-03-23 11:40:00,144.05,144.28,144.01,144.08,23108.0,119.5093,119.7001,119.4761,119.5342,23108.0
2018-03-23 11:45:00,144.09,144.09,143.78,143.83,12220.0,119.5424,119.5424,119.2853,119.3267,12220.0
2018-03-23 11:50:00,143.86,143.87,143.57,143.8,13158.0,119.3516,119.3599,119.111,119.3019,13158.0
2018-03-23 11:55:00,143.83,143.87,143.5,143.5,7447.0,119.3267,119.3599,119.053,119.053,7447.0
2018-03-23 12:00:00,143.5,143.79,143.5,143.62,16442.0,119.053,119.2936,119.053,119.1525,16442.0
2018-03-23 12:05:00,143.66,143.91,143.66,143.75,16802.0,119.1857,119.3931,119.1857,119.2604,16802.0
2018-03-23 12:10:00,143.77,143.83,143.57,143.67,8658.0,119.277,119.3267,119.111,119.194,8658.0
2018-03-23 12:15:00,143.69,143.78,143.67,143.78,16809.0,119.2106,119.2853,119.194,119.2853,16809.0
2018-03-23 12:20:00,143.77,143.92,143.77,143.84,31025.0,119.277,119.4014,119.277,119.335,31025.0
2018-03-23 12:25:00,143.82,144.05,143.79,144.05,20924.0,119.3184,119.5093,119.2936,119.5093,20924.0
2018-03-23 12:30:00,144.03,144.15,143.95,144.02,26501.0,119.4927,119.5922,119.4263,119.4844,26501.0
2018-03-23 12:35:00,143.96,144.0,143.73,143.74,7919.0,119.4346,119.4678,119.2438,119.2521,7919.0
2018-03-23 12:40:00,143.78,143.8,143.47,143.47,8423.0,119.2853,119.3019,119.0281,119.0281,8423.0
2018-03-23 12:45:00,143.41,143.87,143.4,143.87,9629.0,118.9783,119.3599,118.97,119.3599,9629.0
2018-03-23 12:50:00,143.91,144.06,143.79,144.01,37941.0,119.3931,119.5176,119.2936,119.4761,37941.0
2018-03-23 12:55:00,144.03,144.05,143.83,143.9,24450.0,119.4927,119.5093,119.3267,119.3848,24450.0
2018-03-23 13:00:00,143.87,144.25,143.85,144.22,17749.0,119.3599,119.6752,119.3433,119.6503,17749.0
2018-03-23 13:05:00,144.23,144.4,144.12,144.4,15300.0,119.6586,119.7996,119.5673,119.7996,15300.0
2018-03-23 13:10:00,144.44,144.48,144.26,144.36,14718.0,119.8328,119.866,119.6835,119.7665,14718.0
2018-03-23 13:15:00,144.37,144.38,144.06,144.19,9961.0,119.7747,119.783,119.5176,119.6254,9961.0
2018-03-23 13:20:00,144.22,144.42,144.14,144.38,18242.0,119.6503,119.8162,119.5839,119.783,18242.0
2018-03-23 13:25:00,144.36,144.36,144.14,144.23,11290.0,119.7665,119.7665,119.5839,119.6586,11290.0
2018-03-23 13:30:00,144.26,144.34,144.2,144.25,11889.0,119.6835,119.7499,119.6337,119.6752,11889.0
2018-03-23 13:35:00,144.24,144.35,144.22,144.29,10730.0,119.6669,119.7582,119.6503,119.7084,10730.0
2018-03-23 13:40:00,144.28,144.31,144.11,144.19,7026.0,119.7001,119.725,119.559,119.6254,7026.0
2018-03-23 13:45:00,144.2,144.45,144.16,144.44,15520.0,119.6337,119.8411,119.6005,119.8328,15520.0
2018-03-23 13:50:00,144.43,144.69,144.4,144.67,12574.0,119.8245,120.0402,119.7996,120.0236,12574.0
2018-03-23 13:55:00,144.64,144.74,144.59,144.65,9603.0,119.9987,120.0817,119.9573,120.007,9603.0
2018-03-23 14:00:00,144.73,144.84,144.54,144.66,16374.0,120.0734,120.1647,119.9158,120.0153,16374.0
2018-03-23 14:05:00,144.66,144.69,144.54,144.66,9376.0,120.0153,120.0402,119.9158,120.0153,9376.0
2018-03-23 14:10:00,144.62,144.62,144.38,144.43,10444.0,119.9822,119.9822,119.783,119.8245,10444.0
2018-03-23 14:15:00,144.4,144.51,144.29,144.5,11895.0,119.7996,119.8909,119.7084,119.8826,11895.0
2018-03-23 14:20:00,144.5,144.52,144.19,144.24,10594.0,119.8826,119.8992,119.6254,119.6669,10594.0
2018-03-23 14:25:00,144.23,144.24,144.04,144.22,8950.0,119.6586,119.6669,119.501,119.6503,8950.0
2018-03-23 14:30:00,144.19,144.32,144.08,144.26,13381.0,119.6254,119.7333,119.5342,119.6835,13381.0
2018-03-23 14:35:00,144.24,144.31,144.12,144.13,18227.0,119.6669,119.725,119.5673,119.5756,18227.0
2018-03-23 14:40:00,144.15,144.3,144.14,144.15,8282.0,119.5922,119.7167,119.5839,119.5922,8282.0
2018-03-23 14:45:00,144.15,144.15,143.9,143.97,11193.0,119.5922,119.5922,119.3848,119.4429,11193.0
2018-03-23 14:50:00,143.94,143.97,143.65,143.79,11722.0,119.418,119.4429,119.1774,119.2936,11722.0
2018-03-23 14:55:00,143.81,143.81,143.19,143.25,22125.0,119.3101,119.3101,118.7958,118.8456,22125.0
2018-03-23 15:00:00,143.32,143.33,143.04,143.08,18172.0,118.9036,118.9119,118.6713,118.7045,18172.0
2018-03-23 15:05:00,143.07,143.07,142.74,142.78,19535.0,118.6962,118.6962,118.4224,118.4556,19535.0
2018-03-23 15:10:00,142.81,142.94,142.57,142.8,19314.0,118.4805,118.5884,118.2814,118.4722,19314.0
2018-03-23 15:15:00,142.83,143.11,142.83,143.05,13063.0,118.4971,118.7294,118.4971,118.6796,13063.0
2018-03-23 15:20:00,143.05,143.11,142.9,142.93,25510.0,118.6796,118.7294,118.5552,118.5801,25510.0
2018-03-23 15:25:00,142.86,143.19,142.79,143.07,25855.0,118.522,118.7958,118.4639,118.6962,25855.0
2018-03-23 15:30:00,143.06,143.09,142.66,142.71,23643.0,118.6879,118.7128,118.3561,118.3975,23643.0
2018-03-23 15:35:00,142.65,142.74,142.48,142.71,29385.0,118.3478,118.4224,118.2067,118.3975,29385.0
2018-03-23 15:40:00,142.6,142.85,142.37,142.43,33057.0,118.3063,118.5137,118.1155,118.1653,33057.0
2018-03-23 15:45:00,142.42,142.45,142.08,142.31,52825.0,118.157,118.1818,117.8749,118.0657,52825.0
2018-03-23 15:50:00,142.29,142.29,141.91,142.09,57879.0,118.0491,118.0491,117.7338,117.8832,57879.0
2018-03-23 15:55:00,142.07,142.51,142.0,142.2,112204.0,117.8666,118.2316,117.8085,117.9744,112204.0
2018-03-26 09:30:00,144.23,144.52,143.5,144.49,61930.0,119.6586,119.8992,119.053,119.8743,61930.0
2018-03-26 09:35:00,144.41,144.87,143.77,144.64,45148.0,119.8079,120.1896,119.277,119.9987,45148.0
2018-03-26 09:40:00,144.64,144.83,144.52,144.59,20933.0,119.9987,120.1564,119.8992,119.9573,20933.0
2018-03-26 09:45:00,144.62,144.62,144.09,144.36,18212.0,119.9822,119.9822,119.5424,119.7665,18212.0
2018-03-26 09:50:00,144.3,144.5,144.19,144.48,15142.0,119.7167,119.8826,119.6254,119.866,15142.0
2018-03-26 09:55:00,144.5,144.76,144.42,144.57,19625.0,119.8826,120.0983,119.8162,119.9407,19625.0
2018-03-26 10:00:00,144.57,144.67,144.25,144.35,13397.0,119.9407,120.0236,119.6752,119.7582,13397.0
2018-03-26 10:05:00,144.32,144.43,143.96,144.4,39542.0,119.7333,119.8245,119.4346,119.7996,39542.0
2018-03-26 10:10:00,144.34,144.57,144.31,144.54,11255.0,119.7499,119.9407,119.725,119.9158,11255.0
2018-03-26 10:15:00,144.45,144.5,144.29,144.47,14049.0,119.8411,119.8826,119.7084,119.8577,14049.0
2018-03-26 10:20:00,144.45,144.86,144.37,144.86,20715.0,119.8411,120.1813,119.7747,120.1813,20715.0
2018-03-26 10:25:00,144.85,144.85,144.52,144.52,11682.0,120.173,120.173,119.8992,119.8992,11682.0
2018-03-26 10:30:00,144.47,144.65,144.32,144.63,13173.0,119.8577,120.007,119.7333,119.9905,13173.0
2018-03-26 10:35:00,144.68,144.81,144.67,144.73,9770.0,120.0319,120.1398,120.0236,120.0734,9770.0
2018-03-26 10:40:00,144.74,144.78,144.2,144.2,40660.0,120.0817,120.1149,119.6337,119.6337,40660.0
2018-03-26 10:45:00,144.26,144.3,143.96,144.26,23668.0,119.6835,119.7167,119.4346,119.6835,23668.0
2018-03-26 10:50:00,144.34,144.47,144.26,144.43,9027.0,119.7499,119.8577,119.6835,119.8245,9027.0
2018-03-26 10:55:00,144.4,144.41,143.71,143.71,13385.0,119.7996,119.8079,119.2272,119.2272,13385.0
2018-03-26 11:00:00,143.74,143.82,143.49,143.62,14190.0,119.2521,119.3184,119.0447,119.1525,14190.0
2018-03-26 11:05:00,143.61,143.61,143.08,143.32,17557.0,119.1442,119.1442,118.7045,118.9036,17557.0
2018-03-26 11:10:00,143.37,143.39,143.12,143.23,21125.0,118.9451,118.9617,118.7377,118.829,21125.0
2018-03-26 11:15:00,143.21,143.28,142.8,142.85,24151.0,118.8124,118.8704,118.4722,118.5137,24151.0
2018-03-26 11:20:00,142.88,143.38,142.72,143.38,26598.0,118.5386,118.9534,118.4058,118.9534,26598.0
2018-03-26 11:25:00,143.35,143.37,142.95,142.95,34127.0,118.9285,118.9451,118.5967,118.5967,34127.0
2018-03-26 11:30:00,142.93,143.36,142.73,143.24,21788.0,118.5801,118.9368,118.4141,118.8373,21788.0
2018-03-26 11:35:00,143.14,143.18,142.66,142.77,17340.0,118.7543,118.7875,118.3561,118.4473,17340.0
2018-03-26 11:40:00,142.8,142.92,142.61,142.61,23589.0,118.4722,118.5718,118.3146,118.3146,23589.0
2018-03-26 11:45:00,142.66,143.16,142.66,143.0,22042.0,118.3561,118.7709,118.3561,118.6381,22042.0
2018-03-26 11:50:00,143.02,143.26,143.02,143.18,15248.0,118.6547,118.8538,118.6547,118.7875,15248.0
2018-03-26 11:55:00,143.18,143.34,143.01,143.15,19386.0,118.7875,118.9202,118.6464,118.7626,19386.0
2018-03-26 12:00:00,143.15,143.22,142.97,143.17,51046.0,118.7626,118.8207,118.6133,118.7792,51046.0
2018-03-26 12:05:00,143.18,143.36,143.14,143.36,13213.0,118.7875,118.9368,118.7543,118.9368,13213.0
2018-03-26 12:10:00,143.35,143.56,143.3,143.51,14403.0,118.9285,119.1027,118.887,119.0613,14403.0
2018-03-26 12:15:00,143.47,143.66,143.4,143.63,8529.0,119.0281,119.1857,118.97,119.1608,8529.0
2018-03-26 12:20:00,143.62,143.78,143.55,143.76,12315.0,119.1525,119.2853,119.0944,119.2687,12315.0
2018-03-26 12:25:00,143.78,143.9,143.71,143.71,8729.0,119.2853,119.3848,119.2272,119.2272,8729.0
2018-03-26 12:30:00,143.71,143.97,143.7,143.97,8641.0,119.2272,119.4429,119.2189,119.4429,8641.0
2018-03-26 12:35:00,144.01,144.03,143.8,143.86,16695.0,119.4761,119.4927,119.3019,119.3516,16695.0
2018-03-26 12:40:00,143.9,143.94,143.75,143.77,6581.0,119.3848,119.418,119.2604,119.277,6581.0
2018-03-26 12:45:00,143.76,143.85,143.71,143.78,10645.0,119.2687,119.3433,119.2272,119.2853,10645.0
2018-03-26 12:50:00,143.76,143.9,143.73,143.86,7526.0,119.2687,119.3848,119.2438,119.3516,7526.0
2018-03-26 12:55:00,143.81,143.97,143.74,143.75,8631.0,119.3101,119.4429,119.2521,119.2604,8631.0
2018-03-26 13:00:00,143.72,144.0,143.69,143.95,12053.0,119.2355,119.4678,119.2106,119.4263,12053.0
2018-03-26 13:05:00,143.9,144.0,143.84,143.85,8586.0,119.3848,119.4678,119.335,119.3433,8586.0
2018-03-26 13:10:00,143.86,144.03,143.84,144.02,10183.0,119.3516,119.4927,119.335,119.4844,10183.0
2018-03-26 13:15:00,144.0,144.16,144.0,144.14,8849.0,119.4678,119.6005,119.4678,119.5839,8849.0
2018-03-26 13:20:00,144.15,144.19,143.98,143.98,7692.0,119.5922,119.6254,119.4512,119.4512,7692.0
2018-03-26 13:25:00,144.0,144.01,143.54,143.65,12972.0,119.4678,119.4761,119.0861,119.1774,12972.0
2018-03-26 13:30:00,143.68,143.8,143.57,143.57,10482.0,119.2023,119.3019,119.111,119.111,10482.0
2018-03-26 13:35:00,143.63,143.95,143.59,143.94,7136.0,119.1608,119.4263,119.1276,119.418,7136.0
2018-03-26 13:40:00,143.94,144.1,143.75,143.79,9802.0,119.418,119.5507,119.2604,119.2936,9802.0
2018-03-26 13:45:00,143.82,144.05,143.82,144.05,7349.0,119.3184,119.5093,119.3184,119.5093,7349.0
2018-03-26 13:50:00,144.03,144.07,143.84,143.84,13088.0,119.4927,119.5259,119.335,119.335,13088.0
2018-03-26 13:55:00,143.81,144.01,143.79,144.01,10115.0,119.3101,119.4761,119.2936,119.4761,10115.0
2018-03-26 14:00:00,144.05,144.22,144.01,144.22,8156.0,119.5093,119.6503,119.4761,119.6503,8156.0
2018-03-26 14:05:00,144.22,144.36,144.15,144.24,7198.0,119.6503,119.7665,119.5922,119.6669,7198.0
2018-03-26 14:10:00,144.3,144.57,144.29,144.49,8260.0,119.7167,119.9407,119.7084,119.8743,8260.0
2018-03-26 14:15:00,144.49,144.49,144.31,144.37,6686.0,119.8743,119.8743,119.725,119.7747,6686.0
2018-03-26 14:20:00,144.43,144.49,144.24,144.28,56833.0,119.8245,119.8743,119.6669,119.7001,56833.0
2018-03-26 14:25:00,144.28,144.53,144.25,144.45,11809.0,119.7001,119.9075,119.6752,119.8411,11809.0
2018-03-26 14:30:00,144.49,144.52,144.37,144.43,14943.0,119.8743,119.8992,119.7747,119.8245,14943.0
2018-03-26 14:35:00,144.4,144.44,144.33,144.39,9108.0,119.7996,119.8328,119.7416,119.7913,9108.0
2018-03-26 14:40:00,144.4,144.41,144.22,144.31,17669.0,119.7996,119.8079,119.6503,119.725,17669.0
2018-03-26 14:45:00,144.34,144.36,144.23,144.35,16865.0,119.7499,119.7665,119.6586,119.7582,16865.0
2018-03-26 14:50:00,144.33,144.46,144.33,144.41,20129.0,119.7416,119.8494,119.7416,119.8079,20129.0
2018-03-26 14:55:00,144.41,144.42,144.22,144.23,16174.0,119.8079,119.8162,119.6503,119.6586,16174.0
2018-03-26 15:00:00,144.22,144.44,144.22,144.36,13177.0,119.6503,119.8328,119.6503,119.7665,13177.0
2018-03-26 15:05:00,144.38,144.45,144.31,144.39,12365.0,119.783,119.8411,119.725,119.7913,12365.0
2018-03-26 15:10:00,144.4,144.51,144.28,144.48,19664.0,119.7996,119.8909,119.7001,119.866,19664.0
2018-03-26 15:15:00,144.48,144.66,144.47,144.61,51360.0,119.866,120.0153,119.8577,119.9739,51360.0
2018-03-26 15:20:00,144.66,144.66,144.42,144.51,21639.0,120.0153,120.0153,119.8162,119.8909,21639.0
2018-03-26 15:25:00,144.52,144.52,144.37,144.43,9838.0,119.8992,119.8992,119.7747,119.8245,9838.0
2018-03-26 15:30:00,144.4,144.86,144.39,144.84,32830.0,119.7996,120.1813,119.7913,120.1647,32830.0
2018-03-26 15:35:00,144.84,144.97,144.74,144.91,27798.0,120.1647,120.2725,120.0817,120.2228,27798.0
2018-03-26 15:40:00,144.94,145.2,144.89,145.19,34512.0,120.2476,120.4633,120.2062,120.455,34512.0
2018-03-26 15:45:00,145.2,145.5,145.19,145.5,49020.0,120.4633,120.7122,120.455,120.7122,49020.0
2018-03-26 15:50:00,145.51,145.51,145.35,145.45,67433.0,120.7205,120.7205,120.5878,120.6708,67433.0
2018-03-26 15:55:00,145.45,145.49,145.19,145.23,77119.0,120.6708,120.7039,120.455,120.4882,77119.0
2018-03-27 09:30:00,145.14,145.18,143.64,143.89,55733.0,120.4136,120.4468,119.1691,119.3765,55733.0
2018-03-27 09:35:00,144.0,144.78,143.81,144.55,23649.0,119.4678,120.1149,119.3101,119.9241,23649.0
2018-03-27 09:40:00,144.48,144.83,144.38,144.62,32095.0,119.866,120.1564,119.783,119.9822,32095.0
2018-03-27 09:45:00,144.54,144.77,144.2,144.61,26943.0,119.9158,120.1066,119.6337,119.9739,26943.0
2018-03-27 09:50:00,144.55,144.82,144.04,144.28,43312.0,119.9241,120.1481,119.501,119.7001,43312.0
2018-03-27 09:55:00,144.34,144.85,143.97,143.99,27975.0,119.7499,120.173,119.4429,119.4595,27975.0
2018-03-27 10:00:00,143.98,144.41,143.63,144.32,24403.0,119.4512,119.8079,119.1608,119.7333,24403.0
2018-03-27 10:05:00,144.24,144.39,143.47,143.58,33071.0,119.6669,119.7913,119.0281,119.1193,33071.0
2018-03-27 10:10:00,143.59,143.64,142.97,143.35,25425.0,119.1276,119.1691,118.6133,118.9285,25425.0
2018-03-27 10:15:00,143.31,143.37,143.05,143.28,19421.0,118.8953,118.9451,118.6796,118.8704,19421.0
2018-03-27 10:20:00,143.34,143.52,143.27,143.4,27016.0,118.9202,119.0696,118.8621,118.97,27016.0
2018-03-27 10:25:00,143.37,143.57,143.15,143.43,27916.0,118.9451,119.111,118.7626,118.9949,27916.0
2018-03-27 10:30:00,143.51,143.79,143.22,143.65,40883.0,119.0613,119.2936,118.8207,119.1774,40883.0
2018-03-27 10:35:00,143.65,143.7,143.25,143.37,68788.0,119.1774,119.2189,118.8456,118.9451,68788.0
2018-03-27 10:40:00,143.47,143.61,143.34,143.46,45615.0,119.0281,119.1442,118.9202,119.0198,45615.0
2018-03-27 10:45:00,143.43,143.59,143.39,143.54,76097.0,118.9949,119.1276,118.9617,119.0861,76097.0
2018-03-27 10:50:00,143.54,143.71,143.46,143.7,104894.0,119.0861,119.2272,119.0198,119.2189,104894.0
2018-03-27 10:55:00,143.74,144.06,143.72,144.05,39170.0,119.2521,119.5176,119.2355,119.5093,39170.0
2018-03-27 11:00:00,144.03,144.42,143.91,144.34,15051.0,119.4927,119.8162,119.3931,119.7499,15051.0
2018-03-27 11:05:00,144.38,144.65,144.14,144.65,15607.0,119.783,120.007,119.5839,120.007,15607.0
2018-03-27 11:10:00,144.63,144.85,144.52,144.75,14808.0,119.9905,120.173,119.8992,120.09,14808.0
2018-03-27 11:15:00,144.71,144.8,144.59,144.8,10350.0,120.0568,120.1315,119.9573,120.1315,10350.0
2018-03-27 11:20:00,144.8,144.8,144.46,144.69,19011.0,120.1315,120.1315,119.8494,120.0402,19011.0
2018-03-27 11:25:00,144.74,144.94,144.7,144.94,11073.0,120.0817,120.2476,120.0485,120.2476,11073.0
2018-03-27 11:30:00,144.99,145.27,144.97,145.14,12739.0,120.2891,120.5214,120.2725,120.4136,12739.0
2018-03-27 11:35:00,145.15,145.33,145.04,145.29,13058.0,120.4219,120.5712,120.3306,120.538,13058.0
2018-03-27 11:40:00,145.4,145.42,145.14,145.25,13512.0,120.6293,120.6459,120.4136,120.5048,13512.0
2018-03-27 11:45:00,145.28,145.69,145.1,145.69,14496.0,120.5297,120.8699,120.3804,120.8699,14496.0
2018-03-27 11:50:00,145.68,146.02,145.68,145.82,18275.0,120.8616,121.1436,120.8616,120.9777,18275.0
2018-03-27 11:55:00,145.82,146.05,145.63,146.04,10202.0,120.9777,121.1685,120.8201,121.1602,10202.0
2018-03-27 12:00:00,146.07,146.19,146.01,146.06,14859.0,121.1851,121.2847,121.1354,121.1768,14859.0
2018-03-27 12:05:00,146.1,146.39,146.08,146.39,18240.0,121.21,121.4506,121.1934,121.4506,18240.0
2018-03-27 12:10:00,146.36,146.7,146.32,146.4,47324.0,121.4257,121.7078,121.3925,121.4589,47324.0
2018-03-27 12:15:00,146.38,146.39,146.05,146.22,27128.0,121.4423,121.4506,121.1685,121.3096,27128.0
2018-03-27 12:20:00,146.19,146.35,146.18,146.29,14500.0,121.2847,121.4174,121.2764,121.3677,14500.0
2018-03-27 12:25:00,146.31,146.31,146.03,146.2,19150.0,121.3842,121.3842,121.1519,121.293,19150.0
2018-03-27 12:30:00,146.24,146.24,146.08,146.13,18416.0,121.3262,121.3262,121.1934,121.2349,18416.0
2018-03-27 12:35:00,146.13,146.2,146.01,146.06,10500.0,121.2349,121.293,121.1354,121.1768,10500.0
2018-03-27 12:40:00,146.1,146.42,146.1,146.33,19258.0,121.21,121.4755,121.21,121.4008,19258.0
2018-03-27 12:45:00,146.33,146.62,146.29,146.62,17064.0,121.4008,121.6414,121.3677,121.6414,17064.0
2018-03-27 12:50:00,146.62,146.63,146.27,146.47,32751.0,121.6414,121.6497,121.3511,121.517,32751.0
2018-03-27 12:55:00,146.46,146.49,146.27,146.3,24114.0,121.5087,121.5336,121.3511,121.3759,24114.0
2018-03-27 13:00:00,146.33,146.48,146.27,146.28,7188.0,121.4008,121.5253,121.3511,121.3594,7188.0
2018-03-27 13:05:00,146.26,146.43,146.21,146.39,8792.0,121.3428,121.4838,121.3013,121.4506,8792.0
2018-03-27 13:10:00,146.37,146.59,146.36,146.59,10616.0,121.434,121.6165,121.4257,121.6165,10616.0
2018-03-27 13:15:00,146.59,146.68,146.54,146.64,9569.0,121.6165,121.6912,121.5751,121.658,9569.0
2018-03-27 13:20:00,146.6,146.66,146.4,146.48,9971.0,121.6248,121.6746,121.4589,121.5253,9971.0
2018-03-27 13:25:00,146.49,146.53,146.37,146.5,9484.0,121.5336,121.5668,121.434,121.5419,9484.0
2018-03-27 13:30:00,146.51,146.54,146.24,146.43,13953.0,121.5502,121.5751,121.3262,121.4838,13953.0
2018-03-27 13:35:00,146.43,146.43,146.21,146.34,14561.0,121.4838,121.4838,121.3013,121.4091,14561.0
2018-03-27 13:40:00,146.34,146.68,146.29,146.66,9825.0,121.4091,121.6912,121.3677,121.6746,9825.0
2018-03-27 13:45:00,146.66,146.68,146.39,146.45,10887.0,121.6746,121.6912,121.4506,121.5004,10887.0
2018-03-27 13:50:00,146.46,146.51,146.36,146.46,13343.0,121.5087,121.5502,121.4257,121.5087,13343.0
2018-03-27 13:55:00,146.48,146.73,146.43,146.66,16200.0,121.5253,121.7327,121.4838,121.6746,16200.0
2018-03-27 14:00:00,146.65,146.94,146.65,146.85,18207.0,121.6663,121.9069,121.6663,121.8322,18207.0
2018-03-27 14:05:00,146.85,147.02,146.8,146.81,17492.0,121.8322,121.9733,121.7908,121.7991,17492.0
2018-03-27 14:10:00,146.83,147.15,146.81,146.99,13429.0,121.8157,122.0811,121.7991,121.9484,13429.0
2018-03-27 14:15:00,146.95,147.03,146.79,146.87,14133.0,121.9152,121.9816,121.7825,121.8488,14133.0
2018-03-27 14:20:00,146.89,146.89,146.69,146.83,23215.0,121.8654,121.8654,121.6995,121.8157,23215.0
2018-03-27 14:25:00,146.83,146.9,146.4,146.42,25894.0,121.8157,121.8737,121.4589,121.4755,25894.0
2018-03-27 14:30:00,146.4,146.5,146.16,146.39,24311.0,121.4589,121.5419,121.2598,121.4506,24311.0
2018-03-27 14:35:00,146.37,146.66,146.33,146.58,14168.0,121.434,121.6746,121.4008,121.6082,14168.0
2018-03-27 14:40:00,146.63,146.91,146.63,146.81,18340.0,121.6497,121.882,121.6497,121.7991,18340.0
2018-03-27 14:45:00,146.78,146.82,146.28,146.32,13811.0,121.7742,121.8074,121.3594,121.3925,13811.0
2018-03-27 14:50:00,146.33,146.61,146.31,146.53,13743.0,121.4008,121.6331,121.3842,121.5668,13743.0
2018-03-27 14:55:00,146.55,146.57,145.93,145.93,41435.0,121.5834,121.5999,121.069,121.069,41435.0
2018-03-27 15:00:00,145.91,145.98,145.59,145.75,15869.0,121.0524,121.1105,120.7869,120.9196,15869.0
2018-03-27 15:05:00,145.78,145.78,145.31,145.58,19708.0,120.9445,120.9445,120.5546,120.7786,19708.0
2018-03-27 15:10:00,145.66,145.7,145.39,145.61,26227.0,120.845,120.8782,120.621,120.8035,26227.0
2018-03-27 15:15:00,145.63,145.71,145.46,145.56,18489.0,120.8201,120.8865,120.6791,120.762,18489.0
2018-03-27 15:20:00,145.56,145.63,145.42,145.54,40541.0,120.762,120.8201,120.6459,120.7454,40541.0
2018-03-27 15:25:00,145.54,145.54,144.92,144.92,26447.0,120.7454,120.7454,120.231,120.231,26447.0
2018-03-27 15:30:00,144.92,144.96,144.01,144.43,32839.0,120.231,120.2642,119.4761,119.8245,32839.0
2018-03-27 15:35:00,144.41,144.77,144.41,144.65,27658.0,119.8079,120.1066,119.8079,120.007,27658.0
2018-03-27 15:40:00,144.63,144.63,143.93,143.93,47029.0,119.9905,119.9905,119.4097,119.4097,47029.0
2018-03-27 15:45:00,143.92,144.38,143.81,144.09,54214.0,119.4014,119.783,119.3101,119.5424,54214.0
2018-03-27 15:50:00,144.06,144.64,144.06,144.28,58480.0,119.5176,119.9987,119.5176,119.7001,58480.0
2018-03-27 15:55:00,144.25,144.62,144.12,144.51,163742.0,119.6752,119.9822,119.5673,119.8909,163742.0
2018-03-28 09:30:00,144.31,145.8,144.31,145.79,49894.0,119.725,120.9611,119.725,120.9528,49894.0
2018-03-28 09:35:00,145.72,145.72,145.01,145.04,21488.0,120.8948,120.8948,120.3057,120.3306,21488.0
2018-03-28 09:40:00,145.15,145.41,144.67,144.67,28738.0,120.4219,120.6376,120.0236,120.0236,28738.0
2018-03-28 09:45:00,144.67,144.8,144.18,144.28,48100.0,120.0236,120.1315,119.6171,119.7001,48100.0
2018-03-28 09:50:00,144.31,144.51,144.06,144.47,35433.0,119.725,119.8909,119.5176,119.8577,35433.0
2018-03-28 09:55:00,144.44,144.71,144.28,144.71,28908.0,119.8328,120.0568,119.7001,120.0568,28908.0
2018-03-28 10:00:00,144.72,144.8,144.47,144.76,27972.0,120.0651,120.1315,119.8577,120.0983,27972.0
2018-03-28 10:05:00,144.67,144.92,144.5,144.92,31945.0,120.0236,120.231,119.8826,120.231,31945.0
2018-03-28 10:10:00,144.85,144.88,144.6,144.76,25827.0,120.173,120.1979,119.9656,120.0983,25827.0
2018-03-28 10:15:00,144.81,144.89,144.49,144.64,31647.0,120.1398,120.2062,119.8743,119.9987,31647.0
2018-03-28 10:20:00,144.62,145.03,144.59,144.87,16945.0,119.9822,120.3223,119.9573,120.1896,16945.0
2018-03-28 10:25:00,144.86,145.36,144.81,145.17,32486.0,120.1813,120.5961,120.1398,120.4385,32486.0
2018-03-28 10:30:00,145.22,145.31,144.55,144.55,38236.0,120.4799,120.5546,119.9241,119.9241,38236.0
2018-03-28 10:35:00,144.52,144.87,144.52,144.87,15765.0,119.8992,120.1896,119.8992,120.1896,15765.0
2018-03-28 10:40:00,144.89,144.94,144.69,144.74,9167.0,120.2062,120.2476,120.0402,120.0817,9167.0
2018-03-28 10:45:00,144.79,144.88,144.53,144.88,24387.0,120.1232,120.1979,119.9075,120.1979,24387.0
2018-03-28 10:50:00,144.85,145.62,144.78,145.62,23671.0,120.173,120.8118,120.1149,120.8118,23671.0
2018-03-28 10:55:00,145.53,145.66,145.3,145.4,32772.0,120.7371,120.845,120.5463,120.6293,32772.0
2018-03-28 11:00:00,145.42,145.56,145.31,145.44,23126.0,120.6459,120.762,120.5546,120.6625,23126.0
2018-03-28 11:05:00,145.39,145.8,145.37,145.8,15503.0,120.621,120.9611,120.6044,120.9611,15503.0
2018-03-28 11:10:00,145.81,145.92,145.63,145.89,43368.0,120.9694,121.0607,120.8201,121.0358,43368.0
2018-03-28 11:15:00,145.9,146.08,145.67,145.96,28637.0,121.0441,121.1934,120.8533,121.0939,28637.0
2018-03-28 11:20:00,145.92,146.04,145.69,145.82,16838.0,121.0607,121.1602,120.8699,120.9777,16838.0
2018-03-28 11:25:00,145.84,146.21,145.74,145.97,15559.0,120.9943,121.3013,120.9114,121.1022,15559.0
2018-03-28 11:30:00,145.94,146.05,145.54,145.94,24656.0,121.0773,121.1685,120.7454,121.0773,24656.0
2018-03-28 11:35:00,146.01,146.2,145.67,145.67,7302.0,121.1354,121.293,120.8533,120.8533,7302.0
2018-03-28 11:40:00,145.71,145.87,145.51,145.57,9556.0,120.8865,121.0192,120.7205,120.7703,9556.0
2018-03-28 11:45:00,145.6,145.77,145.5,145.64,30145.0,120.7952,120.9362,120.7122,120.8284,30145.0
2018-03-28 11:50:00,145.7,145.7,145.48,145.54,6053.0,120.8782,120.8782,120.6956,120.7454,6053.0
2018-03-28 11:55:00,145.56,145.68,145.23,145.26,34377.0,120.762,120.8616,120.4882,120.5131,34377.0
2018-03-28 12:00:00,145.27,145.36,145.1,145.14,10955.0,120.5214,120.5961,120.3804,120.4136,10955.0
2018-03-28 12:05:00,145.11,145.28,145.03,145.25,7130.0,120.3887,120.5297,120.3223,120.5048,7130.0
2018-03-28 12:10:00,145.27,145.56,145.22,145.43,9976.0,120.5214,120.762,120.4799,120.6542,9976.0
2018-03-28 12:15:00,145.39,145.47,145.04,145.36,22372.0,120.621,120.6873,120.3306,120.5961,22372.0
2018-03-28 12:20:00,145.37,145.66,145.36,145.64,14489.0,120.6044,120.845,120.5961,120.8284,14489.0
2018-03-28 12:25:00,145.61,145.7,145.34,145.37,42482.0,120.8035,120.8782,120.5795,120.6044,42482.0
2018-03-28 12:30:00,145.38,145.41,145.12,145.12,7791.0,120.6127,120.6376,120.397,120.397,7791.0
2018-03-28 12:35:00,145.21,145.3,145.2,145.24,5920.0,120.4716,120.5463,120.4633,120.4965,5920.0
2018-03-28 12:40:00,145.3,145.68,145.3,145.66,8457.0,120.5463,120.8616,120.5463,120.845,8457.0
2018-03-28 12:45:00,145.62,145.66,145.44,145.5,10118.0,120.8118,120.845,120.6625,120.7122,10118.0
2018-03-28 12:50:00,145.5,145.6,145.43,145.45,10806.0,120.7122,120.7952,120.6542,120.6708,10806.0
2018-03-28 12:55:00,145.39,145.53,145.38,145.47,21884.0,120.621,120.7371,120.6127,120.6873,21884.0
2018-03-28 13:00:00,145.49,145.5,145.05,145.37,12992.0,120.7039,120.7122,120.3389,120.6044,12992.0
2018-03-28 13:05:00,145.37,145.46,145.16,145.32,9543.0,120.6044,120.6791,120.4302,120.5629,9543.0
2018-03-28 13:10:00,145.38,145.38,144.94,145.11,32346.0,120.6127,120.6127,120.2476,120.3887,32346.0
2018-03-28 13:15:00,145.15,145.15,144.84,144.9,30483.0,120.4219,120.4219,120.1647,120.2145,30483.0
2018-03-28 13:20:00,144.98,145.18,144.9,145.18,12003.0,120.2808,120.4468,120.2145,120.4468,12003.0
2018-03-28 13:25:00,145.2,145.53,145.06,145.53,9688.0,120.4633,120.7371,120.3472,120.7371,9688.0
2018-03-28 13:30:00,145.52,145.53,145.27,145.38,12820.0,120.7288,120.7371,120.5214,120.6127,12820.0
2018-03-28 13:35:00,145.41,145.41,145.19,145.4,8415.0,120.6376,120.6376,120.455,120.6293,8415.0
2018-03-28 13:40:00,145.39,145.53,145.27,145.49,28623.0,120.621,120.7371,120.5214,120.7039,28623.0
2018-03-28 13:45:00,145.5,145.81,145.5,145.71,10108.0,120.7122,120.9694,120.7122,120.8865,10108.0
2018-03-28 13:50:00,145.67,145.7,145.54,145.58,6837.0,120.8533,120.8782,120.7454,120.7786,6837.0
2018-03-28 13:55:00,145.57,145.68,145.51,145.61,5215.0,120.7703,120.8616,120.7205,120.8035,5215.0
2018-03-28 14:00:00,145.65,145.76,145.4,145.41,5566.0,120.8367,120.9279,120.6293,120.6376,5566.0
2018-03-28 14:05:00,145.4,145.47,145.35,145.4,9639.0,120.6293,120.6873,120.5878,120.6293,9639.0
2018-03-28 14:10:00,145.37,145.37,145.16,145.21,19471.0,120.6044,120.6044,120.4302,120.4716,19471.0
2018-03-28 14:15:00,145.16,145.2,145.11,145.14,8918.0,120.4302,120.4633,120.3887,120.4136,8918.0
2018-03-28 14:20:00,145.17,145.23,144.95,144.97,17197.0,120.4385,120.4882,120.2559,120.2725,17197.0
2018-03-28 14:25:00,145.02,145.07,144.78,144.84,8954.0,120.314,120.3555,120.1149,120.1647,8954.0
2018-03-28 14:30:00,144.81,145.1,144.75,145.1,15824.0,120.1398,120.3804,120.09,120.3804,15824.0
2018-03-28 14:35:00,145.1,145.33,144.96,145.24,14148.0,120.3804,120.5712,120.2642,120.4965,14148.0
2018-03-28 14:40:00,145.36,145.39,145.12,145.16,11137.0,120.5961,120.621,120.397,120.4302,11137.0
2018-03-28 14:45:00,145.17,145.23,145.09,145.23,8391.0,120.4385,120.4882,120.3721,120.4882,8391.0
2018-03-28 14:50:00,145.26,145.35,145.08,145.09,10792.0,120.5131,120.5878,120.3638,120.3721,10792.0
2018-03-28 14:55:00,145.11,145.13,144.94,144.96,7600.0,120.3887,120.4053,120.2476,120.2642,7600.0
2018-03-28 15:00:00,144.91,145.01,144.62,144.62,20400.0,120.2228,120.3057,119.9822,119.9822,20400.0
2018-03-28 15:05:00,144.57,144.7,144.51,144.56,29713.0,119.9407,120.0485,119.8909,119.9324,29713.0
2018-03-28 15:10:00,144.59,144.78,144.52,144.7,18563.0,119.9573,120.1149,119.8992,120.0485,18563.0
2018-03-28 15:15:00,144.7,144.77,144.54,144.7,16961.0,120.0485,120.1066,119.9158,120.0485,16961.0
2018-03-28 15:20:00,144.72,144.79,144.45,144.76,25782.0,120.0651,120.1232,119.8411,120.0983,25782.0
2018-03-28 15:25:00,144.75,144.79,144.6,144.79,26489.0,120.09,120.1232,119.9656,120.1232,26489.0
2018-03-28 15:30:00,144.78,144.8,144.36,144.42,99870.0,120.1149,120.1315,119.7665,119.8162,99870.0
2018-03-28 15:35:00,144.46,144.92,144.46,144.77,44429.0,119.8494,120.231,119.8494,120.1066,44429.0
2018-03-28 15:40:00,144.75,144.76,144.42,144.46,31300.0,120.09,120.0983,119.8162,119.8494,31300.0
2018-03-28 15:45:00,144.48,144.71,144.41,144.65,43046.0,119.866,120.0568,119.8079,120.007,43046.0
2018-03-28 15:50:00,144.67,144.71,144.37,144.41,50496.0,120.0236,120.0568,119.7747,119.8079,50496.0
2018-03-28 15:55:00,144.43,144.44,144.25,144.3,144769.0,119.8245,119.8328,119.6752,119.7167,144769.0
2018-03-29 09:30:00,144.8,145.23,144.41,144.84,80377.0,120.1315,120.4882,119.8079,120.1647,80377.0
2018-03-29 09:35:00,145.03,145.28,144.63,144.83,15726.0,120.3223,120.5297,119.9905,120.1564,15726.0
2018-03-29 09:40:00,144.85,144.88,144.42,144.42,9770.0,120.173,120.1979,119.8162,119.8162,9770.0
2018-03-29 09:45:00,144.41,144.41,143.96,144.0,26508.0,119.8079,119.8079,119.4346,119.4678,26508.0
2018-03-29 09:50:00,144.0,144.01,143.61,143.67,16285.0,119.4678,119.4761,119.1442,119.194,16285.0
2018-03-29 09:55:00,143.67,144.09,143.66,144.01,14578.0,119.194,119.5424,119.1857,119.4761,14578.0
2018-03-29 10:00:00,144.09,144.18,143.84,144.13,23282.0,119.5424,119.6171,119.335,119.5756,23282.0
2018-03-29 10:05:00,144.14,144.44,143.98,144.35,20924.0,119.5839,119.8328,119.4512,119.7582,20924.0
2018-03-29 10:10:00,144.39,144.79,144.24,144.77,16396.0,119.7913,120.1232,119.6669,120.1066,16396.0
2018-03-29 10:15:00,144.75,144.75,144.41,144.46,14482.0,120.09,120.09,119.8079,119.8494,14482.0
2018-03-29 10:20:00,144.51,144.71,144.45,144.46,12915.0,119.8909,120.0568,119.8411,119.8494,12915.0
2018-03-29 10:25:00,144.45,144.59,144.41,144.44,14056.0,119.8411,119.9573,119.8079,119.8328,14056.0
2018-03-29 10:30:00,144.43,144.48,144.28,144.4,11984.0,119.8245,119.866,119.7001,119.7996,11984.0
2018-03-29 10:35:00,144.41,144.56,144.34,144.53,7441.0,119.8079,119.9324,119.7499,119.9075,7441.0
2018-03-29 10:40:00,144.53,144.61,144.46,144.49,13667.0,119.9075,119.9739,119.8494,119.8743,13667.0
2018-03-29 10:45:00,144.5,144.54,144.28,144.39,12872.0,119.8826,119.9158,119.7001,119.7913,12872.0
2018-03-29 10:50:00,144.48,144.61,144.33,144.33,11231.0,119.866,119.9739,119.7416,119.7416,11231.0
2018-03-29 10:55:00,144.33,144.43,144.26,144.33,20281.0,119.7416,119.8245,119.6835,119.7416,20281.0
2018-03-29 11:00:00,144.31,144.81,144.3,144.62,81792.0,119.725,120.1398,119.7167,119.9822,81792.0
2018-03-29 11:05:00,144.63,144.93,144.59,144.84,52116.0,119.9905,120.2393,119.9573,120.1647,52116.0
2018-03-29 11:10:00,144.89,145.02,144.67,144.7,17960.0,120.2062,120.314,120.0236,120.0485,17960.0
2018-03-29 11:15:00,144.66,144.66,144.37,144.37,11631.0,120.0153,120.0153,119.7747,119.7747,11631.0
2018-03-29 11:20:00,144.37,144.68,144.37,144.62,14414.0,119.7747,120.0319,119.7747,119.9822,14414.0
2018-03-29 11:25:00,144.65,144.72,144.57,144.62,14261.0,120.007,120.0651,119.9407,119.9822,14261.0
2018-03-29 11:30:00,144.59,144.64,144.48,144.61,12596.0,119.9573,119.9987,119.866,119.9739,12596.0
2018-03-29 11:35:00,144.58,144.62,144.39,144.43,11805.0,119.949,119.9822,119.7913,119.8245,11805.0
2018-03-29 11:40:00,144.47,144.69,144.31,144.61,19489.0,119.8577,120.0402,119.725,119.9739,19489.0
2018-03-29 11:45:00,144.59,144.63,144.47,144.57,15241.0,119.9573,119.9905,119.8577,119.9407,15241.0
2018-03-29 11:50:00,144.6,144.74,144.49,144.7,17306.0,119.9656,120.0817,119.8743,120.0485,17306.0
2018-03-29 11:55:00,144.73,144.79,144.64,144.67,8899.0,120.0734,120.1232,119.9987,120.0236,8899.0
2018-03-29 12:00:00,144.69,144.78,144.48,144.55,13382.0,120.0402,120.1149,119.866,119.9241,13382.0
2018-03-29 12:05:00,144.56,144.77,144.56,144.61,13081.0,119.9324,120.1066,119.9324,119.9739,13081.0
2018-03-29 12:10:00,144.6,144.72,144.5,144.53,12621.0,119.9656,120.0651,119.8826,119.9075,12621.0
2018-03-29 12:15:00,144.57,144.65,144.48,144.48,9221.0,119.9407,120.007,119.866,119.866,9221.0
2018-03-29 12:20:00,144.49,144.62,144.49,144.56,8081.0,119.8743,119.9822,119.8743,119.9324,8081.0
2018-03-29 12:25:00,144.55,144.79,144.52,144.79,16716.0,119.9241,120.1232,119.8992,120.1232,16716.0
2018-03-29 12:30:00,144.83,145.0,144.81,144.91,10347.0,120.1564,120.2974,120.1398,120.2228,10347.0
2018-03-29 12:35:00,144.91,144.99,144.8,144.94,7993.0,120.2228,120.2891,120.1315,120.2476,7993.0
2018-03-29 12:40:00,144.91,144.95,144.73,144.82,9659.0,120.2228,120.2559,120.0734,120.1481,9659.0
2018-03-29 12:45:00,144.81,144.86,144.66,144.74,18188.0,120.1398,120.1813,120.0153,120.0817,18188.0
2018-03-29 12:50:00,144.74,144.9,144.7,144.9,7987.0,120.0817,120.2145,120.0485,120.2145,7987.0
2018-03-29 12:55:00,144.88,144.91,144.7,144.83,13360.0,120.1979,120.2228,120.0485,120.1564,13360.0
2018-03-29 13:00:00,144.88,144.97,144.75,144.96,9898.0,120.1979,120.2725,120.09,120.2642,9898.0
2018-03-29 13:05:00,144.98,144.99,144.8,144.8,9048.0,120.2808,120.2891,120.1315,120.1315,9048.0
2018-03-29 13:10:00,144.83,144.9,144.8,144.8,4861.0,120.1564,120.2145,120.1315,120.1315,4861.0
2018-03-29 13:15:00,144.82,144.94,144.8,144.91,10447.0,120.1481,120.2476,120.1315,120.2228,10447.0
2018-03-29 13:20:00,144.9,144.94,144.82,144.92,10947.0,120.2145,120.2476,120.1481,120.231,10947.0
2018-03-29 13:25:00,144.94,144.95,144.83,144.89,6393.0,120.2476,120.2559,120.1564,120.2062,6393.0
2018-03-29 13:30:00,144.88,144.88,144.58,144.67,17724.0,120.1979,120.1979,119.949,120.0236,17724.0
2018-03-29 13:35:00,144.75,144.88,144.67,144.67,7744.0,120.09,120.1979,120.0236,120.0236,7744.0
2018-03-29 13:40:00,144.69,144.77,144.64,144.69,16957.0,120.0402,120.1066,119.9987,120.0402,16957.0
2018-03-29 13:45:00,144.69,144.78,144.62,144.63,13995.0,120.0402,120.1149,119.9822,119.9905,13995.0
2018-03-29 13:50:00,144.6,144.85,144.6,144.84,9501.0,119.9656,120.173,119.9656,120.1647,9501.0
2018-03-29 13:55:00,144.81,144.83,144.5,144.5,12310.0,120.1398,120.1564,119.8826,119.8826,12310.0
2018-03-29 14:00:00,144.56,144.57,144.39,144.44,18469.0,119.9324,119.9407,119.7913,119.8328,18469.0
2018-03-29 14:05:00,144.45,144.66,144.4,144.66,8601.0,119.8411,120.0153,119.7996,120.0153,8601.0
2018-03-29 14:10:00,144.67,145.03,144.67,144.85,52522.0,120.0236,120.3223,120.0236,120.173,52522.0
2018-03-29 14:15:00,144.87,144.91,144.77,144.85,26941.0,120.1896,120.2228,120.1066,120.173,26941.0
2018-03-29 14:20:00,144.82,144.93,144.7,144.77,20358.0,120.1481,120.2393,120.0485,120.1066,20358.0
2018-03-29 14:25:00,144.75,145.07,144.69,145.07,21285.0,120.09,120.3555,120.0402,120.3555,21285.0
2018-03-29 14:30:00,145.09,145.19,145.0,145.13,12557.0,120.3721,120.455,120.2974,120.4053,12557.0
2018-03-29 14:35:00,145.11,145.33,145.1,145.24,21348.0,120.3887,120.5712,120.3804,120.4965,21348.0
2018-03-29 14:40:00,145.22,145.54,145.22,145.47,14949.0,120.4799,120.7454,120.4799,120.6873,14949.0
2018-03-29 14:45:00,145.44,145.55,145.35,145.49,10634.0,120.6625,120.7537,120.5878,120.7039,10634.0
2018-03-29 14:50:00,145.52,145.52,145.2,145.25,13915.0,120.7288,120.7288,120.4633,120.5048,13915.0
2018-03-29 14:55:00,145.26,145.35,145.22,145.24,9435.0,120.5131,120.5878,120.4799,120.4965,9435.0
2018-03-29 15:00:00,145.2,145.49,145.18,145.35,15808.0,120.4633,120.7039,120.4468,120.5878,15808.0
2018-03-29 15:05:00,145.35,145.57,145.33,145.45,13441.0,120.5878,120.7703,120.5712,120.6708,13441.0
2018-03-29 15:10:00,145.45,145.57,145.37,145.51,26777.0,120.6708,120.7703,120.6044,120.7205,26777.0
2018-03-29 15:15:00,145.49,145.52,145.41,145.42,63514.0,120.7039,120.7288,120.6376,120.6459,63514.0
2018-03-29 15:20:00,145.42,145.61,145.36,145.5,40687.0,120.6459,120.8035,120.5961,120.7122,40687.0
2018-03-29 15:25:00,145.51,145.61,145.4,145.53,36745.0,120.7205,120.8035,120.6293,120.7371,36745.0
2018-03-29 15:30:00,145.51,145.51,145.19,145.22,33706.0,120.7205,120.7205,120.455,120.4799,33706.0
2018-03-29 15:35:00,145.14,145.22,144.9,145.14,23910.0,120.4136,120.4799,120.2145,120.4136,23910.0
2018-03-29 15:40:00,145.21,145.28,145.02,145.17,28832.0,120.4716,120.5297,120.314,120.4385,28832.0
2018-03-29 15:45:00,145.15,145.81,145.14,145.81,55410.0,120.4219,120.9694,120.4136,120.9694,55410.0
2018-03-29 15:50:00,145.82,145.82,145.68,145.76,157539.0,120.9777,120.9777,120.8616,120.9279,157539.0
2018-03-29 15:55:00,145.75,145.76,145.23,145.29,174827.0,120.9196,120.9279,120.4882,120.538,174827.0
2018-04-02 09:30:00,145.74,146.82,145.17,146.67,72601.0,120.9114,121.8074,120.4385,121.6829,72601.0
2018-04-02 09:35:00,146.84,146.99,146.26,146.7,32898.0,121.824,121.9484,121.3428,121.7078,32898.0
2018-04-02 09:40:00,146.72,146.89,146.28,146.58,30627.0,121.7244,121.8654,121.3594,121.6082,30627.0
2018-04-02 09:45:00,146.63,146.87,146.02,146.11,20108.0,121.6497,121.8488,121.1436,121.2183,20108.0
2018-04-02 09:50:00,146.03,146.21,145.53,145.61,14765.0,121.1519,121.3013,120.7371,120.8035,14765.0
2018-04-02 09:55:00,145.57,145.69,145.34,145.69,10826.0,120.7703,120.8699,120.5795,120.8699,10826.0
2018-04-02 10:00:00,145.78,145.78,145.14,145.27,17205.0,120.9445,120.9445,120.4136,120.5214,17205.0
2018-04-02 10:05:00,145.41,145.51,145.06,145.13,15893.0,120.6376,120.7205,120.3472,120.4053,15893.0
2018-04-02 10:10:00,145.18,145.49,145.1,145.42,26298.0,120.4468,120.7039,120.3804,120.6459,26298.0
2018-04-02 10:15:00,145.45,145.96,145.4,145.89,20523.0,120.6708,121.0939,120.6293,121.0358,20523.0
2018-04-02 10:20:00,145.83,145.83,145.52,145.78,17709.0,120.986,120.986,120.7288,120.9445,17709.0
2018-04-02 10:25:00,145.82,145.94,145.73,145.86,21367.0,120.9777,121.0773,120.9031,121.0109,21367.0
2018-04-02 10:30:00,145.91,145.97,145.56,145.58,19705.0,121.0524,121.1022,120.762,120.7786,19705.0
2018-04-02 10:35:00,145.58,145.8,145.44,145.44,14747.0,120.7786,120.9611,120.6625,120.6625,14747.0
2018-04-02 10:40:00,145.44,145.66,145.43,145.48,20343.0,120.6625,120.845,120.6542,120.6956,20343.0
2018-04-02 10:45:00,145.48,145.51,145.35,145.39,24603.0,120.6956,120.7205,120.5878,120.621,24603.0
2018-04-02 10:50:00,145.32,145.4,145.2,145.38,13141.0,120.5629,120.6293,120.4633,120.6127,13141.0
2018-04-02 10:55:00,145.39,145.57,145.38,145.46,14361.0,120.621,120.7703,120.6127,120.6791,14361.0
2018-04-02 11:00:00,145.48,145.48,144.84,144.84,13558.0,120.6956,120.6956,120.1647,120.1647,13558.0
2018-04-02 11:05:00,144.84,145.15,144.83,145.03,15322.0,120.1647,120.4219,120.1564,120.3223,15322.0
2018-04-02 11:10:00,145.04,145.18,144.98,145.0,14355.0,120.3306,120.4468,120.2808,120.2974,14355.0
2018-04-02 11:15:00,144.99,145.37,144.9,145.07,35544.0,120.2891,120.6044,120.2145,120.3555,35544.0
2018-04-02 11:20:00,144.98,144.98,144.67,144.76,16631.0,120.2808,120.2808,120.0236,120.0983,16631.0
2018-04-02 11:25:00,144.66,144.92,144.58,144.92,15358.0,120.0153,120.231,119.949,120.231,15358.0
2018-04-02 11:30:00,144.86,145.16,144.79,145.03,16329.0,120.1813,120.4302,120.1232,120.3223,16329.0
2018-04-02 11:35:00,145.03,145.06,144.38,144.4,20864.0,120.3223,120.3472,119.783,119.7996,20864.0
2018-04-02 11:40:00,144.46,144.46,144.12,144.2,19926.0,119.8494,119.8494,119.5673,119.6337,19926.0
2018-04-02 11:45:00,144.26,144.56,144.02,144.49,11441.0,119.6835,119.9324,119.4844,119.8743,11441.0
2018-04-02 11:50:00,144.44,144.46,143.88,144.21,22110.0,119.8328,119.8494,119.3682,119.642,22110.0
2018-04-02 11:55:00,144.25,144.35,143.98,143.98,14579.0,119.6752,119.7582,119.4512,119.4512,14579.0
2018-04-02 12:00:00,143.98,144.01,143.71,143.88,22089.0,119.4512,119.4761,119.2272,119.3682,22089.0
2018-04-02 12:05:00,143.92,144.0,143.72,143.74,18609.0,119.4014,119.4678,119.2355,119.2521,18609.0
2018-04-02 12:10:00,143.8,143.84,143.59,143.8,12483.0,119.3019,119.335,119.1276,119.3019,12483.0
2018-04-02 12:15:00,143.8,144.11,143.8,144.02,18763.0,119.3019,119.559,119.3019,119.4844,18763.0
2018-04-02 12:20:00,144.01,144.01,143.76,143.78,14346.0,119.4761,119.4761,119.2687,119.2853,14346.0
2018-04-02 12:25:00,143.76,144.07,143.67,144.02,17747.0,119.2687,119.5259,119.194,119.4844,17747.0
2018-04-02 12:30:00,144.01,144.35,143.99,144.26,15032.0,119.4761,119.7582,119.4595,119.6835,15032.0
2018-04-02 12:35:00,144.28,144.42,144.2,144.25,11446.0,119.7001,119.8162,119.6337,119.6752,11446.0
2018-04-02 12:40:00,144.24,144.45,143.97,144.45,16267.0,119.6669,119.8411,119.4429,119.8411,16267.0
2018-04-02 12:45:00,144.4,144.6,144.35,144.56,13300.0,119.7996,119.9656,119.7582,119.9324,13300.0
2018-04-02 12:50:00,144.56,144.62,144.24,144.28,11903.0,119.9324,119.9822,119.6669,119.7001,11903.0
2018-04-02 12:55:00,144.24,144.33,144.14,144.22,9940.0,119.6669,119.7416,119.5839,119.6503,9940.0
2018-04-02 13:00:00,144.3,144.39,144.2,144.29,21717.0,119.7167,119.7913,119.6337,119.7084,21717.0
2018-04-02 13:05:00,144.31,144.4,144.14,144.19,8052.0,119.725,119.7996,119.5839,119.6254,8052.0
2018-04-02 13:10:00,144.14,144.24,143.97,143.99,14367.0,119.5839,119.6669,119.4429,119.4595,14367.0
2018-04-02 13:15:00,143.94,144.16,143.91,144.13,16115.0,119.418,119.6005,119.3931,119.5756,16115.0
2018-04-02 13:20:00,144.17,144.32,144.13,144.23,13586.0,119.6088,119.7333,119.5756,119.6586,13586.0
2018-04-02 13:25:00,144.21,144.21,143.86,143.9,13271.0,119.642,119.642,119.3516,119.3848,13271.0
2018-04-02 13:30:00,143.84,144.11,143.84,144.11,10436.0,119.335,119.559,119.335,119.559,10436.0
2018-04-02 13:35:00,144.14,144.16,144.02,144.03,11306.0,119.5839,119.6005,119.4844,119.4927,11306.0
2018-04-02 13:40:00,144.04,144.07,143.82,143.82,16483.0,119.501,119.5259,119.3184,119.3184,16483.0
2018-04-02 13:45:00,143.82,143.96,143.65,143.82,17501.0,119.3184,119.4346,119.1774,119.3184,17501.0
2018-04-02 13:50:00,143.89,144.04,143.89,144.04,13756.0,119.3765,119.501,119.3765,119.501,13756.0
2018-04-02 13:55:00,144.06,144.08,143.81,143.81,11441.0,119.5176,119.5342,119.3101,119.3101,11441.0
2018-04-02 14:00:00,143.78,143.85,143.58,143.76,15727.0,119.2853,119.3433,119.1193,119.2687,15727.0
2018-04-02 14:05:00,143.73,143.89,143.5,143.85,21794.0,119.2438,119.3765,119.053,119.3433,21794.0
2018-04-02 14:10:00,143.86,143.9,143.64,143.86,11819.0,119.3516,119.3848,119.1691,119.3516,11819.0
2018-04-02 14:15:00,143.9,144.21,143.86,144.16,15580.0,119.3848,119.642,119.3516,119.6005,15580.0
2018-04-02 14:20:00,144.11,144.27,144.08,144.09,17710.0,119.559,119.6918,119.5342,119.5424,17710.0
2018-04-02 14:25:00,144.06,144.12,143.67,143.86,17850.0,119.5176,119.5673,119.194,119.3516,17850.0
2018-04-02 14:30:00,143.82,143.92,143.72,143.92,9659.0,119.3184,119.4014,119.2355,119.4014,9659.0
2018-04-02 14:35:00,143.85,143.86,143.65,143.72,20688.0,119.3433,119.3516,119.1774,119.2355,20688.0
2018-04-02 14:40:00,143.74,143.75,143.42,143.51,29848.0,119.2521,119.2604,118.9866,119.0613,29848.0
2018-04-02 14:45:00,143.48,143.65,143.38,143.6,14122.0,119.0364,119.1774,118.9534,119.1359,14122.0
2018-04-02 14:50:00,143.62,143.9,143.58,143.78,20880.0,119.1525,119.3848,119.1193,119.2853,20880.0
2018-04-02 14:55:00,143.79,143.79,143.3,143.43,21859.0,119.2936,119.2936,118.887,118.9949,21859.0
2018-04-02 15:00:00,143.44,143.6,143.4,143.44,25538.0,119.0032,119.1359,118.97,119.0032,25538.0
2018-04-02 15:05:00,143.44,143.49,143.19,143.33,34813.0,119.0032,119.0447,118.7958,118.9119,34813.0
2018-04-02 15:10:00,143.34,143.43,143.26,143.37,26848.0,118.9202,118.9949,118.8538,118.9451,26848.0
2018-04-02 15:15:00,143.38,143.39,143.2,143.36,36722.0,118.9534,118.9617,118.8041,118.9368,36722.0
2018-04-02 15:20:00,143.37,143.41,142.95,142.95,60619.0,118.9451,118.9783,118.5967,118.5967,60619.0
2018-04-02 15:25:00,142.96,143.0,142.78,142.86,30723.0,118.605,118.6381,118.4556,118.522,30723.0
2018-04-02 15:30:00,142.9,143.13,142.9,142.98,44896.0,118.5552,118.746,118.5552,118.6216,44896.0
2018-04-02 15:35:00,142.99,143.31,142.96,143.17,40657.0,118.6298,118.8953,118.605,118.7792,40657.0
2018-04-02 15:40:00,143.16,143.42,142.9,143.35,41241.0,118.7709,118.9866,118.5552,118.9285,41241.0
2018-04-02 15:45:00,143.37,143.8,143.34,143.7,68497.0,118.9451,119.3019,118.9202,119.2189,68497.0
2018-04-02 15:50:00,143.73,144.01,143.59,143.96,81615.0,119.2438,119.4761,119.1276,119.4346,81615.0
2018-04-02 15:55:00,143.98,143.98,143.58,143.74,165201.0,119.4512,119.4512,119.1193,119.2521,165201.0
2018-04-03 09:30:00,144.09,144.77,144.09,144.54,62996.0,119.5424,120.1066,119.5424,119.9158,62996.0
2018-04-03 09:35:00,144.5,144.87,144.35,144.46,16058.0,119.8826,120.1896,119.7582,119.8494,16058.0
2018-04-03 09:40:00,144.44,144.45,143.77,143.81,19459.0,119.8328,119.8411,119.277,119.3101,19459.0
2018-04-03 09:45:00,143.88,144.2,143.82,144.12,23543.0,119.3682,119.6337,119.3184,119.5673,23543.0
2018-04-03 09:50:00,144.08,144.11,143.8,143.93,25743.0,119.5342,119.559,119.3019,119.4097,25743.0
2018-04-03 09:55:00,143.9,144.07,143.78,144.01,19437.0,119.3848,119.5259,119.2853,119.4761,19437.0
2018-04-03 10:00:00,144.02,144.07,143.76,143.94,20055.0,119.4844,119.5259,119.2687,119.418,20055.0
2018-04-03 10:05:00,143.94,144.21,143.84,143.84,23400.0,119.418,119.642,119.335,119.335,23400.0
2018-04-03 10:10:00,143.95,144.0,143.74,143.81,15702.0,119.4263,119.4678,119.2521,119.3101,15702.0
2018-04-03 10:15:00,143.84,143.84,143.22,143.22,32926.0,119.335,119.335,118.8207,118.8207,32926.0
2018-04-03 10:20:00,143.16,143.34,143.06,143.27,10574.0,118.7709,118.9202,118.6879,118.8621,10574.0
2018-04-03 10:25:00,143.25,143.52,143.17,143.44,17349.0,118.8456,119.0696,118.7792,119.0032,17349.0
2018-04-03 10:30:00,143.48,143.93,143.48,143.78,12230.0,119.0364,119.4097,119.0364,119.2853,12230.0
2018-04-03 10:35:00,143.81,144.13,143.78,143.95,24023.0,119.3101,119.5756,119.2853,119.4263,24023.0
2018-04-03 10:40:00,143.89,144.11,143.77,144.05,20658.0,119.3765,119.559,119.277,119.5093,20658.0
2018-04-03 10:45:00,144.11,144.29,144.01,144.11,13400.0,119.559,119.7084,119.4761,119.559,13400.0
2018-04-03 10:50:00,143.99,143.99,143.46,143.47,29086.0,119.4595,119.4595,119.0198,119.0281,29086.0
2018-04-03 10:55:00,143.41,143.77,143.29,143.77,18786.0,118.9783,119.277,118.8787,119.277,18786.0
2018-04-03 11:00:00,143.8,143.83,143.63,143.69,25145.0,119.3019,119.3267,119.1608,119.2106,25145.0
2018-04-03 11:05:00,143.7,143.84,143.64,143.8,11934.0,119.2189,119.335,119.1691,119.3019,11934.0
2018-04-03 11:10:00,143.84,143.98,143.63,143.67,30379.0,119.335,119.4512,119.1608,119.194,30379.0
2018-04-03 11:15:00,143.7,143.8,143.67,143.73,24931.0,119.2189,119.3019,119.194,119.2438,24931.0
2018-04-03 11:20:00,143.73,143.82,143.65,143.75,13818.0,119.2438,119.3184,119.1774,119.2604,13818.0
2018-04-03 11:25:00,143.75,143.82,143.67,143.7,22771.0,119.2604,119.3184,119.194,119.2189,22771.0
2018-04-03 11:30:00,143.67,143.75,143.35,143.41,19676.0,119.194,119.2604,118.9285,118.9783,19676.0
2018-04-03 11:35:00,143.39,143.45,143.29,143.34,5314.0,118.9617,119.0115,118.8787,118.9202,5314.0
2018-04-03 11:40:00,143.3,143.3,143.08,143.11,9051.0,118.887,118.887,118.7045,118.7294,9051.0
2018-04-03 11:45:00,143.18,143.18,142.57,142.66,423031.0,118.7875,118.7875,118.2814,118.3561,423031.0
2018-04-03 11:50:00,142.76,142.88,142.52,142.72,9585.0,118.439,118.5386,118.2399,118.4058,9585.0
2018-04-03 11:55:00,142.72,142.73,142.34,142.43,18571.0,118.4058,118.4141,118.0906,118.1653,18571.0
2018-04-03 12:00:00,142.44,142.48,142.22,142.26,24229.0,118.1735,118.2067,117.991,118.0242,24229.0
2018-04-03 12:05:00,142.29,142.29,141.99,142.05,18466.0,118.0491,118.0491,117.8002,117.85,18466.0
2018-04-03 12:10:00,142.04,142.15,141.9,141.9,14881.0,117.8417,117.933,117.7255,117.7255,14881.0
2018-04-03 12:15:00,141.93,142.02,141.68,141.71,21274.0,117.7504,117.8251,117.543,117.5679,21274.0
2018-04-03 12:20:00,141.72,141.75,141.64,141.66,13999.0,117.5762,117.6011,117.5098,117.5264,13999.0
2018-04-03 12:25:00,141.71,141.8,141.55,141.56,13948.0,117.5679,117.6426,117.4352,117.4435,13948.0
2018-04-03 12:30:00,141.58,141.65,141.53,141.58,18505.0,117.4601,117.5181,117.4186,117.4601,18505.0
2018-04-03 12:35:00,141.59,141.64,141.41,141.45,18795.0,117.4684,117.5098,117.319,117.3522,18795.0
2018-04-03 12:40:00,141.41,141.77,141.41,141.75,12903.0,117.319,117.6177,117.319,117.6011,12903.0
2018-04-03 12:45:00,141.68,141.71,141.21,141.21,14623.0,117.543,117.5679,117.1531,117.1531,14623.0
2018-04-03 12:50:00,141.22,141.26,140.88,140.89,16220.0,117.1614,117.1946,116.8793,116.8876,16220.0
2018-04-03 12:55:00,140.92,140.95,140.79,140.83,13354.0,116.9125,116.9374,116.8046,116.8378,13354.0
2018-04-03 13:00:00,140.82,140.83,140.55,140.67,27490.0,116.8295,116.8378,116.6055,116.7051,27490.0
2018-04-03 13:05:00,140.67,140.71,140.49,140.51,21989.0,116.7051,116.7383,116.5558,116.5723,21989.0
2018-04-03 13:10:00,140.52,140.77,140.52,140.77,24043.0,116.5806,116.7881,116.5806,116.7881,24043.0
2018-04-03 13:15:00,140.79,140.85,140.67,140.8,13650.0,116.8046,116.8544,116.7051,116.8129,13650.0
2018-04-03 13:20:00,140.8,141.0,140.78,140.95,20280.0,116.8129,116.9789,116.7963,116.9374,20280.0
2018-04-03 13:25:00,140.96,141.19,140.83,140.83,24084.0,116.9457,117.1365,116.8378,116.8378,24084.0
2018-04-03 13:30:00,140.86,140.93,140.68,140.73,6194.0,116.8627,116.9208,116.7134,116.7549,6194.0
2018-04-03 13:35:00,140.69,140.74,140.65,140.71,12262.0,116.7217,116.7632,116.6885,116.7383,12262.0
2018-04-03 13:40:00,140.67,140.79,140.66,140.76,10511.0,116.7051,116.8046,116.6968,116.7798,10511.0
2018-04-03 13:45:00,140.8,140.8,140.64,140.64,9285.0,116.8129,116.8129,116.6802,116.6802,9285.0
2018-04-03 13:50:00,140.65,140.69,140.59,140.62,14287.0,116.6885,116.7217,116.6387,116.6636,14287.0
2018-04-03 13:55:00,140.63,140.87,140.62,140.82,25664.0,116.6719,116.871,116.6636,116.8295,25664.0
2018-04-03 14:00:00,140.83,140.89,140.67,140.89,15796.0,116.8378,116.8876,116.7051,116.8876,15796.0
2018-04-03 14:05:00,140.9,140.91,140.64,140.77,11705.0,116.8959,116.9042,116.6802,116.7881,11705.0
2018-04-03 14:10:00,140.75,140.75,140.52,140.52,16932.0,116.7715,116.7715,116.5806,116.5806,16932.0
2018-04-03 14:15:00,140.54,140.56,140.48,140.55,19040.0,116.5972,116.6138,116.5475,116.6055,19040.0
2018-04-03 14:20:00,140.54,140.82,140.49,140.81,21324.0,116.5972,116.8295,116.5558,116.8212,21324.0
2018-04-03 14:25:00,140.83,141.05,140.83,140.91,27864.0,116.8378,117.0204,116.8378,116.9042,27864.0
2018-04-03 14:30:00,140.9,140.9,140.62,140.62,16293.0,116.8959,116.8959,116.6636,116.6636,16293.0
2018-04-03 14:35:00,140.62,140.68,140.58,140.68,12681.0,116.6636,116.7134,116.6304,116.7134,12681.0
2018-04-03 14:40:00,140.65,140.67,140.46,140.49,18653.0,116.6885,116.7051,116.5309,116.5558,18653.0
2018-04-03 14:45:00,140.5,141.06,140.39,141.02,30096.0,116.5641,117.0286,116.4728,116.9955,30096.0
2018-04-03 14:50:00,140.95,140.97,140.77,140.9,18203.0,116.9374,116.954,116.7881,116.8959,18203.0
2018-04-03 14:55:00,140.89,141.2,140.87,141.05,27369.0,116.8876,117.1448,116.871,117.0204,27369.0
2018-04-03 15:00:00,141.08,141.59,141.0,141.56,26143.0,117.0452,117.4684,116.9789,117.4435,26143.0
2018-04-03 15:05:00,141.57,141.99,141.54,141.88,32759.0,117.4518,117.8002,117.4269,117.7089,32759.0
2018-04-03 15:10:00,141.88,142.08,141.61,141.66,36778.0,117.7089,117.8749,117.4849,117.5264,36778.0
2018-04-03 15:15:00,141.63,141.72,141.53,141.67,21978.0,117.5015,117.5762,117.4186,117.5347,21978.0
2018-04-03 15:20:00,141.67,141.96,141.55,141.96,28884.0,117.5347,117.7753,117.4352,117.7753,28884.0
2018-04-03 15:25:00,141.98,142.24,141.95,142.22,41782.0,117.7919,118.0076,117.767,117.991,41782.0
2018-04-03 15:30:00,142.22,142.25,141.75,141.8,44769.0,117.991,118.0159,117.6011,117.6426,44769.0
2018-04-03 15:35:00,141.84,141.85,141.55,141.64,41689.0,117.6758,117.6841,117.4352,117.5098,41689.0
2018-04-03 15:40:00,141.69,141.88,141.53,141.53,81264.0,117.5513,117.7089,117.4186,117.4186,81264.0
2018-04-03 15:45:00,141.53,141.75,141.37,141.54,75949.0,117.4186,117.6011,117.2858,117.4269,75949.0
2018-04-03 15:50:00,141.56,141.73,141.34,141.35,80984.0,117.4435,117.5845,117.2609,117.2692,80984.0
2018-04-03 15:55:00,141.35,141.6,141.1,141.49,313874.0,117.2692,117.4767,117.0618,117.3854,313874.0
2018-04-04 09:30:00,140.98,141.07,140.24,140.96,37795.0,116.9623,117.0369,116.3483,116.9457,37795.0
2018-04-04 09:35:00,140.93,141.52,140.76,141.52,15635.0,116.9208,117.4103,116.7798,117.4103,15635.0
2018-04-04 09:40:00,141.52,141.81,141.24,141.81,26993.0,117.4103,117.6509,117.178,117.6509,26993.0
2018-04-04 09:45:00,141.73,141.73,141.16,141.18,17566.0,117.5845,117.5845,117.1116,117.1282,17566.0
2018-04-04 09:50:00,141.16,141.24,141.09,141.14,13944.0,117.1116,117.178,117.0535,117.095,13944.0
2018-04-04 09:55:00,141.22,141.47,141.15,141.47,12979.0,117.1614,117.3688,117.1033,117.3688,12979.0
2018-04-04 10:00:00,141.48,141.48,141.13,141.35,13700.0,117.3771,117.3771,117.0867,117.2692,13700.0
2018-04-04 10:05:00,141.37,141.56,141.28,141.48,20379.0,117.2858,117.4435,117.2112,117.3771,20379.0
2018-04-04 10:10:00,141.43,141.51,141.29,141.32,18919.0,117.3356,117.402,117.2195,117.2444,18919.0
2018-04-04 10:15:00,141.3,141.3,141.02,141.16,13569.0,117.2278,117.2278,116.9955,117.1116,13569.0
2018-04-04 10:20:00,141.21,141.21,140.97,140.97,22143.0,117.1531,117.1531,116.954,116.954,22143.0
2018-04-04 10:25:00,140.98,141.23,140.89,141.16,18397.0,116.9623,117.1697,116.8876,117.1116,18397.0
2018-04-04 10:30:00,141.14,141.21,140.99,141.09,10284.0,117.095,117.1531,116.9706,117.0535,10284.0
2018-04-04 10:35:00,141.07,141.18,140.94,141.16,31836.0,117.0369,117.1282,116.9291,117.1116,31836.0
2018-04-04 10:40:00,141.15,141.18,140.99,141.0,25149.0,117.1033,117.1282,116.9706,116.9789,25149.0
2018-04-04 10:45:00,140.98,141.06,140.92,140.97,13574.0,116.9623,117.0286,116.9125,116.954,13574.0
2018-04-04 10:50:00,140.97,141.15,140.97,141.09,15240.0,116.954,117.1033,116.954,117.0535,15240.0
2018-04-04 10:55:00,141.1,141.12,140.92,141.12,18110.0,117.0618,117.0784,116.9125,117.0784,18110.0
2018-04-04 11:00:00,141.05,141.1,140.89,140.97,10141.0,117.0204,117.0618,116.8876,116.954,10141.0
2018-04-04 11:05:00,141.01,141.12,140.85,141.05,17562.0,116.9872,117.0784,116.8544,117.0204,17562.0
2018-04-04 11:10:00,141.05,141.28,141.05,141.25,10283.0,117.0204,117.2112,117.0204,117.1863,10283.0
2018-04-04 11:15:00,141.29,141.35,141.2,141.2,12967.0,117.2195,117.2692,117.1448,117.1448,12967.0
2018-04-04 11:20:00,141.19,141.36,141.08,141.33,15780.0,117.1365,117.2775,117.0452,117.2526,15780.0
2018-04-04 11:25:00,141.39,141.5,141.34,141.39,14287.0,117.3024,117.3937,117.2609,117.3024,14287.0
2018-04-04 11:30:00,141.44,141.7,141.41,141.68,26674.0,117.3439,117.5596,117.319,117.543,26674.0
2018-04-04 11:35:00,141.62,141.94,141.62,141.86,15399.0,117.4932,117.7587,117.4932,117.6924,15399.0
2018-04-04 11:40:00,141.82,141.82,141.6,141.67,14260.0,117.6592,117.6592,117.4767,117.5347,14260.0
2018-04-04 11:45:00,141.67,141.85,141.61,141.76,10277.0,117.5347,117.6841,117.4849,117.6094,10277.0
2018-04-04 11:50:00,141.75,141.81,141.62,141.62,9960.0,117.6011,117.6509,117.4932,117.4932,9960.0
2018-04-04 11:55:00,141.61,141.67,141.54,141.65,5300.0,117.4849,117.5347,117.4269,117.5181,5300.0
2018-04-04 12:00:00,141.64,141.68,141.57,141.67,7381.0,117.5098,117.543,117.4518,117.5347,7381.0
2018-04-04 12:05:00,141.7,141.7,141.53,141.62,12670.0,117.5596,117.5596,117.4186,117.4932,12670.0
2018-04-04 12:10:00,141.65,141.75,141.58,141.7,16069.0,117.5181,117.6011,117.4601,117.5596,16069.0
2018-04-04 12:15:00,141.65,141.65,141.55,141.61,8345.0,117.5181,117.5181,117.4352,117.4849,8345.0
2018-04-04 12:20:00,141.58,141.82,141.5,141.73,12133.0,117.4601,117.6592,117.3937,117.5845,12133.0
2018-04-04 12:25:00,141.73,141.74,141.57,141.67,9286.0,117.5845,117.5928,117.4518,117.5347,9286.0
2018-04-04 12:30:00,141.67,141.95,141.66,141.95,11875.0,117.5347,117.767,117.5264,117.767,11875.0
2018-04-04 12:35:00,141.94,142.08,141.9,141.98,9394.0,117.7587,117.8749,117.7255,117.7919,9394.0
2018-04-04 12:40:00,141.97,141.97,141.87,141.9,14036.0,117.7836,117.7836,117.7007,117.7255,14036.0
2018-04-04 12:45:00,141.85,141.93,141.82,141.93,5294.0,117.6841,117.7504,117.6592,117.7504,5294.0
2018-04-04 12:50:00,141.97,142.14,141.92,142.14,7838.0,117.7836,117.9247,117.7421,117.9247,7838.0
2018-04-04 12:55:00,142.18,142.32,142.18,142.22,11816.0,117.9578,118.074,117.9578,117.991,11816.0
2018-04-04 13:00:00,142.25,142.3,142.2,142.22,10153.0,118.0159,118.0574,117.9744,117.991,10153.0
2018-04-04 13:05:00,142.22,142.23,142.02,142.07,6701.0,117.991,117.9993,117.8251,117.8666,6701.0
2018-04-04 13:10:00,142.05,142.13,142.01,142.1,9803.0,117.85,117.9164,117.8168,117.8915,9803.0
2018-04-04 13:15:00,142.12,142.3,142.11,142.17,11431.0,117.9081,118.0574,117.8998,117.9495,11431.0
2018-04-04 13:20:00,142.16,142.27,142.03,142.03,11698.0,117.9412,118.0325,117.8334,117.8334,11698.0
2018-04-04 13:25:00,142.03,142.04,141.89,142.03,9048.0,117.8334,117.8417,117.7172,117.8334,9048.0
2018-04-04 13:30:00,142.02,142.05,141.93,142.02,9338.0,117.8251,117.85,117.7504,117.8251,9338.0
2018-04-04 13:35:00,142.0,142.31,142.0,142.3,12839.0,117.8085,118.0657,117.8085,118.0574,12839.0
2018-04-04 13:40:00,142.3,142.47,142.29,142.43,16632.0,118.0574,118.1984,118.0491,118.1653,16632.0
2018-04-04 13:45:00,142.38,142.39,142.23,142.3,6599.0,118.1238,118.1321,117.9993,118.0574,6599.0
2018-04-04 13:50:00,142.3,142.45,142.24,142.45,4700.0,118.0574,118.1818,118.0076,118.1818,4700.0
2018-04-04 13:55:00,142.47,142.59,142.47,142.58,8177.0,118.1984,118.298,118.1984,118.2897,8177.0
2018-04-04 14:00:00,142.58,142.84,142.58,142.8,12298.0,118.2897,118.5054,118.2897,118.4722,12298.0
2018-04-04 14:05:00,142.86,143.04,142.86,142.96,13297.0,118.522,118.6713,118.522,118.605,13297.0
2018-04-04 14:10:00,142.98,143.11,142.95,143.07,6692.0,118.6216,118.7294,118.5967,118.6962,6692.0
2018-04-04 14:15:00,143.1,143.45,143.1,143.39,48463.0,118.7211,119.0115,118.7211,118.9617,48463.0
2018-04-04 14:20:00,143.38,143.55,143.38,143.5,23349.0,118.9534,119.0944,118.9534,119.053,23349.0
2018-04-04 14:25:00,143.48,143.54,143.21,143.28,11650.0,119.0364,119.0861,118.8124,118.8704,11650.0
2018-04-04 14:30:00,143.31,143.33,143.01,143.05,16578.0,118.8953,118.9119,118.6464,118.6796,16578.0
2018-04-04 14:35:00,143.06,143.07,142.88,142.94,14872.0,118.6879,118.6962,118.5386,118.5884,14872.0
2018-04-04 14:40:00,142.95,143.14,142.93,143.1,23820.0,118.5967,118.7543,118.5801,118.7211,23820.0
2018-04-04 14:45:00,143.09,143.29,143.08,143.2,11102.0,118.7128,118.8787,118.7045,118.8041,11102.0
2018-04-04 14:50:00,143.23,143.3,142.98,142.98,13867.0,118.829,118.887,118.6216,118.6216,13867.0
2018-04-04 14:55:00,143.0,143.06,142.84,143.06,13515.0,118.6381,118.6879,118.5054,118.6879,13515.0
2018-04-04 15:00:00,143.04,143.32,143.01,143.28,13010.0,118.6713,118.9036,118.6464,118.8704,13010.0
2018-04-04 15:05:00,143.24,143.33,143.13,143.13,20507.0,118.8373,118.9119,118.746,118.746,20507.0
2018-04-04 15:10:00,143.13,143.13,142.88,142.91,20358.0,118.746,118.746,118.5386,118.5635,20358.0
2018-04-04 15:15:00,142.91,142.92,142.75,142.75,10347.0,118.5635,118.5718,118.4307,118.4307,10347.0
2018-04-04 15:20:00,142.8,143.12,142.77,143.11,16989.0,118.4722,118.7377,118.4473,118.7294,16989.0
2018-04-04 15:25:00,143.08,143.35,143.04,143.14,25061.0,118.7045,118.9285,118.6713,118.7543,25061.0
2018-04-04 15:30:00,143.14,143.26,143.09,143.09,26833.0,118.7543,118.8538,118.7128,118.7128,26833.0
2018-04-04 15:35:00,143.1,143.21,143.04,143.1,38969.0,118.7211,118.8124,118.6713,118.7211,38969.0
2018-04-04 15:40:00,143.08,143.13,142.86,142.98,39666.0,118.7045,118.746,118.522,118.6216,39666.0
2018-04-04 15:45:00,143.02,143.12,142.85,142.88,54752.0,118.6547,118.7377,118.5137,118.5386,54752.0
2018-04-04 15:50:00,142.91,143.16,142.91,143.16,42181.0,118.5635,118.7709,118.5635,118.7709,42181.0
2018-04-04 15:55:00,143.16,143.23,142.95,142.98,82368.0,118.7709,118.829,118.5967,118.6216,82368.0
2018-04-05 09:30:00,143.0,143.29,142.85,143.29,45039.0,118.6381,118.8787,118.5137,118.8787,45039.0
2018-04-05 09:35:00,143.3,143.5,143.03,143.34,49920.0,118.887,119.053,118.663,118.9202,49920.0
2018-04-05 09:40:00,143.29,143.51,142.88,143.48,21613.0,118.8787,119.0613,118.5386,119.0364,21613.0
2018-04-05 09:45:00,143.53,143.59,143.35,143.54,17480.0,119.0779,119.1276,118.9285,119.0861,17480.0
2018-04-05 09:50:00,143.53,143.94,143.52,143.75,20825.0,119.0779,119.418,119.0696,119.2604,20825.0
2018-04-05 09:55:00,143.7,144.08,143.55,144.08,25206.0,119.2189,119.5342,119.0944,119.5342,25206.0
2018-04-05 10:00:00,144.13,144.26,144.0,144.13,30535.0,119.5756,119.6835,119.4678,119.5756,30535.0
2018-04-05 10:05:00,144.14,144.23,143.97,144.21,46409.0,119.5839,119.6586,119.4429,119.642,46409.0
2018-04-05 10:10:00,144.17,144.21,143.92,144.06,19294.0,119.6088,119.642,119.4014,119.5176,19294.0
2018-04-05 10:15:00,144.08,144.3,144.0,144.14,18461.0,119.5342,119.7167,119.4678,119.5839,18461.0
2018-04-05 10:20:00,144.16,144.22,143.99,144.22,10184.0,119.6005,119.6503,119.4595,119.6503,10184.0
2018-04-05 10:25:00,144.24,144.34,144.06,144.28,17713.0,119.6669,119.7499,119.5176,119.7001,17713.0
2018-04-05 10:30:00,144.28,144.32,144.12,144.16,29150.0,119.7001,119.7333,119.5673,119.6005,29150.0
2018-04-05 10:35:00,144.19,144.23,143.83,143.83,12364.0,119.6254,119.6586,119.3267,119.3267,12364.0
2018-04-05 10:40:00,143.86,144.14,143.84,144.14,19801.0,119.3516,119.5839,119.335,119.5839,19801.0
2018-04-05 10:45:00,144.11,144.21,143.96,144.09,25441.0,119.559,119.642,119.4346,119.5424,25441.0
2018-04-05 10:50:00,144.13,144.15,143.99,143.99,11618.0,119.5756,119.5922,119.4595,119.4595,11618.0
2018-04-05 10:55:00,143.98,144.03,143.88,143.93,15330.0,119.4512,119.4927,119.3682,119.4097,15330.0
2018-04-05 11:00:00,143.9,144.06,143.88,144.01,16578.0,119.3848,119.5176,119.3682,119.4761,16578.0
2018-04-05 11:05:00,144.05,144.35,144.01,144.3,15745.0,119.5093,119.7582,119.4761,119.7167,15745.0
2018-04-05 11:10:00,144.36,144.62,144.21,144.62,12212.0,119.7665,119.9822,119.642,119.9822,12212.0
2018-04-05 11:15:00,144.58,144.7,144.5,144.7,11096.0,119.949,120.0485,119.8826,120.0485,11096.0
2018-04-05 11:20:00,144.72,144.83,144.66,144.82,17871.0,120.0651,120.1564,120.0153,120.1481,17871.0
2018-04-05 11:25:00,144.83,145.18,144.82,145.18,21284.0,120.1564,120.4468,120.1481,120.4468,21284.0
2018-04-05 11:30:00,145.2,145.41,145.14,145.38,19623.0,120.4633,120.6376,120.4136,120.6127,19623.0
2018-04-05 11:35:00,145.37,145.61,145.3,145.54,12986.0,120.6044,120.8035,120.5463,120.7454,12986.0
2018-04-05 11:40:00,145.56,145.58,145.42,145.43,18191.0,120.762,120.7786,120.6459,120.6542,18191.0
2018-04-05 11:45:00,145.44,145.44,145.29,145.4,14054.0,120.6625,120.6625,120.538,120.6293,14054.0
2018-04-05 11:50:00,145.39,145.46,145.34,145.35,15984.0,120.621,120.6791,120.5795,120.5878,15984.0
2018-04-05 11:55:00,145.35,145.42,145.22,145.42,14118.0,120.5878,120.6459,120.4799,120.6459,14118.0
2018-04-05 12:00:00,145.44,145.46,145.3,145.3,9999.0,120.6625,120.6791,120.5463,120.5463,9999.0
2018-04-05 12:05:00,145.35,145.37,145.08,145.08,12421.0,120.5878,120.6044,120.3638,120.3638,12421.0
2018-04-05 12:10:00,145.04,145.32,145.01,145.25,11540.0,120.3306,120.5629,120.3057,120.5048,11540.0
2018-04-05 12:15:00,145.25,145.29,144.95,145.01,11655.0,120.5048,120.538,120.2559,120.3057,11655.0
2018-04-05 12:20:00,145.03,145.07,144.78,144.84,8369.0,120.3223,120.3555,120.1149,120.1647,8369.0
2018-04-05 12:25:00,144.84,144.91,144.76,144.81,7406.0,120.1647,120.2228,120.0983,120.1398,7406.0
2018-04-05 12:30:00,144.78,144.9,144.69,144.72,6489.0,120.1149,120.2145,120.0402,120.0651,6489.0
2018-04-05 12:35:00,144.72,144.93,144.71,144.93,9747.0,120.0651,120.2393,120.0568,120.2393,9747.0
2018-04-05 12:40:00,144.88,144.91,144.47,144.5,7346.0,120.1979,120.2228,119.8577,119.8826,7346.0
2018-04-05 12:45:00,144.45,144.57,144.41,144.56,8901.0,119.8411,119.9407,119.8079,119.9324,8901.0
2018-04-05 12:50:00,144.59,144.59,144.46,144.47,11743.0,119.9573,119.9573,119.8494,119.8577,11743.0
2018-04-05 12:55:00,144.47,144.53,144.33,144.47,10286.0,119.8577,119.9075,119.7416,119.8577,10286.0
2018-04-05 13:00:00,144.48,144.55,144.47,144.5,19352.0,119.866,119.9241,119.8577,119.8826,19352.0
2018-04-05 13:05:00,144.5,144.53,144.46,144.48,10562.0,119.8826,119.9075,119.8494,119.866,10562.0
2018-04-05 13:10:00,144.48,144.48,144.14,144.23,6848.0,119.866,119.866,119.5839,119.6586,6848.0
2018-04-05 13:15:00,144.25,144.42,144.15,144.15,8796.0,119.6752,119.8162,119.5922,119.5922,8796.0
2018-04-05 13:20:00,144.16,144.29,144.14,144.21,7859.0,119.6005,119.7084,119.5839,119.642,7859.0
2018-04-05 13:25:00,144.21,144.23,144.02,144.03,3854.0,119.642,119.6586,119.4844,119.4927,3854.0
2018-04-05 13:30:00,144.03,144.11,143.92,143.92,21576.0,119.4927,119.559,119.4014,119.4014,21576.0
2018-04-05 13:35:00,143.92,144.06,143.87,143.87,23836.0,119.4014,119.5176,119.3599,119.3599,23836.0
2018-04-05 13:40:00,143.85,143.85,143.47,143.59,17343.0,119.3433,119.3433,119.0281,119.1276,17343.0
2018-04-05 13:45:00,143.55,143.76,143.53,143.76,7064.0,119.0944,119.2687,119.0779,119.2687,7064.0
2018-04-05 13:50:00,143.76,144.0,143.73,143.84,9976.0,119.2687,119.4678,119.2438,119.335,9976.0
2018-04-05 13:55:00,143.84,143.87,143.72,143.74,12980.0,119.335,119.3599,119.2355,119.2521,12980.0
2018-04-05 14:00:00,143.74,144.0,143.69,143.94,18221.0,119.2521,119.4678,119.2106,119.418,18221.0
2018-04-05 14:05:00,143.89,143.94,143.65,143.72,12567.0,119.3765,119.418,119.1774,119.2355,12567.0
2018-04-05 14:10:00,143.73,143.94,143.73,143.88,12310.0,119.2438,119.418,119.2438,119.3682,12310.0
2018-04-05 14:15:00,143.89,144.0,143.89,143.94,10507.0,119.3765,119.4678,119.3765,119.418,10507.0
2018-04-05 14:20:00,143.94,143.94,143.61,143.65,11854.0,119.418,119.418,119.1442,119.1774,11854.0
2018-04-05 14:25:00,143.65,143.77,143.56,143.74,13681.0,119.1774,119.277,119.1027,119.2521,13681.0
2018-04-05 14:30:00,143.78,143.98,143.76,143.96,9584.0,119.2853,119.4512,119.2687,119.4346,9584.0
2018-04-05 14:35:00,143.96,144.08,143.91,143.92,20121.0,119.4346,119.5342,119.3931,119.4014,20121.0
2018-04-05 14:40:00,143.9,143.93,143.74,143.84,21425.0,119.3848,119.4097,119.2521,119.335,21425.0
2018-04-05 14:45:00,143.86,143.94,143.83,143.84,10807.0,119.3516,119.418,119.3267,119.335,10807.0
2018-04-05 14:50:00,143.82,144.0,143.8,143.96,29338.0,119.3184,119.4678,119.3019,119.4346,29338.0
2018-04-05 14:55:00,143.96,143.96,143.81,143.81,10367.0,119.4346,119.4346,119.3101,119.3101,10367.0
2018-04-05 15:00:00,143.81,143.92,143.75,143.92,16003.0,119.3101,119.4014,119.2604,119.4014,16003.0
2018-04-05 15:05:00,143.93,144.2,143.92,144.14,22787.0,119.4097,119.6337,119.4014,119.5839,22787.0
2018-04-05 15:10:00,144.12,144.12,143.93,144.0,19903.0,119.5673,119.5673,119.4097,119.4678,19903.0
2018-04-05 15:15:00,144.0,144.09,143.95,143.96,13408.0,119.4678,119.5424,119.4263,119.4346,13408.0
2018-04-05 15:20:00,143.96,144.11,143.95,144.04,23489.0,119.4346,119.559,119.4263,119.501,23489.0
2018-04-05 15:25:00,144.05,144.05,143.93,144.0,14633.0,119.5093,119.5093,119.4097,119.4678,14633.0
2018-04-05 15:30:00,144.01,144.05,143.81,143.91,39482.0,119.4761,119.5093,119.3101,119.3931,39482.0
2018-04-05 15:35:00,143.91,144.0,143.84,143.9,26029.0,119.3931,119.4678,119.335,119.3848,26029.0
2018-04-05 15:40:00,143.93,144.07,143.9,144.01,43034.0,119.4097,119.5259,119.3848,119.4761,43034.0
2018-04-05 15:45:00,144.04,144.25,144.03,144.22,41906.0,119.501,119.6752,119.4927,119.6503,41906.0
2018-04-05 15:50:00,144.22,144.36,144.12,144.26,45487.0,119.6503,119.7665,119.5673,119.6835,45487.0
2018-04-05 15:55:00,144.25,144.25,143.87,144.08,138106.0,119.6752,119.6752,119.3599,119.5342,138106.0
2018-04-06 09:30:00,143.51,144.22,143.43,144.13,22936.0,119.0613,119.6503,118.9949,119.5756,22936.0
2018-04-06 09:35:00,144.13,144.4,143.81,143.93,17731.0,119.5756,119.7996,119.3101,119.4097,17731.0
2018-04-06 09:40:00,143.96,144.14,143.76,143.83,9110.0,119.4346,119.5839,119.2687,119.3267,9110.0
2018-04-06 09:45:00,143.82,144.29,143.73,144.27,11442.0,119.3184,119.7084,119.2438,119.6918,11442.0
2018-04-06 09:50:00,144.23,144.38,144.04,144.15,22882.0,119.6586,119.783,119.501,119.5922,22882.0
2018-04-06 09:55:00,144.17,144.29,143.89,143.98,16854.0,119.6088,119.7084,119.3765,119.4512,16854.0
2018-04-06 10:00:00,144.1,144.2,143.96,144.05,7414.0,119.5507,119.6337,119.4346,119.5093,7414.0
2018-04-06 10:05:00,144.03,144.13,143.92,143.92,18160.0,119.4927,119.5756,119.4014,119.4014,18160.0
2018-04-06 10:10:00,143.94,144.03,143.89,144.01,7864.0,119.418,119.4927,119.3765,119.4761,7864.0
2018-04-06 10:15:00,144.03,144.21,144.0,144.14,12221.0,119.4927,119.642,119.4678,119.5839,12221.0
2018-04-06 10:20:00,144.15,144.25,143.77,143.77,16647.0,119.5922,119.6752,119.277,119.277,16647.0
2018-04-06 10:25:00,143.8,143.94,143.65,143.65,8549.0,119.3019,119.418,119.1774,119.1774,8549.0
2018-04-06 10:30:00,143.58,143.7,143.58,143.69,5384.0,119.1193,119.2189,119.1193,119.2106,5384.0
2018-04-06 10:35:00,143.66,143.66,143.37,143.41,12778.0,119.1857,119.1857,118.9451,118.9783,12778.0
2018-04-06 10:40:00,143.41,143.46,143.2,143.29,13334.0,118.9783,119.0198,118.8041,118.8787,13334.0
2018-04-06 10:45:00,143.25,143.47,143.08,143.47,6100.0,118.8456,119.0281,118.7045,119.0281,6100.0
2018-04-06 10:50:00,143.49,143.62,143.43,143.5,8919.0,119.0447,119.1525,118.9949,119.053,8919.0
2018-04-06 10:55:00,143.46,143.76,143.46,143.59,19516.0,119.0198,119.2687,119.0198,119.1276,19516.0
2018-04-06 11:00:00,143.58,143.6,143.29,143.39,10215.0,119.1193,119.1359,118.8787,118.9617,10215.0
2018-04-06 11:05:00,143.43,143.49,143.2,143.25,14493.0,118.9949,119.0447,118.8041,118.8456,14493.0
2018-04-06 11:10:00,143.35,143.53,143.22,143.22,6851.0,118.9285,119.0779,118.8207,118.8207,6851.0
2018-04-06 11:15:00,143.17,143.22,142.93,143.15,16496.0,118.7792,118.8207,118.5801,118.7626,16496.0
2018-04-06 11:20:00,143.19,143.19,142.89,142.94,5800.0,118.7958,118.7958,118.5469,118.5884,5800.0
2018-04-06 11:25:00,142.94,143.2,142.93,142.98,11810.0,118.5884,118.8041,118.5801,118.6216,11810.0
2018-04-06 11:30:00,142.95,143.14,142.88,143.06,10780.0,118.5967,118.7543,118.5386,118.6879,10780.0
2018-04-06 11:35:00,143.12,143.4,143.09,143.4,10250.0,118.7377,118.97,118.7128,118.97,10250.0
2018-04-06 11:40:00,143.39,143.46,143.32,143.41,4183.0,118.9617,119.0198,118.9036,118.9783,4183.0
2018-04-06 11:45:00,143.42,143.43,143.12,143.12,7018.0,118.9866,118.9949,118.7377,118.7377,7018.0
2018-04-06 11:50:00,143.21,143.21,142.91,143.0,6500.0,118.8124,118.8124,118.5635,118.6381,6500.0
2018-04-06 11:55:00,142.92,143.36,142.92,143.12,8279.0,118.5718,118.9368,118.5718,118.7377,8279.0
2018-04-06 12:00:00,143.11,143.26,142.9,142.9,7002.0,118.7294,118.8538,118.5552,118.5552,7002.0
2018-04-06 12:05:00,142.86,143.26,142.86,143.1,12416.0,118.522,118.8538,118.522,118.7211,12416.0
2018-04-06 12:10:00,143.07,143.1,142.94,142.98,6206.0,118.6962,118.7211,118.5884,118.6216,6206.0
2018-04-06 12:15:00,142.94,143.04,142.83,142.91,8719.0,118.5884,118.6713,118.4971,118.5635,8719.0
2018-04-06 12:20:00,142.82,142.96,142.71,142.88,5515.0,118.4888,118.605,118.3975,118.5386,5515.0
2018-04-06 12:25:00,142.88,143.02,142.84,142.96,3900.0,118.5386,118.6547,118.5054,118.605,3900.0
2018-04-06 12:30:00,142.99,143.06,142.81,142.97,8693.0,118.6298,118.6879,118.4805,118.6133,8693.0
2018-04-06 12:35:00,143.02,143.2,143.0,143.17,10908.0,118.6547,118.8041,118.6381,118.7792,10908.0
2018-04-06 12:40:00,143.2,143.46,143.2,143.37,7283.0,118.8041,119.0198,118.8041,118.9451,7283.0
2018-04-06 12:45:00,143.34,143.56,143.32,143.56,6555.0,118.9202,119.1027,118.9036,119.1027,6555.0
2018-04-06 12:50:00,143.53,143.77,143.44,143.77,8660.0,119.0779,119.277,119.0032,119.277,8660.0
2018-04-06 12:55:00,143.7,143.82,143.63,143.82,4737.0,119.2189,119.3184,119.1608,119.3184,4737.0
2018-04-06 13:00:00,143.81,143.81,143.51,143.57,4965.0,119.3101,119.3101,119.0613,119.111,4965.0
2018-04-06 13:05:00,143.54,143.54,143.3,143.41,5314.0,119.0861,119.0861,118.887,118.9783,5314.0
2018-04-06 13:10:00,143.33,143.45,143.2,143.34,4700.0,118.9119,119.0115,118.8041,118.9202,4700.0
2018-04-06 13:15:00,143.37,143.46,143.2,143.36,7800.0,118.9451,119.0198,118.8041,118.9368,7800.0
2018-04-06 13:20:00,143.31,143.41,143.28,143.28,4542.0,118.8953,118.9783,118.8704,118.8704,4542.0
2018-04-06 13:25:00,143.3,143.6,143.3,143.54,5162.0,118.887,119.1359,118.887,119.0861,5162.0
2018-04-06 13:30:00,143.58,143.73,143.56,143.61,7302.0,119.1193,119.2438,119.1027,119.1442,7302.0
2018-04-06 13:35:00,143.58,143.65,143.34,143.34,5603.0,119.1193,119.1774,118.9202,118.9202,5603.0
2018-04-06 13:40:00,143.32,143.49,143.28,143.47,9099.0,118.9036,119.0447,118.8704,119.0281,9099.0
2018-04-06 13:45:00,143.47,143.48,143.18,143.18,14561.0,119.0281,119.0364,118.7875,118.7875,14561.0
2018-04-06 13:50:00,143.24,143.27,142.9,142.9,8939.0,118.8373,118.8621,118.5552,118.5552,8939.0
2018-04-06 13:55:00,142.9,143.04,142.77,142.84,10588.0,118.5552,118.6713,118.4473,118.5054,10588.0
2018-04-06 14:00:00,142.8,143.06,142.71,142.91,10269.0,118.4722,118.6879,118.3975,118.5635,10269.0
2018-04-06 14:05:00,142.86,142.94,142.58,142.68,8386.0,118.522,118.5884,118.2897,118.3727,8386.0
2018-04-06 14:10:00,142.69,142.81,142.63,142.66,9993.0,118.381,118.4805,118.3312,118.3561,9993.0
2018-04-06 14:15:00,142.63,142.63,142.43,142.43,6782.0,118.3312,118.3312,118.1653,118.1653,6782.0
2018-04-06 14:20:00,142.46,142.61,142.4,142.4,5564.0,118.1901,118.3146,118.1404,118.1404,5564.0
2018-04-06 14:25:00,142.4,142.4,141.97,142.08,17570.0,118.1404,118.1404,117.7836,117.8749,17570.0
2018-04-06 14:30:00,142.04,142.22,141.99,142.01,10829.0,117.8417,117.991,117.8002,117.8168,10829.0
2018-04-06 14:35:00,142.07,142.16,141.66,141.71,10609.0,117.8666,117.9412,117.5264,117.5679,10609.0
2018-04-06 14:40:00,141.69,142.03,141.55,141.86,11713.0,117.5513,117.8334,117.4352,117.6924,11713.0
2018-04-06 14:45:00,141.87,141.87,141.54,141.71,19141.0,117.7007,117.7007,117.4269,117.5679,19141.0
2018-04-06 14:50:00,141.79,141.94,141.47,141.94,21433.0,117.6343,117.7587,117.3688,117.7587,21433.0
2018-04-06 14:55:00,141.91,141.94,141.61,141.83,8700.0,117.7338,117.7587,117.4849,117.6675,8700.0
2018-04-06 15:00:00,141.82,142.02,141.79,141.9,18103.0,117.6592,117.8251,117.6343,117.7255,18103.0
2018-04-06 15:05:00,141.85,142.17,141.77,142.15,16499.0,117.6841,117.9495,117.6177,117.933,16499.0
2018-04-06 15:10:00,142.14,142.22,142.02,142.16,13268.0,117.9247,117.991,117.8251,117.9412,13268.0
2018-04-06 15:15:00,142.21,142.44,142.15,142.25,16039.0,117.9827,118.1735,117.933,118.0159,16039.0
2018-04-06 15:20:00,142.2,142.21,141.81,141.98,16012.0,117.9744,117.9827,117.6509,117.7919,16012.0
2018-04-06 15:25:00,141.96,141.99,141.76,141.84,16712.0,117.7753,117.8002,117.6094,117.6758,16712.0
2018-04-06 15:30:00,141.81,142.11,141.78,142.0,23651.0,117.6509,117.8998,117.626,117.8085,23651.0
2018-04-06 15:35:00,142.02,142.13,141.85,142.11,29621.0,117.8251,117.9164,117.6841,117.8998,29621.0
2018-04-06 15:40:00,142.09,142.31,142.06,142.12,22064.0,117.8832,118.0657,117.8583,117.9081,22064.0
2018-04-06 15:45:00,142.11,142.19,141.78,141.78,41667.0,117.8998,117.9661,117.626,117.626,41667.0
2018-04-06 15:50:00,141.79,142.43,141.79,142.27,48145.0,117.6343,118.1653,117.6343,118.0325,48145.0
2018-04-06 15:55:00,142.27,142.39,142.11,142.13,79462.0,118.0325,118.1321,117.8998,117.9164,79462.0
2018-04-09 09:30:00,142.36,143.01,142.36,142.77,15463.0,118.1072,118.6464,118.1072,118.4473,15463.0
2018-04-09 09:35:00,142.95,142.96,142.72,142.74,5857.0,118.5967,118.605,118.4058,118.4224,5857.0
2018-04-09 09:40:00,142.62,142.87,142.58,142.87,10761.0,118.3229,118.5303,118.2897,118.5303,10761.0
2018-04-09 09:45:00,142.97,143.25,142.86,143.14,17724.0,118.6133,118.8456,118.522,118.7543,17724.0
2018-04-09 09:50:00,143.18,143.27,143.1,143.18,14387.0,118.7875,118.8621,118.7211,118.7875,14387.0
2018-04-09 09:55:00,143.18,143.5,143.0,143.34,24947.0,118.7875,119.053,118.6381,118.9202,24947.0
2018-04-09 10:00:00,143.14,143.32,142.89,142.9,21723.0,118.7543,118.9036,118.5469,118.5552,21723.0
2018-04-09 10:05:00,142.95,143.25,142.95,143.02,12669.0,118.5967,118.8456,118.5967,118.6547,12669.0
2018-04-09 10:10:00,143.05,143.09,142.95,143.04,13245.0,118.6796,118.7128,118.5967,118.6713,13245.0
2018-04-09 10:15:00,143.13,143.45,143.09,143.45,4181.0,118.746,119.0115,118.7128,119.0115,4181.0
2018-04-09 10:20:00,143.46,143.97,143.45,143.94,13075.0,119.0198,119.4429,119.0115,119.418,13075.0
2018-04-09 10:25:00,143.96,144.11,143.89,144.05,28355.0,119.4346,119.559,119.3765,119.5093,28355.0
2018-04-09 10:30:00,144.11,144.36,144.0,144.04,20038.0,119.559,119.7665,119.4678,119.501,20038.0
2018-04-09 10:35:00,144.04,144.1,143.96,144.09,13774.0,119.501,119.5507,119.4346,119.5424,13774.0
2018-04-09 10:40:00,144.1,144.17,144.01,144.15,17435.0,119.5507,119.6088,119.4761,119.5922,17435.0
2018-04-09 10:45:00,144.17,144.17,143.98,144.11,11960.0,119.6088,119.6088,119.4512,119.559,11960.0
2018-04-09 10:50:00,144.13,144.65,144.12,144.53,16807.0,119.5756,120.007,119.5673,119.9075,16807.0
2018-04-09 10:55:00,144.53,144.67,144.47,144.5,8321.0,119.9075,120.0236,119.8577,119.8826,8321.0
2018-04-09 11:00:00,144.55,144.69,144.47,144.67,11189.0,119.9241,120.0402,119.8577,120.0236,11189.0
2018-04-09 11:05:00,144.67,144.71,144.51,144.68,21039.0,120.0236,120.0568,119.8909,120.0319,21039.0
2018-04-09 11:10:00,144.68,145.01,144.68,144.77,21094.0,120.0319,120.3057,120.0319,120.1066,21094.0
2018-04-09 11:15:00,144.79,144.92,144.72,144.87,11547.0,120.1232,120.231,120.0651,120.1896,11547.0
2018-04-09 11:20:00,144.87,144.9,144.48,144.48,18223.0,120.1896,120.2145,119.866,119.866,18223.0
2018-04-09 11:25:00,144.48,144.7,144.45,144.69,13557.0,119.866,120.0485,119.8411,120.0402,13557.0
2018-04-09 11:30:00,144.7,144.99,144.67,144.85,15821.0,120.0485,120.2891,120.0236,120.173,15821.0
2018-04-09 11:35:00,144.85,144.98,144.8,144.9,6742.0,120.173,120.2808,120.1315,120.2145,6742.0
2018-04-09 11:40:00,144.96,145.0,144.84,144.84,8466.0,120.2642,120.2974,120.1647,120.1647,8466.0
2018-04-09 11:45:00,144.87,144.93,144.78,144.9,9189.0,120.1896,120.2393,120.1149,120.2145,9189.0
2018-04-09 11:50:00,144.88,145.0,144.87,144.92,11622.0,120.1979,120.2974,120.1896,120.231,11622.0
2018-04-09 11:55:00,144.86,144.9,144.79,144.86,8122.0,120.1813,120.2145,120.1232,120.1813,8122.0
2018-04-09 12:00:00,144.88,144.91,144.52,144.54,9114.0,120.1979,120.2228,119.8992,119.9158,9114.0
2018-04-09 12:05:00,144.54,144.55,144.44,144.47,8302.0,119.9158,119.9241,119.8328,119.8577,8302.0
2018-04-09 12:10:00,144.47,144.61,144.46,144.53,8661.0,119.8577,119.9739,119.8494,119.9075,8661.0
2018-04-09 12:15:00,144.56,144.58,144.44,144.48,10636.0,119.9324,119.949,119.8328,119.866,10636.0
2018-04-09 12:20:00,144.43,144.48,144.14,144.35,13272.0,119.8245,119.866,119.5839,119.7582,13272.0
2018-04-09 12:25:00,144.32,144.32,144.13,144.3,59284.0,119.7333,119.7333,119.5756,119.7167,59284.0
2018-04-09 12:30:00,144.29,144.49,144.28,144.45,10407.0,119.7084,119.8743,119.7001,119.8411,10407.0
2018-04-09 12:35:00,144.41,144.52,144.33,144.33,7989.0,119.8079,119.8992,119.7416,119.7416,7989.0
2018-04-09 12:40:00,144.3,144.35,144.17,144.27,4600.0,119.7167,119.7582,119.6088,119.6918,4600.0
2018-04-09 12:45:00,144.27,144.43,144.24,144.3,5344.0,119.6918,119.8245,119.6669,119.7167,5344.0
2018-04-09 12:50:00,144.33,144.43,144.24,144.25,8096.0,119.7416,119.8245,119.6669,119.6752,8096.0
2018-04-09 12:55:00,144.19,144.25,144.14,144.19,15280.0,119.6254,119.6752,119.5839,119.6254,15280.0
2018-04-09 13:00:00,144.25,144.3,144.06,144.13,24377.0,119.6752,119.7167,119.5176,119.5756,24377.0
2018-04-09 13:05:00,144.11,144.29,144.01,144.29,55604.0,119.559,119.7084,119.4761,119.7084,55604.0
2018-04-09 13:10:00,144.26,144.61,144.26,144.51,29383.0,119.6835,119.9739,119.6835,119.8909,29383.0
2018-04-09 13:15:00,144.49,144.59,144.46,144.49,8492.0,119.8743,119.9573,119.8494,119.8743,8492.0
2018-04-09 13:20:00,144.48,144.48,144.3,144.32,8231.0,119.866,119.866,119.7167,119.7333,8231.0
2018-04-09 13:25:00,144.36,144.38,144.26,144.26,6127.0,119.7665,119.783,119.6835,119.6835,6127.0
2018-04-09 13:30:00,144.24,144.39,144.23,144.27,13538.0,119.6669,119.7913,119.6586,119.6918,13538.0
2018-04-09 13:35:00,144.25,144.36,144.19,144.36,6348.0,119.6752,119.7665,119.6254,119.7665,6348.0
2018-04-09 13:40:00,144.29,144.39,144.25,144.31,13989.0,119.7084,119.7913,119.6752,119.725,13989.0
2018-04-09 13:45:00,144.3,144.45,144.3,144.4,8522.0,119.7167,119.8411,119.7167,119.7996,8522.0
2018-04-09 13:50:00,144.43,144.56,144.4,144.5,11483.0,119.8245,119.9324,119.7996,119.8826,11483.0
2018-04-09 13:55:00,144.53,144.56,144.45,144.54,12178.0,119.9075,119.9324,119.8411,119.9158,12178.0
2018-04-09 14:00:00,144.52,144.55,144.42,144.42,15481.0,119.8992,119.9241,119.8162,119.8162,15481.0
2018-04-09 14:05:00,144.45,144.45,144.31,144.41,7691.0,119.8411,119.8411,119.725,119.8079,7691.0
2018-04-09 14:10:00,144.4,144.46,144.35,144.44,9000.0,119.7996,119.8494,119.7582,119.8328,9000.0
2018-04-09 14:15:00,144.45,144.53,144.41,144.48,8634.0,119.8411,119.9075,119.8079,119.866,8634.0
2018-04-09 14:20:00,144.48,144.49,144.33,144.43,20651.0,119.866,119.8743,119.7416,119.8245,20651.0
2018-04-09 14:25:00,144.43,144.48,144.36,144.42,10343.0,119.8245,119.866,119.7665,119.8162,10343.0
2018-04-09 14:30:00,144.41,144.54,144.38,144.51,12251.0,119.8079,119.9158,119.783,119.8909,12251.0
2018-04-09 14:35:00,144.47,144.53,144.37,144.48,14183.0,119.8577,119.9075,119.7747,119.866,14183.0
2018-04-09 14:40:00,144.5,144.5,144.15,144.25,27322.0,119.8826,119.8826,119.5922,119.6752,27322.0
2018-04-09 14:45:00,144.23,144.35,144.19,144.3,11131.0,119.6586,119.7582,119.6254,119.7167,11131.0
2018-04-09 14:50:00,144.27,144.36,144.23,144.29,14072.0,119.6918,119.7665,119.6586,119.7084,14072.0
2018-04-09 14:55:00,144.31,144.43,144.28,144.41,11906.0,119.725,119.8245,119.7001,119.8079,11906.0
2018-04-09 15:00:00,144.38,144.4,144.22,144.25,17498.0,119.783,119.7996,119.6503,119.6752,17498.0
2018-04-09 15:05:00,144.24,144.43,144.24,144.41,15739.0,119.6669,119.8245,119.6669,119.8079,15739.0
2018-04-09 15:10:00,144.42,144.43,144.25,144.25,18996.0,119.8162,119.8245,119.6752,119.6752,18996.0
2018-04-09 15:15:00,144.25,144.28,143.98,144.01,11600.0,119.6752,119.7001,119.4512,119.4761,11600.0
2018-04-09 15:20:00,144.04,144.08,143.95,144.06,18225.0,119.501,119.5342,119.4263,119.5176,18225.0
2018-04-09 15:25:00,144.02,144.18,144.02,144.13,22030.0,119.4844,119.6171,119.4844,119.5756,22030.0
2018-04-09 15:30:00,144.13,144.13,143.87,143.87,19056.0,119.5756,119.5756,119.3599,119.3599,19056.0
2018-04-09 15:35:00,143.89,144.17,143.88,144.11,38627.0,119.3765,119.6088,119.3682,119.559,38627.0
2018-04-09 15:40:00,144.08,144.11,143.84,144.02,46341.0,119.5342,119.559,119.335,119.4844,46341.0
2018-04-09 15:45:00,143.99,144.09,143.66,143.66,54742.0,119.4595,119.5424,119.1857,119.1857,54742.0
2018-04-09 15:50:00,143.65,143.76,143.6,143.62,37068.0,119.1774,119.2687,119.1359,119.1525,37068.0
2018-04-09 15:55:00,143.61,143.69,143.13,143.24,83658.0,119.1442,119.2106,118.746,118.8373,83658.0
2018-04-10 09:30:00,143.5,144.18,143.38,143.45,39363.0,119.7028,120.27,119.6027,119.6611,39363.0
2018-04-10 09:35:00,143.4,143.51,142.89,142.98,25311.0,119.6194,119.7112,119.194,119.269,25311.0
2018-04-10 09:40:00,143.04,143.49,142.96,143.08,7298.0,119.3191,119.6945,119.2524,119.3525,7298.0
2018-04-10 09:45:00,143.0,143.35,142.92,143.19,12504.0,119.2857,119.5777,119.219,119.4442,12504.0
2018-04-10 09:50:00,143.09,143.18,142.7,142.7,23500.0,119.3608,119.4359,119.0355,119.0355,23500.0
2018-04-10 09:55:00,142.71,142.83,142.54,142.65,6003.0,119.0438,119.1439,118.902,118.9938,6003.0
2018-04-10 10:00:00,142.64,142.92,142.63,142.81,11824.0,118.9854,119.219,118.9771,119.1272,11824.0
2018-04-10 10:05:00,142.84,142.84,142.41,142.62,7486.0,119.1523,119.1523,118.7936,118.9687,7486.0
2018-04-10 10:10:00,142.58,143.12,142.5,143.12,13474.0,118.9354,119.3858,118.8686,119.3858,13474.0
2018-04-10 10:15:00,143.13,143.16,142.99,142.99,6763.0,119.3942,119.4192,119.2774,119.2774,6763.0
2018-04-10 10:20:00,142.99,143.39,142.84,143.35,8783.0,119.2774,119.6111,119.1523,119.5777,8783.0
2018-04-10 10:25:00,143.33,143.34,143.17,143.25,10883.0,119.561,119.5693,119.4275,119.4943,10883.0
2018-04-10 10:30:00,143.26,143.59,143.26,143.55,12676.0,119.5026,119.7779,119.5026,119.7445,12676.0
2018-04-10 10:35:00,143.52,143.61,143.46,143.46,18056.0,119.7195,119.7946,119.6694,119.6694,18056.0
2018-04-10 10:40:00,143.45,143.53,143.33,143.39,9997.0,119.6611,119.7278,119.561,119.6111,9997.0
2018-04-10 10:45:00,143.38,143.54,143.38,143.44,14981.0,119.6027,119.7362,119.6027,119.6528,14981.0
2018-04-10 10:50:00,143.54,143.59,143.33,143.38,12260.0,119.7362,119.7779,119.561,119.6027,12260.0
2018-04-10 10:55:00,143.3,143.39,143.15,143.31,5405.0,119.536,119.6111,119.4109,119.5443,5405.0
2018-04-10 11:00:00,143.31,143.39,143.27,143.3,10221.0,119.5443,119.6111,119.511,119.536,10221.0
2018-04-10 11:05:00,143.3,143.31,143.14,143.15,7572.0,119.536,119.5443,119.4025,119.4109,7572.0
2018-04-10 11:10:00,143.11,143.2,143.09,143.13,3350.0,119.3775,119.4526,119.3608,119.3942,3350.0
2018-04-10 11:15:00,143.17,143.22,143.03,143.03,12013.0,119.4275,119.4692,119.3108,119.3108,12013.0
2018-04-10 11:20:00,143.01,143.01,142.77,142.78,5269.0,119.2941,119.2941,119.0939,119.1022,5269.0
2018-04-10 11:25:00,142.76,142.86,142.72,142.76,5629.0,119.0855,119.1689,119.0522,119.0855,5629.0
2018-04-10 11:30:00,142.72,143.04,142.72,143.04,6225.0,119.0522,119.3191,119.0522,119.3191,6225.0
2018-04-10 11:35:00,143.04,143.07,142.89,142.99,7857.0,119.3191,119.3441,119.194,119.2774,7857.0
2018-04-10 11:40:00,143.0,143.14,142.79,142.79,8924.0,119.2857,119.4025,119.1106,119.1106,8924.0
2018-04-10 11:45:00,142.84,142.84,142.47,142.68,9971.0,119.1523,119.1523,118.8436,119.0188,9971.0
2018-04-10 11:50:00,142.68,142.78,142.59,142.77,6749.0,119.0188,119.1022,118.9437,119.0939,6749.0
2018-04-10 11:55:00,142.78,143.01,142.78,142.92,6800.0,119.1022,119.2941,119.1022,119.219,6800.0
2018-04-10 12:00:00,142.96,142.97,142.84,142.97,13323.0,119.2524,119.2607,119.1523,119.2607,13323.0
2018-04-10 12:05:00,143.02,143.02,142.87,142.96,9700.0,119.3024,119.3024,119.1773,119.2524,9700.0
2018-04-10 12:10:00,142.94,142.96,142.76,142.83,21336.0,119.2357,119.2524,119.0855,119.1439,21336.0
2018-04-10 12:15:00,142.9,142.9,142.73,142.82,10116.0,119.2023,119.2023,119.0605,119.1356,10116.0
2018-04-10 12:20:00,142.85,142.93,142.72,142.72,16328.0,119.1606,119.2273,119.0522,119.0522,16328.0
2018-04-10 12:25:00,142.68,142.72,142.16,142.5,13947.0,119.0188,119.0522,118.585,118.8686,13947.0
2018-04-10 12:30:00,142.5,142.81,142.48,142.79,11579.0,118.8686,119.1272,118.852,119.1106,11579.0
2018-04-10 12:35:00,142.77,142.87,139.53,139.54,239072.0,119.0939,119.1773,116.3912,116.3995,239072.0
2018-04-10 12:40:00,139.81,141.15,137.43,137.93,287033.0,116.6247,117.7425,114.6394,115.0565,287033.0
2018-04-10 12:45:00,138.09,138.09,136.34,137.61,273294.0,115.19,115.19,113.7302,114.7896,273294.0
2018-04-10 12:50:00,137.59,138.17,137.09,137.89,137980.0,114.7729,115.2567,114.3558,115.0231,137980.0
2018-04-10 12:55:00,137.91,137.99,136.25,136.27,120610.0,115.0398,115.1066,113.6551,113.6718,120610.0
2018-04-10 13:00:00,136.34,136.59,135.25,136.2,282525.0,113.7302,113.9387,112.8209,113.6134,282525.0
2018-04-10 13:05:00,136.2,138.08,136.02,137.52,163300.0,113.6134,115.1816,113.4633,114.7145,163300.0
2018-04-10 13:10:00,137.57,137.67,136.77,136.82,101295.0,114.7562,114.8396,114.0889,114.1306,101295.0
2018-04-10 13:15:00,136.91,136.91,135.53,135.57,90005.0,114.2057,114.2057,113.0545,113.0879,90005.0
2018-04-10 13:20:00,135.55,136.15,135.14,135.81,185529.0,113.0712,113.5717,112.7292,113.2881,185529.0
2018-04-10 13:25:00,135.89,137.29,135.66,136.7,124911.0,113.3548,114.5226,113.163,114.0305,124911.0
2018-04-10 13:30:00,136.81,137.16,136.52,136.68,90672.0,114.1222,114.4142,113.8803,114.0138,90672.0
2018-04-10 13:35:00,136.63,137.43,136.62,137.26,113336.0,113.9721,114.6394,113.9638,114.4976,113336.0
2018-04-10 13:40:00,137.24,137.84,137.23,137.4,66207.0,114.4809,114.9814,114.4726,114.6144,66207.0
2018-04-10 13:45:00,137.39,137.53,137.28,137.5,77585.0,114.6061,114.7228,114.5143,114.6978,77585.0
2018-04-10 13:50:00,137.52,137.65,137.24,137.36,81197.0,114.7145,114.8229,114.4809,114.581,81197.0
2018-04-10 13:55:00,137.32,137.36,136.98,137.12,46682.0,114.5477,114.581,114.2641,114.3808,46682.0
2018-04-10 14:00:00,137.12,137.13,136.36,136.65,53251.0,114.3808,114.3892,113.7469,113.9888,53251.0
2018-04-10 14:05:00,136.64,136.86,136.61,136.79,83345.0,113.9804,114.164,113.9554,114.1056,83345.0
2018-04-10 14:10:00,136.78,136.89,136.67,136.83,43931.0,114.0972,114.189,114.0055,114.1389,43931.0
2018-04-10 14:15:00,136.86,137.22,136.85,137.14,103015.0,114.164,114.4643,114.1556,114.3975,103015.0
2018-04-10 14:20:00,137.13,137.68,137.11,137.61,115612.0,114.3892,114.848,114.3725,114.7896,115612.0
2018-04-10 14:25:00,137.63,137.78,137.45,137.58,55118.0,114.8063,114.9314,114.6561,114.7646,55118.0
2018-04-10 14:30:00,137.59,137.9,137.56,137.9,63861.0,114.7729,115.0315,114.7479,115.0315,63861.0
2018-04-10 14:35:00,137.89,137.96,137.61,137.62,57248.0,115.0231,115.0815,114.7896,114.7979,57248.0
2018-04-10 14:40:00,137.63,137.72,137.35,137.69,120273.0,114.8063,114.8813,114.5727,114.8563,120273.0
2018-04-10 14:45:00,137.7,138.27,137.7,138.16,97418.0,114.8647,115.3401,114.8647,115.2484,97418.0
2018-04-10 14:50:00,138.15,138.23,137.99,138.15,78065.0,115.24,115.3068,115.1066,115.24,78065.0
2018-04-10 14:55:00,138.14,138.17,137.92,138.01,45673.0,115.2317,115.2567,115.0482,115.1232,45673.0
2018-04-10 15:00:00,137.98,137.99,137.66,137.8,59905.0,115.0982,115.1066,114.8313,114.9481,59905.0
2018-04-10 15:05:00,137.75,137.98,137.69,137.96,83388.0,114.9064,115.0982,114.8563,115.0815,83388.0
2018-04-10 15:10:00,137.98,138.0,137.76,137.81,62086.0,115.0982,115.1149,114.9147,114.9564,62086.0
2018-04-10 15:15:00,137.8,137.82,137.62,137.76,63558.0,114.9481,114.9648,114.7979,114.9147,63558.0
2018-04-10 15:20:00,137.77,137.92,137.76,137.84,52252.0,114.923,115.0482,114.9147,114.9814,52252.0
2018-04-10 15:25:00,137.85,137.92,137.77,137.88,59951.0,114.9898,115.0482,114.923,115.0148,59951.0
2018-04-10 15:30:00,137.87,137.89,137.6,137.62,65458.0,115.0065,115.0231,114.7812,114.7979,65458.0
2018-04-10 15:35:00,137.62,137.65,137.23,137.3,56489.0,114.7979,114.8229,114.4726,114.531,56489.0
2018-04-10 15:40:00,137.33,137.4,137.26,137.39,140617.0,114.556,114.6144,114.4976,114.6061,140617.0
2018-04-10 15:45:00,137.36,137.5,137.35,137.41,118317.0,114.581,114.6978,114.5727,114.6227,118317.0
2018-04-10 15:50:00,137.42,137.46,137.33,137.35,164896.0,114.6311,114.6645,114.556,114.5727,164896.0
2018-04-10 15:55:00,137.34,137.37,137.08,137.35,265506.0,114.5644,114.5894,114.3475,114.5727,265506.0
2018-04-11 09:30:00,136.36,138.35,136.34,138.31,66811.0,113.7469,115.4069,113.7302,115.3735,66811.0
2018-04-11 09:35:00,138.28,138.89,137.98,138.53,49354.0,115.3485,115.8573,115.0982,115.557,49354.0
2018-04-11 09:40:00,138.49,138.63,137.75,138.05,42895.0,115.5236,115.6404,114.9064,115.1566,42895.0
2018-04-11 09:45:00,137.97,139.41,137.92,139.28,48510.0,115.0899,116.2911,115.0482,116.1826,48510.0
2018-04-11 09:50:00,139.27,139.54,139.11,139.51,35061.0,116.1743,116.3995,116.0408,116.3745,35061.0
2018-04-11 09:55:00,139.52,139.6,139.23,139.38,28293.0,116.3828,116.4496,116.1409,116.2661,28293.0
2018-04-11 10:00:00,139.38,139.77,139.37,139.54,36219.0,116.2661,116.5914,116.2577,116.3995,36219.0
2018-04-11 10:05:00,139.59,139.84,139.35,139.64,53960.0,116.4412,116.6498,116.241,116.4829,53960.0
2018-04-11 10:10:00,139.63,140.63,139.63,140.54,46410.0,116.4746,117.3088,116.4746,117.2337,46410.0
2018-04-11 10:15:00,140.53,140.79,140.1,140.26,39893.0,117.2253,117.4422,116.8667,117.0001,39893.0
2018-04-11 10:20:00,140.2,140.49,139.94,140.05,39382.0,116.9501,117.192,116.7332,116.8249,39382.0
2018-04-11 10:25:00,140.09,140.25,139.82,140.03,43752.0,116.8583,116.9918,116.6331,116.8083,43752.0
2018-04-11 10:30:00,140.0,140.26,139.85,140.0,28525.0,116.7832,117.0001,116.6581,116.7832,28525.0
2018-04-11 10:35:00,139.98,140.53,139.98,140.48,28370.0,116.7666,117.2253,116.7666,117.1836,28370.0
2018-04-11 10:40:00,140.46,140.6,140.35,140.37,26911.0,117.167,117.2837,117.0752,117.0919,26911.0
2018-04-11 10:45:00,140.43,140.99,140.41,140.88,29982.0,117.1419,117.6091,117.1252,117.5173,29982.0
2018-04-11 10:50:00,140.89,140.95,140.43,140.8,21401.0,117.5256,117.5757,117.1419,117.4506,21401.0
2018-04-11 10:55:00,140.75,140.75,140.4,140.6,32898.0,117.4089,117.4089,117.1169,117.2837,32898.0
2018-04-11 11:00:00,140.66,140.75,140.43,140.57,42482.0,117.3338,117.4089,117.1419,117.2587,42482.0
2018-04-11 11:05:00,140.58,140.95,140.56,140.92,13311.0,117.2671,117.5757,117.2504,117.5507,13311.0
2018-04-11 11:10:00,140.94,141.22,140.69,141.07,36216.0,117.5673,117.8009,117.3588,117.6758,36216.0
2018-04-11 11:15:00,141.08,141.33,141.05,141.33,18988.0,117.6841,117.8927,117.6591,117.8927,18988.0
2018-04-11 11:20:00,141.3,141.38,140.98,141.05,23556.0,117.8676,117.9344,117.6007,117.6591,23556.0
2018-04-11 11:25:00,141.02,141.32,140.99,141.27,7945.0,117.6341,117.8843,117.6091,117.8426,7945.0
2018-04-11 11:30:00,141.27,141.66,141.24,141.54,32240.0,117.8426,118.1679,117.8176,118.0678,32240.0
2018-04-11 11:35:00,141.55,141.7,141.37,141.39,25850.0,118.0762,118.2013,117.926,117.9427,25850.0
2018-04-11 11:40:00,141.39,141.41,140.9,141.01,16965.0,117.9427,117.9594,117.534,117.6257,16965.0
2018-04-11 11:45:00,140.95,141.01,140.62,140.67,11801.0,117.5757,117.6257,117.3004,117.3421,11801.0
2018-04-11 11:50:00,140.63,141.2,140.6,141.2,14136.0,117.3088,117.7842,117.2837,117.7842,14136.0
2018-04-11 11:55:00,141.14,141.21,140.8,140.87,17133.0,117.7342,117.7926,117.4506,117.509,17133.0
2018-04-11 12:00:00,140.86,141.09,140.84,140.9,39231.0,117.5006,117.6925,117.4839,117.534,39231.0
2018-04-11 12:05:00,140.86,140.89,140.29,140.42,39100.0,117.5006,117.5256,117.0251,117.1336,39100.0
2018-04-11 12:10:00,140.46,140.78,140.46,140.51,18839.0,117.167,117.4339,117.167,117.2087,18839.0
2018-04-11 12:15:00,140.53,140.58,140.19,140.34,15632.0,117.2253,117.2671,116.9417,117.0669,15632.0
2018-04-11 12:20:00,140.33,140.45,140.03,140.27,23561.0,117.0585,117.1586,116.8083,117.0085,23561.0
2018-04-11 12:25:00,140.27,140.41,140.19,140.38,16781.0,117.0085,117.1252,116.9417,117.1002,16781.0
2018-04-11 12:30:00,140.4,140.62,140.31,140.38,22930.0,117.1169,117.3004,117.0418,117.1002,22930.0
2018-04-11 12:35:00,140.35,140.41,140.22,140.37,10416.0,117.0752,117.1252,116.9668,117.0919,10416.0
2018-04-11 12:40:00,140.37,140.54,140.35,140.53,15599.0,117.0919,117.2337,117.0752,117.2253,15599.0
2018-04-11 12:45:00,140.53,140.63,140.32,140.41,14340.0,117.2253,117.3088,117.0502,117.1252,14340.0
2018-04-11 12:50:00,140.4,140.51,140.31,140.45,12760.0,117.1169,117.2087,117.0418,117.1586,12760.0
2018-04-11 12:55:00,140.45,140.62,140.41,140.47,17112.0,117.1586,117.3004,117.1252,117.1753,17112.0
2018-04-11 13:00:00,140.44,140.67,140.44,140.67,30786.0,117.1503,117.3421,117.1503,117.3421,30786.0
2018-04-11 13:05:00,140.61,140.63,140.34,140.42,23745.0,117.2921,117.3088,117.0669,117.1336,23745.0
2018-04-11 13:10:00,140.44,140.48,140.13,140.22,22355.0,117.1503,117.1836,116.8917,116.9668,22355.0
2018-04-11 13:15:00,140.19,140.33,140.19,140.22,20476.0,116.9417,117.0585,116.9417,116.9668,20476.0
2018-04-11 13:20:00,140.23,140.33,140.16,140.23,9412.0,116.9751,117.0585,116.9167,116.9751,9412.0
2018-04-11 13:25:00,140.2,140.38,140.12,140.27,16546.0,116.9501,117.1002,116.8833,117.0085,16546.0
2018-04-11 13:30:00,140.25,140.34,140.09,140.32,16935.0,116.9918,117.0669,116.8583,117.0502,16935.0
2018-04-11 13:35:00,140.31,140.5,140.29,140.47,20562.0,117.0418,117.2003,117.0251,117.1753,20562.0
2018-04-11 13:40:00,140.47,140.72,140.44,140.7,18976.0,117.1753,117.3838,117.1503,117.3672,18976.0
2018-04-11 13:45:00,140.65,140.84,140.55,140.84,18098.0,117.3254,117.4839,117.242,117.4839,18098.0
2018-04-11 13:50:00,140.79,140.85,140.59,140.62,10631.0,117.4422,117.4923,117.2754,117.3004,10631.0
2018-04-11 13:55:00,140.62,140.72,140.53,140.69,17965.0,117.3004,117.3838,117.2253,117.3588,17965.0
2018-04-11 14:00:00,140.74,140.9,140.69,140.78,19327.0,117.4005,117.534,117.3588,117.4339,19327.0
2018-04-11 14:05:00,140.79,140.83,140.47,140.48,15067.0,117.4422,117.4756,117.1753,117.1836,15067.0
2018-04-11 14:10:00,140.44,140.55,140.37,140.44,20916.0,117.1503,117.242,117.0919,117.1503,20916.0
2018-04-11 14:15:00,140.41,140.73,140.36,140.73,15272.0,117.1252,117.3922,117.0835,117.3922,15272.0
2018-04-11 14:20:00,140.74,140.93,140.73,140.92,16198.0,117.4005,117.559,117.3922,117.5507,16198.0
2018-04-11 14:25:00,140.89,141.1,140.88,140.98,25408.0,117.5256,117.7008,117.5173,117.6007,25408.0
2018-04-11 14:30:00,140.97,141.16,140.88,140.88,14484.0,117.5924,117.7509,117.5173,117.5173,14484.0
2018-04-11 14:35:00,140.92,140.96,140.65,140.69,21720.0,117.5507,117.584,117.3254,117.3588,21720.0
2018-04-11 14:40:00,140.73,140.78,140.55,140.62,22313.0,117.3922,117.4339,117.242,117.3004,22313.0
2018-04-11 14:45:00,140.64,140.84,140.58,140.83,15032.0,117.3171,117.4839,117.2671,117.4756,15032.0
2018-04-11 14:50:00,140.81,140.84,140.69,140.8,21543.0,117.4589,117.4839,117.3588,117.4506,21543.0
2018-04-11 14:55:00,140.8,140.98,140.79,140.93,21011.0,117.4506,117.6007,117.4422,117.559,21011.0
2018-04-11 15:00:00,140.98,141.12,140.89,140.98,19859.0,117.6007,117.7175,117.5256,117.6007,19859.0
2018-04-11 15:05:00,140.99,141.01,140.53,140.58,20910.0,117.6091,117.6257,117.2253,117.2671,20910.0
2018-04-11 15:10:00,140.6,140.71,140.52,140.58,20631.0,117.2837,117.3755,117.217,117.2671,20631.0
2018-04-11 15:15:00,140.54,140.54,140.32,140.44,27564.0,117.2337,117.2337,117.0502,117.1503,27564.0
2018-04-11 15:20:00,140.42,140.55,140.36,140.44,25110.0,117.1336,117.242,117.0835,117.1503,25110.0
2018-04-11 15:25:00,140.47,140.55,140.32,140.36,29177.0,117.1753,117.242,117.0502,117.0835,29177.0
2018-04-11 15:30:00,140.35,140.56,140.34,140.47,36138.0,117.0752,117.2504,117.0669,117.1753,36138.0
2018-04-11 15:35:00,140.5,140.55,140.44,140.52,30964.0,117.2003,117.242,117.1503,117.217,30964.0
2018-04-11 15:40:00,140.51,140.56,140.27,140.32,46864.0,117.2087,117.2504,117.0085,117.0502,46864.0
2018-04-11 15:45:00,140.3,140.36,140.16,140.24,53464.0,117.0335,117.0835,116.9167,116.9834,53464.0
2018-04-11 15:50:00,140.21,140.21,139.98,139.98,80073.0,116.9584,116.9584,116.7666,116.7666,80073.0
2018-04-11 15:55:00,139.99,140.01,139.71,139.92,109257.0,116.7749,116.7916,116.5413,116.7165,109257.0
2018-04-12 09:30:00,140.8,140.8,140.0,140.42,43484.0,117.4506,117.4506,116.7832,117.1336,43484.0
2018-04-12 09:35:00,140.23,140.32,139.52,139.52,7238.0,116.9751,117.0502,116.3828,116.3828,7238.0
2018-04-12 09:40:00,139.39,139.81,139.39,139.7,13968.0,116.2744,116.6247,116.2744,116.533,13968.0
2018-04-12 09:45:00,139.71,139.92,139.71,139.74,4300.0,116.5413,116.7165,116.5413,116.5664,4300.0
2018-04-12 09:50:00,139.66,140.16,139.65,140.1,6150.0,116.4996,116.9167,116.4913,116.8667,6150.0
2018-04-12 09:55:00,140.06,140.12,139.92,139.98,9689.0,116.8333,116.8833,116.7165,116.7666,9689.0
2018-04-12 10:00:00,140.01,140.1,139.44,139.44,9630.0,116.7916,116.8667,116.3161,116.3161,9630.0
2018-04-12 10:05:00,139.58,139.63,138.87,138.99,18097.0,116.4329,116.4746,115.8406,115.9407,18097.0
2018-04-12 10:10:00,138.94,138.97,138.68,138.76,9384.0,115.899,115.924,115.6821,115.7489,9384.0
2018-04-12 10:15:00,138.75,138.82,138.58,138.74,8871.0,115.7405,115.7989,115.5987,115.7322,8871.0
2018-04-12 10:20:00,138.8,138.95,138.72,138.93,9091.0,115.7822,115.9074,115.7155,115.8907,9091.0
2018-04-12 10:25:00,138.96,138.99,138.6,138.74,9157.0,115.9157,115.9407,115.6154,115.7322,9157.0
2018-04-12 10:30:00,138.67,138.82,138.58,138.8,9256.0,115.6738,115.7989,115.5987,115.7822,9256.0
2018-04-12 10:35:00,138.87,138.94,138.81,138.82,4632.0,115.8406,115.899,115.7906,115.7989,4632.0
2018-04-12 10:40:00,138.79,138.8,138.4,138.55,6757.0,115.7739,115.7822,115.4486,115.5737,6757.0
2018-04-12 10:45:00,138.51,138.54,138.3,138.38,37113.0,115.5403,115.5654,115.3652,115.4319,37113.0
2018-04-12 10:50:00,138.38,138.63,138.37,138.58,6698.0,115.4319,115.6404,115.4235,115.5987,6698.0
2018-04-12 10:55:00,138.59,138.64,138.44,138.44,11961.0,115.6071,115.6488,115.4819,115.4819,11961.0
2018-04-12 11:00:00,138.44,138.5,138.26,138.33,8879.0,115.4819,115.532,115.3318,115.3902,8879.0
2018-04-12 11:05:00,138.33,138.37,138.15,138.15,8172.0,115.3902,115.4235,115.24,115.24,8172.0
2018-04-12 11:10:00,138.13,138.21,137.6,137.98,22308.0,115.2233,115.2901,114.7812,115.0982,22308.0
2018-04-12 11:15:00,138.0,138.25,138.0,138.25,6308.0,115.1149,115.3234,115.1149,115.3234,6308.0
2018-04-12 11:20:00,138.27,138.35,138.23,138.28,9326.0,115.3401,115.4069,115.3068,115.3485,9326.0
2018-04-12 11:25:00,138.3,138.3,138.1,138.27,16307.0,115.3652,115.3652,115.1983,115.3401,16307.0
2018-04-12 11:30:00,138.27,138.35,138.21,138.27,8905.0,115.3401,115.4069,115.2901,115.3401,8905.0
2018-04-12 11:35:00,138.32,138.36,137.91,138.07,22256.0,115.3818,115.4152,115.0398,115.1733,22256.0
2018-04-12 11:40:00,138.03,138.28,138.03,138.19,11598.0,115.1399,115.3485,115.1399,115.2734,11598.0
2018-04-12 11:45:00,138.19,138.25,137.91,138.01,9979.0,115.2734,115.3234,115.0398,115.1232,9979.0
2018-04-12 11:50:00,138.05,138.05,137.65,137.84,10320.0,115.1566,115.1566,114.8229,114.9814,10320.0
2018-04-12 11:55:00,137.85,137.94,137.77,137.88,8119.0,114.9898,115.0649,114.923,115.0148,8119.0
2018-04-12 12:00:00,137.89,137.93,137.67,137.74,10956.0,115.0231,115.0565,114.8396,114.898,10956.0
2018-04-12 12:05:00,137.72,137.95,137.72,137.94,12981.0,114.8813,115.0732,114.8813,115.0649,12981.0
2018-04-12 12:10:00,137.92,138.09,137.91,137.91,11188.0,115.0482,115.19,115.0398,115.0398,11188.0
2018-04-12 12:15:00,137.89,138.1,137.81,138.04,55812.0,115.0231,115.1983,114.9564,115.1483,55812.0
2018-04-12 12:20:00,138.06,138.11,137.88,138.1,32352.0,115.165,115.2067,115.0148,115.1983,32352.0
2018-04-12 12:25:00,138.1,138.1,137.87,138.08,30908.0,115.1983,115.1983,115.0065,115.1816,30908.0
2018-04-12 12:30:00,138.09,138.13,137.98,138.0,22109.0,115.19,115.2233,115.0982,115.1149,22109.0
2018-04-12 12:35:00,138.01,138.08,137.95,138.0,20636.0,115.1232,115.1816,115.0732,115.1149,20636.0
2018-04-12 12:40:00,137.98,138.07,137.98,138.03,6896.0,115.0982,115.1733,115.0982,115.1399,6896.0
2018-04-12 12:45:00,138.04,138.06,137.8,138.03,37579.0,115.1483,115.165,114.9481,115.1399,37579.0
2018-04-12 12:50:00,138.04,138.34,138.03,138.33,35439.0,115.1483,115.3985,115.1399,115.3902,35439.0
2018-04-12 12:55:00,138.34,138.53,138.34,138.5,29104.0,115.3985,115.557,115.3985,115.532,29104.0
2018-04-12 13:00:00,138.49,138.6,138.31,138.59,13320.0,115.5236,115.6154,115.3735,115.6071,13320.0
2018-04-12 13:05:00,138.56,138.73,138.38,138.51,19502.0,115.582,115.7238,115.4319,115.5403,19502.0
2018-04-12 13:10:00,138.48,138.66,138.4,138.4,19047.0,115.5153,115.6655,115.4486,115.4486,19047.0
2018-04-12 13:15:00,138.48,138.64,138.43,138.63,11690.0,115.5153,115.6488,115.4736,115.6404,11690.0
2018-04-12 13:20:00,138.61,138.62,138.35,138.5,14076.0,115.6237,115.6321,115.4069,115.532,14076.0
2018-04-12 13:25:00,138.49,138.51,138.22,138.22,12548.0,115.5236,115.5403,115.2984,115.2984,12548.0
2018-04-12 13:30:00,138.23,138.48,138.18,138.48,20737.0,115.3068,115.5153,115.2651,115.5153,20737.0
2018-04-12 13:35:00,138.49,138.52,138.43,138.44,27842.0,115.5236,115.5487,115.4736,115.4819,27842.0
2018-04-12 13:40:00,138.44,138.56,138.44,138.56,15673.0,115.4819,115.582,115.4819,115.582,15673.0
2018-04-12 13:45:00,138.54,138.58,138.44,138.47,15363.0,115.5654,115.5987,115.4819,115.507,15363.0
2018-04-12 13:50:00,138.46,138.75,138.46,138.72,39609.0,115.4986,115.7405,115.4986,115.7155,39609.0
2018-04-12 13:55:00,138.72,138.75,138.62,138.67,14927.0,115.7155,115.7405,115.6321,115.6738,14927.0
2018-04-12 14:00:00,138.65,138.81,138.65,138.8,11325.0,115.6571,115.7906,115.6571,115.7822,11325.0
2018-04-12 14:05:00,138.82,138.93,138.76,138.86,17730.0,115.7989,115.8907,115.7489,115.8323,17730.0
2018-04-12 14:10:00,138.91,138.96,138.88,138.93,12323.0,115.874,115.9157,115.849,115.8907,12323.0
2018-04-12 14:15:00,138.95,139.0,138.76,138.82,20253.0,115.9074,115.9491,115.7489,115.7989,20253.0
2018-04-12 14:20:00,138.86,138.99,138.8,138.84,67873.0,115.8323,115.9407,115.7822,115.8156,67873.0
2018-04-12 14:25:00,138.87,138.89,138.79,138.84,17848.0,115.8406,115.8573,115.7739,115.8156,17848.0
2018-04-12 14:30:00,138.85,138.87,138.79,138.86,11462.0,115.8239,115.8406,115.7739,115.8323,11462.0
2018-04-12 14:35:00,138.87,138.9,138.78,138.78,11282.0,115.8406,115.8657,115.7656,115.7656,11282.0
2018-04-12 14:40:00,138.81,138.88,138.73,138.85,10027.0,115.7906,115.849,115.7238,115.8239,10027.0
2018-04-12 14:45:00,138.85,138.85,138.65,138.65,14838.0,115.8239,115.8239,115.6571,115.6571,14838.0
2018-04-12 14:50:00,138.69,138.83,138.65,138.78,15677.0,115.6905,115.8073,115.6571,115.7656,15677.0
2018-04-12 14:55:00,138.78,138.86,138.74,138.86,12100.0,115.7656,115.8323,115.7322,115.8323,12100.0
2018-04-12 15:00:00,138.84,138.85,138.73,138.73,30058.0,115.8156,115.8239,115.7238,115.7238,30058.0
2018-04-12 15:05:00,138.73,138.73,138.59,138.6,8774.0,115.7238,115.7238,115.6071,115.6154,8774.0
2018-04-12 15:10:00,138.61,138.66,138.59,138.6,11659.0,115.6237,115.6655,115.6071,115.6154,11659.0
2018-04-12 15:15:00,138.62,138.69,138.59,138.65,22410.0,115.6321,115.6905,115.6071,115.6571,22410.0
2018-04-12 15:20:00,138.65,138.75,138.62,138.69,29127.0,115.6571,115.7405,115.6321,115.6905,29127.0
2018-04-12 15:25:00,138.68,138.82,138.68,138.8,13524.0,115.6821,115.7989,115.6821,115.7822,13524.0
2018-04-12 15:30:00,138.79,138.8,138.61,138.66,29072.0,115.7739,115.7822,115.6237,115.6655,29072.0
2018-04-12 15:35:00,138.71,138.71,138.58,138.62,38605.0,115.7072,115.7072,115.5987,115.6321,38605.0
2018-04-12 15:40:00,138.62,138.65,138.45,138.56,52585.0,115.6321,115.6571,115.4903,115.582,52585.0
2018-04-12 15:45:00,138.56,138.56,138.34,138.49,72112.0,115.582,115.582,115.3985,115.5236,72112.0
2018-04-12 15:50:00,138.49,138.51,138.35,138.4,80137.0,115.5236,115.5403,115.4069,115.4486,80137.0
2018-04-12 15:55:00,138.4,138.46,138.36,138.38,130445.0,115.4486,115.4986,115.4152,115.4319,130445.0
2018-04-13 09:30:00,138.9,139.26,138.39,138.57,30486.0,115.8657,116.166,115.4402,115.5904,30486.0
2018-04-13 09:35:00,138.47,139.15,138.47,139.15,15412.0,115.507,116.0742,115.507,116.0742,15412.0
2018-04-13 09:40:00,139.09,139.18,138.93,139.1,9067.0,116.0241,116.0992,115.8907,116.0325,9067.0
2018-04-13 09:45:00,139.07,139.18,138.95,138.95,10020.0,116.0075,116.0992,115.9074,115.9074,10020.0
2018-04-13 09:50:00,139.0,139.45,138.99,139.26,10089.0,115.9491,116.3244,115.9407,116.166,10089.0
2018-04-13 09:55:00,139.29,139.69,139.12,139.69,7961.0,116.191,116.5246,116.0492,116.5246,7961.0
2018-04-13 10:00:00,139.62,139.76,139.46,139.46,9945.0,116.4663,116.583,116.3328,116.3328,9945.0
2018-04-13 10:05:00,139.52,139.72,139.46,139.51,17254.0,116.3828,116.5497,116.3328,116.3745,17254.0
2018-04-13 10:10:00,139.53,139.66,139.49,139.65,8130.0,116.3912,116.4996,116.3578,116.4913,8130.0
2018-04-13 10:15:00,139.72,139.97,139.72,139.79,16803.0,116.5497,116.7582,116.5497,116.6081,16803.0
2018-04-13 10:20:00,139.81,139.89,139.72,139.88,9100.0,116.6247,116.6915,116.5497,116.6831,9100.0
2018-04-13 10:25:00,139.88,139.97,139.56,139.57,14523.0,116.6831,116.7582,116.4162,116.4245,14523.0
2018-04-13 10:30:00,139.57,139.63,139.42,139.57,10373.0,116.4245,116.4746,116.2994,116.4245,10373.0
2018-04-13 10:35:00,139.55,139.55,139.32,139.34,10108.0,116.4079,116.4079,116.216,116.2327,10108.0
2018-04-13 10:40:00,139.39,139.51,139.35,139.47,7950.0,116.2744,116.3745,116.241,116.3411,7950.0
2018-04-13 10:45:00,139.49,139.67,139.39,139.67,8400.0,116.3578,116.508,116.2744,116.508,8400.0
2018-04-13 10:50:00,139.63,139.84,139.62,139.84,9039.0,116.4746,116.6498,116.4663,116.6498,9039.0
2018-04-13 10:55:00,139.85,139.96,139.81,139.81,10892.0,116.6581,116.7499,116.6247,116.6247,10892.0
2018-04-13 11:00:00,139.8,140.13,139.72,140.13,9313.0,116.6164,116.8917,116.5497,116.8917,9313.0
2018-04-13 11:05:00,140.07,140.42,140.07,140.3,13620.0,116.8416,117.1336,116.8416,117.0335,13620.0
2018-04-13 11:10:00,140.28,140.28,139.88,139.98,12128.0,117.0168,117.0168,116.6831,116.7666,12128.0
2018-04-13 11:15:00,139.99,140.15,139.92,140.12,14000.0,116.7749,116.9084,116.7165,116.8833,14000.0
2018-04-13 11:20:00,140.11,140.23,140.06,140.09,15376.0,116.875,116.9751,116.8333,116.8583,15376.0
2018-04-13 11:25:00,140.09,140.09,139.75,139.75,12518.0,116.8583,116.8583,116.5747,116.5747,12518.0
2018-04-13 11:30:00,139.8,139.8,139.48,139.54,11623.0,116.6164,116.6164,116.3495,116.3995,11623.0
2018-04-13 11:35:00,139.55,139.6,139.46,139.6,8598.0,116.4079,116.4496,116.3328,116.4496,8598.0
2018-04-13 11:40:00,139.63,139.66,139.39,139.5,8894.0,116.4746,116.4996,116.2744,116.3662,8894.0
2018-04-13 11:45:00,139.52,139.52,139.33,139.4,2600.0,116.3828,116.3828,116.2243,116.2827,2600.0
2018-04-13 11:50:00,139.42,139.58,139.34,139.41,9222.0,116.2994,116.4329,116.2327,116.2911,9222.0
2018-04-13 11:55:00,139.39,139.53,139.37,139.4,8048.0,116.2744,116.3912,116.2577,116.2827,8048.0
2018-04-13 12:00:00,139.36,139.44,139.33,139.41,5776.0,116.2494,116.3161,116.2243,116.2911,5776.0
2018-04-13 12:05:00,139.4,139.4,138.99,138.99,8891.0,116.2827,116.2827,115.9407,115.9407,8891.0
2018-04-13 12:10:00,138.99,139.1,138.99,139.06,31548.0,115.9407,116.0325,115.9407,115.9991,31548.0
2018-04-13 12:15:00,139.09,139.1,138.92,139.0,6977.0,116.0241,116.0325,115.8823,115.9491,6977.0
2018-04-13 12:20:00,138.97,139.26,138.93,139.19,10019.0,115.924,116.166,115.8907,116.1076,10019.0
2018-04-13 12:25:00,139.17,139.34,139.1,139.34,10305.0,116.0909,116.2327,116.0325,116.2327,10305.0
2018-04-13 12:30:00,139.29,139.42,139.17,139.22,10044.0,116.191,116.2994,116.0909,116.1326,10044.0
2018-04-13 12:35:00,139.24,139.3,139.12,139.12,6407.0,116.1493,116.1993,116.0492,116.0492,6407.0
2018-04-13 12:40:00,139.18,139.31,139.18,139.28,4703.0,116.0992,116.2077,116.0992,116.1826,4703.0
2018-04-13 12:45:00,139.24,139.41,139.24,139.41,2236.0,116.1493,116.2911,116.1493,116.2911,2236.0
2018-04-13 12:50:00,139.41,139.44,139.31,139.4,9812.0,116.2911,116.3161,116.2077,116.2827,9812.0
2018-04-13 12:55:00,139.39,139.63,139.39,139.63,7350.0,116.2744,116.4746,116.2744,116.4746,7350.0
2018-04-13 13:00:00,139.65,139.72,139.64,139.72,3768.0,116.4913,116.5497,116.4829,116.5497,3768.0
2018-04-13 13:05:00,139.71,139.83,139.52,139.75,6105.0,116.5413,116.6414,116.3828,116.5747,6105.0
2018-04-13 13:10:00,139.74,139.84,139.58,139.7,7699.0,116.5664,116.6498,116.4329,116.533,7699.0
2018-04-13 13:15:00,139.74,139.8,139.69,139.7,5905.0,116.5664,116.6164,116.5246,116.533,5905.0
2018-04-13 13:20:00,139.71,139.93,139.7,139.92,6922.0,116.5413,116.7248,116.533,116.7165,6922.0
2018-04-13 13:25:00,139.93,140.07,139.83,139.83,11853.0,116.7248,116.8416,116.6414,116.6414,11853.0
2018-04-13 13:30:00,139.85,139.85,139.7,139.83,8315.0,116.6581,116.6581,116.533,116.6414,8315.0
2018-04-13 13:35:00,139.79,139.88,139.73,139.85,8383.0,116.6081,116.6831,116.558,116.6581,8383.0
2018-04-13 13:40:00,139.89,139.94,139.85,139.94,6003.0,116.6915,116.7332,116.6581,116.7332,6003.0
2018-04-13 13:45:00,139.93,139.93,139.79,139.79,5108.0,116.7248,116.7248,116.6081,116.6081,5108.0
2018-04-13 13:50:00,139.84,139.85,139.69,139.72,11455.0,116.6498,116.6581,116.5246,116.5497,11455.0
2018-04-13 13:55:00,139.75,139.75,139.63,139.71,8520.0,116.5747,116.5747,116.4746,116.5413,8520.0
2018-04-13 14:00:00,139.73,139.74,139.49,139.5,45719.0,116.558,116.5664,116.3578,116.3662,45719.0
2018-04-13 14:05:00,139.49,139.49,139.42,139.44,6625.0,116.3578,116.3578,116.2994,116.3161,6625.0
2018-04-13 14:10:00,139.43,139.52,139.34,139.38,8545.0,116.3078,116.3828,116.2327,116.2661,8545.0
2018-04-13 14:15:00,139.38,139.45,139.29,139.31,10312.0,116.2661,116.3244,116.191,116.2077,10312.0
2018-04-13 14:20:00,139.29,139.34,139.13,139.17,8190.0,116.191,116.2327,116.0575,116.0909,8190.0
2018-04-13 14:25:00,139.16,139.16,138.99,139.0,9928.0,116.0825,116.0825,115.9407,115.9491,9928.0
2018-04-13 14:30:00,139.01,139.15,138.9,139.06,17361.0,115.9574,116.0742,115.8657,115.9991,17361.0
2018-04-13 14:35:00,139.07,139.11,138.9,138.96,7862.0,116.0075,116.0408,115.8657,115.9157,7862.0
2018-04-13 14:40:00,138.97,139.02,138.86,138.97,8263.0,115.924,115.9658,115.8323,115.924,8263.0
2018-04-13 14:45:00,139.0,139.04,138.9,138.96,8891.0,115.9491,115.9824,115.8657,115.9157,8891.0
2018-04-13 14:50:00,138.91,138.93,138.82,138.9,9671.0,115.874,115.8907,115.7989,115.8657,9671.0
2018-04-13 14:55:00,138.91,138.91,138.63,138.65,9480.0,115.874,115.874,115.6404,115.6571,9480.0
2018-04-13 15:00:00,138.66,138.67,138.52,138.56,11304.0,115.6655,115.6738,115.5487,115.582,11304.0
2018-04-13 15:05:00,138.5,138.67,138.46,138.58,16379.0,115.532,115.6738,115.4986,115.5987,16379.0
2018-04-13 15:10:00,138.56,138.7,138.52,138.63,10054.0,115.582,115.6988,115.5487,115.6404,10054.0
2018-04-13 15:15:00,138.62,138.62,138.11,138.17,17138.0,115.6321,115.6321,115.2067,115.2567,17138.0
2018-04-13 15:20:00,138.14,138.35,138.14,138.35,23050.0,115.2317,115.4069,115.2317,115.4069,23050.0
2018-04-13 15:25:00,138.31,138.41,138.22,138.29,16640.0,115.3735,115.4569,115.2984,115.3568,16640.0
2018-04-13 15:30:00,138.29,138.39,138.22,138.24,25969.0,115.3568,115.4402,115.2984,115.3151,25969.0
2018-04-13 15:35:00,138.21,138.4,138.18,138.4,18990.0,115.2901,115.4486,115.2651,115.4486,18990.0
2018-04-13 15:40:00,138.41,138.75,138.41,138.66,21101.0,115.4569,115.7405,115.4569,115.6655,21101.0
2018-04-13 15:45:00,138.61,138.9,138.58,138.78,33319.0,115.6237,115.8657,115.5987,115.7656,33319.0
2018-04-13 15:50:00,138.88,138.98,138.84,138.85,32850.0,115.849,115.9324,115.8156,115.8239,32850.0
2018-04-13 15:55:00,138.85,139.03,138.77,138.89,80350.0,115.8239,115.9741,115.7572,115.8573,80350.0
2018-04-16 09:30:00,139.79,140.03,138.64,138.71,62154.0,116.6081,116.8083,115.6488,115.7072,62154.0
2018-04-16 09:35:00,138.49,139.13,138.49,138.64,17887.0,115.5236,116.0575,115.5236,115.6488,17887.0
2018-04-16 09:40:00,138.66,139.0,138.4,138.75,25064.0,115.6655,115.9491,115.4486,115.7405,25064.0
2018-04-16 09:45:00,138.81,139.0,138.55,138.83,48128.0,115.7906,115.9491,115.5737,115.8073,48128.0
2018-04-16 09:50:00,138.91,138.98,138.44,138.53,20819.0,115.874,115.9324,115.4819,115.557,20819.0
2018-04-16 09:55:00,138.45,138.75,138.45,138.59,30411.0,115.4903,115.7405,115.4903,115.6071,30411.0
2018-04-16 10:00:00,138.63,138.87,138.59,138.77,38228.0,115.6404,115.8406,115.6071,115.7572,38228.0
2018-04-16 10:05:00,138.8,139.08,138.71,138.86,20326.0,115.7822,116.0158,115.7072,115.8323,20326.0
2018-04-16 10:10:00,138.92,138.92,138.53,138.53,12913.0,115.8823,115.8823,115.557,115.557,12913.0
2018-04-16 10:15:00,138.54,138.81,138.53,138.68,17785.0,115.5654,115.7906,115.557,115.6821,17785.0
2018-04-16 10:20:00,138.68,138.69,138.5,138.61,14092.0,115.6821,115.6905,115.532,115.6237,14092.0
2018-04-16 10:25:00,138.54,138.55,137.94,137.95,17381.0,115.5654,115.5737,115.0649,115.0732,17381.0
2018-04-16 10:30:00,138.0,138.62,137.95,138.35,34634.0,115.1149,115.6321,115.0732,115.4069,34634.0
2018-04-16 10:35:00,138.37,138.5,138.17,138.39,19868.0,115.4235,115.532,115.2567,115.4402,19868.0
2018-04-16 10:40:00,138.43,138.53,138.27,138.46,8911.0,115.4736,115.557,115.3401,115.4986,8911.0
2018-04-16 10:45:00,138.5,138.69,138.45,138.62,10145.0,115.532,115.6905,115.4903,115.6321,10145.0
2018-04-16 10:50:00,138.68,138.97,138.62,138.97,10860.0,115.6821,115.924,115.6321,115.924,10860.0
2018-04-16 10:55:00,139.04,139.11,138.82,138.82,17641.0,115.9824,116.0408,115.7989,115.7989,17641.0
2018-04-16 11:00:00,138.88,139.01,138.73,138.73,13862.0,115.849,115.9574,115.7238,115.7238,13862.0
2018-04-16 11:05:00,138.73,139.02,138.64,138.94,21674.0,115.7238,115.9658,115.6488,115.899,21674.0
2018-04-16 11:10:00,138.94,139.3,138.94,139.09,15469.0,115.899,116.1993,115.899,116.0241,15469.0
2018-04-16 11:15:00,139.08,139.15,139.0,139.15,17361.0,116.0158,116.0742,115.9491,116.0742,17361.0
2018-04-16 11:20:00,139.18,139.27,138.98,139.08,21579.0,116.0992,116.1743,115.9324,116.0158,21579.0
2018-04-16 11:25:00,139.16,139.34,139.13,139.25,16202.0,116.0825,116.2327,116.0575,116.1576,16202.0
2018-04-16 11:30:00,139.25,139.53,139.22,139.26,8752.0,116.1576,116.3912,116.1326,116.166,8752.0
2018-04-16 11:35:00,139.25,139.68,139.25,139.5,9732.0,116.1576,116.5163,116.1576,116.3662,9732.0
2018-04-16 11:40:00,139.5,139.7,139.48,139.68,7300.0,116.3662,116.533,116.3495,116.5163,7300.0
2018-04-16 11:45:00,139.64,139.82,139.52,139.63,10224.0,116.4829,116.6331,116.3828,116.4746,10224.0
2018-04-16 11:50:00,139.63,139.72,139.53,139.72,9110.0,116.4746,116.5497,116.3912,116.5497,9110.0
2018-04-16 11:55:00,139.72,139.82,139.58,139.68,6937.0,116.5497,116.6331,116.4329,116.5163,6937.0
2018-04-16 12:00:00,139.74,139.86,139.69,139.74,13753.0,116.5664,116.6665,116.5246,116.5664,13753.0
2018-04-16 12:05:00,139.71,139.9,139.68,139.73,7655.0,116.5413,116.6998,116.5163,116.558,7655.0
2018-04-16 12:10:00,139.81,139.97,139.79,139.92,7209.0,116.6247,116.7582,116.6081,116.7165,7209.0
2018-04-16 12:15:00,139.92,139.96,139.82,139.95,5789.0,116.7165,116.7499,116.6331,116.7415,5789.0
2018-04-16 12:20:00,140.0,140.04,139.84,139.84,6765.0,116.7832,116.8166,116.6498,116.6498,6765.0
2018-04-16 12:25:00,139.86,139.86,139.64,139.64,5461.0,116.6665,116.6665,116.4829,116.4829,5461.0
2018-04-16 12:30:00,139.69,139.77,139.53,139.7,9723.0,116.5246,116.5914,116.3912,116.533,9723.0
2018-04-16 12:35:00,139.69,139.72,139.4,139.5,5682.0,116.5246,116.5497,116.2827,116.3662,5682.0
2018-04-16 12:40:00,139.44,139.53,139.38,139.4,5490.0,116.3161,116.3912,116.2661,116.2827,5490.0
2018-04-16 12:45:00,139.41,139.58,139.39,139.49,8615.0,116.2911,116.4329,116.2744,116.3578,8615.0
2018-04-16 12:50:00,139.49,139.74,139.49,139.74,5969.0,116.3578,116.5664,116.3578,116.5664,5969.0
2018-04-16 12:55:00,139.72,139.74,139.38,139.38,8005.0,116.5497,116.5664,116.2661,116.2661,8005.0
2018-04-16 13:00:00,139.4,139.7,139.4,139.65,5743.0,116.2827,116.533,116.2827,116.4913,5743.0
2018-04-16 13:05:00,139.64,139.73,139.59,139.63,5712.0,116.4829,116.558,116.4412,116.4746,5712.0
2018-04-16 13:10:00,139.63,139.67,139.54,139.54,2652.0,116.4746,116.508,116.3995,116.3995,2652.0
2018-04-16 13:15:00,139.59,139.65,139.51,139.52,5747.0,116.4412,116.4913,116.3745,116.3828,5747.0
2018-04-16 13:20:00,139.54,139.55,139.48,139.5,4365.0,116.3995,116.4079,116.3495,116.3662,4365.0
2018-04-16 13:25:00,139.49,139.54,139.4,139.54,4614.0,116.3578,116.3995,116.2827,116.3995,4614.0
2018-04-16 13:30:00,139.55,139.6,139.4,139.6,5441.0,116.4079,116.4496,116.2827,116.4496,5441.0
2018-04-16 13:35:00,139.59,139.59,139.43,139.43,1900.0,116.4412,116.4412,116.3078,116.3078,1900.0
2018-04-16 13:40:00,139.47,139.52,139.35,139.48,7390.0,116.3411,116.3828,116.241,116.3495,7390.0
2018-04-16 13:45:00,139.5,139.51,139.41,139.5,5068.0,116.3662,116.3745,116.2911,116.3662,5068.0
2018-04-16 13:50:00,139.47,139.48,139.35,139.47,7236.0,116.3411,116.3495,116.241,116.3411,7236.0
2018-04-16 13:55:00,139.42,139.5,139.41,139.5,17997.0,116.2994,116.3662,116.2911,116.3662,17997.0
2018-04-16 14:00:00,139.53,139.55,139.27,139.27,33225.0,116.3912,116.4079,116.1743,116.1743,33225.0
2018-04-16 14:05:00,139.22,139.39,139.22,139.38,5468.0,116.1326,116.2744,116.1326,116.2661,5468.0
2018-04-16 14:10:00,139.42,139.47,139.31,139.31,5900.0,116.2994,116.3411,116.2077,116.2077,5900.0
2018-04-16 14:15:00,139.25,139.33,139.21,139.24,10027.0,116.1576,116.2243,116.1242,116.1493,10027.0
2018-04-16 14:20:00,139.22,139.35,139.19,139.19,5850.0,116.1326,116.241,116.1076,116.1076,5850.0
2018-04-16 14:25:00,139.2,139.26,139.15,139.18,10205.0,116.1159,116.166,116.0742,116.0992,10205.0
2018-04-16 14:30:00,139.2,139.27,139.14,139.21,8017.0,116.1159,116.1743,116.0659,116.1242,8017.0
2018-04-16 14:35:00,139.21,139.38,139.2,139.33,11379.0,116.1242,116.2661,116.1159,116.2243,11379.0
2018-04-16 14:40:00,139.33,139.39,139.2,139.24,17685.0,116.2243,116.2744,116.1159,116.1493,17685.0
2018-04-16 14:45:00,139.25,139.32,139.15,139.31,21550.0,116.1576,116.216,116.0742,116.2077,21550.0
2018-04-16 14:50:00,139.29,139.29,138.93,139.03,15756.0,116.191,116.191,115.8907,115.9741,15756.0
2018-04-16 14:55:00,138.97,138.98,138.68,138.69,32122.0,115.924,115.9324,115.6821,115.6905,32122.0
2018-04-16 15:00:00,138.68,139.08,138.67,139.08,25027.0,115.6821,116.0158,115.6738,116.0158,25027.0
2018-04-16 15:05:00,139.08,139.14,139.06,139.07,20544.0,116.0158,116.0659,115.9991,116.0075,20544.0
2018-04-16 15:10:00,139.09,139.09,138.75,138.92,19633.0,116.0241,116.0241,115.7405,115.8823,19633.0
2018-04-16 15:15:00,138.85,138.96,138.83,138.94,15296.0,115.8239,115.9157,115.8073,115.899,15296.0
2018-04-16 15:20:00,138.93,138.95,138.85,138.87,19615.0,115.8907,115.9074,115.8239,115.8406,19615.0
2018-04-16 15:25:00,138.87,139.09,138.87,139.06,32135.0,115.8406,116.0241,115.8406,115.9991,32135.0
2018-04-16 15:30:00,139.05,139.09,138.96,139.06,22218.0,115.9908,116.0241,115.9157,115.9991,22218.0
2018-04-16 15:35:00,139.06,139.17,139.03,139.14,34619.0,115.9991,116.0909,115.9741,116.0659,34619.0
2018-04-16 15:40:00,139.14,139.28,139.06,139.28,35258.0,116.0659,116.1826,115.9991,116.1826,35258.0
2018-04-16 15:45:00,139.28,139.31,138.63,138.76,68191.0,116.1826,116.2077,115.6404,115.7489,68191.0
2018-04-16 15:50:00,138.81,138.91,138.78,138.91,82756.0,115.7906,115.874,115.7656,115.874,82756.0
2018-04-16 15:55:00,138.9,138.91,138.45,138.55,220116.0,115.8657,115.874,115.4903,115.5737,220116.0
2018-04-17 09:30:00,139.27,139.27,138.44,138.46,33045.0,116.1743,116.1743,115.4819,115.4986,33045.0
2018-04-17 09:35:00,138.4,139.37,138.32,139.36,17619.0,115.4486,116.2577,115.3818,116.2494,17619.0
2018-04-17 09:40:00,139.36,139.96,139.26,139.93,6929.0,116.2494,116.7499,116.166,116.7248,6929.0
2018-04-17 09:45:00,140.0,140.18,139.8,139.89,29587.0,116.7832,116.9334,116.6164,116.6915,29587.0
2018-04-17 09:50:00,139.86,141.17,139.8,141.17,32372.0,116.6665,117.7592,116.6164,117.7592,32372.0
2018-04-17 09:55:00,141.08,141.32,140.66,140.66,44301.0,117.6841,117.8843,117.3338,117.3338,44301.0
2018-04-17 10:00:00,140.59,140.93,140.56,140.81,24569.0,117.2754,117.559,117.2504,117.4589,24569.0
2018-04-17 10:05:00,140.76,140.94,140.4,140.69,18043.0,117.4172,117.5673,117.1169,117.3588,18043.0
2018-04-17 10:10:00,140.8,141.13,140.67,141.04,22702.0,117.4506,117.7258,117.3421,117.6508,22702.0
2018-04-17 10:15:00,141.01,141.11,140.76,140.86,15475.0,117.6257,117.7092,117.4172,117.5006,15475.0
2018-04-17 10:20:00,140.86,140.93,140.7,140.8,19543.0,117.5006,117.559,117.3672,117.4506,19543.0
2018-04-17 10:25:00,140.82,140.95,140.71,140.77,13353.0,117.4673,117.5757,117.3755,117.4255,13353.0
2018-04-17 10:30:00,140.8,140.9,140.69,140.87,10545.0,117.4506,117.534,117.3588,117.509,10545.0
2018-04-17 10:35:00,140.87,140.92,140.78,140.78,17259.0,117.509,117.5507,117.4339,117.4339,17259.0
2018-04-17 10:40:00,140.78,140.94,140.66,140.94,13590.0,117.4339,117.5673,117.3338,117.5673,13590.0
2018-04-17 10:45:00,140.98,141.56,140.96,141.56,17804.0,117.6007,118.0845,117.584,118.0845,17804.0
2018-04-17 10:50:00,141.51,141.7,141.45,141.59,18121.0,118.0428,118.2013,117.9928,118.1096,18121.0
2018-04-17 10:55:00,141.62,142.04,141.58,142.0,21037.0,118.1346,118.4849,118.1012,118.4516,21037.0
2018-04-17 11:00:00,142.05,142.07,141.82,142.03,25817.0,118.4933,118.51,118.3014,118.4766,25817.0
2018-04-17 11:05:00,142.02,142.02,141.73,141.76,32936.0,118.4682,118.4682,118.2263,118.2514,32936.0
2018-04-17 11:10:00,141.77,141.82,141.51,141.52,18939.0,118.2597,118.3014,118.0428,118.0512,18939.0
2018-04-17 11:15:00,141.53,141.57,141.22,141.27,18137.0,118.0595,118.0929,117.8009,117.8426,18137.0
2018-04-17 11:20:00,141.28,141.56,141.24,141.44,8712.0,117.851,118.0845,117.8176,117.9844,8712.0
2018-04-17 11:25:00,141.51,141.53,141.24,141.24,17783.0,118.0428,118.0595,117.8176,117.8176,17783.0
2018-04-17 11:30:00,141.34,141.34,140.88,140.94,15260.0,117.901,117.901,117.5173,117.5673,15260.0
2018-04-17 11:35:00,140.93,140.97,140.42,140.47,13246.0,117.559,117.5924,117.1336,117.1753,13246.0
2018-04-17 11:40:00,140.53,140.89,140.42,140.76,11239.0,117.2253,117.5256,117.1336,117.4172,11239.0
2018-04-17 11:45:00,140.74,140.89,140.68,140.89,5819.0,117.4005,117.5256,117.3505,117.5256,5819.0
2018-04-17 11:50:00,140.86,141.08,140.8,141.0,28756.0,117.5006,117.6841,117.4506,117.6174,28756.0
2018-04-17 11:55:00,141.0,141.05,140.64,140.65,21850.0,117.6174,117.6591,117.3171,117.3254,21850.0
2018-04-17 12:00:00,140.64,140.71,140.5,140.52,6821.0,117.3171,117.3755,117.2003,117.217,6821.0
2018-04-17 12:05:00,140.56,140.82,140.54,140.59,12500.0,117.2504,117.4673,117.2337,117.2754,12500.0
2018-04-17 12:10:00,140.54,140.57,140.12,140.19,15333.0,117.2337,117.2587,116.8833,116.9417,15333.0
2018-04-17 12:15:00,140.18,140.34,140.11,140.13,8640.0,116.9334,117.0669,116.875,116.8917,8640.0
2018-04-17 12:20:00,140.13,140.23,140.03,140.15,14343.0,116.8917,116.9751,116.8083,116.9084,14343.0
2018-04-17 12:25:00,140.18,140.19,140.05,140.05,11757.0,116.9334,116.9417,116.8249,116.8249,11757.0
2018-04-17 12:30:00,140.05,140.43,140.05,140.37,9706.0,116.8249,117.1419,116.8249,117.0919,9706.0
2018-04-17 12:35:00,140.4,140.42,140.25,140.27,9726.0,117.1169,117.1336,116.9918,117.0085,9726.0
2018-04-17 12:40:00,140.25,140.27,140.17,140.26,11676.0,116.9918,117.0085,116.925,117.0001,11676.0
2018-04-17 12:45:00,140.26,140.3,140.17,140.2,10102.0,117.0001,117.0335,116.925,116.9501,10102.0
2018-04-17 12:50:00,140.17,140.34,140.15,140.31,5972.0,116.925,117.0669,116.9084,117.0418,5972.0
2018-04-17 12:55:00,140.31,140.45,140.24,140.43,9453.0,117.0418,117.1586,116.9834,117.1419,9453.0
2018-04-17 13:00:00,140.43,140.44,140.27,140.38,11067.0,117.1419,117.1503,117.0085,117.1002,11067.0
2018-04-17 13:05:00,140.36,140.38,140.16,140.2,14141.0,117.0835,117.1002,116.9167,116.9501,14141.0
2018-04-17 13:10:00,140.21,140.27,140.14,140.25,6465.0,116.9584,117.0085,116.9,116.9918,6465.0
2018-04-17 13:15:00,140.27,140.27,140.0,140.24,8047.0,117.0085,117.0085,116.7832,116.9834,8047.0
2018-04-17 13:20:00,140.21,140.35,140.14,140.14,10433.0,116.9584,117.0752,116.9,116.9,10433.0
2018-04-17 13:25:00,140.14,140.16,140.04,140.16,11525.0,116.9,116.9167,116.8166,116.9167,11525.0
2018-04-17 13:30:00,140.19,140.31,140.16,140.3,7433.0,116.9417,117.0418,116.9167,117.0335,7433.0
2018-04-17 13:35:00,140.3,140.34,140.26,140.3,14581.0,117.0335,117.0669,117.0001,117.0335,14581.0
2018-04-17 13:40:00,140.29,140.46,140.26,140.46,8765.0,117.0251,117.167,117.0001,117.167,8765.0
2018-04-17 13:45:00,140.45,140.46,140.27,140.28,10206.0,117.1586,117.167,117.0085,117.0168,10206.0
2018-04-17 13:50:00,140.26,140.27,140.12,140.22,13232.0,117.0001,117.0085,116.8833,116.9668,13232.0
2018-04-17 13:55:00,140.19,140.25,140.1,140.25,13365.0,116.9417,116.9918,116.8667,116.9918,13365.0
2018-04-17 14:00:00,140.27,140.55,140.22,140.5,13363.0,117.0085,117.242,116.9668,117.2003,13363.0
2018-04-17 14:05:00,140.5,140.65,140.38,140.53,11434.0,117.2003,117.3254,117.1002,117.2253,11434.0
2018-04-17 14:10:00,140.48,140.59,140.47,140.54,11493.0,117.1836,117.2754,117.1753,117.2337,11493.0
2018-04-17 14:15:00,140.53,140.62,140.46,140.6,15682.0,117.2253,117.3004,117.167,117.2837,15682.0
2018-04-17 14:20:00,140.61,140.63,140.43,140.52,14402.0,117.2921,117.3088,117.1419,117.217,14402.0
2018-04-17 14:25:00,140.49,140.67,140.46,140.67,11546.0,117.192,117.3421,117.167,117.3421,11546.0
2018-04-17 14:30:00,140.67,140.79,140.66,140.73,12715.0,117.3421,117.4422,117.3338,117.3922,12715.0
2018-04-17 14:35:00,140.72,140.79,140.62,140.66,10838.0,117.3838,117.4422,117.3004,117.3338,10838.0
2018-04-17 14:40:00,140.68,140.75,140.65,140.68,14933.0,117.3505,117.4089,117.3254,117.3505,14933.0
2018-04-17 14:45:00,140.69,140.76,140.67,140.76,12660.0,117.3588,117.4172,117.3421,117.4172,12660.0
2018-04-17 14:50:00,140.73,140.89,140.7,140.7,18226.0,117.3922,117.5256,117.3672,117.3672,18226.0
2018-04-17 14:55:00,140.68,140.73,140.3,140.44,46853.0,117.3505,117.3922,117.0335,117.1503,46853.0
2018-04-17 15:00:00,140.49,140.66,140.49,140.64,13848.0,117.192,117.3338,117.192,117.3171,13848.0
2018-04-17 15:05:00,140.66,140.98,140.61,140.93,26113.0,117.3338,117.6007,117.2921,117.559,26113.0
2018-04-17 15:10:00,140.94,141.1,140.94,141.1,16236.0,117.5673,117.7008,117.5673,117.7008,16236.0
2018-04-17 15:15:00,141.08,141.4,141.07,141.38,13429.0,117.6841,117.9511,117.6758,117.9344,13429.0
2018-04-17 15:20:00,141.38,141.61,141.37,141.58,28047.0,117.9344,118.1262,117.926,118.1012,28047.0
2018-04-17 15:25:00,141.59,141.63,141.43,141.53,28049.0,118.1096,118.1429,117.9761,118.0595,28049.0
2018-04-17 15:30:00,141.5,141.62,141.47,141.55,34329.0,118.0345,118.1346,118.0095,118.0762,34329.0
2018-04-17 15:35:00,141.55,141.59,141.22,141.33,52590.0,118.0762,118.1096,117.8009,117.8927,52590.0
2018-04-17 15:40:00,141.31,141.45,141.3,141.44,42760.0,117.876,117.9928,117.8676,117.9844,42760.0
2018-04-17 15:45:00,141.43,141.56,141.43,141.55,51633.0,117.9761,118.0845,117.9761,118.0762,51633.0
2018-04-17 15:50:00,141.56,141.57,141.28,141.29,78752.0,118.0845,118.0929,117.851,117.8593,78752.0
2018-04-17 15:55:00,141.28,141.29,141.01,141.02,107415.0,117.851,117.8593,117.6257,117.6341,107415.0
2018-04-18 09:30:00,140.81,140.81,140.1,140.58,43335.0,117.4589,117.4589,116.8667,117.2671,43335.0
2018-04-18 09:35:00,140.62,140.82,140.23,140.29,11370.0,117.3004,117.4673,116.9751,117.0251,11370.0
2018-04-18 09:40:00,140.33,140.33,139.86,140.27,11686.0,117.0585,117.0585,116.6665,117.0085,11686.0
2018-04-18 09:45:00,140.23,140.29,139.77,140.11,26323.0,116.9751,117.0251,116.5914,116.875,26323.0
2018-04-18 09:50:00,140.15,140.38,140.1,140.18,20104.0,116.9084,117.1002,116.8667,116.9334,20104.0
2018-04-18 09:55:00,140.33,140.9,140.33,140.61,17030.0,117.0585,117.534,117.0585,117.2921,17030.0
2018-04-18 10:00:00,140.65,140.8,140.46,140.5,17810.0,117.3254,117.4506,117.167,117.2003,17810.0
2018-04-18 10:05:00,140.5,140.56,140.21,140.21,14943.0,117.2003,117.2504,116.9584,116.9584,14943.0
2018-04-18 10:10:00,140.15,140.22,140.0,140.06,6852.0,116.9084,116.9668,116.7832,116.8333,6852.0
2018-04-18 10:15:00,140.09,140.4,140.08,140.31,21661.0,116.8583,117.1169,116.85,117.0418,21661.0
2018-04-18 10:20:00,140.35,140.69,140.31,140.42,8642.0,117.0752,117.3588,117.0418,117.1336,8642.0
2018-04-18 10:25:00,140.45,140.62,140.43,140.61,3503.0,117.1586,117.3004,117.1419,117.2921,3503.0
2018-04-18 10:30:00,140.6,140.68,140.56,140.6,6700.0,117.2837,117.3505,117.2504,117.2837,6700.0
2018-04-18 10:35:00,140.64,140.81,140.52,140.58,9170.0,117.3171,117.4589,117.217,117.2671,9170.0
2018-04-18 10:40:00,140.65,140.79,140.61,140.79,4985.0,117.3254,117.4422,117.2921,117.4422,4985.0
2018-04-18 10:45:00,140.76,140.85,140.5,140.74,12188.0,117.4172,117.4923,117.2003,117.4005,12188.0
2018-04-18 10:50:00,140.69,140.78,140.49,140.54,6823.0,117.3588,117.4339,117.192,117.2337,6823.0
2018-04-18 10:55:00,140.58,140.79,140.58,140.75,9542.0,117.2671,117.4422,117.2671,117.4089,9542.0
2018-04-18 11:00:00,140.74,141.15,140.74,141.12,12136.0,117.4005,117.7425,117.4005,117.7175,12136.0
2018-04-18 11:05:00,141.09,141.1,140.97,141.05,7556.0,117.6925,117.7008,117.5924,117.6591,7556.0
2018-04-18 11:10:00,141.04,141.07,140.85,141.02,5820.0,117.6508,117.6758,117.4923,117.6341,5820.0
2018-04-18 11:15:00,141.02,141.02,140.76,140.84,7192.0,117.6341,117.6341,117.4172,117.4839,7192.0
2018-04-18 11:20:00,140.8,140.84,140.72,140.8,5454.0,117.4506,117.4839,117.3838,117.4506,5454.0
2018-04-18 11:25:00,140.76,140.87,140.64,140.73,7670.0,117.4172,117.509,117.3171,117.3922,7670.0
2018-04-18 11:30:00,140.77,140.84,140.47,140.61,21545.0,117.4255,117.4839,117.1753,117.2921,21545.0
2018-04-18 11:35:00,140.71,141.05,140.71,140.92,19262.0,117.3755,117.6591,117.3755,117.5507,19262.0
2018-04-18 11:40:00,140.91,140.93,140.81,140.85,5775.0,117.5423,117.559,117.4589,117.4923,5775.0
2018-04-18 11:45:00,140.83,140.83,140.59,140.63,8547.0,117.4756,117.4756,117.2754,117.3088,8547.0
2018-04-18 11:50:00,140.67,140.69,140.63,140.69,4814.0,117.3421,117.3588,117.3088,117.3588,4814.0
2018-04-18 11:55:00,140.74,140.95,140.69,140.74,14785.0,117.4005,117.5757,117.3588,117.4005,14785.0
2018-04-18 12:00:00,140.82,140.86,140.8,140.8,3935.0,117.4673,117.5006,117.4506,117.4506,3935.0
2018-04-18 12:05:00,140.78,141.0,140.78,140.93,7192.0,117.4339,117.6174,117.4339,117.559,7192.0
2018-04-18 12:10:00,140.96,141.04,140.85,140.87,6471.0,117.584,117.6508,117.4923,117.509,6471.0
2018-04-18 12:15:00,140.83,140.96,140.83,140.9,4825.0,117.4756,117.584,117.4756,117.534,4825.0
2018-04-18 12:20:00,140.87,141.05,140.86,140.99,8238.0,117.509,117.6591,117.5006,117.6091,8238.0
2018-04-18 12:25:00,140.97,141.0,140.77,140.88,4285.0,117.5924,117.6174,117.4255,117.5173,4285.0
2018-04-18 12:30:00,140.9,140.9,140.62,140.62,4800.0,117.534,117.534,117.3004,117.3004,4800.0
2018-04-18 12:35:00,140.68,140.83,140.67,140.83,9759.0,117.3505,117.4756,117.3421,117.4756,9759.0
2018-04-18 12:40:00,140.83,140.87,140.82,140.85,2890.0,117.4756,117.509,117.4673,117.4923,2890.0
2018-04-18 12:45:00,140.82,140.83,140.65,140.67,5881.0,117.4673,117.4756,117.3254,117.3421,5881.0
2018-04-18 12:50:00,140.69,140.8,140.69,140.79,3350.0,117.3588,117.4506,117.3588,117.4422,3350.0
2018-04-18 12:55:00,140.75,140.8,140.7,140.79,3131.0,117.4089,117.4506,117.3672,117.4422,3131.0
2018-04-18 13:00:00,140.81,140.84,140.76,140.84,4900.0,117.4589,117.4839,117.4172,117.4839,4900.0
2018-04-18 13:05:00,140.81,140.87,140.77,140.81,6757.0,117.4589,117.509,117.4255,117.4589,6757.0
2018-04-18 13:10:00,140.84,140.91,140.78,140.91,3500.0,117.4839,117.5423,117.4339,117.5423,3500.0
2018-04-18 13:15:00,140.92,140.92,140.85,140.86,1490.0,117.5507,117.5507,117.4923,117.5006,1490.0
2018-04-18 13:20:00,140.88,140.93,140.79,140.85,6058.0,117.5173,117.559,117.4422,117.4923,6058.0
2018-04-18 13:25:00,140.78,140.81,140.61,140.76,6459.0,117.4339,117.4589,117.2921,117.4172,6459.0
2018-04-18 13:30:00,140.77,140.78,140.64,140.71,5904.0,117.4255,117.4339,117.3171,117.3755,5904.0
2018-04-18 13:35:00,140.68,140.68,140.59,140.65,4400.0,117.3505,117.3505,117.2754,117.3254,4400.0
2018-04-18 13:40:00,140.67,140.69,140.5,140.5,5224.0,117.3421,117.3588,117.2003,117.2003,5224.0
2018-04-18 13:45:00,140.5,140.5,140.39,140.48,6528.0,117.2003,117.2003,117.1086,117.1836,6528.0
2018-04-18 13:50:00,140.53,140.55,140.46,140.46,5365.0,117.2253,117.242,117.167,117.167,5365.0
2018-04-18 13:55:00,140.51,140.56,140.4,140.4,5037.0,117.2087,117.2504,117.1169,117.1169,5037.0
2018-04-18 14:00:00,140.4,140.42,140.32,140.42,5845.0,117.1169,117.1336,117.0502,117.1336,5845.0
2018-04-18 14:05:00,140.42,140.59,140.4,140.47,9459.0,117.1336,117.2754,117.1169,117.1753,9459.0
2018-04-18 14:10:00,140.51,140.6,140.5,140.56,8505.0,117.2087,117.2837,117.2003,117.2504,8505.0
2018-04-18 14:15:00,140.53,140.74,140.53,140.74,16120.0,117.2253,117.4005,117.2253,117.4005,16120.0
2018-04-18 14:20:00,140.72,140.74,140.5,140.5,4331.0,117.3838,117.4005,117.2003,117.2003,4331.0
2018-04-18 14:25:00,140.52,140.62,140.5,140.59,9249.0,117.217,117.3004,117.2003,117.2754,9249.0
2018-04-18 14:30:00,140.61,140.71,140.59,140.68,14106.0,117.2921,117.3755,117.2754,117.3505,14106.0
2018-04-18 14:35:00,140.68,140.71,140.66,140.69,13595.0,117.3505,117.3755,117.3338,117.3588,13595.0
2018-04-18 14:40:00,140.69,140.76,140.68,140.75,10919.0,117.3588,117.4172,117.3505,117.4089,10919.0
2018-04-18 14:45:00,140.75,140.95,140.75,140.95,11638.0,117.4089,117.5757,117.4089,117.5757,11638.0
2018-04-18 14:50:00,140.91,140.97,140.71,140.71,9928.0,117.5423,117.5924,117.3755,117.3755,9928.0
2018-04-18 14:55:00,140.7,140.77,140.58,140.58,8785.0,117.3672,117.4255,117.2671,117.2671,8785.0
2018-04-18 15:00:00,140.61,140.67,140.49,140.57,11964.0,117.2921,117.3421,117.192,117.2587,11964.0
2018-04-18 15:05:00,140.62,140.63,140.35,140.39,26840.0,117.3004,117.3088,117.0752,117.1086,26840.0
2018-04-18 15:10:00,140.4,140.45,140.35,140.35,12631.0,117.1169,117.1586,117.0752,117.0752,12631.0
2018-04-18 15:15:00,140.32,140.36,140.27,140.35,23719.0,117.0502,117.0835,117.0085,117.0752,23719.0
2018-04-18 15:20:00,140.37,140.44,140.11,140.11,15727.0,117.0919,117.1503,116.875,116.875,15727.0
2018-04-18 15:25:00,140.11,140.36,140.11,140.22,20186.0,116.875,117.0835,116.875,116.9668,20186.0
2018-04-18 15:30:00,140.22,140.25,140.09,140.11,17135.0,116.9668,116.9918,116.8583,116.875,17135.0
2018-04-18 15:35:00,140.1,140.13,140.07,140.11,17497.0,116.8667,116.8917,116.8416,116.875,17497.0
2018-04-18 15:40:00,140.1,140.19,140.05,140.19,31996.0,116.8667,116.9417,116.8249,116.9417,31996.0
2018-04-18 15:45:00,140.14,140.14,139.97,139.97,56171.0,116.9,116.9,116.7582,116.7582,56171.0
2018-04-18 15:50:00,139.96,140.03,139.85,139.85,42082.0,116.7499,116.8083,116.6581,116.6581,42082.0
2018-04-18 15:55:00,139.85,139.89,139.67,139.83,145948.0,116.6581,116.6915,116.508,116.6414,145948.0
2018-04-19 09:30:00,139.17,139.61,137.7,137.78,94702.0,116.0909,116.4579,114.8647,114.9314,94702.0
2018-04-19 09:35:00,137.92,138.09,137.7,137.95,32726.0,115.0482,115.19,114.8647,115.0732,32726.0
2018-04-19 09:40:00,137.86,138.27,137.54,138.27,28253.0,114.9981,115.3401,114.7312,115.3401,28253.0
2018-04-19 09:45:00,138.26,138.26,137.68,137.93,51616.0,115.3318,115.3318,114.848,115.0565,51616.0
2018-04-19 09:50:00,137.93,137.93,137.53,137.68,31139.0,115.0565,115.0565,114.7228,114.848,31139.0
2018-04-19 09:55:00,137.64,138.02,137.62,137.77,21778.0,114.8146,115.1316,114.7979,114.923,21778.0
2018-04-19 10:00:00,137.75,137.83,137.56,137.64,22708.0,114.9064,114.9731,114.7479,114.8146,22708.0
2018-04-19 10:05:00,137.64,138.13,137.59,138.0,41986.0,114.8146,115.2233,114.7729,115.1149,41986.0
2018-04-19 10:10:00,137.99,138.06,137.72,137.84,24436.0,115.1066,115.165,114.8813,114.9814,24436.0
2018-04-19 10:15:00,137.9,138.04,137.79,137.92,35190.0,115.0315,115.1483,114.9397,115.0482,35190.0
2018-04-19 10:20:00,137.94,138.19,137.83,138.0,34274.0,115.0649,115.2734,114.9731,115.1149,34274.0
2018-04-19 10:25:00,137.97,138.07,137.66,137.71,14199.0,115.0899,115.1733,114.8313,114.873,14199.0
2018-04-19 10:30:00,137.71,138.16,137.58,138.16,9768.0,114.873,115.2484,114.7646,115.2484,9768.0
2018-04-19 10:35:00,138.13,138.41,138.02,138.41,46657.0,115.2233,115.4569,115.1316,115.4569,46657.0
2018-04-19 10:40:00,138.49,138.58,138.07,138.07,15035.0,115.5236,115.5987,115.1733,115.1733,15035.0
2018-04-19 10:45:00,138.07,138.09,137.92,137.93,20890.0,115.1733,115.19,115.0482,115.0565,20890.0
2018-04-19 10:50:00,137.96,138.23,137.95,138.04,13854.0,115.0815,115.3068,115.0732,115.1483,13854.0
2018-04-19 10:55:00,138.08,138.2,138.02,138.16,15421.0,115.1816,115.2817,115.1316,115.2484,15421.0
2018-04-19 11:00:00,138.15,138.22,138.0,138.12,19101.0,115.24,115.2984,115.1149,115.215,19101.0
2018-04-19 11:05:00,138.09,138.2,137.82,137.84,42200.0,115.19,115.2817,114.9648,114.9814,42200.0
2018-04-19 11:10:00,137.86,137.96,137.48,137.48,74502.0,114.9981,115.0815,114.6811,114.6811,74502.0
2018-04-19 11:15:00,137.53,137.62,137.39,137.62,24175.0,114.7228,114.7979,114.6061,114.7979,24175.0
2018-04-19 11:20:00,137.62,137.7,137.25,137.44,26824.0,114.7979,114.8647,114.4893,114.6478,26824.0
2018-04-19 11:25:00,137.41,137.56,137.35,137.44,36236.0,114.6227,114.7479,114.5727,114.6478,36236.0
2018-04-19 11:30:00,137.45,137.72,137.34,137.72,18552.0,114.6561,114.8813,114.5644,114.8813,18552.0
2018-04-19 11:35:00,137.72,137.79,137.36,137.39,13312.0,114.8813,114.9397,114.581,114.6061,13312.0
2018-04-19 11:40:00,137.4,137.56,137.27,137.37,20252.0,114.6144,114.7479,114.506,114.5894,20252.0
2018-04-19 11:45:00,137.37,137.54,137.13,137.28,16777.0,114.5894,114.7312,114.3892,114.5143,16777.0
2018-04-19 11:50:00,137.29,137.33,136.73,136.73,147923.0,114.5226,114.556,114.0555,114.0555,147923.0
2018-04-19 11:55:00,136.73,136.99,136.68,136.71,30575.0,114.0555,114.2724,114.0138,114.0388,30575.0
2018-04-19 12:00:00,136.77,137.1,136.68,137.1,28813.0,114.0889,114.3642,114.0138,114.3642,28813.0
2018-04-19 12:05:00,137.11,137.4,137.11,137.28,16909.0,114.3725,114.6144,114.3725,114.5143,16909.0
2018-04-19 12:10:00,137.31,137.59,137.24,137.51,20120.0,114.5393,114.7729,114.4809,114.7062,20120.0
2018-04-19 12:15:00,137.52,137.73,137.52,137.71,6954.0,114.7145,114.8897,114.7145,114.873,6954.0
2018-04-19 12:20:00,137.72,137.75,137.56,137.62,8200.0,114.8813,114.9064,114.7479,114.7979,8200.0
2018-04-19 12:25:00,137.62,137.75,137.44,137.55,8703.0,114.7979,114.9064,114.6478,114.7395,8703.0
2018-04-19 12:30:00,137.56,137.63,137.47,137.63,6245.0,114.7479,114.8063,114.6728,114.8063,6245.0
2018-04-19 12:35:00,137.64,137.77,137.59,137.67,9051.0,114.8146,114.923,114.7729,114.8396,9051.0
2018-04-19 12:40:00,137.65,137.69,137.54,137.68,6800.0,114.8229,114.8563,114.7312,114.848,6800.0
2018-04-19 12:45:00,137.71,137.77,137.5,137.62,12165.0,114.873,114.923,114.6978,114.7979,12165.0
2018-04-19 12:50:00,137.66,137.83,137.61,137.61,7297.0,114.8313,114.9731,114.7896,114.7896,7297.0
2018-04-19 12:55:00,137.63,137.74,137.56,137.62,8627.0,114.8063,114.898,114.7479,114.7979,8627.0
2018-04-19 13:00:00,137.61,137.62,137.42,137.45,11001.0,114.7896,114.7979,114.6311,114.6561,11001.0
2018-04-19 13:05:00,137.46,137.51,137.39,137.39,4847.0,114.6645,114.7062,114.6061,114.6061,4847.0
2018-04-19 13:10:00,137.39,137.49,137.33,137.49,5148.0,114.6061,114.6895,114.556,114.6895,5148.0
2018-04-19 13:15:00,137.42,137.49,137.33,137.33,10801.0,114.6311,114.6895,114.556,114.556,10801.0
2018-04-19 13:20:00,137.34,137.42,137.26,137.26,7149.0,114.5644,114.6311,114.4976,114.4976,7149.0
2018-04-19 13:25:00,137.23,137.3,137.15,137.21,7147.0,114.4726,114.531,114.4059,114.4559,7147.0
2018-04-19 13:30:00,137.3,137.52,137.29,137.29,7421.0,114.531,114.7145,114.5226,114.5226,7421.0
2018-04-19 13:35:00,137.32,137.42,137.26,137.33,15395.0,114.5477,114.6311,114.4976,114.556,15395.0
2018-04-19 13:40:00,137.33,137.49,137.32,137.46,4931.0,114.556,114.6895,114.5477,114.6645,4931.0
2018-04-19 13:45:00,137.49,137.5,137.39,137.49,7620.0,114.6895,114.6978,114.6061,114.6895,7620.0
2018-04-19 13:50:00,137.45,137.57,137.41,137.41,15652.0,114.6561,114.7562,114.6227,114.6227,15652.0
2018-04-19 13:55:00,137.46,137.46,137.29,137.31,5276.0,114.6645,114.6645,114.5226,114.5393,5276.0
2018-04-19 14:00:00,137.33,137.48,137.33,137.41,6633.0,114.556,114.6811,114.556,114.6227,6633.0
2018-04-19 14:05:00,137.38,137.55,137.36,137.53,7337.0,114.5977,114.7395,114.581,114.7228,7337.0
2018-04-19 14:10:00,137.54,137.58,137.49,137.57,12784.0,114.7312,114.7646,114.6895,114.7562,12784.0
2018-04-19 14:15:00,137.53,137.66,137.52,137.62,7877.0,114.7228,114.8313,114.7145,114.7979,7877.0
2018-04-19 14:20:00,137.66,137.75,137.61,137.75,8850.0,114.8313,114.9064,114.7896,114.9064,8850.0
2018-04-19 14:25:00,137.75,137.75,137.61,137.69,9982.0,114.9064,114.9064,114.7896,114.8563,9982.0
2018-04-19 14:30:00,137.71,137.78,137.57,137.6,14922.0,114.873,114.9314,114.7562,114.7812,14922.0
2018-04-19 14:35:00,137.68,137.69,137.45,137.6,11150.0,114.848,114.8563,114.6561,114.7812,11150.0
2018-04-19 14:40:00,137.63,137.63,137.53,137.57,8230.0,114.8063,114.8063,114.7228,114.7562,8230.0
2018-04-19 14:45:00,137.57,137.6,137.19,137.2,25056.0,114.7562,114.7812,114.4392,114.4476,25056.0
2018-04-19 14:50:00,137.18,137.34,137.13,137.33,22281.0,114.4309,114.5644,114.3892,114.556,22281.0
2018-04-19 14:55:00,137.35,137.52,137.35,137.43,17749.0,114.5727,114.7145,114.5727,114.6394,17749.0
2018-04-19 15:00:00,137.35,137.35,137.15,137.22,21054.0,114.5727,114.5727,114.4059,114.4643,21054.0
2018-04-19 15:05:00,137.23,137.44,137.13,137.28,12857.0,114.4726,114.6478,114.3892,114.5143,12857.0
2018-04-19 15:10:00,137.32,137.33,137.16,137.26,16919.0,114.5477,114.556,114.4142,114.4976,16919.0
2018-04-19 15:15:00,137.23,137.23,137.06,137.19,19574.0,114.4726,114.4726,114.3308,114.4392,19574.0
2018-04-19 15:20:00,137.17,137.22,137.07,137.13,14065.0,114.4225,114.4643,114.3391,114.3892,14065.0
2018-04-19 15:25:00,137.14,137.14,137.0,137.08,27919.0,114.3975,114.3975,114.2807,114.3475,27919.0
2018-04-19 15:30:00,137.1,137.27,137.07,137.27,48214.0,114.3642,114.506,114.3391,114.506,48214.0
2018-04-19 15:35:00,137.34,137.58,137.23,137.33,78210.0,114.5644,114.7646,114.4726,114.556,78210.0
2018-04-19 15:40:00,137.33,137.47,137.28,137.44,59291.0,114.556,114.6728,114.5143,114.6478,59291.0
2018-04-19 15:45:00,137.43,137.56,137.19,137.27,95628.0,114.6394,114.7479,114.4392,114.506,95628.0
2018-04-19 15:50:00,137.33,137.81,137.33,137.65,53126.0,114.556,114.9564,114.556,114.8229,53126.0
2018-04-19 15:55:00,137.64,137.69,137.2,137.38,189125.0,114.8146,114.8563,114.4476,114.5977,189125.0
2018-04-20 09:30:00,136.97,137.66,136.63,136.92,238466.0,114.2557,114.8313,113.9721,114.214,238466.0
2018-04-20 09:35:00,136.9,137.24,136.7,137.12,26925.0,114.1973,114.4809,114.0305,114.3808,26925.0
2018-04-20 09:40:00,137.13,137.89,136.97,137.87,24146.0,114.3892,115.0231,114.2557,115.0065,24146.0
2018-04-20 09:45:00,137.88,138.17,137.82,138.04,15541.0,115.0148,115.2567,114.9648,115.1483,15541.0
2018-04-20 09:50:00,138.13,138.34,137.67,137.67,9311.0,115.2233,115.3985,114.8396,114.8396,9311.0
2018-04-20 09:55:00,137.69,138.06,137.64,137.92,16609.0,114.8563,115.165,114.8146,115.0482,16609.0
2018-04-20 10:00:00,138.01,138.18,137.82,138.06,25640.0,115.1232,115.2651,114.9648,115.165,25640.0
2018-04-20 10:05:00,138.08,138.42,137.98,138.41,20961.0,115.1816,115.4653,115.0982,115.4569,20961.0
2018-04-20 10:10:00,138.36,138.36,137.87,138.14,16444.0,115.4152,115.4152,115.0065,115.2317,16444.0
2018-04-20 10:15:00,138.13,138.62,138.09,138.59,17520.0,115.2233,115.6321,115.19,115.6071,17520.0
2018-04-20 10:20:00,138.63,138.9,138.59,138.67,10060.0,115.6404,115.8657,115.6071,115.6738,10060.0
2018-04-20 10:25:00,138.67,138.77,138.35,138.35,11410.0,115.6738,115.7572,115.4069,115.4069,11410.0
2018-04-20 10:30:00,138.32,138.41,138.04,138.07,10461.0,115.3818,115.4569,115.1483,115.1733,10461.0
2018-04-20 10:35:00,138.04,138.09,137.78,138.03,6813.0,115.1483,115.19,114.9314,115.1399,6813.0
2018-04-20 10:40:00,138.0,138.03,137.63,137.79,7549.0,115.1149,115.1399,114.8063,114.9397,7549.0
2018-04-20 10:45:00,137.89,138.01,137.61,137.61,7458.0,115.0231,115.1232,114.7896,114.7896,7458.0
2018-04-20 10:50:00,137.53,137.66,137.2,137.3,11808.0,114.7228,114.8313,114.4476,114.531,11808.0
2018-04-20 10:55:00,137.22,137.59,137.14,137.48,11980.0,114.4643,114.7729,114.3975,114.6811,11980.0
2018-04-20 11:00:00,137.53,137.67,137.44,137.5,10751.0,114.7228,114.8396,114.6478,114.6978,10751.0
2018-04-20 11:05:00,137.51,137.73,137.5,137.55,22293.0,114.7062,114.8897,114.6978,114.7395,22293.0
2018-04-20 11:10:00,137.5,137.5,137.27,137.4,12122.0,114.6978,114.6978,114.506,114.6144,12122.0
2018-04-20 11:15:00,137.4,137.57,137.29,137.55,8147.0,114.6144,114.7562,114.5226,114.7395,8147.0
2018-04-20 11:20:00,137.46,137.49,137.1,137.11,14694.0,114.6645,114.6895,114.3642,114.3725,14694.0
2018-04-20 11:25:00,137.12,137.24,136.86,136.98,10720.0,114.3808,114.4809,114.164,114.2641,10720.0
2018-04-20 11:30:00,136.98,137.24,136.96,137.01,5901.0,114.2641,114.4809,114.2474,114.2891,5901.0
2018-04-20 11:35:00,137.09,137.27,137.09,137.26,10100.0,114.3558,114.506,114.3558,114.4976,10100.0
2018-04-20 11:40:00,137.27,137.27,136.88,136.95,8798.0,114.506,114.506,114.1806,114.239,8798.0
2018-04-20 11:45:00,136.92,137.06,136.89,136.89,11944.0,114.214,114.3308,114.189,114.189,11944.0
2018-04-20 11:50:00,136.87,136.87,136.4,136.42,8309.0,114.1723,114.1723,113.7802,113.7969,8309.0
2018-04-20 11:55:00,136.36,136.47,136.24,136.4,15584.0,113.7469,113.8386,113.6468,113.7802,15584.0
2018-04-20 12:00:00,136.42,136.86,136.26,136.85,79957.0,113.7969,114.164,113.6635,114.1556,79957.0
2018-04-20 12:05:00,136.85,137.02,136.7,137.02,25021.0,114.1556,114.2974,114.0305,114.2974,25021.0
2018-04-20 12:10:00,137.0,137.0,136.61,136.66,12078.0,114.2807,114.2807,113.9554,113.9971,12078.0
2018-04-20 12:15:00,136.66,136.73,136.46,136.5,12935.0,113.9971,114.0555,113.8303,113.8637,12935.0
2018-04-20 12:20:00,136.48,136.71,136.48,136.63,12732.0,113.847,114.0388,113.847,113.9721,12732.0
2018-04-20 12:25:00,136.61,136.75,136.58,136.68,17499.0,113.9554,114.0722,113.9304,114.0138,17499.0
2018-04-20 12:30:00,136.72,136.78,136.57,136.74,23924.0,114.0472,114.0972,113.922,114.0639,23924.0
2018-04-20 12:35:00,136.78,136.93,136.55,136.57,16228.0,114.0972,114.2223,113.9054,113.922,16228.0
2018-04-20 12:40:00,136.59,136.71,136.5,136.59,7864.0,113.9387,114.0388,113.8637,113.9387,7864.0
2018-04-20 12:45:00,136.56,136.64,136.31,136.38,8907.0,113.9137,113.9804,113.7052,113.7636,8907.0
2018-04-20 12:50:00,136.43,136.61,136.42,136.55,10648.0,113.8053,113.9554,113.7969,113.9054,10648.0
2018-04-20 12:55:00,136.53,136.7,136.5,136.69,8761.0,113.8887,114.0305,113.8637,114.0221,8761.0
2018-04-20 13:00:00,136.71,136.77,136.57,136.57,8722.0,114.0388,114.0889,113.922,113.922,8722.0
2018-04-20 13:05:00,136.58,136.69,136.47,136.49,100014.0,113.9304,114.0221,113.8386,113.8553,100014.0
2018-04-20 13:10:00,136.49,136.81,136.49,136.81,8352.0,113.8553,114.1222,113.8553,114.1222,8352.0
2018-04-20 13:15:00,136.76,136.79,136.66,136.69,10151.0,114.0805,114.1056,113.9971,114.0221,10151.0
2018-04-20 13:20:00,136.78,136.88,136.67,136.68,12690.0,114.0972,114.1806,114.0055,114.0138,12690.0
2018-04-20 13:25:00,136.72,136.91,136.66,136.91,9887.0,114.0472,114.2057,113.9971,114.2057,9887.0
2018-04-20 13:30:00,136.91,136.91,136.69,136.76,8300.0,114.2057,114.2057,114.0221,114.0805,8300.0
2018-04-20 13:35:00,136.76,136.92,136.67,136.92,13183.0,114.0805,114.214,114.0055,114.214,13183.0
2018-04-20 13:40:00,136.93,136.99,136.77,136.77,10357.0,114.2223,114.2724,114.0889,114.0889,10357.0
2018-04-20 13:45:00,136.81,136.95,136.81,136.9,5590.0,114.1222,114.239,114.1222,114.1973,5590.0
2018-04-20 13:50:00,136.9,136.94,136.81,136.94,9330.0,114.1973,114.2307,114.1222,114.2307,9330.0
2018-04-20 13:55:00,136.91,136.93,136.67,136.7,11605.0,114.2057,114.2223,114.0055,114.0305,11605.0
2018-04-20 14:00:00,136.72,136.87,136.63,136.79,30476.0,114.0472,114.1723,113.9721,114.1056,30476.0
2018-04-20 14:05:00,136.81,136.97,136.8,136.93,17506.0,114.1222,114.2557,114.1139,114.2223,17506.0
2018-04-20 14:10:00,136.94,136.94,136.62,136.62,58372.0,114.2307,114.2307,113.9638,113.9638,58372.0
2018-04-20 14:15:00,136.65,136.65,136.34,136.37,15389.0,113.9888,113.9888,113.7302,113.7552,15389.0
2018-04-20 14:20:00,136.41,136.53,136.35,136.52,24492.0,113.7886,113.8887,113.7385,113.8803,24492.0
2018-04-20 14:25:00,136.52,136.67,136.45,136.66,14996.0,113.8803,114.0055,113.8219,113.9971,14996.0
2018-04-20 14:30:00,136.65,136.73,136.56,136.64,12063.0,113.9888,114.0555,113.9137,113.9804,12063.0
2018-04-20 14:35:00,136.64,136.9,136.64,136.88,9040.0,113.9804,114.1973,113.9804,114.1806,9040.0
2018-04-20 14:40:00,136.87,136.99,136.81,136.94,9360.0,114.1723,114.2724,114.1222,114.2307,9360.0
2018-04-20 14:45:00,136.95,136.97,136.66,136.8,11344.0,114.239,114.2557,113.9971,114.1139,11344.0
2018-04-20 14:50:00,136.8,136.84,136.72,136.75,13783.0,114.1139,114.1473,114.0472,114.0722,13783.0
2018-04-20 14:55:00,136.75,136.89,136.72,136.81,11899.0,114.0722,114.189,114.0472,114.1222,11899.0
2018-04-20 15:00:00,136.8,136.8,136.56,136.57,21850.0,114.1139,114.1139,113.9137,113.922,21850.0
2018-04-20 15:05:00,136.57,136.57,136.27,136.27,17732.0,113.922,113.922,113.6718,113.6718,17732.0
2018-04-20 15:10:00,136.31,136.52,136.28,136.51,22860.0,113.7052,113.8803,113.6801,113.872,22860.0
2018-04-20 15:15:00,136.5,136.55,136.38,136.4,29804.0,113.8637,113.9054,113.7636,113.7802,29804.0
2018-04-20 15:20:00,136.45,136.66,136.4,136.58,17168.0,113.8219,113.9971,113.7802,113.9304,17168.0
2018-04-20 15:25:00,136.63,136.7,136.5,136.51,15000.0,113.9721,114.0305,113.8637,113.872,15000.0
2018-04-20 15:30:00,136.54,136.55,136.34,136.35,23583.0,113.897,113.9054,113.7302,113.7385,23583.0
2018-04-20 15:35:00,136.36,136.7,136.35,136.65,25330.0,113.7469,114.0305,113.7385,113.9888,25330.0
2018-04-20 15:40:00,136.62,136.84,136.6,136.68,35108.0,113.9638,114.1473,113.9471,114.0138,35108.0
2018-04-20 15:45:00,136.67,136.67,136.45,136.61,77524.0,114.0055,114.0055,113.8219,113.9554,77524.0
2018-04-20 15:50:00,136.62,136.65,136.56,136.58,69334.0,113.9638,113.9888,113.9137,113.9304,69334.0
2018-04-20 15:55:00,136.59,136.9,136.59,136.65,162860.0,113.9387,114.1973,113.9387,113.9888,162860.0
2018-04-23 09:30:00,137.3,137.45,136.79,137.26,47799.0,114.531,114.6561,114.1056,114.4976,47799.0
2018-04-23 09:35:00,137.26,137.58,137.0,137.25,64713.0,114.4976,114.7646,114.2807,114.4893,64713.0
2018-04-23 09:40:00,137.25,138.4,137.25,138.2,12033.0,114.4893,115.4486,114.4893,115.2817,12033.0
2018-04-23 09:45:00,138.21,138.31,137.77,137.77,27173.0,115.2901,115.3735,114.923,114.923,27173.0
2018-04-23 09:50:00,137.73,137.91,137.25,137.52,34437.0,114.8897,115.0398,114.4893,114.7145,34437.0
2018-04-23 09:55:00,137.54,137.77,137.44,137.76,17476.0,114.7312,114.923,114.6478,114.9147,17476.0
2018-04-23 10:00:00,137.84,137.95,137.26,137.36,41919.0,114.9814,115.0732,114.4976,114.581,41919.0
2018-04-23 10:05:00,137.32,137.57,137.16,137.27,34580.0,114.5477,114.7562,114.4142,114.506,34580.0
2018-04-23 10:10:00,137.33,137.59,137.21,137.21,13774.0,114.556,114.7729,114.4559,114.4559,13774.0
2018-04-23 10:15:00,137.32,137.42,137.13,137.42,11464.0,114.5477,114.6311,114.3892,114.6311,11464.0
2018-04-23 10:20:00,137.5,137.71,137.31,137.31,10088.0,114.6978,114.873,114.5393,114.5393,10088.0
2018-04-23 10:25:00,137.31,137.52,137.12,137.12,12015.0,114.5393,114.7145,114.3808,114.3808,12015.0
2018-04-23 10:30:00,137.12,137.44,136.98,137.39,19029.0,114.3808,114.6478,114.2641,114.6061,19029.0
2018-04-23 10:35:00,137.36,137.36,137.17,137.17,7842.0,114.581,114.581,114.4225,114.4225,7842.0
2018-04-23 10:40:00,137.14,137.29,137.08,137.15,9557.0,114.3975,114.5226,114.3475,114.4059,9557.0
2018-04-23 10:45:00,137.11,137.28,137.1,137.2,10091.0,114.3725,114.5143,114.3642,114.4476,10091.0
2018-04-23 10:50:00,137.19,137.24,137.05,137.18,11890.0,114.4392,114.4809,114.3224,114.4309,11890.0
2018-04-23 10:55:00,137.2,137.26,137.12,137.17,11179.0,114.4476,114.4976,114.3808,114.4225,11179.0
2018-04-23 11:00:00,137.15,137.27,137.04,137.25,10494.0,114.4059,114.506,114.3141,114.4893,10494.0
2018-04-23 11:05:00,137.25,137.36,137.23,137.36,17851.0,114.4893,114.581,114.4726,114.581,17851.0
2018-04-23 11:10:00,137.34,137.47,137.19,137.38,12094.0,114.5644,114.6728,114.4392,114.5977,12094.0
2018-04-23 11:15:00,137.39,137.46,137.08,137.1,12600.0,114.6061,114.6645,114.3475,114.3642,12600.0
2018-04-23 11:20:00,137.1,137.23,137.08,137.19,16123.0,114.3642,114.4726,114.3475,114.4392,16123.0
2018-04-23 11:25:00,137.19,137.22,137.05,137.14,10677.0,114.4392,114.4643,114.3224,114.3975,10677.0
2018-04-23 11:30:00,137.1,137.57,137.1,137.57,11840.0,114.3642,114.7562,114.3642,114.7562,11840.0
2018-04-23 11:35:00,137.57,137.57,137.29,137.36,6556.0,114.7562,114.7562,114.5226,114.581,6556.0
2018-04-23 11:40:00,137.39,137.47,137.39,137.4,3949.0,114.6061,114.6728,114.6061,114.6144,3949.0
2018-04-23 11:45:00,137.49,137.53,137.45,137.52,4589.0,114.6895,114.7228,114.6561,114.7145,4589.0
2018-04-23 11:50:00,137.47,137.6,137.45,137.49,10421.0,114.6728,114.7812,114.6561,114.6895,10421.0
2018-04-23 11:55:00,137.51,137.51,137.24,137.35,12278.0,114.7062,114.7062,114.4809,114.5727,12278.0
2018-04-23 12:00:00,137.36,137.46,137.32,137.44,9206.0,114.581,114.6645,114.5477,114.6478,9206.0
2018-04-23 12:05:00,137.44,137.44,137.3,137.3,2900.0,114.6478,114.6478,114.531,114.531,2900.0
2018-04-23 12:10:00,137.36,137.43,137.33,137.41,10788.0,114.581,114.6394,114.556,114.6227,10788.0
2018-04-23 12:15:00,137.44,137.44,137.24,137.25,7665.0,114.6478,114.6478,114.4809,114.4893,7665.0
2018-04-23 12:20:00,137.24,137.24,137.17,137.2,7591.0,114.4809,114.4809,114.4225,114.4476,7591.0
2018-04-23 12:25:00,137.21,137.26,137.15,137.26,10600.0,114.4559,114.4976,114.4059,114.4976,10600.0
2018-04-23 12:30:00,137.22,137.35,137.21,137.35,4800.0,114.4643,114.5727,114.4559,114.5727,4800.0
2018-04-23 12:35:00,137.33,137.34,137.22,137.25,7744.0,114.556,114.5644,114.4643,114.4893,7744.0
2018-04-23 12:40:00,137.25,137.28,137.15,137.22,11167.0,114.4893,114.5143,114.4059,114.4643,11167.0
2018-04-23 12:45:00,137.23,137.35,137.22,137.22,8622.0,114.4726,114.5727,114.4643,114.4643,8622.0
2018-04-23 12:50:00,137.25,137.31,137.11,137.11,11511.0,114.4893,114.5393,114.3725,114.3725,11511.0
2018-04-23 12:55:00,137.11,137.16,137.04,137.12,8857.0,114.3725,114.4142,114.3141,114.3808,8857.0
2018-04-23 13:00:00,137.08,137.18,137.07,137.17,2562.0,114.3475,114.4309,114.3391,114.4225,2562.0
2018-04-23 13:05:00,137.09,137.19,137.09,137.16,8548.0,114.3558,114.4392,114.3558,114.4142,8548.0
2018-04-23 13:10:00,137.17,137.17,136.78,136.93,25370.0,114.4225,114.4225,114.0972,114.2223,25370.0
2018-04-23 13:15:00,136.94,136.96,136.87,136.91,13008.0,114.2307,114.2474,114.1723,114.2057,13008.0
2018-04-23 13:20:00,136.95,136.99,136.85,136.99,8450.0,114.239,114.2724,114.1556,114.2724,8450.0
2018-04-23 13:25:00,136.98,137.09,136.98,137.06,7636.0,114.2641,114.3558,114.2641,114.3308,7636.0
2018-04-23 13:30:00,137.01,137.12,137.0,137.05,6151.0,114.2891,114.3808,114.2807,114.3224,6151.0
2018-04-23 13:35:00,137.07,137.19,137.06,137.16,8126.0,114.3391,114.4392,114.3308,114.4142,8126.0
2018-04-23 13:40:00,137.13,137.16,137.06,137.14,4700.0,114.3892,114.4142,114.3308,114.3975,4700.0
2018-04-23 13:45:00,137.11,137.11,137.06,137.11,4665.0,114.3725,114.3725,114.3308,114.3725,4665.0
2018-04-23 13:50:00,137.11,137.18,137.04,137.16,11131.0,114.3725,114.4309,114.3141,114.4142,11131.0
2018-04-23 13:55:00,137.12,137.3,137.12,137.3,7145.0,114.3808,114.531,114.3808,114.531,7145.0
2018-04-23 14:00:00,137.28,137.28,137.02,137.08,14862.0,114.5143,114.5143,114.2974,114.3475,14862.0
2018-04-23 14:05:00,137.09,137.14,136.99,137.01,10897.0,114.3558,114.3975,114.2724,114.2891,10897.0
2018-04-23 14:10:00,137.01,137.01,136.91,137.01,10439.0,114.2891,114.2891,114.2057,114.2891,10439.0
2018-04-23 14:15:00,136.97,137.04,136.93,137.04,10314.0,114.2557,114.3141,114.2223,114.3141,10314.0
2018-04-23 14:20:00,137.02,137.1,136.96,136.98,12017.0,114.2974,114.3642,114.2474,114.2641,12017.0
2018-04-23 14:25:00,136.97,137.03,136.92,137.0,13568.0,114.2557,114.3058,114.214,114.2807,13568.0
2018-04-23 14:30:00,137.0,137.06,136.95,136.97,13899.0,114.2807,114.3308,114.239,114.2557,13899.0
2018-04-23 14:35:00,136.94,136.99,136.93,136.96,9990.0,114.2307,114.2724,114.2223,114.2474,9990.0
2018-04-23 14:40:00,136.99,137.1,136.97,137.06,18899.0,114.2724,114.3642,114.2557,114.3308,18899.0
2018-04-23 14:45:00,137.04,137.07,136.94,136.94,8982.0,114.3141,114.3391,114.2307,114.2307,8982.0
2018-04-23 14:50:00,136.94,137.04,136.94,136.97,13561.0,114.2307,114.3141,114.2307,114.2557,13561.0
2018-04-23 14:55:00,136.96,137.24,136.96,137.22,19914.0,114.2474,114.4809,114.2474,114.4643,19914.0
2018-04-23 15:00:00,137.2,137.39,137.16,137.31,16842.0,114.4476,114.6061,114.4142,114.5393,16842.0
2018-04-23 15:05:00,137.3,137.41,137.3,137.4,10968.0,114.531,114.6227,114.531,114.6144,10968.0
2018-04-23 15:10:00,137.42,137.47,137.35,137.45,12598.0,114.6311,114.6728,114.5727,114.6561,12598.0
2018-04-23 15:15:00,137.45,137.5,137.43,137.46,38677.0,114.6561,114.6978,114.6394,114.6645,38677.0
2018-04-23 15:20:00,137.48,137.62,137.47,137.57,27029.0,114.6811,114.7979,114.6728,114.7562,27029.0
2018-04-23 15:25:00,137.56,137.75,137.56,137.73,22831.0,114.7479,114.9064,114.7479,114.8897,22831.0
2018-04-23 15:30:00,137.71,137.96,137.7,137.96,36927.0,114.873,115.0815,114.8647,115.0815,36927.0
2018-04-23 15:35:00,137.95,138.05,137.89,138.0,43684.0,115.0732,115.1566,115.0231,115.1149,43684.0
2018-04-23 15:40:00,138.0,138.09,137.96,138.09,50314.0,115.1149,115.19,115.0815,115.19,50314.0
2018-04-23 15:45:00,138.08,138.22,138.07,138.22,54608.0,115.1816,115.2984,115.1733,115.2984,54608.0
2018-04-23 15:50:00,138.21,138.23,138.1,138.23,59816.0,115.2901,115.3068,115.1983,115.3068,59816.0
2018-04-23 15:55:00,138.23,138.23,138.11,138.19,109901.0,115.3068,115.3068,115.2067,115.2734,109901.0
2018-04-24 09:30:00,138.72,138.8,138.28,138.71,37307.0,115.7155,115.7822,115.3485,115.7072,37307.0
2018-04-24 09:35:00,138.78,138.92,138.45,138.91,29483.0,115.7656,115.8823,115.4903,115.874,29483.0
2018-04-24 09:40:00,138.92,139.16,138.52,138.54,14094.0,115.8823,116.0825,115.5487,115.5654,14094.0
2018-04-24 09:45:00,138.57,139.01,138.28,138.46,20760.0,115.5904,115.9574,115.3485,115.4986,20760.0
2018-04-24 09:50:00,138.49,138.54,138.01,138.06,10408.0,115.5236,115.5654,115.1232,115.165,10408.0
2018-04-24 09:55:00,137.91,138.03,137.68,138.02,16435.0,115.0398,115.1399,114.848,115.1316,16435.0
2018-04-24 10:00:00,137.97,138.24,137.6,137.81,26690.0,115.0899,115.3151,114.7812,114.9564,26690.0
2018-04-24 10:05:00,137.84,137.84,137.43,137.64,11140.0,114.9814,114.9814,114.6394,114.8146,11140.0
2018-04-24 10:10:00,137.66,137.71,137.47,137.65,8353.0,114.8313,114.873,114.6728,114.8229,8353.0
2018-04-24 10:15:00,137.6,137.73,137.46,137.46,11250.0,114.7812,114.8897,114.6645,114.6645,11250.0
2018-04-24 10:20:00,137.47,137.65,137.46,137.47,9776.0,114.6728,114.8229,114.6645,114.6728,9776.0
2018-04-24 10:25:00,137.51,137.62,137.47,137.55,16658.0,114.7062,114.7979,114.6728,114.7395,16658.0
2018-04-24 10:30:00,137.53,137.7,137.45,137.57,27853.0,114.7228,114.8647,114.6561,114.7562,27853.0
2018-04-24 10:35:00,137.53,137.86,137.48,137.79,22059.0,114.7228,114.9981,114.6811,114.9397,22059.0
2018-04-24 10:40:00,137.73,137.86,137.64,137.69,13188.0,114.8897,114.9981,114.8146,114.8563,13188.0
2018-04-24 10:45:00,137.69,138.1,137.65,137.92,14034.0,114.8563,115.1983,114.8229,115.0482,14034.0
2018-04-24 10:50:00,137.91,138.22,137.91,137.98,11682.0,115.0398,115.2984,115.0398,115.0982,11682.0
2018-04-24 10:55:00,137.96,137.96,137.69,137.69,19553.0,115.0815,115.0815,114.8563,114.8563,19553.0
2018-04-24 11:00:00,137.67,137.72,137.47,137.54,13507.0,114.8396,114.8813,114.6728,114.7312,13507.0
2018-04-24 11:05:00,137.53,137.63,137.43,137.63,10230.0,114.7228,114.8063,114.6394,114.8063,10230.0
2018-04-24 11:10:00,137.67,138.03,137.64,138.03,9138.0,114.8396,115.1399,114.8146,115.1399,9138.0
2018-04-24 11:15:00,138.03,138.21,137.87,137.97,18850.0,115.1399,115.2901,115.0065,115.0899,18850.0
2018-04-24 11:20:00,138.04,138.16,137.51,137.51,24190.0,115.1483,115.2484,114.7062,114.7062,24190.0
2018-04-24 11:25:00,137.51,137.84,137.45,137.76,15862.0,114.7062,114.9814,114.6561,114.9147,15862.0
2018-04-24 11:30:00,137.85,137.88,137.71,137.83,6957.0,114.9898,115.0148,114.873,114.9731,6957.0
2018-04-24 11:35:00,137.77,137.94,137.73,137.83,11311.0,114.923,115.0649,114.8897,114.9731,11311.0
2018-04-24 11:40:00,137.81,138.05,137.79,137.79,11025.0,114.9564,115.1566,114.9397,114.9397,11025.0
2018-04-24 11:45:00,137.84,137.88,137.51,137.59,21491.0,114.9814,115.0148,114.7062,114.7729,21491.0
2018-04-24 11:50:00,137.58,137.63,137.43,137.51,17380.0,114.7646,114.8063,114.6394,114.7062,17380.0
2018-04-24 11:55:00,137.46,137.49,137.2,137.26,13424.0,114.6645,114.6895,114.4476,114.4976,13424.0
2018-04-24 12:00:00,137.26,137.43,137.05,137.33,31951.0,114.4976,114.6394,114.3224,114.556,31951.0
2018-04-24 12:05:00,137.39,137.47,137.39,137.4,5240.0,114.6061,114.6728,114.6061,114.6144,5240.0
2018-04-24 12:10:00,137.4,137.71,137.38,137.55,6841.0,114.6144,114.873,114.5977,114.7395,6841.0
2018-04-24 12:15:00,137.57,137.6,137.45,137.48,12239.0,114.7562,114.7812,114.6561,114.6811,12239.0
2018-04-24 12:20:00,137.52,137.9,137.52,137.9,6235.0,114.7145,115.0315,114.7145,115.0315,6235.0
2018-04-24 12:25:00,137.88,137.93,137.69,137.77,10556.0,115.0148,115.0565,114.8563,114.923,10556.0
2018-04-24 12:30:00,137.79,137.79,137.62,137.7,10536.0,114.9397,114.9397,114.7979,114.8647,10536.0
2018-04-24 12:35:00,137.65,137.76,137.53,137.68,16776.0,114.8229,114.9147,114.7228,114.848,16776.0
2018-04-24 12:40:00,137.66,137.75,137.51,137.75,11465.0,114.8313,114.9064,114.7062,114.9064,11465.0
2018-04-24 12:45:00,137.76,138.0,137.73,137.84,13947.0,114.9147,115.1149,114.8897,114.9814,13947.0
2018-04-24 12:50:00,137.9,137.99,137.7,137.77,9102.0,115.0315,115.1066,114.8647,114.923,9102.0
2018-04-24 12:55:00,137.77,137.95,137.72,137.72,73041.0,114.923,115.0732,114.8813,114.8813,73041.0
2018-04-24 13:00:00,137.78,137.92,137.76,137.85,8219.0,114.9314,115.0482,114.9147,114.9898,8219.0
2018-04-24 13:05:00,137.91,137.96,137.68,137.73,12576.0,115.0398,115.0815,114.848,114.8897,12576.0
2018-04-24 13:10:00,137.74,137.74,137.56,137.61,6789.0,114.898,114.898,114.7479,114.7896,6789.0
2018-04-24 13:15:00,137.6,137.71,137.51,137.53,8666.0,114.7812,114.873,114.7062,114.7228,8666.0
2018-04-24 13:20:00,137.57,137.62,137.43,137.49,10405.0,114.7562,114.7979,114.6394,114.6895,10405.0
2018-04-24 13:25:00,137.48,137.54,137.23,137.46,11126.0,114.6811,114.7312,114.4726,114.6645,11126.0
2018-04-24 13:30:00,137.42,137.44,137.29,137.34,8746.0,114.6311,114.6478,114.5226,114.5644,8746.0
2018-04-24 13:35:00,137.31,137.37,137.12,137.15,11736.0,114.5393,114.5894,114.3808,114.4059,11736.0
2018-04-24 13:40:00,137.16,137.35,137.15,137.27,8312.0,114.4142,114.5727,114.4059,114.506,8312.0
2018-04-24 13:45:00,137.3,137.37,137.27,137.29,6275.0,114.531,114.5894,114.506,114.5226,6275.0
2018-04-24 13:50:00,137.3,137.3,136.91,136.99,19701.0,114.531,114.531,114.2057,114.2724,19701.0
2018-04-24 13:55:00,136.97,136.99,136.75,136.87,21398.0,114.2557,114.2724,114.0722,114.1723,21398.0
2018-04-24 14:00:00,136.85,136.88,136.66,136.66,40692.0,114.1556,114.1806,113.9971,113.9971,40692.0
2018-04-24 14:05:00,136.67,136.8,136.63,136.79,9106.0,114.0055,114.1139,113.9721,114.1056,9106.0
2018-04-24 14:10:00,136.8,136.91,136.76,136.8,18503.0,114.1139,114.2057,114.0805,114.1139,18503.0
2018-04-24 14:15:00,136.8,136.8,136.58,136.61,16078.0,114.1139,114.1139,113.9304,113.9554,16078.0
2018-04-24 14:20:00,136.64,136.7,136.57,136.67,15002.0,113.9804,114.0305,113.922,114.0055,15002.0
2018-04-24 14:25:00,136.66,136.66,136.47,136.56,20772.0,113.9971,113.9971,113.8386,113.9137,20772.0
2018-04-24 14:30:00,136.52,136.58,136.44,136.53,32291.0,113.8803,113.9304,113.8136,113.8887,32291.0
2018-04-24 14:35:00,136.55,136.59,136.18,136.21,28239.0,113.9054,113.9387,113.5967,113.6217,28239.0
2018-04-24 14:40:00,136.24,136.39,136.16,136.38,19289.0,113.6468,113.7719,113.58,113.7636,19289.0
2018-04-24 14:45:00,136.38,136.48,136.24,136.3,11880.0,113.7636,113.847,113.6468,113.6968,11880.0
2018-04-24 14:50:00,136.3,136.63,136.3,136.46,12740.0,113.6968,113.9721,113.6968,113.8303,12740.0
2018-04-24 14:55:00,136.47,136.73,136.44,136.56,13861.0,113.8386,114.0555,113.8136,113.9137,13861.0
2018-04-24 15:00:00,136.63,136.97,136.62,136.95,12383.0,113.9721,114.2557,113.9638,114.239,12383.0
2018-04-24 15:05:00,136.95,136.99,136.87,136.98,19607.0,114.239,114.2724,114.1723,114.2641,19607.0
2018-04-24 15:10:00,136.99,137.13,136.9,137.13,22167.0,114.2724,114.3892,114.1973,114.3892,22167.0
2018-04-24 15:15:00,137.13,137.2,136.93,136.93,18927.0,114.3892,114.4476,114.2223,114.2223,18927.0
2018-04-24 15:20:00,136.91,137.18,136.91,137.04,26557.0,114.2057,114.4309,114.2057,114.3141,26557.0
2018-04-24 15:25:00,136.98,137.12,136.86,136.97,20344.0,114.2641,114.3808,114.164,114.2557,20344.0
2018-04-24 15:30:00,136.95,136.95,136.5,136.55,39946.0,114.239,114.239,113.8637,113.9054,39946.0
2018-04-24 15:35:00,136.5,136.61,136.36,136.4,45362.0,113.8637,113.9554,113.7469,113.7802,45362.0
2018-04-24 15:40:00,136.36,136.57,136.2,136.27,46981.0,113.7469,113.922,113.6134,113.6718,46981.0
2018-04-24 15:45:00,136.28,136.94,136.27,136.76,57941.0,113.6801,114.2307,113.6718,114.0805,57941.0
2018-04-24 15:50:00,136.8,137.02,136.78,136.98,74282.0,114.1139,114.2974,114.0972,114.2641,74282.0
2018-04-24 15:55:00,136.99,137.03,136.88,136.94,129781.0,114.2724,114.3058,114.1806,114.2307,129781.0
2018-04-25 09:30:00,136.15,136.95,136.09,136.35,42593.0,113.5717,114.239,113.5216,113.7385,42593.0
2018-04-25 09:35:00,136.39,136.43,136.11,136.13,5399.0,113.7719,113.8053,113.5383,113.555,5399.0
2018-04-25 09:40:00,136.32,136.38,135.9,136.05,10438.0,113.7135,113.7636,113.3632,113.4883,10438.0
2018-04-25 09:45:00,136.04,136.24,135.84,136.16,12918.0,113.4799,113.6468,113.3131,113.58,12918.0
2018-04-25 09:50:00,136.16,136.46,136.01,136.46,7079.0,113.58,113.8303,113.4549,113.8303,7079.0
2018-04-25 09:55:00,136.33,136.45,136.14,136.38,12505.0,113.7218,113.8219,113.5634,113.7636,12505.0
2018-04-25 10:00:00,136.44,136.62,136.24,136.35,11980.0,113.8136,113.9638,113.6468,113.7385,11980.0
2018-04-25 10:05:00,136.45,136.65,136.3,136.53,7700.0,113.8219,113.9888,113.6968,113.8887,7700.0
2018-04-25 10:10:00,136.61,136.71,136.48,136.56,5651.0,113.9554,114.0388,113.847,113.9137,5651.0
2018-04-25 10:15:00,136.6,136.72,136.25,136.25,9350.0,113.9471,114.0472,113.6551,113.6551,9350.0
2018-04-25 10:20:00,136.2,136.55,136.12,136.46,14028.0,113.6134,113.9054,113.5467,113.8303,14028.0
2018-04-25 10:25:00,136.47,136.65,136.3,136.31,12798.0,113.8386,113.9888,113.6968,113.7052,12798.0
2018-04-25 10:30:00,136.3,136.61,136.27,136.33,7643.0,113.6968,113.9554,113.6718,113.7218,7643.0
2018-04-25 10:35:00,136.4,136.51,136.28,136.28,6416.0,113.7802,113.872,113.6801,113.6801,6416.0
2018-04-25 10:40:00,136.34,136.38,136.05,136.19,8218.0,113.7302,113.7636,113.4883,113.6051,8218.0
2018-04-25 10:45:00,136.25,136.35,136.07,136.27,14958.0,113.6551,113.7385,113.505,113.6718,14958.0
2018-04-25 10:50:00,136.3,136.36,136.03,136.17,8870.0,113.6968,113.7469,113.4716,113.5884,8870.0
2018-04-25 10:55:00,136.17,136.31,136.01,136.2,10887.0,113.5884,113.7052,113.4549,113.6134,10887.0
2018-04-25 11:00:00,136.2,136.42,136.06,136.14,8500.0,113.6134,113.7969,113.4966,113.5634,8500.0
2018-04-25 11:05:00,136.18,136.18,135.75,135.89,9058.0,113.5967,113.5967,113.238,113.3548,9058.0
2018-04-25 11:10:00,135.83,136.01,135.68,135.89,10739.0,113.3048,113.4549,113.1796,113.3548,10739.0
2018-04-25 11:15:00,136.0,136.0,135.8,135.81,9198.0,113.4466,113.4466,113.2797,113.2881,9198.0
2018-04-25 11:20:00,135.87,136.02,135.8,135.8,10977.0,113.3381,113.4633,113.2797,113.2797,10977.0
2018-04-25 11:25:00,135.76,136.02,135.66,135.96,11261.0,113.2464,113.4633,113.163,113.4132,11261.0
2018-04-25 11:30:00,135.94,136.0,135.73,135.81,5422.0,113.3965,113.4466,113.2213,113.2881,5422.0
2018-04-25 11:35:00,135.8,135.98,135.68,135.92,9944.0,113.2797,113.4299,113.1796,113.3798,9944.0
2018-04-25 11:40:00,135.92,135.97,135.75,135.88,8736.0,113.3798,113.4215,113.238,113.3465,8736.0
2018-04-25 11:45:00,135.83,136.08,135.81,135.83,7266.0,113.3048,113.5133,113.2881,113.3048,7266.0
2018-04-25 11:50:00,135.83,136.03,135.8,136.02,8096.0,113.3048,113.4716,113.2797,113.4633,8096.0
2018-04-25 11:55:00,135.99,136.08,135.82,135.92,6497.0,113.4382,113.5133,113.2964,113.3798,6497.0
2018-04-25 12:00:00,135.91,136.14,135.88,136.07,9951.0,113.3715,113.5634,113.3465,113.505,9951.0
2018-04-25 12:05:00,136.05,136.23,136.01,136.17,4220.0,113.4883,113.6384,113.4549,113.5884,4220.0
2018-04-25 12:10:00,136.05,136.14,135.94,135.95,6412.0,113.4883,113.5634,113.3965,113.4049,6412.0
2018-04-25 12:15:00,135.98,136.24,135.98,136.16,7321.0,113.4299,113.6468,113.4299,113.58,7321.0
2018-04-25 12:20:00,136.28,136.28,136.16,136.17,5521.0,113.6801,113.6801,113.58,113.5884,5521.0
2018-04-25 12:25:00,136.2,136.35,136.17,136.33,4800.0,113.6134,113.7385,113.5884,113.7218,4800.0
2018-04-25 12:30:00,136.31,136.31,136.1,136.2,9033.0,113.7052,113.7052,113.53,113.6134,9033.0
2018-04-25 12:35:00,136.22,136.29,135.97,136.02,7321.0,113.6301,113.6885,113.4215,113.4633,7321.0
2018-04-25 12:40:00,136.12,136.14,135.92,135.99,9877.0,113.5467,113.5634,113.3798,113.4382,9877.0
2018-04-25 12:45:00,136.02,136.07,135.82,135.87,12082.0,113.4633,113.505,113.2964,113.3381,12082.0
2018-04-25 12:50:00,135.86,135.96,135.83,135.96,5419.0,113.3298,113.4132,113.3048,113.4132,5419.0
2018-04-25 12:55:00,135.98,136.04,135.96,136.04,1800.0,113.4299,113.4799,113.4132,113.4799,1800.0
2018-04-25 13:00:00,136.05,136.16,136.0,136.11,3401.0,113.4883,113.58,113.4466,113.5383,3401.0
2018-04-25 13:05:00,136.09,136.15,136.01,136.14,4024.0,113.5216,113.5717,113.4549,113.5634,4024.0
2018-04-25 13:10:00,136.09,136.11,135.91,136.05,4879.0,113.5216,113.5383,113.3715,113.4883,4879.0
2018-04-25 13:15:00,136.02,136.02,135.83,135.89,4261.0,113.4633,113.4633,113.3048,113.3548,4261.0
2018-04-25 13:20:00,135.85,135.9,135.8,135.81,6500.0,113.3214,113.3632,113.2797,113.2881,6500.0
2018-04-25 13:25:00,135.89,136.0,135.84,135.94,3703.0,113.3548,113.4466,113.3131,113.3965,3703.0
2018-04-25 13:30:00,136.0,136.21,135.98,136.15,5507.0,113.4466,113.6217,113.4299,113.5717,5507.0
2018-04-25 13:35:00,136.15,136.24,136.08,136.23,4756.0,113.5717,113.6468,113.5133,113.6384,4756.0
2018-04-25 13:40:00,136.16,136.2,135.99,136.0,7852.0,113.58,113.6134,113.4382,113.4466,7852.0
2018-04-25 13:45:00,135.94,136.01,135.85,136.01,5245.0,113.3965,113.4549,113.3214,113.4549,5245.0
2018-04-25 13:50:00,135.94,136.06,135.86,135.97,7087.0,113.3965,113.4966,113.3298,113.4215,7087.0
2018-04-25 13:55:00,136.02,136.2,135.97,136.05,7401.0,113.4633,113.6134,113.4215,113.4883,7401.0
2018-04-25 14:00:00,136.05,136.1,135.9,136.0,10019.0,113.4883,113.53,113.3632,113.4466,10019.0
2018-04-25 14:05:00,135.98,136.03,135.86,135.86,4833.0,113.4299,113.4716,113.3298,113.3298,4833.0
2018-04-25 14:10:00,135.91,135.94,135.71,135.81,10361.0,113.3715,113.3965,113.2047,113.2881,10361.0
2018-04-25 14:15:00,135.8,135.9,135.71,135.76,10923.0,113.2797,113.3632,113.2047,113.2464,10923.0
2018-04-25 14:20:00,135.73,135.76,135.55,135.57,17506.0,113.2213,113.2464,113.0712,113.0879,17506.0
2018-04-25 14:25:00,135.62,135.71,135.57,135.7,9923.0,113.1296,113.2047,113.0879,113.1963,9923.0
2018-04-25 14:30:00,135.71,135.79,135.58,135.78,10298.0,113.2047,113.2714,113.0962,113.2631,10298.0
2018-04-25 14:35:00,135.77,135.83,135.66,135.76,20005.0,113.2547,113.3048,113.163,113.2464,20005.0
2018-04-25 14:40:00,135.78,135.8,135.57,135.58,8854.0,113.2631,113.2797,113.0879,113.0962,8854.0
2018-04-25 14:45:00,135.55,135.8,135.48,135.8,5228.0,113.0712,113.2797,113.0128,113.2797,5228.0
2018-04-25 14:50:00,135.76,135.95,135.76,135.86,7000.0,113.2464,113.4049,113.2464,113.3298,7000.0
2018-04-25 14:55:00,135.96,136.14,135.96,136.04,7369.0,113.4132,113.5634,113.4132,113.4799,7369.0
2018-04-25 15:00:00,136.05,136.12,136.01,136.01,5708.0,113.4883,113.5467,113.4549,113.4549,5708.0
2018-04-25 15:05:00,136.08,136.18,136.04,136.12,8623.0,113.5133,113.5967,113.4799,113.5467,8623.0
2018-04-25 15:10:00,136.11,136.29,136.1,136.29,13324.0,113.5383,113.6885,113.53,113.6885,13324.0
2018-04-25 15:15:00,136.27,136.31,136.16,136.18,6960.0,113.6718,113.7052,113.58,113.5967,6960.0
2018-04-25 15:20:00,136.18,136.24,136.06,136.17,21629.0,113.5967,113.6468,113.4966,113.5884,21629.0
2018-04-25 15:25:00,136.17,136.23,136.1,136.15,12671.0,113.5884,113.6384,113.53,113.5717,12671.0
2018-04-25 15:30:00,136.1,136.11,135.94,136.01,25057.0,113.53,113.5383,113.3965,113.4549,25057.0
2018-04-25 15:35:00,136.02,136.02,135.78,135.9,21802.0,113.4633,113.4633,113.2631,113.3632,21802.0
2018-04-25 15:40:00,135.91,135.95,135.63,135.76,23922.0,113.3715,113.4049,113.1379,113.2464,23922.0
2018-04-25 15:45:00,135.74,135.74,135.36,135.49,79054.0,113.2297,113.2297,112.9127,113.0211,79054.0
2018-04-25 15:50:00,135.49,135.62,135.45,135.52,47861.0,113.0211,113.1296,112.9878,113.0462,47861.0
2018-04-25 15:55:00,135.53,135.84,135.53,135.76,103788.0,113.0545,113.3131,113.0545,113.2464,103788.0
2018-04-26 09:30:00,136.32,136.79,136.15,136.17,36214.0,113.7135,114.1056,113.5717,113.5884,36214.0
2018-04-26 09:35:00,136.29,136.42,136.14,136.25,18145.0,113.6885,113.7969,113.5634,113.6551,18145.0
2018-04-26 09:40:00,136.13,136.27,135.91,136.21,18230.0,113.555,113.6718,113.3715,113.6217,18230.0
2018-04-26 09:45:00,136.14,136.4,136.01,136.3,41294.0,113.5634,113.7802,113.4549,113.6968,41294.0
2018-04-26 09:50:00,136.3,136.47,136.28,136.28,20253.0,113.6968,113.8386,113.6801,113.6801,20253.0
2018-04-26 09:55:00,136.34,136.85,136.3,136.84,16262.0,113.7302,114.1556,113.6968,114.1473,16262.0
2018-04-26 10:00:00,136.82,137.0,136.71,136.96,23175.0,114.1306,114.2807,114.0388,114.2474,23175.0
2018-04-26 10:05:00,137.0,137.32,136.99,137.15,19323.0,114.2807,114.5477,114.2724,114.4059,19323.0
2018-04-26 10:10:00,137.17,137.18,136.72,136.75,21866.0,114.4225,114.4309,114.0472,114.0722,21866.0
2018-04-26 10:15:00,136.76,137.0,136.69,136.69,27877.0,114.0805,114.2807,114.0221,114.0221,27877.0
2018-04-26 10:20:00,136.65,136.7,136.49,136.56,10900.0,113.9888,114.0305,113.8553,113.9137,10900.0
2018-04-26 10:25:00,136.52,137.04,136.5,136.96,18756.0,113.8803,114.3141,113.8637,114.2474,18756.0
2018-04-26 10:30:00,137.04,137.26,136.91,137.03,10591.0,114.3141,114.4976,114.2057,114.3058,10591.0
2018-04-26 10:35:00,137.09,137.25,137.04,137.09,13283.0,114.3558,114.4893,114.3141,114.3558,13283.0
2018-04-26 10:40:00,137.05,137.05,136.6,136.6,16798.0,114.3224,114.3224,113.9471,113.9471,16798.0
2018-04-26 10:45:00,136.59,136.92,136.59,136.92,12530.0,113.9387,114.214,113.9387,114.214,12530.0
2018-04-26 10:50:00,136.84,137.11,136.79,137.05,13832.0,114.1473,114.3725,114.1056,114.3224,13832.0
2018-04-26 10:55:00,137.07,137.11,136.77,136.78,11604.0,114.3391,114.3725,114.0889,114.0972,11604.0
2018-04-26 11:00:00,136.78,137.02,136.71,136.88,13926.0,114.0972,114.2974,114.0388,114.1806,13926.0
2018-04-26 11:05:00,136.92,137.05,136.69,137.04,15290.0,114.214,114.3224,114.0221,114.3141,15290.0
2018-04-26 11:10:00,137.04,137.1,136.81,136.89,16660.0,114.3141,114.3642,114.1222,114.189,16660.0
2018-04-26 11:15:00,136.92,136.98,136.78,136.94,12677.0,114.214,114.2641,114.0972,114.2307,12677.0
2018-04-26 11:20:00,136.96,137.0,136.85,136.92,7302.0,114.2474,114.2807,114.1556,114.214,7302.0
2018-04-26 11:25:00,136.95,137.1,136.88,136.99,15319.0,114.239,114.3642,114.1806,114.2724,15319.0
2018-04-26 11:30:00,136.96,137.11,136.68,136.72,27531.0,114.2474,114.3725,114.0138,114.0472,27531.0
2018-04-26 11:35:00,136.72,136.84,136.72,136.73,56749.0,114.0472,114.1473,114.0472,114.0555,56749.0
2018-04-26 11:40:00,136.78,136.81,136.64,136.74,16977.0,114.0972,114.1222,113.9804,114.0639,16977.0
2018-04-26 11:45:00,136.74,137.11,136.71,136.92,40809.0,114.0639,114.3725,114.0388,114.214,40809.0
2018-04-26 11:50:00,136.96,137.06,136.77,136.98,47769.0,114.2474,114.3308,114.0889,114.2641,47769.0
2018-04-26 11:55:00,136.96,137.0,136.81,136.95,18246.0,114.2474,114.2807,114.1222,114.239,18246.0
2018-04-26 12:00:00,136.94,137.21,136.94,137.21,16256.0,114.2307,114.4559,114.2307,114.4559,16256.0
2018-04-26 12:05:00,137.22,137.37,137.1,137.37,10739.0,114.4643,114.5894,114.3642,114.5894,10739.0
2018-04-26 12:10:00,137.4,137.45,137.23,137.28,14912.0,114.6144,114.6561,114.4726,114.5143,14912.0
2018-04-26 12:15:00,137.31,137.45,137.27,137.43,8700.0,114.5393,114.6561,114.506,114.6394,8700.0
2018-04-26 12:20:00,137.42,137.51,137.32,137.49,7004.0,114.6311,114.7062,114.5477,114.6895,7004.0
2018-04-26 12:25:00,137.48,137.57,137.45,137.49,6490.0,114.6811,114.7562,114.6561,114.6895,6490.0
2018-04-26 12:30:00,137.46,137.53,137.43,137.51,5292.0,114.6645,114.7228,114.6394,114.7062,5292.0
2018-04-26 12:35:00,137.53,137.57,137.22,137.3,8284.0,114.7228,114.7562,114.4643,114.531,8284.0
2018-04-26 12:40:00,137.38,137.52,137.2,137.2,4399.0,114.5977,114.7145,114.4476,114.4476,4399.0
2018-04-26 12:45:00,137.24,137.29,136.99,137.11,6700.0,114.4809,114.5226,114.2724,114.3725,6700.0
2018-04-26 12:50:00,137.12,137.22,136.96,136.97,4180.0,114.3808,114.4643,114.2474,114.2557,4180.0
2018-04-26 12:55:00,137.05,137.09,137.03,137.05,3800.0,114.3224,114.3558,114.3058,114.3224,3800.0
2018-04-26 13:00:00,137.11,137.37,137.1,137.36,5342.0,114.3725,114.5894,114.3642,114.581,5342.0
2018-04-26 13:05:00,137.35,137.39,137.15,137.39,6201.0,114.5727,114.6061,114.4059,114.6061,6201.0
2018-04-26 13:10:00,137.34,137.49,137.28,137.47,5895.0,114.5644,114.6895,114.5143,114.6728,5895.0
2018-04-26 13:15:00,137.45,137.55,137.4,137.49,5236.0,114.6561,114.7395,114.6144,114.6895,5236.0
2018-04-26 13:20:00,137.47,137.62,137.44,137.6,6149.0,114.6728,114.7979,114.6478,114.7812,6149.0
2018-04-26 13:25:00,137.59,137.62,137.41,137.49,8084.0,114.7729,114.7979,114.6227,114.6895,8084.0
2018-04-26 13:30:00,137.49,137.57,137.36,137.51,5619.0,114.6895,114.7562,114.581,114.7062,5619.0
2018-04-26 13:35:00,137.55,137.56,137.32,137.47,8269.0,114.7395,114.7479,114.5477,114.6728,8269.0
2018-04-26 13:40:00,137.46,137.5,137.4,137.5,4394.0,114.6645,114.6978,114.6144,114.6978,4394.0
2018-04-26 13:45:00,137.48,137.48,137.3,137.37,9950.0,114.6811,114.6811,114.531,114.5894,9950.0
2018-04-26 13:50:00,137.36,137.42,137.17,137.17,5275.0,114.581,114.6311,114.4225,114.4225,5275.0
2018-04-26 13:55:00,137.18,137.35,137.18,137.29,9250.0,114.4309,114.5727,114.4309,114.5226,9250.0
2018-04-26 14:00:00,137.25,137.35,137.14,137.35,7676.0,114.4893,114.5727,114.3975,114.5727,7676.0
2018-04-26 14:05:00,137.34,137.44,137.29,137.44,6580.0,114.5644,114.6478,114.5226,114.6478,6580.0
2018-04-26 14:10:00,137.44,137.5,137.25,137.25,10116.0,114.6478,114.6978,114.4893,114.4893,10116.0
2018-04-26 14:15:00,137.23,137.34,137.14,137.34,10781.0,114.4726,114.5644,114.3975,114.5644,10781.0
2018-04-26 14:20:00,137.34,137.38,137.26,137.33,13858.0,114.5644,114.5977,114.4976,114.556,13858.0
2018-04-26 14:25:00,137.36,137.4,137.27,137.35,9780.0,114.581,114.6144,114.506,114.5727,9780.0
2018-04-26 14:30:00,137.35,137.36,137.2,137.3,9313.0,114.5727,114.581,114.4476,114.531,9313.0
2018-04-26 14:35:00,137.33,137.36,137.17,137.35,21244.0,114.556,114.581,114.4225,114.5727,21244.0
2018-04-26 14:40:00,137.36,137.59,137.35,137.48,11139.0,114.581,114.7729,114.5727,114.6811,11139.0
2018-04-26 14:45:00,137.46,137.47,137.37,137.38,5731.0,114.6645,114.6728,114.5894,114.5977,5731.0
2018-04-26 14:50:00,137.38,137.57,137.38,137.57,8448.0,114.5977,114.7562,114.5977,114.7562,8448.0
2018-04-26 14:55:00,137.56,137.59,137.45,137.49,10711.0,114.7479,114.7729,114.6561,114.6895,10711.0
2018-04-26 15:00:00,137.5,137.71,137.5,137.69,8179.0,114.6978,114.873,114.6978,114.8563,8179.0
2018-04-26 15:05:00,137.67,137.67,137.47,137.51,61172.0,114.8396,114.8396,114.6728,114.7062,61172.0
2018-04-26 15:10:00,137.51,137.51,137.44,137.45,14153.0,114.7062,114.7062,114.6478,114.6561,14153.0
2018-04-26 15:15:00,137.48,137.59,137.46,137.54,21860.0,114.6811,114.7729,114.6645,114.7312,21860.0
2018-04-26 15:20:00,137.54,137.55,137.36,137.37,17022.0,114.7312,114.7395,114.581,114.5894,17022.0
2018-04-26 15:25:00,137.37,137.37,137.0,137.18,16493.0,114.5894,114.5894,114.2807,114.4309,16493.0
2018-04-26 15:30:00,137.2,137.23,136.96,137.17,26957.0,114.4476,114.4726,114.2474,114.4225,26957.0
2018-04-26 15:35:00,137.19,137.23,137.1,137.22,23024.0,114.4392,114.4726,114.3642,114.4643,23024.0
2018-04-26 15:40:00,137.2,137.2,136.93,137.04,29164.0,114.4476,114.4476,114.2223,114.3141,29164.0
2018-04-26 15:45:00,137.02,137.02,136.93,136.98,32016.0,114.2974,114.2974,114.2223,114.2641,32016.0
2018-04-26 15:50:00,136.97,137.04,136.91,136.94,33852.0,114.2557,114.3141,114.2057,114.2307,33852.0
2018-04-26 15:55:00,136.94,136.97,136.82,136.85,94183.0,114.2307,114.2557,114.1306,114.1556,94183.0
2018-04-27 09:30:00,134.75,135.81,134.01,134.14,181620.0,112.4039,113.2881,111.7866,111.895,181620.0
2018-04-27 09:35:00,134.01,134.93,133.78,134.89,79678.0,111.7866,112.554,111.5947,112.5206,79678.0
2018-04-27 09:40:00,134.97,135.23,134.66,135.13,22111.0,112.5874,112.8043,112.3288,112.7208,22111.0
2018-04-27 09:45:00,135.2,135.27,134.5,134.5,33064.0,112.7792,112.8376,112.1953,112.1953,33064.0
2018-04-27 09:50:00,134.5,134.63,134.19,134.53,53001.0,112.1953,112.3038,111.9367,112.2203,53001.0
2018-04-27 09:55:00,134.61,134.67,134.23,134.52,39924.0,112.2871,112.3371,111.9701,112.212,39924.0
2018-04-27 10:00:00,134.53,134.56,134.2,134.44,21765.0,112.2203,112.2454,111.9451,112.1453,21765.0
2018-04-27 10:05:00,134.49,134.49,133.53,133.76,32429.0,112.187,112.187,111.3862,111.578,32429.0
2018-04-27 10:10:00,133.7,134.09,133.66,134.01,47059.0,111.528,111.8533,111.4946,111.7866,47059.0
2018-04-27 10:15:00,134.01,134.39,133.91,134.02,70843.0,111.7866,112.1036,111.7032,111.7949,70843.0
2018-04-27 10:20:00,134.04,134.12,133.8,133.89,27506.0,111.8116,111.8783,111.6114,111.6865,27506.0
2018-04-27 10:25:00,133.84,134.21,133.84,134.21,36384.0,111.6448,111.9534,111.6448,111.9534,36384.0
2018-04-27 10:30:00,134.18,134.18,133.91,134.04,24980.0,111.9284,111.9284,111.7032,111.8116,24980.0
2018-04-27 10:35:00,134.03,134.46,134.03,134.46,18005.0,111.8033,112.162,111.8033,112.162,18005.0
2018-04-27 10:40:00,134.46,134.82,134.45,134.56,17006.0,112.162,112.4623,112.1536,112.2454,17006.0
2018-04-27 10:45:00,134.53,134.6,134.29,134.54,39018.0,112.2203,112.2787,112.0201,112.2287,39018.0
2018-04-27 10:50:00,134.51,134.54,134.28,134.4,10916.0,112.2037,112.2287,112.0118,112.1119,10916.0
2018-04-27 10:55:00,134.35,134.54,134.33,134.53,17500.0,112.0702,112.2287,112.0535,112.2203,17500.0
2018-04-27 11:00:00,134.63,134.93,134.6,134.64,21953.0,112.3038,112.554,112.2787,112.3121,21953.0
2018-04-27 11:05:00,134.66,134.82,134.57,134.71,24478.0,112.3288,112.4623,112.2537,112.3705,24478.0
2018-04-27 11:10:00,134.71,134.86,134.64,134.86,56641.0,112.3705,112.4956,112.3121,112.4956,56641.0
2018-04-27 11:15:00,134.88,135.25,134.81,135.09,28449.0,112.5123,112.8209,112.4539,112.6875,28449.0
2018-04-27 11:20:00,135.02,135.08,134.89,134.96,14025.0,112.6291,112.6791,112.5206,112.579,14025.0
2018-04-27 11:25:00,134.96,135.14,134.93,135.05,27806.0,112.579,112.7292,112.554,112.6541,27806.0
2018-04-27 11:30:00,134.98,134.98,134.72,134.89,15419.0,112.5957,112.5957,112.3788,112.5206,15419.0
2018-04-27 11:35:00,134.91,135.1,134.9,135.03,20469.0,112.5373,112.6958,112.529,112.6374,20469.0
2018-04-27 11:40:00,135.05,135.15,134.95,135.08,13502.0,112.6541,112.7375,112.5707,112.6791,13502.0
2018-04-27 11:45:00,135.13,135.17,134.78,134.9,20176.0,112.7208,112.7542,112.4289,112.529,20176.0
2018-04-27 11:50:00,134.96,135.08,134.62,134.67,13494.0,112.579,112.6791,112.2954,112.3371,13494.0
2018-04-27 11:55:00,134.67,134.83,134.6,134.71,11818.0,112.3371,112.4706,112.2787,112.3705,11818.0
2018-04-27 12:00:00,134.81,134.9,134.72,134.83,7584.0,112.4539,112.529,112.3788,112.4706,7584.0
2018-04-27 12:05:00,134.88,134.93,134.77,134.85,12749.0,112.5123,112.554,112.4205,112.4873,12749.0
2018-04-27 12:10:00,134.91,135.04,134.84,134.92,16195.0,112.5373,112.6458,112.4789,112.5457,16195.0
2018-04-27 12:15:00,134.9,134.92,134.82,134.9,8901.0,112.529,112.5457,112.4623,112.529,8901.0
2018-04-27 12:20:00,134.91,135.04,134.89,134.98,9924.0,112.5373,112.6458,112.5206,112.5957,9924.0
2018-04-27 12:25:00,134.94,134.94,134.76,134.89,7835.0,112.5624,112.5624,112.4122,112.5206,7835.0
2018-04-27 12:30:00,134.85,135.03,134.85,134.93,11672.0,112.4873,112.6374,112.4873,112.554,11672.0
2018-04-27 12:35:00,134.89,135.02,134.86,134.91,6411.0,112.5206,112.6291,112.4956,112.5373,6411.0
2018-04-27 12:40:00,134.95,134.96,134.77,134.77,4984.0,112.5707,112.579,112.4205,112.4205,4984.0
2018-04-27 12:45:00,134.78,135.1,134.78,135.05,15793.0,112.4289,112.6958,112.4289,112.6541,15793.0
2018-04-27 12:50:00,135.1,135.4,135.1,135.4,14253.0,112.6958,112.9461,112.6958,112.9461,14253.0
2018-04-27 12:55:00,135.44,135.47,135.34,135.44,10778.0,112.9794,113.0045,112.896,112.9794,10778.0
2018-04-27 13:00:00,135.44,135.48,135.34,135.42,6244.0,112.9794,113.0128,112.896,112.9628,6244.0
2018-04-27 13:05:00,135.4,135.52,135.38,135.47,9443.0,112.9461,113.0462,112.9294,113.0045,9443.0
2018-04-27 13:10:00,135.52,135.65,135.52,135.61,5884.0,113.0462,113.1546,113.0462,113.1212,5884.0
2018-04-27 13:15:00,135.63,135.73,135.57,135.67,10078.0,113.1379,113.2213,113.0879,113.1713,10078.0
2018-04-27 13:20:00,135.7,135.72,135.53,135.61,8983.0,113.1963,113.213,113.0545,113.1212,8983.0
2018-04-27 13:25:00,135.63,135.63,135.51,135.59,4422.0,113.1379,113.1379,113.0378,113.1046,4422.0
2018-04-27 13:30:00,135.57,135.59,135.36,135.41,8123.0,113.0879,113.1046,112.9127,112.9544,8123.0
2018-04-27 13:35:00,135.43,135.43,135.18,135.23,16997.0,112.9711,112.9711,112.7626,112.8043,16997.0
2018-04-27 13:40:00,135.22,135.44,135.2,135.4,6921.0,112.7959,112.9794,112.7792,112.9461,6921.0
2018-04-27 13:45:00,135.4,135.41,135.12,135.17,10497.0,112.9461,112.9544,112.7125,112.7542,10497.0
2018-04-27 13:50:00,135.21,135.32,135.04,135.07,7074.0,112.7876,112.8793,112.6458,112.6708,7074.0
2018-04-27 13:55:00,135.1,135.15,134.98,135.15,22829.0,112.6958,112.7375,112.5957,112.7375,22829.0
2018-04-27 14:00:00,135.1,135.23,135.0,135.0,9190.0,112.6958,112.8043,112.6124,112.6124,9190.0
2018-04-27 14:05:00,135.02,135.1,135.01,135.07,11305.0,112.6291,112.6958,112.6207,112.6708,11305.0
2018-04-27 14:10:00,135.08,135.16,135.04,135.06,12819.0,112.6791,112.7459,112.6458,112.6625,12819.0
2018-04-27 14:15:00,135.03,135.14,135.03,135.13,12409.0,112.6374,112.7292,112.6374,112.7208,12409.0
2018-04-27 14:20:00,135.15,135.3,135.12,135.25,12674.0,112.7375,112.8627,112.7125,112.8209,12674.0
2018-04-27 14:25:00,135.25,135.38,135.16,135.38,8099.0,112.8209,112.9294,112.7459,112.9294,8099.0
2018-04-27 14:30:00,135.34,135.48,135.28,135.35,11603.0,112.896,113.0128,112.846,112.9044,11603.0
2018-04-27 14:35:00,135.33,135.4,135.24,135.24,9418.0,112.8877,112.9461,112.8126,112.8126,9418.0
2018-04-27 14:40:00,135.25,135.31,135.23,135.23,7469.0,112.8209,112.871,112.8043,112.8043,7469.0
2018-04-27 14:45:00,135.31,135.36,135.2,135.22,7001.0,112.871,112.9127,112.7792,112.7959,7001.0
2018-04-27 14:50:00,135.24,135.29,135.2,135.23,12103.0,112.8126,112.8543,112.7792,112.8043,12103.0
2018-04-27 14:55:00,135.24,135.49,135.23,135.49,16351.0,112.8126,113.0211,112.8043,113.0211,16351.0
2018-04-27 15:00:00,135.43,135.43,135.24,135.36,13852.0,112.9711,112.9711,112.8126,112.9127,13852.0
2018-04-27 15:05:00,135.36,135.56,135.36,135.47,20923.0,112.9127,113.0795,112.9127,113.0045,20923.0
2018-04-27 15:10:00,135.48,135.5,135.41,135.43,27838.0,113.0128,113.0295,112.9544,112.9711,27838.0
2018-04-27 15:15:00,135.41,135.47,135.31,135.33,26232.0,112.9544,113.0045,112.871,112.8877,26232.0
2018-04-27 15:20:00,135.31,135.4,135.1,135.39,19502.0,112.871,112.9461,112.6958,112.9377,19502.0
2018-04-27 15:25:00,135.36,135.43,135.24,135.29,15389.0,112.9127,112.9711,112.8126,112.8543,15389.0
2018-04-27 15:30:00,135.31,135.41,135.29,135.37,19400.0,112.871,112.9544,112.8543,112.921,19400.0
2018-04-27 15:35:00,135.38,135.44,135.32,135.44,22203.0,112.9294,112.9794,112.8793,112.9794,22203.0
2018-04-27 15:40:00,135.39,135.43,135.19,135.2,22841.0,112.9377,112.9711,112.7709,112.7792,22841.0
2018-04-27 15:45:00,135.2,135.43,135.18,135.26,43519.0,112.7792,112.9711,112.7626,112.8293,43519.0
2018-04-27 15:50:00,135.26,135.36,135.25,135.33,58401.0,112.8293,112.9127,112.8209,112.8877,58401.0
2018-04-27 15:55:00,135.35,135.36,135.11,135.23,172677.0,112.9044,112.9127,112.7042,112.8043,172677.0
2018-04-30 09:30:00,134.95,135.23,134.51,134.91,93431.0,112.5707,112.8043,112.2037,112.5373,93431.0
2018-04-30 09:35:00,134.88,135.51,134.81,135.11,46943.0,112.5123,113.0378,112.4539,112.7042,46943.0
2018-04-30 09:40:00,135.29,135.7,135.19,135.41,26870.0,112.8543,113.1963,112.7709,112.9544,26870.0
2018-04-30 09:45:00,135.5,136.14,135.41,135.81,46053.0,113.0295,113.5634,112.9544,113.2881,46053.0
2018-04-30 09:50:00,135.9,136.33,135.82,136.28,45786.0,113.3632,113.7218,113.2964,113.6801,45786.0
2018-04-30 09:55:00,136.25,136.52,136.09,136.46,26157.0,113.6551,113.8803,113.5216,113.8303,26157.0
2018-04-30 10:00:00,136.43,137.3,136.43,137.3,49369.0,113.8053,114.531,113.8053,114.531,49369.0
2018-04-30 10:05:00,137.3,137.52,136.96,137.51,40957.0,114.531,114.7145,114.2474,114.7062,40957.0
2018-04-30 10:10:00,137.5,137.6,137.12,137.28,54120.0,114.6978,114.7812,114.3808,114.5143,54120.0
2018-04-30 10:15:00,137.34,137.74,137.32,137.53,62230.0,114.5644,114.898,114.5477,114.7228,62230.0
2018-04-30 10:20:00,137.53,137.53,136.69,136.89,57071.0,114.7228,114.7228,114.0221,114.189,57071.0
2018-04-30 10:25:00,136.94,137.04,136.73,136.73,27587.0,114.2307,114.3141,114.0555,114.0555,27587.0
2018-04-30 10:30:00,136.74,137.01,136.6,137.0,18884.0,114.0639,114.2891,113.9471,114.2807,18884.0
2018-04-30 10:35:00,137.0,137.01,136.45,136.45,24856.0,114.2807,114.2891,113.8219,113.8219,24856.0
2018-04-30 10:40:00,136.43,136.44,136.19,136.33,17866.0,113.8053,113.8136,113.6051,113.7218,17866.0
2018-04-30 10:45:00,136.28,136.41,135.73,135.76,28201.0,113.6801,113.7886,113.2213,113.2464,28201.0
2018-04-30 10:50:00,135.76,136.16,135.72,135.95,14229.0,113.2464,113.58,113.213,113.4049,14229.0
2018-04-30 10:55:00,135.94,136.32,135.94,136.26,16085.0,113.3965,113.7135,113.3965,113.6635,16085.0
2018-04-30 11:00:00,136.19,136.45,136.15,136.28,13228.0,113.6051,113.8219,113.5717,113.6801,13228.0
2018-04-30 11:05:00,136.35,136.47,136.29,136.35,15641.0,113.7385,113.8386,113.6885,113.7385,15641.0
2018-04-30 11:10:00,136.35,136.39,136.23,136.37,18361.0,113.7385,113.7719,113.6384,113.7552,18361.0
2018-04-30 11:15:00,136.35,136.43,136.01,136.19,20071.0,113.7385,113.8053,113.4549,113.6051,20071.0
2018-04-30 11:20:00,136.13,136.13,135.91,136.11,10804.0,113.555,113.555,113.3715,113.5383,10804.0
2018-04-30 11:25:00,136.04,136.13,135.92,135.99,32137.0,113.4799,113.555,113.3798,113.4382,32137.0
2018-04-30 11:30:00,135.99,136.25,135.97,136.08,19880.0,113.4382,113.6551,113.4215,113.5133,19880.0
2018-04-30 11:35:00,136.1,136.23,136.06,136.06,10300.0,113.53,113.6384,113.4966,113.4966,10300.0
2018-04-30 11:40:00,136.0,136.29,136.0,136.05,25289.0,113.4466,113.6885,113.4466,113.4883,25289.0
2018-04-30 11:45:00,136.06,136.15,136.0,136.11,15471.0,113.4966,113.5717,113.4466,113.5383,15471.0
2018-04-30 11:50:00,136.06,136.14,135.99,136.01,20775.0,113.4966,113.5634,113.4382,113.4549,20775.0
2018-04-30 11:55:00,136.01,136.01,135.76,135.8,13078.0,113.4549,113.4549,113.2464,113.2797,13078.0
2018-04-30 12:00:00,135.78,135.82,135.67,135.72,8397.0,113.2631,113.2964,113.1713,113.213,8397.0
2018-04-30 12:05:00,135.72,135.99,135.69,135.95,12381.0,113.213,113.4382,113.188,113.4049,12381.0
2018-04-30 12:10:00,136.0,136.04,135.83,135.88,9711.0,113.4466,113.4799,113.3048,113.3465,9711.0
2018-04-30 12:15:00,135.86,135.9,135.72,135.9,8065.0,113.3298,113.3632,113.213,113.3632,8065.0
2018-04-30 12:20:00,135.88,136.01,135.88,135.97,9315.0,113.3465,113.4549,113.3465,113.4215,9315.0
2018-04-30 12:25:00,135.97,136.03,135.86,136.03,8172.0,113.4215,113.4716,113.3298,113.4716,8172.0
2018-04-30 12:30:00,136.02,136.08,136.0,136.0,6596.0,113.4633,113.5133,113.4466,113.4466,6596.0
2018-04-30 12:35:00,136.02,136.05,135.78,135.9,8561.0,113.4633,113.4883,113.2631,113.3632,8561.0
2018-04-30 12:40:00,135.88,136.15,135.88,136.08,18620.0,113.3465,113.5717,113.3465,113.5133,18620.0
2018-04-30 12:45:00,136.09,136.1,135.94,136.04,11707.0,113.5216,113.53,113.3965,113.4799,11707.0
2018-04-30 12:50:00,136.04,136.06,135.78,135.85,13259.0,113.4799,113.4966,113.2631,113.3214,13259.0
2018-04-30 12:55:00,135.8,136.05,135.77,136.05,8860.0,113.2797,113.4883,113.2547,113.4883,8860.0
2018-04-30 13:00:00,136.0,136.04,135.92,135.98,7697.0,113.4466,113.4799,113.3798,113.4299,7697.0
2018-04-30 13:05:00,135.94,136.08,135.89,136.08,6337.0,113.3965,113.5133,113.3548,113.5133,6337.0
2018-04-30 13:10:00,136.04,136.08,135.69,135.83,10381.0,113.4799,113.5133,113.188,113.3048,10381.0
2018-04-30 13:15:00,135.82,135.9,135.79,135.9,7503.0,113.2964,113.3632,113.2714,113.3632,7503.0
2018-04-30 13:20:00,135.88,135.96,135.78,135.78,11838.0,113.3465,113.4132,113.2631,113.2631,11838.0
2018-04-30 13:25:00,135.77,136.06,135.77,136.05,6172.0,113.2547,113.4966,113.2547,113.4883,6172.0
2018-04-30 13:30:00,136.0,136.08,135.97,136.08,6656.0,113.4466,113.5133,113.4215,113.5133,6656.0
2018-04-30 13:35:00,136.06,136.4,136.06,136.39,5200.0,113.4966,113.7802,113.4966,113.7719,5200.0
2018-04-30 13:40:00,136.39,136.52,136.38,136.52,7737.0,113.7719,113.8803,113.7636,113.8803,7737.0
2018-04-30 13:45:00,136.52,136.57,136.17,136.29,10890.0,113.8803,113.922,113.5884,113.6885,10890.0
2018-04-30 13:50:00,136.3,136.35,136.24,136.33,2899.0,113.6968,113.7385,113.6468,113.7218,2899.0
2018-04-30 13:55:00,136.35,136.46,136.3,136.36,8987.0,113.7385,113.8303,113.6968,113.7469,8987.0
2018-04-30 14:00:00,136.35,136.38,136.08,136.15,13841.0,113.7385,113.7636,113.5133,113.5717,13841.0
2018-04-30 14:05:00,136.15,136.15,135.94,135.97,7185.0,113.5717,113.5717,113.3965,113.4215,7185.0
2018-04-30 14:10:00,135.97,136.14,135.9,136.13,9522.0,113.4215,113.5634,113.3632,113.555,9522.0
2018-04-30 14:15:00,136.17,136.26,136.07,136.11,8041.0,113.5884,113.6635,113.505,113.5383,8041.0
2018-04-30 14:20:00,136.1,136.31,136.1,136.23,10975.0,113.53,113.7052,113.53,113.6384,10975.0
2018-04-30 14:25:00,136.21,136.28,136.17,136.22,13482.0,113.6217,113.6801,113.5884,113.6301,13482.0
2018-04-30 14:30:00,136.19,136.21,136.08,136.11,7476.0,113.6051,113.6217,113.5133,113.5383,7476.0
2018-04-30 14:35:00,136.08,136.2,136.07,136.12,18169.0,113.5133,113.6134,113.505,113.5467,18169.0
2018-04-30 14:40:00,136.1,136.34,136.06,136.11,32762.0,113.53,113.7302,113.4966,113.5383,32762.0
2018-04-30 14:45:00,136.15,136.18,136.02,136.14,13391.0,113.5717,113.5967,113.4633,113.5634,13391.0
2018-04-30 14:50:00,136.13,136.25,136.12,136.21,8845.0,113.555,113.6551,113.5467,113.6217,8845.0
2018-04-30 14:55:00,136.19,136.27,136.09,136.12,11805.0,113.6051,113.6718,113.5216,113.5467,11805.0
2018-04-30 15:00:00,136.09,136.1,135.88,135.88,9892.0,113.5216,113.53,113.3465,113.3465,9892.0
2018-04-30 15:05:00,135.88,136.14,135.88,136.07,21484.0,113.3465,113.5634,113.3465,113.505,21484.0
2018-04-30 15:10:00,136.06,136.26,136.04,136.21,33560.0,113.4966,113.6635,113.4799,113.6217,33560.0
2018-04-30 15:15:00,136.21,136.5,136.21,136.48,21469.0,113.6217,113.8637,113.6217,113.847,21469.0
2018-04-30 15:20:00,136.5,136.5,136.18,136.26,41383.0,113.8637,113.8637,113.5967,113.6635,41383.0
2018-04-30 15:25:00,136.26,136.39,136.25,136.37,14609.0,113.6635,113.7719,113.6551,113.7552,14609.0
2018-04-30 15:30:00,136.38,136.53,136.22,136.53,15508.0,113.7636,113.8887,113.6301,113.8887,15508.0
2018-04-30 15:35:00,136.55,136.65,136.36,136.54,34065.0,113.9054,113.9888,113.7469,113.897,34065.0
2018-04-30 15:40:00,136.56,136.7,136.54,136.65,38656.0,113.9137,114.0305,113.897,113.9888,38656.0
2018-04-30 15:45:00,136.65,136.78,136.53,136.73,55877.0,113.9888,114.0972,113.8887,114.0555,55877.0
2018-04-30 15:50:00,136.71,136.73,136.4,136.5,63642.0,114.0388,114.0555,113.7802,113.8637,63642.0
2018-04-30 15:55:00,136.53,136.73,136.32,136.41,149259.0,113.8887,114.0555,113.7135,113.7886,149259.0
2018-05-01 09:30:00,137.07,138.37,136.8,138.31,41072.0,114.3391,115.4235,114.1139,115.3735,41072.0
2018-05-01 09:35:00,138.5,138.66,136.72,137.06,20045.0,115.532,115.6655,114.0472,114.3308,20045.0
2018-05-01 09:40:00,137.16,137.53,136.38,136.45,22926.0,114.4142,114.7228,113.7636,113.8219,22926.0
2018-05-01 09:45:00,136.46,136.94,136.45,136.62,23502.0,113.8303,114.2307,113.8219,113.9638,23502.0
2018-05-01 09:50:00,136.61,136.93,136.47,136.71,40815.0,113.9554,114.2223,113.8386,114.0388,40815.0
2018-05-01 09:55:00,136.67,136.9,136.15,136.34,67320.0,114.0055,114.1973,113.5717,113.7302,67320.0
2018-05-01 10:00:00,136.38,137.09,136.29,136.58,44235.0,113.7636,114.3558,113.6885,113.9304,44235.0
2018-05-01 10:05:00,136.71,136.72,135.73,135.93,31540.0,114.0388,114.0472,113.2213,113.3882,31540.0
2018-05-01 10:10:00,135.96,136.51,135.73,136.51,29509.0,113.4132,113.872,113.2213,113.872,29509.0
2018-05-01 10:15:00,136.52,136.77,136.42,136.6,29723.0,113.8803,114.0889,113.7969,113.9471,29723.0
2018-05-01 10:20:00,136.52,136.67,136.06,136.09,26172.0,113.8803,114.0055,113.4966,113.5216,26172.0
2018-05-01 10:25:00,136.03,136.38,135.87,136.18,17257.0,113.4716,113.7636,113.3381,113.5967,17257.0
2018-05-01 10:30:00,136.07,136.22,136.01,136.07,13101.0,113.505,113.6301,113.4549,113.505,13101.0
2018-05-01 10:35:00,136.08,136.08,135.49,135.75,22607.0,113.5133,113.5133,113.0211,113.238,22607.0
2018-05-01 10:40:00,135.72,135.74,135.17,135.43,28021.0,113.213,113.2297,112.7542,112.9711,28021.0
2018-05-01 10:45:00,135.44,135.91,135.03,135.81,58287.0,112.9794,113.3715,112.6374,113.2881,58287.0
2018-05-01 10:50:00,135.91,135.91,135.21,135.21,7994.0,113.3715,113.3715,112.7876,112.7876,7994.0
2018-05-01 10:55:00,135.33,135.62,134.81,135.17,33139.0,112.8877,113.1296,112.4539,112.7542,33139.0
2018-05-01 11:00:00,135.18,135.63,135.03,135.04,42668.0,112.7626,113.1379,112.6374,112.6458,42668.0
2018-05-01 11:05:00,135.09,135.25,134.87,135.1,37543.0,112.6875,112.8209,112.504,112.6958,37543.0
2018-05-01 11:10:00,135.1,135.41,135.07,135.19,10557.0,112.6958,112.9544,112.6708,112.7709,10557.0
2018-05-01 11:15:00,135.16,135.31,134.85,134.92,38656.0,112.7459,112.871,112.4873,112.5457,38656.0
2018-05-01 11:20:00,134.88,135.08,134.43,134.84,20176.0,112.5123,112.6791,112.1369,112.4789,20176.0
2018-05-01 11:25:00,134.84,135.2,134.84,134.98,10162.0,112.4789,112.7792,112.4789,112.5957,10162.0
2018-05-01 11:30:00,134.89,135.1,134.76,134.93,21888.0,112.5206,112.6958,112.4122,112.554,21888.0
2018-05-01 11:35:00,134.97,135.58,134.95,135.57,19753.0,112.5874,113.0962,112.5707,113.0879,19753.0
2018-05-01 11:40:00,135.5,135.59,135.42,135.42,9821.0,113.0295,113.1046,112.9628,112.9628,9821.0
2018-05-01 11:45:00,135.42,135.42,135.03,135.14,17718.0,112.9628,112.9628,112.6374,112.7292,17718.0
2018-05-01 11:50:00,135.09,135.14,134.86,134.97,22482.0,112.6875,112.7292,112.4956,112.5874,22482.0
2018-05-01 11:55:00,134.93,135.0,134.83,134.89,19316.0,112.554,112.6124,112.4706,112.5206,19316.0
2018-05-01 12:00:00,134.91,135.02,134.79,135.0,18706.0,112.5373,112.6291,112.4372,112.6124,18706.0
2018-05-01 12:05:00,135.0,135.08,134.93,134.98,13830.0,112.6124,112.6791,112.554,112.5957,13830.0
2018-05-01 12:10:00,134.97,135.03,134.79,134.79,6500.0,112.5874,112.6374,112.4372,112.4372,6500.0
2018-05-01 12:15:00,134.7,134.74,134.47,134.47,13051.0,112.3622,112.3955,112.1703,112.1703,13051.0
2018-05-01 12:20:00,134.5,134.53,134.3,134.49,11656.0,112.1953,112.2203,112.0285,112.187,11656.0
2018-05-01 12:25:00,134.53,135.05,134.45,134.52,15365.0,112.2203,112.6541,112.1536,112.212,15365.0
2018-05-01 12:30:00,134.54,134.79,134.5,134.6,20893.0,112.2287,112.4372,112.1953,112.2787,20893.0
2018-05-01 12:35:00,134.7,134.74,134.61,134.64,13400.0,112.3622,112.3955,112.2871,112.3121,13400.0
2018-05-01 12:40:00,134.68,134.72,134.57,134.67,14134.0,112.3455,112.3788,112.2537,112.3371,14134.0
2018-05-01 12:45:00,134.67,134.77,134.49,134.61,60159.0,112.3371,112.4205,112.187,112.2871,60159.0
2018-05-01 12:50:00,134.62,134.81,134.09,134.16,80771.0,112.2954,112.4539,111.8533,111.9117,80771.0
2018-05-01 12:55:00,134.24,134.35,134.09,134.34,18784.0,111.9784,112.0702,111.8533,112.0619,18784.0
2018-05-01 13:00:00,134.34,134.87,134.27,134.52,22596.0,112.0619,112.504,112.0035,112.212,22596.0
2018-05-01 13:05:00,134.53,134.53,134.35,134.37,9207.0,112.2203,112.2203,112.0702,112.0869,9207.0
2018-05-01 13:10:00,134.41,134.45,134.03,134.06,27912.0,112.1202,112.1536,111.8033,111.8283,27912.0
2018-05-01 13:15:00,134.03,134.06,133.85,133.97,24207.0,111.8033,111.8283,111.6531,111.7532,24207.0
2018-05-01 13:20:00,134.0,134.08,133.95,133.97,16017.0,111.7782,111.845,111.7365,111.7532,16017.0
2018-05-01 13:25:00,133.92,134.11,133.87,133.94,12600.0,111.7115,111.87,111.6698,111.7282,12600.0
2018-05-01 13:30:00,133.95,134.04,133.95,134.0,13201.0,111.7365,111.8116,111.7365,111.7782,13201.0
2018-05-01 13:35:00,133.99,134.07,133.93,133.96,29601.0,111.7699,111.8366,111.7198,111.7449,29601.0
2018-05-01 13:40:00,133.99,134.03,133.89,133.92,21788.0,111.7699,111.8033,111.6865,111.7115,21788.0
2018-05-01 13:45:00,133.92,134.1,133.92,134.07,25634.0,111.7115,111.8617,111.7115,111.8366,25634.0
2018-05-01 13:50:00,134.1,134.43,133.98,134.34,35690.0,111.8617,112.1369,111.7616,112.0619,35690.0
2018-05-01 13:55:00,134.36,134.45,134.3,134.45,11544.0,112.0785,112.1536,112.0285,112.1536,11544.0
2018-05-01 14:00:00,134.4,134.74,134.39,134.62,28906.0,112.1119,112.3955,112.1036,112.2954,28906.0
2018-05-01 14:05:00,134.64,134.71,134.59,134.6,10823.0,112.3121,112.3705,112.2704,112.2787,10823.0
2018-05-01 14:10:00,134.61,134.67,134.42,134.42,16204.0,112.2871,112.3371,112.1286,112.1286,16204.0
2018-05-01 14:15:00,134.48,134.54,134.43,134.46,10260.0,112.1786,112.2287,112.1369,112.162,10260.0
2018-05-01 14:20:00,134.46,134.52,134.37,134.48,17621.0,112.162,112.212,112.0869,112.1786,17621.0
2018-05-01 14:25:00,134.44,134.46,134.25,134.35,19585.0,112.1453,112.162,111.9868,112.0702,19585.0
2018-05-01 14:30:00,134.38,134.77,134.34,134.75,25567.0,112.0952,112.4205,112.0619,112.4039,25567.0
2018-05-01 14:35:00,134.75,134.97,134.72,134.79,14089.0,112.4039,112.5874,112.3788,112.4372,14089.0
2018-05-01 14:40:00,134.75,134.85,134.69,134.85,13614.0,112.4039,112.4873,112.3538,112.4873,13614.0
2018-05-01 14:45:00,134.84,134.86,134.62,134.63,18873.0,112.4789,112.4956,112.2954,112.3038,18873.0
2018-05-01 14:50:00,134.65,134.66,134.5,134.51,16125.0,112.3204,112.3288,112.1953,112.2037,16125.0
2018-05-01 14:55:00,134.51,134.77,134.48,134.74,13262.0,112.2037,112.4205,112.1786,112.3955,13262.0
2018-05-01 15:00:00,134.81,134.9,134.72,134.86,14950.0,112.4539,112.529,112.3788,112.4956,14950.0
2018-05-01 15:05:00,134.84,134.93,134.77,134.81,16173.0,112.4789,112.554,112.4205,112.4539,16173.0
2018-05-01 15:10:00,134.8,134.8,134.54,134.6,14567.0,112.4456,112.4456,112.2287,112.2787,14567.0
2018-05-01 15:15:00,134.57,134.58,134.16,134.28,21948.0,112.2537,112.2621,111.9117,112.0118,21948.0
2018-05-01 15:20:00,134.32,134.46,134.25,134.34,20304.0,112.0452,112.162,111.9868,112.0619,20304.0
2018-05-01 15:25:00,134.37,134.43,134.28,134.37,26164.0,112.0869,112.1369,112.0118,112.0869,26164.0
2018-05-01 15:30:00,134.34,134.71,134.16,134.65,35967.0,112.0619,112.3705,111.9117,112.3204,35967.0
2018-05-01 15:35:00,134.69,134.89,134.62,134.65,35796.0,112.3538,112.5206,112.2954,112.3204,35796.0
2018-05-01 15:40:00,134.67,134.67,134.54,134.63,46715.0,112.3371,112.3371,112.2287,112.3038,46715.0
2018-05-01 15:45:00,134.66,135.01,134.59,134.95,73170.0,112.3288,112.6207,112.2704,112.5707,73170.0
2018-05-01 15:50:00,134.95,135.24,134.73,134.77,97976.0,112.5707,112.8126,112.3872,112.4205,97976.0
2018-05-01 15:55:00,134.82,135.27,134.65,135.15,227849.0,112.4623,112.8376,112.3204,112.7375,227849.0
2018-05-02 09:30:00,134.39,135.99,134.39,135.49,43621.0,112.1036,113.4382,112.1036,113.0211,43621.0
2018-05-02 09:35:00,135.5,135.78,135.09,135.68,14941.0,113.0295,113.2631,112.6875,113.1796,14941.0
2018-05-02 09:40:00,135.74,135.83,135.23,135.37,27708.0,113.2297,113.3048,112.8043,112.921,27708.0
2018-05-02 09:45:00,135.3,136.0,135.23,135.95,33129.0,112.8627,113.4466,112.8043,113.4049,33129.0
2018-05-02 09:50:00,135.84,136.3,135.56,136.04,27068.0,113.3131,113.6968,113.0795,113.4799,27068.0
2018-05-02 09:55:00,136.18,136.39,136.0,136.0,16056.0,113.5967,113.7719,113.4466,113.4466,16056.0
2018-05-02 10:00:00,136.02,136.77,136.02,136.72,52735.0,113.4633,114.0889,113.4633,114.0472,52735.0
2018-05-02 10:05:00,136.76,137.41,136.63,137.27,24107.0,114.0805,114.6227,113.9721,114.506,24107.0
2018-05-02 10:10:00,137.24,137.31,136.78,137.03,26967.0,114.4809,114.5393,114.0972,114.3058,26967.0
2018-05-02 10:15:00,137.09,137.2,136.97,137.19,11862.0,114.3558,114.4476,114.2557,114.4392,11862.0
2018-05-02 10:20:00,137.2,137.47,137.06,137.06,28650.0,114.4476,114.6728,114.3308,114.3308,28650.0
2018-05-02 10:25:00,137.12,137.22,136.94,137.13,21101.0,114.3808,114.4643,114.2307,114.3892,21101.0
2018-05-02 10:30:00,137.19,137.29,136.99,137.19,30924.0,114.4392,114.5226,114.2724,114.4392,30924.0
2018-05-02 10:35:00,137.2,137.33,137.17,137.17,15469.0,114.4476,114.556,114.4225,114.4225,15469.0
2018-05-02 10:40:00,137.23,137.23,136.96,137.06,9979.0,114.4726,114.4726,114.2474,114.3308,9979.0
2018-05-02 10:45:00,137.03,137.34,136.87,137.24,15330.0,114.3058,114.5644,114.1723,114.4809,15330.0
2018-05-02 10:50:00,137.27,137.59,137.11,137.48,52105.0,114.506,114.7729,114.3725,114.6811,52105.0
2018-05-02 10:55:00,137.53,137.73,137.37,137.45,24306.0,114.7228,114.8897,114.5894,114.6561,24306.0
2018-05-02 11:00:00,137.43,137.63,137.21,137.33,13670.0,114.6394,114.8063,114.4559,114.556,13670.0
2018-05-02 11:05:00,137.35,137.54,137.16,137.24,23176.0,114.5727,114.7312,114.4142,114.4809,23176.0
2018-05-02 11:10:00,137.27,137.32,136.94,137.32,18927.0,114.506,114.5477,114.2307,114.5477,18927.0
2018-05-02 11:15:00,137.27,137.3,136.69,137.01,33322.0,114.506,114.531,114.0221,114.2891,33322.0
2018-05-02 11:20:00,137.04,137.22,136.91,137.02,11969.0,114.3141,114.4643,114.2057,114.2974,11969.0
2018-05-02 11:25:00,137.09,137.17,136.73,137.0,10423.0,114.3558,114.4225,114.0555,114.2807,10423.0
2018-05-02 11:30:00,137.08,137.35,136.84,137.35,15097.0,114.3475,114.5727,114.1473,114.5727,15097.0
2018-05-02 11:35:00,137.24,137.31,136.96,137.2,36797.0,114.4809,114.5393,114.2474,114.4476,36797.0
2018-05-02 11:40:00,137.16,137.2,136.78,136.95,10135.0,114.4142,114.4476,114.0972,114.239,10135.0
2018-05-02 11:45:00,136.96,137.02,136.59,136.85,12321.0,114.2474,114.2974,113.9387,114.1556,12321.0
2018-05-02 11:50:00,136.87,136.95,136.61,136.89,9301.0,114.1723,114.239,113.9554,114.189,9301.0
2018-05-02 11:55:00,136.87,137.19,136.74,137.09,14372.0,114.1723,114.4392,114.0639,114.3558,14372.0
2018-05-02 12:00:00,137.04,137.09,136.76,136.9,10487.0,114.3141,114.3558,114.0805,114.1973,10487.0
2018-05-02 12:05:00,136.92,136.99,136.76,136.92,13115.0,114.214,114.2724,114.0805,114.214,13115.0
2018-05-02 12:10:00,136.93,136.97,136.64,136.67,14711.0,114.2223,114.2557,113.9804,114.0055,14711.0
2018-05-02 12:15:00,136.67,136.75,136.46,136.51,9600.0,114.0055,114.0722,113.8303,113.872,9600.0
2018-05-02 12:20:00,136.49,136.51,136.32,136.42,13479.0,113.8553,113.872,113.7135,113.7969,13479.0
2018-05-02 12:25:00,136.42,136.72,136.42,136.53,8518.0,113.7969,114.0472,113.7969,113.8887,8518.0
2018-05-02 12:30:00,136.58,136.58,136.28,136.31,20390.0,113.9304,113.9304,113.6801,113.7052,20390.0
2018-05-02 12:35:00,136.34,136.42,136.07,136.11,11289.0,113.7302,113.7969,113.505,113.5383,11289.0
2018-05-02 12:40:00,136.15,136.38,136.1,136.27,18310.0,113.5717,113.7636,113.53,113.6718,18310.0
2018-05-02 12:45:00,136.28,136.39,136.22,136.38,10530.0,113.6801,113.7719,113.6301,113.7636,10530.0
2018-05-02 12:50:00,136.37,136.48,136.36,136.4,6189.0,113.7552,113.847,113.7469,113.7802,6189.0
2018-05-02 12:55:00,136.41,136.63,136.41,136.63,12639.0,113.7886,113.9721,113.7886,113.9721,12639.0
2018-05-02 13:00:00,136.61,136.69,136.49,136.63,14490.0,113.9554,114.0221,113.8553,113.9721,14490.0
2018-05-02 13:05:00,136.63,136.64,136.51,136.53,8410.0,113.9721,113.9804,113.872,113.8887,8410.0
2018-05-02 13:10:00,136.55,136.69,136.55,136.69,7263.0,113.9054,114.0221,113.9054,114.0221,7263.0
2018-05-02 13:15:00,136.68,136.76,136.59,136.76,7962.0,114.0138,114.0805,113.9387,114.0805,7962.0
2018-05-02 13:20:00,136.77,136.94,136.73,136.93,5885.0,114.0889,114.2307,114.0555,114.2223,5885.0
2018-05-02 13:25:00,136.87,136.88,136.6,136.6,8100.0,114.1723,114.1806,113.9471,113.9471,8100.0
2018-05-02 13:30:00,136.6,136.75,136.52,136.68,10751.0,113.9471,114.0722,113.8803,114.0138,10751.0
2018-05-02 13:35:00,136.68,136.82,136.68,136.72,7465.0,114.0138,114.1306,114.0138,114.0472,7465.0
2018-05-02 13:40:00,136.66,136.78,136.63,136.75,4763.0,113.9971,114.0972,113.9721,114.0722,4763.0
2018-05-02 13:45:00,136.76,136.8,136.65,136.74,14082.0,114.0805,114.1139,113.9888,114.0639,14082.0
2018-05-02 13:50:00,136.72,136.81,136.64,136.76,12484.0,114.0472,114.1222,113.9804,114.0805,12484.0
2018-05-02 13:55:00,136.78,136.91,136.52,136.79,13466.0,114.0972,114.2057,113.8803,114.1056,13466.0
2018-05-02 14:00:00,136.73,136.97,136.49,136.93,12589.0,114.0555,114.2557,113.8553,114.2223,12589.0
2018-05-02 14:05:00,136.91,137.02,136.7,136.82,13993.0,114.2057,114.2974,114.0305,114.1306,13993.0
2018-05-02 14:10:00,136.75,137.01,136.67,136.78,23290.0,114.0722,114.2891,114.0055,114.0972,23290.0
2018-05-02 14:15:00,136.79,136.94,136.7,136.79,18857.0,114.1056,114.2307,114.0305,114.1056,18857.0
2018-05-02 14:20:00,136.79,136.96,136.6,136.74,15797.0,114.1056,114.2474,113.9471,114.0639,15797.0
2018-05-02 14:25:00,136.77,137.08,136.77,137.08,9803.0,114.0889,114.3475,114.0889,114.3475,9803.0
2018-05-02 14:30:00,137.04,137.04,136.72,136.73,13738.0,114.3141,114.3141,114.0472,114.0555,13738.0
2018-05-02 14:35:00,136.71,136.77,136.54,136.7,8863.0,114.0388,114.0889,113.897,114.0305,8863.0
2018-05-02 14:40:00,136.69,136.92,136.69,136.8,9997.0,114.0221,114.214,114.0221,114.1139,9997.0
2018-05-02 14:45:00,136.78,136.96,136.7,136.87,10962.0,114.0972,114.2474,114.0305,114.1723,10962.0
2018-05-02 14:50:00,136.85,137.05,136.69,136.71,8610.0,114.1556,114.3224,114.0221,114.0388,8610.0
2018-05-02 14:55:00,136.69,137.01,136.67,136.9,14861.0,114.0221,114.2891,114.0055,114.1973,14861.0
2018-05-02 15:00:00,136.89,136.89,136.43,136.48,13168.0,114.189,114.189,113.8053,113.847,13168.0
2018-05-02 15:05:00,136.51,136.73,136.51,136.73,24403.0,113.872,114.0555,113.872,114.0555,24403.0
2018-05-02 15:10:00,136.69,136.69,136.33,136.5,9737.0,114.0221,114.0221,113.7218,113.8637,9737.0
2018-05-02 15:15:00,136.55,136.65,136.43,136.47,10210.0,113.9054,113.9888,113.8053,113.8386,10210.0
2018-05-02 15:20:00,136.48,136.53,136.3,136.34,19430.0,113.847,113.8887,113.6968,113.7302,19430.0
2018-05-02 15:25:00,136.35,136.48,136.34,136.44,24238.0,113.7385,113.847,113.7302,113.8136,24238.0
2018-05-02 15:30:00,136.43,136.49,136.37,136.4,24752.0,113.8053,113.8553,113.7552,113.7802,24752.0
2018-05-02 15:35:00,136.39,136.39,136.11,136.32,28876.0,113.7719,113.7719,113.5383,113.7135,28876.0
2018-05-02 15:40:00,136.33,136.45,136.25,136.42,40252.0,113.7218,113.8219,113.6551,113.7969,40252.0
2018-05-02 15:45:00,136.4,136.55,136.37,136.45,72979.0,113.7802,113.9054,113.7552,113.8219,72979.0
2018-05-02 15:50:00,136.44,136.5,136.26,136.38,89301.0,113.8136,113.8637,113.6635,113.7636,89301.0
2018-05-02 15:55:00,136.37,136.54,136.26,136.46,133721.0,113.7552,113.897,113.6635,113.8303,133721.0
2018-05-03 09:30:00,135.78,135.89,135.07,135.75,25899.0,113.2631,113.3548,112.6708,113.238,25899.0
2018-05-03 09:35:00,135.79,135.88,135.26,135.34,14428.0,113.2714,113.3465,112.8293,112.896,14428.0
2018-05-03 09:40:00,135.27,135.43,135.04,135.34,9004.0,112.8376,112.9711,112.6458,112.896,9004.0
2018-05-03 09:45:00,135.4,135.89,135.26,135.45,8236.0,112.9461,113.3548,112.8293,112.9878,8236.0
2018-05-03 09:50:00,135.47,135.78,135.44,135.48,47791.0,113.0045,113.2631,112.9794,113.0128,47791.0
2018-05-03 09:55:00,135.42,136.17,135.36,135.88,12318.0,112.9628,113.5884,112.9127,113.3465,12318.0
2018-05-03 10:00:00,136.07,136.09,135.74,135.94,14702.0,113.505,113.5216,113.2297,113.3965,14702.0
2018-05-03 10:05:00,135.94,135.94,135.58,135.94,4700.0,113.3965,113.3965,113.0962,113.3965,4700.0
2018-05-03 10:10:00,135.83,135.92,135.54,135.55,6055.0,113.3048,113.3798,113.0629,113.0712,6055.0
2018-05-03 10:15:00,135.52,135.88,135.36,135.85,6669.0,113.0462,113.3465,112.9127,113.3214,6669.0
2018-05-03 10:20:00,135.84,135.85,135.6,135.63,4638.0,113.3131,113.3214,113.1129,113.1379,4638.0
2018-05-03 10:25:00,135.68,135.86,135.67,135.78,8571.0,113.1796,113.3298,113.1713,113.2631,8571.0
2018-05-03 10:30:00,135.75,135.94,135.66,135.76,8363.0,113.238,113.3965,113.163,113.2464,8363.0
2018-05-03 10:35:00,135.75,135.79,135.6,135.63,11300.0,113.238,113.2714,113.1129,113.1379,11300.0
2018-05-03 10:40:00,135.69,135.9,135.68,135.77,21101.0,113.188,113.3632,113.1796,113.2547,21101.0
2018-05-03 10:45:00,135.68,135.95,135.68,135.89,7958.0,113.1796,113.4049,113.1796,113.3548,7958.0
2018-05-03 10:50:00,135.91,136.21,135.87,136.15,24164.0,113.3715,113.6217,113.3381,113.5717,24164.0
2018-05-03 10:55:00,136.12,136.27,135.91,136.26,15762.0,113.5467,113.6718,113.3715,113.6635,15762.0
2018-05-03 11:00:00,136.2,136.26,136.09,136.21,6684.0,113.6134,113.6635,113.5216,113.6217,6684.0
2018-05-03 11:05:00,136.25,136.28,136.06,136.06,6676.0,113.6551,113.6801,113.4966,113.4966,6676.0
2018-05-03 11:10:00,136.09,136.1,135.91,136.06,29338.0,113.5216,113.53,113.3715,113.4966,29338.0
2018-05-03 11:15:00,136.06,136.11,135.96,136.06,8015.0,113.4966,113.5383,113.4132,113.4966,8015.0
2018-05-03 11:20:00,136.07,136.14,135.95,136.04,5000.0,113.505,113.5634,113.4049,113.4799,5000.0
2018-05-03 11:25:00,135.98,136.04,135.89,135.97,10859.0,113.4299,113.4799,113.3548,113.4215,10859.0
2018-05-03 11:30:00,135.97,135.97,135.71,135.89,13374.0,113.4215,113.4215,113.2047,113.3548,13374.0
2018-05-03 11:35:00,135.89,136.19,135.81,136.19,15447.0,113.3548,113.6051,113.2881,113.6051,15447.0
2018-05-03 11:40:00,136.18,136.38,136.09,136.38,10802.0,113.5967,113.7636,113.5216,113.7636,10802.0
2018-05-03 11:45:00,136.43,136.76,136.35,136.56,18188.0,113.8053,114.0805,113.7385,113.9137,18188.0
2018-05-03 11:50:00,136.52,136.66,136.4,136.66,4625.0,113.8803,113.9971,113.7802,113.9971,4625.0
2018-05-03 11:55:00,136.71,136.76,136.47,136.59,17092.0,114.0388,114.0805,113.8386,113.9387,17092.0
2018-05-03 12:00:00,136.55,136.65,136.45,136.55,19069.0,113.9054,113.9888,113.8219,113.9054,19069.0
2018-05-03 12:05:00,136.59,136.88,136.55,136.84,24559.0,113.9387,114.1806,113.9054,114.1473,24559.0
2018-05-03 12:10:00,136.79,136.84,136.63,136.8,9316.0,114.1056,114.1473,113.9721,114.1139,9316.0
2018-05-03 12:15:00,136.73,136.82,136.61,136.77,23096.0,114.0555,114.1306,113.9554,114.0889,23096.0
2018-05-03 12:20:00,136.75,136.81,136.64,136.81,36048.0,114.0722,114.1222,113.9804,114.1222,36048.0
2018-05-03 12:25:00,136.78,136.85,136.69,136.84,10639.0,114.0972,114.1556,114.0221,114.1473,10639.0
2018-05-03 12:30:00,136.81,136.85,136.66,136.71,27076.0,114.1222,114.1556,113.9971,114.0388,27076.0
2018-05-03 12:35:00,136.68,137.19,136.68,137.08,22499.0,114.0138,114.4392,114.0138,114.3475,22499.0
2018-05-03 12:40:00,137.07,137.31,137.06,137.25,17882.0,114.3391,114.5393,114.3308,114.4893,17882.0
2018-05-03 12:45:00,137.24,137.38,137.2,137.3,16659.0,114.4809,114.5977,114.4476,114.531,16659.0
2018-05-03 12:50:00,137.32,137.4,137.21,137.34,26177.0,114.5477,114.6144,114.4559,114.5644,26177.0
2018-05-03 12:55:00,137.33,137.76,137.32,137.72,22270.0,114.556,114.9147,114.5477,114.8813,22270.0
2018-05-03 13:00:00,137.75,137.75,137.47,137.64,16962.0,114.9064,114.9064,114.6728,114.8146,16962.0
2018-05-03 13:05:00,137.64,137.65,137.34,137.39,13265.0,114.8146,114.8229,114.5644,114.6061,13265.0
2018-05-03 13:10:00,137.36,137.43,137.31,137.39,9731.0,114.581,114.6394,114.5393,114.6061,9731.0
2018-05-03 13:15:00,137.38,137.59,137.38,137.43,6521.0,114.5977,114.7729,114.5977,114.6394,6521.0
2018-05-03 13:20:00,137.43,137.51,137.34,137.4,8185.0,114.6394,114.7062,114.5644,114.6144,8185.0
2018-05-03 13:25:00,137.43,137.46,137.27,137.46,9529.0,114.6394,114.6645,114.506,114.6645,9529.0
2018-05-03 13:30:00,137.46,137.65,137.39,137.65,8203.0,114.6645,114.8229,114.6061,114.8229,8203.0
2018-05-03 13:35:00,137.68,137.88,137.55,137.75,7926.0,114.848,115.0148,114.7395,114.9064,7926.0
2018-05-03 13:40:00,137.8,137.85,137.68,137.79,7408.0,114.9481,114.9898,114.848,114.9397,7408.0
2018-05-03 13:45:00,137.77,137.82,137.62,137.69,14634.0,114.923,114.9648,114.7979,114.8563,14634.0
2018-05-03 13:50:00,137.68,137.76,137.58,137.72,14469.0,114.848,114.9147,114.7646,114.8813,14469.0
2018-05-03 13:55:00,137.66,137.73,137.61,137.67,4919.0,114.8313,114.8897,114.7896,114.8396,4919.0
2018-05-03 14:00:00,137.67,137.8,137.62,137.79,17744.0,114.8396,114.9481,114.7979,114.9397,17744.0
2018-05-03 14:05:00,137.78,137.83,137.73,137.77,9252.0,114.9314,114.9731,114.8897,114.923,9252.0
2018-05-03 14:10:00,137.74,137.75,137.63,137.7,12209.0,114.898,114.9064,114.8063,114.8647,12209.0
2018-05-03 14:15:00,137.69,137.77,137.65,137.69,10153.0,114.8563,114.923,114.8229,114.8563,10153.0
2018-05-03 14:20:00,137.69,137.73,137.62,137.72,12670.0,114.8563,114.8897,114.7979,114.8813,12670.0
2018-05-03 14:25:00,137.7,137.74,137.6,137.74,11274.0,114.8647,114.898,114.7812,114.898,11274.0
2018-05-03 14:30:00,137.74,137.96,137.72,137.89,12592.0,114.898,115.0815,114.8813,115.0231,12592.0
2018-05-03 14:35:00,137.89,137.89,137.71,137.73,7584.0,115.0231,115.0231,114.873,114.8897,7584.0
2018-05-03 14:40:00,137.72,137.74,137.34,137.42,12882.0,114.8813,114.898,114.5644,114.6311,12882.0
2018-05-03 14:45:00,137.36,137.55,137.35,137.41,13126.0,114.581,114.7395,114.5727,114.6227,13126.0
2018-05-03 14:50:00,137.36,137.51,137.26,137.26,13678.0,114.581,114.7062,114.4976,114.4976,13678.0
2018-05-03 14:55:00,137.24,137.41,137.17,137.38,7324.0,114.4809,114.6227,114.4225,114.5977,7324.0
2018-05-03 15:00:00,137.39,137.54,137.37,137.5,22431.0,114.6061,114.7312,114.5894,114.6978,22431.0
2018-05-03 15:05:00,137.45,137.6,137.42,137.45,15805.0,114.6561,114.7812,114.6311,114.6561,15805.0
2018-05-03 15:10:00,137.39,137.51,137.37,137.39,30723.0,114.6061,114.7062,114.5894,114.6061,30723.0
2018-05-03 15:15:00,137.46,137.6,137.4,137.6,17577.0,114.6645,114.7812,114.6144,114.7812,17577.0
2018-05-03 15:20:00,137.58,137.6,137.41,137.52,36848.0,114.7646,114.7812,114.6227,114.7145,36848.0
2018-05-03 15:25:00,137.48,137.5,137.33,137.49,34674.0,114.6811,114.6978,114.556,114.6895,34674.0
2018-05-03 15:30:00,137.47,137.5,137.2,137.27,32977.0,114.6728,114.6978,114.4476,114.506,32977.0
2018-05-03 15:35:00,137.28,137.37,137.19,137.23,16660.0,114.5143,114.5894,114.4392,114.4726,16660.0
2018-05-03 15:40:00,137.22,137.26,137.19,137.21,23371.0,114.4643,114.4976,114.4392,114.4559,23371.0
2018-05-03 15:45:00,137.19,137.26,137.1,137.2,40584.0,114.4392,114.4976,114.3642,114.4476,40584.0
2018-05-03 15:50:00,137.19,137.5,137.18,137.5,57931.0,114.4392,114.6978,114.4309,114.6978,57931.0
2018-05-03 15:55:00,137.48,137.65,137.4,137.61,196510.0,114.6811,114.8229,114.6144,114.7896,196510.0
2018-05-04 09:30:00,137.19,137.83,137.19,137.71,24928.0,114.4392,114.9731,114.4392,114.873,24928.0
2018-05-04 09:35:00,137.72,138.0,137.51,137.52,7101.0,114.8813,115.1149,114.7062,114.7145,7101.0
2018-05-04 09:40:00,137.52,137.76,137.52,137.76,11022.0,114.7145,114.9147,114.7145,114.9147,11022.0
2018-05-04 09:45:00,137.7,138.0,137.7,137.84,22518.0,114.8647,115.1149,114.8647,114.9814,22518.0
2018-05-04 09:50:00,137.84,138.49,137.8,138.48,17331.0,114.9814,115.5236,114.9481,115.5153,17331.0
2018-05-04 09:55:00,138.5,138.5,138.21,138.31,29151.0,115.532,115.532,115.2901,115.3735,29151.0
2018-05-04 10:00:00,138.28,138.7,138.14,138.69,31499.0,115.3485,115.6988,115.2317,115.6905,31499.0
2018-05-04 10:05:00,138.74,138.77,138.54,138.68,14097.0,115.7322,115.7572,115.5654,115.6821,14097.0
2018-05-04 10:10:00,138.67,138.86,138.61,138.62,16785.0,115.6738,115.8323,115.6237,115.6321,16785.0
2018-05-04 10:15:00,138.71,138.77,138.33,138.44,16510.0,115.7072,115.7572,115.3902,115.4819,16510.0
2018-05-04 10:20:00,138.4,138.69,138.36,138.64,12320.0,115.4486,115.6905,115.4152,115.6488,12320.0
2018-05-04 10:25:00,138.65,138.83,138.65,138.67,26327.0,115.6571,115.8073,115.6571,115.6738,26327.0
2018-05-04 10:30:00,138.7,138.7,138.49,138.5,7818.0,115.6988,115.6988,115.5236,115.532,7818.0
2018-05-04 10:35:00,138.54,138.62,138.49,138.62,10685.0,115.5654,115.6321,115.5236,115.6321,10685.0
2018-05-04 10:40:00,138.66,138.84,138.65,138.79,16161.0,115.6655,115.8156,115.6571,115.7739,16161.0
2018-05-04 10:45:00,138.76,138.87,138.7,138.78,19153.0,115.7489,115.8406,115.6988,115.7656,19153.0
2018-05-04 10:50:00,138.77,138.79,138.54,138.58,10441.0,115.7572,115.7739,115.5654,115.5987,10441.0
2018-05-04 10:55:00,138.58,138.7,138.55,138.61,20962.0,115.5987,115.6988,115.5737,115.6237,20962.0
2018-05-04 11:00:00,138.63,138.71,138.58,138.66,18353.0,115.6404,115.7072,115.5987,115.6655,18353.0
2018-05-04 11:05:00,138.63,138.76,138.56,138.76,20773.0,115.6404,115.7489,115.582,115.7489,20773.0
2018-05-04 11:10:00,138.75,138.79,138.59,138.65,11978.0,115.7405,115.7739,115.6071,115.6571,11978.0
2018-05-04 11:15:00,138.64,138.73,138.59,138.67,13377.0,115.6488,115.7238,115.6071,115.6738,13377.0
2018-05-04 11:20:00,138.71,138.77,138.67,138.71,8580.0,115.7072,115.7572,115.6738,115.7072,8580.0
2018-05-04 11:25:00,138.73,138.87,138.71,138.8,8540.0,115.7238,115.8406,115.7072,115.7822,8540.0
2018-05-04 11:30:00,138.8,138.99,138.77,138.99,18195.0,115.7822,115.9407,115.7572,115.9407,18195.0
2018-05-04 11:35:00,138.99,139.13,138.93,139.0,17698.0,115.9407,116.0575,115.8907,115.9491,17698.0
2018-05-04 11:40:00,138.97,139.12,138.92,139.0,7305.0,115.924,116.0492,115.8823,115.9491,7305.0
2018-05-04 11:45:00,138.92,138.92,138.63,138.76,43387.0,115.8823,115.8823,115.6404,115.7489,43387.0
2018-05-04 11:50:00,138.77,138.82,138.68,138.72,18220.0,115.7572,115.7989,115.6821,115.7155,18220.0
2018-05-04 11:55:00,138.68,138.82,138.68,138.78,16562.0,115.6821,115.7989,115.6821,115.7656,16562.0
2018-05-04 12:00:00,138.76,138.86,138.68,138.86,5762.0,115.7489,115.8323,115.6821,115.8323,5762.0
2018-05-04 12:05:00,138.86,139.03,138.82,138.98,11752.0,115.8323,115.9741,115.7989,115.9324,11752.0
2018-05-04 12:10:00,138.99,139.12,138.95,139.08,13655.0,115.9407,116.0492,115.9074,116.0158,13655.0
2018-05-04 12:15:00,139.02,139.06,138.95,139.02,7204.0,115.9658,115.9991,115.9074,115.9658,7204.0
2018-05-04 12:20:00,138.99,139.04,138.96,139.01,5905.0,115.9407,115.9824,115.9157,115.9574,5905.0
2018-05-04 12:25:00,139.01,139.2,139.0,139.07,12772.0,115.9574,116.1159,115.9491,116.0075,12772.0
2018-05-04 12:30:00,139.04,139.12,139.04,139.07,3100.0,115.9824,116.0492,115.9824,116.0075,3100.0
2018-05-04 12:35:00,139.05,139.13,138.96,138.98,7501.0,115.9908,116.0575,115.9157,115.9324,7501.0
2018-05-04 12:40:00,138.95,139.04,138.91,139.04,8641.0,115.9074,115.9824,115.874,115.9824,8641.0
2018-05-04 12:45:00,139.07,139.07,138.97,139.01,8558.0,116.0075,116.0075,115.924,115.9574,8558.0
2018-05-04 12:50:00,139.0,139.17,138.95,139.16,29010.0,115.9491,116.0909,115.9074,116.0825,29010.0
2018-05-04 12:55:00,139.16,139.2,139.02,139.09,17238.0,116.0825,116.1159,115.9658,116.0241,17238.0
2018-05-04 13:00:00,139.07,139.17,139.07,139.08,10863.0,116.0075,116.0909,116.0075,116.0158,10863.0
2018-05-04 13:05:00,139.08,139.2,139.03,139.03,25331.0,116.0158,116.1159,115.9741,115.9741,25331.0
2018-05-04 13:10:00,139.07,139.07,138.94,138.94,6515.0,116.0075,116.0075,115.899,115.899,6515.0
2018-05-04 13:15:00,138.93,139.01,138.91,138.95,12095.0,115.8907,115.9574,115.874,115.9074,12095.0
2018-05-04 13:20:00,138.94,139.03,138.65,139.03,30978.0,115.899,115.9741,115.6571,115.9741,30978.0
2018-05-04 13:25:00,138.98,139.1,138.98,139.09,7514.0,115.9324,116.0325,115.9324,116.0241,7514.0
2018-05-04 13:30:00,139.06,139.08,139.01,139.05,4167.0,115.9991,116.0158,115.9574,115.9908,4167.0
2018-05-04 13:35:00,139.08,139.09,139.04,139.05,51346.0,116.0158,116.0241,115.9824,115.9908,51346.0
2018-05-04 13:40:00,139.05,139.12,138.96,139.07,14952.0,115.9908,116.0492,115.9157,116.0075,14952.0
2018-05-04 13:45:00,139.1,139.14,138.97,139.09,11266.0,116.0325,116.0659,115.924,116.0241,11266.0
2018-05-04 13:50:00,139.11,139.11,138.98,139.04,8320.0,116.0408,116.0408,115.9324,115.9824,8320.0
2018-05-04 13:55:00,139.06,139.07,138.99,139.06,12909.0,115.9991,116.0075,115.9407,115.9991,12909.0
2018-05-04 14:00:00,139.05,139.08,138.98,139.07,22902.0,115.9908,116.0158,115.9324,116.0075,22902.0
2018-05-04 14:05:00,139.08,139.24,139.08,139.24,9558.0,116.0158,116.1493,116.0158,116.1493,9558.0
2018-05-04 14:10:00,139.23,139.32,139.19,139.3,15552.0,116.1409,116.216,116.1076,116.1993,15552.0
2018-05-04 14:15:00,139.28,139.39,139.28,139.32,8774.0,116.1826,116.2744,116.1826,116.216,8774.0
2018-05-04 14:20:00,139.29,139.33,139.18,139.3,11113.0,116.191,116.2243,116.0992,116.1993,11113.0
2018-05-04 14:25:00,139.26,139.46,139.26,139.34,15359.0,116.166,116.3328,116.166,116.2327,15359.0
2018-05-04 14:30:00,139.36,139.44,139.32,139.43,9158.0,116.2494,116.3161,116.216,116.3078,9158.0
2018-05-04 14:35:00,139.42,139.62,139.41,139.55,14015.0,116.2994,116.4663,116.2911,116.4079,14015.0
2018-05-04 14:40:00,139.55,139.69,139.55,139.69,11827.0,116.4079,116.5246,116.4079,116.5246,11827.0
2018-05-04 14:45:00,139.65,139.7,139.59,139.61,9649.0,116.4913,116.533,116.4412,116.4579,9649.0
2018-05-04 14:50:00,139.62,139.62,139.45,139.46,8907.0,116.4663,116.4663,116.3244,116.3328,8907.0
2018-05-04 14:55:00,139.45,139.48,139.31,139.4,13802.0,116.3244,116.3495,116.2077,116.2827,13802.0
2018-05-04 15:00:00,139.42,139.46,139.33,139.33,13504.0,116.2994,116.3328,116.2243,116.2243,13504.0
2018-05-04 15:05:00,139.31,139.31,139.1,139.2,14722.0,116.2077,116.2077,116.0325,116.1159,14722.0
2018-05-04 15:10:00,139.2,139.31,139.18,139.3,14193.0,116.1159,116.2077,116.0992,116.1993,14193.0
2018-05-04 15:15:00,139.27,139.3,139.18,139.24,22001.0,116.1743,116.1993,116.0992,116.1493,22001.0
2018-05-04 15:20:00,139.25,139.28,139.23,139.26,9223.0,116.1576,116.1826,116.1409,116.166,9223.0
2018-05-04 15:25:00,139.27,139.35,139.25,139.34,15801.0,116.1743,116.241,116.1576,116.2327,15801.0
2018-05-04 15:30:00,139.35,139.35,138.96,138.96,20300.0,116.241,116.241,115.9157,115.9157,20300.0
2018-05-04 15:35:00,138.97,139.02,138.77,138.79,32717.0,115.924,115.9658,115.7572,115.7739,32717.0
2018-05-04 15:40:00,138.8,138.86,138.74,138.79,28463.0,115.7822,115.8323,115.7322,115.7739,28463.0
2018-05-04 15:45:00,138.79,138.83,138.66,138.66,46210.0,115.7739,115.8073,115.6655,115.6655,46210.0
2018-05-04 15:50:00,138.68,138.76,138.61,138.68,55181.0,115.6821,115.7489,115.6237,115.6821,55181.0
2018-05-04 15:55:00,138.7,138.9,138.68,138.87,102768.0,115.6988,115.8657,115.6821,115.8406,102768.0
2018-05-07 09:30:00,138.75,139.79,138.63,138.78,56919.0,115.7405,116.6081,115.6404,115.7656,56919.0
2018-05-07 09:35:00,138.75,139.17,138.75,138.9,9039.0,115.7405,116.0909,115.7405,115.8657,9039.0
2018-05-07 09:40:00,138.9,139.24,138.55,139.24,34003.0,115.8657,116.1493,115.5737,116.1493,34003.0
2018-05-07 09:45:00,139.23,139.58,139.21,139.49,12341.0,116.1409,116.4329,116.1242,116.3578,12341.0
2018-05-07 09:50:00,139.36,139.5,139.23,139.38,11076.0,116.2494,116.3662,116.1409,116.2661,11076.0
2018-05-07 09:55:00,139.32,139.38,139.18,139.38,18305.0,116.216,116.2661,116.0992,116.2661,18305.0
2018-05-07 10:00:00,139.38,139.57,139.27,139.36,9218.0,116.2661,116.4245,116.1743,116.2494,9218.0
2018-05-07 10:05:00,139.38,139.64,139.31,139.35,11440.0,116.2661,116.4829,116.2077,116.241,11440.0
2018-05-07 10:10:00,139.36,139.37,139.06,139.06,10906.0,116.2494,116.2577,115.9991,115.9991,10906.0
2018-05-07 10:15:00,139.14,139.25,138.95,138.95,10225.0,116.0659,116.1576,115.9074,115.9074,10225.0
2018-05-07 10:20:00,138.97,139.07,138.65,138.89,17327.0,115.924,116.0075,115.6571,115.8573,17327.0
2018-05-07 10:25:00,138.94,139.02,138.63,138.93,12323.0,115.899,115.9658,115.6404,115.8907,12323.0
2018-05-07 10:30:00,138.94,138.95,138.73,138.78,8408.0,115.899,115.9074,115.7238,115.7656,8408.0
2018-05-07 10:35:00,138.73,138.83,138.55,138.8,25918.0,115.7238,115.8073,115.5737,115.7822,25918.0
2018-05-07 10:40:00,138.77,138.85,138.59,138.68,26483.0,115.7572,115.8239,115.6071,115.6821,26483.0
2018-05-07 10:45:00,138.62,138.84,138.62,138.78,11046.0,115.6321,115.8156,115.6321,115.7656,11046.0
2018-05-07 10:50:00,138.79,138.79,138.41,138.42,8900.0,115.7739,115.7739,115.4569,115.4653,8900.0
2018-05-07 10:55:00,138.42,138.59,138.32,138.44,9412.0,115.4653,115.6071,115.3818,115.4819,9412.0
2018-05-07 11:00:00,138.41,138.57,138.35,138.56,6952.0,115.4569,115.5904,115.4069,115.582,6952.0
2018-05-07 11:05:00,138.55,138.65,138.43,138.52,8870.0,115.5737,115.6571,115.4736,115.5487,8870.0
2018-05-07 11:10:00,138.52,138.73,138.51,138.66,7597.0,115.5487,115.7238,115.5403,115.6655,7597.0
2018-05-07 11:15:00,138.63,138.7,138.5,138.55,7367.0,115.6404,115.6988,115.532,115.5737,7367.0
2018-05-07 11:20:00,138.51,138.53,138.34,138.34,10492.0,115.5403,115.557,115.3985,115.3985,10492.0
2018-05-07 11:25:00,138.34,138.39,138.18,138.39,7947.0,115.3985,115.4402,115.2651,115.4402,7947.0
2018-05-07 11:30:00,138.32,138.32,138.15,138.18,3811.0,115.3818,115.3818,115.24,115.2651,3811.0
2018-05-07 11:35:00,138.14,138.14,138.0,138.11,7991.0,115.2317,115.2317,115.1149,115.2067,7991.0
2018-05-07 11:40:00,138.15,138.27,138.04,138.04,6501.0,115.24,115.3401,115.1483,115.1483,6501.0
2018-05-07 11:45:00,138.09,138.18,137.88,137.88,9007.0,115.19,115.2651,115.0148,115.0148,9007.0
2018-05-07 11:50:00,137.86,138.08,137.8,138.08,5600.0,114.9981,115.1816,114.9481,115.1816,5600.0
2018-05-07 11:55:00,138.02,138.05,137.86,137.91,9350.0,115.1316,115.1566,114.9981,115.0398,9350.0
2018-05-07 12:00:00,137.93,138.03,137.71,137.71,8514.0,115.0565,115.1399,114.873,114.873,8514.0
2018-05-07 12:05:00,137.72,138.08,137.71,137.96,17738.0,114.8813,115.1816,114.873,115.0815,17738.0
2018-05-07 12:10:00,137.99,138.13,137.96,138.12,8431.0,115.1066,115.2233,115.0815,115.215,8431.0
2018-05-07 12:15:00,138.12,138.16,138.05,138.14,4716.0,115.215,115.2484,115.1566,115.2317,4716.0
2018-05-07 12:20:00,138.1,138.23,138.07,138.23,8043.0,115.1983,115.3068,115.1733,115.3068,8043.0
2018-05-07 12:25:00,138.25,138.25,138.17,138.21,11914.0,115.3234,115.3234,115.2567,115.2901,11914.0
2018-05-07 12:30:00,138.2,138.22,138.13,138.14,8432.0,115.2817,115.2984,115.2233,115.2317,8432.0
2018-05-07 12:35:00,138.12,138.12,138.0,138.11,6743.0,115.215,115.215,115.1149,115.2067,6743.0
2018-05-07 12:40:00,138.06,138.15,138.01,138.01,10618.0,115.165,115.24,115.1232,115.1232,10618.0
2018-05-07 12:45:00,138.01,138.01,137.86,137.98,14580.0,115.1232,115.1232,114.9981,115.0982,14580.0
2018-05-07 12:50:00,137.94,138.03,137.94,137.99,6644.0,115.0649,115.1399,115.0649,115.1066,6644.0
2018-05-07 12:55:00,137.99,137.99,137.74,137.77,9295.0,115.1066,115.1066,114.898,114.923,9295.0
2018-05-07 13:00:00,137.8,137.86,137.74,137.78,9006.0,114.9481,114.9981,114.898,114.9314,9006.0
2018-05-07 13:05:00,137.8,137.81,137.65,137.73,10562.0,114.9481,114.9564,114.8229,114.8897,10562.0
2018-05-07 13:10:00,137.7,137.81,137.7,137.81,6703.0,114.8647,114.9564,114.8647,114.9564,6703.0
2018-05-07 13:15:00,137.74,137.74,137.67,137.71,6070.0,114.898,114.898,114.8396,114.873,6070.0
2018-05-07 13:20:00,137.71,137.79,137.63,137.79,13201.0,114.873,114.9397,114.8063,114.9397,13201.0
2018-05-07 13:25:00,137.75,137.81,137.64,137.71,12972.0,114.9064,114.9564,114.8146,114.873,12972.0
2018-05-07 13:30:00,137.72,137.8,137.7,137.78,6050.0,114.8813,114.9481,114.8647,114.9314,6050.0
2018-05-07 13:35:00,137.78,137.86,137.75,137.84,8402.0,114.9314,114.9981,114.9064,114.9814,8402.0
2018-05-07 13:40:00,137.82,137.82,137.75,137.81,6481.0,114.9648,114.9648,114.9064,114.9564,6481.0
2018-05-07 13:45:00,137.81,137.86,137.72,137.73,9701.0,114.9564,114.9981,114.8813,114.8897,9701.0
2018-05-07 13:50:00,137.75,137.75,137.66,137.7,6756.0,114.9064,114.9064,114.8313,114.8647,6756.0
2018-05-07 13:55:00,137.69,137.74,137.62,137.74,8600.0,114.8563,114.898,114.7979,114.898,8600.0
2018-05-07 14:00:00,137.77,137.83,137.7,137.7,5573.0,114.923,114.9731,114.8647,114.8647,5573.0
2018-05-07 14:05:00,137.72,137.87,137.69,137.87,11011.0,114.8813,115.0065,114.8563,115.0065,11011.0
2018-05-07 14:10:00,137.85,137.88,137.81,137.86,6715.0,114.9898,115.0148,114.9564,114.9981,6715.0
2018-05-07 14:15:00,137.88,137.9,137.84,137.9,7067.0,115.0148,115.0315,114.9814,115.0315,7067.0
2018-05-07 14:20:00,137.91,137.94,137.81,137.94,13651.0,115.0398,115.0649,114.9564,115.0649,13651.0
2018-05-07 14:25:00,137.91,137.94,137.88,137.9,8667.0,115.0398,115.0649,115.0148,115.0315,8667.0
2018-05-07 14:30:00,137.91,138.02,137.89,138.0,7495.0,115.0398,115.1316,115.0231,115.1149,7495.0
2018-05-07 14:35:00,138.01,138.01,137.95,137.96,6530.0,115.1232,115.1232,115.0732,115.0815,6530.0
2018-05-07 14:40:00,137.98,138.01,137.78,137.92,14917.0,115.0982,115.1232,114.9314,115.0482,14917.0
2018-05-07 14:45:00,137.94,137.94,137.81,137.81,7222.0,115.0649,115.0649,114.9564,114.9564,7222.0
2018-05-07 14:50:00,137.85,137.93,137.81,137.9,11029.0,114.9898,115.0565,114.9564,115.0315,11029.0
2018-05-07 14:55:00,137.89,138.0,137.88,137.92,9304.0,115.0231,115.1149,115.0148,115.0482,9304.0
2018-05-07 15:00:00,137.93,137.96,137.75,137.75,19364.0,115.0565,115.0815,114.9064,114.9064,19364.0
2018-05-07 15:05:00,137.75,137.77,137.64,137.69,16013.0,114.9064,114.923,114.8146,114.8563,16013.0
2018-05-07 15:10:00,137.7,137.74,137.4,137.46,47036.0,114.8647,114.898,114.6144,114.6645,47036.0
2018-05-07 15:15:00,137.5,137.6,137.34,137.45,35332.0,114.6978,114.7812,114.5644,114.6561,35332.0
2018-05-07 15:20:00,137.46,137.48,137.32,137.44,24833.0,114.6645,114.6811,114.5477,114.6478,24833.0
2018-05-07 15:25:00,137.43,137.58,137.38,137.58,15348.0,114.6394,114.7646,114.5977,114.7646,15348.0
2018-05-07 15:30:00,137.59,138.06,137.56,138.01,28034.0,114.7729,115.165,114.7479,115.1232,28034.0
2018-05-07 15:35:00,137.95,137.98,137.73,137.76,37296.0,115.0732,115.0982,114.8897,114.9147,37296.0
2018-05-07 15:40:00,137.76,137.92,137.71,137.74,16362.0,114.9147,115.0482,114.873,114.898,16362.0
2018-05-07 15:45:00,137.74,137.91,137.63,137.89,28563.0,114.898,115.0398,114.8063,115.0231,28563.0
2018-05-07 15:50:00,137.9,138.01,137.79,137.97,30997.0,115.0315,115.1232,114.9397,115.0899,30997.0
2018-05-07 15:55:00,137.97,138.34,137.97,138.13,116944.0,115.0899,115.3985,115.0899,115.2233,116944.0
2018-05-08 09:30:00,137.77,138.03,137.17,137.99,61651.0,114.923,115.1399,114.4225,115.1066,61651.0
2018-05-08 09:35:00,137.91,137.91,137.15,137.27,9354.0,115.0398,115.0398,114.4059,114.506,9354.0
2018-05-08 09:40:00,137.2,137.61,137.2,137.46,16329.0,114.4476,114.7896,114.4476,114.6645,16329.0
2018-05-08 09:45:00,137.46,137.46,136.98,137.0,16192.0,114.6645,114.6645,114.2641,114.2807,16192.0
2018-05-08 09:50:00,137.0,137.0,136.5,136.53,29430.0,114.2807,114.2807,113.8637,113.8887,29430.0
2018-05-08 09:55:00,136.53,136.8,136.45,136.8,15535.0,113.8887,114.1139,113.8219,114.1139,15535.0
2018-05-08 10:00:00,136.81,137.02,136.8,136.93,10190.0,114.1222,114.2974,114.1139,114.2223,10190.0
2018-05-08 10:05:00,136.92,136.92,136.51,136.58,12391.0,114.214,114.214,113.872,113.9304,12391.0
2018-05-08 10:10:00,136.59,136.95,136.44,136.78,12131.0,113.9387,114.239,113.8136,114.0972,12131.0
2018-05-08 10:15:00,136.74,136.88,136.54,136.88,12467.0,114.0639,114.1806,113.897,114.1806,12467.0
2018-05-08 10:20:00,136.86,136.87,136.66,136.78,11940.0,114.164,114.1723,113.9971,114.0972,11940.0
2018-05-08 10:25:00,136.76,137.07,136.76,137.02,8004.0,114.0805,114.3391,114.0805,114.2974,8004.0
2018-05-08 10:30:00,136.94,137.39,136.94,137.28,19328.0,114.2307,114.6061,114.2307,114.5143,19328.0
2018-05-08 10:35:00,137.31,137.44,137.15,137.25,13166.0,114.5393,114.6478,114.4059,114.4893,13166.0
2018-05-08 10:40:00,137.23,137.58,137.22,137.58,11026.0,114.4726,114.7646,114.4643,114.7646,11026.0
2018-05-08 10:45:00,137.58,137.58,137.24,137.31,12134.0,114.7646,114.7646,114.4809,114.5393,12134.0
2018-05-08 10:50:00,137.27,137.35,137.18,137.19,13518.0,114.506,114.5727,114.4309,114.4392,13518.0
2018-05-08 10:55:00,137.25,137.34,137.14,137.17,20171.0,114.4893,114.5644,114.3975,114.4225,20171.0
2018-05-08 11:00:00,137.16,137.28,137.08,137.18,13252.0,114.4142,114.5143,114.3475,114.4309,13252.0
2018-05-08 11:05:00,137.17,137.17,136.96,137.0,19232.0,114.4225,114.4225,114.2474,114.2807,19232.0
2018-05-08 11:10:00,137.01,137.33,136.98,137.3,19684.0,114.2891,114.556,114.2641,114.531,19684.0
2018-05-08 11:15:00,137.31,137.55,137.29,137.41,16762.0,114.5393,114.7395,114.5226,114.6227,16762.0
2018-05-08 11:20:00,137.39,137.42,137.17,137.22,23342.0,114.6061,114.6311,114.4225,114.4643,23342.0
2018-05-08 11:25:00,137.23,137.31,137.11,137.25,16703.0,114.4726,114.5393,114.3725,114.4893,16703.0
2018-05-08 11:30:00,137.22,137.25,137.0,137.0,15785.0,114.4643,114.4893,114.2807,114.2807,15785.0
2018-05-08 11:35:00,137.04,137.12,136.73,136.78,10310.0,114.3141,114.3808,114.0555,114.0972,10310.0
2018-05-08 11:40:00,136.82,136.85,136.6,136.68,12939.0,114.1306,114.1556,113.9471,114.0138,12939.0
2018-05-08 11:45:00,136.64,136.65,136.51,136.52,11962.0,113.9804,113.9888,113.872,113.8803,11962.0
2018-05-08 11:50:00,136.51,136.67,136.46,136.53,25971.0,113.872,114.0055,113.8303,113.8887,25971.0
2018-05-08 11:55:00,136.51,136.54,136.34,136.36,19294.0,113.872,113.897,113.7302,113.7469,19294.0
2018-05-08 12:00:00,136.34,136.65,136.06,136.5,51956.0,113.7302,113.9888,113.4966,113.8637,51956.0
2018-05-08 12:05:00,136.53,136.58,136.42,136.44,9157.0,113.8887,113.9304,113.7969,113.8136,9157.0
2018-05-08 12:10:00,136.43,136.54,136.43,136.49,8920.0,113.8053,113.897,113.8053,113.8553,8920.0
2018-05-08 12:15:00,136.49,136.52,136.17,136.18,16811.0,113.8553,113.8803,113.5884,113.5967,16811.0
2018-05-08 12:20:00,136.18,136.28,136.13,136.18,11299.0,113.5967,113.6801,113.555,113.5967,11299.0
2018-05-08 12:25:00,136.18,136.21,136.15,136.18,7324.0,113.5967,113.6217,113.5717,113.5967,7324.0
2018-05-08 12:30:00,136.19,136.23,136.14,136.19,12711.0,113.6051,113.6384,113.5634,113.6051,12711.0
2018-05-08 12:35:00,136.16,136.21,136.12,136.14,6968.0,113.58,113.6217,113.5467,113.5634,6968.0
2018-05-08 12:40:00,136.13,136.22,136.13,136.22,5116.0,113.555,113.6301,113.555,113.6301,5116.0
2018-05-08 12:45:00,136.22,136.24,136.07,136.07,14028.0,113.6301,113.6468,113.505,113.505,14028.0
2018-05-08 12:50:00,136.06,136.09,135.92,135.96,11275.0,113.4966,113.5216,113.3798,113.4132,11275.0
2018-05-08 12:55:00,135.95,136.05,135.93,136.03,5027.0,113.4049,113.4883,113.3882,113.4716,5027.0
2018-05-08 13:00:00,136.0,136.06,135.97,135.98,11936.0,113.4466,113.4966,113.4215,113.4299,11936.0
2018-05-08 13:05:00,135.97,135.98,135.91,135.95,7466.0,113.4215,113.4299,113.3715,113.4049,7466.0
2018-05-08 13:10:00,135.93,135.97,135.91,135.92,10389.0,113.3882,113.4215,113.3715,113.3798,10389.0
2018-05-08 13:15:00,135.92,135.94,135.87,135.93,9734.0,113.3798,113.3965,113.3381,113.3882,9734.0
2018-05-08 13:20:00,135.93,136.09,135.91,136.09,9026.0,113.3882,113.5216,113.3715,113.5216,9026.0
2018-05-08 13:25:00,136.02,136.16,136.0,136.08,7621.0,113.4633,113.58,113.4466,113.5133,7621.0
2018-05-08 13:30:00,136.11,136.14,136.02,136.02,22500.0,113.5383,113.5634,113.4633,113.4633,22500.0
2018-05-08 13:35:00,136.01,136.01,135.85,135.92,11703.0,113.4549,113.4549,113.3214,113.3798,11703.0
2018-05-08 13:40:00,135.92,136.2,135.92,136.2,11090.0,113.3798,113.6134,113.3798,113.6134,11090.0
2018-05-08 13:45:00,136.18,136.25,136.16,136.25,9152.0,113.5967,113.6551,113.58,113.6551,9152.0
2018-05-08 13:50:00,136.22,136.27,136.18,136.18,4550.0,113.6301,113.6718,113.5967,113.5967,4550.0
2018-05-08 13:55:00,136.17,136.21,135.96,135.96,11816.0,113.5884,113.6217,113.4132,113.4132,11816.0
2018-05-08 14:00:00,135.99,136.12,135.92,136.12,15419.0,113.4382,113.5467,113.3798,113.5467,15419.0
2018-05-08 14:05:00,136.14,136.14,136.01,136.08,15672.0,113.5634,113.5634,113.4549,113.5133,15672.0
2018-05-08 14:10:00,136.06,136.14,135.95,136.08,21574.0,113.4966,113.5634,113.4049,113.5133,21574.0
2018-05-08 14:15:00,136.1,136.24,136.05,136.19,15749.0,113.53,113.6468,113.4883,113.6051,15749.0
2018-05-08 14:20:00,136.22,136.39,136.13,136.25,16845.0,113.6301,113.7719,113.555,113.6551,16845.0
2018-05-08 14:25:00,136.27,136.45,136.27,136.35,14674.0,113.6718,113.8219,113.6718,113.7385,14674.0
2018-05-08 14:30:00,136.34,137.16,136.18,136.38,43970.0,113.7302,114.4142,113.5967,113.7636,43970.0
2018-05-08 14:35:00,136.42,136.42,136.14,136.14,12880.0,113.7969,113.7969,113.5634,113.5634,12880.0
2018-05-08 14:40:00,136.18,136.18,135.98,136.06,15410.0,113.5967,113.5967,113.4299,113.4966,15410.0
2018-05-08 14:45:00,136.05,136.16,136.04,136.15,13625.0,113.4883,113.58,113.4799,113.5717,13625.0
2018-05-08 14:50:00,136.14,136.33,136.12,136.25,21795.0,113.5634,113.7218,113.5467,113.6551,21795.0
2018-05-08 14:55:00,136.25,136.27,136.13,136.14,11974.0,113.6551,113.6718,113.555,113.5634,11974.0
2018-05-08 15:00:00,136.14,136.3,136.03,136.27,22630.0,113.5634,113.6968,113.4716,113.6718,22630.0
2018-05-08 15:05:00,136.3,136.5,136.3,136.33,16883.0,113.6968,113.8637,113.6968,113.7218,16883.0
2018-05-08 15:10:00,136.31,136.46,136.26,136.35,19904.0,113.7052,113.8303,113.6635,113.7385,19904.0
2018-05-08 15:15:00,136.34,136.41,136.27,136.36,24520.0,113.7302,113.7886,113.6718,113.7469,24520.0
2018-05-08 15:20:00,136.37,136.48,136.37,136.39,18986.0,113.7552,113.847,113.7552,113.7719,18986.0
2018-05-08 15:25:00,136.39,136.41,136.31,136.4,19861.0,113.7719,113.7886,113.7052,113.7802,19861.0
2018-05-08 15:30:00,136.4,136.55,136.39,136.45,53609.0,113.7802,113.9054,113.7719,113.8219,53609.0
2018-05-08 15:35:00,136.46,136.67,136.46,136.63,30633.0,113.8303,114.0055,113.8303,113.9721,30633.0
2018-05-08 15:40:00,136.62,136.76,136.59,136.65,23382.0,113.9638,114.0805,113.9387,113.9888,23382.0
2018-05-08 15:45:00,136.65,136.72,136.54,136.72,39758.0,113.9888,114.0472,113.897,114.0472,39758.0
2018-05-08 15:50:00,136.74,136.82,136.54,136.6,65692.0,114.0639,114.1306,113.897,113.9471,65692.0
2018-05-08 15:55:00,136.62,137.12,136.55,137.0,292938.0,113.9638,114.3808,113.9054,114.2807,292938.0
2018-05-09 09:30:00,137.16,137.81,137.0,137.22,70672.0,114.4142,114.9564,114.2807,114.4643,70672.0
2018-05-09 09:35:00,137.18,137.18,136.38,136.38,9650.0,114.4309,114.4309,113.7636,113.7636,9650.0
2018-05-09 09:40:00,136.27,136.66,136.2,136.62,9109.0,113.6718,113.9971,113.6134,113.9638,9109.0
2018-05-09 09:45:00,136.59,136.89,136.58,136.89,11504.0,113.9387,114.189,113.9304,114.189,11504.0
2018-05-09 09:50:00,136.87,137.05,136.68,137.05,26809.0,114.1723,114.3224,114.0138,114.3224,26809.0
2018-05-09 09:55:00,136.98,137.07,136.65,137.07,8532.0,114.2641,114.3391,113.9888,114.3391,8532.0
2018-05-09 10:00:00,136.94,137.46,136.94,137.29,12676.0,114.2307,114.6645,114.2307,114.5226,12676.0
2018-05-09 10:05:00,137.29,137.32,136.92,137.21,8848.0,114.5226,114.5477,114.214,114.4559,8848.0
2018-05-09 10:10:00,137.15,137.49,137.09,137.4,14533.0,114.4059,114.6895,114.3558,114.6144,14533.0
2018-05-09 10:15:00,137.46,137.46,137.1,137.18,10999.0,114.6645,114.6645,114.3642,114.4309,10999.0
2018-05-09 10:20:00,137.15,137.25,136.95,136.97,9461.0,114.4059,114.4893,114.239,114.2557,9461.0
2018-05-09 10:25:00,136.96,137.23,136.96,137.22,13370.0,114.2474,114.4726,114.2474,114.4643,13370.0
2018-05-09 10:30:00,137.22,137.25,137.0,137.06,15185.0,114.4643,114.4893,114.2807,114.3308,15185.0
2018-05-09 10:35:00,137.08,137.26,137.07,137.16,13454.0,114.3475,114.4976,114.3391,114.4142,13454.0
2018-05-09 10:40:00,137.21,137.27,136.97,137.14,11913.0,114.4559,114.506,114.2557,114.3975,11913.0
2018-05-09 10:45:00,137.14,137.15,136.95,137.0,16835.0,114.3975,114.4059,114.239,114.2807,16835.0
2018-05-09 10:50:00,136.99,137.18,136.9,137.14,15399.0,114.2724,114.4309,114.1973,114.3975,15399.0
2018-05-09 10:55:00,137.15,137.17,136.96,137.0,11830.0,114.4059,114.4225,114.2474,114.2807,11830.0
2018-05-09 11:00:00,137.01,137.08,136.88,137.03,17976.0,114.2891,114.3475,114.1806,114.3058,17976.0
2018-05-09 11:05:00,137.01,137.16,136.88,137.01,15469.0,114.2891,114.4142,114.1806,114.2891,15469.0
2018-05-09 11:10:00,136.98,137.09,136.88,136.95,16418.0,114.2641,114.3558,114.1806,114.239,16418.0
2018-05-09 11:15:00,136.92,137.04,136.83,136.97,20874.0,114.214,114.3141,114.1389,114.2557,20874.0
2018-05-09 11:20:00,136.97,136.99,136.9,136.93,9465.0,114.2557,114.2724,114.1973,114.2223,9465.0
2018-05-09 11:25:00,136.94,137.04,136.81,136.9,9584.0,114.2307,114.3141,114.1222,114.1973,9584.0
2018-05-09 11:30:00,136.87,136.97,136.82,136.91,12400.0,114.1723,114.2557,114.1306,114.2057,12400.0
2018-05-09 11:35:00,136.91,137.07,136.82,137.01,6441.0,114.2057,114.3391,114.1306,114.2891,6441.0
2018-05-09 11:40:00,137.0,137.07,136.84,136.94,7859.0,114.2807,114.3391,114.1473,114.2307,7859.0
2018-05-09 11:45:00,136.92,136.92,136.77,136.81,17260.0,114.214,114.214,114.0889,114.1222,17260.0
2018-05-09 11:50:00,136.83,136.99,136.76,136.99,24610.0,114.1389,114.2724,114.0805,114.2724,24610.0
2018-05-09 11:55:00,137.05,137.32,137.03,137.32,7402.0,114.3224,114.5477,114.3058,114.5477,7402.0
2018-05-09 12:00:00,137.26,137.37,137.2,137.31,7001.0,114.4976,114.5894,114.4476,114.5393,7001.0
2018-05-09 12:05:00,137.44,137.47,137.24,137.24,5533.0,114.6478,114.6728,114.4809,114.4809,5533.0
2018-05-09 12:10:00,137.23,137.23,137.0,137.03,7462.0,114.4726,114.4726,114.2807,114.3058,7462.0
2018-05-09 12:15:00,137.06,137.21,137.06,137.11,3526.0,114.3308,114.4559,114.3308,114.3725,3526.0
2018-05-09 12:20:00,137.1,137.26,137.09,137.19,8460.0,114.3642,114.4976,114.3558,114.4392,8460.0
2018-05-09 12:25:00,137.26,137.44,137.26,137.44,6771.0,114.4976,114.6478,114.4976,114.6478,6771.0
2018-05-09 12:30:00,137.42,137.51,137.37,137.45,7133.0,114.6311,114.7062,114.5894,114.6561,7133.0
2018-05-09 12:35:00,137.39,137.4,137.16,137.28,6104.0,114.6061,114.6144,114.4142,114.5143,6104.0
2018-05-09 12:40:00,137.25,137.38,137.25,137.34,7052.0,114.4893,114.5977,114.4893,114.5644,7052.0
2018-05-09 12:45:00,137.34,137.49,137.31,137.4,20055.0,114.5644,114.6895,114.5393,114.6144,20055.0
2018-05-09 12:50:00,137.46,137.46,137.26,137.43,6257.0,114.6645,114.6645,114.4976,114.6394,6257.0
2018-05-09 12:55:00,137.39,137.4,137.22,137.27,7764.0,114.6061,114.6144,114.4643,114.506,7764.0
2018-05-09 13:00:00,137.26,137.4,137.22,137.3,9370.0,114.4976,114.6144,114.4643,114.531,9370.0
2018-05-09 13:05:00,137.28,137.28,137.1,137.22,5416.0,114.5143,114.5143,114.3642,114.4643,5416.0
2018-05-09 13:10:00,137.24,137.34,137.19,137.29,8563.0,114.4809,114.5644,114.4392,114.5226,8563.0
2018-05-09 13:15:00,137.37,137.43,137.3,137.4,15681.0,114.5894,114.6394,114.531,114.6144,15681.0
2018-05-09 13:20:00,137.39,137.46,137.24,137.36,23614.0,114.6061,114.6645,114.4809,114.581,23614.0
2018-05-09 13:25:00,137.4,137.6,137.31,137.52,7335.0,114.6144,114.7812,114.5393,114.7145,7335.0
2018-05-09 13:30:00,137.58,137.6,137.52,137.58,6120.0,114.7646,114.7812,114.7145,114.7646,6120.0
2018-05-09 13:35:00,137.55,137.78,137.54,137.78,11100.0,114.7395,114.9314,114.7312,114.9314,11100.0
2018-05-09 13:40:00,137.78,137.78,137.65,137.71,6800.0,114.9314,114.9314,114.8229,114.873,6800.0
2018-05-09 13:45:00,137.76,137.78,137.67,137.73,11252.0,114.9147,114.9314,114.8396,114.8897,11252.0
2018-05-09 13:50:00,137.73,137.83,137.68,137.68,12451.0,114.8897,114.9731,114.848,114.848,12451.0
2018-05-09 13:55:00,137.65,137.99,137.65,137.97,12394.0,114.8229,115.1066,114.8229,115.0899,12394.0
2018-05-09 14:00:00,137.97,138.07,137.85,137.88,17211.0,115.0899,115.1733,114.9898,115.0148,17211.0
2018-05-09 14:05:00,137.84,138.08,137.84,138.08,7733.0,114.9814,115.1816,114.9814,115.1816,7733.0
2018-05-09 14:10:00,138.04,138.06,137.81,137.84,26249.0,115.1483,115.165,114.9564,114.9814,26249.0
2018-05-09 14:15:00,137.84,137.84,137.73,137.73,7503.0,114.9814,114.9814,114.8897,114.8897,7503.0
2018-05-09 14:20:00,137.71,137.8,137.6,137.79,10247.0,114.873,114.9481,114.7812,114.9397,10247.0
2018-05-09 14:25:00,137.83,137.84,137.72,137.8,10590.0,114.9731,114.9814,114.8813,114.9481,10590.0
2018-05-09 14:30:00,137.78,137.91,137.75,137.86,11012.0,114.9314,115.0398,114.9064,114.9981,11012.0
2018-05-09 14:35:00,137.9,137.96,137.86,137.9,17577.0,115.0315,115.0815,114.9981,115.0315,17577.0
2018-05-09 14:40:00,137.9,138.09,137.87,138.04,8063.0,115.0315,115.19,115.0065,115.1483,8063.0
2018-05-09 14:45:00,137.99,138.04,137.89,138.0,8731.0,115.1066,115.1483,115.0231,115.1149,8731.0
2018-05-09 14:50:00,138.0,138.06,137.91,137.91,16001.0,115.1149,115.165,115.0398,115.0398,16001.0
2018-05-09 14:55:00,137.96,138.16,137.92,138.07,12220.0,115.0815,115.2484,115.0482,115.1733,12220.0
2018-05-09 15:00:00,138.07,138.22,138.02,138.15,18287.0,115.1733,115.2984,115.1316,115.24,18287.0
2018-05-09 15:05:00,138.15,138.22,138.11,138.11,19180.0,115.24,115.2984,115.2067,115.2067,19180.0
2018-05-09 15:10:00,138.1,138.11,137.91,137.93,21621.0,115.1983,115.2067,115.0398,115.0565,21621.0
2018-05-09 15:15:00,137.95,138.02,137.82,137.82,24769.0,115.0732,115.1316,114.9648,114.9648,24769.0
2018-05-09 15:20:00,137.82,137.86,137.69,137.77,25266.0,114.9648,114.9981,114.8563,114.923,25266.0
2018-05-09 15:25:00,137.75,137.89,137.74,137.86,16616.0,114.9064,115.0231,114.898,114.9981,16616.0
2018-05-09 15:30:00,137.84,137.84,137.61,137.61,29180.0,114.9814,114.9814,114.7896,114.7896,29180.0
2018-05-09 15:35:00,137.64,137.65,137.55,137.59,21793.0,114.8146,114.8229,114.7395,114.7729,21793.0
2018-05-09 15:40:00,137.59,137.67,137.53,137.65,30258.0,114.7729,114.8396,114.7228,114.8229,30258.0
2018-05-09 15:45:00,137.66,137.74,137.56,137.68,42881.0,114.8313,114.898,114.7479,114.848,42881.0
2018-05-09 15:50:00,137.68,137.75,137.63,137.72,41165.0,114.848,114.9064,114.8063,114.8813,41165.0
2018-05-09 15:55:00,137.72,137.99,137.68,137.94,109853.0,114.8813,115.1066,114.848,115.0649,109853.0
2018-05-10 09:30:00,138.89,139.42,138.38,139.03,33670.0,115.8573,116.2994,115.4319,115.9741,33670.0
2018-05-10 09:35:00,138.99,139.11,138.87,138.93,7702.0,115.9407,116.0408,115.8406,115.8907,7702.0
2018-05-10 09:40:00,139.05,139.67,139.05,139.49,13501.0,115.9908,116.508,115.9908,116.3578,13501.0
2018-05-10 09:45:00,139.53,140.19,139.52,140.18,33420.0,116.3912,116.9417,116.3828,116.9334,33420.0
2018-05-10 09:50:00,140.16,141.01,140.13,140.91,35727.0,116.9167,117.6257,116.8917,117.5423,35727.0
2018-05-10 09:55:00,140.92,140.95,140.57,140.84,23913.0,117.5507,117.5757,117.2587,117.4839,23913.0
2018-05-10 10:00:00,140.78,140.91,140.5,140.87,12021.0,117.4339,117.5423,117.2003,117.509,12021.0
2018-05-10 10:05:00,140.78,140.85,140.59,140.59,11548.0,117.4339,117.4923,117.2754,117.2754,11548.0
2018-05-10 10:10:00,140.58,140.79,140.42,140.66,23319.0,117.2671,117.4422,117.1336,117.3338,23319.0
2018-05-10 10:15:00,140.65,140.7,140.43,140.56,15594.0,117.3254,117.3672,117.1419,117.2504,15594.0
2018-05-10 10:20:00,140.51,140.51,140.06,140.11,23189.0,117.2087,117.2087,116.8333,116.875,23189.0
2018-05-10 10:25:00,140.19,140.26,139.92,140.02,12994.0,116.9417,117.0001,116.7165,116.7999,12994.0
2018-05-10 10:30:00,140.02,140.15,139.66,139.95,25661.0,116.7999,116.9084,116.4996,116.7415,25661.0
2018-05-10 10:35:00,139.89,139.91,139.61,139.7,7869.0,116.6915,116.7082,116.4579,116.533,7869.0
2018-05-10 10:40:00,139.68,139.68,139.33,139.5,17992.0,116.5163,116.5163,116.2243,116.3662,17992.0
2018-05-10 10:45:00,139.48,139.76,139.37,139.76,6890.0,116.3495,116.583,116.2577,116.583,6890.0
2018-05-10 10:50:00,139.72,139.73,139.49,139.49,5670.0,116.5497,116.558,116.3578,116.3578,5670.0
2018-05-10 10:55:00,139.56,139.81,139.56,139.67,6423.0,116.4162,116.6247,116.4162,116.508,6423.0
2018-05-10 11:00:00,139.61,139.85,139.56,139.7,10936.0,116.4579,116.6581,116.4162,116.533,10936.0
2018-05-10 11:05:00,139.76,140.05,139.76,139.92,5140.0,116.583,116.8249,116.583,116.7165,5140.0
2018-05-10 11:10:00,139.96,140.02,139.9,139.95,6061.0,116.7499,116.7999,116.6998,116.7415,6061.0
2018-05-10 11:15:00,140.02,140.36,140.02,140.34,6286.0,116.7999,117.0835,116.7999,117.0669,6286.0
2018-05-10 11:20:00,140.31,140.57,140.21,140.54,19919.0,117.0418,117.2587,116.9584,117.2337,19919.0
2018-05-10 11:25:00,140.6,140.6,140.23,140.23,7337.0,117.2837,117.2837,116.9751,116.9751,7337.0
2018-05-10 11:30:00,140.22,140.48,140.08,140.2,16308.0,116.9668,117.1836,116.85,116.9501,16308.0
2018-05-10 11:35:00,140.19,140.55,140.19,140.55,3266.0,116.9417,117.242,116.9417,117.242,3266.0
2018-05-10 11:40:00,140.52,140.55,140.39,140.53,8354.0,117.217,117.242,117.1086,117.2253,8354.0
2018-05-10 11:45:00,140.53,140.64,140.42,140.64,16408.0,117.2253,117.3171,117.1336,117.3171,16408.0
2018-05-10 11:50:00,140.65,140.69,140.56,140.56,5901.0,117.3254,117.3588,117.2504,117.2504,5901.0
2018-05-10 11:55:00,140.56,140.63,140.46,140.55,10675.0,117.2504,117.3088,117.167,117.242,10675.0
2018-05-10 12:00:00,140.58,140.65,140.51,140.59,4551.0,117.2671,117.3254,117.2087,117.2754,4551.0
2018-05-10 12:05:00,140.57,140.6,140.48,140.59,4940.0,117.2587,117.2837,117.1836,117.2754,4940.0
2018-05-10 12:10:00,140.59,140.6,140.51,140.53,4200.0,117.2754,117.2837,117.2087,117.2253,4200.0
2018-05-10 12:15:00,140.49,140.49,140.32,140.34,6012.0,117.192,117.192,117.0502,117.0669,6012.0
2018-05-10 12:20:00,140.37,140.46,140.35,140.42,7486.0,117.0919,117.167,117.0752,117.1336,7486.0
2018-05-10 12:25:00,140.43,140.69,140.41,140.67,9359.0,117.1419,117.3588,117.1252,117.3421,9359.0
2018-05-10 12:30:00,140.67,140.79,140.62,140.65,9058.0,117.3421,117.4422,117.3004,117.3254,9058.0
2018-05-10 12:35:00,140.61,140.62,140.47,140.55,8020.0,117.2921,117.3004,117.1753,117.242,8020.0
2018-05-10 12:40:00,140.51,140.56,140.46,140.52,3115.0,117.2087,117.2504,117.167,117.217,3115.0
2018-05-10 12:45:00,140.47,140.57,140.43,140.57,3665.0,117.1753,117.2587,117.1419,117.2587,3665.0
2018-05-10 12:50:00,140.54,140.57,140.5,140.52,3339.0,117.2337,117.2587,117.2003,117.217,3339.0
2018-05-10 12:55:00,140.52,140.54,140.46,140.51,7744.0,117.217,117.2337,117.167,117.2087,7744.0
2018-05-10 13:00:00,140.52,140.66,140.52,140.56,4821.0,117.217,117.3338,117.217,117.2504,4821.0
2018-05-10 13:05:00,140.57,140.58,140.47,140.54,11219.0,117.2587,117.2671,117.1753,117.2337,11219.0
2018-05-10 13:10:00,140.57,140.63,140.46,140.46,4677.0,117.2587,117.3088,117.167,117.167,4677.0
2018-05-10 13:15:00,140.51,140.54,140.4,140.44,5951.0,117.2087,117.2337,117.1169,117.1503,5951.0
2018-05-10 13:20:00,140.43,140.45,140.31,140.31,11954.0,117.1419,117.1586,117.0418,117.0418,11954.0
2018-05-10 13:25:00,140.31,140.34,140.18,140.19,10438.0,117.0418,117.0669,116.9334,116.9417,10438.0
2018-05-10 13:30:00,140.2,140.2,140.04,140.04,8315.0,116.9501,116.9501,116.8166,116.8166,8315.0
2018-05-10 13:35:00,140.06,140.12,139.78,139.78,5523.0,116.8333,116.8833,116.5997,116.5997,5523.0
2018-05-10 13:40:00,139.76,139.88,139.76,139.84,4147.0,116.583,116.6831,116.583,116.6498,4147.0
2018-05-10 13:45:00,139.87,139.87,139.71,139.75,9392.0,116.6748,116.6748,116.5413,116.5747,9392.0
2018-05-10 13:50:00,139.72,139.78,139.67,139.72,3562.0,116.5497,116.5997,116.508,116.5497,3562.0
2018-05-10 13:55:00,139.67,139.91,139.67,139.86,9932.0,116.508,116.7082,116.508,116.6665,9932.0
2018-05-10 14:00:00,139.86,139.97,139.8,139.91,6864.0,116.6665,116.7582,116.6164,116.7082,6864.0
2018-05-10 14:05:00,139.9,139.9,139.76,139.88,3534.0,116.6998,116.6998,116.583,116.6831,3534.0
2018-05-10 14:10:00,139.95,140.07,139.92,140.0,6082.0,116.7415,116.8416,116.7165,116.7832,6082.0
2018-05-10 14:15:00,139.98,140.04,139.94,140.03,5900.0,116.7666,116.8166,116.7332,116.8083,5900.0
2018-05-10 14:20:00,140.04,140.09,139.97,140.02,7405.0,116.8166,116.8583,116.7582,116.7999,7405.0
2018-05-10 14:25:00,140.01,140.01,139.92,139.96,11983.0,116.7916,116.7916,116.7165,116.7499,11983.0
2018-05-10 14:30:00,139.97,139.97,139.5,139.68,433767.0,116.7582,116.7582,116.3662,116.5163,433767.0
2018-05-10 14:35:00,139.67,139.68,139.43,139.45,13802.0,116.508,116.5163,116.3078,116.3244,13802.0
2018-05-10 14:40:00,139.43,139.69,139.36,139.69,10496.0,116.3078,116.5246,116.2494,116.5246,10496.0
2018-05-10 14:45:00,139.69,139.98,139.68,139.98,11411.0,116.5246,116.7666,116.5163,116.7666,11411.0
2018-05-10 14:50:00,139.94,139.94,139.73,139.78,9362.0,116.7332,116.7332,116.558,116.5997,9362.0
2018-05-10 14:55:00,139.83,139.88,139.68,139.88,8760.0,116.6414,116.6831,116.5163,116.6831,8760.0
2018-05-10 15:00:00,139.86,139.93,139.81,139.81,7775.0,116.6665,116.7248,116.6247,116.6247,7775.0
2018-05-10 15:05:00,139.81,139.81,139.72,139.79,4525.0,116.6247,116.6247,116.5497,116.6081,4525.0
2018-05-10 15:10:00,139.78,139.83,139.7,139.83,7958.0,116.5997,116.6414,116.533,116.6414,7958.0
2018-05-10 15:15:00,139.88,139.91,139.62,139.66,15266.0,116.6831,116.7082,116.4663,116.4996,15266.0
2018-05-10 15:20:00,139.66,139.73,139.6,139.6,16977.0,116.4996,116.558,116.4496,116.4496,16977.0
2018-05-10 15:25:00,139.65,139.79,139.58,139.72,11925.0,116.4913,116.6081,116.4329,116.5497,11925.0
2018-05-10 15:30:00,139.71,139.72,139.58,139.71,9469.0,116.5413,116.5497,116.4329,116.5413,9469.0
2018-05-10 15:35:00,139.71,139.81,139.66,139.79,20081.0,116.5413,116.6247,116.4996,116.6081,20081.0
2018-05-10 15:40:00,139.78,139.91,139.74,139.77,10700.0,116.5997,116.7082,116.5664,116.5914,10700.0
2018-05-10 15:45:00,139.74,139.89,139.69,139.86,39940.0,116.5664,116.6915,116.5246,116.6665,39940.0
2018-05-10 15:50:00,139.88,139.96,139.88,139.91,33992.0,116.6831,116.7499,116.6831,116.7082,33992.0
2018-05-10 15:55:00,139.93,139.98,139.88,139.89,92243.0,116.7248,116.7666,116.6831,116.6915,92243.0
2018-05-11 09:30:00,140.0,140.43,139.69,140.43,17748.0,116.7832,117.1419,116.5246,117.1419,17748.0
2018-05-11 09:35:00,140.3,140.3,140.05,140.18,3462.0,117.0335,117.0335,116.8249,116.9334,3462.0
2018-05-11 09:40:00,140.16,140.16,139.96,140.03,4257.0,116.9167,116.9167,116.7499,116.8083,4257.0
2018-05-11 09:45:00,139.99,140.0,139.53,139.59,13661.0,116.7749,116.7832,116.3912,116.4412,13661.0
2018-05-11 09:50:00,139.56,139.93,139.52,139.75,9529.0,116.4162,116.7248,116.3828,116.5747,9529.0
2018-05-11 09:55:00,139.85,140.12,139.85,140.12,7548.0,116.6581,116.8833,116.6581,116.8833,7548.0
2018-05-11 10:00:00,140.15,140.26,139.79,139.79,11277.0,116.9084,117.0001,116.6081,116.6081,11277.0
2018-05-11 10:05:00,139.92,140.01,139.79,140.01,16606.0,116.7165,116.7916,116.6081,116.7916,16606.0
2018-05-11 10:10:00,140.01,140.1,139.99,140.05,5550.0,116.7916,116.8667,116.7749,116.8249,5550.0
2018-05-11 10:15:00,140.02,140.02,139.87,139.94,5549.0,116.7999,116.7999,116.6748,116.7332,5549.0
2018-05-11 10:20:00,140.0,140.05,139.92,140.04,8391.0,116.7832,116.8249,116.7165,116.8166,8391.0
2018-05-11 10:25:00,140.02,140.06,139.91,139.91,9837.0,116.7999,116.8333,116.7082,116.7082,9837.0
2018-05-11 10:30:00,139.9,140.09,139.82,140.08,19526.0,116.6998,116.8583,116.6331,116.85,19526.0
2018-05-11 10:35:00,140.09,140.19,140.06,140.19,5868.0,116.8583,116.9417,116.8333,116.9417,5868.0
2018-05-11 10:40:00,140.12,140.16,139.99,140.13,5026.0,116.8833,116.9167,116.7749,116.8917,5026.0
2018-05-11 10:45:00,140.15,140.15,139.85,139.85,22299.0,116.9084,116.9084,116.6581,116.6581,22299.0
2018-05-11 10:50:00,139.9,139.97,139.86,139.97,5480.0,116.6998,116.7582,116.6665,116.7582,5480.0
2018-05-11 10:55:00,139.96,140.05,139.89,139.92,5393.0,116.7499,116.8249,116.6915,116.7165,5393.0
2018-05-11 11:00:00,139.9,139.9,139.78,139.84,4220.0,116.6998,116.6998,116.5997,116.6498,4220.0
2018-05-11 11:05:00,139.81,139.87,139.75,139.86,3696.0,116.6247,116.6748,116.5747,116.6665,3696.0
2018-05-11 11:10:00,139.82,139.82,139.69,139.73,6390.0,116.6331,116.6331,116.5246,116.558,6390.0
2018-05-11 11:15:00,139.73,139.74,139.6,139.68,4745.0,116.558,116.5664,116.4496,116.5163,4745.0
2018-05-11 11:20:00,139.69,139.79,139.68,139.7,4746.0,116.5246,116.6081,116.5163,116.533,4746.0
2018-05-11 11:25:00,139.69,139.73,139.53,139.62,6196.0,116.5246,116.558,116.3912,116.4663,6196.0
2018-05-11 11:30:00,139.64,139.68,139.57,139.61,4135.0,116.4829,116.5163,116.4245,116.4579,4135.0
2018-05-11 11:35:00,139.65,139.71,139.6,139.66,3853.0,116.4913,116.5413,116.4496,116.4996,3853.0
2018-05-11 11:40:00,139.7,139.73,139.61,139.66,7795.0,116.533,116.558,116.4579,116.4996,7795.0
2018-05-11 11:45:00,139.64,139.66,139.51,139.62,5204.0,116.4829,116.4996,116.3745,116.4663,5204.0
2018-05-11 11:50:00,139.59,139.59,139.34,139.58,5200.0,116.4412,116.4412,116.2327,116.4329,5200.0
2018-05-11 11:55:00,139.54,139.55,139.42,139.51,5571.0,116.3995,116.4079,116.2994,116.3745,5571.0
2018-05-11 12:00:00,139.45,139.47,139.25,139.28,3328.0,116.3244,116.3411,116.1576,116.1826,3328.0
2018-05-11 12:05:00,139.26,139.39,139.22,139.25,8229.0,116.166,116.2744,116.1326,116.1576,8229.0
2018-05-11 12:10:00,139.24,139.29,138.92,138.94,9580.0,116.1493,116.191,115.8823,115.899,9580.0
2018-05-11 12:15:00,138.94,139.02,138.82,138.92,7828.0,115.899,115.9658,115.7989,115.8823,7828.0
2018-05-11 12:20:00,138.92,139.14,138.88,138.97,13597.0,115.8823,116.0659,115.849,115.924,13597.0
2018-05-11 12:25:00,138.93,138.93,138.75,138.8,10550.0,115.8907,115.8907,115.7405,115.7822,10550.0
2018-05-11 12:30:00,138.79,138.82,138.74,138.81,7992.0,115.7739,115.7989,115.7322,115.7906,7992.0
2018-05-11 12:35:00,138.78,138.79,138.7,138.79,8336.0,115.7656,115.7739,115.6988,115.7739,8336.0
2018-05-11 12:40:00,138.81,138.9,138.77,138.77,6641.0,115.7906,115.8657,115.7572,115.7572,6641.0
2018-05-11 12:45:00,138.75,138.76,138.68,138.74,5060.0,115.7405,115.7489,115.6821,115.7322,5060.0
2018-05-11 12:50:00,138.76,138.82,138.66,138.69,8454.0,115.7489,115.7989,115.6655,115.6905,8454.0
2018-05-11 12:55:00,138.67,138.72,138.65,138.67,7155.0,115.6738,115.7155,115.6571,115.6738,7155.0
2018-05-11 13:00:00,138.63,138.83,138.61,138.82,4261.0,115.6404,115.8073,115.6237,115.7989,4261.0
2018-05-11 13:05:00,138.79,138.8,138.67,138.76,9000.0,115.7739,115.7822,115.6738,115.7489,9000.0
2018-05-11 13:10:00,138.82,138.82,138.76,138.77,4012.0,115.7989,115.7989,115.7489,115.7572,4012.0
2018-05-11 13:15:00,138.75,138.81,138.74,138.75,2800.0,115.7405,115.7906,115.7322,115.7405,2800.0
2018-05-11 13:20:00,138.8,138.8,138.68,138.69,7124.0,115.7822,115.7822,115.6821,115.6905,7124.0
2018-05-11 13:25:00,138.68,138.77,138.65,138.77,6499.0,115.6821,115.7572,115.6571,115.7572,6499.0
2018-05-11 13:30:00,138.83,138.83,138.67,138.72,5592.0,115.8073,115.8073,115.6738,115.7155,5592.0
2018-05-11 13:35:00,138.71,138.73,138.55,138.55,6400.0,115.7072,115.7238,115.5737,115.5737,6400.0
2018-05-11 13:40:00,138.54,138.57,138.49,138.5,8850.0,115.5654,115.5904,115.5236,115.532,8850.0
2018-05-11 13:45:00,138.46,138.7,138.44,138.56,7775.0,115.4986,115.6988,115.4819,115.582,7775.0
2018-05-11 13:50:00,138.58,138.72,138.49,138.72,5332.0,115.5987,115.7155,115.5236,115.7155,5332.0
2018-05-11 13:55:00,138.69,138.72,138.62,138.71,8467.0,115.6905,115.7155,115.6321,115.7072,8467.0
2018-05-11 14:00:00,138.72,138.74,138.55,138.61,13873.0,115.7155,115.7322,115.5737,115.6237,13873.0
2018-05-11 14:05:00,138.62,138.68,138.59,138.64,5810.0,115.6321,115.6821,115.6071,115.6488,5810.0
2018-05-11 14:10:00,138.68,138.72,138.6,138.61,4454.0,115.6821,115.7155,115.6154,115.6237,4454.0
2018-05-11 14:15:00,138.61,138.66,138.58,138.6,5594.0,115.6237,115.6655,115.5987,115.6154,5594.0
2018-05-11 14:20:00,138.6,138.61,138.53,138.6,9530.0,115.6154,115.6237,115.557,115.6154,9530.0
2018-05-11 14:25:00,138.64,138.66,138.62,138.63,8086.0,115.6488,115.6655,115.6321,115.6404,8086.0
2018-05-11 14:30:00,138.63,138.69,138.61,138.63,11298.0,115.6404,115.6905,115.6237,115.6404,11298.0
2018-05-11 14:35:00,138.62,138.67,138.56,138.57,9435.0,115.6321,115.6738,115.582,115.5904,9435.0
2018-05-11 14:40:00,138.57,138.58,138.47,138.53,9348.0,115.5904,115.5987,115.507,115.557,9348.0
2018-05-11 14:45:00,138.53,138.63,138.53,138.63,8984.0,115.557,115.6404,115.557,115.6404,8984.0
2018-05-11 14:50:00,138.63,138.63,138.47,138.52,45001.0,115.6404,115.6404,115.507,115.5487,45001.0
2018-05-11 14:55:00,138.52,138.65,138.4,138.65,9225.0,115.5487,115.6571,115.4486,115.6571,9225.0
2018-05-11 15:00:00,138.6,138.65,138.55,138.58,4506.0,115.6154,115.6571,115.5737,115.5987,4506.0
2018-05-11 15:05:00,138.62,138.63,138.47,138.52,9911.0,115.6321,115.6404,115.507,115.5487,9911.0
2018-05-11 15:10:00,138.49,138.56,138.47,138.53,7291.0,115.5236,115.582,115.507,115.557,7291.0
2018-05-11 15:15:00,138.56,138.59,138.48,138.59,21849.0,115.582,115.6071,115.5153,115.6071,21849.0
2018-05-11 15:20:00,138.59,138.6,138.54,138.54,6373.0,115.6071,115.6154,115.5654,115.5654,6373.0
2018-05-11 15:25:00,138.54,138.65,138.53,138.65,7303.0,115.5654,115.6571,115.557,115.6571,7303.0
2018-05-11 15:30:00,138.7,138.77,138.66,138.7,9522.0,115.6988,115.7572,115.6655,115.6988,9522.0
2018-05-11 15:35:00,138.72,138.84,138.69,138.84,10013.0,115.7155,115.8156,115.6905,115.8156,10013.0
2018-05-11 15:40:00,138.81,138.83,138.63,138.69,12475.0,115.7906,115.8073,115.6404,115.6905,12475.0
2018-05-11 15:45:00,138.69,138.75,138.63,138.66,23853.0,115.6905,115.7405,115.6404,115.6655,23853.0
2018-05-11 15:50:00,138.7,138.75,138.5,138.55,29496.0,115.6988,115.7405,115.532,115.5737,29496.0
2018-05-11 15:55:00,138.57,138.87,138.57,138.81,54920.0,115.5904,115.8406,115.5904,115.7906,54920.0
2018-05-14 09:30:00,138.8,139.43,138.69,139.43,20644.0,115.7822,116.3078,115.6905,116.3078,20644.0
2018-05-14 09:35:00,139.43,139.43,139.29,139.33,1986.0,116.3078,116.3078,116.191,116.2243,1986.0
2018-05-14 09:40:00,139.34,139.36,138.92,139.01,13285.0,116.2327,116.2494,115.8823,115.9574,13285.0
2018-05-14 09:45:00,138.92,138.97,138.8,138.9,9079.0,115.8823,115.924,115.7822,115.8657,9079.0
2018-05-14 09:50:00,138.9,139.07,138.83,138.91,11202.0,115.8657,116.0075,115.8073,115.874,11202.0
2018-05-14 09:55:00,139.0,139.05,138.79,138.8,13737.0,115.9491,115.9908,115.7739,115.7822,13737.0
2018-05-14 10:00:00,138.8,138.82,138.64,138.64,5669.0,115.7822,115.7989,115.6488,115.6488,5669.0
2018-05-14 10:05:00,138.66,138.83,138.54,138.83,9047.0,115.6655,115.8073,115.5654,115.8073,9047.0
2018-05-14 10:10:00,138.8,138.96,138.65,138.94,9263.0,115.7822,115.9157,115.6571,115.899,9263.0
2018-05-14 10:15:00,138.96,138.98,138.79,138.79,6018.0,115.9157,115.9324,115.7739,115.7739,6018.0
2018-05-14 10:20:00,138.78,138.87,138.76,138.81,8498.0,115.7656,115.8406,115.7489,115.7906,8498.0
2018-05-14 10:25:00,138.87,139.09,138.87,139.09,6477.0,115.8406,116.0241,115.8406,116.0241,6477.0
2018-05-14 10:30:00,139.12,139.17,138.86,138.92,8915.0,116.0492,116.0909,115.8323,115.8823,8915.0
2018-05-14 10:35:00,138.87,138.9,138.73,138.73,5710.0,115.8406,115.8657,115.7238,115.7238,5710.0
2018-05-14 10:40:00,138.7,138.92,138.61,138.74,9072.0,115.6988,115.8823,115.6237,115.7322,9072.0
2018-05-14 10:45:00,138.74,138.78,138.63,138.75,4400.0,115.7322,115.7656,115.6404,115.7405,4400.0
2018-05-14 10:50:00,138.76,138.83,138.69,138.74,5103.0,115.7489,115.8073,115.6905,115.7322,5103.0
2018-05-14 10:55:00,138.74,138.77,138.51,138.51,4618.0,115.7322,115.7572,115.5403,115.5403,4618.0
2018-05-14 11:00:00,138.5,138.54,138.37,138.54,11422.0,115.532,115.5654,115.4235,115.5654,11422.0
2018-05-14 11:05:00,138.53,138.54,138.32,138.36,6833.0,115.557,115.5654,115.3818,115.4152,6833.0
2018-05-14 11:10:00,138.38,138.48,138.29,138.36,11050.0,115.4319,115.5153,115.3568,115.4152,11050.0
2018-05-14 11:15:00,138.37,138.4,138.3,138.37,6454.0,115.4235,115.4486,115.3652,115.4235,6454.0
2018-05-14 11:20:00,138.4,138.51,138.38,138.47,5162.0,115.4486,115.5403,115.4319,115.507,5162.0
2018-05-14 11:25:00,138.47,138.53,138.39,138.42,7870.0,115.507,115.557,115.4402,115.4653,7870.0
2018-05-14 11:30:00,138.42,138.51,138.35,138.41,5850.0,115.4653,115.5403,115.4069,115.4569,5850.0
2018-05-14 11:35:00,138.37,138.49,138.34,138.35,7660.0,115.4235,115.5236,115.3985,115.4069,7660.0
2018-05-14 11:40:00,138.33,138.34,138.21,138.24,3900.0,115.3902,115.3985,115.2901,115.3151,3900.0
2018-05-14 11:45:00,138.24,138.4,138.15,138.4,9054.0,115.3151,115.4486,115.24,115.4486,9054.0
2018-05-14 11:50:00,138.36,138.47,138.3,138.37,7281.0,115.4152,115.507,115.3652,115.4235,7281.0
2018-05-14 11:55:00,138.33,138.36,138.21,138.36,5988.0,115.3902,115.4152,115.2901,115.4152,5988.0
2018-05-14 12:00:00,138.34,138.36,138.16,138.16,8664.0,115.3985,115.4152,115.2484,115.2484,8664.0
2018-05-14 12:05:00,138.15,138.16,138.01,138.01,8141.0,115.24,115.2484,115.1232,115.1232,8141.0
2018-05-14 12:10:00,138.06,138.13,138.01,138.02,8518.0,115.165,115.2233,115.1232,115.1316,8518.0
2018-05-14 12:15:00,138.02,138.02,137.65,137.66,7360.0,115.1316,115.1316,114.8229,114.8313,7360.0
2018-05-14 12:20:00,137.73,137.73,137.48,137.48,7048.0,114.8897,114.8897,114.6811,114.6811,7048.0
2018-05-14 12:25:00,137.55,137.72,137.54,137.59,7801.0,114.7395,114.8813,114.7312,114.7729,7801.0
2018-05-14 12:30:00,137.59,137.7,137.58,137.58,6929.0,114.7729,114.8647,114.7646,114.7646,6929.0
2018-05-14 12:35:00,137.58,137.62,137.53,137.6,5400.0,114.7646,114.7979,114.7228,114.7812,5400.0
2018-05-14 12:40:00,137.64,137.66,137.48,137.48,8421.0,114.8146,114.8313,114.6811,114.6811,8421.0
2018-05-14 12:45:00,137.48,137.76,137.48,137.74,7600.0,114.6811,114.9147,114.6811,114.898,7600.0
2018-05-14 12:50:00,137.74,137.74,137.61,137.71,8220.0,114.898,114.898,114.7896,114.873,8220.0
2018-05-14 12:55:00,137.71,137.73,137.63,137.71,4207.0,114.873,114.8897,114.8063,114.873,4207.0
2018-05-14 13:00:00,137.71,137.71,137.53,137.53,7370.0,114.873,114.873,114.7228,114.7228,7370.0
2018-05-14 13:05:00,137.59,137.89,137.59,137.85,8143.0,114.7729,115.0231,114.7729,114.9898,8143.0
2018-05-14 13:10:00,137.82,137.9,137.82,137.86,3187.0,114.9648,115.0315,114.9648,114.9981,3187.0
2018-05-14 13:15:00,137.87,137.89,137.69,137.77,6356.0,115.0065,115.0231,114.8563,114.923,6356.0
2018-05-14 13:20:00,137.75,137.81,137.66,137.77,3618.0,114.9064,114.9564,114.8313,114.923,3618.0
2018-05-14 13:25:00,137.75,137.92,137.71,137.89,5218.0,114.9064,115.0482,114.873,115.0231,5218.0
2018-05-14 13:30:00,137.87,138.06,137.85,138.0,5526.0,115.0065,115.165,114.9898,115.1149,5526.0
2018-05-14 13:35:00,137.97,138.05,137.94,137.96,4677.0,115.0899,115.1566,115.0649,115.0815,4677.0
2018-05-14 13:40:00,138.02,138.11,137.99,138.11,4201.0,115.1316,115.2067,115.1066,115.2067,4201.0
2018-05-14 13:45:00,138.07,138.12,138.04,138.08,3854.0,115.1733,115.215,115.1483,115.1816,3854.0
2018-05-14 13:50:00,138.03,138.05,137.88,137.94,3194.0,115.1399,115.1566,115.0148,115.0649,3194.0
2018-05-14 13:55:00,137.89,137.99,137.89,137.94,5865.0,115.0231,115.1066,115.0231,115.0649,5865.0
2018-05-14 14:00:00,137.95,138.08,137.92,138.03,12160.0,115.0732,115.1816,115.0482,115.1399,12160.0
2018-05-14 14:05:00,138.04,138.08,137.97,137.99,5998.0,115.1483,115.1816,115.0899,115.1066,5998.0
2018-05-14 14:10:00,138.0,138.0,137.79,137.79,4674.0,115.1149,115.1149,114.9397,114.9397,4674.0
2018-05-14 14:15:00,137.8,137.88,137.75,137.84,10312.0,114.9481,115.0148,114.9064,114.9814,10312.0
2018-05-14 14:20:00,137.8,138.02,137.75,138.02,5447.0,114.9481,115.1316,114.9064,115.1316,5447.0
2018-05-14 14:25:00,138.0,138.17,137.97,138.14,7709.0,115.1149,115.2567,115.0899,115.2317,7709.0
2018-05-14 14:30:00,138.14,138.16,138.08,138.13,3889.0,115.2317,115.2484,115.1816,115.2233,3889.0
2018-05-14 14:35:00,138.13,138.23,138.1,138.19,13547.0,115.2233,115.3068,115.1983,115.2734,13547.0
2018-05-14 14:40:00,138.17,138.22,138.16,138.22,8175.0,115.2567,115.2984,115.2484,115.2984,8175.0
2018-05-14 14:45:00,138.24,138.25,138.08,138.09,12921.0,115.3151,115.3234,115.1816,115.19,12921.0
2018-05-14 14:50:00,138.08,138.35,138.07,138.34,7924.0,115.1816,115.4069,115.1733,115.3985,7924.0
2018-05-14 14:55:00,138.34,138.37,138.24,138.24,6381.0,115.3985,115.4235,115.3151,115.3151,6381.0
2018-05-14 15:00:00,138.25,138.36,138.25,138.31,9331.0,115.3234,115.4152,115.3234,115.3735,9331.0
2018-05-14 15:05:00,138.31,138.35,138.28,138.34,7293.0,115.3735,115.4069,115.3485,115.3985,7293.0
2018-05-14 15:10:00,138.33,138.36,138.29,138.3,9255.0,115.3902,115.4152,115.3568,115.3652,9255.0
2018-05-14 15:15:00,138.28,138.31,138.18,138.28,13206.0,115.3485,115.3735,115.2651,115.3485,13206.0
2018-05-14 15:20:00,138.26,138.33,138.16,138.16,13058.0,115.3318,115.3902,115.2484,115.2484,13058.0
2018-05-14 15:25:00,138.17,138.34,138.17,138.31,13879.0,115.2567,115.3985,115.2567,115.3735,13879.0
2018-05-14 15:30:00,138.33,138.34,138.2,138.22,10596.0,115.3902,115.3985,115.2817,115.2984,10596.0
2018-05-14 15:35:00,138.22,138.34,138.2,138.22,18483.0,115.2984,115.3985,115.2817,115.2984,18483.0
2018-05-14 15:40:00,138.22,138.36,138.21,138.26,18921.0,115.2984,115.4152,115.2901,115.3318,18921.0
2018-05-14 15:45:00,138.27,138.27,138.04,138.11,27130.0,115.3401,115.3401,115.1483,115.2067,27130.0
2018-05-14 15:50:00,138.11,138.21,138.0,138.01,32641.0,115.2067,115.2901,115.1149,115.1232,32641.0
2018-05-14 15:55:00,138.01,138.32,138.0,138.29,61545.0,115.1232,115.3818,115.1149,115.3568,61545.0
2018-05-15 09:30:00,137.32,137.88,136.72,136.84,39028.0,114.5477,115.0148,114.0472,114.1473,39028.0
2018-05-15 09:35:00,136.87,137.21,136.64,136.9,14741.0,114.1723,114.4559,113.9804,114.1973,14741.0
2018-05-15 09:40:00,136.87,136.87,136.43,136.5,24047.0,114.1723,114.1723,113.8053,113.8637,24047.0
2018-05-15 09:45:00,136.48,136.5,136.22,136.26,11261.0,113.847,113.8637,113.6301,113.6635,11261.0
2018-05-15 09:50:00,136.26,136.28,135.89,135.97,29910.0,113.6635,113.6801,113.3548,113.4215,29910.0
2018-05-15 09:55:00,135.97,136.18,135.8,136.18,23274.0,113.4215,113.5967,113.2797,113.5967,23274.0
2018-05-15 10:00:00,136.12,136.41,136.1,136.3,34047.0,113.5467,113.7886,113.53,113.6968,34047.0
2018-05-15 10:05:00,136.32,136.79,136.2,136.79,14333.0,113.7135,114.1056,113.6134,114.1056,14333.0
2018-05-15 10:10:00,136.79,137.24,136.75,137.2,16318.0,114.1056,114.4809,114.0722,114.4476,16318.0
2018-05-15 10:15:00,137.2,137.2,136.81,137.05,18247.0,114.4476,114.4476,114.1222,114.3224,18247.0
2018-05-15 10:20:00,137.0,137.05,136.76,136.83,15218.0,114.2807,114.3224,114.0805,114.1389,15218.0
2018-05-15 10:25:00,136.75,136.88,136.74,136.81,11255.0,114.0722,114.1806,114.0639,114.1222,11255.0
2018-05-15 10:30:00,136.82,136.95,136.76,136.92,5540.0,114.1306,114.239,114.0805,114.214,5540.0
2018-05-15 10:35:00,136.91,136.91,136.69,136.71,18533.0,114.2057,114.2057,114.0221,114.0388,18533.0
2018-05-15 10:40:00,136.72,136.84,136.49,136.79,10671.0,114.0472,114.1473,113.8553,114.1056,10671.0
2018-05-15 10:45:00,136.77,136.79,136.65,136.7,7400.0,114.0889,114.1056,113.9888,114.0305,7400.0
2018-05-15 10:50:00,136.72,136.79,136.62,136.68,29265.0,114.0472,114.1056,113.9638,114.0138,29265.0
2018-05-15 10:55:00,136.67,136.85,136.64,136.76,10626.0,114.0055,114.1556,113.9804,114.0805,10626.0
2018-05-15 11:00:00,136.8,136.8,136.45,136.5,27524.0,114.1139,114.1139,113.8219,113.8637,27524.0
2018-05-15 11:05:00,136.5,136.64,136.39,136.52,30597.0,113.8637,113.9804,113.7719,113.8803,30597.0
2018-05-15 11:10:00,136.5,136.51,136.1,136.28,33114.0,113.8637,113.872,113.53,113.6801,33114.0
2018-05-15 11:15:00,136.25,136.54,136.07,136.54,29626.0,113.6551,113.897,113.505,113.897,29626.0
2018-05-15 11:20:00,136.51,136.6,136.4,136.5,30286.0,113.872,113.9471,113.7802,113.8637,30286.0
2018-05-15 11:25:00,136.56,136.6,136.48,136.59,8238.0,113.9137,113.9471,113.847,113.9387,8238.0
2018-05-15 11:30:00,136.56,136.66,136.41,136.6,21536.0,113.9137,113.9971,113.7886,113.9471,21536.0
2018-05-15 11:35:00,136.64,136.71,136.61,136.65,10529.0,113.9804,114.0388,113.9554,113.9888,10529.0
2018-05-15 11:40:00,136.71,136.71,136.38,136.5,23128.0,114.0388,114.0388,113.7636,113.8637,23128.0
2018-05-15 11:45:00,136.47,136.54,136.3,136.46,7990.0,113.8386,113.897,113.6968,113.8303,7990.0
2018-05-15 11:50:00,136.46,136.56,136.31,136.31,10760.0,113.8303,113.9137,113.7052,113.7052,10760.0
2018-05-15 11:55:00,136.29,136.36,136.01,136.01,14993.0,113.6885,113.7469,113.4549,113.4549,14993.0
2018-05-15 12:00:00,136.01,136.39,136.01,136.1,14642.0,113.4549,113.7719,113.4549,113.53,14642.0
2018-05-15 12:05:00,136.1,136.23,135.97,136.21,12834.0,113.53,113.6384,113.4215,113.6217,12834.0
2018-05-15 12:10:00,136.22,136.22,135.96,136.05,16651.0,113.6301,113.6301,113.4132,113.4883,16651.0
2018-05-15 12:15:00,136.05,136.42,135.98,136.23,30654.0,113.4883,113.7969,113.4299,113.6384,30654.0
2018-05-15 12:20:00,136.27,136.44,136.16,136.21,10700.0,113.6718,113.8136,113.58,113.6217,10700.0
2018-05-15 12:25:00,136.2,136.2,136.02,136.03,7165.0,113.6134,113.6134,113.4633,113.4716,7165.0
2018-05-15 12:30:00,136.02,136.02,135.85,135.93,15702.0,113.4633,113.4633,113.3214,113.3882,15702.0
2018-05-15 12:35:00,135.93,135.97,135.81,135.81,7815.0,113.3882,113.4215,113.2881,113.2881,7815.0
2018-05-15 12:40:00,135.81,135.88,135.41,135.43,23373.0,113.2881,113.3465,112.9544,112.9711,23373.0
2018-05-15 12:45:00,135.48,135.51,135.27,135.49,37258.0,113.0128,113.0378,112.8376,113.0211,37258.0
2018-05-15 12:50:00,135.51,135.57,135.46,135.57,10945.0,113.0378,113.0879,112.9961,113.0879,10945.0
2018-05-15 12:55:00,135.56,135.66,135.39,135.55,40082.0,113.0795,113.163,112.9377,113.0712,40082.0
2018-05-15 13:00:00,135.55,135.71,135.55,135.66,11502.0,113.0712,113.2047,113.0712,113.163,11502.0
2018-05-15 13:05:00,135.67,135.75,135.66,135.72,5352.0,113.1713,113.238,113.163,113.213,5352.0
2018-05-15 13:10:00,135.73,135.85,135.68,135.84,5803.0,113.2213,113.3214,113.1796,113.3131,5803.0
2018-05-15 13:15:00,135.82,135.89,135.75,135.89,6611.0,113.2964,113.3548,113.238,113.3548,6611.0
2018-05-15 13:20:00,135.9,136.03,135.82,135.93,13859.0,113.3632,113.4716,113.2964,113.3882,13859.0
2018-05-15 13:25:00,135.95,136.11,135.91,136.11,21627.0,113.4049,113.5383,113.3715,113.5383,21627.0
2018-05-15 13:30:00,136.14,136.29,136.05,136.29,18646.0,113.5634,113.6885,113.4883,113.6885,18646.0
2018-05-15 13:35:00,136.3,136.37,135.99,136.04,6945.0,113.6968,113.7552,113.4382,113.4799,6945.0
2018-05-15 13:40:00,136.09,136.19,136.06,136.17,4713.0,113.5216,113.6051,113.4966,113.5884,4713.0
2018-05-15 13:45:00,136.25,136.39,136.18,136.31,7426.0,113.6551,113.7719,113.5967,113.7052,7426.0
2018-05-15 13:50:00,136.31,136.4,136.26,136.32,5103.0,113.7052,113.7802,113.6635,113.7135,5103.0
2018-05-15 13:55:00,136.27,136.27,135.95,135.99,18111.0,113.6718,113.6718,113.4049,113.4382,18111.0
2018-05-15 14:00:00,135.94,136.05,135.88,135.9,15488.0,113.3965,113.4883,113.3465,113.3632,15488.0
2018-05-15 14:05:00,135.92,136.01,135.82,136.01,15909.0,113.3798,113.4549,113.2964,113.4549,15909.0
2018-05-15 14:10:00,136.03,136.08,135.92,136.0,10281.0,113.4716,113.5133,113.3798,113.4466,10281.0
2018-05-15 14:15:00,136.0,136.05,135.83,136.0,10198.0,113.4466,113.4883,113.3048,113.4466,10198.0
2018-05-15 14:20:00,136.0,136.07,135.98,136.01,15817.0,113.4466,113.505,113.4299,113.4549,15817.0
2018-05-15 14:25:00,136.06,136.2,135.95,136.12,9699.0,113.4966,113.6134,113.4049,113.5467,9699.0
2018-05-15 14:30:00,136.12,136.33,136.12,136.29,9435.0,113.5467,113.7218,113.5467,113.6885,9435.0
2018-05-15 14:35:00,136.31,136.39,136.04,136.06,12085.0,113.7052,113.7719,113.4799,113.4966,12085.0
2018-05-15 14:40:00,136.02,136.11,135.92,135.92,8140.0,113.4633,113.5383,113.3798,113.3798,8140.0
2018-05-15 14:45:00,135.95,136.05,135.95,135.97,12416.0,113.4049,113.4883,113.4049,113.4215,12416.0
2018-05-15 14:50:00,135.98,136.22,135.97,136.19,10153.0,113.4299,113.6301,113.4215,113.6051,10153.0
2018-05-15 14:55:00,136.21,136.21,135.82,135.9,17041.0,113.6217,113.6217,113.2964,113.3632,17041.0
2018-05-15 15:00:00,135.92,135.99,135.79,135.97,16204.0,113.3798,113.4382,113.2714,113.4215,16204.0
2018-05-15 15:05:00,135.96,136.04,135.86,135.99,20392.0,113.4132,113.4799,113.3298,113.4382,20392.0
2018-05-15 15:10:00,135.98,136.0,135.82,135.9,15217.0,113.4299,113.4466,113.2964,113.3632,15217.0
2018-05-15 15:15:00,135.88,135.96,135.84,135.94,12521.0,113.3465,113.4132,113.3131,113.3965,12521.0
2018-05-15 15:20:00,135.94,135.96,135.89,135.91,17312.0,113.3965,113.4132,113.3548,113.3715,17312.0
2018-05-15 15:25:00,135.9,136.07,135.88,136.06,23513.0,113.3632,113.505,113.3465,113.4966,23513.0
2018-05-15 15:30:00,136.01,136.26,136.0,136.24,21802.0,113.4549,113.6635,113.4466,113.6468,21802.0
2018-05-15 15:35:00,136.27,136.33,136.1,136.1,19519.0,113.6718,113.7218,113.53,113.53,19519.0
2018-05-15 15:40:00,136.07,136.12,135.96,135.96,18908.0,113.505,113.5467,113.4132,113.4132,18908.0
2018-05-15 15:45:00,135.99,136.38,135.96,136.38,38980.0,113.4382,113.7636,113.4132,113.7636,38980.0
2018-05-15 15:50:00,136.36,136.51,136.36,136.41,58964.0,113.7469,113.872,113.7469,113.7886,58964.0
2018-05-15 15:55:00,136.44,136.76,136.44,136.54,134626.0,113.8136,114.0805,113.8136,113.897,134626.0
2018-05-16 09:30:00,136.85,136.99,136.52,136.53,31378.0,114.1556,114.2724,113.8803,113.8887,31378.0
2018-05-16 09:35:00,136.53,137.03,136.48,136.81,48954.0,113.8887,114.3058,113.847,114.1222,48954.0
2018-05-16 09:40:00,136.81,136.82,136.38,136.55,74540.0,114.1222,114.1306,113.7636,113.9054,74540.0
2018-05-16 09:45:00,136.6,137.18,136.6,137.02,7694.0,113.9471,114.4309,113.9471,114.2974,7694.0
2018-05-16 09:50:00,137.12,137.18,136.88,137.14,35125.0,114.3808,114.4309,114.1806,114.3975,35125.0
2018-05-16 09:55:00,137.19,137.34,137.01,137.06,7189.0,114.4392,114.5644,114.2891,114.3308,7189.0
2018-05-16 10:00:00,137.01,137.19,136.76,136.83,10856.0,114.2891,114.4392,114.0805,114.1389,10856.0
2018-05-16 10:05:00,136.8,136.93,136.52,136.71,11699.0,114.1139,114.2223,113.8803,114.0388,11699.0
2018-05-16 10:10:00,136.63,136.75,136.61,136.75,7357.0,113.9721,114.0722,113.9554,114.0722,7357.0
2018-05-16 10:15:00,136.74,136.8,136.5,136.56,26586.0,114.0639,114.1139,113.8637,113.9137,26586.0
2018-05-16 10:20:00,136.49,136.72,136.49,136.72,12141.0,113.8553,114.0472,113.8553,114.0472,12141.0
2018-05-16 10:25:00,136.74,136.85,136.6,136.69,8189.0,114.0639,114.1556,113.9471,114.0221,8189.0
2018-05-16 10:30:00,136.68,136.88,136.57,136.87,8804.0,114.0138,114.1806,113.922,114.1723,8804.0
2018-05-16 10:35:00,136.89,136.93,136.55,136.55,8701.0,114.189,114.2223,113.9054,113.9054,8701.0
2018-05-16 10:40:00,136.55,136.63,136.47,136.62,14157.0,113.9054,113.9721,113.8386,113.9638,14157.0
2018-05-16 10:45:00,136.54,136.69,136.5,136.69,14505.0,113.897,114.0221,113.8637,114.0221,14505.0
2018-05-16 10:50:00,136.7,136.77,136.49,136.56,14180.0,114.0305,114.0889,113.8553,113.9137,14180.0
2018-05-16 10:55:00,136.6,136.71,136.53,136.58,41872.0,113.9471,114.0388,113.8887,113.9304,41872.0
2018-05-16 11:00:00,136.57,136.64,136.42,136.58,12196.0,113.922,113.9804,113.7969,113.9304,12196.0
2018-05-16 11:05:00,136.59,136.82,136.54,136.8,15761.0,113.9387,114.1306,113.897,114.1139,15761.0
2018-05-16 11:10:00,136.76,136.82,136.59,136.65,6195.0,114.0805,114.1306,113.9387,113.9888,6195.0
2018-05-16 11:15:00,136.6,136.78,136.6,136.68,3256.0,113.9471,114.0972,113.9471,114.0138,3256.0
2018-05-16 11:20:00,136.65,136.75,136.48,136.48,5303.0,113.9888,114.0722,113.847,113.847,5303.0
2018-05-16 11:25:00,136.46,136.51,136.35,136.48,13500.0,113.8303,113.872,113.7385,113.847,13500.0
2018-05-16 11:30:00,136.49,136.49,136.37,136.43,18885.0,113.8553,113.8553,113.7552,113.8053,18885.0
2018-05-16 11:35:00,136.39,136.44,136.35,136.36,12793.0,113.7719,113.8136,113.7385,113.7469,12793.0
2018-05-16 11:40:00,136.36,136.53,136.36,136.53,4420.0,113.7469,113.8887,113.7469,113.8887,4420.0
2018-05-16 11:45:00,136.57,136.59,136.43,136.43,5108.0,113.922,113.9387,113.8053,113.8053,5108.0
2018-05-16 11:50:00,136.39,136.56,136.38,136.51,4502.0,113.7719,113.9137,113.7636,113.872,4502.0
2018-05-16 11:55:00,136.49,136.5,136.39,136.39,27400.0,113.8553,113.8637,113.7719,113.7719,27400.0
2018-05-16 12:00:00,136.38,136.54,136.31,136.54,5319.0,113.7636,113.897,113.7052,113.897,5319.0
2018-05-16 12:05:00,136.53,136.58,136.47,136.52,7247.0,113.8887,113.9304,113.8386,113.8803,7247.0
2018-05-16 12:10:00,136.56,136.56,136.4,136.45,5456.0,113.9137,113.9137,113.7802,113.8219,5456.0
2018-05-16 12:15:00,136.43,136.5,136.38,136.47,26571.0,113.8053,113.8637,113.7636,113.8386,26571.0
2018-05-16 12:20:00,136.47,136.48,136.31,136.39,21365.0,113.8386,113.847,113.7052,113.7719,21365.0
2018-05-16 12:25:00,136.35,136.56,136.24,136.49,20723.0,113.7385,113.9137,113.6468,113.8553,20723.0
2018-05-16 12:30:00,136.49,136.58,136.46,136.52,5354.0,113.8553,113.9304,113.8303,113.8803,5354.0
2018-05-16 12:35:00,136.58,136.59,136.49,136.51,3904.0,113.9304,113.9387,113.8553,113.872,3904.0
2018-05-16 12:40:00,136.51,136.53,136.41,136.42,5801.0,113.872,113.8887,113.7886,113.7969,5801.0
2018-05-16 12:45:00,136.42,136.43,136.33,136.41,4956.0,113.7969,113.8053,113.7218,113.7886,4956.0
2018-05-16 12:50:00,136.44,136.47,136.39,136.4,4947.0,113.8136,113.8386,113.7719,113.7802,4947.0
2018-05-16 12:55:00,136.37,136.42,136.34,136.42,3389.0,113.7552,113.7969,113.7302,113.7969,3389.0
2018-05-16 13:00:00,136.4,136.48,136.33,136.47,4742.0,113.7802,113.847,113.7218,113.8386,4742.0
2018-05-16 13:05:00,136.42,136.44,136.3,136.38,4412.0,113.7969,113.8136,113.6968,113.7636,4412.0
2018-05-16 13:10:00,136.36,136.38,136.18,136.33,6720.0,113.7469,113.7636,113.5967,113.7218,6720.0
2018-05-16 13:15:00,136.33,136.33,136.23,136.3,3285.0,113.7218,113.7218,113.6384,113.6968,3285.0
2018-05-16 13:20:00,136.26,136.26,136.04,136.06,18606.0,113.6635,113.6635,113.4799,113.4966,18606.0
2018-05-16 13:25:00,136.12,136.13,136.06,136.13,4900.0,113.5467,113.555,113.4966,113.555,4900.0
2018-05-16 13:30:00,136.13,136.28,136.13,136.18,10028.0,113.555,113.6801,113.555,113.5967,10028.0
2018-05-16 13:35:00,136.17,136.17,136.06,136.07,6542.0,113.5884,113.5884,113.4966,113.505,6542.0
2018-05-16 13:40:00,136.11,136.16,136.06,136.11,4402.0,113.5383,113.58,113.4966,113.5383,4402.0
2018-05-16 13:45:00,136.09,136.12,136.06,136.06,3527.0,113.5216,113.5467,113.4966,113.4966,3527.0
2018-05-16 13:50:00,136.08,136.08,135.93,135.95,6951.0,113.5133,113.5133,113.3882,113.4049,6951.0
2018-05-16 13:55:00,135.93,135.98,135.9,135.93,5432.0,113.3882,113.4299,113.3632,113.3882,5432.0
2018-05-16 14:00:00,135.9,136.0,135.88,136.0,4553.0,113.3632,113.4466,113.3465,113.4466,4553.0
2018-05-16 14:05:00,135.99,136.06,135.94,136.06,4200.0,113.4382,113.4966,113.3965,113.4966,4200.0
2018-05-16 14:10:00,136.09,136.11,136.03,136.07,6925.0,113.5216,113.5383,113.4716,113.505,6925.0
2018-05-16 14:15:00,136.06,136.08,136.01,136.03,4511.0,113.4966,113.5133,113.4549,113.4716,4511.0
2018-05-16 14:20:00,136.01,136.02,135.94,136.01,7085.0,113.4549,113.4633,113.3965,113.4549,7085.0
2018-05-16 14:25:00,136.01,136.05,135.95,136.05,6370.0,113.4549,113.4883,113.4049,113.4883,6370.0
2018-05-16 14:30:00,136.06,136.07,135.97,136.02,8227.0,113.4966,113.505,113.4215,113.4633,8227.0
2018-05-16 14:35:00,136.0,136.03,135.93,135.93,9533.0,113.4466,113.4716,113.3882,113.3882,9533.0
2018-05-16 14:40:00,135.93,136.1,135.93,136.02,12128.0,113.3882,113.53,113.3882,113.4633,12128.0
2018-05-16 14:45:00,136.05,136.06,135.98,136.01,5400.0,113.4883,113.4966,113.4299,113.4549,5400.0
2018-05-16 14:50:00,136.02,136.23,136.02,136.18,7922.0,113.4633,113.6384,113.4633,113.5967,7922.0
2018-05-16 14:55:00,136.19,136.34,136.16,136.24,7018.0,113.6051,113.7302,113.58,113.6468,7018.0
2018-05-16 15:00:00,136.26,136.26,136.11,136.26,9616.0,113.6635,113.6635,113.5383,113.6635,9616.0
2018-05-16 15:05:00,136.26,136.3,136.14,136.25,9053.0,113.6635,113.6968,113.5634,113.6551,9053.0
2018-05-16 15:10:00,136.22,136.28,136.05,136.05,10051.0,113.6301,113.6801,113.4883,113.4883,10051.0
2018-05-16 15:15:00,136.04,136.36,136.03,136.36,13383.0,113.4799,113.7469,113.4716,113.7469,13383.0
2018-05-16 15:20:00,136.32,136.42,136.32,136.37,15059.0,113.7135,113.7969,113.7135,113.7552,15059.0
2018-05-16 15:25:00,136.38,136.43,136.28,136.33,22778.0,113.7636,113.8053,113.6801,113.7218,22778.0
2018-05-16 15:30:00,136.32,136.41,136.28,136.37,21898.0,113.7135,113.7886,113.6801,113.7552,21898.0
2018-05-16 15:35:00,136.37,136.37,136.17,136.27,22987.0,113.7552,113.7552,113.5884,113.6718,22987.0
2018-05-16 15:40:00,136.27,136.3,136.23,136.28,24585.0,113.6718,113.6968,113.6384,113.6801,24585.0
2018-05-16 15:45:00,136.29,136.31,136.17,136.18,27422.0,113.6885,113.7052,113.5884,113.5967,27422.0
2018-05-16 15:50:00,136.18,136.38,136.17,136.33,54982.0,113.5967,113.7636,113.5884,113.7218,54982.0
2018-05-16 15:55:00,136.34,136.48,136.33,136.45,131073.0,113.7302,113.847,113.7218,113.8219,131073.0
2018-05-17 09:30:00,137.0,137.0,136.12,136.19,25979.0,114.2807,114.2807,113.5467,113.6051,25979.0
2018-05-17 09:35:00,136.4,136.4,136.03,136.25,6449.0,113.7802,113.7802,113.4716,113.6551,6449.0
2018-05-17 09:40:00,136.17,136.4,136.07,136.39,12127.0,113.5884,113.7802,113.505,113.7719,12127.0
2018-05-17 09:45:00,136.38,136.39,136.24,136.35,6749.0,113.7636,113.7719,113.6468,113.7385,6749.0
2018-05-17 09:50:00,136.35,136.46,136.25,136.27,11157.0,113.7385,113.8303,113.6551,113.6718,11157.0
2018-05-17 09:55:00,136.3,136.42,136.21,136.31,11209.0,113.6968,113.7969,113.6217,113.7052,11209.0
2018-05-17 10:00:00,136.32,136.4,136.21,136.21,4716.0,113.7135,113.7802,113.6217,113.6217,4716.0
2018-05-17 10:05:00,136.21,136.41,136.21,136.37,6920.0,113.6217,113.7886,113.6217,113.7552,6920.0
2018-05-17 10:10:00,136.36,136.57,136.36,136.38,9003.0,113.7469,113.922,113.7469,113.7636,9003.0
2018-05-17 10:15:00,136.43,136.56,136.39,136.53,7935.0,113.8053,113.9137,113.7719,113.8887,7935.0
2018-05-17 10:20:00,136.55,136.69,136.55,136.65,9452.0,113.9054,114.0221,113.9054,113.9888,9452.0
2018-05-17 10:25:00,136.62,136.87,136.51,136.72,17262.0,113.9638,114.1723,113.872,114.0472,17262.0
2018-05-17 10:30:00,136.72,136.75,136.64,136.72,16199.0,114.0472,114.0722,113.9804,114.0472,16199.0
2018-05-17 10:35:00,136.75,136.85,136.73,136.83,9588.0,114.0722,114.1556,114.0555,114.1389,9588.0
2018-05-17 10:40:00,136.86,136.87,136.7,136.7,10032.0,114.164,114.1723,114.0305,114.0305,10032.0
2018-05-17 10:45:00,136.71,136.72,136.58,136.66,27295.0,114.0388,114.0472,113.9304,113.9971,27295.0
2018-05-17 10:50:00,136.66,136.68,136.56,136.57,9555.0,113.9971,114.0138,113.9137,113.922,9555.0
2018-05-17 10:55:00,136.56,136.78,136.55,136.78,11228.0,113.9137,114.0972,113.9054,114.0972,11228.0
2018-05-17 11:00:00,136.81,136.87,136.58,136.65,16288.0,114.1222,114.1723,113.9304,113.9888,16288.0
2018-05-17 11:05:00,136.68,136.82,136.65,136.74,11937.0,114.0138,114.1306,113.9888,114.0639,11937.0
2018-05-17 11:10:00,136.75,136.75,136.44,136.46,12480.0,114.0722,114.0722,113.8136,113.8303,12480.0
2018-05-17 11:15:00,136.43,136.54,136.37,136.51,7704.0,113.8053,113.897,113.7552,113.872,7704.0
2018-05-17 11:20:00,136.52,136.79,136.41,136.79,16544.0,113.8803,114.1056,113.7886,114.1056,16544.0
2018-05-17 11:25:00,136.74,136.75,136.56,136.63,9373.0,114.0639,114.0722,113.9137,113.9721,9373.0
2018-05-17 11:30:00,136.62,136.77,136.61,136.75,11748.0,113.9638,114.0889,113.9554,114.0722,11748.0
2018-05-17 11:35:00,136.74,136.77,136.68,136.69,7759.0,114.0639,114.0889,114.0138,114.0221,7759.0
2018-05-17 11:40:00,136.69,136.73,136.6,136.62,16452.0,114.0221,114.0555,113.9471,113.9638,16452.0
2018-05-17 11:45:00,136.6,136.7,136.59,136.64,11254.0,113.9471,114.0305,113.9387,113.9804,11254.0
2018-05-17 11:50:00,136.65,136.71,136.57,136.71,11568.0,113.9888,114.0388,113.922,114.0388,11568.0
2018-05-17 11:55:00,136.72,136.72,136.62,136.62,5410.0,114.0472,114.0472,113.9638,113.9638,5410.0
2018-05-17 12:00:00,136.62,136.78,136.62,136.75,8694.0,113.9638,114.0972,113.9638,114.0722,8694.0
2018-05-17 12:05:00,136.73,136.76,136.61,136.65,6651.0,114.0555,114.0805,113.9554,113.9888,6651.0
2018-05-17 12:10:00,136.63,136.82,136.63,136.78,4743.0,113.9721,114.1306,113.9721,114.0972,4743.0
2018-05-17 12:15:00,136.79,136.86,136.78,136.8,6514.0,114.1056,114.164,114.0972,114.1139,6514.0
2018-05-17 12:20:00,136.8,136.87,136.77,136.84,5654.0,114.1139,114.1723,114.0889,114.1473,5654.0
2018-05-17 12:25:00,136.82,136.83,136.73,136.77,5776.0,114.1306,114.1389,114.0555,114.0889,5776.0
2018-05-17 12:30:00,136.76,136.81,136.75,136.81,5205.0,114.0805,114.1222,114.0722,114.1222,5205.0
2018-05-17 12:35:00,136.82,136.83,136.67,136.69,8297.0,114.1306,114.1389,114.0055,114.0221,8297.0
2018-05-17 12:40:00,136.67,136.85,136.6,136.82,15116.0,114.0055,114.1556,113.9471,114.1306,15116.0
2018-05-17 12:45:00,136.84,136.89,136.79,136.88,7010.0,114.1473,114.189,114.1056,114.1806,7010.0
2018-05-17 12:50:00,136.88,136.93,136.83,136.91,8171.0,114.1806,114.2223,114.1389,114.2057,8171.0
2018-05-17 12:55:00,136.89,137.0,136.82,136.97,9426.0,114.189,114.2807,114.1306,114.2557,9426.0
2018-05-17 13:00:00,136.97,137.09,136.95,137.0,9106.0,114.2557,114.3558,114.239,114.2807,9106.0
2018-05-17 13:05:00,137.0,137.06,136.97,137.03,5928.0,114.2807,114.3308,114.2557,114.3058,5928.0
2018-05-17 13:10:00,137.02,137.11,136.96,137.11,12035.0,114.2974,114.3725,114.2474,114.3725,12035.0
2018-05-17 13:15:00,137.11,137.19,136.98,137.19,8648.0,114.3725,114.4392,114.2641,114.4392,8648.0
2018-05-17 13:20:00,137.21,137.22,137.05,137.05,5662.0,114.4559,114.4643,114.3224,114.3224,5662.0
2018-05-17 13:25:00,137.07,137.26,137.07,137.22,10195.0,114.3391,114.4976,114.3391,114.4643,10195.0
2018-05-17 13:30:00,137.23,137.31,137.23,137.31,6363.0,114.4726,114.5393,114.4726,114.5393,6363.0
2018-05-17 13:35:00,137.28,137.28,137.08,137.12,7043.0,114.5143,114.5143,114.3475,114.3808,7043.0
2018-05-17 13:40:00,137.11,137.12,136.99,137.09,7277.0,114.3725,114.3808,114.2724,114.3558,7277.0
2018-05-17 13:45:00,137.09,137.14,137.01,137.01,11982.0,114.3558,114.3975,114.2891,114.2891,11982.0
2018-05-17 13:50:00,137.01,137.08,136.95,137.02,38517.0,114.2891,114.3475,114.239,114.2974,38517.0
2018-05-17 13:55:00,137.0,137.02,136.79,136.8,17114.0,114.2807,114.2974,114.1056,114.1139,17114.0
2018-05-17 14:00:00,136.83,136.84,136.65,136.84,12932.0,114.1389,114.1473,113.9888,114.1473,12932.0
2018-05-17 14:05:00,136.8,136.96,136.75,136.78,15143.0,114.1139,114.2474,114.0722,114.0972,15143.0
2018-05-17 14:10:00,136.8,136.8,136.72,136.75,9702.0,114.1139,114.1139,114.0472,114.0722,9702.0
2018-05-17 14:15:00,136.72,136.88,136.7,136.84,15062.0,114.0472,114.1806,114.0305,114.1473,15062.0
2018-05-17 14:20:00,136.84,136.89,136.81,136.83,25094.0,114.1473,114.189,114.1222,114.1389,25094.0
2018-05-17 14:25:00,136.84,136.86,136.75,136.81,12353.0,114.1473,114.164,114.0722,114.1222,12353.0
2018-05-17 14:30:00,136.81,136.91,136.73,136.77,28702.0,114.1222,114.2057,114.0555,114.0889,28702.0
2018-05-17 14:35:00,136.75,136.85,136.68,136.76,12728.0,114.0722,114.1556,114.0138,114.0805,12728.0
2018-05-17 14:40:00,136.77,136.86,136.77,136.86,18004.0,114.0889,114.164,114.0889,114.164,18004.0
2018-05-17 14:45:00,136.85,137.0,136.82,136.97,17985.0,114.1556,114.2807,114.1306,114.2557,17985.0
2018-05-17 14:50:00,136.96,137.17,136.95,137.15,12167.0,114.2474,114.4225,114.239,114.4059,12167.0
2018-05-17 14:55:00,137.16,137.31,137.14,137.29,17370.0,114.4142,114.5393,114.3975,114.5226,17370.0
2018-05-17 15:00:00,137.25,137.43,137.24,137.4,22680.0,114.4893,114.6394,114.4809,114.6144,22680.0
2018-05-17 15:05:00,137.41,137.42,137.28,137.33,19538.0,114.6227,114.6311,114.5143,114.556,19538.0
2018-05-17 15:10:00,137.34,137.38,137.13,137.23,25112.0,114.5644,114.5977,114.3892,114.4726,25112.0
2018-05-17 15:15:00,137.24,137.28,136.91,137.24,45210.0,114.4809,114.5143,114.2057,114.4809,45210.0
2018-05-17 15:20:00,137.23,137.38,137.18,137.37,125648.0,114.4726,114.5977,114.4309,114.5894,125648.0
2018-05-17 15:25:00,137.37,137.39,137.0,137.03,14547.0,114.5894,114.6061,114.2807,114.3058,14547.0
2018-05-17 15:30:00,136.98,136.98,136.8,136.91,22715.0,114.2641,114.2641,114.1139,114.2057,22715.0
2018-05-17 15:35:00,136.91,136.96,136.78,136.84,22462.0,114.2057,114.2474,114.0972,114.1473,22462.0
2018-05-17 15:40:00,136.82,136.85,136.7,136.71,19398.0,114.1306,114.1556,114.0305,114.0388,19398.0
2018-05-17 15:45:00,136.72,136.82,136.69,136.75,30713.0,114.0472,114.1306,114.0221,114.0722,30713.0
2018-05-17 15:50:00,136.75,136.83,136.67,136.81,36961.0,114.0722,114.1389,114.0055,114.1222,36961.0
2018-05-17 15:55:00,136.81,136.98,136.75,136.87,123920.0,114.1222,114.2641,114.0722,114.1723,123920.0
2018-05-18 09:30:00,136.72,137.02,136.72,136.76,63840.0,114.0472,114.2974,114.0472,114.0805,63840.0
2018-05-18 09:35:00,136.88,137.6,136.86,137.59,8508.0,114.1806,114.7812,114.164,114.7729,8508.0
2018-05-18 09:40:00,137.44,137.71,137.22,137.68,19934.0,114.6478,114.873,114.4643,114.848,19934.0
2018-05-18 09:45:00,137.7,138.46,137.7,138.31,37115.0,114.8647,115.4986,114.8647,115.3735,37115.0
2018-05-18 09:50:00,138.3,138.66,137.99,138.16,70767.0,115.3652,115.6655,115.1066,115.2484,70767.0
2018-05-18 09:55:00,138.15,138.32,138.08,138.17,11341.0,115.24,115.3818,115.1816,115.2567,11341.0
2018-05-18 10:00:00,138.22,138.26,138.0,138.12,10465.0,115.2984,115.3318,115.1149,115.215,10465.0
2018-05-18 10:05:00,138.14,138.19,138.01,138.19,6806.0,115.2317,115.2734,115.1232,115.2734,6806.0
2018-05-18 10:10:00,138.1,138.22,138.03,138.06,11452.0,115.1983,115.2984,115.1399,115.165,11452.0
2018-05-18 10:15:00,138.05,138.2,138.04,138.06,8254.0,115.1566,115.2817,115.1483,115.165,8254.0
2018-05-18 10:20:00,138.1,138.22,138.1,138.16,25917.0,115.1983,115.2984,115.1983,115.2484,25917.0
2018-05-18 10:25:00,138.12,138.3,138.12,138.28,12149.0,115.215,115.3652,115.215,115.3485,12149.0
2018-05-18 10:30:00,138.22,138.53,138.09,138.28,29460.0,115.2984,115.557,115.19,115.3485,29460.0
2018-05-18 10:35:00,138.28,138.46,138.2,138.36,33668.0,115.3485,115.4986,115.2817,115.4152,33668.0
2018-05-18 10:40:00,138.36,138.57,138.22,138.22,28856.0,115.4152,115.5904,115.2984,115.2984,28856.0
2018-05-18 10:45:00,138.11,138.14,137.49,137.52,17492.0,115.2067,115.2317,114.6895,114.7145,17492.0
2018-05-18 10:50:00,137.51,137.56,137.09,137.09,6293.0,114.7062,114.7479,114.3558,114.3558,6293.0
2018-05-18 10:55:00,137.16,137.3,137.03,137.03,8759.0,114.4142,114.531,114.3058,114.3058,8759.0
2018-05-18 11:00:00,136.98,136.99,136.82,136.97,10545.0,114.2641,114.2724,114.1306,114.2557,10545.0
2018-05-18 11:05:00,136.94,137.02,136.9,137.0,8082.0,114.2307,114.2974,114.1973,114.2807,8082.0
2018-05-18 11:10:00,136.99,136.99,136.71,136.71,12400.0,114.2724,114.2724,114.0388,114.0388,12400.0
2018-05-18 11:15:00,136.71,136.81,136.58,136.58,9678.0,114.0388,114.1222,113.9304,113.9304,9678.0
2018-05-18 11:20:00,136.58,136.64,136.54,136.63,7075.0,113.9304,113.9804,113.897,113.9721,7075.0
2018-05-18 11:25:00,136.63,136.66,136.58,136.61,10181.0,113.9721,113.9971,113.9304,113.9554,10181.0
2018-05-18 11:30:00,136.59,136.65,136.47,136.51,9200.0,113.9387,113.9888,113.8386,113.872,9200.0
2018-05-18 11:35:00,136.47,136.52,136.39,136.4,15735.0,113.8386,113.8803,113.7719,113.7802,15735.0
2018-05-18 11:40:00,136.42,136.51,136.4,136.5,12813.0,113.7969,113.872,113.7802,113.8637,12813.0
2018-05-18 11:45:00,136.52,136.52,136.34,136.37,12253.0,113.8803,113.8803,113.7302,113.7552,12253.0
2018-05-18 11:50:00,136.37,136.54,136.36,136.53,8374.0,113.7552,113.897,113.7469,113.8887,8374.0
2018-05-18 11:55:00,136.56,136.78,136.54,136.64,13203.0,113.9137,114.0972,113.897,113.9804,13203.0
2018-05-18 12:00:00,136.69,136.69,136.55,136.55,4560.0,114.0221,114.0221,113.9054,113.9054,4560.0
2018-05-18 12:05:00,136.55,136.7,136.55,136.6,11284.0,113.9054,114.0305,113.9054,113.9471,11284.0
2018-05-18 12:10:00,136.6,136.62,136.54,136.54,7909.0,113.9471,113.9638,113.897,113.897,7909.0
2018-05-18 12:15:00,136.54,136.62,136.45,136.62,7382.0,113.897,113.9638,113.8219,113.9638,7382.0
2018-05-18 12:20:00,136.64,136.71,136.58,136.64,3610.0,113.9804,114.0388,113.9304,113.9804,3610.0
2018-05-18 12:25:00,136.69,136.69,136.51,136.51,5240.0,114.0221,114.0221,113.872,113.872,5240.0
2018-05-18 12:30:00,136.48,136.5,136.42,136.45,7389.0,113.847,113.8637,113.7969,113.8219,7389.0
2018-05-18 12:35:00,136.47,136.49,136.32,136.46,10840.0,113.8386,113.8553,113.7135,113.8303,10840.0
2018-05-18 12:40:00,136.44,136.47,136.32,136.45,9447.0,113.8136,113.8386,113.7135,113.8219,9447.0
2018-05-18 12:45:00,136.42,136.45,136.26,136.26,8364.0,113.7969,113.8219,113.6635,113.6635,8364.0
2018-05-18 12:50:00,136.3,136.32,136.21,136.22,8715.0,113.6968,113.7135,113.6217,113.6301,8715.0
2018-05-18 12:55:00,136.23,136.25,136.09,136.16,11032.0,113.6384,113.6551,113.5216,113.58,11032.0
2018-05-18 13:00:00,136.18,136.18,136.03,136.03,9247.0,113.5967,113.5967,113.4716,113.4716,9247.0
2018-05-18 13:05:00,136.04,136.09,135.99,136.05,10485.0,113.4799,113.5216,113.4382,113.4883,10485.0
2018-05-18 13:10:00,136.08,136.14,136.03,136.1,13678.0,113.5133,113.5634,113.4716,113.53,13678.0
2018-05-18 13:15:00,136.11,136.29,136.07,136.29,24215.0,113.5383,113.6885,113.505,113.6885,24215.0
2018-05-18 13:20:00,136.32,136.34,136.22,136.34,15590.0,113.7135,113.7302,113.6301,113.7302,15590.0
2018-05-18 13:25:00,136.32,136.34,136.23,136.25,6045.0,113.7135,113.7302,113.6384,113.6551,6045.0
2018-05-18 13:30:00,136.29,136.32,136.21,136.24,11944.0,113.6885,113.7135,113.6217,113.6468,11944.0
2018-05-18 13:35:00,136.22,136.28,136.2,136.23,8021.0,113.6301,113.6801,113.6134,113.6384,8021.0
2018-05-18 13:40:00,136.2,136.36,136.2,136.27,7186.0,113.6134,113.7469,113.6134,113.6718,7186.0
2018-05-18 13:45:00,136.25,136.31,136.23,136.28,6191.0,113.6551,113.7052,113.6384,113.6801,6191.0
2018-05-18 13:50:00,136.26,136.32,136.2,136.32,10041.0,113.6635,113.7135,113.6134,113.7135,10041.0
2018-05-18 13:55:00,136.34,136.39,136.31,136.31,5760.0,113.7302,113.7719,113.7052,113.7052,5760.0
2018-05-18 14:00:00,136.31,136.38,136.28,136.38,6467.0,113.7052,113.7636,113.6801,113.7636,6467.0
2018-05-18 14:05:00,136.38,136.39,136.29,136.33,6823.0,113.7636,113.7719,113.6885,113.7218,6823.0
2018-05-18 14:10:00,136.34,136.38,136.27,136.38,11917.0,113.7302,113.7636,113.6718,113.7636,11917.0
2018-05-18 14:15:00,136.38,136.48,136.32,136.47,12856.0,113.7636,113.847,113.7135,113.8386,12856.0
2018-05-18 14:20:00,136.48,136.54,136.47,136.53,8568.0,113.847,113.897,113.8386,113.8887,8568.0
2018-05-18 14:25:00,136.52,136.66,136.51,136.63,7235.0,113.8803,113.9971,113.872,113.9721,7235.0
2018-05-18 14:30:00,136.63,136.99,136.63,136.88,19303.0,113.9721,114.2724,113.9721,114.1806,19303.0
2018-05-18 14:35:00,136.89,136.96,136.83,136.94,14054.0,114.189,114.2474,114.1389,114.2307,14054.0
2018-05-18 14:40:00,136.94,137.01,136.9,137.0,13268.0,114.2307,114.2891,114.1973,114.2807,13268.0
2018-05-18 14:45:00,136.99,136.99,136.86,136.91,11063.0,114.2724,114.2724,114.164,114.2057,11063.0
2018-05-18 14:50:00,136.9,137.04,136.86,137.03,8030.0,114.1973,114.3141,114.164,114.3058,8030.0
2018-05-18 14:55:00,137.05,137.11,137.03,137.07,14454.0,114.3224,114.3725,114.3058,114.3391,14454.0
2018-05-18 15:00:00,137.09,137.12,136.84,136.87,15813.0,114.3558,114.3808,114.1473,114.1723,15813.0
2018-05-18 15:05:00,136.87,137.06,136.87,137.04,27496.0,114.1723,114.3308,114.1723,114.3141,27496.0
2018-05-18 15:10:00,137.03,137.06,136.89,136.9,14626.0,114.3058,114.3308,114.189,114.1973,14626.0
2018-05-18 15:15:00,136.91,136.93,136.85,136.91,15084.0,114.2057,114.2223,114.1556,114.2057,15084.0
2018-05-18 15:20:00,136.91,136.94,136.83,136.87,18974.0,114.2057,114.2307,114.1389,114.1723,18974.0
2018-05-18 15:25:00,136.86,136.94,136.85,136.94,16571.0,114.164,114.2307,114.1556,114.2307,16571.0
2018-05-18 15:30:00,136.93,136.94,136.86,136.88,20752.0,114.2223,114.2307,114.164,114.1806,20752.0
2018-05-18 15:35:00,136.88,136.93,136.83,136.83,21899.0,114.1806,114.2223,114.1389,114.1389,21899.0
2018-05-18 15:40:00,136.83,136.87,136.79,136.79,17589.0,114.1389,114.1723,114.1056,114.1056,17589.0
2018-05-18 15:45:00,136.8,136.81,136.72,136.78,30169.0,114.1139,114.1222,114.0472,114.0972,30169.0
2018-05-18 15:50:00,136.77,136.87,136.74,136.83,54547.0,114.0889,114.1723,114.0639,114.1389,54547.0
2018-05-18 15:55:00,136.84,137.13,136.82,137.04,161282.0,114.1473,114.3892,114.1306,114.3141,161282.0
2018-05-21 09:30:00,137.64,137.73,136.73,136.89,22980.0,114.8146,114.8897,114.0555,114.189,22980.0
2018-05-21 09:35:00,136.97,136.99,136.59,136.65,12456.0,114.2557,114.2724,113.9387,113.9888,12456.0
2018-05-21 09:40:00,136.65,136.65,136.27,136.44,22829.0,113.9888,113.9888,113.6718,113.8136,22829.0
2018-05-21 09:45:00,136.44,136.88,136.44,136.87,22804.0,113.8136,114.1806,113.8136,114.1723,22804.0
2018-05-21 09:50:00,136.85,136.95,136.69,136.74,9243.0,114.1556,114.239,114.0221,114.0639,9243.0
2018-05-21 09:55:00,136.74,136.83,136.29,136.45,36546.0,114.0639,114.1389,113.6885,113.8219,36546.0
2018-05-21 10:00:00,136.55,136.64,136.4,136.49,17306.0,113.9054,113.9804,113.7802,113.8553,17306.0
2018-05-21 10:05:00,136.48,136.7,136.47,136.58,11608.0,113.847,114.0305,113.8386,113.9304,11608.0
2018-05-21 10:10:00,136.54,136.56,136.42,136.51,6910.0,113.897,113.9137,113.7969,113.872,6910.0
2018-05-21 10:15:00,136.44,136.46,136.24,136.24,11430.0,113.8136,113.8303,113.6468,113.6468,11430.0
2018-05-21 10:20:00,136.24,136.42,136.24,136.4,10371.0,113.6468,113.7969,113.6468,113.7802,10371.0
2018-05-21 10:25:00,136.42,136.6,136.41,136.55,21305.0,113.7969,113.9471,113.7886,113.9054,21305.0
2018-05-21 10:30:00,136.58,136.68,136.51,136.67,5709.0,113.9304,114.0138,113.872,114.0055,5709.0
2018-05-21 10:35:00,136.68,136.71,136.49,136.57,7296.0,114.0138,114.0388,113.8553,113.922,7296.0
2018-05-21 10:40:00,136.57,136.6,136.5,136.5,7623.0,113.922,113.9471,113.8637,113.8637,7623.0
2018-05-21 10:45:00,136.54,136.59,136.39,136.4,12723.0,113.897,113.9387,113.7719,113.7802,12723.0
2018-05-21 10:50:00,136.39,136.47,136.34,136.44,9131.0,113.7719,113.8386,113.7302,113.8136,9131.0
2018-05-21 10:55:00,136.41,136.55,136.41,136.5,6389.0,113.7886,113.9054,113.7886,113.8637,6389.0
2018-05-21 11:00:00,136.5,136.68,136.5,136.61,8513.0,113.8637,114.0138,113.8637,113.9554,8513.0
2018-05-21 11:05:00,136.61,136.96,136.61,136.93,8658.0,113.9554,114.2474,113.9554,114.2223,8658.0
2018-05-21 11:10:00,136.89,136.89,136.66,136.69,8627.0,114.189,114.189,113.9971,114.0221,8627.0
2018-05-21 11:15:00,136.69,136.76,136.63,136.68,12449.0,114.0221,114.0805,113.9721,114.0138,12449.0
2018-05-21 11:20:00,136.69,136.73,136.5,136.5,7590.0,114.0221,114.0555,113.8637,113.8637,7590.0
2018-05-21 11:25:00,136.5,136.54,136.42,136.52,11569.0,113.8637,113.897,113.7969,113.8803,11569.0
2018-05-21 11:30:00,136.53,136.6,136.48,136.49,6061.0,113.8887,113.9471,113.847,113.8553,6061.0
2018-05-21 11:35:00,136.49,136.61,136.44,136.53,9899.0,113.8553,113.9554,113.8136,113.8887,9899.0
2018-05-21 11:40:00,136.52,136.52,136.43,136.49,3401.0,113.8803,113.8803,113.8053,113.8553,3401.0
2018-05-21 11:45:00,136.44,136.57,136.43,136.57,7533.0,113.8136,113.922,113.8053,113.922,7533.0
2018-05-21 11:50:00,136.54,136.65,136.51,136.65,10100.0,113.897,113.9888,113.872,113.9888,10100.0
2018-05-21 11:55:00,136.65,136.69,136.57,136.69,5072.0,113.9888,114.0221,113.922,114.0221,5072.0
2018-05-21 12:00:00,136.69,137.07,136.66,136.99,9921.0,114.0221,114.3391,113.9971,114.2724,9921.0
2018-05-21 12:05:00,136.96,137.13,136.95,137.11,11825.0,114.2474,114.3892,114.239,114.3725,11825.0
2018-05-21 12:10:00,137.09,137.4,137.08,137.4,6950.0,114.3558,114.6144,114.3475,114.6144,6950.0
2018-05-21 12:15:00,137.34,137.43,137.25,137.43,8237.0,114.5644,114.6394,114.4893,114.6394,8237.0
2018-05-21 12:20:00,137.4,137.43,137.33,137.4,9889.0,114.6144,114.6394,114.556,114.6144,9889.0
2018-05-21 12:25:00,137.4,137.55,137.38,137.55,7924.0,114.6144,114.7395,114.5977,114.7395,7924.0
2018-05-21 12:30:00,137.53,137.65,137.53,137.55,15114.0,114.7228,114.8229,114.7228,114.7395,15114.0
2018-05-21 12:35:00,137.54,137.55,137.47,137.48,8299.0,114.7312,114.7395,114.6728,114.6811,8299.0
2018-05-21 12:40:00,137.48,137.57,137.48,137.49,7756.0,114.6811,114.7562,114.6811,114.6895,7756.0
2018-05-21 12:45:00,137.52,137.53,137.46,137.48,8698.0,114.7145,114.7228,114.6645,114.6811,8698.0
2018-05-21 12:50:00,137.47,137.51,137.36,137.4,8360.0,114.6728,114.7062,114.581,114.6144,8360.0
2018-05-21 12:55:00,137.4,137.4,137.3,137.36,7195.0,114.6144,114.6144,114.531,114.581,7195.0
2018-05-21 13:00:00,137.36,137.41,137.29,137.36,4679.0,114.581,114.6227,114.5226,114.581,4679.0
2018-05-21 13:05:00,137.36,137.42,137.34,137.4,5005.0,114.581,114.6311,114.5644,114.6144,5005.0
2018-05-21 13:10:00,137.35,137.55,137.34,137.53,8417.0,114.5727,114.7395,114.5644,114.7228,8417.0
2018-05-21 13:15:00,137.5,137.54,137.48,137.52,5328.0,114.6978,114.7312,114.6811,114.7145,5328.0
2018-05-21 13:20:00,137.51,137.51,137.4,137.47,9003.0,114.7062,114.7062,114.6144,114.6728,9003.0
2018-05-21 13:25:00,137.49,137.53,137.44,137.53,8438.0,114.6895,114.7228,114.6478,114.7228,8438.0
2018-05-21 13:30:00,137.47,137.53,137.39,137.47,5743.0,114.6728,114.7228,114.6061,114.6728,5743.0
2018-05-21 13:35:00,137.47,137.47,137.4,137.45,5000.0,114.6728,114.6728,114.6144,114.6561,5000.0
2018-05-21 13:40:00,137.42,137.51,137.4,137.51,5713.0,114.6311,114.7062,114.6144,114.7062,5713.0
2018-05-21 13:45:00,137.49,137.55,137.46,137.47,5727.0,114.6895,114.7395,114.6645,114.6728,5727.0
2018-05-21 13:50:00,137.5,137.54,137.48,137.5,5621.0,114.6978,114.7312,114.6811,114.6978,5621.0
2018-05-21 13:55:00,137.52,137.6,137.5,137.55,8562.0,114.7145,114.7812,114.6978,114.7395,8562.0
2018-05-21 14:00:00,137.57,137.58,137.44,137.44,9621.0,114.7562,114.7646,114.6478,114.6478,9621.0
2018-05-21 14:05:00,137.44,137.45,137.3,137.3,8661.0,114.6478,114.6561,114.531,114.531,8661.0
2018-05-21 14:10:00,137.32,137.35,137.3,137.35,8504.0,114.5477,114.5727,114.531,114.5727,8504.0
2018-05-21 14:15:00,137.32,137.41,137.29,137.34,11210.0,114.5477,114.6227,114.5226,114.5644,11210.0
2018-05-21 14:20:00,137.34,137.38,137.26,137.3,8514.0,114.5644,114.5977,114.4976,114.531,8514.0
2018-05-21 14:25:00,137.29,137.36,137.28,137.28,7449.0,114.5226,114.581,114.5143,114.5143,7449.0
2018-05-21 14:30:00,137.3,137.3,137.2,137.25,10323.0,114.531,114.531,114.4476,114.4893,10323.0
2018-05-21 14:35:00,137.27,137.36,137.26,137.29,9164.0,114.506,114.581,114.4976,114.5226,9164.0
2018-05-21 14:40:00,137.29,137.29,137.22,137.25,7971.0,114.5226,114.5226,114.4643,114.4893,7971.0
2018-05-21 14:45:00,137.24,137.27,137.21,137.25,11677.0,114.4809,114.506,114.4559,114.4893,11677.0
2018-05-21 14:50:00,137.25,137.26,137.19,137.22,9331.0,114.4893,114.4976,114.4392,114.4643,9331.0
2018-05-21 14:55:00,137.22,137.28,137.18,137.26,8836.0,114.4643,114.5143,114.4309,114.4976,8836.0
2018-05-21 15:00:00,137.27,137.29,137.24,137.25,9939.0,114.506,114.5226,114.4809,114.4893,9939.0
2018-05-21 15:05:00,137.28,137.31,137.23,137.23,11226.0,114.5143,114.5393,114.4726,114.4726,11226.0
2018-05-21 15:10:00,137.27,137.38,137.26,137.33,12406.0,114.506,114.5977,114.4976,114.556,12406.0
2018-05-21 15:15:00,137.33,137.39,137.21,137.21,9019.0,114.556,114.6061,114.4559,114.4559,9019.0
2018-05-21 15:20:00,137.2,137.22,137.16,137.17,12264.0,114.4476,114.4643,114.4142,114.4225,12264.0
2018-05-21 15:25:00,137.16,137.16,137.04,137.05,8369.0,114.4142,114.4142,114.3141,114.3224,8369.0
2018-05-21 15:30:00,137.06,137.06,136.98,136.98,15962.0,114.3308,114.3308,114.2641,114.2641,15962.0
2018-05-21 15:35:00,137.01,137.14,137.0,137.14,14587.0,114.2891,114.3975,114.2807,114.3975,14587.0
2018-05-21 15:40:00,137.15,137.21,137.08,137.09,19991.0,114.4059,114.4559,114.3475,114.3558,19991.0
2018-05-21 15:45:00,137.09,137.3,137.09,137.3,21394.0,114.3558,114.531,114.3558,114.531,21394.0
2018-05-21 15:50:00,137.31,137.4,137.19,137.2,34559.0,114.5393,114.6144,114.4392,114.4476,34559.0
2018-05-21 15:55:00,137.23,137.44,137.21,137.37,95819.0,114.4726,114.6478,114.4559,114.5894,95819.0
2018-05-22 09:30:00,137.6,137.6,137.18,137.24,25179.0,114.7812,114.7812,114.4309,114.4809,25179.0
2018-05-22 09:35:00,137.21,137.44,137.03,137.44,20335.0,114.4559,114.6478,114.3058,114.6478,20335.0
2018-05-22 09:40:00,137.37,137.51,137.28,137.35,8263.0,114.5894,114.7062,114.5143,114.5727,8263.0
2018-05-22 09:45:00,137.33,137.42,137.28,137.3,13396.0,114.556,114.6311,114.5143,114.531,13396.0
2018-05-22 09:50:00,137.3,137.42,137.0,137.0,9037.0,114.531,114.6311,114.2807,114.2807,9037.0
2018-05-22 09:55:00,137.05,137.08,136.91,136.91,9500.0,114.3224,114.3475,114.2057,114.2057,9500.0
2018-05-22 10:00:00,136.87,136.96,136.69,136.78,5937.0,114.1723,114.2474,114.0221,114.0972,5937.0
2018-05-22 10:05:00,136.76,136.77,136.51,136.51,6917.0,114.0805,114.0889,113.872,113.872,6917.0
2018-05-22 10:10:00,136.5,136.5,136.03,136.03,10600.0,113.8637,113.8637,113.4716,113.4716,10600.0
2018-05-22 10:15:00,136.11,136.11,135.87,135.99,10706.0,113.5383,113.5383,113.3381,113.4382,10706.0
2018-05-22 10:20:00,136.05,136.28,136.05,136.12,4615.0,113.4883,113.6801,113.4883,113.5467,4615.0
2018-05-22 10:25:00,136.14,136.29,136.13,136.2,8036.0,113.5634,113.6885,113.555,113.6134,8036.0
2018-05-22 10:30:00,136.21,136.21,135.95,136.07,11826.0,113.6217,113.6217,113.4049,113.505,11826.0
2018-05-22 10:35:00,136.12,136.41,136.02,136.33,9444.0,113.5467,113.7886,113.4633,113.7218,9444.0
2018-05-22 10:40:00,136.29,136.32,136.19,136.25,20145.0,113.6885,113.7135,113.6051,113.6551,20145.0
2018-05-22 10:45:00,136.28,136.35,136.27,136.31,5385.0,113.6801,113.7385,113.6718,113.7052,5385.0
2018-05-22 10:50:00,136.36,136.36,136.28,136.32,1743.0,113.7469,113.7469,113.6801,113.7135,1743.0
2018-05-22 10:55:00,136.36,136.39,136.21,136.21,8866.0,113.7469,113.7719,113.6217,113.6217,8866.0
2018-05-22 11:00:00,136.26,136.39,136.19,136.35,5854.0,113.6635,113.7719,113.6051,113.7385,5854.0
2018-05-22 11:05:00,136.38,136.44,136.38,136.43,2500.0,113.7636,113.8136,113.7636,113.8053,2500.0
2018-05-22 11:10:00,136.41,136.46,136.35,136.41,7350.0,113.7886,113.8303,113.7385,113.7886,7350.0
2018-05-22 11:15:00,136.4,136.48,136.37,136.46,2940.0,113.7802,113.847,113.7552,113.8303,2940.0
2018-05-22 11:20:00,136.49,136.5,136.39,136.42,5607.0,113.8553,113.8637,113.7719,113.7969,5607.0
2018-05-22 11:25:00,136.4,136.51,136.36,136.43,4585.0,113.7802,113.872,113.7469,113.8053,4585.0
2018-05-22 11:30:00,136.46,136.48,136.38,136.39,2997.0,113.8303,113.847,113.7636,113.7719,2997.0
2018-05-22 11:35:00,136.41,136.6,136.33,136.5,33865.0,113.7886,113.9471,113.7218,113.8637,33865.0
2018-05-22 11:40:00,136.52,136.59,136.46,136.52,2686.0,113.8803,113.9387,113.8303,113.8803,2686.0
2018-05-22 11:45:00,136.51,136.55,136.36,136.39,7082.0,113.872,113.9054,113.7469,113.7719,7082.0
2018-05-22 11:50:00,136.39,136.5,136.36,136.45,4701.0,113.7719,113.8637,113.7469,113.8219,4701.0
2018-05-22 11:55:00,136.37,136.41,136.35,136.35,3624.0,113.7552,113.7886,113.7385,113.7385,3624.0
2018-05-22 12:00:00,136.37,136.46,136.33,136.43,14212.0,113.7552,113.8303,113.7218,113.8053,14212.0
2018-05-22 12:05:00,136.43,136.48,136.38,136.44,3926.0,113.8053,113.847,113.7636,113.8136,3926.0
2018-05-22 12:10:00,136.42,136.47,136.35,136.43,7813.0,113.7969,113.8386,113.7385,113.8053,7813.0
2018-05-22 12:15:00,136.41,136.44,136.37,136.39,2851.0,113.7886,113.8136,113.7552,113.7719,2851.0
2018-05-22 12:20:00,136.41,136.44,136.38,136.41,5711.0,113.7886,113.8136,113.7636,113.7886,5711.0
2018-05-22 12:25:00,136.43,136.51,136.36,136.47,7313.0,113.8053,113.872,113.7469,113.8386,7313.0
2018-05-22 12:30:00,136.51,136.53,136.44,136.44,4060.0,113.872,113.8887,113.8136,113.8136,4060.0
2018-05-22 12:35:00,136.46,136.51,136.4,136.5,6266.0,113.8303,113.872,113.7802,113.8637,6266.0
2018-05-22 12:40:00,136.51,136.51,136.43,136.43,3568.0,113.872,113.872,113.8053,113.8053,3568.0
2018-05-22 12:45:00,136.48,136.51,136.37,136.37,5358.0,113.847,113.872,113.7552,113.7552,5358.0
2018-05-22 12:50:00,136.37,136.47,136.36,136.46,2527.0,113.7552,113.8386,113.7469,113.8303,2527.0
2018-05-22 12:55:00,136.45,136.46,136.35,136.39,9921.0,113.8219,113.8303,113.7385,113.7719,9921.0
2018-05-22 13:00:00,136.38,136.47,136.35,136.41,6230.0,113.7636,113.8386,113.7385,113.7886,6230.0
2018-05-22 13:05:00,136.41,136.42,136.35,136.38,4396.0,113.7886,113.7969,113.7385,113.7636,4396.0
2018-05-22 13:10:00,136.35,136.42,136.35,136.4,6100.0,113.7385,113.7969,113.7385,113.7802,6100.0
2018-05-22 13:15:00,136.41,136.5,136.4,136.45,7663.0,113.7886,113.8637,113.7802,113.8219,7663.0
2018-05-22 13:20:00,136.43,136.45,136.4,136.41,7043.0,113.8053,113.8219,113.7802,113.7886,7043.0
2018-05-22 13:25:00,136.44,136.46,136.36,136.39,3439.0,113.8136,113.8303,113.7469,113.7719,3439.0
2018-05-22 13:30:00,136.39,136.41,136.35,136.35,5996.0,113.7719,113.7886,113.7385,113.7385,5996.0
2018-05-22 13:35:00,136.35,136.38,136.33,136.34,4750.0,113.7385,113.7636,113.7218,113.7302,4750.0
2018-05-22 13:40:00,136.33,136.4,136.3,136.4,16813.0,113.7218,113.7802,113.6968,113.7802,16813.0
2018-05-22 13:45:00,136.4,136.59,136.4,136.54,4041.0,113.7802,113.9387,113.7802,113.897,4041.0
2018-05-22 13:50:00,136.54,136.55,136.48,136.48,4572.0,113.897,113.9054,113.847,113.847,4572.0
2018-05-22 13:55:00,136.5,136.5,136.4,136.41,4176.0,113.8637,113.8637,113.7802,113.7886,4176.0
2018-05-22 14:00:00,136.39,136.49,136.31,136.48,8358.0,113.7719,113.8553,113.7052,113.847,8358.0
2018-05-22 14:05:00,136.47,136.59,136.47,136.54,7119.0,113.8386,113.9387,113.8386,113.897,7119.0
2018-05-22 14:10:00,136.58,136.61,136.53,136.57,16213.0,113.9304,113.9554,113.8887,113.922,16213.0
2018-05-22 14:15:00,136.58,136.69,136.58,136.68,3610.0,113.9304,114.0221,113.9304,114.0138,3610.0
2018-05-22 14:20:00,136.69,136.69,136.6,136.6,7159.0,114.0221,114.0221,113.9471,113.9471,7159.0
2018-05-22 14:25:00,136.61,136.64,136.54,136.59,7937.0,113.9554,113.9804,113.897,113.9387,7937.0
2018-05-22 14:30:00,136.63,136.68,136.61,136.65,3987.0,113.9721,114.0138,113.9554,113.9888,3987.0
2018-05-22 14:35:00,136.66,136.66,136.57,136.62,7870.0,113.9971,113.9971,113.922,113.9638,7870.0
2018-05-22 14:40:00,136.59,136.6,136.42,136.46,13795.0,113.9387,113.9471,113.7969,113.8303,13795.0
2018-05-22 14:45:00,136.5,136.5,136.42,136.47,7630.0,113.8637,113.8637,113.7969,113.8386,7630.0
2018-05-22 14:50:00,136.46,136.59,136.42,136.55,8724.0,113.8303,113.9387,113.7969,113.9054,8724.0
2018-05-22 14:55:00,136.55,136.56,136.45,136.52,9051.0,113.9054,113.9137,113.8219,113.8803,9051.0
2018-05-22 15:00:00,136.53,136.54,136.4,136.43,5975.0,113.8887,113.897,113.7802,113.8053,5975.0
2018-05-22 15:05:00,136.43,136.46,136.37,136.46,9499.0,113.8053,113.8303,113.7552,113.8303,9499.0
2018-05-22 15:10:00,136.45,136.46,136.4,136.41,9805.0,113.8219,113.8303,113.7802,113.7886,9805.0
2018-05-22 15:15:00,136.4,136.43,136.36,136.36,15747.0,113.7802,113.8053,113.7469,113.7469,15747.0
2018-05-22 15:20:00,136.35,136.46,136.33,136.39,19327.0,113.7385,113.8303,113.7218,113.7719,19327.0
2018-05-22 15:25:00,136.39,136.45,136.39,136.41,14850.0,113.7719,113.8219,113.7719,113.7886,14850.0
2018-05-22 15:30:00,136.4,136.61,136.38,136.55,27988.0,113.7802,113.9554,113.7636,113.9054,27988.0
2018-05-22 15:35:00,136.56,136.62,136.44,136.51,19629.0,113.9137,113.9638,113.8136,113.872,19629.0
2018-05-22 15:40:00,136.5,136.65,136.5,136.63,37231.0,113.8637,113.9888,113.8637,113.9721,37231.0
2018-05-22 15:45:00,136.63,136.65,136.55,136.61,34603.0,113.9721,113.9888,113.9054,113.9554,34603.0
2018-05-22 15:50:00,136.61,136.67,136.57,136.62,72913.0,113.9554,114.0055,113.922,113.9638,72913.0
2018-05-22 15:55:00,136.64,137.15,136.62,137.12,201108.0,113.9804,114.4059,113.9638,114.3808,201108.0
2018-05-23 09:30:00,137.17,137.21,136.2,137.07,40932.0,114.4225,114.4559,113.6134,114.3391,40932.0
2018-05-23 09:35:00,136.92,137.12,136.83,136.91,8810.0,114.214,114.3808,114.1389,114.2057,8810.0
2018-05-23 09:40:00,136.92,136.92,136.45,136.45,12651.0,114.214,114.214,113.8219,113.8219,12651.0
2018-05-23 09:45:00,136.42,136.74,136.38,136.57,17943.0,113.7969,114.0639,113.7636,113.922,17943.0
2018-05-23 09:50:00,136.53,136.7,136.5,136.53,13140.0,113.8887,114.0305,113.8637,113.8887,13140.0
2018-05-23 09:55:00,136.58,136.85,136.58,136.85,8976.0,113.9304,114.1556,113.9304,114.1556,8976.0
2018-05-23 10:00:00,136.86,136.94,136.78,136.89,8939.0,114.164,114.2307,114.0972,114.189,8939.0
2018-05-23 10:05:00,136.89,136.89,136.7,136.78,4800.0,114.189,114.189,114.0305,114.0972,4800.0
2018-05-23 10:10:00,136.74,136.95,136.74,136.95,12136.0,114.0639,114.239,114.0639,114.239,12136.0
2018-05-23 10:15:00,136.96,136.99,136.88,136.98,10223.0,114.2474,114.2724,114.1806,114.2641,10223.0
2018-05-23 10:20:00,137.05,137.39,137.05,137.2,8220.0,114.3224,114.6061,114.3224,114.4476,8220.0
2018-05-23 10:25:00,137.17,137.17,136.84,136.84,8983.0,114.4225,114.4225,114.1473,114.1473,8983.0
2018-05-23 10:30:00,136.86,137.18,136.86,137.0,16010.0,114.164,114.4309,114.164,114.2807,16010.0
2018-05-23 10:35:00,137.05,137.24,136.96,137.18,13130.0,114.3224,114.4809,114.2474,114.4309,13130.0
2018-05-23 10:40:00,137.21,137.44,137.15,137.32,5037.0,114.4559,114.6478,114.4059,114.5477,5037.0
2018-05-23 10:45:00,137.36,137.45,137.3,137.42,7625.0,114.581,114.6561,114.531,114.6311,7625.0
2018-05-23 10:50:00,137.46,137.54,137.4,137.51,8050.0,114.6645,114.7312,114.6144,114.7062,8050.0
2018-05-23 10:55:00,137.45,137.46,137.34,137.38,8305.0,114.6561,114.6645,114.5644,114.5977,8305.0
2018-05-23 11:00:00,137.4,137.47,137.36,137.43,3100.0,114.6144,114.6728,114.581,114.6394,3100.0
2018-05-23 11:05:00,137.4,137.49,137.29,137.29,7100.0,114.6144,114.6895,114.5226,114.5226,7100.0
2018-05-23 11:10:00,137.31,137.31,137.14,137.29,10298.0,114.5393,114.5393,114.3975,114.5226,10298.0
2018-05-23 11:15:00,137.28,137.33,137.24,137.26,2600.0,114.5143,114.556,114.4809,114.4976,2600.0
2018-05-23 11:20:00,137.22,137.28,137.04,137.04,36159.0,114.4643,114.5143,114.3141,114.3141,36159.0
2018-05-23 11:25:00,137.09,137.24,136.87,137.05,70961.0,114.3558,114.4809,114.1723,114.3224,70961.0
2018-05-23 11:30:00,137.08,137.08,136.67,136.79,58581.0,114.3475,114.3475,114.0055,114.1056,58581.0
2018-05-23 11:35:00,136.81,137.15,136.81,137.08,15254.0,114.1222,114.4059,114.1222,114.3475,15254.0
2018-05-23 11:40:00,137.07,137.19,136.98,137.03,21696.0,114.3391,114.4392,114.2641,114.3058,21696.0
2018-05-23 11:45:00,137.02,137.12,136.98,137.04,10426.0,114.2974,114.3808,114.2641,114.3141,10426.0
2018-05-23 11:50:00,137.05,137.09,136.77,136.81,17248.0,114.3224,114.3558,114.0889,114.1222,17248.0
2018-05-23 11:55:00,136.79,136.97,136.79,136.86,13097.0,114.1056,114.2557,114.1056,114.164,13097.0
2018-05-23 12:00:00,136.84,136.96,136.84,136.9,4600.0,114.1473,114.2474,114.1473,114.1973,4600.0
2018-05-23 12:05:00,136.93,137.01,136.88,136.98,7625.0,114.2223,114.2891,114.1806,114.2641,7625.0
2018-05-23 12:10:00,136.93,136.94,136.88,136.89,14201.0,114.2223,114.2307,114.1806,114.189,14201.0
2018-05-23 12:15:00,136.9,136.96,136.84,136.86,15774.0,114.1973,114.2474,114.1473,114.164,15774.0
2018-05-23 12:20:00,136.84,137.06,136.81,136.91,10658.0,114.1473,114.3308,114.1222,114.2057,10658.0
2018-05-23 12:25:00,136.91,136.96,136.79,136.84,6951.0,114.2057,114.2474,114.1056,114.1473,6951.0
2018-05-23 12:30:00,136.84,136.89,136.73,136.74,9576.0,114.1473,114.189,114.0555,114.0639,9576.0
2018-05-23 12:35:00,136.75,136.86,136.68,136.8,11205.0,114.0722,114.164,114.0138,114.1139,11205.0
2018-05-23 12:40:00,136.84,137.0,136.83,136.95,13660.0,114.1473,114.2807,114.1389,114.239,13660.0
2018-05-23 12:45:00,136.94,136.99,136.89,136.92,6490.0,114.2307,114.2724,114.189,114.214,6490.0
2018-05-23 12:50:00,136.93,136.94,136.86,136.93,6391.0,114.2223,114.2307,114.164,114.2223,6391.0
2018-05-23 12:55:00,136.91,136.91,136.82,136.83,15800.0,114.2057,114.2057,114.1306,114.1389,15800.0
2018-05-23 13:00:00,136.82,136.89,136.75,136.89,5184.0,114.1306,114.189,114.0722,114.189,5184.0
2018-05-23 13:05:00,136.9,136.99,136.88,136.88,6756.0,114.1973,114.2724,114.1806,114.1806,6756.0
2018-05-23 13:10:00,136.86,136.91,136.84,136.91,5100.0,114.164,114.2057,114.1473,114.2057,5100.0
2018-05-23 13:15:00,136.86,136.91,136.81,136.83,4400.0,114.164,114.2057,114.1222,114.1389,4400.0
2018-05-23 13:20:00,136.85,136.93,136.83,136.84,4374.0,114.1556,114.2223,114.1389,114.1473,4374.0
2018-05-23 13:25:00,136.84,136.92,136.81,136.89,7664.0,114.1473,114.214,114.1222,114.189,7664.0
2018-05-23 13:30:00,136.86,136.92,136.86,136.86,5268.0,114.164,114.214,114.164,114.164,5268.0
2018-05-23 13:35:00,136.88,136.88,136.77,136.79,2572.0,114.1806,114.1806,114.0889,114.1056,2572.0
2018-05-23 13:40:00,136.79,136.79,136.68,136.69,5815.0,114.1056,114.1056,114.0138,114.0221,5815.0
2018-05-23 13:45:00,136.67,136.67,136.57,136.57,12577.0,114.0055,114.0055,113.922,113.922,12577.0
2018-05-23 13:50:00,136.56,136.59,136.52,136.54,15460.0,113.9137,113.9387,113.8803,113.897,15460.0
2018-05-23 13:55:00,136.54,136.61,136.54,136.55,16466.0,113.897,113.9554,113.897,113.9054,16466.0
2018-05-23 14:00:00,136.57,136.76,136.57,136.76,19474.0,113.922,114.0805,113.922,114.0805,19474.0
2018-05-23 14:05:00,136.74,136.97,136.74,136.91,12058.0,114.0639,114.2557,114.0639,114.2057,12058.0
2018-05-23 14:10:00,136.88,136.91,136.72,136.84,37399.0,114.1806,114.2057,114.0472,114.1473,37399.0
2018-05-23 14:15:00,136.87,136.9,136.76,136.82,22019.0,114.1723,114.1973,114.0805,114.1306,22019.0
2018-05-23 14:20:00,136.79,136.89,136.79,136.89,7274.0,114.1056,114.189,114.1056,114.189,7274.0
2018-05-23 14:25:00,136.9,136.93,136.77,136.77,10762.0,114.1973,114.2223,114.0889,114.0889,10762.0
2018-05-23 14:30:00,136.8,136.88,136.75,136.75,9091.0,114.1139,114.1806,114.0722,114.0722,9091.0
2018-05-23 14:35:00,136.75,136.78,136.66,136.66,5080.0,114.0722,114.0972,113.9971,113.9971,5080.0
2018-05-23 14:40:00,136.65,136.74,136.64,136.7,9300.0,113.9888,114.0639,113.9804,114.0305,9300.0
2018-05-23 14:45:00,136.7,136.7,136.61,136.65,5264.0,114.0305,114.0305,113.9554,113.9888,5264.0
2018-05-23 14:50:00,136.65,136.7,136.64,136.68,17186.0,113.9888,114.0305,113.9804,114.0138,17186.0
2018-05-23 14:55:00,136.66,136.72,136.63,136.67,15785.0,113.9971,114.0472,113.9721,114.0055,15785.0
2018-05-23 15:00:00,136.71,136.91,136.7,136.91,8849.0,114.0388,114.2057,114.0305,114.2057,8849.0
2018-05-23 15:05:00,136.93,137.05,136.93,137.0,10878.0,114.2223,114.3224,114.2223,114.2807,10878.0
2018-05-23 15:10:00,136.99,137.03,136.88,136.91,11451.0,114.2724,114.3058,114.1806,114.2057,11451.0
2018-05-23 15:15:00,136.91,136.95,136.87,136.9,16242.0,114.2057,114.239,114.1723,114.1973,16242.0
2018-05-23 15:20:00,136.92,136.94,136.8,136.89,13500.0,114.214,114.2307,114.1139,114.189,13500.0
2018-05-23 15:25:00,136.83,136.83,136.69,136.77,20063.0,114.1389,114.1389,114.0221,114.0889,20063.0
2018-05-23 15:30:00,136.76,136.77,136.68,136.75,23244.0,114.0805,114.0889,114.0138,114.0722,23244.0
2018-05-23 15:35:00,136.75,136.81,136.62,136.66,43433.0,114.0722,114.1222,113.9638,113.9971,43433.0
2018-05-23 15:40:00,136.65,136.7,136.53,136.56,26538.0,113.9888,114.0305,113.8887,113.9137,26538.0
2018-05-23 15:45:00,136.55,136.58,136.45,136.47,32202.0,113.9054,113.9304,113.8219,113.8386,32202.0
2018-05-23 15:50:00,136.47,136.66,136.47,136.6,37854.0,113.8386,113.9971,113.8386,113.9471,37854.0
2018-05-23 15:55:00,136.61,136.85,136.59,136.83,102259.0,113.9554,114.1556,113.9387,114.1389,102259.0
2018-05-24 09:30:00,136.94,137.54,136.89,137.26,30167.0,114.2307,114.7312,114.189,114.4976,30167.0
2018-05-24 09:35:00,137.33,137.33,137.02,137.07,6550.0,114.556,114.556,114.2974,114.3391,6550.0
2018-05-24 09:40:00,137.11,137.11,136.68,136.68,5283.0,114.3725,114.3725,114.0138,114.0138,5283.0
2018-05-24 09:45:00,136.63,136.99,136.63,136.66,11997.0,113.9721,114.2724,113.9721,113.9971,11997.0
2018-05-24 09:50:00,136.63,136.66,136.07,136.12,20251.0,113.9721,113.9971,113.505,113.5467,20251.0
2018-05-24 09:55:00,136.13,136.22,135.81,135.92,17562.0,113.555,113.6301,113.2881,113.3798,17562.0
2018-05-24 10:00:00,135.94,136.16,135.92,136.1,11345.0,113.3965,113.58,113.3798,113.53,11345.0
2018-05-24 10:05:00,136.16,136.22,136.04,136.16,12931.0,113.58,113.6301,113.4799,113.58,12931.0
2018-05-24 10:10:00,136.12,136.16,135.72,135.78,12746.0,113.5467,113.58,113.213,113.2631,12746.0
2018-05-24 10:15:00,135.83,136.26,135.78,136.16,16588.0,113.3048,113.6635,113.2631,113.58,16588.0
2018-05-24 10:20:00,136.16,136.4,136.13,136.34,16084.0,113.58,113.7802,113.555,113.7302,16084.0
2018-05-24 10:25:00,136.39,136.39,136.03,136.05,14639.0,113.7719,113.7719,113.4716,113.4883,14639.0
2018-05-24 10:30:00,136.18,136.32,135.97,136.09,20087.0,113.5967,113.7135,113.4215,113.5216,20087.0
2018-05-24 10:35:00,136.08,136.39,136.03,136.35,16510.0,113.5133,113.7719,113.4716,113.7385,16510.0
2018-05-24 10:40:00,136.3,136.41,136.22,136.22,6556.0,113.6968,113.7886,113.6301,113.6301,6556.0
2018-05-24 10:45:00,136.22,136.44,136.18,136.44,12663.0,113.6301,113.8136,113.5967,113.8136,12663.0
2018-05-24 10:50:00,136.39,136.39,136.28,136.37,7809.0,113.7719,113.7719,113.6801,113.7552,7809.0
2018-05-24 10:55:00,136.32,136.32,136.17,136.17,13054.0,113.7135,113.7135,113.5884,113.5884,13054.0
2018-05-24 11:00:00,136.17,136.19,136.0,136.17,32744.0,113.5884,113.6051,113.4466,113.5884,32744.0
2018-05-24 11:05:00,136.18,136.18,136.0,136.11,12596.0,113.5967,113.5967,113.4466,113.5383,12596.0
2018-05-24 11:10:00,136.1,136.19,136.04,136.09,12929.0,113.53,113.6051,113.4799,113.5216,12929.0
2018-05-24 11:15:00,136.1,136.16,135.98,135.98,9828.0,113.53,113.58,113.4299,113.4299,9828.0
2018-05-24 11:20:00,136.01,136.02,135.74,135.82,6158.0,113.4549,113.4633,113.2297,113.2964,6158.0
2018-05-24 11:25:00,135.84,135.88,135.73,135.76,7001.0,113.3131,113.3465,113.2213,113.2464,7001.0
2018-05-24 11:30:00,135.77,135.79,135.62,135.66,11589.0,113.2547,113.2714,113.1296,113.163,11589.0
2018-05-24 11:35:00,135.67,135.7,135.51,135.65,10139.0,113.1713,113.1963,113.0378,113.1546,10139.0
2018-05-24 11:40:00,135.69,135.71,135.55,135.56,8392.0,113.188,113.2047,113.0712,113.0795,8392.0
2018-05-24 11:45:00,135.54,135.55,135.34,135.35,8729.0,113.0629,113.0712,112.896,112.9044,8729.0
2018-05-24 11:50:00,135.34,135.5,135.3,135.39,17450.0,112.896,113.0295,112.8627,112.9377,17450.0
2018-05-24 11:55:00,135.38,135.55,135.38,135.55,8611.0,112.9294,113.0712,112.9294,113.0712,8611.0
2018-05-24 12:00:00,135.5,135.61,135.49,135.52,7090.0,113.0295,113.1212,113.0211,113.0462,7090.0
2018-05-24 12:05:00,135.52,135.53,135.43,135.49,10474.0,113.0462,113.0545,112.9711,113.0211,10474.0
2018-05-24 12:10:00,135.51,135.51,135.44,135.47,14024.0,113.0378,113.0378,112.9794,113.0045,14024.0
2018-05-24 12:15:00,135.43,135.51,135.43,135.48,14347.0,112.9711,113.0378,112.9711,113.0128,14347.0
2018-05-24 12:20:00,135.49,135.53,135.43,135.49,12642.0,113.0211,113.0545,112.9711,113.0211,12642.0
2018-05-24 12:25:00,135.5,135.61,135.42,135.59,11113.0,113.0295,113.1212,112.9628,113.1046,11113.0
2018-05-24 12:30:00,135.66,135.72,135.6,135.62,7886.0,113.163,113.213,113.1129,113.1296,7886.0
2018-05-24 12:35:00,135.64,135.8,135.59,135.78,12688.0,113.1463,113.2797,113.1046,113.2631,12688.0
2018-05-24 12:40:00,135.77,135.77,135.56,135.57,5080.0,113.2547,113.2547,113.0795,113.0879,5080.0
2018-05-24 12:45:00,135.59,135.68,135.48,135.57,14324.0,113.1046,113.1796,113.0128,113.0879,14324.0
2018-05-24 12:50:00,135.57,135.67,135.55,135.59,8363.0,113.0879,113.1713,113.0712,113.1046,8363.0
2018-05-24 12:55:00,135.6,135.67,135.55,135.62,9778.0,113.1129,113.1713,113.0712,113.1296,9778.0
2018-05-24 13:00:00,135.6,135.66,135.49,135.51,10546.0,113.1129,113.163,113.0211,113.0378,10546.0
2018-05-24 13:05:00,135.48,135.53,135.41,135.49,10993.0,113.0128,113.0545,112.9544,113.0211,10993.0
2018-05-24 13:10:00,135.5,135.54,135.48,135.5,4538.0,113.0295,113.0629,113.0128,113.0295,4538.0
2018-05-24 13:15:00,135.51,135.51,135.39,135.46,8100.0,113.0378,113.0378,112.9377,112.9961,8100.0
2018-05-24 13:20:00,135.48,135.48,135.34,135.47,7539.0,113.0128,113.0128,112.896,113.0045,7539.0
2018-05-24 13:25:00,135.44,135.49,135.39,135.39,6927.0,112.9794,113.0211,112.9377,112.9377,6927.0
2018-05-24 13:30:00,135.37,135.38,135.26,135.29,11750.0,112.921,112.9294,112.8293,112.8543,11750.0
2018-05-24 13:35:00,135.27,135.33,135.23,135.32,11774.0,112.8376,112.8877,112.8043,112.8793,11774.0
2018-05-24 13:40:00,135.33,135.53,135.32,135.5,30274.0,112.8877,113.0545,112.8793,113.0295,30274.0
2018-05-24 13:45:00,135.51,135.51,135.39,135.39,2589.0,113.0378,113.0378,112.9377,112.9377,2589.0
2018-05-24 13:50:00,135.41,135.45,135.32,135.39,9402.0,112.9544,112.9878,112.8793,112.9377,9402.0
2018-05-24 13:55:00,135.38,135.53,135.38,135.46,7150.0,112.9294,113.0545,112.9294,112.9961,7150.0
2018-05-24 14:00:00,135.45,135.46,135.28,135.28,11088.0,112.9878,112.9961,112.846,112.846,11088.0
2018-05-24 14:05:00,135.33,135.37,135.24,135.24,8618.0,112.8877,112.921,112.8126,112.8126,8618.0
2018-05-24 14:10:00,135.24,135.38,135.24,135.38,17729.0,112.8126,112.9294,112.8126,112.9294,17729.0
2018-05-24 14:15:00,135.38,135.38,135.26,135.27,11927.0,112.9294,112.9294,112.8293,112.8376,11927.0
2018-05-24 14:20:00,135.27,135.29,135.14,135.16,12836.0,112.8376,112.8543,112.7292,112.7459,12836.0
2018-05-24 14:25:00,135.17,135.2,135.12,135.2,11049.0,112.7542,112.7792,112.7125,112.7792,11049.0
2018-05-24 14:30:00,135.19,135.22,135.08,135.21,9912.0,112.7709,112.7959,112.6791,112.7876,9912.0
2018-05-24 14:35:00,135.2,135.28,135.19,135.22,12241.0,112.7792,112.846,112.7709,112.7959,12241.0
2018-05-24 14:40:00,135.19,135.33,135.19,135.3,11416.0,112.7709,112.8877,112.7709,112.8627,11416.0
2018-05-24 14:45:00,135.3,135.32,135.14,135.17,13819.0,112.8627,112.8793,112.7292,112.7542,13819.0
2018-05-24 14:50:00,135.16,135.21,135.06,135.1,14093.0,112.7459,112.7876,112.6625,112.6958,14093.0
2018-05-24 14:55:00,135.11,135.3,135.11,135.28,9131.0,112.7042,112.8627,112.7042,112.846,9131.0
2018-05-24 15:00:00,135.28,135.28,135.17,135.25,13623.0,112.846,112.846,112.7542,112.8209,13623.0
2018-05-24 15:05:00,135.25,135.42,135.24,135.4,13960.0,112.8209,112.9628,112.8126,112.9461,13960.0
2018-05-24 15:10:00,135.43,135.53,135.41,135.48,13206.0,112.9711,113.0545,112.9544,113.0128,13206.0
2018-05-24 15:15:00,135.46,135.57,135.43,135.53,20605.0,112.9961,113.0879,112.9711,113.0545,20605.0
2018-05-24 15:20:00,135.52,135.53,135.45,135.45,16236.0,113.0462,113.0545,112.9878,112.9878,16236.0
2018-05-24 15:25:00,135.46,135.51,135.38,135.38,26944.0,112.9961,113.0378,112.9294,112.9294,26944.0
2018-05-24 15:30:00,135.39,135.43,135.32,135.35,36098.0,112.9377,112.9711,112.8793,112.9044,36098.0
2018-05-24 15:35:00,135.35,135.38,135.27,135.32,32259.0,112.9044,112.9294,112.8376,112.8793,32259.0
2018-05-24 15:40:00,135.33,135.4,135.31,135.36,43348.0,112.8877,112.9461,112.871,112.9127,43348.0
2018-05-24 15:45:00,135.36,135.37,135.22,135.33,52468.0,112.9127,112.921,112.7959,112.8877,52468.0
2018-05-24 15:50:00,135.32,135.36,135.25,135.34,59628.0,112.8793,112.9127,112.8209,112.896,59628.0
2018-05-24 15:55:00,135.34,135.52,135.34,135.5,133330.0,112.896,113.0462,112.896,113.0295,133330.0
2018-05-25 09:30:00,135.72,136.22,135.64,135.97,32224.0,113.213,113.6301,113.1463,113.4215,32224.0
2018-05-25 09:35:00,135.97,136.38,135.9,136.3,53363.0,113.4215,113.7636,113.3632,113.6968,53363.0
2018-05-25 09:40:00,136.22,136.22,135.8,135.8,61042.0,113.6301,113.6301,113.2797,113.2797,61042.0
2018-05-25 09:45:00,135.81,136.23,135.69,136.17,17698.0,113.2881,113.6384,113.188,113.5884,17698.0
2018-05-25 09:50:00,136.15,136.56,136.11,136.49,23542.0,113.5717,113.9137,113.5383,113.8553,23542.0
2018-05-25 09:55:00,136.49,136.66,136.3,136.58,17052.0,113.8553,113.9971,113.6968,113.9304,17052.0
2018-05-25 10:00:00,136.6,136.79,136.4,136.79,17474.0,113.9471,114.1056,113.7802,114.1056,17474.0
2018-05-25 10:05:00,136.85,136.96,136.64,136.8,10808.0,114.1556,114.2474,113.9804,114.1139,10808.0
2018-05-25 10:10:00,136.8,136.81,136.55,136.67,10843.0,114.1139,114.1222,113.9054,114.0055,10843.0
2018-05-25 10:15:00,136.66,136.85,136.54,136.81,11013.0,113.9971,114.1556,113.897,114.1222,11013.0
2018-05-25 10:20:00,136.85,136.94,136.76,136.94,22236.0,114.1556,114.2307,114.0805,114.2307,22236.0
2018-05-25 10:25:00,136.87,136.99,136.74,136.99,17129.0,114.1723,114.2724,114.0639,114.2724,17129.0
2018-05-25 10:30:00,136.99,137.11,136.92,137.06,17675.0,114.2724,114.3725,114.214,114.3308,17675.0
2018-05-25 10:35:00,137.06,137.17,136.94,137.09,15522.0,114.3308,114.4225,114.2307,114.3558,15522.0
2018-05-25 10:40:00,137.12,137.47,137.07,137.47,20067.0,114.3808,114.6728,114.3391,114.6728,20067.0
2018-05-25 10:45:00,137.43,137.54,137.18,137.29,11515.0,114.6394,114.7312,114.4309,114.5226,11515.0
2018-05-25 10:50:00,137.25,137.4,137.21,137.33,5245.0,114.4893,114.6144,114.4559,114.556,5245.0
2018-05-25 10:55:00,137.28,137.42,137.27,137.38,4867.0,114.5143,114.6311,114.506,114.5977,4867.0
2018-05-25 11:00:00,137.41,137.48,137.36,137.48,6025.0,114.6227,114.6811,114.581,114.6811,6025.0
2018-05-25 11:05:00,137.5,137.5,137.42,137.42,3413.0,114.6978,114.6978,114.6311,114.6311,3413.0
2018-05-25 11:10:00,137.45,137.69,137.41,137.63,8366.0,114.6561,114.8563,114.6227,114.8063,8366.0
2018-05-25 11:15:00,137.64,137.64,137.49,137.53,12843.0,114.8146,114.8146,114.6895,114.7228,12843.0
2018-05-25 11:20:00,137.56,137.56,137.04,137.04,10650.0,114.7479,114.7479,114.3141,114.3141,10650.0
2018-05-25 11:25:00,137.05,137.13,136.87,136.9,19684.0,114.3224,114.3892,114.1723,114.1973,19684.0
2018-05-25 11:30:00,136.92,136.97,136.79,136.88,9378.0,114.214,114.2557,114.1056,114.1806,9378.0
2018-05-25 11:35:00,136.88,136.9,136.79,136.83,10681.0,114.1806,114.1973,114.1056,114.1389,10681.0
2018-05-25 11:40:00,136.83,136.83,136.52,136.62,8916.0,114.1389,114.1389,113.8803,113.9638,8916.0
2018-05-25 11:45:00,136.64,136.78,136.63,136.75,9016.0,113.9804,114.0972,113.9721,114.0722,9016.0
2018-05-25 11:50:00,136.78,136.9,136.72,136.87,8324.0,114.0972,114.1973,114.0472,114.1723,8324.0
2018-05-25 11:55:00,136.87,136.91,136.79,136.81,5830.0,114.1723,114.2057,114.1056,114.1222,5830.0
2018-05-25 12:00:00,136.84,136.87,136.81,136.82,4415.0,114.1473,114.1723,114.1222,114.1306,4415.0
2018-05-25 12:05:00,136.85,136.85,136.55,136.55,7300.0,114.1556,114.1556,113.9054,113.9054,7300.0
2018-05-25 12:10:00,136.52,136.6,136.47,136.47,4988.0,113.8803,113.9471,113.8386,113.8386,4988.0
2018-05-25 12:15:00,136.5,136.6,136.47,136.6,3006.0,113.8637,113.9471,113.8386,113.9471,3006.0
2018-05-25 12:20:00,136.57,136.57,136.42,136.44,3601.0,113.922,113.922,113.7969,113.8136,3601.0
2018-05-25 12:25:00,136.41,136.52,136.41,136.45,6046.0,113.7886,113.8803,113.7886,113.8219,6046.0
2018-05-25 12:30:00,136.42,136.44,136.32,136.36,7887.0,113.7969,113.8136,113.7135,113.7469,7887.0
2018-05-25 12:35:00,136.35,136.35,136.22,136.34,7621.0,113.7385,113.7385,113.6301,113.7302,7621.0
2018-05-25 12:40:00,136.39,136.45,136.34,136.38,5705.0,113.7719,113.8219,113.7302,113.7636,5705.0
2018-05-25 12:45:00,136.41,136.41,136.32,136.38,6676.0,113.7886,113.7886,113.7135,113.7636,6676.0
2018-05-25 12:50:00,136.38,136.49,136.31,136.48,7100.0,113.7636,113.8553,113.7052,113.847,7100.0
2018-05-25 12:55:00,136.47,136.47,136.3,136.38,19309.0,113.8386,113.8386,113.6968,113.7636,19309.0
2018-05-25 13:00:00,136.37,136.45,136.23,136.23,24697.0,113.7552,113.8219,113.6384,113.6384,24697.0
2018-05-25 13:05:00,136.22,136.33,136.18,136.31,8112.0,113.6301,113.7218,113.5967,113.7052,8112.0
2018-05-25 13:10:00,136.33,136.36,136.17,136.17,8586.0,113.7218,113.7469,113.5884,113.5884,8586.0
2018-05-25 13:15:00,136.19,136.38,136.19,136.38,10209.0,113.6051,113.7636,113.6051,113.7636,10209.0
2018-05-25 13:20:00,136.39,136.4,136.34,136.37,5295.0,113.7719,113.7802,113.7302,113.7552,5295.0
2018-05-25 13:25:00,136.37,136.45,136.37,136.4,5852.0,113.7552,113.8219,113.7552,113.7802,5852.0
2018-05-25 13:30:00,136.4,136.4,136.24,136.24,9001.0,113.7802,113.7802,113.6468,113.6468,9001.0
2018-05-25 13:35:00,136.27,136.32,136.19,136.19,8071.0,113.6718,113.7135,113.6051,113.6051,8071.0
2018-05-25 13:40:00,136.23,136.36,136.21,136.35,4998.0,113.6384,113.7469,113.6217,113.7385,4998.0
2018-05-25 13:45:00,136.34,136.36,136.3,136.33,5729.0,113.7302,113.7469,113.6968,113.7218,5729.0
2018-05-25 13:50:00,136.36,136.39,136.24,136.24,7388.0,113.7469,113.7719,113.6468,113.6468,7388.0
2018-05-25 13:55:00,136.25,136.41,136.23,136.34,8285.0,113.6551,113.7886,113.6384,113.7302,8285.0
2018-05-25 14:00:00,136.33,136.37,136.27,136.27,4535.0,113.7218,113.7552,113.6718,113.6718,4535.0
2018-05-25 14:05:00,136.26,136.38,136.26,136.36,6574.0,113.6635,113.7636,113.6635,113.7469,6574.0
2018-05-25 14:10:00,136.38,136.45,136.37,136.4,1800.0,113.7636,113.8219,113.7552,113.7802,1800.0
2018-05-25 14:15:00,136.4,136.47,136.3,136.3,17447.0,113.7802,113.8386,113.6968,113.6968,17447.0
2018-05-25 14:20:00,136.31,136.32,136.14,136.16,14576.0,113.7052,113.7135,113.5634,113.58,14576.0
2018-05-25 14:25:00,136.15,136.2,136.12,136.14,8209.0,113.5717,113.6134,113.5467,113.5634,8209.0
2018-05-25 14:30:00,136.17,136.17,136.04,136.07,12903.0,113.5884,113.5884,113.4799,113.505,12903.0
2018-05-25 14:35:00,136.09,136.1,136.04,136.05,4666.0,113.5216,113.53,113.4799,113.4883,4666.0
2018-05-25 14:40:00,136.09,136.16,136.06,136.1,6919.0,113.5216,113.58,113.4966,113.53,6919.0
2018-05-25 14:45:00,136.09,136.15,136.06,136.12,7941.0,113.5216,113.5717,113.4966,113.5467,7941.0
2018-05-25 14:50:00,136.09,136.2,136.09,136.19,4221.0,113.5216,113.6134,113.5216,113.6051,4221.0
2018-05-25 14:55:00,136.17,136.19,136.14,136.18,5056.0,113.5884,113.6051,113.5634,113.5967,5056.0
2018-05-25 15:00:00,136.15,136.2,136.14,136.14,7281.0,113.5717,113.6134,113.5634,113.5634,7281.0
2018-05-25 15:05:00,136.16,136.22,136.12,136.22,4853.0,113.58,113.6301,113.5467,113.6301,4853.0
2018-05-25 15:10:00,136.26,136.34,136.24,136.27,6781.0,113.6635,113.7302,113.6468,113.6718,6781.0
2018-05-25 15:15:00,136.29,136.37,136.28,136.33,7755.0,113.6885,113.7552,113.6801,113.7218,7755.0
2018-05-25 15:20:00,136.36,136.37,136.25,136.3,5983.0,113.7469,113.7552,113.6551,113.6968,5983.0
2018-05-25 15:25:00,136.3,136.47,136.29,136.46,11524.0,113.6968,113.8386,113.6885,113.8303,11524.0
2018-05-25 15:30:00,136.47,136.47,136.39,136.43,13407.0,113.8386,113.8386,113.7719,113.8053,13407.0
2018-05-25 15:35:00,136.46,136.46,136.32,136.34,11076.0,113.8303,113.8303,113.7135,113.7302,11076.0
2018-05-25 15:40:00,136.34,136.34,136.26,136.31,14218.0,113.7302,113.7302,113.6635,113.7052,14218.0
2018-05-25 15:45:00,136.3,136.44,136.3,136.42,23723.0,113.6968,113.8136,113.6968,113.7969,23723.0
2018-05-25 15:50:00,136.43,136.51,136.36,136.36,31425.0,113.8053,113.872,113.7469,113.7469,31425.0
2018-05-25 15:55:00,136.36,136.43,136.3,136.33,99289.0,113.7469,113.8053,113.6968,113.7218,99289.0
2018-05-29 09:30:00,135.7,135.9,135.23,135.26,51258.0,113.1963,113.3632,112.8043,112.8293,51258.0
2018-05-29 09:35:00,135.25,135.5,134.87,135.4,22446.0,112.8209,113.0295,112.504,112.9461,22446.0
2018-05-29 09:40:00,135.4,135.4,135.05,135.14,10861.0,112.9461,112.9461,112.6541,112.7292,10861.0
2018-05-29 09:45:00,135.08,135.33,135.08,135.29,12368.0,112.6791,112.8877,112.6791,112.8543,12368.0
2018-05-29 09:50:00,135.31,135.47,135.24,135.3,11350.0,112.871,113.0045,112.8126,112.8627,11350.0
2018-05-29 09:55:00,135.3,135.61,135.3,135.59,18753.0,112.8627,113.1212,112.8627,113.1046,18753.0
2018-05-29 10:00:00,135.55,135.87,135.5,135.74,18291.0,113.0712,113.3381,113.0295,113.2297,18291.0
2018-05-29 10:05:00,135.74,135.74,135.39,135.48,21376.0,113.2297,113.2297,112.9377,113.0128,21376.0
2018-05-29 10:10:00,135.5,135.73,135.47,135.65,16423.0,113.0295,113.2213,113.0045,113.1546,16423.0
2018-05-29 10:15:00,135.6,135.72,135.54,135.56,47494.0,113.1129,113.213,113.0629,113.0795,47494.0
2018-05-29 10:20:00,135.55,135.73,135.38,135.38,45795.0,113.0712,113.2213,112.9294,112.9294,45795.0
2018-05-29 10:25:00,135.44,135.5,135.29,135.46,25226.0,112.9794,113.0295,112.8543,112.9961,25226.0
2018-05-29 10:30:00,135.46,135.51,135.28,135.3,11330.0,112.9961,113.0378,112.846,112.8627,11330.0
2018-05-29 10:35:00,135.36,135.37,135.22,135.29,15720.0,112.9127,112.921,112.7959,112.8543,15720.0
2018-05-29 10:40:00,135.29,135.42,135.2,135.39,18973.0,112.8543,112.9628,112.7792,112.9377,18973.0
2018-05-29 10:45:00,135.37,135.37,135.24,135.35,14394.0,112.921,112.921,112.8126,112.9044,14394.0
2018-05-29 10:50:00,135.35,135.46,135.35,135.36,17633.0,112.9044,112.9961,112.9044,112.9127,17633.0
2018-05-29 10:55:00,135.34,135.56,135.3,135.53,10185.0,112.896,113.0795,112.8627,113.0545,10185.0
2018-05-29 11:00:00,135.54,135.61,135.43,135.57,17320.0,113.0629,113.1212,112.9711,113.0879,17320.0
2018-05-29 11:05:00,135.63,135.95,135.6,135.95,11450.0,113.1379,113.4049,113.1129,113.4049,11450.0
2018-05-29 11:10:00,135.92,136.2,135.91,136.2,10646.0,113.3798,113.6134,113.3715,113.6134,10646.0
2018-05-29 11:15:00,136.2,136.23,135.96,135.96,14156.0,113.6134,113.6384,113.4132,113.4132,14156.0
2018-05-29 11:20:00,135.96,136.15,135.9,135.95,14072.0,113.4132,113.5717,113.3632,113.4049,14072.0
2018-05-29 11:25:00,135.96,136.17,135.86,136.17,17053.0,113.4132,113.5884,113.3298,113.5884,17053.0
2018-05-29 11:30:00,136.16,136.38,136.16,136.19,15615.0,113.58,113.7636,113.58,113.6051,15615.0
2018-05-29 11:35:00,136.17,136.43,136.17,136.41,14900.0,113.5884,113.8053,113.5884,113.7886,14900.0
2018-05-29 11:40:00,136.41,136.51,136.23,136.32,18859.0,113.7886,113.872,113.6384,113.7135,18859.0
2018-05-29 11:45:00,136.33,136.56,136.28,136.5,13517.0,113.7218,113.9137,113.6801,113.8637,13517.0
2018-05-29 11:50:00,136.5,136.71,136.47,136.63,17132.0,113.8637,114.0388,113.8386,113.9721,17132.0
2018-05-29 11:55:00,136.65,136.75,136.57,136.69,10046.0,113.9888,114.0722,113.922,114.0221,10046.0
2018-05-29 12:00:00,136.68,136.69,136.25,136.35,11576.0,114.0138,114.0221,113.6551,113.7385,11576.0
2018-05-29 12:05:00,136.37,136.42,136.31,136.39,12559.0,113.7552,113.7969,113.7052,113.7719,12559.0
2018-05-29 12:10:00,136.35,136.46,136.28,136.28,12511.0,113.7385,113.8303,113.6801,113.6801,12511.0
2018-05-29 12:15:00,136.28,136.4,136.21,136.25,7984.0,113.6801,113.7802,113.6217,113.6551,7984.0
2018-05-29 12:20:00,136.24,136.27,136.19,136.21,5887.0,113.6468,113.6718,113.6051,113.6217,5887.0
2018-05-29 12:25:00,136.25,136.36,136.18,136.23,18042.0,113.6551,113.7469,113.5967,113.6384,18042.0
2018-05-29 12:30:00,136.19,136.36,136.19,136.24,11763.0,113.6051,113.7469,113.6051,113.6468,11763.0
2018-05-29 12:35:00,136.29,136.33,136.1,136.11,13497.0,113.6885,113.7218,113.53,113.5383,13497.0
2018-05-29 12:40:00,136.16,136.18,136.03,136.1,14723.0,113.58,113.5967,113.4716,113.53,14723.0
2018-05-29 12:45:00,136.11,136.21,136.06,136.1,7286.0,113.5383,113.6217,113.4966,113.53,7286.0
2018-05-29 12:50:00,136.12,136.23,136.09,136.22,10000.0,113.5467,113.6384,113.5216,113.6301,10000.0
2018-05-29 12:55:00,136.21,136.22,136.11,136.17,10234.0,113.6217,113.6301,113.5383,113.5884,10234.0
2018-05-29 13:00:00,136.14,136.14,136.05,136.11,6439.0,113.5634,113.5634,113.4883,113.5383,6439.0
2018-05-29 13:05:00,136.12,136.2,136.12,136.16,6753.0,113.5467,113.6134,113.5467,113.58,6753.0
2018-05-29 13:10:00,136.17,136.17,135.89,135.95,9673.0,113.5884,113.5884,113.3548,113.4049,9673.0
2018-05-29 13:15:00,135.95,135.99,135.88,135.89,4202.0,113.4049,113.4382,113.3465,113.3548,4202.0
2018-05-29 13:20:00,135.91,136.0,135.83,135.88,6719.0,113.3715,113.4466,113.3048,113.3465,6719.0
2018-05-29 13:25:00,135.85,135.9,135.78,135.83,5371.0,113.3214,113.3632,113.2631,113.3048,5371.0
2018-05-29 13:30:00,135.8,135.84,135.63,135.64,7567.0,113.2797,113.3131,113.1379,113.1463,7567.0
2018-05-29 13:35:00,135.63,135.79,135.63,135.72,6262.0,113.1379,113.2714,113.1379,113.213,6262.0
2018-05-29 13:40:00,135.7,135.82,135.7,135.71,4099.0,113.1963,113.2964,113.1963,113.2047,4099.0
2018-05-29 13:45:00,135.71,135.99,135.71,135.95,6851.0,113.2047,113.4382,113.2047,113.4049,6851.0
2018-05-29 13:50:00,135.96,135.99,135.9,135.93,6900.0,113.4132,113.4382,113.3632,113.3882,6900.0
2018-05-29 13:55:00,135.92,136.06,135.92,135.96,4620.0,113.3798,113.4966,113.3798,113.4132,4620.0
2018-05-29 14:00:00,135.94,135.94,135.62,135.7,8761.0,113.3965,113.3965,113.1296,113.1963,8761.0
2018-05-29 14:05:00,135.66,135.77,135.65,135.72,5086.0,113.163,113.2547,113.1546,113.213,5086.0
2018-05-29 14:10:00,135.69,135.78,135.59,135.74,9553.0,113.188,113.2631,113.1046,113.2297,9553.0
2018-05-29 14:15:00,135.76,135.82,135.67,135.67,6399.0,113.2464,113.2964,113.1713,113.1713,6399.0
2018-05-29 14:20:00,135.67,135.71,135.59,135.7,7270.0,113.1713,113.2047,113.1046,113.1963,7270.0
2018-05-29 14:25:00,135.69,135.83,135.61,135.83,5897.0,113.188,113.3048,113.1212,113.3048,5897.0
2018-05-29 14:30:00,135.84,135.89,135.74,135.79,18537.0,113.3131,113.3548,113.2297,113.2714,18537.0
2018-05-29 14:35:00,135.78,135.78,135.65,135.7,27887.0,113.2631,113.2631,113.1546,113.1963,27887.0
2018-05-29 14:40:00,135.75,135.79,135.5,135.51,16546.0,113.238,113.2714,113.0295,113.0378,16546.0
2018-05-29 14:45:00,135.51,135.63,135.49,135.56,8517.0,113.0378,113.1379,113.0211,113.0795,8517.0
2018-05-29 14:50:00,135.56,135.68,135.51,135.62,12234.0,113.0795,113.1796,113.0378,113.1296,12234.0
2018-05-29 14:55:00,135.58,135.58,135.43,135.5,8580.0,113.0962,113.0962,112.9711,113.0295,8580.0
2018-05-29 15:00:00,135.5,135.68,135.5,135.55,15266.0,113.0295,113.1796,113.0295,113.0712,15266.0
2018-05-29 15:05:00,135.57,135.72,135.52,135.64,11790.0,113.0879,113.213,113.0462,113.1463,11790.0
2018-05-29 15:10:00,135.64,135.8,135.6,135.61,50020.0,113.1463,113.2797,113.1129,113.1212,50020.0
2018-05-29 15:15:00,135.62,135.84,135.62,135.78,25960.0,113.1296,113.3131,113.1296,113.2631,25960.0
2018-05-29 15:20:00,135.78,135.83,135.7,135.76,18055.0,113.2631,113.3048,113.1963,113.2464,18055.0
2018-05-29 15:25:00,135.78,135.84,135.76,135.83,16985.0,113.2631,113.3131,113.2464,113.3048,16985.0
2018-05-29 15:30:00,135.83,135.99,135.69,135.97,24971.0,113.3048,113.4382,113.188,113.4215,24971.0
2018-05-29 15:35:00,135.97,136.22,135.94,136.19,28507.0,113.4215,113.6301,113.3965,113.6051,28507.0
2018-05-29 15:40:00,136.21,136.24,135.97,136.01,22880.0,113.6217,113.6468,113.4215,113.4549,22880.0
2018-05-29 15:45:00,136.02,136.23,136.0,136.16,24237.0,113.4633,113.6384,113.4466,113.58,24237.0
2018-05-29 15:50:00,136.16,136.2,136.03,136.07,28948.0,113.58,113.6134,113.4716,113.505,28948.0
2018-05-29 15:55:00,136.07,136.19,135.81,135.99,242471.0,113.505,113.6051,113.2881,113.4382,242471.0
2018-05-30 09:30:00,135.94,136.19,135.79,136.19,57910.0,113.3965,113.6051,113.2714,113.6051,57910.0
2018-05-30 09:35:00,136.27,136.95,136.25,136.3,69555.0,113.6718,114.239,113.6551,113.6968,69555.0
2018-05-30 09:40:00,136.38,136.56,135.92,135.92,10008.0,113.7636,113.9137,113.3798,113.3798,10008.0
2018-05-30 09:45:00,135.94,136.1,135.84,135.84,7285.0,113.3965,113.53,113.3131,113.3131,7285.0
2018-05-30 09:50:00,135.8,135.85,135.62,135.71,7254.0,113.2797,113.3214,113.1296,113.2047,7254.0
2018-05-30 09:55:00,135.67,135.87,135.67,135.8,9010.0,113.1713,113.3381,113.1713,113.2797,9010.0
2018-05-30 10:00:00,135.8,136.17,135.78,135.99,17148.0,113.2797,113.5884,113.2631,113.4382,17148.0
2018-05-30 10:05:00,135.99,136.17,135.96,136.13,17652.0,113.4382,113.5884,113.4132,113.555,17652.0
2018-05-30 10:10:00,136.16,136.38,136.14,136.28,16376.0,113.58,113.7636,113.5634,113.6801,16376.0
2018-05-30 10:15:00,136.24,136.49,136.22,136.49,15464.0,113.6468,113.8553,113.6301,113.8553,15464.0
2018-05-30 10:20:00,136.52,136.63,136.51,136.62,9072.0,113.8803,113.9721,113.872,113.9638,9072.0
2018-05-30 10:25:00,136.63,136.71,136.52,136.63,13467.0,113.9721,114.0388,113.8803,113.9721,13467.0
2018-05-30 10:30:00,136.62,137.04,136.62,137.04,9300.0,113.9638,114.3141,113.9638,114.3141,9300.0
2018-05-30 10:35:00,137.05,137.22,137.02,137.06,13775.0,114.3224,114.4643,114.2974,114.3308,13775.0
2018-05-30 10:40:00,137.05,137.17,137.0,137.17,10519.0,114.3224,114.4225,114.2807,114.4225,10519.0
2018-05-30 10:45:00,137.19,137.19,136.94,137.11,8457.0,114.4392,114.4392,114.2307,114.3725,8457.0
2018-05-30 10:50:00,137.11,137.18,137.03,137.16,9479.0,114.3725,114.4309,114.3058,114.4142,9479.0
2018-05-30 10:55:00,137.16,137.4,137.14,137.39,13166.0,114.4142,114.6144,114.3975,114.6061,13166.0
2018-05-30 11:00:00,137.39,137.41,137.24,137.35,11933.0,114.6061,114.6227,114.4809,114.5727,11933.0
2018-05-30 11:05:00,137.37,137.76,137.37,137.69,9823.0,114.5894,114.9147,114.5894,114.8563,9823.0
2018-05-30 11:10:00,137.7,137.77,137.63,137.73,11837.0,114.8647,114.923,114.8063,114.8897,11837.0
2018-05-30 11:15:00,137.78,137.86,137.75,137.82,10303.0,114.9314,114.9981,114.9064,114.9648,10303.0
2018-05-30 11:20:00,137.86,137.92,137.82,137.85,5675.0,114.9981,115.0482,114.9648,114.9898,5675.0
2018-05-30 11:25:00,137.88,137.91,137.69,137.75,17215.0,115.0148,115.0398,114.8563,114.9064,17215.0
2018-05-30 11:30:00,137.71,137.82,137.7,137.75,14975.0,114.873,114.9648,114.8647,114.9064,14975.0
2018-05-30 11:35:00,137.75,137.87,137.73,137.75,16278.0,114.9064,115.0065,114.8897,114.9064,16278.0
2018-05-30 11:40:00,137.75,137.83,137.69,137.78,16312.0,114.9064,114.9731,114.8563,114.9314,16312.0
2018-05-30 11:45:00,137.76,137.87,137.75,137.87,12362.0,114.9147,115.0065,114.9064,115.0065,12362.0
2018-05-30 11:50:00,137.88,138.1,137.85,138.1,14017.0,115.0148,115.1983,114.9898,115.1983,14017.0
2018-05-30 11:55:00,138.11,138.27,138.1,138.16,18447.0,115.2067,115.3401,115.1983,115.2484,18447.0
2018-05-30 12:00:00,138.16,138.2,137.97,138.0,14450.0,115.2484,115.2817,115.0899,115.1149,14450.0
2018-05-30 12:05:00,137.99,138.07,137.73,137.73,18661.0,115.1066,115.1733,114.8897,114.8897,18661.0
2018-05-30 12:10:00,137.69,137.81,137.69,137.78,14022.0,114.8563,114.9564,114.8563,114.9314,14022.0
2018-05-30 12:15:00,137.76,137.86,137.72,137.74,13547.0,114.9147,114.9981,114.8813,114.898,13547.0
2018-05-30 12:20:00,137.75,137.8,137.73,137.74,10416.0,114.9064,114.9481,114.8897,114.898,10416.0
2018-05-30 12:25:00,137.76,137.76,137.51,137.52,49438.0,114.9147,114.9147,114.7062,114.7145,49438.0
2018-05-30 12:30:00,137.46,137.52,137.24,137.52,15404.0,114.6645,114.7145,114.4809,114.7145,15404.0
2018-05-30 12:35:00,137.5,137.79,137.5,137.62,27674.0,114.6978,114.9397,114.6978,114.7979,27674.0
2018-05-30 12:40:00,137.66,137.92,137.61,137.9,13000.0,114.8313,115.0482,114.7896,115.0315,13000.0
2018-05-30 12:45:00,137.88,137.97,137.82,137.92,10508.0,115.0148,115.0899,114.9648,115.0482,10508.0
2018-05-30 12:50:00,137.92,137.95,137.81,137.81,6447.0,115.0482,115.0732,114.9564,114.9564,6447.0
2018-05-30 12:55:00,137.78,137.94,137.78,137.92,8831.0,114.9314,115.0649,114.9314,115.0482,8831.0
2018-05-30 13:00:00,137.91,138.09,137.9,137.96,11278.0,115.0398,115.19,115.0315,115.0815,11278.0
2018-05-30 13:05:00,137.96,138.12,137.96,138.12,13547.0,115.0815,115.215,115.0815,115.215,13547.0
2018-05-30 13:10:00,138.12,138.16,137.9,138.0,9887.0,115.215,115.2484,115.0315,115.1149,9887.0
2018-05-30 13:15:00,138.01,138.18,137.97,138.13,5005.0,115.1232,115.2651,115.0899,115.2233,5005.0
2018-05-30 13:20:00,138.11,138.24,138.09,138.17,9588.0,115.2067,115.3151,115.19,115.2567,9588.0
2018-05-30 13:25:00,138.21,138.29,137.89,137.98,7070.0,115.2901,115.3568,115.0231,115.0982,7070.0
2018-05-30 13:30:00,137.94,138.01,137.72,137.78,14329.0,115.0649,115.1232,114.8813,114.9314,14329.0
2018-05-30 13:35:00,137.74,137.91,137.7,137.91,9700.0,114.898,115.0398,114.8647,115.0398,9700.0
2018-05-30 13:40:00,137.92,137.92,137.72,137.78,7727.0,115.0482,115.0482,114.8813,114.9314,7727.0
2018-05-30 13:45:00,137.81,137.94,137.72,137.87,26890.0,114.9564,115.0649,114.8813,115.0065,26890.0
2018-05-30 13:50:00,137.87,137.94,137.8,137.91,12588.0,115.0065,115.0649,114.9481,115.0398,12588.0
2018-05-30 13:55:00,137.94,137.95,137.77,137.89,15694.0,115.0649,115.0732,114.923,115.0231,15694.0
2018-05-30 14:00:00,137.93,138.01,137.89,138.01,14020.0,115.0565,115.1232,115.0231,115.1232,14020.0
2018-05-30 14:05:00,138.0,138.06,137.9,137.9,11052.0,115.1149,115.165,115.0315,115.0315,11052.0
2018-05-30 14:10:00,137.9,137.91,137.83,137.9,12152.0,115.0315,115.0398,114.9731,115.0315,12152.0
2018-05-30 14:15:00,137.89,138.03,137.89,138.01,12390.0,115.0231,115.1399,115.0231,115.1232,12390.0
2018-05-30 14:20:00,138.0,138.01,137.86,137.92,11962.0,115.1149,115.1232,114.9981,115.0482,11962.0
2018-05-30 14:25:00,137.92,137.99,137.91,137.99,8548.0,115.0482,115.1066,115.0398,115.1066,8548.0
2018-05-30 14:30:00,137.97,138.14,137.95,138.04,13518.0,115.0899,115.2317,115.0732,115.1483,13518.0
2018-05-30 14:35:00,138.06,138.18,138.06,138.1,13597.0,115.165,115.2651,115.165,115.1983,13597.0
2018-05-30 14:40:00,138.09,138.12,137.9,137.9,12776.0,115.19,115.215,115.0315,115.0315,12776.0
2018-05-30 14:45:00,137.89,137.93,137.83,137.87,11124.0,115.0231,115.0565,114.9731,115.0065,11124.0
2018-05-30 14:50:00,137.87,137.96,137.86,137.89,9643.0,115.0065,115.0815,114.9981,115.0231,9643.0
2018-05-30 14:55:00,137.89,138.02,137.87,138.01,13039.0,115.0231,115.1316,115.0065,115.1232,13039.0
2018-05-30 15:00:00,138.0,138.03,137.88,137.89,15048.0,115.1149,115.1399,115.0148,115.0231,15048.0
2018-05-30 15:05:00,137.88,138.08,137.88,138.03,16214.0,115.0148,115.1816,115.0148,115.1399,16214.0
2018-05-30 15:10:00,138.02,138.05,137.84,137.91,12313.0,115.1316,115.1566,114.9814,115.0398,12313.0
2018-05-30 15:15:00,137.89,138.0,137.89,137.97,13114.0,115.0231,115.1149,115.0231,115.0899,13114.0
2018-05-30 15:20:00,138.0,138.02,137.88,137.89,14172.0,115.1149,115.1316,115.0148,115.0231,14172.0
2018-05-30 15:25:00,137.91,138.0,137.88,137.99,16556.0,115.0398,115.1149,115.0148,115.1066,16556.0
2018-05-30 15:30:00,137.98,138.0,137.87,137.9,27027.0,115.0982,115.1149,115.0065,115.0315,27027.0
2018-05-30 15:35:00,137.9,137.97,137.86,137.91,44231.0,115.0315,115.0899,114.9981,115.0398,44231.0
2018-05-30 15:40:00,137.91,137.94,137.83,137.87,35322.0,115.0398,115.0649,114.9731,115.0065,35322.0
2018-05-30 15:45:00,137.87,137.98,137.84,137.98,31976.0,115.0065,115.0982,114.9814,115.0982,31976.0
2018-05-30 15:50:00,137.98,138.0,137.95,137.99,36165.0,115.0982,115.1149,115.0732,115.1066,36165.0
2018-05-30 15:55:00,137.98,137.98,137.83,137.85,78186.0,115.0982,115.0982,114.9731,114.9898,78186.0
2018-05-31 09:30:00,137.25,137.69,135.98,136.54,36478.0,114.4893,114.8563,113.4299,113.897,36478.0
2018-05-31 09:35:00,136.54,136.82,136.24,136.75,29393.0,113.897,114.1306,113.6468,114.0722,29393.0
2018-05-31 09:40:00,136.75,136.86,136.49,136.51,93472.0,114.0722,114.164,113.8553,113.872,93472.0
2018-05-31 09:45:00,136.45,136.91,136.44,136.91,10594.0,113.8219,114.2057,113.8136,114.2057,10594.0
2018-05-31 09:50:00,136.93,137.31,136.87,137.27,11144.0,114.2223,114.5393,114.1723,114.506,11144.0
2018-05-31 09:55:00,137.31,137.65,137.3,137.55,13040.0,114.5393,114.8229,114.531,114.7395,13040.0
2018-05-31 10:00:00,137.66,137.68,137.54,137.64,17417.0,114.8313,114.848,114.7312,114.8146,17417.0
2018-05-31 10:05:00,137.66,137.71,137.52,137.62,13973.0,114.8313,114.873,114.7145,114.7979,13973.0
2018-05-31 10:10:00,137.6,137.7,137.5,137.7,16644.0,114.7812,114.8647,114.6978,114.8647,16644.0
2018-05-31 10:15:00,137.67,137.81,137.64,137.67,15153.0,114.8396,114.9564,114.8146,114.8396,15153.0
2018-05-31 10:20:00,137.67,138.18,137.67,138.14,15115.0,114.8396,115.2651,114.8396,115.2317,15115.0
2018-05-31 10:25:00,138.13,138.13,137.8,137.83,15663.0,115.2233,115.2233,114.9481,114.9731,15663.0
2018-05-31 10:30:00,137.83,137.85,137.46,137.46,9660.0,114.9731,114.9898,114.6645,114.6645,9660.0
2018-05-31 10:35:00,137.44,137.81,137.44,137.79,8334.0,114.6478,114.9564,114.6478,114.9397,8334.0
2018-05-31 10:40:00,137.78,137.78,137.48,137.56,6894.0,114.9314,114.9314,114.6811,114.7479,6894.0
2018-05-31 10:45:00,137.62,137.91,137.62,137.87,6200.0,114.7979,115.0398,114.7979,115.0065,6200.0
2018-05-31 10:50:00,137.86,138.04,137.82,137.98,8164.0,114.9981,115.1483,114.9648,115.0982,8164.0
2018-05-31 10:55:00,138.01,138.08,137.84,137.9,15307.0,115.1232,115.1816,114.9814,115.0315,15307.0
2018-05-31 11:00:00,137.89,138.06,137.81,137.85,21927.0,115.0231,115.165,114.9564,114.9898,21927.0
2018-05-31 11:05:00,137.79,137.97,137.77,137.97,7741.0,114.9397,115.0899,114.923,115.0899,7741.0
2018-05-31 11:10:00,137.91,138.05,137.85,138.01,19543.0,115.0398,115.1566,114.9898,115.1232,19543.0
2018-05-31 11:15:00,138.08,138.21,137.99,138.04,13561.0,115.1816,115.2901,115.1066,115.1483,13561.0
2018-05-31 11:20:00,138.08,138.15,138.01,138.14,13212.0,115.1816,115.24,115.1232,115.2317,13212.0
2018-05-31 11:25:00,138.12,138.17,138.05,138.1,14135.0,115.215,115.2567,115.1566,115.1983,14135.0
2018-05-31 11:30:00,138.09,138.37,138.01,138.26,14863.0,115.19,115.4235,115.1232,115.3318,14863.0
2018-05-31 11:35:00,138.28,138.45,138.2,138.24,11707.0,115.3485,115.4903,115.2817,115.3151,11707.0
2018-05-31 11:40:00,138.22,138.48,138.2,138.48,7697.0,115.2984,115.5153,115.2817,115.5153,7697.0
2018-05-31 11:45:00,138.51,138.57,138.43,138.5,7753.0,115.5403,115.5904,115.4736,115.532,7753.0
2018-05-31 11:50:00,138.47,138.47,138.34,138.39,5363.0,115.507,115.507,115.3985,115.4402,5363.0
2018-05-31 11:55:00,138.41,138.46,138.27,138.36,9824.0,115.4569,115.4986,115.3401,115.4152,9824.0
2018-05-31 12:00:00,138.34,138.4,138.21,138.24,7767.0,115.3985,115.4486,115.2901,115.3151,7767.0
2018-05-31 12:05:00,138.28,138.29,138.15,138.15,5374.0,115.3485,115.3568,115.24,115.24,5374.0
2018-05-31 12:10:00,138.15,138.15,137.99,138.06,9550.0,115.24,115.24,115.1066,115.165,9550.0
2018-05-31 12:15:00,138.02,138.05,137.95,138.05,4299.0,115.1316,115.1566,115.0732,115.1566,4299.0
2018-05-31 12:20:00,138.06,138.14,138.06,138.07,8314.0,115.165,115.2317,115.165,115.1733,8314.0
2018-05-31 12:25:00,138.07,138.09,137.96,137.96,14763.0,115.1733,115.19,115.0815,115.0815,14763.0
2018-05-31 12:30:00,137.97,138.05,137.95,138.03,8211.0,115.0899,115.1566,115.0732,115.1399,8211.0
2018-05-31 12:35:00,138.02,138.02,137.86,137.96,8999.0,115.1316,115.1316,114.9981,115.0815,8999.0
2018-05-31 12:40:00,137.97,138.07,137.89,138.03,7510.0,115.0899,115.1733,115.0231,115.1399,7510.0
2018-05-31 12:45:00,138.06,138.15,138.03,138.11,5518.0,115.165,115.24,115.1399,115.2067,5518.0
2018-05-31 12:50:00,138.13,138.37,138.11,138.26,9889.0,115.2233,115.4235,115.2067,115.3318,9889.0
2018-05-31 12:55:00,138.26,138.26,138.07,138.11,5043.0,115.3318,115.3318,115.1733,115.2067,5043.0
2018-05-31 13:00:00,138.11,138.11,137.98,138.01,4102.0,115.2067,115.2067,115.0982,115.1232,4102.0
2018-05-31 13:05:00,137.99,138.1,137.98,137.98,7861.0,115.1066,115.1983,115.0982,115.0982,7861.0
2018-05-31 13:10:00,137.96,137.98,137.85,137.86,6786.0,115.0815,115.0982,114.9898,114.9981,6786.0
2018-05-31 13:15:00,137.88,137.9,137.76,137.78,7489.0,115.0148,115.0315,114.9147,114.9314,7489.0
2018-05-31 13:20:00,137.75,137.76,137.67,137.74,7948.0,114.9064,114.9147,114.8396,114.898,7948.0
2018-05-31 13:25:00,137.74,137.85,137.72,137.82,9537.0,114.898,114.9898,114.8813,114.9648,9537.0
2018-05-31 13:30:00,137.79,137.82,137.67,137.74,15442.0,114.9397,114.9648,114.8396,114.898,15442.0
2018-05-31 13:35:00,137.75,137.83,137.72,137.76,14382.0,114.9064,114.9731,114.8813,114.9147,14382.0
2018-05-31 13:40:00,137.77,137.96,137.7,137.86,13312.0,114.923,115.0815,114.8647,114.9981,13312.0
2018-05-31 13:45:00,137.87,137.87,137.71,137.74,6304.0,115.0065,115.0065,114.873,114.898,6304.0
2018-05-31 13:50:00,137.74,137.78,137.61,137.68,5897.0,114.898,114.9314,114.7896,114.848,5897.0
2018-05-31 13:55:00,137.67,137.72,137.58,137.72,9167.0,114.8396,114.8813,114.7646,114.8813,9167.0
2018-05-31 14:00:00,137.68,137.71,137.54,137.58,28262.0,114.848,114.873,114.7312,114.7646,28262.0
2018-05-31 14:05:00,137.57,137.62,137.37,137.62,23987.0,114.7562,114.7979,114.5894,114.7979,23987.0
2018-05-31 14:10:00,137.6,137.67,137.56,137.6,15656.0,114.7812,114.8396,114.7479,114.7812,15656.0
2018-05-31 14:15:00,137.58,137.69,137.5,137.58,26117.0,114.7646,114.8563,114.6978,114.7646,26117.0
2018-05-31 14:20:00,137.59,137.73,137.53,137.72,22152.0,114.7729,114.8897,114.7228,114.8813,22152.0
2018-05-31 14:25:00,137.72,137.77,137.62,137.72,37025.0,114.8813,114.923,114.7979,114.8813,37025.0
2018-05-31 14:30:00,137.71,137.75,137.27,137.37,35008.0,114.873,114.9064,114.506,114.5894,35008.0
2018-05-31 14:35:00,137.37,137.42,137.32,137.41,10615.0,114.5894,114.6311,114.5477,114.6227,10615.0
2018-05-31 14:40:00,137.42,137.45,137.33,137.45,7901.0,114.6311,114.6561,114.556,114.6561,7901.0
2018-05-31 14:45:00,137.47,137.49,137.38,137.43,8884.0,114.6728,114.6895,114.5977,114.6394,8884.0
2018-05-31 14:50:00,137.37,137.5,137.33,137.48,6212.0,114.5894,114.6978,114.556,114.6811,6212.0
2018-05-31 14:55:00,137.52,137.52,137.41,137.47,11017.0,114.7145,114.7145,114.6227,114.6728,11017.0
2018-05-31 15:00:00,137.5,137.56,137.44,137.55,10491.0,114.6978,114.7479,114.6478,114.7395,10491.0
2018-05-31 15:05:00,137.54,137.64,137.52,137.61,14424.0,114.7312,114.8146,114.7145,114.7896,14424.0
2018-05-31 15:10:00,137.6,137.76,137.6,137.76,38928.0,114.7812,114.9147,114.7812,114.9147,38928.0
2018-05-31 15:15:00,137.76,137.78,137.62,137.62,21366.0,114.9147,114.9314,114.7979,114.7979,21366.0
2018-05-31 15:20:00,137.63,137.86,137.63,137.76,24333.0,114.8063,114.9981,114.8063,114.9147,24333.0
2018-05-31 15:25:00,137.75,137.88,137.73,137.88,11851.0,114.9064,115.0148,114.8897,115.0148,11851.0
2018-05-31 15:30:00,137.88,137.88,137.78,137.79,23120.0,115.0148,115.0148,114.9314,114.9397,23120.0
2018-05-31 15:35:00,137.79,137.98,137.79,137.93,27684.0,114.9397,115.0982,114.9397,115.0565,27684.0
2018-05-31 15:40:00,137.92,137.98,137.88,137.95,40317.0,115.0482,115.0982,115.0148,115.0732,40317.0
2018-05-31 15:45:00,137.98,138.53,137.97,138.51,117757.0,115.0982,115.557,115.0899,115.5403,117757.0
2018-05-31 15:50:00,138.47,138.49,138.06,138.36,120303.0,115.507,115.5236,115.165,115.4152,120303.0
2018-05-31 15:55:00,138.36,138.42,138.22,138.23,389188.0,115.4152,115.4653,115.2984,115.3068,389188.0
2018-06-01 09:30:00,138.2,138.79,137.75,137.79,90651.0,115.2817,115.7739,114.9064,114.9397,90651.0
2018-06-01 09:35:00,137.83,138.13,137.81,137.86,19369.0,114.9731,115.2233,114.9564,114.9981,19369.0
2018-06-01 09:40:00,137.76,137.78,137.09,137.09,10950.0,114.9147,114.9314,114.3558,114.3558,10950.0
2018-06-01 09:45:00,137.13,137.22,136.87,136.87,20851.0,114.3892,114.4643,114.1723,114.1723,20851.0
2018-06-01 09:50:00,136.88,137.18,136.85,137.14,19454.0,114.1806,114.4309,114.1556,114.3975,19454.0
2018-06-01 09:55:00,137.18,137.62,137.15,137.57,27639.0,114.4309,114.7979,114.4059,114.7562,27639.0
2018-06-01 10:00:00,137.57,137.57,137.2,137.47,23586.0,114.7562,114.7562,114.4476,114.6728,23586.0
2018-06-01 10:05:00,137.48,137.82,137.44,137.61,25216.0,114.6811,114.9648,114.6478,114.7896,25216.0
2018-06-01 10:10:00,137.59,137.78,137.5,137.66,12812.0,114.7729,114.9314,114.6978,114.8313,12812.0
2018-06-01 10:15:00,137.64,137.67,137.35,137.43,11775.0,114.8146,114.8396,114.5727,114.6394,11775.0
2018-06-01 10:20:00,137.47,137.64,137.3,137.35,15330.0,114.6728,114.8146,114.531,114.5727,15330.0
2018-06-01 10:25:00,137.37,137.37,137.15,137.23,10600.0,114.5894,114.5894,114.4059,114.4726,10600.0
2018-06-01 10:30:00,137.23,137.44,137.23,137.39,15392.0,114.4726,114.6478,114.4726,114.6061,15392.0
2018-06-01 10:35:00,137.38,137.78,137.38,137.69,17477.0,114.5977,114.9314,114.5977,114.8563,17477.0
2018-06-01 10:40:00,137.71,138.04,137.7,137.92,17383.0,114.873,115.1483,114.8647,115.0482,17383.0
2018-06-01 10:45:00,137.95,138.05,137.9,138.0,6900.0,115.0732,115.1566,115.0315,115.1149,6900.0
2018-06-01 10:50:00,138.06,138.19,138.02,138.19,7720.0,115.165,115.2734,115.1316,115.2734,7720.0
2018-06-01 10:55:00,138.18,138.47,138.17,138.41,13566.0,115.2651,115.507,115.2567,115.4569,13566.0
2018-06-01 11:00:00,138.43,138.43,138.17,138.17,16608.0,115.4736,115.4736,115.2567,115.2567,16608.0
2018-06-01 11:05:00,138.17,138.33,138.15,138.3,15755.0,115.2567,115.3902,115.24,115.3652,15755.0
2018-06-01 11:10:00,138.3,138.32,138.15,138.21,12309.0,115.3652,115.3818,115.24,115.2901,12309.0
2018-06-01 11:15:00,138.2,138.26,138.19,138.25,12200.0,115.2817,115.3318,115.2734,115.3234,12200.0
2018-06-01 11:20:00,138.25,138.25,137.99,138.15,11401.0,115.3234,115.3234,115.1066,115.24,11401.0
2018-06-01 11:25:00,138.15,138.17,138.06,138.17,8055.0,115.24,115.2567,115.165,115.2567,8055.0
2018-06-01 11:30:00,138.16,138.24,137.96,138.11,13461.0,115.2484,115.3151,115.0815,115.2067,13461.0
2018-06-01 11:35:00,138.11,138.11,137.97,137.99,11118.0,115.2067,115.2067,115.0899,115.1066,11118.0
2018-06-01 11:40:00,138.0,138.1,138.0,138.04,11065.0,115.1149,115.1983,115.1149,115.1483,11065.0
2018-06-01 11:45:00,138.05,138.23,138.04,138.22,7826.0,115.1566,115.3068,115.1483,115.2984,7826.0
2018-06-01 11:50:00,138.25,138.25,138.1,138.11,6772.0,115.3234,115.3234,115.1983,115.2067,6772.0
2018-06-01 11:55:00,138.14,138.33,138.08,138.27,20969.0,115.2317,115.3902,115.1816,115.3401,20969.0
2018-06-01 12:00:00,138.29,138.4,138.19,138.2,13654.0,115.3568,115.4486,115.2734,115.2817,13654.0
2018-06-01 12:05:00,138.17,138.17,138.01,138.13,10511.0,115.2567,115.2567,115.1232,115.2233,10511.0
2018-06-01 12:10:00,138.14,138.28,138.13,138.27,6453.0,115.2317,115.3485,115.2233,115.3401,6453.0
2018-06-01 12:15:00,138.25,138.31,138.23,138.31,6065.0,115.3234,115.3735,115.3068,115.3735,6065.0
2018-06-01 12:20:00,138.28,138.3,138.19,138.3,7561.0,115.3485,115.3652,115.2734,115.3652,7561.0
2018-06-01 12:25:00,138.29,138.54,138.29,138.51,10225.0,115.3568,115.5654,115.3568,115.5403,10225.0
2018-06-01 12:30:00,138.53,138.53,138.37,138.48,11269.0,115.557,115.557,115.4235,115.5153,11269.0
2018-06-01 12:35:00,138.49,138.61,138.47,138.5,7888.0,115.5236,115.6237,115.507,115.532,7888.0
2018-06-01 12:40:00,138.56,138.57,138.49,138.49,6216.0,115.582,115.5904,115.5236,115.5236,6216.0
2018-06-01 12:45:00,138.45,138.51,138.37,138.37,6932.0,115.4903,115.5403,115.4235,115.4235,6932.0
2018-06-01 12:50:00,138.35,138.41,138.26,138.33,12174.0,115.4069,115.4569,115.3318,115.3902,12174.0
2018-06-01 12:55:00,138.31,138.43,138.29,138.38,7048.0,115.3735,115.4736,115.3568,115.4319,7048.0
2018-06-01 13:00:00,138.37,138.41,138.32,138.35,5490.0,115.4235,115.4569,115.3818,115.4069,5490.0
2018-06-01 13:05:00,138.36,138.39,138.33,138.37,4772.0,115.4152,115.4402,115.3902,115.4235,4772.0
2018-06-01 13:10:00,138.38,138.53,138.37,138.5,8015.0,115.4319,115.557,115.4235,115.532,8015.0
2018-06-01 13:15:00,138.51,138.54,138.46,138.47,7441.0,115.5403,115.5654,115.4986,115.507,7441.0
2018-06-01 13:20:00,138.46,138.59,138.37,138.48,19000.0,115.4986,115.6071,115.4235,115.5153,19000.0
2018-06-01 13:25:00,138.46,138.51,138.4,138.4,10277.0,115.4986,115.5403,115.4486,115.4486,10277.0
2018-06-01 13:30:00,138.42,138.44,138.27,138.27,7100.0,115.4653,115.4819,115.3401,115.3401,7100.0
2018-06-01 13:35:00,138.28,138.28,138.2,138.24,8500.0,115.3485,115.3485,115.2817,115.3151,8500.0
2018-06-01 13:40:00,138.22,138.32,138.22,138.26,4600.0,115.2984,115.3818,115.2984,115.3318,4600.0
2018-06-01 13:45:00,138.3,138.35,138.26,138.33,12049.0,115.3652,115.4069,115.3318,115.3902,12049.0
2018-06-01 13:50:00,138.29,138.31,138.26,138.29,6154.0,115.3568,115.3735,115.3318,115.3568,6154.0
2018-06-01 13:55:00,138.28,138.33,138.21,138.23,7227.0,115.3485,115.3902,115.2901,115.3068,7227.0
2018-06-01 14:00:00,138.26,138.42,138.26,138.41,8688.0,115.3318,115.4653,115.3318,115.4569,8688.0
2018-06-01 14:05:00,138.41,138.6,138.41,138.52,9832.0,115.4569,115.6154,115.4569,115.5487,9832.0
2018-06-01 14:10:00,138.52,138.63,138.51,138.6,8948.0,115.5487,115.6404,115.5403,115.6154,8948.0
2018-06-01 14:15:00,138.6,138.7,138.6,138.66,7146.0,115.6154,115.6988,115.6154,115.6655,7146.0
2018-06-01 14:20:00,138.66,138.78,138.64,138.77,13318.0,115.6655,115.7656,115.6488,115.7572,13318.0
2018-06-01 14:25:00,138.78,138.81,138.7,138.72,13016.0,115.7656,115.7906,115.6988,115.7155,13016.0
2018-06-01 14:30:00,138.75,138.75,138.61,138.64,12994.0,115.7405,115.7405,115.6237,115.6488,12994.0
2018-06-01 14:35:00,138.69,138.69,138.59,138.61,9604.0,115.6905,115.6905,115.6071,115.6237,9604.0
2018-06-01 14:40:00,138.59,138.59,138.5,138.55,7851.0,115.6071,115.6071,115.532,115.5737,7851.0
2018-06-01 14:45:00,138.54,138.64,138.54,138.62,13463.0,115.5654,115.6488,115.5654,115.6321,13463.0
2018-06-01 14:50:00,138.63,138.64,138.54,138.54,10763.0,115.6404,115.6488,115.5654,115.5654,10763.0
2018-06-01 14:55:00,138.53,138.63,138.53,138.55,16582.0,115.557,115.6404,115.557,115.5737,16582.0
2018-06-01 15:00:00,138.49,138.49,138.34,138.4,12234.0,115.5236,115.5236,115.3985,115.4486,12234.0
2018-06-01 15:05:00,138.39,138.41,138.26,138.27,6587.0,115.4402,115.4569,115.3318,115.3401,6587.0
2018-06-01 15:10:00,138.27,138.29,138.18,138.18,7880.0,115.3401,115.3568,115.2651,115.2651,7880.0
2018-06-01 15:15:00,138.18,138.22,138.14,138.19,10684.0,115.2651,115.2984,115.2317,115.2734,10684.0
2018-06-01 15:20:00,138.19,138.31,138.18,138.22,13606.0,115.2734,115.3735,115.2651,115.2984,13606.0
2018-06-01 15:25:00,138.22,138.34,138.22,138.3,11188.0,115.2984,115.3985,115.2984,115.3652,11188.0
2018-06-01 15:30:00,138.3,138.47,138.29,138.39,16232.0,115.3652,115.507,115.3568,115.4402,16232.0
2018-06-01 15:35:00,138.4,138.52,138.37,138.52,23023.0,115.4486,115.5487,115.4235,115.5487,23023.0
2018-06-01 15:40:00,138.52,138.52,138.34,138.42,29400.0,115.5487,115.5487,115.3985,115.4653,29400.0
2018-06-01 15:45:00,138.41,138.42,138.31,138.33,24935.0,115.4569,115.4653,115.3735,115.3902,24935.0
2018-06-01 15:50:00,138.3,138.35,138.18,138.22,39487.0,115.3652,115.4069,115.2651,115.2984,39487.0
2018-06-01 15:55:00,138.21,138.51,138.18,138.48,118894.0,115.2901,115.5403,115.2651,115.5153,118894.0
2018-06-04 09:30:00,139.49,139.64,139.12,139.12,37006.0,116.3578,116.4829,116.0492,116.0492,37006.0
2018-06-04 09:35:00,139.17,139.62,139.16,139.47,5250.0,116.0909,116.4663,116.0825,116.3411,5250.0
2018-06-04 09:40:00,139.5,139.7,139.43,139.65,5196.0,116.3662,116.533,116.3078,116.4913,5196.0
2018-06-04 09:45:00,139.65,139.7,139.35,139.43,10637.0,116.4913,116.533,116.241,116.3078,10637.0
2018-06-04 09:50:00,139.34,139.44,139.09,139.43,4100.0,116.2327,116.3161,116.0241,116.3078,4100.0
2018-06-04 09:55:00,139.44,139.68,139.36,139.68,9475.0,116.3161,116.5163,116.2494,116.5163,9475.0
2018-06-04 10:00:00,139.67,139.7,139.44,139.6,9283.0,116.508,116.533,116.3161,116.4496,9283.0
2018-06-04 10:05:00,139.56,139.6,139.14,139.31,11771.0,116.4162,116.4496,116.0659,116.2077,11771.0
2018-06-04 10:10:00,139.33,139.44,139.15,139.42,6210.0,116.2243,116.3161,116.0742,116.2994,6210.0
2018-06-04 10:15:00,139.43,139.79,139.4,139.78,18041.0,116.3078,116.6081,116.2827,116.5997,18041.0
2018-06-04 10:20:00,139.75,139.85,139.6,139.73,9195.0,116.5747,116.6581,116.4496,116.558,9195.0
2018-06-04 10:25:00,139.75,139.79,139.44,139.44,5129.0,116.5747,116.6081,116.3161,116.3161,5129.0
2018-06-04 10:30:00,139.44,139.5,139.22,139.3,6114.0,116.3161,116.3662,116.1326,116.1993,6114.0
2018-06-04 10:35:00,139.28,139.3,138.95,139.0,14926.0,116.1826,116.1993,115.9074,115.9491,14926.0
2018-06-04 10:40:00,138.96,139.16,138.88,139.16,6556.0,115.9157,116.0825,115.849,116.0825,6556.0
2018-06-04 10:45:00,139.22,139.39,139.22,139.39,5894.0,116.1326,116.2744,116.1326,116.2744,5894.0
2018-06-04 10:50:00,139.42,139.42,139.16,139.2,9380.0,116.2994,116.2994,116.0825,116.1159,9380.0
2018-06-04 10:55:00,139.23,139.27,139.13,139.18,6589.0,116.1409,116.1743,116.0575,116.0992,6589.0
2018-06-04 11:00:00,139.25,139.39,139.2,139.39,8494.0,116.1576,116.2744,116.1159,116.2744,8494.0
2018-06-04 11:05:00,139.35,139.44,139.31,139.31,8484.0,116.241,116.3161,116.2077,116.2077,8484.0
2018-06-04 11:10:00,139.34,139.34,139.05,139.09,4898.0,116.2327,116.2327,115.9908,116.0241,4898.0
2018-06-04 11:15:00,139.05,139.06,138.79,138.91,4426.0,115.9908,115.9991,115.7739,115.874,4426.0
2018-06-04 11:20:00,138.81,139.02,138.79,138.95,6362.0,115.7906,115.9658,115.7739,115.9074,6362.0
2018-06-04 11:25:00,138.97,139.02,138.93,139.0,3231.0,115.924,115.9658,115.8907,115.9491,3231.0
2018-06-04 11:30:00,139.11,139.15,139.06,139.07,3802.0,116.0408,116.0742,115.9991,116.0075,3802.0
2018-06-04 11:35:00,139.09,139.18,139.04,139.18,4050.0,116.0241,116.0992,115.9824,116.0992,4050.0
2018-06-04 11:40:00,139.22,139.27,139.12,139.23,9011.0,116.1326,116.1743,116.0492,116.1409,9011.0
2018-06-04 11:45:00,139.23,139.26,139.09,139.15,7380.0,116.1409,116.166,116.0241,116.0742,7380.0
2018-06-04 11:50:00,139.15,139.22,139.13,139.14,4582.0,116.0742,116.1326,116.0575,116.0659,4582.0
2018-06-04 11:55:00,139.13,139.35,139.13,139.35,4486.0,116.0575,116.241,116.0575,116.241,4486.0
2018-06-04 12:00:00,139.35,139.37,139.22,139.27,5933.0,116.241,116.2577,116.1326,116.1743,5933.0
2018-06-04 12:05:00,139.29,139.4,139.23,139.35,8175.0,116.191,116.2827,116.1409,116.241,8175.0
2018-06-04 12:10:00,139.33,139.62,139.33,139.57,7300.0,116.2243,116.4663,116.2243,116.4245,7300.0
2018-06-04 12:15:00,139.6,139.71,139.6,139.71,6893.0,116.4496,116.5413,116.4496,116.5413,6893.0
2018-06-04 12:20:00,139.67,139.81,139.63,139.78,7547.0,116.508,116.6247,116.4746,116.5997,7547.0
2018-06-04 12:25:00,139.77,139.83,139.71,139.82,8258.0,116.5914,116.6414,116.5413,116.6331,8258.0
2018-06-04 12:30:00,139.81,139.84,139.74,139.82,6985.0,116.6247,116.6498,116.5664,116.6331,6985.0
2018-06-04 12:35:00,139.83,139.88,139.82,139.85,8517.0,116.6414,116.6831,116.6331,116.6581,8517.0
2018-06-04 12:40:00,139.87,140.25,139.84,140.18,17364.0,116.6748,116.9918,116.6498,116.9334,17364.0
2018-06-04 12:45:00,140.13,140.17,140.01,140.07,6506.0,116.8917,116.925,116.7916,116.8416,6506.0
2018-06-04 12:50:00,140.05,140.15,140.04,140.15,7057.0,116.8249,116.9084,116.8166,116.9084,7057.0
2018-06-04 12:55:00,140.12,140.19,140.06,140.07,6833.0,116.8833,116.9417,116.8333,116.8416,6833.0
2018-06-04 13:00:00,140.02,140.04,139.93,139.96,6218.0,116.7999,116.8166,116.7248,116.7499,6218.0
2018-06-04 13:05:00,139.92,139.98,139.87,139.97,6467.0,116.7165,116.7666,116.6748,116.7582,6467.0
2018-06-04 13:10:00,139.97,140.0,139.94,139.98,2400.0,116.7582,116.7832,116.7332,116.7666,2400.0
2018-06-04 13:15:00,139.98,140.01,139.93,139.93,2949.0,116.7666,116.7916,116.7248,116.7248,2949.0
2018-06-04 13:20:00,139.94,139.95,139.81,139.86,9074.0,116.7332,116.7415,116.6247,116.6665,9074.0
2018-06-04 13:25:00,139.86,139.87,139.75,139.81,5159.0,116.6665,116.6748,116.5747,116.6247,5159.0
2018-06-04 13:30:00,139.78,139.83,139.7,139.7,5952.0,116.5997,116.6414,116.533,116.533,5952.0
2018-06-04 13:35:00,139.67,139.78,139.67,139.76,7172.0,116.508,116.5997,116.508,116.583,7172.0
2018-06-04 13:40:00,139.76,139.76,139.66,139.66,4445.0,116.583,116.583,116.4996,116.4996,4445.0
2018-06-04 13:45:00,139.69,139.69,139.53,139.62,7175.0,116.5246,116.5246,116.3912,116.4663,7175.0
2018-06-04 13:50:00,139.63,139.66,139.6,139.65,5998.0,116.4746,116.4996,116.4496,116.4913,5998.0
2018-06-04 13:55:00,139.65,139.67,139.5,139.66,8427.0,116.4913,116.508,116.3662,116.4996,8427.0
2018-06-04 14:00:00,139.61,139.7,139.59,139.61,4307.0,116.4579,116.533,116.4412,116.4579,4307.0
2018-06-04 14:05:00,139.59,139.64,139.56,139.61,4658.0,116.4412,116.4829,116.4162,116.4579,4658.0
2018-06-04 14:10:00,139.62,139.79,139.57,139.79,5272.0,116.4663,116.6081,116.4245,116.6081,5272.0
2018-06-04 14:15:00,139.78,139.85,139.74,139.85,4535.0,116.5997,116.6581,116.5664,116.6581,4535.0
2018-06-04 14:20:00,139.85,139.92,139.83,139.88,7777.0,116.6581,116.7165,116.6414,116.6831,7777.0
2018-06-04 14:25:00,139.9,139.93,139.81,139.87,8280.0,116.6998,116.7248,116.6247,116.6748,8280.0
2018-06-04 14:30:00,139.9,139.93,139.87,139.93,7905.0,116.6998,116.7248,116.6748,116.7248,7905.0
2018-06-04 14:35:00,139.91,139.98,139.9,139.97,5093.0,116.7082,116.7666,116.6998,116.7582,5093.0
2018-06-04 14:40:00,139.97,140.06,139.95,140.03,11992.0,116.7582,116.8333,116.7415,116.8083,11992.0
2018-06-04 14:45:00,140.05,140.05,139.92,139.99,18102.0,116.8249,116.8249,116.7165,116.7749,18102.0
2018-06-04 14:50:00,140.0,140.05,139.91,139.96,5370.0,116.7832,116.8249,116.7082,116.7499,5370.0
2018-06-04 14:55:00,139.99,139.99,139.88,139.88,3840.0,116.7749,116.7749,116.6831,116.6831,3840.0
2018-06-04 15:00:00,139.89,139.96,139.83,139.96,6637.0,116.6915,116.7499,116.6414,116.7499,6637.0
2018-06-04 15:05:00,139.95,140.03,139.87,140.02,10124.0,116.7415,116.8083,116.6748,116.7999,10124.0
2018-06-04 15:10:00,140.02,140.14,140.01,140.05,11453.0,116.7999,116.9,116.7916,116.8249,11453.0
2018-06-04 15:15:00,140.05,140.05,139.88,139.95,12298.0,116.8249,116.8249,116.6831,116.7415,12298.0
2018-06-04 15:20:00,139.96,139.97,139.81,139.86,7939.0,116.7499,116.7582,116.6247,116.6665,7939.0
2018-06-04 15:25:00,139.86,140.02,139.86,139.99,17319.0,116.6665,116.7999,116.6665,116.7749,17319.0
2018-06-04 15:30:00,139.98,140.02,139.92,139.95,16098.0,116.7666,116.7999,116.7165,116.7415,16098.0
2018-06-04 15:35:00,139.95,139.98,139.83,139.88,14496.0,116.7415,116.7666,116.6414,116.6831,14496.0
2018-06-04 15:40:00,139.88,140.05,139.88,140.01,20164.0,116.6831,116.8249,116.6831,116.7916,20164.0
2018-06-04 15:45:00,140.0,140.04,139.95,140.02,31278.0,116.7832,116.8166,116.7415,116.7999,31278.0
2018-06-04 15:50:00,140.03,140.18,139.99,139.99,42350.0,116.8083,116.9334,116.7749,116.7749,42350.0
2018-06-04 15:55:00,139.99,140.08,139.86,140.05,156530.0,116.7749,116.85,116.6665,116.8249,156530.0
2018-06-05 09:30:00,140.06,140.42,139.35,139.35,42603.0,116.8333,117.1336,116.241,116.241,42603.0
2018-06-05 09:35:00,139.31,139.43,138.99,139.22,16652.0,116.2077,116.3078,115.9407,116.1326,16652.0
2018-06-05 09:40:00,139.16,139.69,139.1,139.69,6805.0,116.0825,116.5246,116.0325,116.5246,6805.0
2018-06-05 09:45:00,139.78,140.05,139.73,140.05,14122.0,116.5997,116.8249,116.558,116.8249,14122.0
2018-06-05 09:50:00,140.05,140.12,139.93,140.05,30527.0,116.8249,116.8833,116.7248,116.8249,30527.0
2018-06-05 09:55:00,140.02,140.08,139.84,139.87,9811.0,116.7999,116.85,116.6498,116.6748,9811.0
2018-06-05 10:00:00,139.88,139.93,139.67,139.84,9869.0,116.6831,116.7248,116.508,116.6498,9869.0
2018-06-05 10:05:00,139.87,139.88,139.61,139.68,11582.0,116.6748,116.6831,116.4579,116.5163,11582.0
2018-06-05 10:10:00,139.64,139.64,139.51,139.58,7405.0,116.4829,116.4829,116.3745,116.4329,7405.0
2018-06-05 10:15:00,139.62,139.65,139.48,139.56,7608.0,116.4663,116.4913,116.3495,116.4162,7608.0
2018-06-05 10:20:00,139.56,139.61,139.48,139.51,11883.0,116.4162,116.4579,116.3495,116.3745,11883.0
2018-06-05 10:25:00,139.5,139.63,139.48,139.58,6083.0,116.3662,116.4746,116.3495,116.4329,6083.0
2018-06-05 10:30:00,139.63,139.68,139.54,139.55,13165.0,116.4746,116.5163,116.3995,116.4079,13165.0
2018-06-05 10:35:00,139.53,139.6,139.31,139.33,9772.0,116.3912,116.4496,116.2077,116.2243,9772.0
2018-06-05 10:40:00,139.36,139.63,139.34,139.63,4745.0,116.2494,116.4746,116.2327,116.4746,4745.0
2018-06-05 10:45:00,139.63,139.63,139.45,139.47,4360.0,116.4746,116.4746,116.3244,116.3411,4360.0
2018-06-05 10:50:00,139.47,139.47,139.1,139.12,16830.0,116.3411,116.3411,116.0325,116.0492,16830.0
2018-06-05 10:55:00,139.13,139.19,138.87,138.98,20197.0,116.0575,116.1076,115.8406,115.9324,20197.0
2018-06-05 11:00:00,138.99,139.01,138.92,138.99,11247.0,115.9407,115.9574,115.8823,115.9407,11247.0
2018-06-05 11:05:00,139.0,139.01,138.62,138.62,17904.0,115.9491,115.9574,115.6321,115.6321,17904.0
2018-06-05 11:10:00,138.62,138.67,138.37,138.46,19871.0,115.6321,115.6738,115.4235,115.4986,19871.0
2018-06-05 11:15:00,138.46,138.55,138.29,138.29,14738.0,115.4986,115.5737,115.3568,115.3568,14738.0
2018-06-05 11:20:00,138.3,138.33,138.2,138.27,9404.0,115.3652,115.3902,115.2817,115.3401,9404.0
2018-06-05 11:25:00,138.27,138.39,138.23,138.34,12127.0,115.3401,115.4402,115.3068,115.3985,12127.0
2018-06-05 11:30:00,138.36,138.8,138.35,138.8,12665.0,115.4152,115.7822,115.4069,115.7822,12665.0
2018-06-05 11:35:00,138.8,138.8,138.68,138.69,5213.0,115.7822,115.7822,115.6821,115.6905,5213.0
2018-06-05 11:40:00,138.68,138.69,138.26,138.27,13452.0,115.6821,115.6905,115.3318,115.3401,13452.0
2018-06-05 11:45:00,138.28,138.33,138.17,138.18,5389.0,115.3485,115.3902,115.2567,115.2651,5389.0
2018-06-05 11:50:00,138.24,138.31,138.08,138.09,8442.0,115.3151,115.3735,115.1816,115.19,8442.0
2018-06-05 11:55:00,138.12,138.25,138.1,138.18,8913.0,115.215,115.3234,115.1983,115.2651,8913.0
2018-06-05 12:00:00,138.19,138.31,138.12,138.21,11429.0,115.2734,115.3735,115.215,115.2901,11429.0
2018-06-05 12:05:00,138.17,138.17,137.97,138.12,9582.0,115.2567,115.2567,115.0899,115.215,9582.0
2018-06-05 12:10:00,138.12,138.34,138.09,138.29,7858.0,115.215,115.3985,115.19,115.3568,7858.0
2018-06-05 12:15:00,138.32,138.54,138.32,138.46,20382.0,115.3818,115.5654,115.3818,115.4986,20382.0
2018-06-05 12:20:00,138.49,138.57,138.39,138.42,53233.0,115.5236,115.5904,115.4402,115.4653,53233.0
2018-06-05 12:25:00,138.4,138.5,138.35,138.5,8500.0,115.4486,115.532,115.4069,115.532,8500.0
2018-06-05 12:30:00,138.52,138.64,138.47,138.47,10015.0,115.5487,115.6488,115.507,115.507,10015.0
2018-06-05 12:35:00,138.47,138.51,138.38,138.51,4117.0,115.507,115.5403,115.4319,115.5403,4117.0
2018-06-05 12:40:00,138.46,138.56,138.35,138.55,9833.0,115.4986,115.582,115.4069,115.5737,9833.0
2018-06-05 12:45:00,138.54,138.58,138.39,138.5,9729.0,115.5654,115.5987,115.4402,115.532,9729.0
2018-06-05 12:50:00,138.49,138.49,138.36,138.36,7227.0,115.5236,115.5236,115.4152,115.4152,7227.0
2018-06-05 12:55:00,138.38,138.42,138.22,138.3,6450.0,115.4319,115.4653,115.2984,115.3652,6450.0
2018-06-05 13:00:00,138.29,138.32,138.12,138.12,5255.0,115.3568,115.3818,115.215,115.215,5255.0
2018-06-05 13:05:00,138.14,138.21,138.09,138.21,5818.0,115.2317,115.2901,115.19,115.2901,5818.0
2018-06-05 13:10:00,138.18,138.31,138.17,138.26,7231.0,115.2651,115.3735,115.2567,115.3318,7231.0
2018-06-05 13:15:00,138.27,138.29,138.19,138.22,6363.0,115.3401,115.3568,115.2734,115.2984,6363.0
2018-06-05 13:20:00,138.19,138.21,138.09,138.17,5849.0,115.2734,115.2901,115.19,115.2567,5849.0
2018-06-05 13:25:00,138.17,138.17,138.1,138.14,7408.0,115.2567,115.2567,115.1983,115.2317,7408.0
2018-06-05 13:30:00,138.15,138.21,138.13,138.2,6860.0,115.24,115.2901,115.2233,115.2817,6860.0
2018-06-05 13:35:00,138.19,138.22,138.16,138.18,2556.0,115.2734,115.2984,115.2484,115.2651,2556.0
2018-06-05 13:40:00,138.19,138.19,138.08,138.12,6549.0,115.2734,115.2734,115.1816,115.215,6549.0
2018-06-05 13:45:00,138.14,138.14,138.04,138.04,5462.0,115.2317,115.2317,115.1483,115.1483,5462.0
2018-06-05 13:50:00,138.03,138.04,137.96,138.01,8795.0,115.1399,115.1483,115.0815,115.1232,8795.0
2018-06-05 13:55:00,137.98,138.0,137.93,137.93,12007.0,115.0982,115.1149,115.0565,115.0565,12007.0
2018-06-05 14:00:00,137.93,137.97,137.9,137.9,4225.0,115.0565,115.0899,115.0315,115.0315,4225.0
2018-06-05 14:05:00,137.92,137.96,137.75,137.79,12136.0,115.0482,115.0815,114.9064,114.9397,12136.0
2018-06-05 14:10:00,137.79,137.85,137.76,137.85,9780.0,114.9397,114.9898,114.9147,114.9898,9780.0
2018-06-05 14:15:00,137.87,138.05,137.87,138.05,8100.0,115.0065,115.1566,115.0065,115.1566,8100.0
2018-06-05 14:20:00,138.09,138.14,138.02,138.06,14639.0,115.19,115.2317,115.1316,115.165,14639.0
2018-06-05 14:25:00,138.06,138.14,138.06,138.12,17676.0,115.165,115.2317,115.165,115.215,17676.0
2018-06-05 14:30:00,138.14,138.24,138.13,138.18,13749.0,115.2317,115.3151,115.2233,115.2651,13749.0
2018-06-05 14:35:00,138.2,138.44,138.19,138.42,11625.0,115.2817,115.4819,115.2734,115.4653,11625.0
2018-06-05 14:40:00,138.42,138.56,138.39,138.56,23091.0,115.4653,115.582,115.4402,115.582,23091.0
2018-06-05 14:45:00,138.58,138.58,138.49,138.52,14218.0,115.5987,115.5987,115.5236,115.5487,14218.0
2018-06-05 14:50:00,138.54,138.68,138.52,138.63,13018.0,115.5654,115.6821,115.5487,115.6404,13018.0
2018-06-05 14:55:00,138.62,138.73,138.62,138.73,14921.0,115.6321,115.7238,115.6321,115.7238,14921.0
2018-06-05 15:00:00,138.73,138.85,138.69,138.71,16934.0,115.7238,115.8239,115.6905,115.7072,16934.0
2018-06-05 15:05:00,138.72,138.72,138.61,138.67,13457.0,115.7155,115.7155,115.6237,115.6738,13457.0
2018-06-05 15:10:00,138.64,138.65,138.49,138.49,14446.0,115.6488,115.6571,115.5236,115.5236,14446.0
2018-06-05 15:15:00,138.5,138.54,138.45,138.47,21671.0,115.532,115.5654,115.4903,115.507,21671.0
2018-06-05 15:20:00,138.46,138.47,138.32,138.32,12139.0,115.4986,115.507,115.3818,115.3818,12139.0
2018-06-05 15:25:00,138.36,138.39,138.26,138.26,18353.0,115.4152,115.4402,115.3318,115.3318,18353.0
2018-06-05 15:30:00,138.26,138.4,138.24,138.39,16245.0,115.3318,115.4486,115.3151,115.4402,16245.0
2018-06-05 15:35:00,138.38,138.52,138.38,138.47,37540.0,115.4319,115.5487,115.4319,115.507,37540.0
2018-06-05 15:40:00,138.47,138.56,138.46,138.55,19958.0,115.507,115.582,115.4986,115.5737,19958.0
2018-06-05 15:45:00,138.55,138.91,138.53,138.84,50852.0,115.5737,115.874,115.557,115.8156,50852.0
2018-06-05 15:50:00,138.83,138.97,138.8,138.93,63300.0,115.8073,115.924,115.7822,115.8907,63300.0
2018-06-05 15:55:00,138.95,139.12,138.84,138.9,202746.0,115.9074,116.0492,115.8156,115.8657,202746.0
2018-06-06 09:30:00,139.37,139.52,138.19,138.49,29112.0,116.2577,116.3828,115.2734,115.5236,29112.0
2018-06-06 09:35:00,138.58,138.58,138.1,138.18,8891.0,115.5987,115.5987,115.1983,115.2651,8891.0
2018-06-06 09:40:00,138.24,138.44,138.21,138.27,5890.0,115.3151,115.4819,115.2901,115.3401,5890.0
2018-06-06 09:45:00,138.23,138.25,138.15,138.25,2651.0,115.3068,115.3234,115.24,115.3234,2651.0
2018-06-06 09:50:00,138.25,138.53,138.24,138.53,16570.0,115.3234,115.557,115.3151,115.557,16570.0
2018-06-06 09:55:00,138.55,138.57,138.22,138.27,10027.0,115.5737,115.5904,115.2984,115.3401,10027.0
2018-06-06 10:00:00,138.27,138.46,138.27,138.36,6525.0,115.3401,115.4986,115.3401,115.4152,6525.0
2018-06-06 10:05:00,138.34,138.35,138.15,138.27,11618.0,115.3985,115.4069,115.24,115.3401,11618.0
2018-06-06 10:10:00,138.25,138.26,138.04,138.1,5606.0,115.3234,115.3318,115.1483,115.1983,5606.0
2018-06-06 10:15:00,138.09,138.12,137.89,137.97,9467.0,115.19,115.215,115.0231,115.0899,9467.0
2018-06-06 10:20:00,137.99,138.0,137.75,137.94,9485.0,115.1066,115.1149,114.9064,115.0649,9485.0
2018-06-06 10:25:00,137.95,138.06,137.84,137.91,12764.0,115.0732,115.165,114.9814,115.0398,12764.0
2018-06-06 10:30:00,137.89,138.26,137.88,138.03,21359.0,115.0231,115.3318,115.0148,115.1399,21359.0
2018-06-06 10:35:00,138.11,138.14,137.75,137.75,6751.0,115.2067,115.2317,114.9064,114.9064,6751.0
2018-06-06 10:40:00,137.76,138.09,137.76,137.98,4979.0,114.9147,115.19,114.9147,115.0982,4979.0
2018-06-06 10:45:00,137.97,138.02,137.82,137.86,5131.0,115.0899,115.1316,114.9648,114.9981,5131.0
2018-06-06 10:50:00,137.96,137.98,137.84,137.88,3864.0,115.0815,115.0982,114.9814,115.0148,3864.0
2018-06-06 10:55:00,137.84,137.96,137.75,137.96,6779.0,114.9814,115.0815,114.9064,115.0815,6779.0
2018-06-06 11:00:00,137.91,137.91,137.83,137.86,8099.0,115.0398,115.0398,114.9731,114.9981,8099.0
2018-06-06 11:05:00,137.84,137.88,137.78,137.83,7049.0,114.9814,115.0148,114.9314,114.9731,7049.0
2018-06-06 11:10:00,137.82,137.85,137.59,137.64,23588.0,114.9648,114.9898,114.7729,114.8146,23588.0
2018-06-06 11:15:00,137.66,137.7,137.58,137.63,7149.0,114.8313,114.8647,114.7646,114.8063,7149.0
2018-06-06 11:20:00,137.62,137.79,137.58,137.79,4064.0,114.7979,114.9397,114.7646,114.9397,4064.0
2018-06-06 11:25:00,137.8,137.81,137.6,137.74,7243.0,114.9481,114.9564,114.7812,114.898,7243.0
2018-06-06 11:30:00,137.78,137.86,137.77,137.85,6846.0,114.9314,114.9981,114.923,114.9898,6846.0
2018-06-06 11:35:00,137.86,137.98,137.84,137.98,6890.0,114.9981,115.0982,114.9814,115.0982,6890.0
2018-06-06 11:40:00,137.99,138.05,137.95,137.95,4742.0,115.1066,115.1566,115.0732,115.0732,4742.0
2018-06-06 11:45:00,137.98,138.06,137.92,137.97,12291.0,115.0982,115.165,115.0482,115.0899,12291.0
2018-06-06 11:50:00,137.97,138.12,137.97,137.98,11862.0,115.0899,115.215,115.0899,115.0982,11862.0
2018-06-06 11:55:00,137.94,138.06,137.93,137.99,9215.0,115.0649,115.165,115.0565,115.1066,9215.0
2018-06-06 12:00:00,137.97,138.02,137.93,138.0,6516.0,115.0899,115.1316,115.0565,115.1149,6516.0
2018-06-06 12:05:00,138.02,138.2,137.98,138.08,8229.0,115.1316,115.2817,115.0982,115.1816,8229.0
2018-06-06 12:10:00,138.1,138.17,138.05,138.17,1600.0,115.1983,115.2567,115.1566,115.2567,1600.0
2018-06-06 12:15:00,138.18,138.19,138.11,138.16,2520.0,115.2651,115.2734,115.2067,115.2484,2520.0
2018-06-06 12:20:00,138.16,138.16,138.09,138.09,6436.0,115.2484,115.2484,115.19,115.19,6436.0
2018-06-06 12:25:00,138.08,138.15,138.02,138.11,6901.0,115.1816,115.24,115.1316,115.2067,6901.0
2018-06-06 12:30:00,138.11,138.24,138.09,138.13,7997.0,115.2067,115.3151,115.19,115.2233,7997.0
2018-06-06 12:35:00,138.14,138.22,138.1,138.14,5588.0,115.2317,115.2984,115.1983,115.2317,5588.0
2018-06-06 12:40:00,138.15,138.15,138.07,138.12,3935.0,115.24,115.24,115.1733,115.215,3935.0
2018-06-06 12:45:00,138.12,138.15,138.07,138.15,6841.0,115.215,115.24,115.1733,115.24,6841.0
2018-06-06 12:50:00,138.16,138.18,138.11,138.17,6794.0,115.2484,115.2651,115.2067,115.2567,6794.0
2018-06-06 12:55:00,138.14,138.26,138.14,138.25,10143.0,115.2317,115.3318,115.2317,115.3234,10143.0
2018-06-06 13:00:00,138.27,138.29,138.11,138.18,4878.0,115.3401,115.3568,115.2067,115.2651,4878.0
2018-06-06 13:05:00,138.18,138.23,138.09,138.16,4124.0,115.2651,115.3068,115.19,115.2484,4124.0
2018-06-06 13:10:00,138.14,138.21,138.11,138.21,2563.0,115.2317,115.2901,115.2067,115.2901,2563.0
2018-06-06 13:15:00,138.24,138.26,138.18,138.18,6500.0,115.3151,115.3318,115.2651,115.2651,6500.0
2018-06-06 13:20:00,138.19,138.22,138.12,138.22,3738.0,115.2734,115.2984,115.215,115.2984,3738.0
2018-06-06 13:25:00,138.26,138.29,138.22,138.23,2838.0,115.3318,115.3568,115.2984,115.3068,2838.0
2018-06-06 13:30:00,138.24,138.3,138.22,138.22,8345.0,115.3151,115.3652,115.2984,115.2984,8345.0
2018-06-06 13:35:00,138.2,138.23,138.18,138.18,4827.0,115.2817,115.3068,115.2651,115.2651,4827.0
2018-06-06 13:40:00,138.18,138.19,138.05,138.05,4712.0,115.2651,115.2734,115.1566,115.1566,4712.0
2018-06-06 13:45:00,138.05,138.09,138.0,138.0,4846.0,115.1566,115.19,115.1149,115.1149,4846.0
2018-06-06 13:50:00,138.02,138.05,137.94,138.0,5044.0,115.1316,115.1566,115.0649,115.1149,5044.0
2018-06-06 13:55:00,137.99,138.02,137.96,138.02,4137.0,115.1066,115.1316,115.0815,115.1316,4137.0
2018-06-06 14:00:00,138.04,138.08,138.01,138.08,13895.0,115.1483,115.1816,115.1232,115.1816,13895.0
2018-06-06 14:05:00,138.07,138.2,138.07,138.18,3056.0,115.1733,115.2817,115.1733,115.2651,3056.0
2018-06-06 14:10:00,138.23,138.3,138.19,138.3,12000.0,115.3068,115.3652,115.2734,115.3652,12000.0
2018-06-06 14:15:00,138.28,138.41,138.27,138.3,3987.0,115.3485,115.4569,115.3401,115.3652,3987.0
2018-06-06 14:20:00,138.25,138.35,138.25,138.27,5821.0,115.3234,115.4069,115.3234,115.3401,5821.0
2018-06-06 14:25:00,138.27,138.32,138.27,138.31,2372.0,115.3401,115.3818,115.3401,115.3735,2372.0
2018-06-06 14:30:00,138.3,138.3,138.26,138.3,2287.0,115.3652,115.3652,115.3318,115.3652,2287.0
2018-06-06 14:35:00,138.3,138.47,138.3,138.47,2904.0,115.3652,115.507,115.3652,115.507,2904.0
2018-06-06 14:40:00,138.49,138.69,138.49,138.65,5328.0,115.5236,115.6905,115.5236,115.6571,5328.0
2018-06-06 14:45:00,138.66,138.74,138.61,138.74,4210.0,115.6655,115.7322,115.6237,115.7322,4210.0
2018-06-06 14:50:00,138.76,138.79,138.72,138.76,4427.0,115.7489,115.7739,115.7155,115.7489,4427.0
2018-06-06 14:55:00,138.76,138.79,138.68,138.72,5652.0,115.7489,115.7739,115.6821,115.7155,5652.0
2018-06-06 15:00:00,138.73,138.75,138.66,138.68,7516.0,115.7238,115.7405,115.6655,115.6821,7516.0
2018-06-06 15:05:00,138.71,138.91,138.68,138.83,8180.0,115.7072,115.874,115.6821,115.8073,8180.0
2018-06-06 15:10:00,138.79,138.94,138.77,138.92,4577.0,115.7739,115.899,115.7572,115.8823,4577.0
2018-06-06 15:15:00,138.91,138.95,138.88,138.95,9687.0,115.874,115.9074,115.849,115.9074,9687.0
2018-06-06 15:20:00,138.96,139.0,138.84,138.87,9745.0,115.9157,115.9491,115.8156,115.8406,9745.0
2018-06-06 15:25:00,138.88,139.06,138.86,139.03,11868.0,115.849,115.9991,115.8323,115.9741,11868.0
2018-06-06 15:30:00,139.02,139.02,138.88,138.89,38634.0,115.9658,115.9658,115.849,115.8573,38634.0
2018-06-06 15:35:00,138.89,138.9,138.6,138.66,35604.0,115.8573,115.8657,115.6154,115.6655,35604.0
2018-06-06 15:40:00,138.67,138.68,138.59,138.65,19007.0,115.6738,115.6821,115.6071,115.6571,19007.0
2018-06-06 15:45:00,138.64,138.67,138.52,138.65,17945.0,115.6488,115.6738,115.5487,115.6571,17945.0
2018-06-06 15:50:00,138.64,138.67,138.57,138.58,64896.0,115.6488,115.6738,115.5904,115.5987,64896.0
2018-06-06 15:55:00,138.57,139.07,138.57,139.03,121388.0,115.5904,116.0075,115.5904,115.9741,121388.0
2018-06-07 09:30:00,139.07,139.35,138.75,138.87,15673.0,116.0075,116.241,115.7405,115.8406,15673.0
2018-06-07 09:35:00,138.86,138.98,138.6,138.82,5400.0,115.8323,115.9324,115.6154,115.7989,5400.0
2018-06-07 09:40:00,138.9,139.03,138.76,139.02,5819.0,115.8657,115.9741,115.7489,115.9658,5819.0
2018-06-07 09:45:00,139.04,139.05,138.85,138.85,2297.0,115.9824,115.9908,115.8239,115.8239,2297.0
2018-06-07 09:50:00,138.83,138.86,138.69,138.85,5349.0,115.8073,115.8323,115.6905,115.8239,5349.0
2018-06-07 09:55:00,138.89,139.13,138.88,139.09,3909.0,115.8573,116.0575,115.849,116.0241,3909.0
2018-06-07 10:00:00,139.1,139.14,138.88,138.88,7216.0,116.0325,116.0659,115.849,115.849,7216.0
2018-06-07 10:05:00,138.89,138.95,138.58,138.68,8876.0,115.8573,115.9074,115.5987,115.6821,8876.0
2018-06-07 10:10:00,138.64,138.67,138.55,138.65,4587.0,115.6488,115.6738,115.5737,115.6571,4587.0
2018-06-07 10:15:00,138.66,138.82,138.6,138.75,3800.0,115.6655,115.7989,115.6154,115.7405,3800.0
2018-06-07 10:20:00,138.75,138.75,138.27,138.41,14074.0,115.7405,115.7405,115.3401,115.4569,14074.0
2018-06-07 10:25:00,138.41,138.52,138.38,138.45,3605.0,115.4569,115.5487,115.4319,115.4903,3605.0
2018-06-07 10:30:00,138.38,138.66,138.33,138.62,7641.0,115.4319,115.6655,115.3902,115.6321,7641.0
2018-06-07 10:35:00,138.59,138.73,138.48,138.68,5014.0,115.6071,115.7238,115.5153,115.6821,5014.0
2018-06-07 10:40:00,138.7,138.75,138.6,138.63,3804.0,115.6988,115.7405,115.6154,115.6404,3804.0
2018-06-07 10:45:00,138.63,138.69,138.6,138.63,10760.0,115.6404,115.6905,115.6154,115.6404,10760.0
2018-06-07 10:50:00,138.62,138.79,138.61,138.67,10172.0,115.6321,115.7739,115.6237,115.6738,10172.0
2018-06-07 10:55:00,138.7,138.8,138.67,138.67,4816.0,115.6988,115.7822,115.6738,115.6738,4816.0
2018-06-07 11:00:00,138.69,138.85,138.66,138.84,8280.0,115.6905,115.8239,115.6655,115.8156,8280.0
2018-06-07 11:05:00,138.84,138.87,138.49,138.61,10474.0,115.8156,115.8406,115.5236,115.6237,10474.0
2018-06-07 11:10:00,138.62,138.66,138.5,138.6,9758.0,115.6321,115.6655,115.532,115.6154,9758.0
2018-06-07 11:15:00,138.55,138.64,138.41,138.45,6348.0,115.5737,115.6488,115.4569,115.4903,6348.0
2018-06-07 11:20:00,138.41,138.51,138.3,138.51,9247.0,115.4569,115.5403,115.3652,115.5403,9247.0
2018-06-07 11:25:00,138.52,138.56,138.3,138.3,11911.0,115.5487,115.582,115.3652,115.3652,11911.0
2018-06-07 11:30:00,138.29,138.34,138.17,138.17,8268.0,115.3568,115.3985,115.2567,115.2567,8268.0
2018-06-07 11:35:00,138.16,138.31,138.11,138.31,2934.0,115.2484,115.3735,115.2067,115.3735,2934.0
2018-06-07 11:40:00,138.34,138.37,138.02,138.14,5462.0,115.3985,115.4235,115.1316,115.2317,5462.0
2018-06-07 11:45:00,138.1,138.15,137.88,137.88,4210.0,115.1983,115.24,115.0148,115.0148,4210.0
2018-06-07 11:50:00,137.92,137.92,137.72,137.72,9141.0,115.0482,115.0482,114.8813,114.8813,9141.0
2018-06-07 11:55:00,137.78,137.83,137.59,137.79,7505.0,114.9314,114.9731,114.7729,114.9397,7505.0
2018-06-07 12:00:00,137.79,137.9,137.67,137.7,14975.0,114.9397,115.0315,114.8396,114.8647,14975.0
2018-06-07 12:05:00,137.75,138.02,137.71,138.02,7552.0,114.9064,115.1316,114.873,115.1316,7552.0
2018-06-07 12:10:00,138.02,138.02,137.88,137.93,10705.0,115.1316,115.1316,115.0148,115.0565,10705.0
2018-06-07 12:15:00,137.91,137.97,137.87,137.87,7946.0,115.0398,115.0899,115.0065,115.0065,7946.0
2018-06-07 12:20:00,137.86,137.94,137.78,137.91,10583.0,114.9981,115.0649,114.9314,115.0398,10583.0
2018-06-07 12:25:00,137.91,138.13,137.9,138.12,10331.0,115.0398,115.2233,115.0315,115.215,10331.0
2018-06-07 12:30:00,138.1,138.1,137.98,137.99,5591.0,115.1983,115.1983,115.0982,115.1066,5591.0
2018-06-07 12:35:00,138.01,138.06,137.97,138.03,5319.0,115.1232,115.165,115.0899,115.1399,5319.0
2018-06-07 12:40:00,138.03,138.05,137.96,137.96,12048.0,115.1399,115.1566,115.0815,115.0815,12048.0
2018-06-07 12:45:00,137.99,138.12,137.98,138.08,11730.0,115.1066,115.215,115.0982,115.1816,11730.0
2018-06-07 12:50:00,138.13,138.25,138.08,138.25,31942.0,115.2233,115.3234,115.1816,115.3234,31942.0
2018-06-07 12:55:00,138.23,138.24,138.14,138.16,6980.0,115.3068,115.3151,115.2317,115.2484,6980.0
2018-06-07 13:00:00,138.2,138.35,138.18,138.31,3906.0,115.2817,115.4069,115.2651,115.3735,3906.0
2018-06-07 13:05:00,138.35,138.43,138.34,138.36,57618.0,115.4069,115.4736,115.3985,115.4152,57618.0
2018-06-07 13:10:00,138.36,138.51,138.36,138.44,7121.0,115.4152,115.5403,115.4152,115.4819,7121.0
2018-06-07 13:15:00,138.42,138.45,138.26,138.3,5504.0,115.4653,115.4903,115.3318,115.3652,5504.0
2018-06-07 13:20:00,138.3,138.3,138.08,138.09,4707.0,115.3652,115.3652,115.1816,115.19,4707.0
2018-06-07 13:25:00,138.08,138.17,138.07,138.07,4736.0,115.1816,115.2567,115.1733,115.1733,4736.0
2018-06-07 13:30:00,138.09,138.58,138.09,138.55,6143.0,115.19,115.5987,115.19,115.5737,6143.0
2018-06-07 13:35:00,138.53,138.53,138.14,138.14,23035.0,115.557,115.557,115.2317,115.2317,23035.0
2018-06-07 13:40:00,138.16,138.29,138.02,138.23,6211.0,115.2484,115.3568,115.1316,115.3068,6211.0
2018-06-07 13:45:00,138.18,138.33,138.13,138.32,6115.0,115.2651,115.3902,115.2233,115.3818,6115.0
2018-06-07 13:50:00,138.33,138.33,138.12,138.2,4383.0,115.3902,115.3902,115.215,115.2817,4383.0
2018-06-07 13:55:00,138.22,138.22,138.08,138.08,2800.0,115.2984,115.2984,115.1816,115.1816,2800.0
2018-06-07 14:00:00,138.12,138.3,138.12,138.3,7784.0,115.215,115.3652,115.215,115.3652,7784.0
2018-06-07 14:05:00,138.28,138.35,138.15,138.16,6902.0,115.3485,115.4069,115.24,115.2484,6902.0
2018-06-07 14:10:00,138.24,138.34,138.21,138.33,6416.0,115.3151,115.3985,115.2901,115.3902,6416.0
2018-06-07 14:15:00,138.32,138.4,138.3,138.32,7522.0,115.3818,115.4486,115.3652,115.3818,7522.0
2018-06-07 14:20:00,138.3,138.3,138.16,138.28,10408.0,115.3652,115.3652,115.2484,115.3485,10408.0
2018-06-07 14:25:00,138.29,138.39,138.26,138.39,6492.0,115.3568,115.4402,115.3318,115.4402,6492.0
2018-06-07 14:30:00,138.34,138.49,138.34,138.46,8770.0,115.3985,115.5236,115.3985,115.4986,8770.0
2018-06-07 14:35:00,138.46,138.48,138.37,138.46,7975.0,115.4986,115.5153,115.4235,115.4986,7975.0
2018-06-07 14:40:00,138.46,138.49,138.4,138.43,5943.0,115.4986,115.5236,115.4486,115.4736,5943.0
2018-06-07 14:45:00,138.4,138.42,138.27,138.27,6252.0,115.4486,115.4653,115.3401,115.3401,6252.0
2018-06-07 14:50:00,138.28,138.28,138.12,138.17,14368.0,115.3485,115.3485,115.215,115.2567,14368.0
2018-06-07 14:55:00,138.17,138.21,138.16,138.18,11953.0,115.2567,115.2901,115.2484,115.2651,11953.0
2018-06-07 15:00:00,138.17,138.17,138.09,138.16,8937.0,115.2567,115.2567,115.19,115.2484,8937.0
2018-06-07 15:05:00,138.14,138.16,138.0,138.0,8399.0,115.2317,115.2484,115.1149,115.1149,8399.0
2018-06-07 15:10:00,138.02,138.05,137.93,138.04,11368.0,115.1316,115.1566,115.0565,115.1483,11368.0
2018-06-07 15:15:00,138.05,138.18,138.03,138.18,15051.0,115.1566,115.2651,115.1399,115.2651,15051.0
2018-06-07 15:20:00,138.16,138.33,138.15,138.33,11915.0,115.2484,115.3902,115.24,115.3902,11915.0
2018-06-07 15:25:00,138.36,138.39,138.17,138.19,12551.0,115.4152,115.4402,115.2567,115.2734,12551.0
2018-06-07 15:30:00,138.19,138.23,138.08,138.09,53249.0,115.2734,115.3068,115.1816,115.19,53249.0
2018-06-07 15:35:00,138.1,138.18,138.09,138.09,26125.0,115.1983,115.2651,115.19,115.19,26125.0
2018-06-07 15:40:00,138.11,138.12,137.84,137.91,32777.0,115.2067,115.215,114.9814,115.0398,32777.0
2018-06-07 15:45:00,137.86,138.04,137.86,137.94,40067.0,114.9981,115.1483,114.9981,115.0649,40067.0
2018-06-07 15:50:00,137.96,138.05,137.93,138.02,38001.0,115.0815,115.1566,115.0565,115.1316,38001.0
2018-06-07 15:55:00,138.0,138.17,138.0,138.14,146345.0,115.1149,115.2567,115.1149,115.2317,146345.0
2018-06-08 09:30:00,138.58,139.25,138.1,138.31,49129.0,115.5987,116.1576,115.1983,115.3735,49129.0
2018-06-08 09:35:00,138.21,138.6,138.13,138.51,22585.0,115.2901,115.6154,115.2233,115.5403,22585.0
2018-06-08 09:40:00,138.51,139.06,138.51,138.95,19213.0,115.5403,115.9991,115.5403,115.9074,19213.0
2018-06-08 09:45:00,138.97,139.17,138.85,139.06,14242.0,115.924,116.0909,115.8239,115.9991,14242.0
2018-06-08 09:50:00,139.02,139.19,138.97,139.05,10490.0,115.9658,116.1076,115.924,115.9908,10490.0
2018-06-08 09:55:00,139.08,139.24,138.85,139.15,33137.0,116.0158,116.1493,115.8239,116.0742,33137.0
2018-06-08 10:00:00,139.08,139.11,138.84,138.92,50626.0,116.0158,116.0408,115.8156,115.8823,50626.0
2018-06-08 10:05:00,138.89,138.92,138.63,138.89,8610.0,115.8573,115.8823,115.6404,115.8573,8610.0
2018-06-08 10:10:00,138.88,138.91,138.77,138.9,8617.0,115.849,115.874,115.7572,115.8657,8617.0
2018-06-08 10:15:00,138.86,139.01,138.82,138.98,12590.0,115.8323,115.9574,115.7989,115.9324,12590.0
2018-06-08 10:20:00,138.97,139.05,138.69,138.69,7956.0,115.924,115.9908,115.6905,115.6905,7956.0
2018-06-08 10:25:00,138.69,138.78,138.46,138.46,14249.0,115.6905,115.7656,115.4986,115.4986,14249.0
2018-06-08 10:30:00,138.48,138.65,138.46,138.56,18230.0,115.5153,115.6571,115.4986,115.582,18230.0
2018-06-08 10:35:00,138.57,138.57,138.38,138.44,10224.0,115.5904,115.5904,115.4319,115.4819,10224.0
2018-06-08 10:40:00,138.47,138.47,138.3,138.36,11193.0,115.507,115.507,115.3652,115.4152,11193.0
2018-06-08 10:45:00,138.35,138.57,138.33,138.43,29479.0,115.4069,115.5904,115.3902,115.4736,29479.0
2018-06-08 10:50:00,138.43,138.47,138.16,138.24,62609.0,115.4736,115.507,115.2484,115.3151,62609.0
2018-06-08 10:55:00,138.26,138.39,138.21,138.3,23438.0,115.3318,115.4402,115.2901,115.3652,23438.0
2018-06-08 11:00:00,138.26,138.33,138.02,138.24,19149.0,115.3318,115.3902,115.1316,115.3151,19149.0
2018-06-08 11:05:00,138.27,138.32,138.14,138.25,19536.0,115.3401,115.3818,115.2317,115.3234,19536.0
2018-06-08 11:10:00,138.26,138.26,138.01,138.21,27062.0,115.3318,115.3318,115.1232,115.2901,27062.0
2018-06-08 11:15:00,138.21,138.21,137.99,138.0,56295.0,115.2901,115.2901,115.1066,115.1149,56295.0
2018-06-08 11:20:00,138.02,138.11,137.93,137.97,34726.0,115.1316,115.2067,115.0565,115.0899,34726.0
2018-06-08 11:25:00,137.97,138.05,137.95,138.03,40795.0,115.0899,115.1566,115.0732,115.1399,40795.0
2018-06-08 11:30:00,138.02,138.28,137.97,138.2,40807.0,115.1316,115.3485,115.0899,115.2817,40807.0
2018-06-08 11:35:00,138.21,138.21,138.05,138.06,10475.0,115.2901,115.2901,115.1566,115.165,10475.0
2018-06-08 11:40:00,138.06,138.22,137.97,138.08,9967.0,115.165,115.2984,115.0899,115.1816,9967.0
2018-06-08 11:45:00,138.1,138.18,138.03,138.18,11541.0,115.1983,115.2651,115.1399,115.2651,11541.0
2018-06-08 11:50:00,138.18,138.23,138.14,138.17,7736.0,115.2651,115.3068,115.2317,115.2567,7736.0
2018-06-08 11:55:00,138.14,138.14,137.98,137.99,15199.0,115.2317,115.2317,115.0982,115.1066,15199.0
2018-06-08 12:00:00,138.0,138.11,137.98,138.0,13624.0,115.1149,115.2067,115.0982,115.1149,13624.0
2018-06-08 12:05:00,138.06,138.09,137.96,137.96,8541.0,115.165,115.19,115.0815,115.0815,8541.0
2018-06-08 12:10:00,137.96,138.1,137.91,138.01,39842.0,115.0815,115.1983,115.0398,115.1232,39842.0
2018-06-08 12:15:00,138.01,138.36,138.01,138.15,39926.0,115.1232,115.4152,115.1232,115.24,39926.0
2018-06-08 12:20:00,138.17,138.27,138.07,138.25,39592.0,115.2567,115.3401,115.1733,115.3234,39592.0
2018-06-08 12:25:00,138.25,138.26,138.07,138.17,18605.0,115.3234,115.3318,115.1733,115.2567,18605.0
2018-06-08 12:30:00,138.15,138.24,138.06,138.06,50975.0,115.24,115.3151,115.165,115.165,50975.0
2018-06-08 12:35:00,138.11,138.3,138.11,138.19,10160.0,115.2067,115.3652,115.2067,115.2734,10160.0
2018-06-08 12:40:00,138.17,138.25,138.08,138.12,36586.0,115.2567,115.3234,115.1816,115.215,36586.0
2018-06-08 12:45:00,138.12,138.27,138.09,138.25,15645.0,115.215,115.3401,115.19,115.3234,15645.0
2018-06-08 12:50:00,138.27,138.32,138.17,138.17,24906.0,115.3401,115.3818,115.2567,115.2567,24906.0
2018-06-08 12:55:00,138.17,138.25,138.13,138.19,27877.0,115.2567,115.3234,115.2233,115.2734,27877.0
2018-06-08 13:00:00,138.24,138.28,138.15,138.19,21256.0,115.3151,115.3485,115.24,115.2734,21256.0
2018-06-08 13:05:00,138.19,138.23,138.11,138.12,226120.0,115.2734,115.3068,115.2067,115.215,226120.0
2018-06-08 13:10:00,138.15,138.24,138.07,138.16,17520.0,115.24,115.3151,115.1733,115.2484,17520.0
2018-06-08 13:15:00,138.14,138.18,137.92,137.92,13318.0,115.2317,115.2651,115.0482,115.0482,13318.0
2018-06-08 13:20:00,137.91,138.15,137.9,138.08,13081.0,115.0398,115.24,115.0315,115.1816,13081.0
2018-06-08 13:25:00,138.05,138.15,138.03,138.13,23878.0,115.1566,115.24,115.1399,115.2233,23878.0
2018-06-08 13:30:00,138.14,138.15,138.04,138.04,27465.0,115.2317,115.24,115.1483,115.1483,27465.0
2018-06-08 13:35:00,138.04,138.07,137.96,138.0,12111.0,115.1483,115.1733,115.0815,115.1149,12111.0
2018-06-08 13:40:00,138.02,138.04,137.94,137.98,14483.0,115.1316,115.1483,115.0649,115.0982,14483.0
2018-06-08 13:45:00,138.0,138.03,137.92,138.01,10880.0,115.1149,115.1399,115.0482,115.1232,10880.0
2018-06-08 13:50:00,137.96,138.01,137.82,137.99,10124.0,115.0815,115.1232,114.9648,115.1066,10124.0
2018-06-08 13:55:00,137.98,138.04,137.94,138.0,12357.0,115.0982,115.1483,115.0649,115.1149,12357.0
2018-06-08 14:00:00,138.0,138.03,137.95,137.97,14328.0,115.1149,115.1399,115.0732,115.0899,14328.0
2018-06-08 14:05:00,137.99,138.0,137.94,137.95,55298.0,115.1066,115.1149,115.0649,115.0732,55298.0
2018-06-08 14:10:00,137.97,138.2,137.96,138.05,80640.0,115.0899,115.2817,115.0815,115.1566,80640.0
2018-06-08 14:15:00,138.05,138.06,137.98,138.02,176596.0,115.1566,115.165,115.0982,115.1316,176596.0
2018-06-08 14:20:00,138.03,138.17,138.01,138.04,66501.0,115.1399,115.2567,115.1232,115.1483,66501.0
2018-06-08 14:25:00,138.03,138.2,138.0,138.11,41087.0,115.1399,115.2817,115.1149,115.2067,41087.0
2018-06-08 14:30:00,138.11,138.23,138.04,138.22,36272.0,115.2067,115.3068,115.1483,115.2984,36272.0
2018-06-08 14:35:00,138.23,138.34,138.21,138.34,11288.0,115.3068,115.3985,115.2901,115.3985,11288.0
2018-06-08 14:40:00,138.34,138.55,138.33,138.53,30025.0,115.3985,115.5737,115.3902,115.557,30025.0
2018-06-08 14:45:00,138.53,138.59,138.45,138.49,36111.0,115.557,115.6071,115.4903,115.5236,36111.0
2018-06-08 14:50:00,138.47,138.47,138.34,138.36,15005.0,115.507,115.507,115.3985,115.4152,15005.0
2018-06-08 14:55:00,138.38,138.43,138.35,138.36,12403.0,115.4319,115.4736,115.4069,115.4152,12403.0
2018-06-08 15:00:00,138.37,138.38,138.29,138.29,7306.0,115.4235,115.4319,115.3568,115.3568,7306.0
2018-06-08 15:05:00,138.3,138.36,138.24,138.26,12109.0,115.3652,115.4152,115.3151,115.3318,12109.0
2018-06-08 15:10:00,138.26,138.36,138.25,138.36,13486.0,115.3318,115.4152,115.3234,115.4152,13486.0
2018-06-08 15:15:00,138.35,138.4,138.34,138.36,12059.0,115.4069,115.4486,115.3985,115.4152,12059.0
2018-06-08 15:20:00,138.35,138.44,138.32,138.44,20229.0,115.4069,115.4819,115.3818,115.4819,20229.0
2018-06-08 15:25:00,138.44,138.44,138.33,138.38,15746.0,115.4819,115.4819,115.3902,115.4319,15746.0
2018-06-08 15:30:00,138.37,138.45,138.35,138.39,18564.0,115.4235,115.4903,115.4069,115.4402,18564.0
2018-06-08 15:35:00,138.39,138.55,138.39,138.5,31695.0,115.4402,115.5737,115.4402,115.532,31695.0
2018-06-08 15:40:00,138.49,138.51,138.47,138.5,23645.0,115.5236,115.5403,115.507,115.532,23645.0
2018-06-08 15:45:00,138.49,138.49,138.33,138.48,35899.0,115.5236,115.5236,115.3902,115.5153,35899.0
2018-06-08 15:50:00,138.48,138.53,138.46,138.51,72680.0,115.5153,115.557,115.4986,115.5403,72680.0
2018-06-08 15:55:00,138.5,138.61,138.45,138.56,135850.0,115.532,115.6237,115.4903,115.582,135850.0
2018-06-11 09:30:00,138.5,138.69,138.08,138.28,33217.0,115.532,115.6905,115.1816,115.3485,33217.0
2018-06-11 09:35:00,138.41,138.78,138.3,138.62,13922.0,115.4569,115.7656,115.3652,115.6321,13922.0
2018-06-11 09:40:00,138.6,138.9,138.48,138.87,9123.0,115.6154,115.8657,115.5153,115.8406,9123.0
2018-06-11 09:45:00,138.9,138.97,138.78,138.85,14447.0,115.8657,115.924,115.7656,115.8239,14447.0
2018-06-11 09:50:00,138.83,139.13,138.74,138.82,10502.0,115.8073,116.0575,115.7322,115.7989,10502.0
2018-06-11 09:55:00,138.75,139.33,138.75,139.33,6939.0,115.7405,116.2243,115.7405,116.2243,6939.0
2018-06-11 10:00:00,139.29,139.35,139.24,139.31,24079.0,116.191,116.241,116.1493,116.2077,24079.0
2018-06-11 10:05:00,139.31,139.39,138.99,139.0,29766.0,116.2077,116.2744,115.9407,115.9491,29766.0
2018-06-11 10:10:00,139.01,139.12,139.0,139.06,6497.0,115.9574,116.0492,115.9491,115.9991,6497.0
2018-06-11 10:15:00,139.05,139.15,138.84,139.15,15213.0,115.9908,116.0742,115.8156,116.0742,15213.0
2018-06-11 10:20:00,139.08,139.08,138.94,139.08,12193.0,116.0158,116.0158,115.899,116.0158,12193.0
2018-06-11 10:25:00,139.12,139.19,138.99,139.06,6410.0,116.0492,116.1076,115.9407,115.9991,6410.0
2018-06-11 10:30:00,139.04,139.16,138.97,139.16,10152.0,115.9824,116.0825,115.924,116.0825,10152.0
2018-06-11 10:35:00,139.16,139.16,138.95,139.0,35084.0,116.0825,116.0825,115.9074,115.9491,35084.0
2018-06-11 10:40:00,138.96,139.13,138.95,139.08,9622.0,115.9157,116.0575,115.9074,116.0158,9622.0
2018-06-11 10:45:00,139.08,139.1,138.85,138.92,12760.0,116.0158,116.0325,115.8239,115.8823,12760.0
2018-06-11 10:50:00,138.9,138.9,138.58,138.58,7901.0,115.8657,115.8657,115.5987,115.5987,7901.0
2018-06-11 10:55:00,138.61,138.81,138.61,138.78,7958.0,115.6237,115.7906,115.6237,115.7656,7958.0
2018-06-11 11:00:00,138.81,139.03,138.77,138.96,3979.0,115.7906,115.9741,115.7572,115.9157,3979.0
2018-06-11 11:05:00,139.0,139.0,138.83,138.87,3727.0,115.9491,115.9491,115.8073,115.8406,3727.0
2018-06-11 11:10:00,138.88,139.0,138.86,138.97,5806.0,115.849,115.9491,115.8323,115.924,5806.0
2018-06-11 11:15:00,138.96,139.05,138.93,139.05,3444.0,115.9157,115.9908,115.8907,115.9908,3444.0
2018-06-11 11:20:00,139.11,139.35,139.11,139.28,13760.0,116.0408,116.241,116.0408,116.1826,13760.0
2018-06-11 11:25:00,139.3,139.54,139.3,139.48,19154.0,116.1993,116.3995,116.1993,116.3495,19154.0
2018-06-11 11:30:00,139.5,139.6,139.46,139.56,7082.0,116.3662,116.4496,116.3328,116.4162,7082.0
2018-06-11 11:35:00,139.58,139.68,139.55,139.65,7092.0,116.4329,116.5163,116.4079,116.4913,7092.0
2018-06-11 11:40:00,139.62,139.88,139.61,139.86,4140.0,116.4663,116.6831,116.4579,116.6665,4140.0
2018-06-11 11:45:00,139.86,140.0,139.83,140.0,23695.0,116.6665,116.7832,116.6414,116.7832,23695.0
2018-06-11 11:50:00,139.98,140.08,139.9,139.93,9994.0,116.7666,116.85,116.6998,116.7248,9994.0
2018-06-11 11:55:00,139.94,140.14,139.94,140.14,7632.0,116.7332,116.9,116.7332,116.9,7632.0
2018-06-11 12:00:00,140.15,140.26,140.13,140.24,6346.0,116.9084,117.0001,116.8917,116.9834,6346.0
2018-06-11 12:05:00,140.24,140.38,140.24,140.31,4737.0,116.9834,117.1002,116.9834,117.0418,4737.0
2018-06-11 12:10:00,140.33,140.34,140.15,140.16,7730.0,117.0585,117.0669,116.9084,116.9167,7730.0
2018-06-11 12:15:00,140.15,140.29,140.15,140.29,3298.0,116.9084,117.0251,116.9084,117.0251,3298.0
2018-06-11 12:20:00,140.31,140.41,140.31,140.38,4707.0,117.0418,117.1252,117.0418,117.1002,4707.0
2018-06-11 12:25:00,140.39,140.4,140.34,140.39,11868.0,117.1086,117.1169,117.0669,117.1086,11868.0
2018-06-11 12:30:00,140.39,140.47,140.39,140.4,9862.0,117.1086,117.1753,117.1086,117.1169,9862.0
2018-06-11 12:35:00,140.4,140.48,140.39,140.42,6003.0,117.1169,117.1836,117.1086,117.1336,6003.0
2018-06-11 12:40:00,140.43,140.44,140.38,140.38,4624.0,117.1419,117.1503,117.1002,117.1002,4624.0
2018-06-11 12:45:00,140.38,140.41,140.3,140.32,10033.0,117.1002,117.1252,117.0335,117.0502,10033.0
2018-06-11 12:50:00,140.32,140.39,140.32,140.35,9026.0,117.0502,117.1086,117.0502,117.0752,9026.0
2018-06-11 12:55:00,140.37,140.43,140.31,140.34,5170.0,117.0919,117.1419,117.0418,117.0669,5170.0
2018-06-11 13:00:00,140.32,140.38,140.3,140.34,3888.0,117.0502,117.1002,117.0335,117.0669,3888.0
2018-06-11 13:05:00,140.34,140.46,140.28,140.42,4582.0,117.0669,117.167,117.0168,117.1336,4582.0
2018-06-11 13:10:00,140.44,140.45,140.33,140.35,7082.0,117.1503,117.1586,117.0585,117.0752,7082.0
2018-06-11 13:15:00,140.33,140.44,140.3,140.39,6496.0,117.0585,117.1503,117.0335,117.1086,6496.0
2018-06-11 13:20:00,140.36,140.41,140.34,140.35,2690.0,117.0835,117.1252,117.0669,117.0752,2690.0
2018-06-11 13:25:00,140.33,140.39,140.32,140.37,2700.0,117.0585,117.1086,117.0502,117.0919,2700.0
2018-06-11 13:30:00,140.38,140.41,140.37,140.41,1100.0,117.1002,117.1252,117.0919,117.1252,1100.0
2018-06-11 13:35:00,140.39,140.41,140.39,140.41,2107.0,117.1086,117.1252,117.1086,117.1252,2107.0
2018-06-11 13:40:00,140.4,140.52,140.33,140.48,26916.0,117.1169,117.217,117.0585,117.1836,26916.0
2018-06-11 13:45:00,140.47,140.5,140.36,140.37,30021.0,117.1753,117.2003,117.0835,117.0919,30021.0
2018-06-11 13:50:00,140.38,140.48,140.36,140.47,9103.0,117.1002,117.1836,117.0835,117.1753,9103.0
2018-06-11 13:55:00,140.44,140.48,140.28,140.39,18973.0,117.1503,117.1836,117.0168,117.1086,18973.0
2018-06-11 14:00:00,140.36,140.36,140.3,140.31,4018.0,117.0835,117.0835,117.0335,117.0418,4018.0
2018-06-11 14:05:00,140.31,140.31,140.22,140.26,8721.0,117.0418,117.0418,116.9668,117.0001,8721.0
2018-06-11 14:10:00,140.27,140.38,140.26,140.36,13324.0,117.0085,117.1002,117.0001,117.0835,13324.0
2018-06-11 14:15:00,140.33,140.5,140.32,140.47,4860.0,117.0585,117.2003,117.0502,117.1753,4860.0
2018-06-11 14:20:00,140.47,140.55,140.45,140.51,10793.0,117.1753,117.242,117.1586,117.2087,10793.0
2018-06-11 14:25:00,140.53,140.56,140.51,140.56,3293.0,117.2253,117.2504,117.2087,117.2504,3293.0
2018-06-11 14:30:00,140.54,140.64,140.54,140.55,6526.0,117.2337,117.3171,117.2337,117.242,6526.0
2018-06-11 14:35:00,140.49,140.53,140.4,140.46,13632.0,117.192,117.2253,117.1169,117.167,13632.0
2018-06-11 14:40:00,140.49,140.52,140.15,140.15,33356.0,117.192,117.217,116.9084,116.9084,33356.0
2018-06-11 14:45:00,140.15,140.15,139.95,139.96,9725.0,116.9084,116.9084,116.7415,116.7499,9725.0
2018-06-11 14:50:00,139.96,139.97,139.85,139.9,6293.0,116.7499,116.7582,116.6581,116.6998,6293.0
2018-06-11 14:55:00,139.88,139.93,139.79,139.81,7286.0,116.6831,116.7248,116.6081,116.6247,7286.0
2018-06-11 15:00:00,139.79,139.8,139.72,139.72,8976.0,116.6081,116.6164,116.5497,116.5497,8976.0
2018-06-11 15:05:00,139.73,139.75,139.64,139.72,11861.0,116.558,116.5747,116.4829,116.5497,11861.0
2018-06-11 15:10:00,139.72,139.74,139.69,139.71,10045.0,116.5497,116.5664,116.5246,116.5413,10045.0
2018-06-11 15:15:00,139.7,139.83,139.7,139.81,16470.0,116.533,116.6414,116.533,116.6247,16470.0
2018-06-11 15:20:00,139.81,139.95,139.79,139.79,17179.0,116.6247,116.7415,116.6081,116.6081,17179.0
2018-06-11 15:25:00,139.8,139.86,139.79,139.84,6772.0,116.6164,116.6665,116.6081,116.6498,6772.0
2018-06-11 15:30:00,139.83,139.86,139.81,139.84,13669.0,116.6414,116.6665,116.6247,116.6498,13669.0
2018-06-11 15:35:00,139.84,139.91,139.71,139.72,16930.0,116.6498,116.7082,116.5413,116.5497,16930.0
2018-06-11 15:40:00,139.71,139.71,139.63,139.67,20679.0,116.5413,116.5413,116.4746,116.508,20679.0
2018-06-11 15:45:00,139.66,139.74,139.64,139.72,30178.0,116.4996,116.5664,116.4829,116.5497,30178.0
2018-06-11 15:50:00,139.72,139.77,139.63,139.72,57471.0,116.5497,116.5914,116.4746,116.5497,57471.0
2018-06-11 15:55:00,139.72,139.8,139.57,139.65,121103.0,116.5497,116.6164,116.4245,116.4913,121103.0
2018-06-12 09:30:00,138.58,139.48,138.58,138.81,48002.0,115.5987,116.3495,115.5987,115.7906,48002.0
2018-06-12 09:35:00,138.81,138.82,138.26,138.33,39791.0,115.7906,115.7989,115.3318,115.3902,39791.0
2018-06-12 09:40:00,138.34,138.49,138.19,138.43,25398.0,115.3985,115.5236,115.2734,115.4736,25398.0
2018-06-12 09:45:00,138.43,138.43,138.0,138.41,14998.0,115.4736,115.4736,115.1149,115.4569,14998.0
2018-06-12 09:50:00,138.45,138.94,138.45,138.82,8840.0,115.4903,115.899,115.4903,115.7989,8840.0
2018-06-12 09:55:00,138.84,139.12,138.84,139.06,14235.0,115.8156,116.0492,115.8156,115.9991,14235.0
2018-06-12 10:00:00,139.05,139.69,139.05,139.66,19710.0,115.9908,116.5246,115.9908,116.4996,19710.0
2018-06-12 10:05:00,139.66,139.89,139.63,139.89,19269.0,116.4996,116.6915,116.4746,116.6915,19269.0
2018-06-12 10:10:00,139.93,140.0,139.65,139.88,12908.0,116.7248,116.7832,116.4913,116.6831,12908.0
2018-06-12 10:15:00,139.83,140.12,139.82,140.12,15042.0,116.6414,116.8833,116.6331,116.8833,15042.0
2018-06-12 10:20:00,140.11,140.4,140.11,140.32,11171.0,116.875,117.1169,116.875,117.0502,11171.0
2018-06-12 10:25:00,140.31,140.37,140.24,140.29,9188.0,117.0418,117.0919,116.9834,117.0251,9188.0
2018-06-12 10:30:00,140.3,140.44,140.27,140.4,10058.0,117.0335,117.1503,117.0085,117.1169,10058.0
2018-06-12 10:35:00,140.38,140.64,140.38,140.54,14244.0,117.1002,117.3171,117.1002,117.2337,14244.0
2018-06-12 10:40:00,140.53,140.53,140.34,140.43,30648.0,117.2253,117.2253,117.0669,117.1419,30648.0
2018-06-12 10:45:00,140.43,140.43,140.25,140.32,35031.0,117.1419,117.1419,116.9918,117.0502,35031.0
2018-06-12 10:50:00,140.32,140.39,140.01,140.17,17219.0,117.0502,117.1086,116.7916,116.925,17219.0
2018-06-12 10:55:00,140.12,140.12,139.79,139.79,17286.0,116.8833,116.8833,116.6081,116.6081,17286.0
2018-06-12 11:00:00,139.79,139.8,139.65,139.78,26308.0,116.6081,116.6164,116.4913,116.5997,26308.0
2018-06-12 11:05:00,139.74,139.88,139.67,139.79,10882.0,116.5664,116.6831,116.508,116.6081,10882.0
2018-06-12 11:10:00,139.82,140.01,139.79,140.01,16762.0,116.6331,116.7916,116.6081,116.7916,16762.0
2018-06-12 11:15:00,140.01,140.11,139.9,140.09,9418.0,116.7916,116.875,116.6998,116.8583,9418.0
2018-06-12 11:20:00,140.07,140.12,139.92,140.06,15176.0,116.8416,116.8833,116.7165,116.8333,15176.0
2018-06-12 11:25:00,140.05,140.2,140.01,140.18,9084.0,116.8249,116.9501,116.7916,116.9334,9084.0
2018-06-12 11:30:00,140.17,140.19,140.07,140.11,13022.0,116.925,116.9417,116.8416,116.875,13022.0
2018-06-12 11:35:00,140.13,140.13,139.78,139.84,12766.0,116.8917,116.8917,116.5997,116.6498,12766.0
2018-06-12 11:40:00,139.84,140.03,139.84,140.03,4262.0,116.6498,116.8083,116.6498,116.8083,4262.0
2018-06-12 11:45:00,140.16,140.19,140.03,140.19,8105.0,116.9167,116.9417,116.8083,116.9417,8105.0
2018-06-12 11:50:00,140.19,140.22,140.03,140.17,12525.0,116.9417,116.9668,116.8083,116.925,12525.0
2018-06-12 11:55:00,140.18,140.35,140.01,140.01,8132.0,116.9334,117.0752,116.7916,116.7916,8132.0
2018-06-12 12:00:00,140.0,140.12,139.99,140.05,11014.0,116.7832,116.8833,116.7749,116.8249,11014.0
2018-06-12 12:05:00,140.05,140.12,139.98,140.04,10113.0,116.8249,116.8833,116.7666,116.8166,10113.0
2018-06-12 12:10:00,140.05,140.12,139.96,139.96,22039.0,116.8249,116.8833,116.7499,116.7499,22039.0
2018-06-12 12:15:00,139.95,140.1,139.95,140.06,9544.0,116.7415,116.8667,116.7415,116.8333,9544.0
2018-06-12 12:20:00,140.09,140.1,139.94,140.03,10183.0,116.8583,116.8667,116.7332,116.8083,10183.0
2018-06-12 12:25:00,140.03,140.31,140.02,140.2,9321.0,116.8083,117.0418,116.7999,116.9501,9321.0
2018-06-12 12:30:00,140.23,140.29,140.2,140.27,7058.0,116.9751,117.0251,116.9501,117.0085,7058.0
2018-06-12 12:35:00,140.29,140.35,140.28,140.34,5548.0,117.0251,117.0752,117.0168,117.0669,5548.0
2018-06-12 12:40:00,140.31,140.37,140.29,140.31,11644.0,117.0418,117.0919,117.0251,117.0418,11644.0
2018-06-12 12:45:00,140.28,140.36,140.25,140.26,8753.0,117.0168,117.0835,116.9918,117.0001,8753.0
2018-06-12 12:50:00,140.29,140.3,140.2,140.25,6877.0,117.0251,117.0335,116.9501,116.9918,6877.0
2018-06-12 12:55:00,140.25,140.27,140.15,140.18,8254.0,116.9918,117.0085,116.9084,116.9334,8254.0
2018-06-12 13:00:00,140.19,140.2,140.09,140.15,7283.0,116.9417,116.9501,116.8583,116.9084,7283.0
2018-06-12 13:05:00,140.12,140.15,140.01,140.06,13314.0,116.8833,116.9084,116.7916,116.8333,13314.0
2018-06-12 13:10:00,140.08,140.09,140.0,140.06,3730.0,116.85,116.8583,116.7832,116.8333,3730.0
2018-06-12 13:15:00,140.07,140.19,140.07,140.09,16646.0,116.8416,116.9417,116.8416,116.8583,16646.0
2018-06-12 13:20:00,140.09,140.18,140.02,140.13,13945.0,116.8583,116.9334,116.7999,116.8917,13945.0
2018-06-12 13:25:00,140.13,140.26,140.12,140.26,5984.0,116.8917,117.0001,116.8833,117.0001,5984.0
2018-06-12 13:30:00,140.26,140.33,140.18,140.25,17267.0,117.0001,117.0585,116.9334,116.9918,17267.0
2018-06-12 13:35:00,140.26,140.28,140.15,140.15,8669.0,117.0001,117.0168,116.9084,116.9084,8669.0
2018-06-12 13:40:00,140.15,140.27,140.12,140.21,6700.0,116.9084,117.0085,116.8833,116.9584,6700.0
2018-06-12 13:45:00,140.21,140.48,140.21,140.47,10800.0,116.9584,117.1836,116.9584,117.1753,10800.0
2018-06-12 13:50:00,140.5,140.5,140.37,140.41,8556.0,117.2003,117.2003,117.0919,117.1252,8556.0
2018-06-12 13:55:00,140.42,140.48,140.38,140.47,8668.0,117.1336,117.1836,117.1002,117.1753,8668.0
2018-06-12 14:00:00,140.47,140.55,140.47,140.52,7819.0,117.1753,117.242,117.1753,117.217,7819.0
2018-06-12 14:05:00,140.52,140.59,140.45,140.46,12144.0,117.217,117.2754,117.1586,117.167,12144.0
2018-06-12 14:10:00,140.49,140.56,140.42,140.49,8055.0,117.192,117.2504,117.1336,117.192,8055.0
2018-06-12 14:15:00,140.53,140.62,140.51,140.61,4840.0,117.2253,117.3004,117.2087,117.2921,4840.0
2018-06-12 14:20:00,140.59,140.61,140.52,140.55,16197.0,117.2754,117.2921,117.217,117.242,16197.0
2018-06-12 14:25:00,140.54,140.57,140.41,140.48,12711.0,117.2337,117.2587,117.1252,117.1836,12711.0
2018-06-12 14:30:00,140.43,140.52,140.4,140.49,11843.0,117.1419,117.217,117.1169,117.192,11843.0
2018-06-12 14:35:00,140.46,140.54,140.4,140.48,7795.0,117.167,117.2337,117.1169,117.1836,7795.0
2018-06-12 14:40:00,140.5,140.64,140.48,140.63,10421.0,117.2003,117.3171,117.1836,117.3088,10421.0
2018-06-12 14:45:00,140.64,140.65,140.48,140.56,12877.0,117.3171,117.3254,117.1836,117.2504,12877.0
2018-06-12 14:50:00,140.54,140.59,140.48,140.59,9279.0,117.2337,117.2754,117.1836,117.2754,9279.0
2018-06-12 14:55:00,140.57,140.66,140.54,140.57,12220.0,117.2587,117.3338,117.2337,117.2587,12220.0
2018-06-12 15:00:00,140.58,140.67,140.5,140.58,11422.0,117.2671,117.3421,117.2003,117.2671,11422.0
2018-06-12 15:05:00,140.6,140.63,140.56,140.63,7990.0,117.2837,117.3088,117.2504,117.3088,7990.0
2018-06-12 15:10:00,140.62,140.82,140.62,140.82,27520.0,117.3004,117.4673,117.3004,117.4673,27520.0
2018-06-12 15:15:00,140.83,140.9,140.78,140.88,28340.0,117.4756,117.534,117.4339,117.5173,28340.0
2018-06-12 15:20:00,140.88,140.9,140.83,140.86,41130.0,117.5173,117.534,117.4756,117.5006,41130.0
2018-06-12 15:25:00,140.87,140.94,140.86,140.9,30399.0,117.509,117.5673,117.5006,117.534,30399.0
2018-06-12 15:30:00,140.9,140.9,140.63,140.63,25216.0,117.534,117.534,117.3088,117.3088,25216.0
2018-06-12 15:35:00,140.61,140.62,140.52,140.6,23847.0,117.2921,117.3004,117.217,117.2837,23847.0
2018-06-12 15:40:00,140.59,140.77,140.58,140.66,26481.0,117.2754,117.4255,117.2671,117.3338,26481.0
2018-06-12 15:45:00,140.67,140.82,140.62,140.81,99007.0,117.3421,117.4673,117.3004,117.4589,99007.0
2018-06-12 15:50:00,140.82,140.98,140.82,140.94,64094.0,117.4673,117.6007,117.4673,117.5673,64094.0
2018-06-12 15:55:00,140.94,141.25,140.92,141.09,332045.0,117.5673,117.8259,117.5507,117.6925,332045.0
2018-06-13 09:30:00,140.66,140.67,139.87,140.0,58398.0,117.3338,117.3421,116.6748,116.7832,58398.0
2018-06-13 09:35:00,140.07,140.11,139.54,139.69,45177.0,116.8416,116.875,116.3995,116.5246,45177.0
2018-06-13 09:40:00,139.59,140.11,139.57,140.02,18765.0,116.4412,116.875,116.4245,116.7999,18765.0
2018-06-13 09:45:00,140.04,140.23,139.94,140.23,20398.0,116.8166,116.9751,116.7332,116.9751,20398.0
2018-06-13 09:50:00,140.15,140.65,140.15,140.59,26072.0,116.9084,117.3254,116.9084,117.2754,26072.0
2018-06-13 09:55:00,140.63,140.63,139.92,140.14,21319.0,117.3088,117.3088,116.7165,116.9,21319.0
2018-06-13 10:00:00,140.12,140.58,140.1,140.54,12096.0,116.8833,117.2671,116.8667,117.2337,12096.0
2018-06-13 10:05:00,140.53,140.56,140.34,140.34,9409.0,117.2253,117.2504,117.0669,117.0669,9409.0
2018-06-13 10:10:00,140.36,140.44,140.24,140.41,7579.0,117.0835,117.1503,116.9834,117.1252,7579.0
2018-06-13 10:15:00,140.45,140.45,140.32,140.39,9533.0,117.1586,117.1586,117.0502,117.1086,9533.0
2018-06-13 10:20:00,140.36,140.36,140.11,140.11,4700.0,117.0835,117.0835,116.875,116.875,4700.0
2018-06-13 10:25:00,140.11,140.19,140.05,140.06,13561.0,116.875,116.9417,116.8249,116.8333,13561.0
2018-06-13 10:30:00,140.12,140.13,139.55,139.55,15699.0,116.8833,116.8917,116.4079,116.4079,15699.0
2018-06-13 10:35:00,139.58,139.6,139.35,139.41,9216.0,116.4329,116.4496,116.241,116.2911,9216.0
2018-06-13 10:40:00,139.37,139.47,139.2,139.2,12151.0,116.2577,116.3411,116.1159,116.1159,12151.0
2018-06-13 10:45:00,139.19,139.22,139.04,139.13,15734.0,116.1076,116.1326,115.9824,116.0575,15734.0
2018-06-13 10:50:00,139.12,139.29,139.02,139.25,13746.0,116.0492,116.191,115.9658,116.1576,13746.0
2018-06-13 10:55:00,139.26,139.62,139.26,139.59,9046.0,116.166,116.4663,116.166,116.4412,9046.0
2018-06-13 11:00:00,139.59,139.75,139.58,139.66,21493.0,116.4412,116.5747,116.4329,116.4996,21493.0
2018-06-13 11:05:00,139.62,139.85,139.61,139.79,11919.0,116.4663,116.6581,116.4579,116.6081,11919.0
2018-06-13 11:10:00,139.76,139.76,139.58,139.6,11615.0,116.583,116.583,116.4329,116.4496,11615.0
2018-06-13 11:15:00,139.61,139.63,139.38,139.42,17896.0,116.4579,116.4746,116.2661,116.2994,17896.0
2018-06-13 11:20:00,139.39,139.39,139.18,139.19,9775.0,116.2744,116.2744,116.0992,116.1076,9775.0
2018-06-13 11:25:00,139.18,139.19,138.92,139.05,16114.0,116.0992,116.1076,115.8823,115.9908,16114.0
2018-06-13 11:30:00,139.12,139.16,138.94,139.05,11313.0,116.0492,116.0825,115.899,115.9908,11313.0
2018-06-13 11:35:00,139.01,139.01,138.79,138.8,15456.0,115.9574,115.9574,115.7739,115.7822,15456.0
2018-06-13 11:40:00,138.84,138.85,138.72,138.8,7493.0,115.8156,115.8239,115.7155,115.7822,7493.0
2018-06-13 11:45:00,138.82,138.83,138.6,138.6,10052.0,115.7989,115.8073,115.6154,115.6154,10052.0
2018-06-13 11:50:00,138.58,138.69,138.58,138.58,9573.0,115.5987,115.6905,115.5987,115.5987,9573.0
2018-06-13 11:55:00,138.61,138.61,138.47,138.54,9848.0,115.6237,115.6237,115.507,115.5654,9848.0
2018-06-13 12:00:00,138.56,138.7,138.55,138.7,7060.0,115.582,115.6988,115.5737,115.6988,7060.0
2018-06-13 12:05:00,138.69,138.74,138.66,138.66,2696.0,115.6905,115.7322,115.6655,115.6655,2696.0
2018-06-13 12:10:00,138.65,138.75,138.64,138.67,8014.0,115.6571,115.7405,115.6488,115.6738,8014.0
2018-06-13 12:15:00,138.65,138.66,138.5,138.5,5697.0,115.6571,115.6655,115.532,115.532,5697.0
2018-06-13 12:20:00,138.49,138.52,138.34,138.34,9284.0,115.5236,115.5487,115.3985,115.3985,9284.0
2018-06-13 12:25:00,138.33,138.58,138.33,138.58,7556.0,115.3902,115.5987,115.3902,115.5987,7556.0
2018-06-13 12:30:00,138.57,138.72,138.55,138.61,11274.0,115.5904,115.7155,115.5737,115.6237,11274.0
2018-06-13 12:35:00,138.62,138.64,138.5,138.52,6755.0,115.6321,115.6488,115.532,115.5487,6755.0
2018-06-13 12:40:00,138.52,138.57,138.46,138.54,6700.0,115.5487,115.5904,115.4986,115.5654,6700.0
2018-06-13 12:45:00,138.52,138.52,138.46,138.47,8705.0,115.5487,115.5487,115.4986,115.507,8705.0
2018-06-13 12:50:00,138.47,138.49,138.4,138.49,16182.0,115.507,115.5236,115.4486,115.5236,16182.0
2018-06-13 12:55:00,138.47,138.51,138.45,138.49,5148.0,115.507,115.5403,115.4903,115.5236,5148.0
2018-06-13 13:00:00,138.48,138.51,138.44,138.46,8515.0,115.5153,115.5403,115.4819,115.4986,8515.0
2018-06-13 13:05:00,138.44,138.44,138.3,138.31,7546.0,115.4819,115.4819,115.3652,115.3735,7546.0
2018-06-13 13:10:00,138.32,138.32,138.2,138.25,16351.0,115.3818,115.3818,115.2817,115.3234,16351.0
2018-06-13 13:15:00,138.25,138.37,138.23,138.26,8234.0,115.3234,115.4235,115.3068,115.3318,8234.0
2018-06-13 13:20:00,138.26,138.27,138.19,138.19,9092.0,115.3318,115.3401,115.2734,115.2734,9092.0
2018-06-13 13:25:00,138.2,138.21,138.03,138.06,9931.0,115.2817,115.2901,115.1399,115.165,9931.0
2018-06-13 13:30:00,138.07,138.11,137.93,138.08,10553.0,115.1733,115.2067,115.0565,115.1816,10553.0
2018-06-13 13:35:00,138.08,138.08,137.87,137.89,14935.0,115.1816,115.1816,115.0065,115.0231,14935.0
2018-06-13 13:40:00,137.89,137.9,137.74,137.74,11419.0,115.0231,115.0315,114.898,114.898,11419.0
2018-06-13 13:45:00,137.74,137.74,137.63,137.67,12592.0,114.898,114.898,114.8063,114.8396,12592.0
2018-06-13 13:50:00,137.64,137.73,137.61,137.61,18482.0,114.8146,114.8897,114.7896,114.7896,18482.0
2018-06-13 13:55:00,137.62,137.62,137.47,137.57,14299.0,114.7979,114.7979,114.6728,114.7562,14299.0
2018-06-13 14:00:00,137.55,137.55,136.47,136.56,29693.0,114.7395,114.7395,113.8386,113.9137,29693.0
2018-06-13 14:05:00,136.56,136.87,136.36,136.83,33074.0,113.9137,114.1723,113.7469,114.1389,33074.0
2018-06-13 14:10:00,136.9,137.21,136.88,137.04,46805.0,114.1973,114.4559,114.1806,114.3141,46805.0
2018-06-13 14:15:00,137.0,137.05,136.76,136.88,25935.0,114.2807,114.3224,114.0805,114.1806,25935.0
2018-06-13 14:20:00,136.88,136.88,136.6,136.61,47846.0,114.1806,114.1806,113.9471,113.9554,47846.0
2018-06-13 14:25:00,136.61,136.68,136.5,136.63,23577.0,113.9554,114.0138,113.8637,113.9721,23577.0
2018-06-13 14:30:00,136.62,136.62,136.08,136.08,36713.0,113.9638,113.9638,113.5133,113.5133,36713.0
2018-06-13 14:35:00,136.09,136.39,136.03,136.26,34507.0,113.5216,113.7719,113.4716,113.6635,34507.0
2018-06-13 14:40:00,136.23,136.32,136.12,136.3,34946.0,113.6384,113.7135,113.5467,113.6968,34946.0
2018-06-13 14:45:00,136.31,136.37,136.18,136.22,28639.0,113.7052,113.7552,113.5967,113.6301,28639.0
2018-06-13 14:50:00,136.22,136.3,136.07,136.13,19002.0,113.6301,113.6968,113.505,113.555,19002.0
2018-06-13 14:55:00,136.14,136.41,136.13,136.41,16215.0,113.5634,113.7886,113.555,113.7886,16215.0
2018-06-13 15:00:00,136.42,136.77,136.42,136.77,21368.0,113.7969,114.0889,113.7969,114.0889,21368.0
2018-06-13 15:05:00,136.77,137.08,136.75,136.79,41752.0,114.0889,114.3475,114.0722,114.1056,41752.0
2018-06-13 15:10:00,136.78,136.78,136.66,136.69,19013.0,114.0972,114.0972,113.9971,114.0221,19013.0
2018-06-13 15:15:00,136.7,136.79,136.68,136.71,28566.0,114.0305,114.1056,114.0138,114.0388,28566.0
2018-06-13 15:20:00,136.71,136.71,136.57,136.64,24649.0,114.0388,114.0388,113.922,113.9804,24649.0
2018-06-13 15:25:00,136.62,136.67,136.45,136.48,25239.0,113.9638,114.0055,113.8219,113.847,25239.0
2018-06-13 15:30:00,136.49,136.56,136.38,136.56,43414.0,113.8553,113.9137,113.7636,113.9137,43414.0
2018-06-13 15:35:00,136.55,136.59,136.46,136.52,30674.0,113.9054,113.9387,113.8303,113.8803,30674.0
2018-06-13 15:40:00,136.54,136.7,136.46,136.68,50625.0,113.897,114.0305,113.8303,114.0138,50625.0
2018-06-13 15:45:00,136.68,136.68,136.48,136.57,47801.0,114.0138,114.0138,113.847,113.922,47801.0
2018-06-13 15:50:00,136.55,136.63,136.42,136.44,69091.0,113.9054,113.9721,113.7969,113.8136,69091.0
2018-06-13 15:55:00,136.43,136.46,136.31,136.44,178038.0,113.8053,113.8303,113.7052,113.8136,178038.0
2018-06-14 09:30:00,136.79,137.56,136.5,137.56,61010.0,114.1056,114.7479,113.8637,114.7479,61010.0
2018-06-14 09:35:00,137.47,138.43,137.3,138.43,32827.0,114.6728,115.4736,114.531,115.4736,32827.0
2018-06-14 09:40:00,138.41,138.69,137.71,137.8,52424.0,115.4569,115.6905,114.873,114.9481,52424.0
2018-06-14 09:45:00,137.95,138.43,137.81,137.84,17361.0,115.0732,115.4736,114.9564,114.9814,17361.0
2018-06-14 09:50:00,137.88,138.44,137.84,138.09,16437.0,115.0148,115.4819,114.9814,115.19,16437.0
2018-06-14 09:55:00,138.13,138.27,137.94,138.16,31744.0,115.2233,115.3401,115.0649,115.2484,31744.0
2018-06-14 10:00:00,138.1,138.44,138.05,138.31,14500.0,115.1983,115.4819,115.1566,115.3735,14500.0
2018-06-14 10:05:00,138.31,138.48,137.95,138.22,22123.0,115.3735,115.5153,115.0732,115.2984,22123.0
2018-06-14 10:10:00,138.25,138.57,138.09,138.22,19718.0,115.3234,115.5904,115.19,115.2984,19718.0
2018-06-14 10:15:00,138.24,138.31,138.1,138.25,37830.0,115.3151,115.3735,115.1983,115.3234,37830.0
2018-06-14 10:20:00,138.26,138.38,138.18,138.35,7277.0,115.3318,115.4319,115.2651,115.4069,7277.0
2018-06-14 10:25:00,138.39,138.54,138.29,138.5,8247.0,115.4402,115.5654,115.3568,115.532,8247.0
2018-06-14 10:30:00,138.48,138.58,138.4,138.51,38216.0,115.5153,115.5987,115.4486,115.5403,38216.0
2018-06-14 10:35:00,138.55,138.64,138.11,138.27,15870.0,115.5737,115.6488,115.2067,115.3401,15870.0
2018-06-14 10:40:00,138.31,138.42,138.22,138.29,14533.0,115.3735,115.4653,115.2984,115.3568,14533.0
2018-06-14 10:45:00,138.32,138.52,138.3,138.33,12415.0,115.3818,115.5487,115.3652,115.3902,12415.0
2018-06-14 10:50:00,138.31,138.31,138.05,138.12,11716.0,115.3735,115.3735,115.1566,115.215,11716.0
2018-06-14 10:55:00,138.09,138.32,138.05,138.24,12135.0,115.19,115.3818,115.1566,115.3151,12135.0
2018-06-14 11:00:00,138.25,138.33,138.1,138.33,11867.0,115.3234,115.3902,115.1983,115.3902,11867.0
2018-06-14 11:05:00,138.33,138.75,138.28,138.58,15442.0,115.3902,115.7405,115.3485,115.5987,15442.0
2018-06-14 11:10:00,138.55,138.81,138.39,138.78,12601.0,115.5737,115.7906,115.4402,115.7656,12601.0
2018-06-14 11:15:00,138.74,138.75,138.57,138.7,8000.0,115.7322,115.7405,115.5904,115.6988,8000.0
2018-06-14 11:20:00,138.72,138.86,138.63,138.7,10394.0,115.7155,115.8323,115.6404,115.6988,10394.0
2018-06-14 11:25:00,138.71,138.85,138.7,138.75,7628.0,115.7072,115.8239,115.6988,115.7405,7628.0
2018-06-14 11:30:00,138.79,138.93,138.74,138.74,12022.0,115.7739,115.8907,115.7322,115.7322,12022.0
2018-06-14 11:35:00,138.72,138.84,138.44,138.44,8342.0,115.7155,115.8156,115.4819,115.4819,8342.0
2018-06-14 11:40:00,138.48,138.55,138.36,138.36,3940.0,115.5153,115.5737,115.4152,115.4152,3940.0
2018-06-14 11:45:00,138.35,138.41,138.25,138.3,6289.0,115.4069,115.4569,115.3234,115.3652,6289.0
2018-06-14 11:50:00,138.34,138.5,138.27,138.44,6630.0,115.3985,115.532,115.3401,115.4819,6630.0
2018-06-14 11:55:00,138.48,138.59,138.45,138.58,4289.0,115.5153,115.6071,115.4903,115.5987,4289.0
2018-06-14 12:00:00,138.59,138.66,138.32,138.32,16920.0,115.6071,115.6655,115.3818,115.3818,16920.0
2018-06-14 12:05:00,138.31,138.48,138.29,138.48,4350.0,115.3735,115.5153,115.3568,115.5153,4350.0
2018-06-14 12:10:00,138.48,138.65,138.47,138.62,11932.0,115.5153,115.6571,115.507,115.6321,11932.0
2018-06-14 12:15:00,138.63,138.63,138.49,138.5,7143.0,115.6404,115.6404,115.5236,115.532,7143.0
2018-06-14 12:20:00,138.55,138.58,138.5,138.53,5310.0,115.5737,115.5987,115.532,115.557,5310.0
2018-06-14 12:25:00,138.56,138.7,138.56,138.68,7042.0,115.582,115.6988,115.582,115.6821,7042.0
2018-06-14 12:30:00,138.67,138.74,138.56,138.59,12303.0,115.6738,115.7322,115.582,115.6071,12303.0
2018-06-14 12:35:00,138.57,138.6,138.49,138.56,9476.0,115.5904,115.6154,115.5236,115.582,9476.0
2018-06-14 12:40:00,138.57,138.66,138.56,138.64,6334.0,115.5904,115.6655,115.582,115.6488,6334.0
2018-06-14 12:45:00,138.65,138.73,138.61,138.61,5651.0,115.6571,115.7238,115.6237,115.6237,5651.0
2018-06-14 12:50:00,138.66,138.7,138.61,138.66,6625.0,115.6655,115.6988,115.6237,115.6655,6625.0
2018-06-14 12:55:00,138.67,138.67,138.54,138.58,13234.0,115.6738,115.6738,115.5654,115.5987,13234.0
2018-06-14 13:00:00,138.58,138.6,138.51,138.56,6469.0,115.5987,115.6154,115.5403,115.582,6469.0
2018-06-14 13:05:00,138.6,138.68,138.6,138.64,6959.0,115.6154,115.6821,115.6154,115.6488,6959.0
2018-06-14 13:10:00,138.62,138.64,138.54,138.54,4240.0,115.6321,115.6488,115.5654,115.5654,4240.0
2018-06-14 13:15:00,138.59,138.59,138.43,138.43,8500.0,115.6071,115.6071,115.4736,115.4736,8500.0
2018-06-14 13:20:00,138.45,138.62,138.41,138.6,11826.0,115.4903,115.6321,115.4569,115.6154,11826.0
2018-06-14 13:25:00,138.62,138.64,138.55,138.59,7096.0,115.6321,115.6488,115.5737,115.6071,7096.0
2018-06-14 13:30:00,138.54,138.56,138.43,138.45,19410.0,115.5654,115.582,115.4736,115.4903,19410.0
2018-06-14 13:35:00,138.47,138.52,138.44,138.49,14719.0,115.507,115.5487,115.4819,115.5236,14719.0
2018-06-14 13:40:00,138.5,138.51,138.46,138.51,38150.0,115.532,115.5403,115.4986,115.5403,38150.0
2018-06-14 13:45:00,138.51,138.52,138.26,138.26,22055.0,115.5403,115.5487,115.3318,115.3318,22055.0
2018-06-14 13:50:00,138.27,138.3,138.18,138.2,35595.0,115.3401,115.3652,115.2651,115.2817,35595.0
2018-06-14 13:55:00,138.23,138.28,138.04,138.08,12316.0,115.3068,115.3485,115.1483,115.1816,12316.0
2018-06-14 14:00:00,138.05,138.09,137.98,138.04,10805.0,115.1566,115.19,115.0982,115.1483,10805.0
2018-06-14 14:05:00,138.06,138.17,138.01,138.05,9361.0,115.165,115.2567,115.1232,115.1566,9361.0
2018-06-14 14:10:00,138.03,138.05,137.9,137.9,13593.0,115.1399,115.1566,115.0315,115.0315,13593.0
2018-06-14 14:15:00,137.89,137.92,137.82,137.9,13591.0,115.0231,115.0482,114.9648,115.0315,13591.0
2018-06-14 14:20:00,137.88,137.88,137.73,137.75,9140.0,115.0148,115.0148,114.8897,114.9064,9140.0
2018-06-14 14:25:00,137.75,137.89,137.74,137.89,8687.0,114.9064,115.0231,114.898,115.0231,8687.0
2018-06-14 14:30:00,137.89,138.01,137.86,137.86,12338.0,115.0231,115.1232,114.9981,114.9981,12338.0
2018-06-14 14:35:00,137.89,137.96,137.88,137.93,10870.0,115.0231,115.0815,115.0148,115.0565,10870.0
2018-06-14 14:40:00,137.93,138.04,137.92,137.99,16682.0,115.0565,115.1483,115.0482,115.1066,16682.0
2018-06-14 14:45:00,137.99,138.07,137.98,138.05,9397.0,115.1066,115.1733,115.0982,115.1566,9397.0
2018-06-14 14:50:00,138.05,138.08,137.99,138.02,9497.0,115.1566,115.1816,115.1066,115.1316,9497.0
2018-06-14 14:55:00,138.0,138.02,137.89,137.95,9482.0,115.1149,115.1316,115.0231,115.0732,9482.0
2018-06-14 15:00:00,137.96,138.03,137.95,137.96,10280.0,115.0815,115.1399,115.0732,115.0815,10280.0
2018-06-14 15:05:00,137.98,138.16,137.98,138.12,19817.0,115.0982,115.2484,115.0982,115.215,19817.0
2018-06-14 15:10:00,138.12,138.16,138.08,138.15,6790.0,115.215,115.2484,115.1816,115.24,6790.0
2018-06-14 15:15:00,138.15,138.17,138.03,138.03,12854.0,115.24,115.2567,115.1399,115.1399,12854.0
2018-06-14 15:20:00,138.05,138.26,138.04,138.26,10352.0,115.1566,115.3318,115.1483,115.3318,10352.0
2018-06-14 15:25:00,138.26,138.26,138.16,138.22,13463.0,115.3318,115.3318,115.2484,115.2984,13463.0
2018-06-14 15:30:00,138.22,138.31,138.21,138.29,17619.0,115.2984,115.3735,115.2901,115.3568,17619.0
2018-06-14 15:35:00,138.27,138.32,138.23,138.31,22254.0,115.3401,115.3818,115.3068,115.3735,22254.0
2018-06-14 15:40:00,138.3,138.36,138.28,138.31,25914.0,115.3652,115.4152,115.3485,115.3735,25914.0
2018-06-14 15:45:00,138.3,138.33,138.24,138.31,28394.0,115.3652,115.3902,115.3151,115.3735,28394.0
2018-06-14 15:50:00,138.31,138.41,138.23,138.34,49880.0,115.3735,115.4569,115.3068,115.3985,49880.0
2018-06-14 15:55:00,138.33,138.43,138.24,138.36,104420.0,115.3902,115.4736,115.3151,115.4152,104420.0
2018-06-15 09:30:00,138.86,139.2,138.39,138.39,509780.0,115.8323,116.1159,115.4402,115.4402,509780.0
2018-06-15 09:35:00,138.38,140.2,138.33,139.52,38520.0,115.4319,116.9501,115.3902,116.3828,38520.0
2018-06-15 09:40:00,139.46,139.65,139.28,139.43,25570.0,116.3328,116.4913,116.1826,116.3078,25570.0
2018-06-15 09:45:00,139.39,139.43,138.93,139.0,40721.0,116.2744,116.3078,115.8907,115.9491,40721.0
2018-06-15 09:50:00,139.07,139.51,139.0,139.12,20347.0,116.0075,116.3745,115.9491,116.0492,20347.0
2018-06-15 09:55:00,139.1,139.41,139.01,139.31,8712.0,116.0325,116.2911,115.9574,116.2077,8712.0
2018-06-15 10:00:00,139.31,139.87,139.22,139.85,18846.0,116.2077,116.6748,116.1326,116.6581,18846.0
2018-06-15 10:05:00,139.89,139.89,139.62,139.66,15883.0,116.6915,116.6915,116.4663,116.4996,15883.0
2018-06-15 10:10:00,139.66,139.86,139.53,139.86,13264.0,116.4996,116.6665,116.3912,116.6665,13264.0
2018-06-15 10:15:00,139.83,139.98,139.67,139.69,15678.0,116.6414,116.7666,116.508,116.5246,15678.0
2018-06-15 10:20:00,139.7,139.92,139.65,139.92,9439.0,116.533,116.7165,116.4913,116.7165,9439.0
2018-06-15 10:25:00,139.86,139.89,139.72,139.85,22318.0,116.6665,116.6915,116.5497,116.6581,22318.0
2018-06-15 10:30:00,139.86,139.89,139.65,139.86,13063.0,116.6665,116.6915,116.4913,116.6665,13063.0
2018-06-15 10:35:00,139.8,139.9,139.74,139.79,13865.0,116.6164,116.6998,116.5664,116.6081,13865.0
2018-06-15 10:40:00,139.8,139.8,139.56,139.56,10532.0,116.6164,116.6164,116.4162,116.4162,10532.0
2018-06-15 10:45:00,139.55,139.66,139.45,139.66,14481.0,116.4079,116.4996,116.3244,116.4996,14481.0
2018-06-15 10:50:00,139.67,139.7,139.43,139.56,14291.0,116.508,116.533,116.3078,116.4162,14291.0
2018-06-15 10:55:00,139.59,139.72,139.51,139.72,10538.0,116.4412,116.5497,116.3745,116.5497,10538.0
2018-06-15 11:00:00,139.71,139.83,139.68,139.74,18211.0,116.5413,116.6414,116.5163,116.5664,18211.0
2018-06-15 11:05:00,139.74,139.82,139.68,139.81,27627.0,116.5664,116.6331,116.5163,116.6247,27627.0
2018-06-15 11:10:00,139.8,139.83,139.67,139.72,21700.0,116.6164,116.6414,116.508,116.5497,21700.0
2018-06-15 11:15:00,139.73,139.76,139.44,139.44,13578.0,116.558,116.583,116.3161,116.3161,13578.0
2018-06-15 11:20:00,139.45,139.56,139.4,139.56,10563.0,116.3244,116.4162,116.2827,116.4162,10563.0
2018-06-15 11:25:00,139.51,139.51,139.3,139.32,6950.0,116.3745,116.3745,116.1993,116.216,6950.0
2018-06-15 11:30:00,139.33,139.49,139.3,139.48,9140.0,116.2243,116.3578,116.1993,116.3495,9140.0
2018-06-15 11:35:00,139.45,139.5,139.34,139.38,15576.0,116.3244,116.3662,116.2327,116.2661,15576.0
2018-06-15 11:40:00,139.37,139.37,139.25,139.32,12903.0,116.2577,116.2577,116.1576,116.216,12903.0
2018-06-15 11:45:00,139.32,139.41,139.23,139.41,19903.0,116.216,116.2911,116.1409,116.2911,19903.0
2018-06-15 11:50:00,139.39,139.48,139.31,139.39,13933.0,116.2744,116.3495,116.2077,116.2744,13933.0
2018-06-15 11:55:00,139.43,139.64,139.43,139.63,5416.0,116.3078,116.4829,116.3078,116.4746,5416.0
2018-06-15 12:00:00,139.63,139.65,139.57,139.59,13421.0,116.4746,116.4913,116.4245,116.4412,13421.0
2018-06-15 12:05:00,139.59,139.67,139.52,139.61,28910.0,116.4412,116.508,116.3828,116.4579,28910.0
2018-06-15 12:10:00,139.59,139.59,139.31,139.32,19653.0,116.4412,116.4412,116.2077,116.216,19653.0
2018-06-15 12:15:00,139.32,139.33,139.08,139.21,5271.0,116.216,116.2243,116.0158,116.1242,5271.0
2018-06-15 12:20:00,139.23,139.34,139.16,139.16,12979.0,116.1409,116.2327,116.0825,116.0825,12979.0
2018-06-15 12:25:00,139.17,139.22,139.02,139.1,11355.0,116.0909,116.1326,115.9658,116.0325,11355.0
2018-06-15 12:30:00,139.1,139.11,139.0,139.11,9470.0,116.0325,116.0408,115.9491,116.0408,9470.0
2018-06-15 12:35:00,139.13,139.18,139.07,139.13,14077.0,116.0575,116.0992,116.0075,116.0575,14077.0
2018-06-15 12:40:00,139.15,139.25,139.11,139.23,20040.0,116.0742,116.1576,116.0408,116.1409,20040.0
2018-06-15 12:45:00,139.28,139.33,139.11,139.24,18965.0,116.1826,116.2243,116.0408,116.1493,18965.0
2018-06-15 12:50:00,139.24,139.33,139.21,139.26,10483.0,116.1493,116.2243,116.1242,116.166,10483.0
2018-06-15 12:55:00,139.19,139.34,139.14,139.32,8487.0,116.1076,116.2327,116.0659,116.216,8487.0
2018-06-15 13:00:00,139.31,139.42,139.29,139.42,8242.0,116.2077,116.2994,116.191,116.2994,8242.0
2018-06-15 13:05:00,139.42,139.44,139.18,139.18,8685.0,116.2994,116.3161,116.0992,116.0992,8685.0
2018-06-15 13:10:00,139.2,139.32,139.13,139.32,10611.0,116.1159,116.216,116.0575,116.216,10611.0
2018-06-15 13:15:00,139.32,139.34,139.22,139.31,10181.0,116.216,116.2327,116.1326,116.2077,10181.0
2018-06-15 13:20:00,139.29,139.4,139.27,139.37,9366.0,116.191,116.2827,116.1743,116.2577,9366.0
2018-06-15 13:25:00,139.4,139.56,139.34,139.34,14520.0,116.2827,116.4162,116.2327,116.2327,14520.0
2018-06-15 13:30:00,139.34,139.35,139.17,139.17,8770.0,116.2327,116.241,116.0909,116.0909,8770.0
2018-06-15 13:35:00,139.15,139.23,139.04,139.07,22890.0,116.0742,116.1409,115.9824,116.0075,22890.0
2018-06-15 13:40:00,139.08,139.13,139.02,139.13,11426.0,116.0158,116.0575,115.9658,116.0575,11426.0
2018-06-15 13:45:00,139.13,139.18,139.0,139.05,13465.0,116.0575,116.0992,115.9491,115.9908,13465.0
2018-06-15 13:50:00,139.05,139.11,139.04,139.08,9150.0,115.9908,116.0408,115.9824,116.0158,9150.0
2018-06-15 13:55:00,139.07,139.12,139.01,139.04,6727.0,116.0075,116.0492,115.9574,115.9824,6727.0
2018-06-15 14:00:00,139.03,139.05,138.88,138.99,7430.0,115.9741,115.9908,115.849,115.9407,7430.0
2018-06-15 14:05:00,138.97,139.09,138.95,139.09,12421.0,115.924,116.0241,115.9074,116.0241,12421.0
2018-06-15 14:10:00,139.08,139.11,139.0,139.01,8430.0,116.0158,116.0408,115.9491,115.9574,8430.0
2018-06-15 14:15:00,139.03,139.11,139.0,139.1,7600.0,115.9741,116.0408,115.9491,116.0325,7600.0
2018-06-15 14:20:00,139.11,139.23,139.07,139.2,13149.0,116.0408,116.1409,116.0075,116.1159,13149.0
2018-06-15 14:25:00,139.15,139.25,139.11,139.24,5579.0,116.0742,116.1576,116.0408,116.1493,5579.0
2018-06-15 14:30:00,139.24,139.36,139.19,139.32,8468.0,116.1493,116.2494,116.1076,116.216,8468.0
2018-06-15 14:35:00,139.3,139.3,139.14,139.14,3814.0,116.1993,116.1993,116.0659,116.0659,3814.0
2018-06-15 14:40:00,139.11,139.2,139.05,139.06,9790.0,116.0408,116.1159,115.9908,115.9991,9790.0
2018-06-15 14:45:00,139.08,139.13,139.04,139.08,8311.0,116.0158,116.0575,115.9824,116.0158,8311.0
2018-06-15 14:50:00,139.08,139.08,139.0,139.03,3900.0,116.0158,116.0158,115.9491,115.9741,3900.0
2018-06-15 14:55:00,139.05,139.08,138.93,139.01,8990.0,115.9908,116.0158,115.8907,115.9574,8990.0
2018-06-15 15:00:00,139.0,139.01,138.9,138.98,9982.0,115.9491,115.9574,115.8657,115.9324,9982.0
2018-06-15 15:05:00,139.0,139.02,138.94,138.99,4400.0,115.9491,115.9658,115.899,115.9407,4400.0
2018-06-15 15:10:00,138.97,138.97,138.85,138.85,9747.0,115.924,115.924,115.8239,115.8239,9747.0
2018-06-15 15:15:00,138.84,138.84,138.74,138.74,10878.0,115.8156,115.8156,115.7322,115.7322,10878.0
2018-06-15 15:20:00,138.75,138.81,138.72,138.79,14142.0,115.7405,115.7906,115.7155,115.7739,14142.0
2018-06-15 15:25:00,138.8,138.85,138.75,138.75,25348.0,115.7822,115.8239,115.7405,115.7405,25348.0
2018-06-15 15:30:00,138.75,138.78,138.67,138.67,12986.0,115.7405,115.7656,115.6738,115.6738,12986.0
2018-06-15 15:35:00,138.69,138.71,138.53,138.59,22400.0,115.6905,115.7072,115.557,115.6071,22400.0
2018-06-15 15:40:00,138.61,138.63,138.42,138.47,29658.0,115.6237,115.6404,115.4653,115.507,29658.0
2018-06-15 15:45:00,138.45,138.47,138.38,138.4,40957.0,115.4903,115.507,115.4319,115.4486,40957.0
2018-06-15 15:50:00,138.41,138.45,138.25,138.36,54310.0,115.4569,115.4903,115.3234,115.4152,54310.0
2018-06-15 15:55:00,138.36,138.58,138.36,138.58,185182.0,115.4152,115.5987,115.4152,115.5987,185182.0
2018-06-18 09:30:00,137.33,137.86,137.29,137.71,29295.0,115.1941,115.6387,115.1606,115.5129,29295.0
2018-06-18 09:35:00,137.68,137.74,137.29,137.29,10899.0,115.4877,115.538,115.1606,115.1606,10899.0
2018-06-18 09:40:00,137.36,137.54,137.29,137.46,14076.0,115.2193,115.3703,115.1606,115.3032,14076.0
2018-06-18 09:45:00,137.45,137.55,137.33,137.39,17333.0,115.2948,115.3787,115.1941,115.2445,17333.0
2018-06-18 09:50:00,137.41,137.43,137.25,137.37,34640.0,115.2612,115.278,115.127,115.2277,34640.0
2018-06-18 09:55:00,137.39,137.58,137.35,137.46,12245.0,115.2445,115.4038,115.2109,115.3032,12245.0
2018-06-18 10:00:00,137.46,137.55,137.28,137.45,13890.0,115.3032,115.3787,115.1522,115.2948,13890.0
2018-06-18 10:05:00,137.43,137.45,137.25,137.3,9343.0,115.278,115.2948,115.127,115.169,9343.0
2018-06-18 10:10:00,137.33,137.33,137.15,137.15,8266.0,115.1941,115.1941,115.0432,115.0432,8266.0
2018-06-18 10:15:00,137.15,137.17,136.8,136.8,9917.0,115.0432,115.0599,114.7496,114.7496,9917.0
2018-06-18 10:20:00,136.82,136.94,136.79,136.93,15813.0,114.7663,114.867,114.7412,114.8586,15813.0
2018-06-18 10:25:00,136.97,137.05,136.74,136.74,15784.0,114.8922,114.9593,114.6992,114.6992,15784.0
2018-06-18 10:30:00,136.77,136.97,136.76,136.93,17936.0,114.7244,114.8922,114.716,114.8586,17936.0
2018-06-18 10:35:00,136.93,137.3,136.88,137.24,18168.0,114.8586,115.169,114.8167,115.1186,18168.0
2018-06-18 10:40:00,137.24,137.63,137.21,137.5,11152.0,115.1186,115.4458,115.0935,115.3367,11152.0
2018-06-18 10:45:00,137.53,137.66,137.49,137.59,10927.0,115.3619,115.4709,115.3283,115.4122,10927.0
2018-06-18 10:50:00,137.57,137.57,137.36,137.46,9900.0,115.3955,115.3955,115.2193,115.3032,9900.0
2018-06-18 10:55:00,137.48,137.65,137.48,137.62,9408.0,115.32,115.4626,115.32,115.4374,9408.0
2018-06-18 11:00:00,137.61,137.65,137.47,137.52,11243.0,115.429,115.4626,115.3116,115.3535,11243.0
2018-06-18 11:05:00,137.48,137.51,137.36,137.44,14997.0,115.32,115.3451,115.2193,115.2864,14997.0
2018-06-18 11:10:00,137.5,137.5,137.36,137.37,6351.0,115.3367,115.3367,115.2193,115.2277,6351.0
2018-06-18 11:15:00,137.39,137.51,137.36,137.51,3507.0,115.2445,115.3451,115.2193,115.3451,3507.0
2018-06-18 11:20:00,137.53,137.59,137.39,137.39,6322.0,115.3619,115.4122,115.2445,115.2445,6322.0
2018-06-18 11:25:00,137.41,137.44,137.36,137.36,2686.0,115.2612,115.2864,115.2193,115.2193,2686.0
2018-06-18 11:30:00,137.34,137.4,137.28,137.29,4257.0,115.2025,115.2529,115.1522,115.1606,4257.0
2018-06-18 11:35:00,137.33,137.4,137.27,137.27,5341.0,115.1941,115.2529,115.1438,115.1438,5341.0
2018-06-18 11:40:00,137.25,137.32,137.21,137.29,3806.0,115.127,115.1857,115.0935,115.1606,3806.0
2018-06-18 11:45:00,137.33,137.6,137.33,137.49,12015.0,115.1941,115.4206,115.1941,115.3283,12015.0
2018-06-18 11:50:00,137.49,137.49,137.42,137.42,10246.0,115.3283,115.3283,115.2696,115.2696,10246.0
2018-06-18 11:55:00,137.43,137.43,137.3,137.42,4117.0,115.278,115.278,115.169,115.2696,4117.0
2018-06-18 12:00:00,137.45,137.48,137.31,137.41,6222.0,115.2948,115.32,115.1774,115.2612,6222.0
2018-06-18 12:05:00,137.38,137.51,137.37,137.47,9783.0,115.2361,115.3451,115.2277,115.3116,9783.0
2018-06-18 12:10:00,137.44,137.45,137.25,137.33,6950.0,115.2864,115.2948,115.127,115.1941,6950.0
2018-06-18 12:15:00,137.34,137.4,137.27,137.29,4182.0,115.2025,115.2529,115.1438,115.1606,4182.0
2018-06-18 12:20:00,137.3,137.34,137.28,137.34,9677.0,115.169,115.2025,115.1522,115.2025,9677.0
2018-06-18 12:25:00,137.32,137.43,137.28,137.34,7738.0,115.1857,115.278,115.1522,115.2025,7738.0
2018-06-18 12:30:00,137.35,137.43,137.35,137.42,6204.0,115.2109,115.278,115.2109,115.2696,6204.0
2018-06-18 12:35:00,137.44,137.52,137.44,137.45,5099.0,115.2864,115.3535,115.2864,115.2948,5099.0
2018-06-18 12:40:00,137.42,137.51,137.42,137.43,5403.0,115.2696,115.3451,115.2696,115.278,5403.0
2018-06-18 12:45:00,137.44,137.5,137.43,137.47,3100.0,115.2864,115.3367,115.278,115.3116,3100.0
2018-06-18 12:50:00,137.48,137.51,137.43,137.47,3417.0,115.32,115.3451,115.278,115.3116,3417.0
2018-06-18 12:55:00,137.44,137.57,137.4,137.57,5516.0,115.2864,115.3955,115.2529,115.3955,5516.0
2018-06-18 13:00:00,137.55,137.65,137.55,137.59,8505.0,115.3787,115.4626,115.3787,115.4122,8505.0
2018-06-18 13:05:00,137.59,137.63,137.55,137.55,5438.0,115.4122,115.4458,115.3787,115.3787,5438.0
2018-06-18 13:10:00,137.54,137.57,137.5,137.53,3064.0,115.3703,115.3955,115.3367,115.3619,3064.0
2018-06-18 13:15:00,137.48,137.5,137.43,137.47,4066.0,115.32,115.3367,115.278,115.3116,4066.0
2018-06-18 13:20:00,137.49,137.56,137.44,137.46,7388.0,115.3283,115.3871,115.2864,115.3032,7388.0
2018-06-18 13:25:00,137.45,137.49,137.4,137.41,7575.0,115.2948,115.3283,115.2529,115.2612,7575.0
2018-06-18 13:30:00,137.43,137.57,137.43,137.51,5350.0,115.278,115.3955,115.278,115.3451,5350.0
2018-06-18 13:35:00,137.52,137.64,137.52,137.59,6222.0,115.3535,115.4542,115.3535,115.4122,6222.0
2018-06-18 13:40:00,137.58,137.62,137.53,137.61,5732.0,115.4038,115.4374,115.3619,115.429,5732.0
2018-06-18 13:45:00,137.62,137.68,137.51,137.59,8488.0,115.4374,115.4877,115.3451,115.4122,8488.0
2018-06-18 13:50:00,137.56,137.68,137.55,137.68,4840.0,115.3871,115.4877,115.3787,115.4877,4840.0
2018-06-18 13:55:00,137.65,137.67,137.59,137.65,6358.0,115.4626,115.4793,115.4122,115.4626,6358.0
2018-06-18 14:00:00,137.68,137.83,137.63,137.78,9171.0,115.4877,115.6135,115.4458,115.5716,9171.0
2018-06-18 14:05:00,137.78,137.83,137.77,137.82,12796.0,115.5716,115.6135,115.5632,115.6052,12796.0
2018-06-18 14:10:00,137.82,137.86,137.72,137.73,6415.0,115.6052,115.6387,115.5213,115.5297,6415.0
2018-06-18 14:15:00,137.71,137.72,137.64,137.69,5498.0,115.5129,115.5213,115.4542,115.4961,5498.0
2018-06-18 14:20:00,137.69,137.82,137.69,137.77,4874.0,115.4961,115.6052,115.4961,115.5632,4874.0
2018-06-18 14:25:00,137.75,137.86,137.73,137.84,4410.0,115.5464,115.6387,115.5297,115.6219,4410.0
2018-06-18 14:30:00,137.81,137.93,137.73,137.91,8860.0,115.5968,115.6974,115.5297,115.6806,8860.0
2018-06-18 14:35:00,137.93,137.93,137.83,137.87,5241.0,115.6974,115.6974,115.6135,115.6471,5241.0
2018-06-18 14:40:00,137.85,137.96,137.85,137.94,5217.0,115.6303,115.7226,115.6303,115.7058,5217.0
2018-06-18 14:45:00,137.91,137.93,137.83,137.86,5876.0,115.6806,115.6974,115.6135,115.6387,5876.0
2018-06-18 14:50:00,137.87,137.95,137.84,137.92,7377.0,115.6471,115.7142,115.6219,115.689,7377.0
2018-06-18 14:55:00,137.91,137.97,137.84,137.96,15670.0,115.6806,115.731,115.6219,115.7226,15670.0
2018-06-18 15:00:00,137.94,137.94,137.82,137.87,7656.0,115.7058,115.7058,115.6052,115.6471,7656.0
2018-06-18 15:05:00,137.88,137.93,137.81,137.91,9509.0,115.6555,115.6974,115.5968,115.6806,9509.0
2018-06-18 15:10:00,137.92,137.95,137.87,137.89,11614.0,115.689,115.7142,115.6471,115.6639,11614.0
2018-06-18 15:15:00,137.91,138.04,137.91,138.03,8566.0,115.6806,115.7897,115.6806,115.7813,8566.0
2018-06-18 15:20:00,138.04,138.07,138.02,138.07,11459.0,115.7897,115.8149,115.7729,115.8149,11459.0
2018-06-18 15:25:00,138.06,138.13,137.99,138.02,8583.0,115.8065,115.8652,115.7478,115.7729,8583.0
2018-06-18 15:30:00,138.02,138.11,137.99,138.05,7744.0,115.7729,115.8484,115.7478,115.7981,7744.0
2018-06-18 15:35:00,138.05,138.09,137.99,137.99,11294.0,115.7981,115.8316,115.7478,115.7478,11294.0
2018-06-18 15:40:00,138.01,138.01,137.9,137.93,13726.0,115.7645,115.7645,115.6723,115.6974,13726.0
2018-06-18 15:45:00,137.92,138.31,137.89,138.28,15062.0,115.689,116.0162,115.6639,115.991,15062.0
2018-06-18 15:50:00,138.26,138.27,138.18,138.24,22688.0,115.9742,115.9826,115.9071,115.9575,22688.0
2018-06-18 15:55:00,138.25,138.34,138.18,138.23,68480.0,115.9658,116.0413,115.9071,115.9491,68480.0
2018-06-19 09:30:00,137.61,138.06,137.48,137.73,38651.0,115.429,115.8065,115.32,115.5297,38651.0
2018-06-19 09:35:00,137.77,138.01,137.51,138.01,11787.0,115.5632,115.7645,115.3451,115.7645,11787.0
2018-06-19 09:40:00,138.05,138.57,138.05,138.57,29226.0,115.7981,116.2343,115.7981,116.2343,29226.0
2018-06-19 09:45:00,138.58,138.91,138.53,138.77,12088.0,116.2427,116.5195,116.2007,116.402,12088.0
2018-06-19 09:50:00,138.72,138.93,138.6,138.75,10777.0,116.3601,116.5362,116.2594,116.3853,10777.0
2018-06-19 09:55:00,138.82,138.84,138.52,138.71,12290.0,116.444,116.4607,116.1923,116.3517,12290.0
2018-06-19 10:00:00,138.71,138.79,138.54,138.71,11457.0,116.3517,116.4188,116.2091,116.3517,11457.0
2018-06-19 10:05:00,138.73,139.07,138.62,139.02,18325.0,116.3685,116.6537,116.2762,116.6117,18325.0
2018-06-19 10:10:00,138.98,139.2,138.95,139.1,10897.0,116.5782,116.7627,116.553,116.6788,10897.0
2018-06-19 10:15:00,139.1,139.32,138.94,139.21,25150.0,116.6788,116.8634,116.5446,116.7711,25150.0
2018-06-19 10:20:00,139.16,139.18,138.96,139.16,11716.0,116.7292,116.7459,116.5614,116.7292,11716.0
2018-06-19 10:25:00,139.13,139.24,139.01,139.14,13156.0,116.704,116.7963,116.6033,116.7124,13156.0
2018-06-19 10:30:00,139.16,139.61,139.1,139.58,13504.0,116.7292,117.1066,116.6788,117.0815,13504.0
2018-06-19 10:35:00,139.54,139.87,139.39,139.83,16101.0,117.0479,117.3247,116.9221,117.2912,16101.0
2018-06-19 10:40:00,139.79,139.96,139.7,139.71,10563.0,117.2576,117.4002,117.1821,117.1905,10563.0
2018-06-19 10:45:00,139.73,140.01,139.73,139.9,18008.0,117.2073,117.4422,117.2073,117.3499,18008.0
2018-06-19 10:50:00,139.86,139.86,139.59,139.61,10495.0,117.3163,117.3163,117.0899,117.1066,10495.0
2018-06-19 10:55:00,139.59,139.68,139.46,139.68,16718.0,117.0899,117.1653,116.9808,117.1653,16718.0
2018-06-19 11:00:00,139.64,140.3,139.64,139.94,62814.0,117.1318,117.6854,117.1318,117.3834,62814.0
2018-06-19 11:05:00,139.92,140.09,139.91,140.0,19916.0,117.3667,117.5093,117.3583,117.4338,19916.0
2018-06-19 11:10:00,139.99,140.13,139.99,140.0,10486.0,117.4254,117.5428,117.4254,117.4338,10486.0
2018-06-19 11:15:00,140.0,140.01,139.67,139.92,19158.0,117.4338,117.4422,117.157,117.3667,19158.0
2018-06-19 11:20:00,139.88,139.89,139.4,139.54,58862.0,117.3331,117.3415,116.9305,117.0479,58862.0
2018-06-19 11:25:00,139.58,139.74,139.57,139.64,24453.0,117.0815,117.2157,117.0731,117.1318,24453.0
2018-06-19 11:30:00,139.66,139.75,139.57,139.75,26364.0,117.1486,117.2241,117.0731,117.2241,26364.0
2018-06-19 11:35:00,139.72,139.75,139.58,139.65,9878.0,117.1989,117.2241,117.0815,117.1402,9878.0
2018-06-19 11:40:00,139.63,139.69,139.6,139.69,8002.0,117.1234,117.1737,117.0982,117.1737,8002.0
2018-06-19 11:45:00,139.65,139.73,139.55,139.71,9960.0,117.1402,117.2073,117.0563,117.1905,9960.0
2018-06-19 11:50:00,139.69,139.76,139.69,139.74,22826.0,117.1737,117.2325,117.1737,117.2157,22826.0
2018-06-19 11:55:00,139.75,139.8,139.71,139.78,19168.0,117.2241,117.266,117.1905,117.2492,19168.0
2018-06-19 12:00:00,139.76,139.8,139.49,139.51,11046.0,117.2325,117.266,117.006,117.0227,11046.0
2018-06-19 12:05:00,139.51,139.51,139.26,139.26,5146.0,117.0227,117.0227,116.813,116.813,5146.0
2018-06-19 12:10:00,139.24,139.32,139.15,139.17,15741.0,116.7963,116.8634,116.7208,116.7376,15741.0
2018-06-19 12:15:00,139.14,139.16,138.87,138.89,20149.0,116.7124,116.7292,116.4859,116.5027,20149.0
2018-06-19 12:20:00,138.85,138.85,138.52,138.52,7234.0,116.4691,116.4691,116.1923,116.1923,7234.0
2018-06-19 12:25:00,138.57,138.6,138.43,138.47,8589.0,116.2343,116.2594,116.1168,116.1504,8589.0
2018-06-19 12:30:00,138.5,138.56,138.47,138.5,4987.0,116.1755,116.2259,116.1504,116.1755,4987.0
2018-06-19 12:35:00,138.5,138.62,138.48,138.53,6253.0,116.1755,116.2762,116.1588,116.2007,6253.0
2018-06-19 12:40:00,138.5,138.55,138.43,138.49,6245.0,116.1755,116.2175,116.1168,116.1672,6245.0
2018-06-19 12:45:00,138.5,138.59,138.42,138.46,4200.0,116.1755,116.251,116.1084,116.142,4200.0
2018-06-19 12:50:00,138.42,138.57,138.37,138.56,8703.0,116.1084,116.2343,116.0665,116.2259,8703.0
2018-06-19 12:55:00,138.54,138.66,138.51,138.66,9849.0,116.2091,116.3098,116.1839,116.3098,9849.0
2018-06-19 13:00:00,138.67,138.79,138.66,138.66,3595.0,116.3181,116.4188,116.3098,116.3098,3595.0
2018-06-19 13:05:00,138.68,138.7,138.53,138.53,5555.0,116.3265,116.3433,116.2007,116.2007,5555.0
2018-06-19 13:10:00,138.49,138.52,138.46,138.49,4838.0,116.1672,116.1923,116.142,116.1672,4838.0
2018-06-19 13:15:00,138.52,138.62,138.5,138.57,5805.0,116.1923,116.2762,116.1755,116.2343,5805.0
2018-06-19 13:20:00,138.56,138.59,138.46,138.56,3400.0,116.2259,116.251,116.142,116.2259,3400.0
2018-06-19 13:25:00,138.51,138.56,138.45,138.56,10037.0,116.1839,116.2259,116.1336,116.2259,10037.0
2018-06-19 13:30:00,138.55,138.68,138.49,138.59,38539.0,116.2175,116.3265,116.1672,116.251,38539.0
2018-06-19 13:35:00,138.62,138.73,138.62,138.7,6550.0,116.2762,116.3685,116.2762,116.3433,6550.0
2018-06-19 13:40:00,138.72,138.74,138.61,138.63,3102.0,116.3601,116.3769,116.2678,116.2846,3102.0
2018-06-19 13:45:00,138.64,138.68,138.6,138.68,5042.0,116.293,116.3265,116.2594,116.3265,5042.0
2018-06-19 13:50:00,138.69,138.81,138.68,138.78,5195.0,116.3349,116.4356,116.3265,116.4104,5195.0
2018-06-19 13:55:00,138.77,138.85,138.72,138.85,7740.0,116.402,116.4691,116.3601,116.4691,7740.0
2018-06-19 14:00:00,138.85,138.85,138.8,138.85,5457.0,116.4691,116.4691,116.4272,116.4691,5457.0
2018-06-19 14:05:00,138.91,139.07,138.88,138.97,4530.0,116.5195,116.6537,116.4943,116.5698,4530.0
2018-06-19 14:10:00,138.97,138.99,138.9,138.97,5995.0,116.5698,116.5866,116.5111,116.5698,5995.0
2018-06-19 14:15:00,138.98,139.06,138.98,139.01,9849.0,116.5782,116.6453,116.5782,116.6033,9849.0
2018-06-19 14:20:00,139.03,139.12,138.99,139.12,6845.0,116.6201,116.6956,116.5866,116.6956,6845.0
2018-06-19 14:25:00,139.11,139.22,139.05,139.06,16071.0,116.6872,116.7795,116.6369,116.6453,16071.0
2018-06-19 14:30:00,139.05,139.13,138.99,139.0,12874.0,116.6369,116.704,116.5866,116.595,12874.0
2018-06-19 14:35:00,139.0,139.04,138.98,138.99,6754.0,116.595,116.6285,116.5782,116.5866,6754.0
2018-06-19 14:40:00,138.97,139.04,138.88,139.02,6735.0,116.5698,116.6285,116.4943,116.6117,6735.0
2018-06-19 14:45:00,139.02,139.13,138.98,139.1,7937.0,116.6117,116.704,116.5782,116.6788,7937.0
2018-06-19 14:50:00,139.09,139.2,139.05,139.08,11561.0,116.6704,116.7627,116.6369,116.6621,11561.0
2018-06-19 14:55:00,139.11,139.28,139.08,139.21,51582.0,116.6872,116.8298,116.6621,116.7711,51582.0
2018-06-19 15:00:00,139.19,139.35,139.18,139.19,38041.0,116.7543,116.8885,116.7459,116.7543,38041.0
2018-06-19 15:05:00,139.18,139.18,138.98,139.0,15445.0,116.7459,116.7459,116.5782,116.595,15445.0
2018-06-19 15:10:00,138.99,139.07,138.94,139.07,15173.0,116.5866,116.6537,116.5446,116.6537,15173.0
2018-06-19 15:15:00,139.07,139.07,138.93,138.94,11659.0,116.6537,116.6537,116.5362,116.5446,11659.0
2018-06-19 15:20:00,138.95,138.99,138.87,138.92,15981.0,116.553,116.5866,116.4859,116.5278,15981.0
2018-06-19 15:25:00,138.89,138.9,138.79,138.86,24763.0,116.5027,116.5111,116.4188,116.4775,24763.0
2018-06-19 15:30:00,138.89,138.99,138.89,138.99,26248.0,116.5027,116.5866,116.5027,116.5866,26248.0
2018-06-19 15:35:00,138.99,139.1,138.93,139.07,40245.0,116.5866,116.6788,116.5362,116.6537,40245.0
2018-06-19 15:40:00,139.07,139.08,138.92,139.03,39210.0,116.6537,116.6621,116.5278,116.6201,39210.0
2018-06-19 15:45:00,139.02,139.02,138.58,138.6,33695.0,116.6117,116.6117,116.2427,116.2594,33695.0
2018-06-19 15:50:00,138.61,138.9,138.61,138.9,50685.0,116.2678,116.5111,116.2678,116.5111,50685.0
2018-06-19 15:55:00,138.9,139.09,138.88,139.07,201308.0,116.5111,116.6704,116.4943,116.6537,201308.0
2018-06-20 09:30:00,138.97,139.08,138.45,138.65,26136.0,116.5698,116.6621,116.1336,116.3014,26136.0
2018-06-20 09:35:00,138.64,139.19,138.63,139.19,7387.0,116.293,116.7543,116.2846,116.7543,7387.0
2018-06-20 09:40:00,139.2,139.21,139.01,139.17,4289.0,116.7627,116.7711,116.6033,116.7376,4289.0
2018-06-20 09:45:00,139.24,139.3,138.98,138.99,5961.0,116.7963,116.8466,116.5782,116.5866,5961.0
2018-06-20 09:50:00,139.0,139.47,138.91,139.43,10902.0,116.595,116.9892,116.5195,116.9556,10902.0
2018-06-20 09:55:00,139.4,139.4,138.93,138.98,12300.0,116.9305,116.9305,116.5362,116.5782,12300.0
2018-06-20 10:00:00,139.03,139.52,139.03,139.38,15192.0,116.6201,117.0311,116.6201,116.9137,15192.0
2018-06-20 10:05:00,139.38,139.47,139.24,139.46,9826.0,116.9137,116.9892,116.7963,116.9808,9826.0
2018-06-20 10:10:00,139.46,139.48,139.32,139.42,5980.0,116.9808,116.9976,116.8634,116.9473,5980.0
2018-06-20 10:15:00,139.4,139.46,139.28,139.45,8598.0,116.9305,116.9808,116.8298,116.9724,8598.0
2018-06-20 10:20:00,139.49,139.73,139.48,139.73,15735.0,117.006,117.2073,116.9976,117.2073,15735.0
2018-06-20 10:25:00,139.7,139.77,139.61,139.77,6792.0,117.1821,117.2408,117.1066,117.2408,6792.0
2018-06-20 10:30:00,139.78,139.94,139.75,139.93,12474.0,117.2492,117.3834,117.2241,117.375,12474.0
2018-06-20 10:35:00,139.92,140.13,139.87,140.09,9663.0,117.3667,117.5428,117.3247,117.5093,9663.0
2018-06-20 10:40:00,140.05,140.12,140.03,140.07,5263.0,117.4757,117.5344,117.4589,117.4925,5263.0
2018-06-20 10:45:00,140.1,140.15,140.0,140.15,10589.0,117.5176,117.5596,117.4338,117.5596,10589.0
2018-06-20 10:50:00,140.1,140.25,140.06,140.25,9435.0,117.5176,117.6435,117.4841,117.6435,9435.0
2018-06-20 10:55:00,140.25,140.32,140.14,140.32,7278.0,117.6435,117.7022,117.5512,117.7022,7278.0
2018-06-20 11:00:00,140.32,140.42,140.2,140.4,16834.0,117.7022,117.7861,117.6015,117.7693,16834.0
2018-06-20 11:05:00,140.39,140.49,140.36,140.42,10409.0,117.7609,117.8448,117.7357,117.7861,10409.0
2018-06-20 11:10:00,140.41,140.46,140.1,140.1,14754.0,117.7777,117.8196,117.5176,117.5176,14754.0
2018-06-20 11:15:00,140.06,140.31,140.01,140.31,12620.0,117.4841,117.6938,117.4422,117.6938,12620.0
2018-06-20 11:20:00,140.31,140.35,140.17,140.34,13848.0,117.6938,117.7274,117.5764,117.719,13848.0
2018-06-20 11:25:00,140.34,140.36,139.98,140.03,14916.0,117.719,117.7357,117.417,117.4589,14916.0
2018-06-20 11:30:00,140.02,140.09,139.93,140.09,8623.0,117.4505,117.5093,117.375,117.5093,8623.0
2018-06-20 11:35:00,140.08,140.25,140.04,140.13,20008.0,117.5009,117.6435,117.4673,117.5428,20008.0
2018-06-20 11:40:00,140.1,140.26,140.07,140.14,8464.0,117.5176,117.6519,117.4925,117.5512,8464.0
2018-06-20 11:45:00,140.12,140.16,140.03,140.05,7569.0,117.5344,117.568,117.4589,117.4757,7569.0
2018-06-20 11:50:00,140.08,140.34,140.06,140.32,8158.0,117.5009,117.719,117.4841,117.7022,8158.0
2018-06-20 11:55:00,140.34,140.66,140.31,140.57,17328.0,117.719,117.9874,117.6938,117.9119,17328.0
2018-06-20 12:00:00,140.58,140.58,140.31,140.38,11210.0,117.9203,117.9203,117.6938,117.7525,11210.0
2018-06-20 12:05:00,140.33,140.56,140.29,140.52,8263.0,117.7106,117.9035,117.677,117.8699,8263.0
2018-06-20 12:10:00,140.52,140.62,140.42,140.53,5041.0,117.8699,117.9538,117.7861,117.8783,5041.0
2018-06-20 12:15:00,140.52,140.64,140.48,140.55,6873.0,117.8699,117.9706,117.8364,117.8951,6873.0
2018-06-20 12:20:00,140.58,140.64,140.53,140.64,14065.0,117.9203,117.9706,117.8783,117.9706,14065.0
2018-06-20 12:25:00,140.6,140.71,140.59,140.59,9239.0,117.9371,118.0293,117.9287,117.9287,9239.0
2018-06-20 12:30:00,140.6,140.67,140.57,140.63,19572.0,117.9371,117.9958,117.9119,117.9622,19572.0
2018-06-20 12:35:00,140.6,140.64,140.58,140.6,7668.0,117.9371,117.9706,117.9203,117.9371,7668.0
2018-06-20 12:40:00,140.61,140.7,140.57,140.68,8189.0,117.9454,118.0209,117.9119,118.0042,8189.0
2018-06-20 12:45:00,140.63,140.67,140.6,140.65,5263.0,117.9622,117.9958,117.9371,117.979,5263.0
2018-06-20 12:50:00,140.65,140.65,140.59,140.61,4051.0,117.979,117.979,117.9287,117.9454,4051.0
2018-06-20 12:55:00,140.6,140.66,140.56,140.66,7358.0,117.9371,117.9874,117.9035,117.9874,7358.0
2018-06-20 13:00:00,140.66,140.67,140.55,140.56,5718.0,117.9874,117.9958,117.8951,117.9035,5718.0
2018-06-20 13:05:00,140.58,140.68,140.55,140.62,6288.0,117.9203,118.0042,117.8951,117.9538,6288.0
2018-06-20 13:10:00,140.62,140.62,140.42,140.51,3690.0,117.9538,117.9538,117.7861,117.8616,3690.0
2018-06-20 13:15:00,140.46,140.49,140.4,140.42,13552.0,117.8196,117.8448,117.7693,117.7861,13552.0
2018-06-20 13:20:00,140.41,140.42,140.35,140.38,7066.0,117.7777,117.7861,117.7274,117.7525,7066.0
2018-06-20 13:25:00,140.39,140.44,140.38,140.39,3180.0,117.7609,117.8028,117.7525,117.7609,3180.0
2018-06-20 13:30:00,140.43,140.46,140.42,140.46,16465.0,117.7945,117.8196,117.7861,117.8196,16465.0
2018-06-20 13:35:00,140.46,140.5,140.37,140.48,11456.0,117.8196,117.8532,117.7441,117.8364,11456.0
2018-06-20 13:40:00,140.46,140.49,140.45,140.45,3800.0,117.8196,117.8448,117.8112,117.8112,3800.0
2018-06-20 13:45:00,140.48,140.52,140.44,140.51,7420.0,117.8364,117.8699,117.8028,117.8616,7420.0
2018-06-20 13:50:00,140.49,140.51,140.43,140.44,7061.0,117.8448,117.8616,117.7945,117.8028,7061.0
2018-06-20 13:55:00,140.47,140.59,140.47,140.54,6774.0,117.828,117.9287,117.828,117.8867,6774.0
2018-06-20 14:00:00,140.53,140.7,140.49,140.69,7919.0,117.8783,118.0209,117.8448,118.0125,7919.0
2018-06-20 14:05:00,140.67,140.8,140.67,140.67,6599.0,117.9958,118.1048,117.9958,117.9958,6599.0
2018-06-20 14:10:00,140.68,140.76,140.64,140.72,8118.0,118.0042,118.0713,117.9706,118.0377,8118.0
2018-06-20 14:15:00,140.72,140.78,140.67,140.75,9964.0,118.0377,118.088,117.9958,118.0629,9964.0
2018-06-20 14:20:00,140.78,140.82,140.71,140.72,13013.0,118.088,118.1216,118.0293,118.0377,13013.0
2018-06-20 14:25:00,140.69,140.72,140.49,140.51,7378.0,118.0125,118.0377,117.8448,117.8616,7378.0
2018-06-20 14:30:00,140.52,140.52,140.42,140.49,11453.0,117.8699,117.8699,117.7861,117.8448,11453.0
2018-06-20 14:35:00,140.45,140.49,140.41,140.49,12798.0,117.8112,117.8448,117.7777,117.8448,12798.0
2018-06-20 14:40:00,140.49,140.49,140.23,140.26,56640.0,117.8448,117.8448,117.6267,117.6519,56640.0
2018-06-20 14:45:00,140.29,140.49,140.28,140.49,15337.0,117.677,117.8448,117.6686,117.8448,15337.0
2018-06-20 14:50:00,140.49,140.51,140.45,140.49,8611.0,117.8448,117.8616,117.8112,117.8448,8611.0
2018-06-20 14:55:00,140.49,140.5,140.34,140.39,16300.0,117.8448,117.8532,117.719,117.7609,16300.0
2018-06-20 15:00:00,140.41,140.57,140.33,140.5,22763.0,117.7777,117.9119,117.7106,117.8532,22763.0
2018-06-20 15:05:00,140.5,140.84,140.43,140.84,15734.0,117.8532,118.1384,117.7945,118.1384,15734.0
2018-06-20 15:10:00,140.84,141.0,140.81,140.93,29692.0,118.1384,118.2726,118.1132,118.2139,29692.0
2018-06-20 15:15:00,140.92,140.96,140.7,140.71,16683.0,118.2055,118.239,118.0209,118.0293,16683.0
2018-06-20 15:20:00,140.7,140.83,140.58,140.67,49000.0,118.0209,118.13,117.9203,117.9958,49000.0
2018-06-20 15:25:00,140.64,140.82,140.62,140.76,36464.0,117.9706,118.1216,117.9538,118.0713,36464.0
2018-06-20 15:30:00,140.76,140.8,140.67,140.71,35083.0,118.0713,118.1048,117.9958,118.0293,35083.0
2018-06-20 15:35:00,140.7,140.82,140.67,140.78,32498.0,118.0209,118.1216,117.9958,118.088,32498.0
2018-06-20 15:40:00,140.77,140.78,140.65,140.71,28909.0,118.0797,118.088,117.979,118.0293,28909.0
2018-06-20 15:45:00,140.7,140.82,140.68,140.8,30166.0,118.0209,118.1216,118.0042,118.1048,30166.0
2018-06-20 15:50:00,140.8,140.82,140.48,140.51,43456.0,118.1048,118.1216,117.8364,117.8616,43456.0
2018-06-20 15:55:00,140.54,140.64,140.47,140.57,138984.0,117.8867,117.9706,117.828,117.9119,138984.0
2018-06-21 09:30:00,140.65,141.0,140.34,140.99,26603.0,117.979,118.2726,117.719,118.2642,26603.0
2018-06-21 09:35:00,141.0,141.11,140.72,141.0,6961.0,118.2726,118.3648,118.0377,118.2726,6961.0
2018-06-21 09:40:00,141.13,141.23,140.91,140.97,14404.0,118.3816,118.4655,118.1971,118.2474,14404.0
2018-06-21 09:45:00,140.94,141.11,140.8,140.84,10415.0,118.2223,118.3648,118.1048,118.1384,10415.0
2018-06-21 09:50:00,140.81,141.25,140.74,141.25,6417.0,118.1132,118.4823,118.0545,118.4823,6417.0
2018-06-21 09:55:00,141.28,141.58,141.05,141.49,7282.0,118.5074,118.7591,118.3145,118.6836,7282.0
2018-06-21 10:00:00,141.48,141.52,141.36,141.49,10055.0,118.6752,118.7088,118.5746,118.6836,10055.0
2018-06-21 10:05:00,141.5,141.5,141.03,141.28,9384.0,118.692,118.692,118.2977,118.5074,9384.0
2018-06-21 10:10:00,141.24,141.37,141.03,141.21,11098.0,118.4739,118.5829,118.2977,118.4487,11098.0
2018-06-21 10:15:00,141.31,141.39,141.11,141.11,8318.0,118.5326,118.5997,118.3648,118.3648,8318.0
2018-06-21 10:20:00,141.14,141.37,141.07,141.37,8520.0,118.39,118.5829,118.3313,118.5829,8520.0
2018-06-21 10:25:00,141.36,141.53,141.36,141.37,7904.0,118.5746,118.7171,118.5746,118.5829,7904.0
2018-06-21 10:30:00,141.39,141.65,141.32,141.55,15899.0,118.5997,118.8178,118.541,118.7339,15899.0
2018-06-21 10:35:00,141.52,141.53,141.32,141.33,10975.0,118.7088,118.7171,118.541,118.5494,10975.0
2018-06-21 10:40:00,141.34,141.49,141.3,141.4,9495.0,118.5578,118.6836,118.5242,118.6081,9495.0
2018-06-21 10:45:00,141.4,141.69,141.36,141.53,15242.0,118.6081,118.8514,118.5746,118.7171,15242.0
2018-06-21 10:50:00,141.54,141.67,141.5,141.59,11169.0,118.7255,118.8346,118.692,118.7675,11169.0
2018-06-21 10:55:00,141.61,141.64,141.46,141.46,8506.0,118.7843,118.8094,118.6584,118.6584,8506.0
2018-06-21 11:00:00,141.49,141.64,141.43,141.5,11272.0,118.6836,118.8094,118.6333,118.692,11272.0
2018-06-21 11:05:00,141.5,141.72,141.48,141.61,15589.0,118.692,118.8765,118.6752,118.7843,15589.0
2018-06-21 11:10:00,141.59,141.69,141.58,141.68,7216.0,118.7675,118.8514,118.7591,118.843,7216.0
2018-06-21 11:15:00,141.63,141.69,141.51,141.53,11038.0,118.801,118.8514,118.7004,118.7171,11038.0
2018-06-21 11:20:00,141.55,141.7,141.53,141.63,31161.0,118.7339,118.8597,118.7171,118.801,31161.0
2018-06-21 11:25:00,141.63,141.73,141.61,141.73,60857.0,118.801,118.8849,118.7843,118.8849,60857.0
2018-06-21 11:30:00,141.75,141.75,141.61,141.7,9761.0,118.9017,118.9017,118.7843,118.8597,9761.0
2018-06-21 11:35:00,141.74,141.82,141.62,141.64,8633.0,118.8933,118.9604,118.7926,118.8094,8633.0
2018-06-21 11:40:00,141.61,141.72,141.58,141.69,13684.0,118.7843,118.8765,118.7591,118.8514,13684.0
2018-06-21 11:45:00,141.69,141.72,141.55,141.65,35710.0,118.8514,118.8765,118.7339,118.8178,35710.0
2018-06-21 11:50:00,141.63,141.67,141.48,141.56,23198.0,118.801,118.8346,118.6752,118.7423,23198.0
2018-06-21 11:55:00,141.55,141.71,141.41,141.6,60815.0,118.7339,118.8681,118.6165,118.7759,60815.0
2018-06-21 12:00:00,141.59,141.78,141.58,141.78,13491.0,118.7675,118.9269,118.7591,118.9269,13491.0
2018-06-21 12:05:00,141.77,141.78,141.64,141.7,29715.0,118.9185,118.9269,118.8094,118.8597,29715.0
2018-06-21 12:10:00,141.71,141.76,141.66,141.68,9434.0,118.8681,118.9101,118.8262,118.843,9434.0
2018-06-21 12:15:00,141.7,141.75,141.65,141.75,2950.0,118.8597,118.9017,118.8178,118.9017,2950.0
2018-06-21 12:20:00,141.78,141.8,141.64,141.66,11462.0,118.9269,118.9436,118.8094,118.8262,11462.0
2018-06-21 12:25:00,141.69,141.72,141.61,141.61,31400.0,118.8514,118.8765,118.7843,118.7843,31400.0
2018-06-21 12:30:00,141.57,141.67,141.5,141.58,23919.0,118.7507,118.8346,118.692,118.7591,23919.0
2018-06-21 12:35:00,141.58,141.71,141.58,141.65,44207.0,118.7591,118.8681,118.7591,118.8178,44207.0
2018-06-21 12:40:00,141.63,141.66,141.5,141.59,47494.0,118.801,118.8262,118.692,118.7675,47494.0
2018-06-21 12:45:00,141.63,141.68,141.59,141.65,38468.0,118.801,118.843,118.7675,118.8178,38468.0
2018-06-21 12:50:00,141.65,141.69,141.61,141.61,14704.0,118.8178,118.8514,118.7843,118.7843,14704.0
2018-06-21 12:55:00,141.65,141.68,141.46,141.46,22154.0,118.8178,118.843,118.6584,118.6584,22154.0
2018-06-21 13:00:00,141.44,141.48,141.38,141.41,8000.0,118.6417,118.6752,118.5913,118.6165,8000.0
2018-06-21 13:05:00,141.42,141.48,141.33,141.36,9364.0,118.6249,118.6752,118.5494,118.5746,9364.0
2018-06-21 13:10:00,141.38,141.42,141.34,141.35,4597.0,118.5913,118.6249,118.5578,118.5662,4597.0
2018-06-21 13:15:00,141.37,141.4,141.34,141.4,8016.0,118.5829,118.6081,118.5578,118.6081,8016.0
2018-06-21 13:20:00,141.4,141.42,141.34,141.41,7952.0,118.6081,118.6249,118.5578,118.6165,7952.0
2018-06-21 13:25:00,141.42,141.48,141.38,141.46,8876.0,118.6249,118.6752,118.5913,118.6584,8876.0
2018-06-21 13:30:00,141.42,141.48,141.39,141.48,9077.0,118.6249,118.6752,118.5997,118.6752,9077.0
2018-06-21 13:35:00,141.5,141.51,141.41,141.41,13238.0,118.692,118.7004,118.6165,118.6165,13238.0
2018-06-21 13:40:00,141.41,141.62,141.41,141.57,8350.0,118.6165,118.7926,118.6165,118.7507,8350.0
2018-06-21 13:45:00,141.57,141.57,141.42,141.5,7898.0,118.7507,118.7507,118.6249,118.692,7898.0
2018-06-21 13:50:00,141.49,141.49,141.38,141.45,13453.0,118.6836,118.6836,118.5913,118.65,13453.0
2018-06-21 13:55:00,141.46,141.47,141.38,141.44,6785.0,118.6584,118.6668,118.5913,118.6417,6785.0
2018-06-21 14:00:00,141.46,141.56,141.39,141.41,11395.0,118.6584,118.7423,118.5997,118.6165,11395.0
2018-06-21 14:05:00,141.41,141.57,141.39,141.51,9604.0,118.6165,118.7507,118.5997,118.7004,9604.0
2018-06-21 14:10:00,141.5,141.51,141.44,141.47,13284.0,118.692,118.7004,118.6417,118.6668,13284.0
2018-06-21 14:15:00,141.49,141.64,141.47,141.47,12700.0,118.6836,118.8094,118.6668,118.6668,12700.0
2018-06-21 14:20:00,141.46,141.46,141.3,141.3,22622.0,118.6584,118.6584,118.5242,118.5242,22622.0
2018-06-21 14:25:00,141.33,141.36,141.25,141.36,16247.0,118.5494,118.5746,118.4823,118.5746,16247.0
2018-06-21 14:30:00,141.36,141.52,141.35,141.46,12061.0,118.5746,118.7088,118.5662,118.6584,12061.0
2018-06-21 14:35:00,141.48,141.57,141.34,141.37,10262.0,118.6752,118.7507,118.5578,118.5829,10262.0
2018-06-21 14:40:00,141.35,141.48,141.33,141.42,12296.0,118.5662,118.6752,118.5494,118.6249,12296.0
2018-06-21 14:45:00,141.39,141.48,141.35,141.42,10813.0,118.5997,118.6752,118.5662,118.6249,10813.0
2018-06-21 14:50:00,141.43,141.48,141.37,141.41,18255.0,118.6333,118.6752,118.5829,118.6165,18255.0
2018-06-21 14:55:00,141.44,141.47,141.29,141.42,9776.0,118.6417,118.6668,118.5158,118.6249,9776.0
2018-06-21 15:00:00,141.39,141.5,141.29,141.36,19925.0,118.5997,118.692,118.5158,118.5746,19925.0
2018-06-21 15:05:00,141.36,141.43,141.33,141.39,10917.0,118.5746,118.6333,118.5494,118.5997,10917.0
2018-06-21 15:10:00,141.37,141.37,141.2,141.34,14366.0,118.5829,118.5829,118.4403,118.5578,14366.0
2018-06-21 15:15:00,141.34,141.4,141.31,141.32,10965.0,118.5578,118.6081,118.5326,118.541,10965.0
2018-06-21 15:20:00,141.33,141.49,141.3,141.49,18399.0,118.5494,118.6836,118.5242,118.6836,18399.0
2018-06-21 15:25:00,141.47,141.6,141.46,141.55,12852.0,118.6668,118.7759,118.6584,118.7339,12852.0
2018-06-21 15:30:00,141.55,141.57,141.41,141.47,24655.0,118.7339,118.7507,118.6165,118.6668,24655.0
2018-06-21 15:35:00,141.44,141.59,141.44,141.58,17221.0,118.6417,118.7675,118.6417,118.7591,17221.0
2018-06-21 15:40:00,141.56,141.58,141.47,141.55,61683.0,118.7423,118.7591,118.6668,118.7339,61683.0
2018-06-21 15:45:00,141.55,141.65,141.51,141.62,22125.0,118.7339,118.8178,118.7004,118.7926,22125.0
2018-06-21 15:50:00,141.61,141.7,141.58,141.65,56589.0,118.7843,118.8597,118.7591,118.8178,56589.0
2018-06-21 15:55:00,141.66,141.72,141.56,141.67,89983.0,118.8262,118.8765,118.7423,118.8346,89983.0
2018-06-22 09:30:00,142.38,142.38,141.5,141.54,16784.0,119.4301,119.4301,118.692,118.7255,16784.0
2018-06-22 09:35:00,141.5,141.57,141.15,141.31,12132.0,118.692,118.7507,118.3984,118.5326,12132.0
2018-06-22 09:40:00,141.31,141.46,141.21,141.21,11572.0,118.5326,118.6584,118.4487,118.4487,11572.0
2018-06-22 09:45:00,141.21,141.21,140.93,141.18,15818.0,118.4487,118.4487,118.2139,118.4236,15818.0
2018-06-22 09:50:00,141.17,141.53,141.12,141.39,8844.0,118.4152,118.7171,118.3732,118.5997,8844.0
2018-06-22 09:55:00,141.31,141.35,141.08,141.09,13952.0,118.5326,118.5662,118.3397,118.3481,13952.0
2018-06-22 10:00:00,141.09,141.2,140.89,141.04,8264.0,118.3481,118.4403,118.1803,118.3061,8264.0
2018-06-22 10:05:00,141.06,141.48,141.06,141.47,14038.0,118.3229,118.6752,118.3229,118.6668,14038.0
2018-06-22 10:10:00,141.47,141.59,141.36,141.44,7000.0,118.6668,118.7675,118.5746,118.6417,7000.0
2018-06-22 10:15:00,141.52,141.75,141.52,141.68,6750.0,118.7088,118.9017,118.7088,118.843,6750.0
2018-06-22 10:20:00,141.72,141.94,141.67,141.86,11865.0,118.8765,119.0611,118.8346,118.994,11865.0
2018-06-22 10:25:00,141.79,141.89,141.69,141.89,5901.0,118.9352,119.0191,118.8514,119.0191,5901.0
2018-06-22 10:30:00,141.83,141.95,141.75,141.92,10457.0,118.9688,119.0695,118.9017,119.0443,10457.0
2018-06-22 10:35:00,141.9,142.2,141.9,142.14,8667.0,119.0275,119.2792,119.0275,119.2288,8667.0
2018-06-22 10:40:00,142.12,142.24,142.08,142.23,9924.0,119.212,119.3127,119.1785,119.3043,9924.0
2018-06-22 10:45:00,142.25,142.39,142.21,142.35,15341.0,119.3211,119.4385,119.2875,119.405,15341.0
2018-06-22 10:50:00,142.36,142.37,142.17,142.25,5900.0,119.4134,119.4218,119.254,119.3211,5900.0
2018-06-22 10:55:00,142.32,142.39,142.18,142.28,51992.0,119.3798,119.4385,119.2624,119.3463,51992.0
2018-06-22 11:00:00,142.24,142.4,142.16,142.18,27833.0,119.3127,119.4469,119.2456,119.2624,27833.0
2018-06-22 11:05:00,142.18,142.18,141.99,142.03,23736.0,119.2624,119.2624,119.103,119.1366,23736.0
2018-06-22 11:10:00,142.01,142.02,141.8,141.87,6914.0,119.1198,119.1282,118.9436,119.0023,6914.0
2018-06-22 11:15:00,141.84,141.87,141.55,141.58,3800.0,118.9772,119.0023,118.7339,118.7591,3800.0
2018-06-22 11:20:00,141.58,141.65,141.5,141.5,9971.0,118.7591,118.8178,118.692,118.692,9971.0
2018-06-22 11:25:00,141.5,141.59,141.41,141.45,8278.0,118.692,118.7675,118.6165,118.65,8278.0
2018-06-22 11:30:00,141.41,141.59,141.36,141.57,12317.0,118.6165,118.7675,118.5746,118.7507,12317.0
2018-06-22 11:35:00,141.6,141.7,141.57,141.67,9465.0,118.7759,118.8597,118.7507,118.8346,9465.0
2018-06-22 11:40:00,141.63,141.67,141.55,141.66,6794.0,118.801,118.8346,118.7339,118.8262,6794.0
2018-06-22 11:45:00,141.64,141.72,141.55,141.64,32728.0,118.8094,118.8765,118.7339,118.8094,32728.0
2018-06-22 11:50:00,141.68,141.72,141.51,141.66,59905.0,118.843,118.8765,118.7004,118.8262,59905.0
2018-06-22 11:55:00,141.69,141.77,141.63,141.72,36700.0,118.8514,118.9185,118.801,118.8765,36700.0
2018-06-22 12:00:00,141.73,141.75,141.4,141.49,24702.0,118.8849,118.9017,118.6081,118.6836,24702.0
2018-06-22 12:05:00,141.47,141.65,141.47,141.65,6127.0,118.6668,118.8178,118.6668,118.8178,6127.0
2018-06-22 12:10:00,141.69,141.76,141.6,141.68,6877.0,118.8514,118.9101,118.7759,118.843,6877.0
2018-06-22 12:15:00,141.68,141.75,141.58,141.74,13828.0,118.843,118.9017,118.7591,118.8933,13828.0
2018-06-22 12:20:00,141.77,141.88,141.77,141.81,8053.0,118.9185,119.0107,118.9185,118.952,8053.0
2018-06-22 12:25:00,141.82,141.92,141.81,141.82,4172.0,118.9604,119.0443,118.952,118.9604,4172.0
2018-06-22 12:30:00,141.82,141.9,141.76,141.88,6201.0,118.9604,119.0275,118.9101,119.0107,6201.0
2018-06-22 12:35:00,141.9,141.9,141.84,141.9,3878.0,119.0275,119.0275,118.9772,119.0275,3878.0
2018-06-22 12:40:00,141.85,141.94,141.78,141.91,5750.0,118.9856,119.0611,118.9269,119.0359,5750.0
2018-06-22 12:45:00,141.86,141.98,141.8,141.98,4800.0,118.994,119.0946,118.9436,119.0946,4800.0
2018-06-22 12:50:00,141.98,142.07,141.94,142.07,4500.0,119.0946,119.1701,119.0611,119.1701,4500.0
2018-06-22 12:55:00,142.03,142.12,142.03,142.05,5821.0,119.1366,119.212,119.1366,119.1533,5821.0
2018-06-22 13:00:00,142.09,142.1,141.95,142.07,6822.0,119.1869,119.1953,119.0695,119.1701,6822.0
2018-06-22 13:05:00,142.08,142.11,142.05,142.07,4236.0,119.1785,119.2037,119.1533,119.1701,4236.0
2018-06-22 13:10:00,142.1,142.13,141.99,142.13,4750.0,119.1953,119.2204,119.103,119.2204,4750.0
2018-06-22 13:15:00,142.15,142.18,142.08,142.15,10440.0,119.2372,119.2624,119.1785,119.2372,10440.0
2018-06-22 13:20:00,142.15,142.18,142.09,142.14,8168.0,119.2372,119.2624,119.1869,119.2288,8168.0
2018-06-22 13:25:00,142.15,142.26,142.15,142.19,14281.0,119.2372,119.3295,119.2372,119.2708,14281.0
2018-06-22 13:30:00,142.15,142.24,142.12,142.23,7619.0,119.2372,119.3127,119.212,119.3043,7619.0
2018-06-22 13:35:00,142.2,142.37,142.2,142.29,6755.0,119.2792,119.4218,119.2792,119.3546,6755.0
2018-06-22 13:40:00,142.34,142.47,142.31,142.47,6119.0,119.3966,119.5056,119.3714,119.5056,6119.0
2018-06-22 13:45:00,142.45,142.53,142.44,142.48,8836.0,119.4889,119.556,119.4805,119.514,8836.0
2018-06-22 13:50:00,142.51,142.51,142.4,142.46,4416.0,119.5392,119.5392,119.4469,119.4972,4416.0
2018-06-22 13:55:00,142.44,142.44,142.28,142.33,4472.0,119.4805,119.4805,119.3463,119.3882,4472.0
2018-06-22 14:00:00,142.33,142.4,142.28,142.3,19003.0,119.3882,119.4469,119.3463,119.363,19003.0
2018-06-22 14:05:00,142.24,142.4,142.2,142.4,8609.0,119.3127,119.4469,119.2792,119.4469,8609.0
2018-06-22 14:10:00,142.41,142.56,142.41,142.51,12890.0,119.4553,119.5811,119.4553,119.5392,12890.0
2018-06-22 14:15:00,142.55,142.78,142.55,142.77,13154.0,119.5727,119.7657,119.5727,119.7573,13154.0
2018-06-22 14:20:00,142.76,142.84,142.7,142.73,10668.0,119.7489,119.816,119.6986,119.7237,10668.0
2018-06-22 14:25:00,142.73,142.85,142.72,142.85,8787.0,119.7237,119.8244,119.7153,119.8244,8787.0
2018-06-22 14:30:00,142.85,142.87,142.73,142.77,11716.0,119.8244,119.8412,119.7237,119.7573,11716.0
2018-06-22 14:35:00,142.78,142.81,142.64,142.64,8534.0,119.7657,119.7908,119.6482,119.6482,8534.0
2018-06-22 14:40:00,142.64,142.72,142.63,142.67,7397.0,119.6482,119.7153,119.6398,119.6734,7397.0
2018-06-22 14:45:00,142.7,142.89,142.7,142.89,11943.0,119.6986,119.8579,119.6986,119.8579,11943.0
2018-06-22 14:50:00,142.86,142.92,142.8,142.82,10940.0,119.8328,119.8831,119.7824,119.7992,10940.0
2018-06-22 14:55:00,142.79,142.84,142.65,142.66,8261.0,119.7741,119.816,119.6566,119.665,8261.0
2018-06-22 15:00:00,142.66,142.73,142.58,142.71,60556.0,119.665,119.7237,119.5979,119.7069,60556.0
2018-06-22 15:05:00,142.72,142.73,142.59,142.7,12527.0,119.7153,119.7237,119.6063,119.6986,12527.0
2018-06-22 15:10:00,142.74,143.0,142.74,142.95,13444.0,119.7321,119.9502,119.7321,119.9083,13444.0
2018-06-22 15:15:00,142.93,143.05,142.93,143.01,41752.0,119.8915,119.9921,119.8915,119.9586,41752.0
2018-06-22 15:20:00,142.97,143.16,142.96,143.16,14037.0,119.925,120.0844,119.9167,120.0844,14037.0
2018-06-22 15:25:00,143.16,143.24,143.14,143.2,12247.0,120.0844,120.1515,120.0676,120.118,12247.0
2018-06-22 15:30:00,143.2,143.25,143.14,143.17,26625.0,120.118,120.1599,120.0676,120.0928,26625.0
2018-06-22 15:35:00,143.16,143.22,143.12,143.2,25328.0,120.0844,120.1347,120.0509,120.118,25328.0
2018-06-22 15:40:00,143.22,143.34,143.15,143.15,26488.0,120.1347,120.2354,120.076,120.076,26488.0
2018-06-22 15:45:00,143.16,143.21,143.12,143.14,29601.0,120.0844,120.1264,120.0509,120.0676,29601.0
2018-06-22 15:50:00,143.14,143.23,143.07,143.07,51738.0,120.0676,120.1431,120.0089,120.0089,51738.0
2018-06-22 15:55:00,143.08,143.09,142.89,142.96,134931.0,120.0173,120.0257,119.8579,119.9167,134931.0
2018-06-25 09:30:00,142.56,142.65,142.16,142.51,25413.0,119.5811,119.6566,119.2456,119.5392,25413.0
2018-06-25 09:35:00,142.37,142.43,142.04,142.04,18160.0,119.4218,119.4721,119.1449,119.1449,18160.0
2018-06-25 09:40:00,142.18,142.3,141.87,142.29,14896.0,119.2624,119.363,119.0023,119.3546,14896.0
2018-06-25 09:45:00,142.33,142.52,142.17,142.48,14915.0,119.3882,119.5476,119.254,119.514,14915.0
2018-06-25 09:50:00,142.48,142.85,142.48,142.85,14528.0,119.514,119.8244,119.514,119.8244,14528.0
2018-06-25 09:55:00,142.87,143.06,142.67,142.77,17872.0,119.8412,120.0005,119.6734,119.7573,17872.0
2018-06-25 10:00:00,142.78,142.8,142.44,142.48,27056.0,119.7657,119.7824,119.4805,119.514,27056.0
2018-06-25 10:05:00,142.43,142.51,142.25,142.49,29934.0,119.4721,119.5392,119.3211,119.5224,29934.0
2018-06-25 10:10:00,142.52,142.74,142.47,142.65,25136.0,119.5476,119.7321,119.5056,119.6566,25136.0
2018-06-25 10:15:00,142.65,142.72,142.4,142.47,15033.0,119.6566,119.7153,119.4469,119.5056,15033.0
2018-06-25 10:20:00,142.47,142.47,142.0,142.0,6866.0,119.5056,119.5056,119.1114,119.1114,6866.0
2018-06-25 10:25:00,142.0,142.31,141.92,142.13,15618.0,119.1114,119.3714,119.0443,119.2204,15618.0
2018-06-25 10:30:00,142.14,142.16,142.04,142.11,5941.0,119.2288,119.2456,119.1449,119.2037,5941.0
2018-06-25 10:35:00,142.1,142.32,142.06,142.28,8166.0,119.1953,119.3798,119.1617,119.3463,8166.0
2018-06-25 10:40:00,142.28,142.42,142.23,142.38,6818.0,119.3463,119.4637,119.3043,119.4301,6818.0
2018-06-25 10:45:00,142.46,142.49,142.22,142.48,9403.0,119.4972,119.5224,119.2959,119.514,9403.0
2018-06-25 10:50:00,142.51,142.55,142.37,142.39,22045.0,119.5392,119.5727,119.4218,119.4385,22045.0
2018-06-25 10:55:00,142.35,142.45,142.29,142.45,14973.0,119.405,119.4889,119.3546,119.4889,14973.0
2018-06-25 11:00:00,142.5,142.5,142.08,142.08,10355.0,119.5308,119.5308,119.1785,119.1785,10355.0
2018-06-25 11:05:00,142.07,142.37,142.07,142.21,5524.0,119.1701,119.4218,119.1701,119.2875,5524.0
2018-06-25 11:10:00,142.21,142.36,142.18,142.28,32187.0,119.2875,119.4134,119.2624,119.3463,32187.0
2018-06-25 11:15:00,142.31,142.47,142.26,142.39,6296.0,119.3714,119.5056,119.3295,119.4385,6296.0
2018-06-25 11:20:00,142.39,142.46,142.2,142.25,7630.0,119.4385,119.4972,119.2792,119.3211,7630.0
2018-06-25 11:25:00,142.29,142.41,142.13,142.21,20372.0,119.3546,119.4553,119.2204,119.2875,20372.0
2018-06-25 11:30:00,142.16,142.25,142.07,142.21,19570.0,119.2456,119.3211,119.1701,119.2875,19570.0
2018-06-25 11:35:00,142.17,142.2,141.73,141.8,15983.0,119.254,119.2792,118.8849,118.9436,15983.0
2018-06-25 11:40:00,141.81,142.14,141.78,141.98,8658.0,118.952,119.2288,118.9269,119.0946,8658.0
2018-06-25 11:45:00,141.91,142.07,141.85,142.02,11760.0,119.0359,119.1701,118.9856,119.1282,11760.0
2018-06-25 11:50:00,142.04,142.1,141.97,142.09,11361.0,119.1449,119.1953,119.0862,119.1869,11361.0
2018-06-25 11:55:00,142.1,142.15,141.94,142.15,17448.0,119.1953,119.2372,119.0611,119.2372,17448.0
2018-06-25 12:00:00,142.15,142.15,141.97,142.01,16972.0,119.2372,119.2372,119.0862,119.1198,16972.0
2018-06-25 12:05:00,142.02,142.11,141.96,142.06,15363.0,119.1282,119.2037,119.0778,119.1617,15363.0
2018-06-25 12:10:00,142.09,142.11,141.9,142.08,12237.0,119.1869,119.2037,119.0275,119.1785,12237.0
2018-06-25 12:15:00,142.06,142.08,141.96,142.03,6255.0,119.1617,119.1785,119.0778,119.1366,6255.0
2018-06-25 12:20:00,142.02,142.05,141.93,142.04,8114.0,119.1282,119.1533,119.0527,119.1449,8114.0
2018-06-25 12:25:00,142.04,142.13,142.03,142.13,6826.0,119.1449,119.2204,119.1366,119.2204,6826.0
2018-06-25 12:30:00,142.14,142.17,142.05,142.1,13244.0,119.2288,119.254,119.1533,119.1953,13244.0
2018-06-25 12:35:00,142.08,142.16,142.03,142.06,12874.0,119.1785,119.2456,119.1366,119.1617,12874.0
2018-06-25 12:40:00,142.05,142.08,141.98,141.98,36021.0,119.1533,119.1785,119.0946,119.0946,36021.0
2018-06-25 12:45:00,142.0,142.03,141.88,141.88,29712.0,119.1114,119.1366,119.0107,119.0107,29712.0
2018-06-25 12:50:00,141.91,141.92,141.78,141.8,14787.0,119.0359,119.0443,118.9269,118.9436,14787.0
2018-06-25 12:55:00,141.76,141.95,141.75,141.94,12539.0,118.9101,119.0695,118.9017,119.0611,12539.0
2018-06-25 13:00:00,141.9,141.9,141.74,141.76,27102.0,119.0275,119.0275,118.8933,118.9101,27102.0
2018-06-25 13:05:00,141.75,141.8,141.72,141.74,10249.0,118.9017,118.9436,118.8765,118.8933,10249.0
2018-06-25 13:10:00,141.75,141.77,141.63,141.64,15831.0,118.9017,118.9185,118.801,118.8094,15831.0
2018-06-25 13:15:00,141.63,141.7,141.58,141.66,10413.0,118.801,118.8597,118.7591,118.8262,10413.0
2018-06-25 13:20:00,141.67,141.74,141.64,141.65,30998.0,118.8346,118.8933,118.8094,118.8178,30998.0
2018-06-25 13:25:00,141.64,141.65,141.55,141.6,5500.0,118.8094,118.8178,118.7339,118.7759,5500.0
2018-06-25 13:30:00,141.59,141.7,141.58,141.7,6139.0,118.7675,118.8597,118.7591,118.8597,6139.0
2018-06-25 13:35:00,141.7,141.77,141.64,141.76,12275.0,118.8597,118.9185,118.8094,118.9101,12275.0
2018-06-25 13:40:00,141.74,141.85,141.71,141.73,17633.0,118.8933,118.9856,118.8681,118.8849,17633.0
2018-06-25 13:45:00,141.76,141.78,141.62,141.68,13555.0,118.9101,118.9269,118.7926,118.843,13555.0
2018-06-25 13:50:00,141.68,141.68,141.47,141.5,17162.0,118.843,118.843,118.6668,118.692,17162.0
2018-06-25 13:55:00,141.46,141.61,141.41,141.61,10021.0,118.6584,118.7843,118.6165,118.7843,10021.0
2018-06-25 14:00:00,141.61,141.69,141.58,141.66,15286.0,118.7843,118.8514,118.7591,118.8262,15286.0
2018-06-25 14:05:00,141.67,141.69,141.58,141.58,10748.0,118.8346,118.8514,118.7591,118.7591,10748.0
2018-06-25 14:10:00,141.61,141.71,141.58,141.64,11000.0,118.7843,118.8681,118.7591,118.8094,11000.0
2018-06-25 14:15:00,141.62,141.62,141.49,141.54,17987.0,118.7926,118.7926,118.6836,118.7255,17987.0
2018-06-25 14:20:00,141.53,141.57,141.5,141.54,15481.0,118.7171,118.7507,118.692,118.7255,15481.0
2018-06-25 14:25:00,141.55,141.72,141.53,141.71,39943.0,118.7339,118.8765,118.7171,118.8681,39943.0
2018-06-25 14:30:00,141.71,141.79,141.6,141.72,26379.0,118.8681,118.9352,118.7759,118.8765,26379.0
2018-06-25 14:35:00,141.7,141.73,141.63,141.72,14748.0,118.8597,118.8849,118.801,118.8765,14748.0
2018-06-25 14:40:00,141.69,141.78,141.66,141.71,12345.0,118.8514,118.9269,118.8262,118.8681,12345.0
2018-06-25 14:45:00,141.7,141.73,141.64,141.71,9191.0,118.8597,118.8849,118.8094,118.8681,9191.0
2018-06-25 14:50:00,141.72,141.75,141.53,141.55,12726.0,118.8765,118.9017,118.7171,118.7339,12726.0
2018-06-25 14:55:00,141.57,141.67,141.53,141.64,9927.0,118.7507,118.8346,118.7171,118.8094,9927.0
2018-06-25 15:00:00,141.63,141.63,141.45,141.46,11153.0,118.801,118.801,118.65,118.6584,11153.0
2018-06-25 15:05:00,141.46,141.57,141.4,141.54,10822.0,118.6584,118.7507,118.6081,118.7255,10822.0
2018-06-25 15:10:00,141.53,141.61,141.41,141.42,23791.0,118.7171,118.7843,118.6165,118.6249,23791.0
2018-06-25 15:15:00,141.42,141.51,141.33,141.51,24619.0,118.6249,118.7004,118.5494,118.7004,24619.0
2018-06-25 15:20:00,141.51,141.58,141.45,141.56,15522.0,118.7004,118.7591,118.65,118.7423,15522.0
2018-06-25 15:25:00,141.55,141.69,141.52,141.54,19400.0,118.7339,118.8514,118.7088,118.7255,19400.0
2018-06-25 15:30:00,141.52,141.71,141.46,141.69,31455.0,118.7088,118.8681,118.6584,118.8514,31455.0
2018-06-25 15:35:00,141.67,142.23,141.66,142.15,28821.0,118.8346,119.3043,118.8262,119.2372,28821.0
2018-06-25 15:40:00,142.18,142.29,141.97,141.98,28134.0,119.2624,119.3546,119.0862,119.0946,28134.0
2018-06-25 15:45:00,141.96,142.04,141.87,142.02,32041.0,119.0778,119.1449,119.0023,119.1282,32041.0
2018-06-25 15:50:00,142.02,142.2,141.96,142.2,43399.0,119.1282,119.2792,119.0778,119.2792,43399.0
2018-06-25 15:55:00,142.18,142.4,142.12,142.12,154966.0,119.2624,119.4469,119.212,119.212,154966.0
2018-06-26 09:30:00,142.48,142.48,141.96,142.14,35143.0,119.514,119.514,119.0778,119.2288,35143.0
2018-06-26 09:35:00,142.09,142.39,141.99,142.39,13384.0,119.1869,119.4385,119.103,119.4385,13384.0
2018-06-26 09:40:00,142.5,142.82,142.27,142.71,12353.0,119.5308,119.7992,119.3379,119.7069,12353.0
2018-06-26 09:45:00,142.71,142.92,142.63,142.8,21915.0,119.7069,119.8831,119.6398,119.7824,21915.0
2018-06-26 09:50:00,142.8,142.84,142.08,142.08,25085.0,119.7824,119.816,119.1785,119.1785,25085.0
2018-06-26 09:55:00,142.08,142.46,142.04,142.34,18073.0,119.1785,119.4972,119.1449,119.3966,18073.0
2018-06-26 10:00:00,142.28,142.66,142.22,142.66,13963.0,119.3463,119.665,119.2959,119.665,13963.0
2018-06-26 10:05:00,142.69,142.82,142.52,142.56,7552.0,119.6902,119.7992,119.5476,119.5811,7552.0
2018-06-26 10:10:00,142.49,142.7,142.46,142.5,14142.0,119.5224,119.6986,119.4972,119.5308,14142.0
2018-06-26 10:15:00,142.47,142.55,142.34,142.55,17554.0,119.5056,119.5727,119.3966,119.5727,17554.0
2018-06-26 10:20:00,142.58,142.64,142.46,142.46,21483.0,119.5979,119.6482,119.4972,119.4972,21483.0
2018-06-26 10:25:00,142.51,142.57,142.42,142.45,57315.0,119.5392,119.5895,119.4637,119.4889,57315.0
2018-06-26 10:30:00,142.45,142.47,142.22,142.25,20399.0,119.4889,119.5056,119.2959,119.3211,20399.0
2018-06-26 10:35:00,142.2,142.42,142.18,142.35,13766.0,119.2792,119.4637,119.2624,119.405,13766.0
2018-06-26 10:40:00,142.34,142.44,142.31,142.37,12877.0,119.3966,119.4805,119.3714,119.4218,12877.0
2018-06-26 10:45:00,142.34,142.59,142.25,142.56,29917.0,119.3966,119.6063,119.3211,119.5811,29917.0
2018-06-26 10:50:00,142.58,142.59,142.3,142.36,32271.0,119.5979,119.6063,119.363,119.4134,32271.0
2018-06-26 10:55:00,142.36,142.44,142.16,142.41,39115.0,119.4134,119.4805,119.2456,119.4553,39115.0
2018-06-26 11:00:00,142.38,142.57,142.33,142.34,41446.0,119.4301,119.5895,119.3882,119.3966,41446.0
2018-06-26 11:05:00,142.34,142.39,142.22,142.39,17841.0,119.3966,119.4385,119.2959,119.4385,17841.0
2018-06-26 11:10:00,142.41,142.47,142.22,142.25,17426.0,119.4553,119.5056,119.2959,119.3211,17426.0
2018-06-26 11:15:00,142.28,142.39,142.27,142.32,7294.0,119.3463,119.4385,119.3379,119.3798,7294.0
2018-06-26 11:20:00,142.34,142.4,142.31,142.4,10575.0,119.3966,119.4469,119.3714,119.4469,10575.0
2018-06-26 11:25:00,142.41,142.43,142.31,142.37,17591.0,119.4553,119.4721,119.3714,119.4218,17591.0
2018-06-26 11:30:00,142.38,142.43,142.28,142.29,12808.0,119.4301,119.4721,119.3463,119.3546,12808.0
2018-06-26 11:35:00,142.32,142.46,142.32,142.42,21354.0,119.3798,119.4972,119.3798,119.4637,21354.0
2018-06-26 11:40:00,142.42,142.52,142.41,142.49,9675.0,119.4637,119.5476,119.4553,119.5224,9675.0
2018-06-26 11:45:00,142.49,142.53,142.43,142.52,11739.0,119.5224,119.556,119.4721,119.5476,11739.0
2018-06-26 11:50:00,142.5,142.54,142.42,142.44,17779.0,119.5308,119.5644,119.4637,119.4805,17779.0
2018-06-26 11:55:00,142.45,142.57,142.41,142.57,12863.0,119.4889,119.5895,119.4553,119.5895,12863.0
2018-06-26 12:00:00,142.55,142.58,142.39,142.4,24419.0,119.5727,119.5979,119.4385,119.4469,24419.0
2018-06-26 12:05:00,142.42,142.42,142.27,142.34,12887.0,119.4637,119.4637,119.3379,119.3966,12887.0
2018-06-26 12:10:00,142.34,142.56,142.34,142.47,10229.0,119.3966,119.5811,119.3966,119.5056,10229.0
2018-06-26 12:15:00,142.5,142.5,142.31,142.35,11772.0,119.5308,119.5308,119.3714,119.405,11772.0
2018-06-26 12:20:00,142.35,142.38,142.31,142.31,16501.0,119.405,119.4301,119.3714,119.3714,16501.0
2018-06-26 12:25:00,142.36,142.54,142.33,142.5,36082.0,119.4134,119.5644,119.3882,119.5308,36082.0
2018-06-26 12:30:00,142.47,142.51,142.37,142.4,22777.0,119.5056,119.5392,119.4218,119.4469,22777.0
2018-06-26 12:35:00,142.38,142.39,142.31,142.38,13349.0,119.4301,119.4385,119.3714,119.4301,13349.0
2018-06-26 12:40:00,142.37,142.49,142.34,142.43,15259.0,119.4218,119.5224,119.3966,119.4721,15259.0
2018-06-26 12:45:00,142.46,142.58,142.45,142.56,6471.0,119.4972,119.5979,119.4889,119.5811,6471.0
2018-06-26 12:50:00,142.58,142.7,142.55,142.68,27294.0,119.5979,119.6986,119.5727,119.6818,27294.0
2018-06-26 12:55:00,142.71,142.83,142.69,142.81,8271.0,119.7069,119.8076,119.6902,119.7908,8271.0
2018-06-26 13:00:00,142.77,142.81,142.72,142.72,3400.0,119.7573,119.7908,119.7153,119.7153,3400.0
2018-06-26 13:05:00,142.74,142.97,142.73,142.91,13565.0,119.7321,119.925,119.7237,119.8747,13565.0
2018-06-26 13:10:00,142.91,143.04,142.9,143.02,12391.0,119.8747,119.9838,119.8663,119.967,12391.0
2018-06-26 13:15:00,143.06,143.07,142.97,143.03,8044.0,120.0005,120.0089,119.925,119.9754,8044.0
2018-06-26 13:20:00,143.07,143.1,142.98,143.07,8319.0,120.0089,120.0341,119.9334,120.0089,8319.0
2018-06-26 13:25:00,143.08,143.15,143.07,143.12,5416.0,120.0173,120.076,120.0089,120.0509,5416.0
2018-06-26 13:30:00,143.11,143.15,143.05,143.14,13353.0,120.0425,120.076,119.9921,120.0676,13353.0
2018-06-26 13:35:00,143.15,143.27,143.1,143.14,14857.0,120.076,120.1767,120.0341,120.0676,14857.0
2018-06-26 13:40:00,143.13,143.14,143.03,143.06,6944.0,120.0592,120.0676,119.9754,120.0005,6944.0
2018-06-26 13:45:00,143.06,143.08,142.91,142.94,8677.0,120.0005,120.0173,119.8747,119.8999,8677.0
2018-06-26 13:50:00,142.93,142.93,142.81,142.86,15489.0,119.8915,119.8915,119.7908,119.8328,15489.0
2018-06-26 13:55:00,142.86,143.17,142.85,143.17,11872.0,119.8328,120.0928,119.8244,120.0928,11872.0
2018-06-26 14:00:00,143.14,143.18,143.05,143.13,12367.0,120.0676,120.1012,119.9921,120.0592,12367.0
2018-06-26 14:05:00,143.13,143.16,143.0,143.05,10832.0,120.0592,120.0844,119.9502,119.9921,10832.0
2018-06-26 14:10:00,143.04,143.04,142.97,143.0,26084.0,119.9838,119.9838,119.925,119.9502,26084.0
2018-06-26 14:15:00,143.0,143.06,142.94,143.04,9741.0,119.9502,120.0005,119.8999,119.9838,9741.0
2018-06-26 14:20:00,143.06,143.09,142.94,142.94,26362.0,120.0005,120.0257,119.8999,119.8999,26362.0
2018-06-26 14:25:00,142.91,143.07,142.91,142.94,22379.0,119.8747,120.0089,119.8747,119.8999,22379.0
2018-06-26 14:30:00,142.92,143.01,142.89,143.01,17396.0,119.8831,119.9586,119.8579,119.9586,17396.0
2018-06-26 14:35:00,143.04,143.22,143.02,143.22,17133.0,119.9838,120.1347,119.967,120.1347,17133.0
2018-06-26 14:40:00,143.23,143.37,143.21,143.32,9300.0,120.1431,120.2606,120.1264,120.2186,9300.0
2018-06-26 14:45:00,143.32,143.34,143.2,143.23,12703.0,120.2186,120.2354,120.118,120.1431,12703.0
2018-06-26 14:50:00,143.23,143.33,143.22,143.31,10500.0,120.1431,120.227,120.1347,120.2102,10500.0
2018-06-26 14:55:00,143.32,143.44,143.3,143.43,11208.0,120.2186,120.3193,120.2018,120.3109,11208.0
2018-06-26 15:00:00,143.42,143.43,143.22,143.25,9247.0,120.3025,120.3109,120.1347,120.1599,9247.0
2018-06-26 15:05:00,143.23,143.26,143.15,143.23,10506.0,120.1431,120.1683,120.076,120.1431,10506.0
2018-06-26 15:10:00,143.23,143.23,143.13,143.15,14182.0,120.1431,120.1431,120.0592,120.076,14182.0
2018-06-26 15:15:00,143.15,143.16,142.96,142.96,14275.0,120.076,120.0844,119.9167,119.9167,14275.0
2018-06-26 15:20:00,142.96,142.98,142.77,142.85,23376.0,119.9167,119.9334,119.7573,119.8244,23376.0
2018-06-26 15:25:00,142.86,142.94,142.83,142.86,24745.0,119.8328,119.8999,119.8076,119.8328,24745.0
2018-06-26 15:30:00,142.89,142.92,142.79,142.91,25967.0,119.8579,119.8831,119.7741,119.8747,25967.0
2018-06-26 15:35:00,142.91,143.35,142.91,143.21,61456.0,119.8747,120.2438,119.8747,120.1264,61456.0
2018-06-26 15:40:00,143.2,143.34,142.9,142.92,48326.0,120.118,120.2354,119.8663,119.8831,48326.0
2018-06-26 15:45:00,142.92,142.95,142.66,142.66,41191.0,119.8831,119.9083,119.665,119.665,41191.0
2018-06-26 15:50:00,142.65,142.68,142.49,142.61,60742.0,119.6566,119.6818,119.5224,119.6231,60742.0
2018-06-26 15:55:00,142.61,143.41,142.61,143.16,263171.0,119.6231,120.2941,119.6231,120.0844,263171.0
2018-06-27 09:30:00,143.32,144.19,142.92,144.08,57104.0,120.2186,120.9484,119.8831,120.8561,57104.0
2018-06-27 09:35:00,143.98,144.15,143.79,143.93,30389.0,120.7722,120.9148,120.6129,120.7303,30389.0
2018-06-27 09:40:00,143.94,143.96,143.4,143.83,48017.0,120.7387,120.7555,120.2857,120.6464,48017.0
2018-06-27 09:45:00,143.86,144.12,143.78,143.88,11669.0,120.6716,120.8897,120.6045,120.6884,11669.0
2018-06-27 09:50:00,143.88,143.88,143.49,143.56,7902.0,120.6884,120.6884,120.3612,120.4199,7902.0
2018-06-27 09:55:00,143.54,143.76,143.26,143.74,17245.0,120.4032,120.5877,120.1683,120.5709,17245.0
2018-06-27 10:00:00,143.75,143.8,143.22,143.47,18073.0,120.5793,120.6213,120.1347,120.3444,18073.0
2018-06-27 10:05:00,143.46,143.96,143.39,143.93,18370.0,120.3361,120.7555,120.2773,120.7303,18370.0
2018-06-27 10:10:00,143.9,143.98,143.84,143.92,8415.0,120.7051,120.7722,120.6548,120.7219,8415.0
2018-06-27 10:15:00,143.98,144.14,143.86,143.86,21621.0,120.7722,120.9065,120.6716,120.6716,21621.0
2018-06-27 10:20:00,143.91,144.08,143.86,143.88,6310.0,120.7135,120.8561,120.6716,120.6884,6310.0
2018-06-27 10:25:00,143.88,143.91,143.72,143.76,7837.0,120.6884,120.7135,120.5541,120.5877,7837.0
2018-06-27 10:30:00,143.76,143.77,143.38,143.38,15625.0,120.5877,120.5961,120.269,120.269,15625.0
2018-06-27 10:35:00,143.43,143.6,143.33,143.59,31286.0,120.3109,120.4535,120.227,120.4451,31286.0
2018-06-27 10:40:00,143.53,143.6,143.43,143.44,22453.0,120.3948,120.4535,120.3109,120.3193,22453.0
2018-06-27 10:45:00,143.44,143.44,143.27,143.38,11187.0,120.3193,120.3193,120.1767,120.269,11187.0
2018-06-27 10:50:00,143.35,143.58,143.33,143.51,22295.0,120.2438,120.4367,120.227,120.378,22295.0
2018-06-27 10:55:00,143.54,143.69,143.51,143.56,16086.0,120.4032,120.529,120.378,120.4199,16086.0
2018-06-27 11:00:00,143.53,143.9,143.53,143.82,17661.0,120.3948,120.7051,120.3948,120.638,17661.0
2018-06-27 11:05:00,143.82,143.85,143.69,143.77,8753.0,120.638,120.6632,120.529,120.5961,8753.0
2018-06-27 11:10:00,143.72,143.82,143.55,143.6,12182.0,120.5541,120.638,120.4116,120.4535,12182.0
2018-06-27 11:15:00,143.68,143.72,143.58,143.69,7030.0,120.5206,120.5541,120.4367,120.529,7030.0
2018-06-27 11:20:00,143.71,143.74,143.63,143.63,9007.0,120.5458,120.5709,120.4787,120.4787,9007.0
2018-06-27 11:25:00,143.65,143.66,143.55,143.57,16205.0,120.4954,120.5038,120.4116,120.4283,16205.0
2018-06-27 11:30:00,143.55,143.65,143.48,143.63,18526.0,120.4116,120.4954,120.3528,120.4787,18526.0
2018-06-27 11:35:00,143.66,143.88,143.66,143.88,7893.0,120.5038,120.6884,120.5038,120.6884,7893.0
2018-06-27 11:40:00,143.87,144.13,143.86,144.04,17395.0,120.68,120.8981,120.6716,120.8226,17395.0
2018-06-27 11:45:00,143.98,144.06,143.91,144.06,9586.0,120.7722,120.8393,120.7135,120.8393,9586.0
2018-06-27 11:50:00,144.04,144.09,143.93,144.0,5600.0,120.8226,120.8645,120.7303,120.789,5600.0
2018-06-27 11:55:00,144.03,144.06,143.99,144.01,5685.0,120.8142,120.8393,120.7806,120.7974,5685.0
2018-06-27 12:00:00,144.03,144.05,143.93,143.93,5100.0,120.8142,120.831,120.7303,120.7303,5100.0
2018-06-27 12:05:00,143.95,144.0,143.85,143.87,14186.0,120.7471,120.789,120.6632,120.68,14186.0
2018-06-27 12:10:00,143.83,143.84,143.74,143.84,22693.0,120.6464,120.6548,120.5709,120.6548,22693.0
2018-06-27 12:15:00,143.84,143.97,143.83,143.84,8984.0,120.6548,120.7639,120.6464,120.6548,8984.0
2018-06-27 12:20:00,143.79,143.85,143.73,143.85,7692.0,120.6129,120.6632,120.5625,120.6632,7692.0
2018-06-27 12:25:00,143.85,144.03,143.82,144.03,10735.0,120.6632,120.8142,120.638,120.8142,10735.0
2018-06-27 12:30:00,144.05,144.06,143.89,143.93,5700.0,120.831,120.8393,120.6967,120.7303,5700.0
2018-06-27 12:35:00,143.91,143.91,143.82,143.83,3952.0,120.7135,120.7135,120.638,120.6464,3952.0
2018-06-27 12:40:00,143.81,143.81,143.73,143.76,6960.0,120.6296,120.6296,120.5625,120.5877,6960.0
2018-06-27 12:45:00,143.75,143.92,143.71,143.92,10619.0,120.5793,120.7219,120.5458,120.7219,10619.0
2018-06-27 12:50:00,143.92,143.97,143.84,143.84,7487.0,120.7219,120.7639,120.6548,120.6548,7487.0
2018-06-27 12:55:00,143.88,143.88,143.71,143.73,4700.0,120.6884,120.6884,120.5458,120.5625,4700.0
2018-06-27 13:00:00,143.74,143.83,143.71,143.81,14124.0,120.5709,120.6464,120.5458,120.6296,14124.0
2018-06-27 13:05:00,143.8,143.81,143.71,143.75,12362.0,120.6213,120.6296,120.5458,120.5793,12362.0
2018-06-27 13:10:00,143.74,143.84,143.74,143.78,9026.0,120.5709,120.6548,120.5709,120.6045,9026.0
2018-06-27 13:15:00,143.78,143.81,143.69,143.72,17459.0,120.6045,120.6296,120.529,120.5541,17459.0
2018-06-27 13:20:00,143.69,143.84,143.69,143.73,13136.0,120.529,120.6548,120.529,120.5625,13136.0
2018-06-27 13:25:00,143.71,143.83,143.66,143.8,19661.0,120.5458,120.6464,120.5038,120.6213,19661.0
2018-06-27 13:30:00,143.75,143.81,143.69,143.78,16564.0,120.5793,120.6296,120.529,120.6045,16564.0
2018-06-27 13:35:00,143.78,143.81,143.72,143.76,17112.0,120.6045,120.6296,120.5541,120.5877,17112.0
2018-06-27 13:40:00,143.77,143.85,143.77,143.81,5887.0,120.5961,120.6632,120.5961,120.6296,5887.0
2018-06-27 13:45:00,143.79,143.83,143.73,143.76,7865.0,120.6129,120.6464,120.5625,120.5877,7865.0
2018-06-27 13:50:00,143.76,143.82,143.7,143.75,16501.0,120.5877,120.638,120.5374,120.5793,16501.0
2018-06-27 13:55:00,143.74,143.92,143.71,143.82,13548.0,120.5709,120.7219,120.5458,120.638,13548.0
2018-06-27 14:00:00,143.81,143.82,143.69,143.8,12011.0,120.6296,120.638,120.529,120.6213,12011.0
2018-06-27 14:05:00,143.82,143.82,143.62,143.64,9167.0,120.638,120.638,120.4703,120.487,9167.0
2018-06-27 14:10:00,143.66,143.76,143.63,143.67,21147.0,120.5038,120.5877,120.4787,120.5122,21147.0
2018-06-27 14:15:00,143.65,143.68,143.59,143.65,34656.0,120.4954,120.5206,120.4451,120.4954,34656.0
2018-06-27 14:20:00,143.63,143.67,143.57,143.59,32843.0,120.4787,120.5122,120.4283,120.4451,32843.0
2018-06-27 14:25:00,143.6,143.63,143.48,143.51,20822.0,120.4535,120.4787,120.3528,120.378,20822.0
2018-06-27 14:30:00,143.47,143.72,143.46,143.71,23514.0,120.3444,120.5541,120.3361,120.5458,23514.0
2018-06-27 14:35:00,143.75,143.86,143.7,143.86,8602.0,120.5793,120.6716,120.5374,120.6716,8602.0
2018-06-27 14:40:00,143.86,143.9,143.78,143.78,5985.0,120.6716,120.7051,120.6045,120.6045,5985.0
2018-06-27 14:45:00,143.8,143.87,143.73,143.76,8718.0,120.6213,120.68,120.5625,120.5877,8718.0
2018-06-27 14:50:00,143.78,143.79,143.57,143.64,10046.0,120.6045,120.6129,120.4283,120.487,10046.0
2018-06-27 14:55:00,143.64,143.76,143.54,143.66,16879.0,120.487,120.5877,120.4032,120.5038,16879.0
2018-06-27 15:00:00,143.68,143.8,143.58,143.78,28372.0,120.5206,120.6213,120.4367,120.6045,28372.0
2018-06-27 15:05:00,143.78,143.82,143.62,143.67,11410.0,120.6045,120.638,120.4703,120.5122,11410.0
2018-06-27 15:10:00,143.64,143.7,143.61,143.68,33029.0,120.487,120.5374,120.4619,120.5206,33029.0
2018-06-27 15:15:00,143.67,143.72,143.63,143.63,41444.0,120.5122,120.5541,120.4787,120.4787,41444.0
2018-06-27 15:20:00,143.64,143.67,143.44,143.58,31902.0,120.487,120.5122,120.3193,120.4367,31902.0
2018-06-27 15:25:00,143.58,143.78,143.52,143.71,32374.0,120.4367,120.6045,120.3864,120.5458,32374.0
2018-06-27 15:30:00,143.7,143.78,143.64,143.68,19304.0,120.5374,120.6045,120.487,120.5206,19304.0
2018-06-27 15:35:00,143.69,143.79,143.57,143.71,41617.0,120.529,120.6129,120.4283,120.5458,41617.0
2018-06-27 15:40:00,143.72,143.83,143.67,143.74,21782.0,120.5541,120.6464,120.5122,120.5709,21782.0
2018-06-27 15:45:00,143.72,143.75,143.42,143.42,53919.0,120.5541,120.5793,120.3025,120.3025,53919.0
2018-06-27 15:50:00,143.42,143.63,143.36,143.62,47282.0,120.3025,120.4787,120.2522,120.4703,47282.0
2018-06-27 15:55:00,143.61,143.74,143.38,143.39,175674.0,120.4619,120.5709,120.269,120.2773,175674.0
2018-06-28 09:30:00,143.35,144.11,143.35,143.88,35031.0,120.2438,120.8813,120.2438,120.6884,35031.0
2018-06-28 09:35:00,143.76,143.84,143.52,143.59,19969.0,120.5877,120.6548,120.3864,120.4451,19969.0
2018-06-28 09:40:00,143.55,143.77,143.53,143.53,7065.0,120.4116,120.5961,120.3948,120.3948,7065.0
2018-06-28 09:45:00,143.48,143.53,143.24,143.53,40155.0,120.3528,120.3948,120.1515,120.3948,40155.0
2018-06-28 09:50:00,143.56,143.59,143.35,143.52,17867.0,120.4199,120.4451,120.2438,120.3864,17867.0
2018-06-28 09:55:00,143.54,143.57,143.33,143.47,25527.0,120.4032,120.4283,120.227,120.3444,25527.0
2018-06-28 10:00:00,143.45,143.56,143.35,143.53,19699.0,120.3277,120.4199,120.2438,120.3948,19699.0
2018-06-28 10:05:00,143.48,143.54,143.37,143.46,24387.0,120.3528,120.4032,120.2606,120.3361,24387.0
2018-06-28 10:10:00,143.46,143.57,143.32,143.36,67658.0,120.3361,120.4283,120.2186,120.2522,67658.0
2018-06-28 10:15:00,143.36,143.54,143.31,143.52,26384.0,120.2522,120.4032,120.2102,120.3864,26384.0
2018-06-28 10:20:00,143.5,143.59,143.32,143.34,29729.0,120.3696,120.4451,120.2186,120.2354,29729.0
2018-06-28 10:25:00,143.34,143.46,143.3,143.42,18309.0,120.2354,120.3361,120.2018,120.3025,18309.0
2018-06-28 10:30:00,143.43,143.43,143.08,143.08,20985.0,120.3109,120.3109,120.0173,120.0173,20985.0
2018-06-28 10:35:00,143.06,143.23,142.97,143.23,15863.0,120.0005,120.1431,119.925,120.1431,15863.0
2018-06-28 10:40:00,143.17,143.21,143.09,143.09,15379.0,120.0928,120.1264,120.0257,120.0257,15379.0
2018-06-28 10:45:00,143.09,143.19,142.94,143.13,37014.0,120.0257,120.1096,119.8999,120.0592,37014.0
2018-06-28 10:50:00,143.13,143.13,142.92,143.03,19093.0,120.0592,120.0592,119.8831,119.9754,19093.0
2018-06-28 10:55:00,143.02,143.11,142.89,143.0,54078.0,119.967,120.0425,119.8579,119.9502,54078.0
2018-06-28 11:00:00,143.03,143.07,142.74,142.78,19343.0,119.9754,120.0089,119.7321,119.7657,19343.0
2018-06-28 11:05:00,142.76,142.76,142.65,142.74,12762.0,119.7489,119.7489,119.6566,119.7321,12762.0
2018-06-28 11:10:00,142.75,142.78,142.58,142.76,12549.0,119.7405,119.7657,119.5979,119.7489,12549.0
2018-06-28 11:15:00,142.81,142.96,142.71,142.96,10699.0,119.7908,119.9167,119.7069,119.9167,10699.0
2018-06-28 11:20:00,142.95,142.96,142.84,142.95,11268.0,119.9083,119.9167,119.816,119.9083,11268.0
2018-06-28 11:25:00,142.98,143.23,142.98,143.07,9971.0,119.9334,120.1431,119.9334,120.0089,9971.0
2018-06-28 11:30:00,143.1,143.1,142.88,142.9,18129.0,120.0341,120.0341,119.8495,119.8663,18129.0
2018-06-28 11:35:00,142.89,143.09,142.83,143.09,23538.0,119.8579,120.0257,119.8076,120.0257,23538.0
2018-06-28 11:40:00,143.08,143.11,143.0,143.05,7092.0,120.0173,120.0425,119.9502,119.9921,7092.0
2018-06-28 11:45:00,143.05,143.29,143.01,143.12,21281.0,119.9921,120.1935,119.9586,120.0509,21281.0
2018-06-28 11:50:00,143.13,143.21,142.96,143.03,9514.0,120.0592,120.1264,119.9167,119.9754,9514.0
2018-06-28 11:55:00,142.99,143.15,142.98,143.06,8888.0,119.9418,120.076,119.9334,120.0005,8888.0
2018-06-28 12:00:00,143.11,143.22,143.08,143.15,5385.0,120.0425,120.1347,120.0173,120.076,5385.0
2018-06-28 12:05:00,143.15,143.24,143.13,143.24,8339.0,120.076,120.1515,120.0592,120.1515,8339.0
2018-06-28 12:10:00,143.25,143.39,143.18,143.37,10436.0,120.1599,120.2773,120.1012,120.2606,10436.0
2018-06-28 12:15:00,143.35,143.36,143.23,143.31,6959.0,120.2438,120.2522,120.1431,120.2102,6959.0
2018-06-28 12:20:00,143.32,143.39,143.19,143.19,6444.0,120.2186,120.2773,120.1096,120.1096,6444.0
2018-06-28 12:25:00,143.22,143.22,143.07,143.12,8000.0,120.1347,120.1347,120.0089,120.0509,8000.0
2018-06-28 12:30:00,143.12,143.15,143.04,143.08,13083.0,120.0509,120.076,119.9838,120.0173,13083.0
2018-06-28 12:35:00,143.09,143.16,142.99,143.15,13765.0,120.0257,120.0844,119.9418,120.076,13765.0
2018-06-28 12:40:00,143.15,143.2,143.11,143.19,5176.0,120.076,120.118,120.0425,120.1096,5176.0
2018-06-28 12:45:00,143.2,143.2,143.09,143.15,4983.0,120.118,120.118,120.0257,120.076,4983.0
2018-06-28 12:50:00,143.17,143.39,143.17,143.31,32334.0,120.0928,120.2773,120.0928,120.2102,32334.0
2018-06-28 12:55:00,143.32,143.43,143.32,143.36,8507.0,120.2186,120.3109,120.2186,120.2522,8507.0
2018-06-28 13:00:00,143.36,143.44,143.36,143.4,3500.0,120.2522,120.3193,120.2522,120.2857,3500.0
2018-06-28 13:05:00,143.41,143.44,143.26,143.35,11582.0,120.2941,120.3193,120.1683,120.2438,11582.0
2018-06-28 13:10:00,143.36,143.49,143.35,143.43,6559.0,120.2522,120.3612,120.2438,120.3109,6559.0
2018-06-28 13:15:00,143.44,143.55,143.43,143.48,6100.0,120.3193,120.4116,120.3109,120.3528,6100.0
2018-06-28 13:20:00,143.49,143.55,143.49,143.53,5048.0,120.3612,120.4116,120.3612,120.3948,5048.0
2018-06-28 13:25:00,143.49,143.62,143.49,143.59,6876.0,120.3612,120.4703,120.3612,120.4451,6876.0
2018-06-28 13:30:00,143.6,143.69,143.56,143.65,6658.0,120.4535,120.529,120.4199,120.4954,6658.0
2018-06-28 13:35:00,143.67,143.74,143.58,143.58,8871.0,120.5122,120.5709,120.4367,120.4367,8871.0
2018-06-28 13:40:00,143.59,143.72,143.56,143.68,6588.0,120.4451,120.5541,120.4199,120.5206,6588.0
2018-06-28 13:45:00,143.67,143.72,143.66,143.71,4520.0,120.5122,120.5541,120.5038,120.5458,4520.0
2018-06-28 13:50:00,143.7,143.86,143.7,143.86,8311.0,120.5374,120.6716,120.5374,120.6716,8311.0
2018-06-28 13:55:00,143.84,143.87,143.74,143.77,7238.0,120.6548,120.68,120.5709,120.5961,7238.0
2018-06-28 14:00:00,143.78,143.86,143.78,143.83,12928.0,120.6045,120.6716,120.6045,120.6464,12928.0
2018-06-28 14:05:00,143.82,143.87,143.74,143.76,10523.0,120.638,120.68,120.5709,120.5877,10523.0
2018-06-28 14:10:00,143.71,143.73,143.63,143.67,34422.0,120.5458,120.5625,120.4787,120.5122,34422.0
2018-06-28 14:15:00,143.66,143.67,143.5,143.52,12344.0,120.5038,120.5122,120.3696,120.3864,12344.0
2018-06-28 14:20:00,143.56,143.71,143.56,143.69,7168.0,120.4199,120.5458,120.4199,120.529,7168.0
2018-06-28 14:25:00,143.7,143.82,143.66,143.82,16861.0,120.5374,120.638,120.5038,120.638,16861.0
2018-06-28 14:30:00,143.83,143.86,143.75,143.8,7002.0,120.6464,120.6716,120.5793,120.6213,7002.0
2018-06-28 14:35:00,143.84,143.85,143.78,143.8,15283.0,120.6548,120.6632,120.6045,120.6213,15283.0
2018-06-28 14:40:00,143.81,143.89,143.8,143.81,7547.0,120.6296,120.6967,120.6213,120.6296,7547.0
2018-06-28 14:45:00,143.83,143.83,143.75,143.8,6788.0,120.6464,120.6464,120.5793,120.6213,6788.0
2018-06-28 14:50:00,143.8,143.94,143.79,143.92,9952.0,120.6213,120.7387,120.6129,120.7219,9952.0
2018-06-28 14:55:00,143.92,144.03,143.92,144.01,9518.0,120.7219,120.8142,120.7219,120.7974,9518.0
2018-06-28 15:00:00,144.02,144.06,143.93,143.95,9482.0,120.8058,120.8393,120.7303,120.7471,9482.0
2018-06-28 15:05:00,143.97,144.25,143.97,144.22,21702.0,120.7639,120.9987,120.7639,120.9736,21702.0
2018-06-28 15:10:00,144.22,144.32,144.16,144.23,23338.0,120.9736,121.0574,120.9232,120.9819,23338.0
2018-06-28 15:15:00,144.2,144.21,144.09,144.18,24279.0,120.9568,120.9652,120.8645,120.94,24279.0
2018-06-28 15:20:00,144.17,144.22,144.1,144.11,23502.0,120.9316,120.9736,120.8729,120.8813,23502.0
2018-06-28 15:25:00,144.11,144.12,144.02,144.03,18290.0,120.8813,120.8897,120.8058,120.8142,18290.0
2018-06-28 15:30:00,144.03,144.06,143.96,144.01,23964.0,120.8142,120.8393,120.7555,120.7974,23964.0
2018-06-28 15:35:00,144.02,144.05,143.97,144.02,21754.0,120.8058,120.831,120.7639,120.8058,21754.0
2018-06-28 15:40:00,144.02,144.03,143.97,143.99,21536.0,120.8058,120.8142,120.7639,120.7806,21536.0
2018-06-28 15:45:00,143.99,144.22,143.99,144.22,56244.0,120.7806,120.9736,120.7806,120.9736,56244.0
2018-06-28 15:50:00,144.2,144.2,144.0,144.06,68884.0,120.9568,120.9568,120.789,120.8393,68884.0
2018-06-28 15:55:00,144.06,144.41,144.04,144.24,182829.0,120.8393,121.1329,120.8226,120.9903,182829.0
2018-06-29 09:30:00,143.43,143.89,142.65,142.99,55427.0,120.3109,120.6967,119.6566,119.9418,55427.0
2018-06-29 09:35:00,143.15,143.37,142.91,143.07,25828.0,120.076,120.2606,119.8747,120.0089,25828.0
2018-06-29 09:40:00,143.07,143.56,142.94,143.56,29866.0,120.0089,120.4199,119.8999,120.4199,29866.0
2018-06-29 09:45:00,143.57,143.98,143.47,143.58,39701.0,120.4283,120.7722,120.3444,120.4367,39701.0
2018-06-29 09:50:00,143.51,143.61,143.39,143.4,29334.0,120.378,120.4619,120.2773,120.2857,29334.0
2018-06-29 09:55:00,143.4,143.94,143.38,143.91,23256.0,120.2857,120.7387,120.269,120.7135,23256.0
2018-06-29 10:00:00,143.9,144.26,143.84,144.2,21756.0,120.7051,121.0071,120.6548,120.9568,21756.0
2018-06-29 10:05:00,144.28,144.46,144.23,144.31,16953.0,121.0239,121.1749,120.9819,121.049,16953.0
2018-06-29 10:10:00,144.26,144.27,143.83,143.86,9767.0,121.0071,121.0155,120.6464,120.6716,9767.0
2018-06-29 10:15:00,143.87,144.4,143.87,144.36,12327.0,120.68,121.1245,120.68,121.091,12327.0
2018-06-29 10:20:00,144.38,144.39,144.12,144.28,19702.0,121.1078,121.1162,120.8897,121.0239,19702.0
2018-06-29 10:25:00,144.29,144.43,144.26,144.36,15701.0,121.0323,121.1497,121.0071,121.091,15701.0
2018-06-29 10:30:00,144.33,144.7,144.33,144.67,16758.0,121.0658,121.3762,121.0658,121.351,16758.0
2018-06-29 10:35:00,144.6,144.68,144.59,144.65,22798.0,121.2923,121.3594,121.2839,121.3342,22798.0
2018-06-29 10:40:00,144.63,144.75,144.59,144.64,8550.0,121.3175,121.4181,121.2839,121.3259,8550.0
2018-06-29 10:45:00,144.66,144.76,144.57,144.57,10341.0,121.3426,121.4265,121.2671,121.2671,10341.0
2018-06-29 10:50:00,144.57,144.66,144.55,144.63,12502.0,121.2671,121.3426,121.2504,121.3175,12502.0
2018-06-29 10:55:00,144.63,144.7,144.62,144.67,36583.0,121.3175,121.3762,121.3091,121.351,36583.0
2018-06-29 11:00:00,144.68,144.79,144.64,144.7,10739.0,121.3594,121.4517,121.3259,121.3762,10739.0
2018-06-29 11:05:00,144.72,144.81,144.59,144.65,11683.0,121.393,121.4685,121.2839,121.3342,11683.0
2018-06-29 11:10:00,144.65,144.69,144.29,144.39,21516.0,121.3342,121.3678,121.0323,121.1162,21516.0
2018-06-29 11:15:00,144.38,144.41,144.21,144.21,8779.0,121.1078,121.1329,120.9652,120.9652,8779.0
2018-06-29 11:20:00,144.21,144.48,144.19,144.48,10356.0,120.9652,121.1916,120.9484,121.1916,10356.0
2018-06-29 11:25:00,144.47,144.47,144.17,144.19,11993.0,121.1833,121.1833,120.9316,120.9484,11993.0
2018-06-29 11:30:00,144.2,144.43,144.19,144.38,8337.0,120.9568,121.1497,120.9484,121.1078,8337.0
2018-06-29 11:35:00,144.38,144.4,144.24,144.26,6715.0,121.1078,121.1245,120.9903,121.0071,6715.0
2018-06-29 11:40:00,144.3,144.35,144.23,144.23,10071.0,121.0407,121.0826,120.9819,120.9819,10071.0
2018-06-29 11:45:00,144.2,144.41,144.2,144.36,5704.0,120.9568,121.1329,120.9568,121.091,5704.0
2018-06-29 11:50:00,144.33,144.43,144.27,144.27,3123.0,121.0658,121.1497,121.0155,121.0155,3123.0
2018-06-29 11:55:00,144.25,144.31,144.14,144.3,6105.0,120.9987,121.049,120.9065,121.0407,6105.0
2018-06-29 12:00:00,144.31,144.46,144.31,144.46,5802.0,121.049,121.1749,121.049,121.1749,5802.0
2018-06-29 12:05:00,144.47,144.52,144.43,144.5,5179.0,121.1833,121.2252,121.1497,121.2084,5179.0
2018-06-29 12:10:00,144.47,144.51,144.37,144.37,7058.0,121.1833,121.2168,121.0994,121.0994,7058.0
2018-06-29 12:15:00,144.4,144.5,144.34,144.49,9575.0,121.1245,121.2084,121.0742,121.2,9575.0
2018-06-29 12:20:00,144.49,144.57,144.44,144.54,5855.0,121.2,121.2671,121.1581,121.242,5855.0
2018-06-29 12:25:00,144.57,144.62,144.47,144.52,8778.0,121.2671,121.3091,121.1833,121.2252,8778.0
2018-06-29 12:30:00,144.5,144.54,144.31,144.34,9788.0,121.2084,121.242,121.049,121.0742,9788.0
2018-06-29 12:35:00,144.3,144.42,144.29,144.34,6678.0,121.0407,121.1413,121.0323,121.0742,6678.0
2018-06-29 12:40:00,144.35,144.35,144.23,144.25,8127.0,121.0826,121.0826,120.9819,120.9987,8127.0
2018-06-29 12:45:00,144.25,144.39,144.23,144.35,5355.0,120.9987,121.1162,120.9819,121.0826,5355.0
2018-06-29 12:50:00,144.4,144.42,144.25,144.3,15902.0,121.1245,121.1413,120.9987,121.0407,15902.0
2018-06-29 12:55:00,144.29,144.36,144.27,144.34,4800.0,121.0323,121.091,121.0155,121.0742,4800.0
2018-06-29 13:00:00,144.38,144.47,144.36,144.47,6507.0,121.1078,121.1833,121.091,121.1833,6507.0
2018-06-29 13:05:00,144.48,144.63,144.48,144.53,8900.0,121.1916,121.3175,121.1916,121.2336,8900.0
2018-06-29 13:10:00,144.55,144.63,144.54,144.59,4400.0,121.2504,121.3175,121.242,121.2839,4400.0
2018-06-29 13:15:00,144.58,144.63,144.54,144.6,5403.0,121.2755,121.3175,121.242,121.2923,5403.0
2018-06-29 13:20:00,144.59,144.6,144.55,144.58,2600.0,121.2839,121.2923,121.2504,121.2755,2600.0
2018-06-29 13:25:00,144.57,144.63,144.53,144.6,4564.0,121.2671,121.3175,121.2336,121.2923,4564.0
2018-06-29 13:30:00,144.59,144.59,144.5,144.52,4310.0,121.2839,121.2839,121.2084,121.2252,4310.0
2018-06-29 13:35:00,144.54,144.62,144.54,144.62,6541.0,121.242,121.3091,121.242,121.3091,6541.0
2018-06-29 13:40:00,144.65,144.79,144.64,144.79,5403.0,121.3342,121.4517,121.3259,121.4517,5403.0
2018-06-29 13:45:00,144.78,144.78,144.65,144.68,6100.0,121.4433,121.4433,121.3342,121.3594,6100.0
2018-06-29 13:50:00,144.68,144.78,144.67,144.75,5277.0,121.3594,121.4433,121.351,121.4181,5277.0
2018-06-29 13:55:00,144.78,144.85,144.78,144.84,5050.0,121.4433,121.502,121.4433,121.4936,5050.0
2018-06-29 14:00:00,144.84,144.84,144.68,144.7,5852.0,121.4936,121.4936,121.3594,121.3762,5852.0
2018-06-29 14:05:00,144.72,144.76,144.66,144.73,12444.0,121.393,121.4265,121.3426,121.4013,12444.0
2018-06-29 14:10:00,144.73,144.73,144.46,144.46,8313.0,121.4013,121.4013,121.1749,121.1749,8313.0
2018-06-29 14:15:00,144.44,144.51,144.37,144.49,16750.0,121.1581,121.2168,121.0994,121.2,16750.0
2018-06-29 14:20:00,144.47,144.56,144.41,144.54,14281.0,121.1833,121.2588,121.1329,121.242,14281.0
2018-06-29 14:25:00,144.57,144.69,144.56,144.69,8861.0,121.2671,121.3678,121.2588,121.3678,8861.0
2018-06-29 14:30:00,144.7,144.79,144.68,144.73,12503.0,121.3762,121.4517,121.3594,121.4013,12503.0
2018-06-29 14:35:00,144.73,144.81,144.71,144.77,6600.0,121.4013,121.4685,121.3846,121.4349,6600.0
2018-06-29 14:40:00,144.79,144.89,144.72,144.86,10644.0,121.4517,121.5356,121.393,121.5104,10644.0
2018-06-29 14:45:00,144.86,144.92,144.85,144.87,9045.0,121.5104,121.5607,121.502,121.5188,9045.0
2018-06-29 14:50:00,144.88,144.98,144.85,144.98,7754.0,121.5272,121.6111,121.502,121.6111,7754.0
2018-06-29 14:55:00,144.96,144.96,144.9,144.95,10463.0,121.5943,121.5943,121.5439,121.5859,10463.0
2018-06-29 15:00:00,144.96,145.0,144.88,144.96,17906.0,121.5943,121.6278,121.5272,121.5943,17906.0
2018-06-29 15:05:00,144.95,144.96,144.91,144.91,9664.0,121.5859,121.5943,121.5523,121.5523,9664.0
2018-06-29 15:10:00,144.91,144.91,144.75,144.78,21452.0,121.5523,121.5523,121.4181,121.4433,21452.0
2018-06-29 15:15:00,144.79,144.96,144.76,144.93,12145.0,121.4517,121.5943,121.4265,121.5691,12145.0
2018-06-29 15:20:00,144.93,144.96,144.81,144.86,14719.0,121.5691,121.5943,121.4685,121.5104,14719.0
2018-06-29 15:25:00,144.84,144.87,144.74,144.79,13144.0,121.4936,121.5188,121.4097,121.4517,13144.0
2018-06-29 15:30:00,144.79,144.79,144.54,144.68,27910.0,121.4517,121.4517,121.242,121.3594,27910.0
2018-06-29 15:35:00,144.66,144.69,144.55,144.62,21911.0,121.3426,121.3678,121.2504,121.3091,21911.0
2018-06-29 15:40:00,144.62,144.71,144.54,144.61,20402.0,121.3091,121.3846,121.242,121.3007,20402.0
2018-06-29 15:45:00,144.58,144.64,144.43,144.45,41045.0,121.2755,121.3259,121.1497,121.1665,41045.0
2018-06-29 15:50:00,144.43,144.46,144.23,144.29,59514.0,121.1497,121.1749,120.9819,121.0323,59514.0
2018-06-29 15:55:00,144.29,144.39,144.08,144.18,171734.0,121.0323,121.1162,120.8561,120.94,171734.0
2018-07-02 09:30:00,144.33,144.61,143.89,144.04,44737.0,121.0658,121.3007,120.6967,120.8226,44737.0
2018-07-02 09:35:00,144.09,144.71,144.09,144.47,12863.0,120.8645,121.3846,120.8645,121.1833,12863.0
2018-07-02 09:40:00,144.43,144.43,143.68,143.98,10199.0,121.1497,121.1497,120.5206,120.7722,10199.0
2018-07-02 09:45:00,144.07,144.37,144.04,144.25,9530.0,120.8477,121.0994,120.8226,120.9987,9530.0
2018-07-02 09:50:00,144.22,144.32,144.09,144.16,3683.0,120.9736,121.0574,120.8645,120.9232,3683.0
2018-07-02 09:55:00,144.23,144.47,144.11,144.47,8473.0,120.9819,121.1833,120.8813,121.1833,8473.0
2018-07-02 10:00:00,144.4,144.67,144.33,144.67,9738.0,121.1245,121.351,121.0658,121.351,9738.0
2018-07-02 10:05:00,144.63,144.73,144.23,144.26,12658.0,121.3175,121.4013,120.9819,121.0071,12658.0
2018-07-02 10:10:00,144.25,144.39,144.1,144.1,7603.0,120.9987,121.1162,120.8729,120.8729,7603.0
2018-07-02 10:15:00,144.18,144.19,144.04,144.1,6343.0,120.94,120.9484,120.8226,120.8729,6343.0
2018-07-02 10:20:00,144.11,144.48,144.11,144.37,8393.0,120.8813,121.1916,120.8813,121.0994,8393.0
2018-07-02 10:25:00,144.35,144.49,144.31,144.37,7988.0,121.0826,121.2,121.049,121.0994,7988.0
2018-07-02 10:30:00,144.38,144.39,143.9,144.0,12394.0,121.1078,121.1162,120.7051,120.789,12394.0
2018-07-02 10:35:00,144.04,144.06,143.69,143.9,9039.0,120.8226,120.8393,120.529,120.7051,9039.0
2018-07-02 10:40:00,143.85,143.86,143.56,143.61,7669.0,120.6632,120.6716,120.4199,120.4619,7669.0
2018-07-02 10:45:00,143.61,143.64,143.48,143.48,4200.0,120.4619,120.487,120.3528,120.3528,4200.0
2018-07-02 10:50:00,143.45,143.45,143.26,143.4,6895.0,120.3277,120.3277,120.1683,120.2857,6895.0
2018-07-02 10:55:00,143.4,143.45,143.29,143.29,6006.0,120.2857,120.3277,120.1935,120.1935,6006.0
2018-07-02 11:00:00,143.27,143.72,143.27,143.65,7660.0,120.1767,120.5541,120.1767,120.4954,7660.0
2018-07-02 11:05:00,143.67,143.74,143.55,143.7,4986.0,120.5122,120.5709,120.4116,120.5374,4986.0
2018-07-02 11:10:00,143.71,143.89,143.69,143.75,8286.0,120.5458,120.6967,120.529,120.5793,8286.0
2018-07-02 11:15:00,143.8,143.89,143.8,143.89,3158.0,120.6213,120.6967,120.6213,120.6967,3158.0
2018-07-02 11:20:00,143.93,143.99,143.61,143.61,6304.0,120.7303,120.7806,120.4619,120.4619,6304.0
2018-07-02 11:25:00,143.57,143.61,143.49,143.57,4578.0,120.4283,120.4619,120.3612,120.4283,4578.0
2018-07-02 11:30:00,143.57,143.75,143.56,143.58,21186.0,120.4283,120.5793,120.4199,120.4367,21186.0
2018-07-02 11:35:00,143.62,143.63,143.44,143.44,6881.0,120.4703,120.4787,120.3193,120.3193,6881.0
2018-07-02 11:40:00,143.44,143.45,143.34,143.4,3408.0,120.3193,120.3277,120.2354,120.2857,3408.0
2018-07-02 11:45:00,143.42,143.43,143.34,143.34,3082.0,120.3025,120.3109,120.2354,120.2354,3082.0
2018-07-02 11:50:00,143.33,143.55,143.32,143.5,8853.0,120.227,120.4116,120.2186,120.3696,8853.0
2018-07-02 11:55:00,143.48,143.49,143.29,143.29,3107.0,120.3528,120.3612,120.1935,120.1935,3107.0
2018-07-02 12:00:00,143.29,143.3,143.12,143.19,5969.0,120.1935,120.2018,120.0509,120.1096,5969.0
2018-07-02 12:05:00,143.27,143.29,143.16,143.25,5733.0,120.1767,120.1935,120.0844,120.1599,5733.0
2018-07-02 12:10:00,143.23,143.34,143.23,143.34,4019.0,120.1431,120.2354,120.1431,120.2354,4019.0
2018-07-02 12:15:00,143.27,143.4,143.25,143.25,3281.0,120.1767,120.2857,120.1599,120.1599,3281.0
2018-07-02 12:20:00,143.27,143.27,143.09,143.21,6706.0,120.1767,120.1767,120.0257,120.1264,6706.0
2018-07-02 12:25:00,143.23,143.23,143.07,143.07,4019.0,120.1431,120.1431,120.0089,120.0089,4019.0
2018-07-02 12:30:00,143.0,143.12,143.0,143.07,3238.0,119.9502,120.0509,119.9502,120.0089,3238.0
2018-07-02 12:35:00,143.06,143.09,142.97,143.04,6541.0,120.0005,120.0257,119.925,119.9838,6541.0
2018-07-02 12:40:00,143.04,143.04,142.96,142.99,6022.0,119.9838,119.9838,119.9167,119.9418,6022.0
2018-07-02 12:45:00,142.96,143.05,142.92,143.03,5200.0,119.9167,119.9921,119.8831,119.9754,5200.0
2018-07-02 12:50:00,143.03,143.07,142.95,143.01,40497.0,119.9754,120.0089,119.9083,119.9586,40497.0
2018-07-02 12:55:00,142.97,143.14,142.95,143.09,9886.0,119.925,120.0676,119.9083,120.0257,9886.0
2018-07-02 13:00:00,143.12,143.15,143.04,143.07,6271.0,120.0509,120.076,119.9838,120.0089,6271.0
2018-07-02 13:05:00,143.07,143.08,142.92,142.93,10979.0,120.0089,120.0173,119.8831,119.8915,10979.0
2018-07-02 13:10:00,142.94,143.06,142.91,142.92,4742.0,119.8999,120.0005,119.8747,119.8831,4742.0
2018-07-02 13:15:00,142.9,143.03,142.83,142.89,6889.0,119.8663,119.9754,119.8076,119.8579,6889.0
2018-07-02 13:20:00,142.89,142.96,142.81,142.82,8834.0,119.8579,119.9167,119.7908,119.7992,8834.0
2018-07-02 13:25:00,142.86,142.94,142.83,142.91,2280.0,119.8328,119.8999,119.8076,119.8747,2280.0
2018-07-02 13:30:00,142.9,142.98,142.88,142.89,5200.0,119.8663,119.9334,119.8495,119.8579,5200.0
2018-07-02 13:35:00,142.85,142.88,142.75,142.79,8168.0,119.8244,119.8495,119.7405,119.7741,8168.0
2018-07-02 13:40:00,142.77,142.87,142.71,142.82,7005.0,119.7573,119.8412,119.7069,119.7992,7005.0
2018-07-02 13:45:00,142.81,143.02,142.81,142.96,5641.0,119.7908,119.967,119.7908,119.9167,5641.0
2018-07-02 13:50:00,142.93,143.05,142.93,143.05,4006.0,119.8915,119.9921,119.8915,119.9921,4006.0
2018-07-02 13:55:00,143.07,143.13,143.01,143.08,3994.0,120.0089,120.0592,119.9586,120.0173,3994.0
2018-07-02 14:00:00,143.09,143.28,143.03,143.26,16041.0,120.0257,120.1851,119.9754,120.1683,16041.0
2018-07-02 14:05:00,143.26,143.44,143.19,143.44,11400.0,120.1683,120.3193,120.1096,120.3193,11400.0
2018-07-02 14:10:00,143.38,143.65,143.34,143.65,8742.0,120.269,120.4954,120.2354,120.4954,8742.0
2018-07-02 14:15:00,143.6,143.67,143.49,143.62,5172.0,120.4535,120.5122,120.3612,120.4703,5172.0
2018-07-02 14:20:00,143.59,143.72,143.59,143.71,7960.0,120.4451,120.5541,120.4451,120.5458,7960.0
2018-07-02 14:25:00,143.71,143.83,143.63,143.83,7692.0,120.5458,120.6464,120.4787,120.6464,7692.0
2018-07-02 14:30:00,143.84,143.95,143.8,143.9,7898.0,120.6548,120.7471,120.6213,120.7051,7898.0
2018-07-02 14:35:00,143.88,143.88,143.8,143.83,5457.0,120.6884,120.6884,120.6213,120.6464,5457.0
2018-07-02 14:40:00,143.84,143.91,143.78,143.84,6619.0,120.6548,120.7135,120.6045,120.6548,6619.0
2018-07-02 14:45:00,143.83,143.85,143.65,143.65,7456.0,120.6464,120.6632,120.4954,120.4954,7456.0
2018-07-02 14:50:00,143.66,143.89,143.64,143.85,10313.0,120.5038,120.6967,120.487,120.6632,10313.0
2018-07-02 14:55:00,143.84,143.87,143.74,143.87,6665.0,120.6548,120.68,120.5709,120.68,6665.0
2018-07-02 15:00:00,143.85,143.86,143.69,143.7,7425.0,120.6632,120.6716,120.529,120.5374,7425.0
2018-07-02 15:05:00,143.7,143.73,143.61,143.65,12795.0,120.5374,120.5625,120.4619,120.4954,12795.0
2018-07-02 15:10:00,143.64,143.8,143.62,143.78,12934.0,120.487,120.6213,120.4703,120.6045,12934.0
2018-07-02 15:15:00,143.8,143.88,143.77,143.84,17905.0,120.6213,120.6884,120.5961,120.6548,17905.0
2018-07-02 15:20:00,143.85,144.05,143.85,144.04,17805.0,120.6632,120.831,120.6632,120.8226,17805.0
2018-07-02 15:25:00,144.05,144.21,143.94,144.16,21616.0,120.831,120.9652,120.7387,120.9232,21616.0
2018-07-02 15:30:00,144.14,144.19,144.08,144.14,21470.0,120.9065,120.9484,120.8561,120.9065,21470.0
2018-07-02 15:35:00,144.13,144.33,144.13,144.25,26840.0,120.8981,121.0658,120.8981,120.9987,26840.0
2018-07-02 15:40:00,144.26,144.27,144.07,144.17,32506.0,121.0071,121.0155,120.8477,120.9316,32506.0
2018-07-02 15:45:00,144.18,144.42,144.17,144.34,39395.0,120.94,121.1413,120.9316,121.0742,39395.0
2018-07-02 15:50:00,144.35,144.5,144.3,144.49,49232.0,121.0826,121.2084,121.0407,121.2,49232.0
2018-07-02 15:55:00,144.48,144.69,144.43,144.67,122347.0,121.1916,121.3678,121.1497,121.351,122347.0
2018-07-03 09:30:00,144.69,144.69,144.22,144.38,41759.0,121.3678,121.3678,120.9736,121.1078,41759.0
2018-07-03 09:35:00,144.49,144.49,143.78,143.96,17467.0,121.2,121.2,120.6045,120.7555,17467.0
2018-07-03 09:40:00,143.9,144.05,143.66,143.76,7119.0,120.7051,120.831,120.5038,120.5877,7119.0
2018-07-03 09:45:00,143.81,144.02,143.55,143.86,25854.0,120.6296,120.8058,120.4116,120.6716,25854.0
2018-07-03 09:50:00,143.92,144.17,143.87,144.06,22308.0,120.7219,120.9316,120.68,120.8393,22308.0
2018-07-03 09:55:00,144.12,144.39,143.95,144.25,14049.0,120.8897,121.1162,120.7471,120.9987,14049.0
2018-07-03 10:00:00,144.27,144.73,144.27,144.69,15158.0,121.0155,121.4013,121.0155,121.3678,15158.0
2018-07-03 10:05:00,144.71,144.75,144.59,144.67,13891.0,121.3846,121.4181,121.2839,121.351,13891.0
2018-07-03 10:10:00,144.69,144.8,144.55,144.8,12227.0,121.3678,121.4601,121.2504,121.4601,12227.0
2018-07-03 10:15:00,144.77,145.0,144.75,144.94,18494.0,121.4349,121.6278,121.4181,121.5775,18494.0
2018-07-03 10:20:00,144.95,144.95,144.5,144.5,12064.0,121.5859,121.5859,121.2084,121.2084,12064.0
2018-07-03 10:25:00,144.54,144.6,144.44,144.57,13075.0,121.242,121.2923,121.1581,121.2671,13075.0
2018-07-03 10:30:00,144.53,144.56,144.19,144.21,18734.0,121.2336,121.2588,120.9484,120.9652,18734.0
2018-07-03 10:35:00,144.18,144.33,144.18,144.29,8438.0,120.94,121.0658,120.94,121.0323,8438.0
2018-07-03 10:40:00,144.28,144.28,144.16,144.17,11567.0,121.0239,121.0239,120.9232,120.9316,11567.0
2018-07-03 10:45:00,144.17,144.22,144.06,144.21,20100.0,120.9316,120.9736,120.8393,120.9652,20100.0
2018-07-03 10:50:00,144.22,144.29,144.18,144.2,20807.0,120.9736,121.0323,120.94,120.9568,20807.0
2018-07-03 10:55:00,144.17,144.38,144.1,144.38,16152.0,120.9316,121.1078,120.8729,121.1078,16152.0
2018-07-03 11:00:00,144.36,144.36,144.12,144.17,15076.0,121.091,121.091,120.8897,120.9316,15076.0
2018-07-03 11:05:00,144.18,144.18,143.9,144.12,16662.0,120.94,120.94,120.7051,120.8897,16662.0
2018-07-03 11:10:00,144.11,144.21,144.07,144.18,9595.0,120.8813,120.9652,120.8477,120.94,9595.0
2018-07-03 11:15:00,144.24,144.47,144.24,144.46,11289.0,120.9903,121.1833,120.9903,121.1749,11289.0
2018-07-03 11:20:00,144.48,144.59,144.43,144.52,37985.0,121.1916,121.2839,121.1497,121.2252,37985.0
2018-07-03 11:25:00,144.46,144.71,144.1,144.2,81377.0,121.1749,121.3846,120.8729,120.9568,81377.0
2018-07-03 11:30:00,144.13,144.35,143.77,144.02,84052.0,120.8981,121.0826,120.5961,120.8058,84052.0
2018-07-03 11:35:00,144.02,144.95,144.01,144.79,40123.0,120.8058,121.5859,120.7974,121.4517,40123.0
2018-07-03 11:40:00,144.81,145.02,144.75,144.99,17195.0,121.4685,121.6446,121.4181,121.6194,17195.0
2018-07-03 11:45:00,144.97,145.04,144.1,144.13,42845.0,121.6027,121.6614,120.8729,120.8981,42845.0
2018-07-03 11:50:00,144.11,144.77,144.11,144.43,30417.0,120.8813,121.4349,120.8813,121.1497,30417.0
2018-07-03 11:55:00,144.41,144.54,144.07,144.34,28509.0,121.1329,121.242,120.8477,121.0742,28509.0
2018-07-03 12:00:00,144.33,144.5,144.3,144.32,25010.0,121.0658,121.2084,121.0407,121.0574,25010.0
2018-07-03 12:05:00,144.29,144.39,143.82,144.06,29882.0,121.0323,121.1162,120.638,120.8393,29882.0
2018-07-03 12:10:00,144.05,144.44,144.04,144.19,67381.0,120.831,121.1581,120.8226,120.9484,67381.0
2018-07-03 12:15:00,144.26,144.28,143.87,143.87,20074.0,121.0071,121.0239,120.68,120.68,20074.0
2018-07-03 12:20:00,143.86,143.92,143.73,143.73,18358.0,120.6716,120.7219,120.5625,120.5625,18358.0
2018-07-03 12:25:00,143.74,143.77,143.45,143.53,19611.0,120.5709,120.5961,120.3277,120.3948,19611.0
2018-07-03 12:30:00,143.53,143.57,143.3,143.3,19279.0,120.3948,120.4283,120.2018,120.2018,19279.0
2018-07-03 12:35:00,143.32,143.39,143.23,143.25,24733.0,120.2186,120.2773,120.1431,120.1599,24733.0
2018-07-03 12:40:00,143.24,143.36,143.21,143.24,21231.0,120.1515,120.2522,120.1264,120.1515,21231.0
2018-07-03 12:45:00,143.22,143.3,142.85,143.02,37215.0,120.1347,120.2018,119.8244,119.967,37215.0
2018-07-03 12:50:00,142.98,143.03,142.76,142.8,58010.0,119.9334,119.9754,119.7489,119.7824,58010.0
2018-07-03 12:55:00,142.81,143.08,142.81,143.05,101064.0,119.7908,120.0173,119.7908,119.9921,101064.0
2018-07-05 09:30:00,143.77,144.61,143.39,143.67,31829.0,120.5961,121.3007,120.2773,120.5122,31829.0
2018-07-05 09:35:00,143.76,144.35,143.76,144.35,17130.0,120.5877,121.0826,120.5877,121.0826,17130.0
2018-07-05 09:40:00,144.34,144.53,144.15,144.47,9015.0,121.0742,121.2336,120.9148,121.1833,9015.0
2018-07-05 09:45:00,144.53,144.63,144.39,144.56,33340.0,121.2336,121.3175,121.1162,121.2588,33340.0
2018-07-05 09:50:00,144.58,144.69,144.17,144.24,12984.0,121.2755,121.3678,120.9316,120.9903,12984.0
2018-07-05 09:55:00,144.21,144.38,144.05,144.14,18557.0,120.9652,121.1078,120.831,120.9065,18557.0
2018-07-05 10:00:00,144.18,144.44,144.18,144.19,14894.0,120.94,121.1581,120.94,120.9484,14894.0
2018-07-05 10:05:00,144.18,144.45,144.16,144.31,6342.0,120.94,121.1665,120.9232,121.049,6342.0
2018-07-05 10:10:00,144.31,144.45,144.26,144.33,17066.0,121.049,121.1665,121.0071,121.0658,17066.0
2018-07-05 10:15:00,144.37,144.6,144.34,144.5,9013.0,121.0994,121.2923,121.0742,121.2084,9013.0
2018-07-05 10:20:00,144.52,144.62,144.34,144.4,14143.0,121.2252,121.3091,121.0742,121.1245,14143.0
2018-07-05 10:25:00,144.46,144.48,144.28,144.4,12336.0,121.1749,121.1916,121.0239,121.1245,12336.0
2018-07-05 10:30:00,144.44,144.51,144.23,144.29,13749.0,121.1581,121.2168,120.9819,121.0323,13749.0
2018-07-05 10:35:00,144.32,144.34,144.12,144.19,12351.0,121.0574,121.0742,120.8897,120.9484,12351.0
2018-07-05 10:40:00,144.15,144.17,144.01,144.05,11659.0,120.9148,120.9316,120.7974,120.831,11659.0
2018-07-05 10:45:00,144.03,144.31,144.03,144.07,10241.0,120.8142,121.049,120.8142,120.8477,10241.0
2018-07-05 10:50:00,144.07,144.19,144.06,144.18,6576.0,120.8477,120.9484,120.8393,120.94,6576.0
2018-07-05 10:55:00,144.2,144.76,144.18,144.76,20837.0,120.9568,121.4265,120.94,121.4265,20837.0
2018-07-05 11:00:00,144.72,144.8,144.62,144.68,8572.0,121.393,121.4601,121.3091,121.3594,8572.0
2018-07-05 11:05:00,144.71,144.82,144.62,144.64,10336.0,121.3846,121.4768,121.3091,121.3259,10336.0
2018-07-05 11:10:00,144.65,144.69,144.46,144.47,11777.0,121.3342,121.3678,121.1749,121.1833,11777.0
2018-07-05 11:15:00,144.48,144.62,144.45,144.48,8230.0,121.1916,121.3091,121.1665,121.1916,8230.0
2018-07-05 11:20:00,144.49,144.56,144.41,144.41,5909.0,121.2,121.2588,121.1329,121.1329,5909.0
2018-07-05 11:25:00,144.43,144.67,144.41,144.59,13816.0,121.1497,121.351,121.1329,121.2839,13816.0
2018-07-05 11:30:00,144.55,144.73,144.54,144.73,7373.0,121.2504,121.4013,121.242,121.4013,7373.0
2018-07-05 11:35:00,144.76,144.85,144.7,144.73,13941.0,121.4265,121.502,121.3762,121.4013,13941.0
2018-07-05 11:40:00,144.7,144.8,144.67,144.77,5341.0,121.3762,121.4601,121.351,121.4349,5341.0
2018-07-05 11:45:00,144.82,144.82,144.68,144.82,10153.0,121.4768,121.4768,121.3594,121.4768,10153.0
2018-07-05 11:50:00,144.79,144.88,144.5,144.52,11992.0,121.4517,121.5272,121.2084,121.2252,11992.0
2018-07-05 11:55:00,144.55,144.79,144.52,144.79,8516.0,121.2504,121.4517,121.2252,121.4517,8516.0
2018-07-05 12:00:00,144.81,144.98,144.81,144.98,6930.0,121.4685,121.6111,121.4685,121.6111,6930.0
2018-07-05 12:05:00,145.01,145.18,145.01,145.14,7821.0,121.6362,121.7788,121.6362,121.7453,7821.0
2018-07-05 12:10:00,145.12,145.25,145.03,145.21,9040.0,121.7285,121.8375,121.653,121.804,9040.0
2018-07-05 12:15:00,145.17,145.34,145.17,145.33,7623.0,121.7704,121.913,121.7704,121.9046,7623.0
2018-07-05 12:20:00,145.34,145.35,145.1,145.22,8925.0,121.913,121.9214,121.7117,121.8124,8925.0
2018-07-05 12:25:00,145.19,145.26,145.15,145.18,12486.0,121.7872,121.8459,121.7537,121.7788,12486.0
2018-07-05 12:30:00,145.18,145.24,145.18,145.2,3998.0,121.7788,121.8291,121.7788,121.7956,3998.0
2018-07-05 12:35:00,145.22,145.22,145.05,145.07,6873.0,121.8124,121.8124,121.6698,121.6865,6873.0
2018-07-05 12:40:00,145.07,145.16,145.07,145.12,5624.0,121.6865,121.762,121.6865,121.7285,5624.0
2018-07-05 12:45:00,145.17,145.18,145.0,145.12,6939.0,121.7704,121.7788,121.6278,121.7285,6939.0
2018-07-05 12:50:00,145.13,145.14,145.01,145.09,5017.0,121.7369,121.7453,121.6362,121.7033,5017.0
2018-07-05 12:55:00,145.09,145.18,145.09,145.09,7512.0,121.7033,121.7788,121.7033,121.7033,7512.0
2018-07-05 13:00:00,145.09,145.18,145.06,145.08,10688.0,121.7033,121.7788,121.6782,121.6949,10688.0
2018-07-05 13:05:00,145.08,145.13,144.99,145.03,4647.0,121.6949,121.7369,121.6194,121.653,4647.0
2018-07-05 13:10:00,145.05,145.1,144.92,144.94,11495.0,121.6698,121.7117,121.5607,121.5775,11495.0
2018-07-05 13:15:00,144.97,145.08,144.94,145.08,6478.0,121.6027,121.6949,121.5775,121.6949,6478.0
2018-07-05 13:20:00,145.08,145.1,144.94,144.95,6614.0,121.6949,121.7117,121.5775,121.5859,6614.0
2018-07-05 13:25:00,144.97,145.01,144.95,144.99,9391.0,121.6027,121.6362,121.5859,121.6194,9391.0
2018-07-05 13:30:00,144.99,145.01,144.96,144.96,6100.0,121.6194,121.6362,121.5943,121.5943,6100.0
2018-07-05 13:35:00,144.95,145.0,144.92,144.98,7657.0,121.5859,121.6278,121.5607,121.6111,7657.0
2018-07-05 13:40:00,144.96,145.05,144.94,145.0,6963.0,121.5943,121.6698,121.5775,121.6278,6963.0
2018-07-05 13:45:00,145.03,145.03,144.95,145.01,8017.0,121.653,121.653,121.5859,121.6362,8017.0
2018-07-05 13:50:00,145.0,145.09,144.99,145.04,7316.0,121.6278,121.7033,121.6194,121.6614,7316.0
2018-07-05 13:55:00,145.1,145.1,144.99,144.99,3634.0,121.7117,121.7117,121.6194,121.6194,3634.0
2018-07-05 14:00:00,144.99,145.15,144.98,144.98,20046.0,121.6194,121.7537,121.6111,121.6111,20046.0
2018-07-05 14:05:00,145.01,145.04,144.96,144.96,9957.0,121.6362,121.6614,121.5943,121.5943,9957.0
2018-07-05 14:10:00,144.96,144.99,144.8,144.8,14195.0,121.5943,121.6194,121.4601,121.4601,14195.0
2018-07-05 14:15:00,144.83,145.03,144.8,145.02,17553.0,121.4852,121.653,121.4601,121.6446,17553.0
2018-07-05 14:20:00,145.02,145.1,145.0,145.08,4100.0,121.6446,121.7117,121.6278,121.6949,4100.0
2018-07-05 14:25:00,145.09,145.13,145.04,145.13,8534.0,121.7033,121.7369,121.6614,121.7369,8534.0
2018-07-05 14:30:00,145.15,145.2,145.09,145.2,7429.0,121.7537,121.7956,121.7033,121.7956,7429.0
2018-07-05 14:35:00,145.2,145.23,145.06,145.08,20428.0,121.7956,121.8208,121.6782,121.6949,20428.0
2018-07-05 14:40:00,145.08,145.08,144.88,144.93,13109.0,121.6949,121.6949,121.5272,121.5691,13109.0
2018-07-05 14:45:00,144.95,145.08,144.84,144.85,16395.0,121.5859,121.6949,121.4936,121.502,16395.0
2018-07-05 14:50:00,144.87,144.89,144.82,144.82,3008.0,121.5188,121.5356,121.4768,121.4768,3008.0
2018-07-05 14:55:00,144.81,144.82,144.72,144.79,6282.0,121.4685,121.4768,121.393,121.4517,6282.0
2018-07-05 15:00:00,144.77,144.93,144.76,144.88,8279.0,121.4349,121.5691,121.4265,121.5272,8279.0
2018-07-05 15:05:00,144.88,144.89,144.85,144.88,6923.0,121.5272,121.5356,121.502,121.5272,6923.0
2018-07-05 15:10:00,144.87,144.87,144.78,144.83,8043.0,121.5188,121.5188,121.4433,121.4852,8043.0
2018-07-05 15:15:00,144.81,144.84,144.76,144.82,7230.0,121.4685,121.4936,121.4265,121.4768,7230.0
2018-07-05 15:20:00,144.84,144.92,144.77,144.9,9124.0,121.4936,121.5607,121.4349,121.5439,9124.0
2018-07-05 15:25:00,144.92,145.1,144.92,145.05,14781.0,121.5607,121.7117,121.5607,121.6698,14781.0
2018-07-05 15:30:00,145.04,145.1,144.99,145.06,8952.0,121.6614,121.7117,121.6194,121.6782,8952.0
2018-07-05 15:35:00,145.06,145.07,144.95,145.04,12987.0,121.6782,121.6865,121.5859,121.6614,12987.0
2018-07-05 15:40:00,145.04,145.13,144.99,145.0,17101.0,121.6614,121.7369,121.6194,121.6278,17101.0
2018-07-05 15:45:00,145.0,145.2,144.97,145.14,25675.0,121.6278,121.7956,121.6027,121.7453,25675.0
2018-07-05 15:50:00,145.12,145.43,145.12,145.32,33952.0,121.7285,121.9885,121.7285,121.8962,33952.0
2018-07-05 15:55:00,145.34,145.71,145.32,145.67,127870.0,121.913,122.2234,121.8962,122.1898,127870.0
2018-07-06 09:30:00,145.54,145.75,144.91,145.27,44258.0,122.0808,122.2569,121.5523,121.8543,44258.0
2018-07-06 09:35:00,145.27,145.72,145.27,145.65,10700.0,121.8543,122.2318,121.8543,122.1731,10700.0
2018-07-06 09:40:00,145.65,145.93,145.64,145.79,12977.0,122.1731,122.4079,122.1647,122.2905,12977.0
2018-07-06 09:45:00,145.81,145.98,145.74,145.88,15390.0,122.3073,122.4499,122.2486,122.366,15390.0
2018-07-06 09:50:00,145.88,145.96,145.69,145.69,10922.0,122.366,122.4331,122.2066,122.2066,10922.0
2018-07-06 09:55:00,145.76,145.85,145.74,145.78,9891.0,122.2653,122.3408,122.2486,122.2821,9891.0
2018-07-06 10:00:00,145.84,146.08,145.84,146.08,15949.0,122.3324,122.5337,122.3324,122.5337,15949.0
2018-07-06 10:05:00,146.08,146.13,146.04,146.08,8054.0,122.5337,122.5757,122.5002,122.5337,8054.0
2018-07-06 10:10:00,146.13,146.13,145.92,145.92,4859.0,122.5757,122.5757,122.3995,122.3995,4859.0
2018-07-06 10:15:00,145.97,146.02,145.78,145.88,4752.0,122.4415,122.4834,122.2821,122.366,4752.0
2018-07-06 10:20:00,145.78,145.87,145.74,145.87,3725.0,122.2821,122.3576,122.2486,122.3576,3725.0
2018-07-06 10:25:00,145.84,145.85,145.69,145.75,5539.0,122.3324,122.3408,122.2066,122.2569,5539.0
2018-07-06 10:30:00,145.76,145.79,145.7,145.71,4850.0,122.2653,122.2905,122.215,122.2234,4850.0
2018-07-06 10:35:00,145.74,145.77,145.57,145.58,3772.0,122.2486,122.2737,122.106,122.1143,3772.0
2018-07-06 10:40:00,145.64,145.76,145.64,145.68,4592.0,122.1647,122.2653,122.1647,122.1982,4592.0
2018-07-06 10:45:00,145.66,145.76,145.54,145.54,8872.0,122.1814,122.2653,122.0808,122.0808,8872.0
2018-07-06 10:50:00,145.59,145.82,145.59,145.82,3987.0,122.1227,122.3157,122.1227,122.3157,3987.0
2018-07-06 10:55:00,145.85,145.95,145.81,145.89,5185.0,122.3408,122.4247,122.3073,122.3744,5185.0
2018-07-06 11:00:00,145.95,146.09,145.92,146.05,7688.0,122.4247,122.5421,122.3995,122.5086,7688.0
2018-07-06 11:05:00,146.04,146.17,146.04,146.1,5573.0,122.5002,122.6092,122.5002,122.5505,5573.0
2018-07-06 11:10:00,146.08,146.22,146.07,146.2,8136.0,122.5337,122.6512,122.5254,122.6344,8136.0
2018-07-06 11:15:00,146.18,146.3,146.16,146.25,3700.0,122.6176,122.7183,122.6009,122.6763,3700.0
2018-07-06 11:20:00,146.23,146.31,146.15,146.17,4300.0,122.6596,122.7267,122.5925,122.6092,4300.0
2018-07-06 11:25:00,146.12,146.24,146.12,146.14,4605.0,122.5673,122.668,122.5673,122.5841,4605.0
2018-07-06 11:30:00,146.15,146.2,146.14,146.16,4640.0,122.5925,122.6344,122.5841,122.6009,4640.0
2018-07-06 11:35:00,146.19,146.21,146.11,146.15,5434.0,122.626,122.6428,122.5589,122.5925,5434.0
2018-07-06 11:40:00,146.18,146.19,146.08,146.17,4899.0,122.6176,122.626,122.5337,122.6092,4899.0
2018-07-06 11:45:00,146.16,146.21,146.14,146.16,5500.0,122.6009,122.6428,122.5841,122.6009,5500.0
2018-07-06 11:50:00,146.18,146.33,146.18,146.26,17004.0,122.6176,122.7435,122.6176,122.6847,17004.0
2018-07-06 11:55:00,146.28,146.32,146.13,146.22,6234.0,122.7015,122.7351,122.5757,122.6512,6234.0
2018-07-06 12:00:00,146.21,146.29,146.19,146.2,13740.0,122.6428,122.7099,122.626,122.6344,13740.0
2018-07-06 12:05:00,146.23,146.26,146.2,146.25,6988.0,122.6596,122.6847,122.6344,122.6763,6988.0
2018-07-06 12:10:00,146.27,146.3,146.15,146.19,8501.0,122.6931,122.7183,122.5925,122.626,8501.0
2018-07-06 12:15:00,146.19,146.22,146.15,146.15,8702.0,122.626,122.6512,122.5925,122.5925,8702.0
2018-07-06 12:20:00,146.14,146.17,146.09,146.12,5410.0,122.5841,122.6092,122.5421,122.5673,5410.0
2018-07-06 12:25:00,146.1,146.14,146.07,146.09,2910.0,122.5505,122.5841,122.5254,122.5421,2910.0
2018-07-06 12:30:00,146.1,146.1,145.85,145.89,4999.0,122.5505,122.5505,122.3408,122.3744,4999.0
2018-07-06 12:35:00,145.91,146.01,145.88,146.0,6259.0,122.3911,122.475,122.366,122.4666,6259.0
2018-07-06 12:40:00,145.98,145.98,145.92,145.96,2715.0,122.4499,122.4499,122.3995,122.4331,2715.0
2018-07-06 12:45:00,145.94,145.94,145.87,145.9,4401.0,122.4163,122.4163,122.3576,122.3828,4401.0
2018-07-06 12:50:00,145.93,145.97,145.89,145.93,3516.0,122.4079,122.4415,122.3744,122.4079,3516.0
2018-07-06 12:55:00,145.94,145.94,145.88,145.9,3680.0,122.4163,122.4163,122.366,122.3828,3680.0
2018-07-06 13:00:00,145.87,145.94,145.87,145.91,3454.0,122.3576,122.4163,122.3576,122.3911,3454.0
2018-07-06 13:05:00,145.91,145.94,145.79,145.85,13439.0,122.3911,122.4163,122.2905,122.3408,13439.0
2018-07-06 13:10:00,145.88,146.02,145.87,146.02,8009.0,122.366,122.4834,122.3576,122.4834,8009.0
2018-07-06 13:15:00,145.98,146.03,145.96,145.98,3739.0,122.4499,122.4918,122.4331,122.4499,3739.0
2018-07-06 13:20:00,145.98,146.05,145.98,146.0,3024.0,122.4499,122.5086,122.4499,122.4666,3024.0
2018-07-06 13:25:00,146.0,146.16,146.0,146.09,16185.0,122.4666,122.6009,122.4666,122.5421,16185.0
2018-07-06 13:30:00,146.1,146.15,146.06,146.12,4452.0,122.5505,122.5925,122.517,122.5673,4452.0
2018-07-06 13:35:00,146.12,146.12,145.95,145.95,3180.0,122.5673,122.5673,122.4247,122.4247,3180.0
2018-07-06 13:40:00,145.97,146.02,145.85,145.92,5216.0,122.4415,122.4834,122.3408,122.3995,5216.0
2018-07-06 13:45:00,145.92,145.98,145.82,145.85,9206.0,122.3995,122.4499,122.3157,122.3408,9206.0
2018-07-06 13:50:00,145.88,145.89,145.76,145.76,8129.0,122.366,122.3744,122.2653,122.2653,8129.0
2018-07-06 13:55:00,145.77,145.95,145.77,145.94,5212.0,122.2737,122.4247,122.2737,122.4163,5212.0
2018-07-06 14:00:00,145.96,145.96,145.84,145.84,8807.0,122.4331,122.4331,122.3324,122.3324,8807.0
2018-07-06 14:05:00,145.89,145.91,145.79,145.85,5944.0,122.3744,122.3911,122.2905,122.3408,5944.0
2018-07-06 14:10:00,145.83,145.9,145.8,145.89,4555.0,122.324,122.3828,122.2989,122.3744,4555.0
2018-07-06 14:15:00,145.86,145.89,145.8,145.8,4622.0,122.3492,122.3744,122.2989,122.2989,4622.0
2018-07-06 14:20:00,145.81,145.86,145.76,145.76,7911.0,122.3073,122.3492,122.2653,122.2653,7911.0
2018-07-06 14:25:00,145.77,145.82,145.75,145.75,12328.0,122.2737,122.3157,122.2569,122.2569,12328.0
2018-07-06 14:30:00,145.75,145.85,145.73,145.78,11314.0,122.2569,122.3408,122.2402,122.2821,11314.0
2018-07-06 14:35:00,145.77,145.77,145.72,145.74,3335.0,122.2737,122.2737,122.2318,122.2486,3335.0
2018-07-06 14:40:00,145.75,145.76,145.71,145.74,4739.0,122.2569,122.2653,122.2234,122.2486,4739.0
2018-07-06 14:45:00,145.72,145.72,145.67,145.7,3496.0,122.2318,122.2318,122.1898,122.215,3496.0
2018-07-06 14:50:00,145.7,145.81,145.69,145.79,14746.0,122.215,122.3073,122.2066,122.2905,14746.0
2018-07-06 14:55:00,145.8,145.81,145.72,145.76,40540.0,122.2989,122.3073,122.2318,122.2653,40540.0
2018-07-06 15:00:00,145.77,145.82,145.73,145.75,28393.0,122.2737,122.3157,122.2402,122.2569,28393.0
2018-07-06 15:05:00,145.76,145.78,145.7,145.76,14657.0,122.2653,122.2821,122.215,122.2653,14657.0
2018-07-06 15:10:00,145.75,145.77,145.69,145.69,10619.0,122.2569,122.2737,122.2066,122.2066,10619.0
2018-07-06 15:15:00,145.69,145.71,145.61,145.65,10036.0,122.2066,122.2234,122.1395,122.1731,10036.0
2018-07-06 15:20:00,145.69,145.69,145.52,145.56,8604.0,122.2066,122.2066,122.064,122.0976,8604.0
2018-07-06 15:25:00,145.59,145.69,145.58,145.64,14881.0,122.1227,122.2066,122.1143,122.1647,14881.0
2018-07-06 15:30:00,145.65,145.7,145.58,145.64,8129.0,122.1731,122.215,122.1143,122.1647,8129.0
2018-07-06 15:35:00,145.62,145.65,145.55,145.58,9398.0,122.1479,122.1731,122.0892,122.1143,9398.0
2018-07-06 15:40:00,145.6,145.62,145.37,145.37,13537.0,122.1311,122.1479,121.9382,121.9382,13537.0
2018-07-06 15:45:00,145.35,145.39,145.21,145.33,18073.0,121.9214,121.955,121.804,121.9046,18073.0
2018-07-06 15:50:00,145.32,145.58,145.25,145.48,24305.0,121.8962,122.1143,121.8375,122.0305,24305.0
2018-07-06 15:55:00,145.48,145.96,145.48,145.79,130972.0,122.0305,122.4331,122.0305,122.2905,130972.0
2018-07-09 09:30:00,144.83,145.02,142.74,143.28,59200.0,121.4852,121.6446,119.7321,120.1851,59200.0
2018-07-09 09:35:00,143.43,143.46,142.37,142.5,31201.0,120.3109,120.3361,119.4218,119.5308,31201.0
2018-07-09 09:40:00,142.56,142.84,142.11,142.39,49752.0,119.5811,119.816,119.2037,119.4385,49752.0
2018-07-09 09:45:00,142.39,142.76,142.15,142.25,25699.0,119.4385,119.7489,119.2372,119.3211,25699.0
2018-07-09 09:50:00,142.25,142.53,142.2,142.26,16896.0,119.3211,119.556,119.2792,119.3295,16896.0
2018-07-09 09:55:00,142.23,142.27,141.9,142.05,30612.0,119.3043,119.3379,119.0275,119.1533,30612.0
2018-07-09 10:00:00,142.06,142.68,142.05,142.68,53621.0,119.1617,119.6818,119.1533,119.6818,53621.0
2018-07-09 10:05:00,142.66,143.12,142.66,143.1,32051.0,119.665,120.0509,119.665,120.0341,32051.0
2018-07-09 10:10:00,143.14,143.14,142.51,142.71,46345.0,120.0676,120.0676,119.5392,119.7069,46345.0
2018-07-09 10:15:00,142.7,142.75,142.53,142.64,15234.0,119.6986,119.7405,119.556,119.6482,15234.0
2018-07-09 10:20:00,142.67,142.77,142.43,142.46,34456.0,119.6734,119.7573,119.4721,119.4972,34456.0
2018-07-09 10:25:00,142.46,142.68,142.46,142.63,15800.0,119.4972,119.6818,119.4972,119.6398,15800.0
2018-07-09 10:30:00,142.63,142.76,142.57,142.57,19635.0,119.6398,119.7489,119.5895,119.5895,19635.0
2018-07-09 10:35:00,142.5,142.52,142.25,142.25,16992.0,119.5308,119.5476,119.3211,119.3211,16992.0
2018-07-09 10:40:00,142.31,142.55,142.23,142.48,23055.0,119.3714,119.5727,119.3043,119.514,23055.0
2018-07-09 10:45:00,142.44,142.6,142.39,142.52,13388.0,119.4805,119.6147,119.4385,119.5476,13388.0
2018-07-09 10:50:00,142.57,142.75,142.53,142.75,20104.0,119.5895,119.7405,119.556,119.7405,20104.0
2018-07-09 10:55:00,142.75,142.75,142.56,142.67,22421.0,119.7405,119.7405,119.5811,119.6734,22421.0
2018-07-09 11:00:00,142.7,142.76,142.63,142.65,13470.0,119.6986,119.7489,119.6398,119.6566,13470.0
2018-07-09 11:05:00,142.67,142.75,142.64,142.74,9278.0,119.6734,119.7405,119.6482,119.7321,9278.0
2018-07-09 11:10:00,142.73,143.08,142.73,143.08,11073.0,119.7237,120.0173,119.7237,120.0173,11073.0
2018-07-09 11:15:00,143.08,143.08,142.83,143.04,12761.0,120.0173,120.0173,119.8076,119.9838,12761.0
2018-07-09 11:20:00,142.99,143.3,142.99,143.3,8123.0,119.9418,120.2018,119.9418,120.2018,8123.0
2018-07-09 11:25:00,143.29,143.31,143.21,143.22,7247.0,120.1935,120.2102,120.1264,120.1347,7247.0
2018-07-09 11:30:00,143.24,143.39,143.17,143.21,11794.0,120.1515,120.2773,120.0928,120.1264,11794.0
2018-07-09 11:35:00,143.21,143.3,143.19,143.27,6828.0,120.1264,120.2018,120.1096,120.1767,6828.0
2018-07-09 11:40:00,143.24,143.36,143.24,143.31,4977.0,120.1515,120.2522,120.1515,120.2102,4977.0
2018-07-09 11:45:00,143.31,143.44,143.2,143.44,34799.0,120.2102,120.3193,120.118,120.3193,34799.0
2018-07-09 11:50:00,143.4,143.5,143.38,143.43,6850.0,120.2857,120.3696,120.269,120.3109,6850.0
2018-07-09 11:55:00,143.45,143.45,143.34,143.34,7511.0,120.3277,120.3277,120.2354,120.2354,7511.0
2018-07-09 12:00:00,143.32,143.44,143.31,143.42,8905.0,120.2186,120.3193,120.2102,120.3025,8905.0
2018-07-09 12:05:00,143.39,143.39,143.21,143.25,15852.0,120.2773,120.2773,120.1264,120.1599,15852.0
2018-07-09 12:10:00,143.24,143.36,143.14,143.36,13190.0,120.1515,120.2522,120.0676,120.2522,13190.0
2018-07-09 12:15:00,143.33,143.36,143.24,143.24,4559.0,120.227,120.2522,120.1515,120.1515,4559.0
2018-07-09 12:20:00,143.25,143.26,143.2,143.21,5435.0,120.1599,120.1683,120.118,120.1264,5435.0
2018-07-09 12:25:00,143.21,143.21,143.04,143.07,9572.0,120.1264,120.1264,119.9838,120.0089,9572.0
2018-07-09 12:30:00,143.08,143.09,142.94,143.0,6960.0,120.0173,120.0257,119.8999,119.9502,6960.0
2018-07-09 12:35:00,142.98,143.03,142.92,142.92,4104.0,119.9334,119.9754,119.8831,119.8831,4104.0
2018-07-09 12:40:00,142.91,142.94,142.88,142.89,5410.0,119.8747,119.8999,119.8495,119.8579,5410.0
2018-07-09 12:45:00,142.88,142.88,142.71,142.72,8724.0,119.8495,119.8495,119.7069,119.7153,8724.0
2018-07-09 12:50:00,142.7,142.82,142.67,142.82,8676.0,119.6986,119.7992,119.6734,119.7992,8676.0
2018-07-09 12:55:00,142.8,142.84,142.71,142.71,8449.0,119.7824,119.816,119.7069,119.7069,8449.0
2018-07-09 13:00:00,142.74,142.77,142.72,142.73,10418.0,119.7321,119.7573,119.7153,119.7237,10418.0
2018-07-09 13:05:00,142.69,142.69,142.57,142.57,6301.0,119.6902,119.6902,119.5895,119.5895,6301.0
2018-07-09 13:10:00,142.58,142.6,142.46,142.49,7203.0,119.5979,119.6147,119.4972,119.5224,7203.0
2018-07-09 13:15:00,142.49,142.5,142.35,142.35,9782.0,119.5224,119.5308,119.405,119.405,9782.0
2018-07-09 13:20:00,142.33,142.34,142.16,142.17,33821.0,119.3882,119.3966,119.2456,119.254,33821.0
2018-07-09 13:25:00,142.2,142.2,142.13,142.16,22119.0,119.2792,119.2792,119.2204,119.2456,22119.0
2018-07-09 13:30:00,142.16,142.19,142.0,142.03,26392.0,119.2456,119.2708,119.1114,119.1366,26392.0
2018-07-09 13:35:00,142.02,142.12,141.99,142.11,7910.0,119.1282,119.212,119.103,119.2037,7910.0
2018-07-09 13:40:00,142.09,142.13,141.98,141.98,16533.0,119.1869,119.2204,119.0946,119.0946,16533.0
2018-07-09 13:45:00,141.99,142.13,141.98,142.05,26552.0,119.103,119.2204,119.0946,119.1533,26552.0
2018-07-09 13:50:00,142.07,142.21,142.06,142.19,8404.0,119.1701,119.2875,119.1617,119.2708,8404.0
2018-07-09 13:55:00,142.22,142.39,142.18,142.34,7600.0,119.2959,119.4385,119.2624,119.3966,7600.0
2018-07-09 14:00:00,142.39,142.42,142.32,142.32,6518.0,119.4385,119.4637,119.3798,119.3798,6518.0
2018-07-09 14:05:00,142.35,142.38,142.31,142.33,8407.0,119.405,119.4301,119.3714,119.3882,8407.0
2018-07-09 14:10:00,142.33,142.35,142.29,142.31,7163.0,119.3882,119.405,119.3546,119.3714,7163.0
2018-07-09 14:15:00,142.32,142.33,142.26,142.27,6410.0,119.3798,119.3882,119.3295,119.3379,6410.0
2018-07-09 14:20:00,142.28,142.28,142.02,142.04,15962.0,119.3463,119.3463,119.1282,119.1449,15962.0
2018-07-09 14:25:00,142.03,142.03,141.87,141.93,10986.0,119.1366,119.1366,119.0023,119.0527,10986.0
2018-07-09 14:30:00,141.93,142.05,141.92,141.92,11937.0,119.0527,119.1533,119.0443,119.0443,11937.0
2018-07-09 14:35:00,141.93,142.05,141.92,141.99,11311.0,119.0527,119.1533,119.0443,119.103,11311.0
2018-07-09 14:40:00,142.02,142.02,141.97,142.0,11615.0,119.1282,119.1282,119.0862,119.1114,11615.0
2018-07-09 14:45:00,142.0,142.0,141.91,141.93,8928.0,119.1114,119.1114,119.0359,119.0527,8928.0
2018-07-09 14:50:00,141.93,141.99,141.91,141.97,8297.0,119.0527,119.103,119.0359,119.0862,8297.0
2018-07-09 14:55:00,141.97,142.0,141.95,141.97,12346.0,119.0862,119.1114,119.0695,119.0862,12346.0
2018-07-09 15:00:00,142.0,142.0,141.88,141.91,11055.0,119.1114,119.1114,119.0107,119.0359,11055.0
2018-07-09 15:05:00,141.9,142.01,141.88,141.97,24303.0,119.0275,119.1198,119.0107,119.0862,24303.0
2018-07-09 15:10:00,141.97,141.97,141.82,141.82,18631.0,119.0862,119.0862,118.9604,118.9604,18631.0
2018-07-09 15:15:00,141.82,141.89,141.77,141.79,19322.0,118.9604,119.0191,118.9185,118.9352,19322.0
2018-07-09 15:20:00,141.78,141.8,141.72,141.8,27448.0,118.9269,118.9436,118.8765,118.9436,27448.0
2018-07-09 15:25:00,141.79,141.97,141.79,141.94,14033.0,118.9352,119.0862,118.9352,119.0611,14033.0
2018-07-09 15:30:00,141.94,142.0,141.9,141.97,14617.0,119.0611,119.1114,119.0275,119.0862,14617.0
2018-07-09 15:35:00,141.98,142.0,141.91,141.96,17457.0,119.0946,119.1114,119.0359,119.0778,17457.0
2018-07-09 15:40:00,141.95,142.06,141.9,141.98,36562.0,119.0695,119.1617,119.0275,119.0946,36562.0
2018-07-09 15:45:00,141.97,142.4,141.96,142.38,51930.0,119.0862,119.4469,119.0778,119.4301,51930.0
2018-07-09 15:50:00,142.35,142.35,142.23,142.25,50719.0,119.405,119.405,119.3043,119.3211,50719.0
2018-07-09 15:55:00,142.25,142.32,142.0,142.19,199390.0,119.3211,119.3798,119.1114,119.2708,199390.0
2018-07-10 09:30:00,141.5,141.99,139.17,140.21,133555.0,118.692,119.103,116.7376,117.6099,133555.0
2018-07-10 09:35:00,140.08,140.33,139.5,139.94,88516.0,117.5009,117.7106,117.0144,117.3834,88516.0
2018-07-10 09:40:00,139.87,140.13,139.59,139.71,76452.0,117.3247,117.5428,117.0899,117.1905,76452.0
2018-07-10 09:45:00,139.75,139.75,139.47,139.63,101790.0,117.2241,117.2241,116.9892,117.1234,101790.0
2018-07-10 09:50:00,139.6,139.65,139.36,139.63,106056.0,117.0982,117.1402,116.8969,117.1234,106056.0
2018-07-10 09:55:00,139.57,140.41,139.57,140.41,24058.0,117.0731,117.7777,117.0731,117.7777,24058.0
2018-07-10 10:00:00,140.38,140.55,140.14,140.5,36839.0,117.7525,117.8951,117.5512,117.8532,36839.0
2018-07-10 10:05:00,140.51,140.85,140.5,140.66,24334.0,117.8616,118.1468,117.8532,117.9874,24334.0
2018-07-10 10:10:00,140.71,140.72,140.32,140.55,21724.0,118.0293,118.0377,117.7022,117.8951,21724.0
2018-07-10 10:15:00,140.57,140.82,140.57,140.73,8611.0,117.9119,118.1216,117.9119,118.0461,8611.0
2018-07-10 10:20:00,140.76,140.98,140.71,140.75,12560.0,118.0713,118.2558,118.0293,118.0629,12560.0
2018-07-10 10:25:00,140.78,141.02,140.71,141.02,12208.0,118.088,118.2894,118.0293,118.2894,12208.0
2018-07-10 10:30:00,141.04,141.61,141.04,141.59,19102.0,118.3061,118.7843,118.3061,118.7675,19102.0
2018-07-10 10:35:00,141.65,141.85,141.51,141.58,15534.0,118.8178,118.9856,118.7004,118.7591,15534.0
2018-07-10 10:40:00,141.56,141.72,141.48,141.51,14698.0,118.7423,118.8765,118.6752,118.7004,14698.0
2018-07-10 10:45:00,141.52,141.99,141.51,141.95,11078.0,118.7088,119.103,118.7004,119.0695,11078.0
2018-07-10 10:50:00,141.97,141.99,141.67,141.76,22502.0,119.0862,119.103,118.8346,118.9101,22502.0
2018-07-10 10:55:00,141.79,141.92,141.69,141.78,19262.0,118.9352,119.0443,118.8514,118.9269,19262.0
2018-07-10 11:00:00,141.79,141.91,141.71,141.77,42848.0,118.9352,119.0359,118.8681,118.9185,42848.0
2018-07-10 11:05:00,141.82,141.85,141.61,141.84,32582.0,118.9604,118.9856,118.7843,118.9772,32582.0
2018-07-10 11:10:00,141.83,141.85,141.6,141.67,34628.0,118.9688,118.9856,118.7759,118.8346,34628.0
2018-07-10 11:15:00,141.65,141.99,141.64,141.77,46209.0,118.8178,119.103,118.8094,118.9185,46209.0
2018-07-10 11:20:00,141.8,141.95,141.73,141.82,45289.0,118.9436,119.0695,118.8849,118.9604,45289.0
2018-07-10 11:25:00,141.84,142.36,141.74,142.31,37064.0,118.9772,119.4134,118.8933,119.3714,37064.0
2018-07-10 11:30:00,142.31,142.33,142.16,142.17,7500.0,119.3714,119.3882,119.2456,119.254,7500.0
2018-07-10 11:35:00,142.19,142.28,142.14,142.21,10840.0,119.2708,119.3463,119.2288,119.2875,10840.0
2018-07-10 11:40:00,142.21,142.39,142.18,142.33,7951.0,119.2875,119.4385,119.2624,119.3882,7951.0
2018-07-10 11:45:00,142.33,142.46,142.27,142.27,8623.0,119.3882,119.4972,119.3379,119.3379,8623.0
2018-07-10 11:50:00,142.26,142.33,142.21,142.3,10878.0,119.3295,119.3882,119.2875,119.363,10878.0
2018-07-10 11:55:00,142.3,142.31,142.25,142.29,9246.0,119.363,119.3714,119.3211,119.3546,9246.0
2018-07-10 12:00:00,142.31,142.31,142.1,142.26,13037.0,119.3714,119.3714,119.1953,119.3295,13037.0
2018-07-10 12:05:00,142.28,142.31,142.22,142.28,8407.0,119.3463,119.3714,119.2959,119.3463,8407.0
2018-07-10 12:10:00,142.29,142.31,142.22,142.26,10160.0,119.3546,119.3714,119.2959,119.3295,10160.0
2018-07-10 12:15:00,142.29,142.33,142.19,142.33,18832.0,119.3546,119.3882,119.2708,119.3882,18832.0
2018-07-10 12:20:00,142.3,142.45,142.3,142.42,7764.0,119.363,119.4889,119.363,119.4637,7764.0
2018-07-10 12:25:00,142.42,142.5,142.36,142.48,7189.0,119.4637,119.5308,119.4134,119.514,7189.0
2018-07-10 12:30:00,142.52,142.57,142.5,142.57,6984.0,119.5476,119.5895,119.5308,119.5895,6984.0
2018-07-10 12:35:00,142.54,142.54,142.45,142.53,9050.0,119.5644,119.5644,119.4889,119.556,9050.0
2018-07-10 12:40:00,142.53,142.65,142.52,142.62,9470.0,119.556,119.6566,119.5476,119.6315,9470.0
2018-07-10 12:45:00,142.65,142.8,142.64,142.74,11509.0,119.6566,119.7824,119.6482,119.7321,11509.0
2018-07-10 12:50:00,142.73,142.75,142.63,142.68,13664.0,119.7237,119.7405,119.6398,119.6818,13664.0
2018-07-10 12:55:00,142.69,142.77,142.64,142.74,11769.0,119.6902,119.7573,119.6482,119.7321,11769.0
2018-07-10 13:00:00,142.75,142.78,142.58,142.58,10817.0,119.7405,119.7657,119.5979,119.5979,10817.0
2018-07-10 13:05:00,142.57,142.59,142.43,142.51,12431.0,119.5895,119.6063,119.4721,119.5392,12431.0
2018-07-10 13:10:00,142.53,142.58,142.47,142.5,13533.0,119.556,119.5979,119.5056,119.5308,13533.0
2018-07-10 13:15:00,142.5,142.65,142.48,142.65,7841.0,119.5308,119.6566,119.514,119.6566,7841.0
2018-07-10 13:20:00,142.64,142.67,142.6,142.63,13701.0,119.6482,119.6734,119.6147,119.6398,13701.0
2018-07-10 13:25:00,142.64,142.78,142.62,142.75,4563.0,119.6482,119.7657,119.6315,119.7405,4563.0
2018-07-10 13:30:00,142.76,142.77,142.69,142.72,10388.0,119.7489,119.7573,119.6902,119.7153,10388.0
2018-07-10 13:35:00,142.71,142.87,142.69,142.81,10856.0,119.7069,119.8412,119.6902,119.7908,10856.0
2018-07-10 13:40:00,142.83,143.05,142.83,142.98,8197.0,119.8076,119.9921,119.8076,119.9334,8197.0
2018-07-10 13:45:00,143.01,143.11,142.97,143.11,7627.0,119.9586,120.0425,119.925,120.0425,7627.0
2018-07-10 13:50:00,143.12,143.12,142.89,142.97,11352.0,120.0509,120.0509,119.8579,119.925,11352.0
2018-07-10 13:55:00,143.0,143.01,142.86,142.9,8175.0,119.9502,119.9586,119.8328,119.8663,8175.0
2018-07-10 14:00:00,142.89,143.09,142.89,143.09,10066.0,119.8579,120.0257,119.8579,120.0257,10066.0
2018-07-10 14:05:00,143.09,143.18,143.09,143.18,6836.0,120.0257,120.1012,120.0257,120.1012,6836.0
2018-07-10 14:10:00,143.19,143.23,143.06,143.06,16051.0,120.1096,120.1431,120.0005,120.0005,16051.0
2018-07-10 14:15:00,143.06,143.08,142.84,142.96,21157.0,120.0005,120.0173,119.816,119.9167,21157.0
2018-07-10 14:20:00,142.94,142.97,142.88,142.9,16171.0,119.8999,119.925,119.8495,119.8663,16171.0
2018-07-10 14:25:00,142.92,142.97,142.79,142.79,11388.0,119.8831,119.925,119.7741,119.7741,11388.0
2018-07-10 14:30:00,142.81,142.91,142.77,142.83,12256.0,119.7908,119.8747,119.7573,119.8076,12256.0
2018-07-10 14:35:00,142.87,142.87,142.69,142.72,24179.0,119.8412,119.8412,119.6902,119.7153,24179.0
2018-07-10 14:40:00,142.7,142.76,142.66,142.68,12117.0,119.6986,119.7489,119.665,119.6818,12117.0
2018-07-10 14:45:00,142.66,142.68,142.54,142.64,12424.0,119.665,119.6818,119.5644,119.6482,12424.0
2018-07-10 14:50:00,142.66,142.85,142.66,142.79,16029.0,119.665,119.8244,119.665,119.7741,16029.0
2018-07-10 14:55:00,142.78,142.89,142.78,142.87,17541.0,119.7657,119.8579,119.7657,119.8412,17541.0
2018-07-10 15:00:00,142.87,143.03,142.84,143.01,19868.0,119.8412,119.9754,119.816,119.9586,19868.0
2018-07-10 15:05:00,142.99,143.06,142.99,143.0,33769.0,119.9418,120.0005,119.9418,119.9502,33769.0
2018-07-10 15:10:00,143.03,143.07,142.88,143.0,26753.0,119.9754,120.0089,119.8495,119.9502,26753.0
2018-07-10 15:15:00,143.02,143.15,143.01,143.1,28095.0,119.967,120.076,119.9586,120.0341,28095.0
2018-07-10 15:20:00,143.12,143.39,143.02,143.35,79554.0,120.0509,120.2773,119.967,120.2438,79554.0
2018-07-10 15:25:00,143.35,143.61,143.35,143.4,31747.0,120.2438,120.4619,120.2438,120.2857,31747.0
2018-07-10 15:30:00,143.4,143.42,142.95,142.96,63091.0,120.2857,120.3025,119.9083,119.9167,63091.0
2018-07-10 15:35:00,142.95,143.06,142.94,142.98,58362.0,119.9083,120.0005,119.8999,119.9334,58362.0
2018-07-10 15:40:00,142.98,142.98,142.78,142.9,41469.0,119.9334,119.9334,119.7657,119.8663,41469.0
2018-07-10 15:45:00,142.92,142.94,142.76,142.82,85561.0,119.8831,119.8999,119.7489,119.7992,85561.0
2018-07-10 15:50:00,142.81,142.87,142.75,142.79,75550.0,119.7908,119.8412,119.7405,119.7741,75550.0
2018-07-10 15:55:00,142.8,144.04,142.8,143.53,439038.0,119.7824,120.8226,119.7824,120.3948,439038.0
2018-07-11 09:30:00,142.98,143.88,142.7,143.29,51553.0,119.9334,120.6884,119.6986,120.1935,51553.0
2018-07-11 09:35:00,143.18,143.71,143.05,143.71,17728.0,120.1012,120.5458,119.9921,120.5458,17728.0
2018-07-11 09:40:00,143.71,143.8,143.47,143.47,20164.0,120.5458,120.6213,120.3444,120.3444,20164.0
2018-07-11 09:45:00,143.53,143.92,143.44,143.86,11932.0,120.3948,120.7219,120.3193,120.6716,11932.0
2018-07-11 09:50:00,143.93,144.28,143.93,144.02,15511.0,120.7303,121.0239,120.7303,120.8058,15511.0
2018-07-11 09:55:00,143.97,143.97,143.35,143.4,23110.0,120.7639,120.7639,120.2438,120.2857,23110.0
2018-07-11 10:00:00,143.42,143.77,143.42,143.75,13779.0,120.3025,120.5961,120.3025,120.5793,13779.0
2018-07-11 10:05:00,143.8,143.82,143.8,143.8,1204.0,120.6213,120.638,120.6213,120.6213,1204.0
2018-07-11 10:10:00,143.81,143.95,143.7,143.91,6272.0,120.6296,120.7471,120.5374,120.7135,6272.0
2018-07-11 10:15:00,143.94,144.13,143.93,144.09,8114.0,120.7387,120.8981,120.7303,120.8645,8114.0
2018-07-11 10:20:00,144.11,144.13,143.93,143.96,15395.0,120.8813,120.8981,120.7303,120.7555,15395.0
2018-07-11 10:25:00,143.92,144.17,143.9,144.0,7800.0,120.7219,120.9316,120.7051,120.789,7800.0
2018-07-11 10:30:00,143.95,144.0,143.8,143.87,7278.0,120.7471,120.789,120.6213,120.68,7278.0
2018-07-11 10:35:00,143.86,144.06,143.8,143.89,12110.0,120.6716,120.8393,120.6213,120.6967,12110.0
2018-07-11 10:40:00,143.89,143.97,143.81,143.93,9697.0,120.6967,120.7639,120.6296,120.7303,9697.0
2018-07-11 10:45:00,143.89,144.01,143.82,144.0,8242.0,120.6967,120.7974,120.638,120.789,8242.0
2018-07-11 10:50:00,144.0,144.35,144.0,144.27,10499.0,120.789,121.0826,120.789,121.0155,10499.0
2018-07-11 10:55:00,144.25,144.25,144.03,144.06,9180.0,120.9987,120.9987,120.8142,120.8393,9180.0
2018-07-11 11:00:00,144.13,144.31,144.09,144.21,8691.0,120.8981,121.049,120.8645,120.9652,8691.0
2018-07-11 11:05:00,144.25,144.35,144.17,144.28,16841.0,120.9987,121.0826,120.9316,121.0239,16841.0
2018-07-11 11:10:00,144.28,144.39,143.8,143.8,36717.0,121.0239,121.1162,120.6213,120.6213,36717.0
2018-07-11 11:15:00,143.79,143.81,143.59,143.7,3775.0,120.6129,120.6296,120.4451,120.5374,3775.0
2018-07-11 11:20:00,143.73,143.95,143.73,143.85,11414.0,120.5625,120.7471,120.5625,120.6632,11414.0
2018-07-11 11:25:00,143.85,143.89,143.79,143.82,7973.0,120.6632,120.6967,120.6129,120.638,7973.0
2018-07-11 11:30:00,143.82,143.99,143.77,143.87,5882.0,120.638,120.7806,120.5961,120.68,5882.0
2018-07-11 11:35:00,143.9,143.97,143.9,143.97,1264.0,120.7051,120.7639,120.7051,120.7639,1264.0
2018-07-11 11:40:00,144.0,144.02,143.82,143.85,8601.0,120.789,120.8058,120.638,120.6632,8601.0
2018-07-11 11:45:00,143.82,143.82,143.7,143.78,4400.0,120.638,120.638,120.5374,120.6045,4400.0
2018-07-11 11:50:00,143.76,143.76,143.54,143.59,6200.0,120.5877,120.5877,120.4032,120.4451,6200.0
2018-07-11 11:55:00,143.57,143.7,143.47,143.47,9541.0,120.4283,120.5374,120.3444,120.3444,9541.0
2018-07-11 12:00:00,143.46,143.53,143.4,143.46,6519.0,120.3361,120.3948,120.2857,120.3361,6519.0
2018-07-11 12:05:00,143.43,143.52,143.42,143.5,4787.0,120.3109,120.3864,120.3025,120.3696,4787.0
2018-07-11 12:10:00,143.48,143.57,143.48,143.55,3330.0,120.3528,120.4283,120.3528,120.4116,3330.0
2018-07-11 12:15:00,143.58,143.62,143.51,143.52,5400.0,120.4367,120.4703,120.378,120.3864,5400.0
2018-07-11 12:20:00,143.55,143.59,143.49,143.49,2600.0,120.4116,120.4451,120.3612,120.3612,2600.0
2018-07-11 12:25:00,143.5,143.5,143.4,143.4,3950.0,120.3696,120.3696,120.2857,120.2857,3950.0
2018-07-11 12:30:00,143.4,143.44,143.25,143.25,12225.0,120.2857,120.3193,120.1599,120.1599,12225.0
2018-07-11 12:35:00,143.23,143.34,143.22,143.29,8833.0,120.1431,120.2354,120.1347,120.1935,8833.0
2018-07-11 12:40:00,143.29,143.59,143.29,143.55,7811.0,120.1935,120.4451,120.1935,120.4116,7811.0
2018-07-11 12:45:00,143.57,143.57,143.33,143.34,17907.0,120.4283,120.4283,120.227,120.2354,17907.0
2018-07-11 12:50:00,143.36,143.4,143.34,143.37,5700.0,120.2522,120.2857,120.2354,120.2606,5700.0
2018-07-11 12:55:00,143.38,143.39,143.29,143.37,6307.0,120.269,120.2773,120.1935,120.2606,6307.0
2018-07-11 13:00:00,143.37,143.42,143.36,143.38,4225.0,120.2606,120.3025,120.2522,120.269,4225.0
2018-07-11 13:05:00,143.39,143.41,143.34,143.37,9600.0,120.2773,120.2941,120.2354,120.2606,9600.0
2018-07-11 13:10:00,143.37,143.38,143.25,143.36,7799.0,120.2606,120.269,120.1599,120.2522,7799.0
2018-07-11 13:15:00,143.36,143.47,143.33,143.47,4088.0,120.2522,120.3444,120.227,120.3444,4088.0
2018-07-11 13:20:00,143.47,143.6,143.43,143.59,6265.0,120.3444,120.4535,120.3109,120.4451,6265.0
2018-07-11 13:25:00,143.57,143.6,143.51,143.53,7233.0,120.4283,120.4535,120.378,120.3948,7233.0
2018-07-11 13:30:00,143.54,143.59,143.53,143.54,4032.0,120.4032,120.4451,120.3948,120.4032,4032.0
2018-07-11 13:35:00,143.56,143.57,143.52,143.56,2795.0,120.4199,120.4283,120.3864,120.4199,2795.0
2018-07-11 13:40:00,143.56,143.58,143.52,143.56,4759.0,120.4199,120.4367,120.3864,120.4199,4759.0
2018-07-11 13:45:00,143.56,143.64,143.56,143.57,4400.0,120.4199,120.487,120.4199,120.4283,4400.0
2018-07-11 13:50:00,143.56,143.62,143.55,143.62,5506.0,120.4199,120.4703,120.4116,120.4703,5506.0
2018-07-11 13:55:00,143.64,143.71,143.63,143.71,8677.0,120.487,120.5458,120.4787,120.5458,8677.0
2018-07-11 14:00:00,143.71,143.78,143.67,143.68,6863.0,120.5458,120.6045,120.5122,120.5206,6863.0
2018-07-11 14:05:00,143.71,143.78,143.69,143.78,5113.0,120.5458,120.6045,120.529,120.6045,5113.0
2018-07-11 14:10:00,143.76,143.78,143.7,143.7,8882.0,120.5877,120.6045,120.5374,120.5374,8882.0
2018-07-11 14:15:00,143.7,143.71,143.57,143.62,5193.0,120.5374,120.5458,120.4283,120.4703,5193.0
2018-07-11 14:20:00,143.63,143.72,143.61,143.72,10597.0,120.4787,120.5541,120.4619,120.5541,10597.0
2018-07-11 14:25:00,143.72,143.73,143.69,143.69,4573.0,120.5541,120.5625,120.529,120.529,4573.0
2018-07-11 14:30:00,143.7,143.7,143.56,143.57,9792.0,120.5374,120.5374,120.4199,120.4283,9792.0
2018-07-11 14:35:00,143.57,143.58,143.52,143.52,8838.0,120.4283,120.4367,120.3864,120.3864,8838.0
2018-07-11 14:40:00,143.53,143.68,143.53,143.68,4677.0,120.3948,120.5206,120.3948,120.5206,4677.0
2018-07-11 14:45:00,143.67,143.69,143.62,143.62,3875.0,120.5122,120.529,120.4703,120.4703,3875.0
2018-07-11 14:50:00,143.6,143.6,143.46,143.49,24959.0,120.4535,120.4535,120.3361,120.3612,24959.0
2018-07-11 14:55:00,143.48,143.55,143.44,143.55,11345.0,120.3528,120.4116,120.3193,120.4116,11345.0
2018-07-11 15:00:00,143.54,143.6,143.46,143.46,18501.0,120.4032,120.4535,120.3361,120.3361,18501.0
2018-07-11 15:05:00,143.49,143.52,143.43,143.49,22425.0,120.3612,120.3864,120.3109,120.3612,22425.0
2018-07-11 15:10:00,143.51,143.51,143.37,143.4,8009.0,120.378,120.378,120.2606,120.2857,8009.0
2018-07-11 15:15:00,143.42,143.43,143.34,143.36,7332.0,120.3025,120.3109,120.2354,120.2522,7332.0
2018-07-11 15:20:00,143.36,143.4,143.3,143.37,11330.0,120.2522,120.2857,120.2018,120.2606,11330.0
2018-07-11 15:25:00,143.37,143.47,143.34,143.4,7313.0,120.2606,120.3444,120.2354,120.2857,7313.0
2018-07-11 15:30:00,143.41,143.49,143.35,143.37,7864.0,120.2941,120.3612,120.2438,120.2606,7864.0
2018-07-11 15:35:00,143.38,143.55,143.36,143.51,9860.0,120.269,120.4116,120.2522,120.378,9860.0
2018-07-11 15:40:00,143.5,143.55,143.45,143.53,9322.0,120.3696,120.4116,120.3277,120.3948,9322.0
2018-07-11 15:45:00,143.52,143.58,143.48,143.5,19725.0,120.3864,120.4367,120.3528,120.3696,19725.0
2018-07-11 15:50:00,143.48,143.58,143.43,143.56,27027.0,120.3528,120.4367,120.3109,120.4199,27027.0
2018-07-11 15:55:00,143.57,143.59,143.34,143.4,63180.0,120.4283,120.4451,120.2354,120.2857,63180.0
2018-07-12 09:30:00,143.57,143.91,143.07,143.34,22113.0,120.4283,120.7135,120.0089,120.2354,22113.0
2018-07-12 09:35:00,143.45,143.75,143.34,143.64,13785.0,120.3277,120.5793,120.2354,120.487,13785.0
2018-07-12 09:40:00,143.72,144.23,143.68,143.83,10495.0,120.5541,120.9819,120.5206,120.6464,10495.0
2018-07-12 09:45:00,143.91,144.0,143.79,143.79,7732.0,120.7135,120.789,120.6129,120.6129,7732.0
2018-07-12 09:50:00,143.81,143.95,143.68,143.7,7311.0,120.6296,120.7471,120.5206,120.5374,7311.0
2018-07-12 09:55:00,143.74,144.07,143.71,144.06,14476.0,120.5709,120.8477,120.5458,120.8393,14476.0
2018-07-12 10:00:00,144.14,144.23,144.01,144.08,26815.0,120.9065,120.9819,120.7974,120.8561,26815.0
2018-07-12 10:05:00,144.11,144.12,143.9,144.08,7409.0,120.8813,120.8897,120.7051,120.8561,7409.0
2018-07-12 10:10:00,144.05,144.29,144.04,144.14,9127.0,120.831,121.0323,120.8226,120.9065,9127.0
2018-07-12 10:15:00,144.13,144.3,144.05,144.25,52898.0,120.8981,121.0407,120.831,120.9987,52898.0
2018-07-12 10:20:00,144.26,144.3,143.61,143.74,93065.0,121.0071,121.0407,120.4619,120.5709,93065.0
2018-07-12 10:25:00,143.71,144.22,143.58,144.15,9404.0,120.5458,120.9736,120.4367,120.9148,9404.0
2018-07-12 10:30:00,144.14,144.47,144.14,144.46,11834.0,120.9065,121.1833,120.9065,121.1749,11834.0
2018-07-12 10:35:00,144.44,144.45,144.37,144.4,5164.0,121.1581,121.1665,121.0994,121.1245,5164.0
2018-07-12 10:40:00,144.36,144.63,144.32,144.56,8261.0,121.091,121.3175,121.0574,121.2588,8261.0
2018-07-12 10:45:00,144.59,144.68,144.33,144.38,11434.0,121.2839,121.3594,121.0658,121.1078,11434.0
2018-07-12 10:50:00,144.44,144.44,144.32,144.33,3800.0,121.1581,121.1581,121.0574,121.0658,3800.0
2018-07-12 10:55:00,144.32,144.56,144.26,144.53,9689.0,121.0574,121.2588,121.0071,121.2336,9689.0
2018-07-12 11:00:00,144.55,144.75,144.52,144.61,16582.0,121.2504,121.4181,121.2252,121.3007,16582.0
2018-07-12 11:05:00,144.62,144.62,144.35,144.4,4612.0,121.3091,121.3091,121.0826,121.1245,4612.0
2018-07-12 11:10:00,144.39,144.55,144.29,144.34,6564.0,121.1162,121.2504,121.0323,121.0742,6564.0
2018-07-12 11:15:00,144.36,144.46,144.25,144.29,6319.0,121.091,121.1749,120.9987,121.0323,6319.0
2018-07-12 11:20:00,144.26,144.32,144.22,144.23,9927.0,121.0071,121.0574,120.9736,120.9819,9927.0
2018-07-12 11:25:00,144.17,144.42,144.17,144.28,10214.0,120.9316,121.1413,120.9316,121.0239,10214.0
2018-07-12 11:30:00,144.31,144.37,144.12,144.17,11815.0,121.049,121.0994,120.8897,120.9316,11815.0
2018-07-12 11:35:00,144.19,144.2,144.02,144.03,6751.0,120.9484,120.9568,120.8058,120.8142,6751.0
2018-07-12 11:40:00,144.06,144.08,143.96,144.0,8613.0,120.8393,120.8561,120.7555,120.789,8613.0
2018-07-12 11:45:00,143.99,144.12,143.89,144.09,6394.0,120.7806,120.8897,120.6967,120.8645,6394.0
2018-07-12 11:50:00,144.08,144.08,143.94,143.94,4515.0,120.8561,120.8561,120.7387,120.7387,4515.0
2018-07-12 11:55:00,143.94,143.98,143.82,143.89,9519.0,120.7387,120.7722,120.638,120.6967,9519.0
2018-07-12 12:00:00,143.92,144.14,143.84,144.08,8784.0,120.7219,120.9065,120.6548,120.8561,8784.0
2018-07-12 12:05:00,144.06,144.07,143.9,143.97,7989.0,120.8393,120.8477,120.7051,120.7639,7989.0
2018-07-12 12:10:00,143.94,144.13,143.94,144.09,9800.0,120.7387,120.8981,120.7387,120.8645,9800.0
2018-07-12 12:15:00,144.12,144.29,144.1,144.18,7250.0,120.8897,121.0323,120.8729,120.94,7250.0
2018-07-12 12:20:00,144.13,144.2,144.1,144.16,3516.0,120.8981,120.9568,120.8729,120.9232,3516.0
2018-07-12 12:25:00,144.14,144.14,144.06,144.06,8034.0,120.9065,120.9065,120.8393,120.8393,8034.0
2018-07-12 12:30:00,144.06,144.08,143.95,143.95,4622.0,120.8393,120.8561,120.7471,120.7471,4622.0
2018-07-12 12:35:00,143.96,143.96,143.84,143.86,6234.0,120.7555,120.7555,120.6548,120.6716,6234.0
2018-07-12 12:40:00,143.86,143.89,143.72,143.8,14016.0,120.6716,120.6967,120.5541,120.6213,14016.0
2018-07-12 12:45:00,143.82,143.86,143.79,143.8,6812.0,120.638,120.6716,120.6129,120.6213,6812.0
2018-07-12 12:50:00,143.78,143.87,143.78,143.82,6397.0,120.6045,120.68,120.6045,120.638,6397.0
2018-07-12 12:55:00,143.82,143.91,143.82,143.87,13745.0,120.638,120.7135,120.638,120.68,13745.0
2018-07-12 13:00:00,143.84,143.88,143.76,143.87,5196.0,120.6548,120.6884,120.5877,120.68,5196.0
2018-07-12 13:05:00,143.88,143.89,143.8,143.84,3151.0,120.6884,120.6967,120.6213,120.6548,3151.0
2018-07-12 13:10:00,143.82,143.88,143.79,143.85,3895.0,120.638,120.6884,120.6129,120.6632,3895.0
2018-07-12 13:15:00,143.84,143.84,143.77,143.77,5704.0,120.6548,120.6548,120.5961,120.5961,5704.0
2018-07-12 13:20:00,143.75,143.77,143.7,143.74,3600.0,120.5793,120.5961,120.5374,120.5709,3600.0
2018-07-12 13:25:00,143.76,143.77,143.66,143.73,3600.0,120.5877,120.5961,120.5038,120.5625,3600.0
2018-07-12 13:30:00,143.76,143.8,143.72,143.78,3624.0,120.5877,120.6213,120.5541,120.6045,3624.0
2018-07-12 13:35:00,143.78,143.78,143.7,143.77,4031.0,120.6045,120.6045,120.5374,120.5961,4031.0
2018-07-12 13:40:00,143.77,143.78,143.68,143.77,6528.0,120.5961,120.6045,120.5206,120.5961,6528.0
2018-07-12 13:45:00,143.8,143.89,143.78,143.82,6225.0,120.6213,120.6967,120.6045,120.638,6225.0
2018-07-12 13:50:00,143.78,143.81,143.75,143.77,5600.0,120.6045,120.6296,120.5793,120.5961,5600.0
2018-07-12 13:55:00,143.8,143.81,143.71,143.73,8444.0,120.6213,120.6296,120.5458,120.5625,8444.0
2018-07-12 14:00:00,143.72,143.78,143.68,143.7,4563.0,120.5541,120.6045,120.5206,120.5374,4563.0
2018-07-12 14:05:00,143.69,143.74,143.64,143.71,6780.0,120.529,120.5709,120.487,120.5458,6780.0
2018-07-12 14:10:00,143.71,143.75,143.66,143.7,7846.0,120.5458,120.5793,120.5038,120.5374,7846.0
2018-07-12 14:15:00,143.69,143.72,143.63,143.63,7741.0,120.529,120.5541,120.4787,120.4787,7741.0
2018-07-12 14:20:00,143.66,143.66,143.58,143.64,6475.0,120.5038,120.5038,120.4367,120.487,6475.0
2018-07-12 14:25:00,143.65,143.66,143.54,143.54,3817.0,120.4954,120.5038,120.4032,120.4032,3817.0
2018-07-12 14:30:00,143.57,143.57,143.44,143.5,3288.0,120.4283,120.4283,120.3193,120.3696,3288.0
2018-07-12 14:35:00,143.48,143.5,143.44,143.44,3541.0,120.3528,120.3696,120.3193,120.3193,3541.0
2018-07-12 14:40:00,143.46,143.48,143.33,143.4,29531.0,120.3361,120.3528,120.227,120.2857,29531.0
2018-07-12 14:45:00,143.4,143.43,143.36,143.37,10956.0,120.2857,120.3109,120.2522,120.2606,10956.0
2018-07-12 14:50:00,143.37,143.39,143.27,143.35,15436.0,120.2606,120.2773,120.1767,120.2438,15436.0
2018-07-12 14:55:00,143.34,143.42,143.31,143.39,15228.0,120.2354,120.3025,120.2102,120.2773,15228.0
2018-07-12 15:00:00,143.37,143.46,143.3,143.3,8679.0,120.2606,120.3361,120.2018,120.2018,8679.0
2018-07-12 15:05:00,143.29,143.46,143.29,143.42,33291.0,120.1935,120.3361,120.1935,120.3025,33291.0
2018-07-12 15:10:00,143.41,143.48,143.38,143.46,31067.0,120.2941,120.3528,120.269,120.3361,31067.0
2018-07-12 15:15:00,143.47,143.73,143.47,143.73,7740.0,120.3444,120.5625,120.3444,120.5625,7740.0
2018-07-12 15:20:00,143.7,143.7,143.49,143.5,5107.0,120.5374,120.5374,120.3612,120.3696,5107.0
2018-07-12 15:25:00,143.54,143.71,143.53,143.71,6131.0,120.4032,120.5458,120.3948,120.5458,6131.0
2018-07-12 15:30:00,143.72,143.76,143.67,143.74,8442.0,120.5541,120.5877,120.5122,120.5709,8442.0
2018-07-12 15:35:00,143.72,143.73,143.63,143.65,7900.0,120.5541,120.5625,120.4787,120.4954,7900.0
2018-07-12 15:40:00,143.65,143.81,143.65,143.72,11243.0,120.4954,120.6296,120.4954,120.5541,11243.0
2018-07-12 15:45:00,143.71,143.71,143.45,143.56,12186.0,120.5458,120.5458,120.3277,120.4199,12186.0
2018-07-12 15:50:00,143.54,143.56,143.5,143.53,14360.0,120.4032,120.4199,120.3696,120.3948,14360.0
2018-07-12 15:55:00,143.54,143.82,143.54,143.75,68397.0,120.4032,120.638,120.4032,120.5793,68397.0
2018-07-13 09:30:00,143.77,144.44,143.75,144.07,25825.0,120.5961,121.1581,120.5793,120.8477,25825.0
2018-07-13 09:35:00,144.29,144.62,144.0,144.0,7744.0,121.0323,121.3091,120.789,120.789,7744.0
2018-07-13 09:40:00,144.04,144.19,143.86,144.03,17054.0,120.8226,120.9484,120.6716,120.8142,17054.0
2018-07-13 09:45:00,144.06,144.12,143.9,143.9,5915.0,120.8393,120.8897,120.7051,120.7051,5915.0
2018-07-13 09:50:00,143.85,144.02,143.68,143.97,10205.0,120.6632,120.8058,120.5206,120.7639,10205.0
2018-07-13 09:55:00,143.97,144.05,143.85,143.85,4625.0,120.7639,120.831,120.6632,120.6632,4625.0
2018-07-13 10:00:00,143.86,144.13,143.86,143.94,6844.0,120.6716,120.8981,120.6716,120.7387,6844.0
2018-07-13 10:05:00,143.94,143.99,143.73,143.73,7595.0,120.7387,120.7806,120.5625,120.5625,7595.0
2018-07-13 10:10:00,143.73,143.85,143.59,143.66,6244.0,120.5625,120.6632,120.4451,120.5038,6244.0
2018-07-13 10:15:00,143.7,143.74,143.22,143.27,10830.0,120.5374,120.5709,120.1347,120.1767,10830.0
2018-07-13 10:20:00,143.27,143.31,143.1,143.29,8971.0,120.1767,120.2102,120.0341,120.1935,8971.0
2018-07-13 10:25:00,143.32,143.59,143.27,143.51,6121.0,120.2186,120.4451,120.1767,120.378,6121.0
2018-07-13 10:30:00,143.58,143.66,143.52,143.57,16862.0,120.4367,120.5038,120.3864,120.4283,16862.0
2018-07-13 10:35:00,143.56,143.66,143.2,143.27,7294.0,120.4199,120.5038,120.118,120.1767,7294.0
2018-07-13 10:40:00,143.27,143.6,143.27,143.6,4059.0,120.1767,120.4535,120.1767,120.4535,4059.0
2018-07-13 10:45:00,143.59,143.59,143.38,143.46,6835.0,120.4451,120.4451,120.269,120.3361,6835.0
2018-07-13 10:50:00,143.45,143.47,143.26,143.3,5562.0,120.3277,120.3444,120.1683,120.2018,5562.0
2018-07-13 10:55:00,143.39,143.63,143.39,143.63,6452.0,120.2773,120.4787,120.2773,120.4787,6452.0
2018-07-13 11:00:00,143.65,143.77,143.59,143.75,6074.0,120.4954,120.5961,120.4451,120.5793,6074.0
2018-07-13 11:05:00,143.78,143.78,143.61,143.69,4000.0,120.6045,120.6045,120.4619,120.529,4000.0
2018-07-13 11:10:00,143.63,143.67,143.47,143.58,4619.0,120.4787,120.5122,120.3444,120.4367,4619.0
2018-07-13 11:15:00,143.57,143.68,143.54,143.6,2511.0,120.4283,120.5206,120.4032,120.4535,2511.0
2018-07-13 11:20:00,143.58,143.63,143.58,143.61,1900.0,120.4367,120.4787,120.4367,120.4619,1900.0
2018-07-13 11:25:00,143.59,143.69,143.59,143.69,2519.0,120.4451,120.529,120.4451,120.529,2519.0
2018-07-13 11:30:00,143.78,143.78,143.66,143.66,6717.0,120.6045,120.6045,120.5038,120.5038,6717.0
2018-07-13 11:35:00,143.66,143.71,143.54,143.54,2572.0,120.5038,120.5458,120.4032,120.4032,2572.0
2018-07-13 11:40:00,143.57,143.57,143.36,143.54,5454.0,120.4283,120.4283,120.2522,120.4032,5454.0
2018-07-13 11:45:00,143.57,143.57,143.44,143.46,4000.0,120.4283,120.4283,120.3193,120.3361,4000.0
2018-07-13 11:50:00,143.49,143.5,143.3,143.32,15919.0,120.3612,120.3696,120.2018,120.2186,15919.0
2018-07-13 11:55:00,143.31,143.36,143.21,143.34,4780.0,120.2102,120.2522,120.1264,120.2354,4780.0
2018-07-13 12:00:00,143.35,143.36,143.19,143.19,4128.0,120.2438,120.2522,120.1096,120.1096,4128.0
2018-07-13 12:05:00,143.15,143.22,143.15,143.16,5187.0,120.076,120.1347,120.076,120.0844,5187.0
2018-07-13 12:10:00,143.15,143.16,143.06,143.11,3707.0,120.076,120.0844,120.0005,120.0425,3707.0
2018-07-13 12:15:00,143.16,143.24,143.16,143.16,5095.0,120.0844,120.1515,120.0844,120.0844,5095.0
2018-07-13 12:20:00,143.18,143.23,143.06,143.2,8722.0,120.1012,120.1431,120.0005,120.118,8722.0
2018-07-13 12:25:00,143.22,143.22,143.16,143.21,3318.0,120.1347,120.1347,120.0844,120.1264,3318.0
2018-07-13 12:30:00,143.18,143.21,143.16,143.17,5247.0,120.1012,120.1264,120.0844,120.0928,5247.0
2018-07-13 12:35:00,143.19,143.19,143.05,143.13,7936.0,120.1096,120.1096,119.9921,120.0592,7936.0
2018-07-13 12:40:00,143.14,143.14,143.06,143.06,2605.0,120.0676,120.0676,120.0005,120.0005,2605.0
2018-07-13 12:45:00,143.07,143.13,143.06,143.1,4437.0,120.0089,120.0592,120.0005,120.0341,4437.0
2018-07-13 12:50:00,143.14,143.17,143.08,143.16,5403.0,120.0676,120.0928,120.0173,120.0844,5403.0
2018-07-13 12:55:00,143.19,143.22,143.17,143.19,2400.0,120.1096,120.1347,120.0928,120.1096,2400.0
2018-07-13 13:00:00,143.17,143.19,143.11,143.19,2161.0,120.0928,120.1096,120.0425,120.1096,2161.0
2018-07-13 13:05:00,143.2,143.24,143.16,143.16,3000.0,120.118,120.1515,120.0844,120.0844,3000.0
2018-07-13 13:10:00,143.17,143.2,143.11,143.14,2126.0,120.0928,120.118,120.0425,120.0676,2126.0
2018-07-13 13:15:00,143.16,143.18,143.14,143.17,1719.0,120.0844,120.1012,120.0676,120.0928,1719.0
2018-07-13 13:20:00,143.19,143.19,143.11,143.11,1530.0,120.1096,120.1096,120.0425,120.0425,1530.0
2018-07-13 13:25:00,143.14,143.14,143.05,143.08,2286.0,120.0676,120.0676,119.9921,120.0173,2286.0
2018-07-13 13:30:00,143.1,143.12,143.02,143.06,3317.0,120.0341,120.0509,119.967,120.0005,3317.0
2018-07-13 13:35:00,143.05,143.08,143.05,143.06,1839.0,119.9921,120.0173,119.9921,120.0005,1839.0
2018-07-13 13:40:00,143.06,143.11,142.98,143.0,9140.0,120.0005,120.0425,119.9334,119.9502,9140.0
2018-07-13 13:45:00,143.02,143.06,142.95,143.01,5006.0,119.967,120.0005,119.9083,119.9586,5006.0
2018-07-13 13:50:00,142.99,142.99,142.96,142.98,2167.0,119.9418,119.9418,119.9167,119.9334,2167.0
2018-07-13 13:55:00,143.0,143.01,142.96,142.97,2392.0,119.9502,119.9586,119.9167,119.925,2392.0
2018-07-13 14:00:00,142.96,143.01,142.95,142.96,5430.0,119.9167,119.9586,119.9083,119.9167,5430.0
2018-07-13 14:05:00,142.94,143.0,142.93,142.97,3100.0,119.8999,119.9502,119.8915,119.925,3100.0
2018-07-13 14:10:00,143.01,143.05,142.99,143.0,3300.0,119.9586,119.9921,119.9418,119.9502,3300.0
2018-07-13 14:15:00,143.0,143.02,142.97,142.97,8291.0,119.9502,119.967,119.925,119.925,8291.0
2018-07-13 14:20:00,142.99,143.02,142.96,143.02,7068.0,119.9418,119.967,119.9167,119.967,7068.0
2018-07-13 14:25:00,143.02,143.02,142.95,143.0,6206.0,119.967,119.967,119.9083,119.9502,6206.0
2018-07-13 14:30:00,143.0,143.03,142.99,143.01,6191.0,119.9502,119.9754,119.9418,119.9586,6191.0
2018-07-13 14:35:00,143.01,143.14,143.0,143.12,6821.0,119.9586,120.0676,119.9502,120.0509,6821.0
2018-07-13 14:40:00,143.15,143.15,143.01,143.02,17276.0,120.076,120.076,119.9586,119.967,17276.0
2018-07-13 14:45:00,143.01,143.11,142.99,143.0,16733.0,119.9586,120.0425,119.9418,119.9502,16733.0
2018-07-13 14:50:00,142.99,143.11,142.95,143.08,8608.0,119.9418,120.0425,119.9083,120.0173,8608.0
2018-07-13 14:55:00,143.07,143.18,143.03,143.18,6824.0,120.0089,120.1012,119.9754,120.1012,6824.0
2018-07-13 15:00:00,143.19,143.23,143.19,143.22,5649.0,120.1096,120.1431,120.1096,120.1347,5649.0
2018-07-13 15:05:00,143.22,143.23,143.2,143.23,8774.0,120.1347,120.1431,120.118,120.1431,8774.0
2018-07-13 15:10:00,143.2,143.23,143.19,143.21,9477.0,120.118,120.1431,120.1096,120.1264,9477.0
2018-07-13 15:15:00,143.21,143.31,143.21,143.25,7277.0,120.1264,120.2102,120.1264,120.1599,7277.0
2018-07-13 15:20:00,143.24,143.26,143.11,143.13,7137.0,120.1515,120.1683,120.0425,120.0592,7137.0
2018-07-13 15:25:00,143.12,143.14,143.03,143.1,7809.0,120.0509,120.0676,119.9754,120.0341,7809.0
2018-07-13 15:30:00,143.08,143.31,143.08,143.31,9317.0,120.0173,120.2102,120.0173,120.2102,9317.0
2018-07-13 15:35:00,143.32,143.4,143.3,143.4,12697.0,120.2186,120.2857,120.2018,120.2857,12697.0
2018-07-13 15:40:00,143.39,143.45,143.35,143.42,18298.0,120.2773,120.3277,120.2438,120.3025,18298.0
2018-07-13 15:45:00,143.42,143.43,143.22,143.3,22515.0,120.3025,120.3109,120.1347,120.2018,22515.0
2018-07-13 15:50:00,143.29,143.31,143.16,143.19,17785.0,120.1935,120.2102,120.0844,120.1096,17785.0
2018-07-13 15:55:00,143.19,143.24,143.12,143.22,58076.0,120.1096,120.1515,120.0509,120.1347,58076.0
2018-07-16 09:30:00,142.3,142.95,141.42,142.2,28717.0,119.363,119.9083,118.6249,119.2792,28717.0
2018-07-16 09:35:00,142.22,142.67,142.2,142.34,12856.0,119.2959,119.6734,119.2792,119.3966,12856.0
2018-07-16 09:40:00,142.29,142.43,142.03,142.3,5998.0,119.3546,119.4721,119.1366,119.363,5998.0
2018-07-16 09:45:00,142.29,142.34,141.91,141.91,4272.0,119.3546,119.3966,119.0359,119.0359,4272.0
2018-07-16 09:50:00,141.87,141.92,141.64,141.72,5358.0,119.0023,119.0443,118.8094,118.8765,5358.0
2018-07-16 09:55:00,141.71,141.73,141.41,141.41,10434.0,118.8681,118.8849,118.6165,118.6165,10434.0
2018-07-16 10:00:00,141.52,141.76,141.35,141.35,11287.0,118.7088,118.9101,118.5662,118.5662,11287.0
2018-07-16 10:05:00,141.42,141.54,141.31,141.31,4780.0,118.6249,118.7255,118.5326,118.5326,4780.0
2018-07-16 10:10:00,141.26,141.45,141.23,141.45,6626.0,118.4907,118.65,118.4655,118.65,6626.0
2018-07-16 10:15:00,141.44,141.49,141.21,141.49,7861.0,118.6417,118.6836,118.4487,118.6836,7861.0
2018-07-16 10:20:00,141.5,141.88,141.5,141.88,7309.0,118.692,119.0107,118.692,119.0107,7309.0
2018-07-16 10:25:00,141.88,142.08,141.88,141.95,7022.0,119.0107,119.1785,119.0107,119.0695,7022.0
2018-07-16 10:30:00,141.99,142.02,141.9,141.98,7441.0,119.103,119.1282,119.0275,119.0946,7441.0
2018-07-16 10:35:00,142.03,142.36,141.98,142.16,14202.0,119.1366,119.4134,119.0946,119.2456,14202.0
2018-07-16 10:40:00,142.21,142.42,142.18,142.42,6413.0,119.2875,119.4637,119.2624,119.4637,6413.0
2018-07-16 10:45:00,142.44,142.47,142.29,142.36,6047.0,119.4805,119.5056,119.3546,119.4134,6047.0
2018-07-16 10:50:00,142.47,142.6,142.45,142.53,6712.0,119.5056,119.6147,119.4889,119.556,6712.0
2018-07-16 10:55:00,142.55,142.77,142.55,142.71,10747.0,119.5727,119.7573,119.5727,119.7069,10747.0
2018-07-16 11:00:00,142.67,142.68,142.42,142.46,10157.0,119.6734,119.6818,119.4637,119.4972,10157.0
2018-07-16 11:05:00,142.45,142.45,142.22,142.22,11883.0,119.4889,119.4889,119.2959,119.2959,11883.0
2018-07-16 11:10:00,142.27,142.29,142.12,142.12,6879.0,119.3379,119.3546,119.212,119.212,6879.0
2018-07-16 11:15:00,142.14,142.4,142.1,142.4,7914.0,119.2288,119.4469,119.1953,119.4469,7914.0
2018-07-16 11:20:00,142.42,142.43,142.3,142.41,4629.0,119.4637,119.4721,119.363,119.4553,4629.0
2018-07-16 11:25:00,142.4,142.41,142.25,142.4,4622.0,119.4469,119.4553,119.3211,119.4469,4622.0
2018-07-16 11:30:00,142.4,142.59,142.4,142.57,5723.0,119.4469,119.6063,119.4469,119.5895,5723.0
2018-07-16 11:35:00,142.55,142.55,142.31,142.42,7344.0,119.5727,119.5727,119.3714,119.4637,7344.0
2018-07-16 11:40:00,142.43,142.57,142.43,142.51,4739.0,119.4721,119.5895,119.4721,119.5392,4739.0
2018-07-16 11:45:00,142.5,142.5,142.09,142.11,6944.0,119.5308,119.5308,119.1869,119.2037,6944.0
2018-07-16 11:50:00,142.13,142.22,142.09,142.21,6213.0,119.2204,119.2959,119.1869,119.2875,6213.0
2018-07-16 11:55:00,142.22,142.3,142.21,142.23,5898.0,119.2959,119.363,119.2875,119.3043,5898.0
2018-07-16 12:00:00,142.25,142.44,142.25,142.36,8426.0,119.3211,119.4805,119.3211,119.4134,8426.0
2018-07-16 12:05:00,142.34,142.34,142.24,142.24,6195.0,119.3966,119.3966,119.3127,119.3127,6195.0
2018-07-16 12:10:00,142.23,142.26,142.16,142.26,3729.0,119.3043,119.3295,119.2456,119.3295,3729.0
2018-07-16 12:15:00,142.26,142.35,142.26,142.33,9157.0,119.3295,119.405,119.3295,119.3882,9157.0
2018-07-16 12:20:00,142.37,142.42,142.29,142.4,12530.0,119.4218,119.4637,119.3546,119.4469,12530.0
2018-07-16 12:25:00,142.4,142.45,142.32,142.43,9073.0,119.4469,119.4889,119.3798,119.4721,9073.0
2018-07-16 12:30:00,142.45,142.45,142.31,142.35,17580.0,119.4889,119.4889,119.3714,119.405,17580.0
2018-07-16 12:35:00,142.33,142.49,142.33,142.42,6681.0,119.3882,119.5224,119.3882,119.4637,6681.0
2018-07-16 12:40:00,142.46,142.46,142.36,142.41,6450.0,119.4972,119.4972,119.4134,119.4553,6450.0
2018-07-16 12:45:00,142.4,142.55,142.39,142.47,15200.0,119.4469,119.5727,119.4385,119.5056,15200.0
2018-07-16 12:50:00,142.47,142.52,142.44,142.5,6247.0,119.5056,119.5476,119.4805,119.5308,6247.0
2018-07-16 12:55:00,142.48,142.55,142.48,142.51,7736.0,119.514,119.5727,119.514,119.5392,7736.0
2018-07-16 13:00:00,142.51,142.52,142.26,142.33,7518.0,119.5392,119.5476,119.3295,119.3882,7518.0
2018-07-16 13:05:00,142.33,142.46,142.33,142.43,6947.0,119.3882,119.4972,119.3882,119.4721,6947.0
2018-07-16 13:10:00,142.43,142.43,142.38,142.41,6116.0,119.4721,119.4721,119.4301,119.4553,6116.0
2018-07-16 13:15:00,142.4,142.44,142.36,142.4,8513.0,119.4469,119.4805,119.4134,119.4469,8513.0
2018-07-16 13:20:00,142.42,142.44,142.34,142.38,6894.0,119.4637,119.4805,119.3966,119.4301,6894.0
2018-07-16 13:25:00,142.37,142.38,142.31,142.35,5092.0,119.4218,119.4301,119.3714,119.405,5092.0
2018-07-16 13:30:00,142.33,142.34,142.28,142.31,4952.0,119.3882,119.3966,119.3463,119.3714,4952.0
2018-07-16 13:35:00,142.3,142.4,142.28,142.4,6576.0,119.363,119.4469,119.3463,119.4469,6576.0
2018-07-16 13:40:00,142.41,142.44,142.37,142.38,8497.0,119.4553,119.4805,119.4218,119.4301,8497.0
2018-07-16 13:45:00,142.39,142.42,142.33,142.33,3155.0,119.4385,119.4637,119.3882,119.3882,3155.0
2018-07-16 13:50:00,142.35,142.43,142.34,142.39,7246.0,119.405,119.4721,119.3966,119.4385,7246.0
2018-07-16 13:55:00,142.41,142.41,142.37,142.39,4858.0,119.4553,119.4553,119.4218,119.4385,4858.0
2018-07-16 14:00:00,142.39,142.39,142.2,142.2,11903.0,119.4385,119.4385,119.2792,119.2792,11903.0
2018-07-16 14:05:00,142.23,142.24,142.2,142.24,7780.0,119.3043,119.3127,119.2792,119.3127,7780.0
2018-07-16 14:10:00,142.25,142.28,142.21,142.24,8511.0,119.3211,119.3463,119.2875,119.3127,8511.0
2018-07-16 14:15:00,142.26,142.29,142.23,142.25,13447.0,119.3295,119.3546,119.3043,119.3211,13447.0
2018-07-16 14:20:00,142.27,142.28,142.19,142.19,11994.0,119.3379,119.3463,119.2708,119.2708,11994.0
2018-07-16 14:25:00,142.21,142.23,142.13,142.21,24673.0,119.2875,119.3043,119.2204,119.2875,24673.0
2018-07-16 14:30:00,142.16,142.16,141.95,141.98,16949.0,119.2456,119.2456,119.0695,119.0946,16949.0
2018-07-16 14:35:00,141.97,142.01,141.9,141.91,12502.0,119.0862,119.1198,119.0275,119.0359,12502.0
2018-07-16 14:40:00,141.91,141.92,141.73,141.73,17122.0,119.0359,119.0443,118.8849,118.8849,17122.0
2018-07-16 14:45:00,141.74,141.75,141.61,141.69,23561.0,118.8933,118.9017,118.7843,118.8514,23561.0
2018-07-16 14:50:00,141.69,141.8,141.67,141.77,17601.0,118.8514,118.9436,118.8346,118.9185,17601.0
2018-07-16 14:55:00,141.77,141.77,141.61,141.64,18408.0,118.9185,118.9185,118.7843,118.8094,18408.0
2018-07-16 15:00:00,141.64,141.72,141.63,141.63,17364.0,118.8094,118.8765,118.801,118.801,17364.0
2018-07-16 15:05:00,141.65,141.8,141.62,141.78,23285.0,118.8178,118.9436,118.7926,118.9269,23285.0
2018-07-16 15:10:00,141.77,141.8,141.74,141.79,20315.0,118.9185,118.9436,118.8933,118.9352,20315.0
2018-07-16 15:15:00,141.78,141.8,141.69,141.69,17813.0,118.9269,118.9436,118.8514,118.8514,17813.0
2018-07-16 15:20:00,141.71,141.74,141.69,141.71,32665.0,118.8681,118.8933,118.8514,118.8681,32665.0
2018-07-16 15:25:00,141.71,141.71,141.65,141.66,34899.0,118.8681,118.8681,118.8178,118.8262,34899.0
2018-07-16 15:30:00,141.67,141.67,141.56,141.56,39519.0,118.8346,118.8346,118.7423,118.7423,39519.0
2018-07-16 15:35:00,141.59,141.68,141.56,141.68,43963.0,118.7675,118.843,118.7423,118.843,43963.0
2018-07-16 15:40:00,141.67,141.78,141.52,141.52,34004.0,118.8346,118.9269,118.7088,118.7088,34004.0
2018-07-16 15:45:00,141.52,141.71,141.48,141.67,60056.0,118.7088,118.8681,118.6752,118.8346,60056.0
2018-07-16 15:50:00,141.65,141.73,141.63,141.68,56910.0,118.8178,118.8849,118.801,118.843,56910.0
2018-07-16 15:55:00,141.7,141.78,141.63,141.75,133517.0,118.8597,118.9269,118.801,118.9017,133517.0
2018-07-17 09:30:00,141.8,141.97,141.56,141.63,27828.0,118.9436,119.0862,118.7423,118.801,27828.0
2018-07-17 09:35:00,141.67,141.81,141.42,141.62,8132.0,118.8346,118.952,118.6249,118.7926,8132.0
2018-07-17 09:40:00,141.73,141.84,141.49,141.55,9480.0,118.8849,118.9772,118.6836,118.7339,9480.0
2018-07-17 09:45:00,141.58,141.77,141.58,141.67,9964.0,118.7591,118.9185,118.7591,118.8346,9964.0
2018-07-17 09:50:00,141.66,141.68,141.33,141.38,10470.0,118.8262,118.843,118.5494,118.5913,10470.0
2018-07-17 09:55:00,141.4,141.73,141.38,141.42,12002.0,118.6081,118.8849,118.5913,118.6249,12002.0
2018-07-17 10:00:00,141.48,141.62,141.21,141.42,15092.0,118.6752,118.7926,118.4487,118.6249,15092.0
2018-07-17 10:05:00,141.42,141.49,141.39,141.44,10181.0,118.6249,118.6836,118.5997,118.6417,10181.0
2018-07-17 10:10:00,141.44,141.47,141.21,141.26,12507.0,118.6417,118.6668,118.4487,118.4907,12507.0
2018-07-17 10:15:00,141.22,141.26,140.98,140.98,23956.0,118.4571,118.4907,118.2558,118.2558,23956.0
2018-07-17 10:20:00,140.98,141.08,140.91,140.97,39592.0,118.2558,118.3397,118.1971,118.2474,39592.0
2018-07-17 10:25:00,140.93,141.17,140.93,141.15,19465.0,118.2139,118.4152,118.2139,118.3984,19465.0
2018-07-17 10:30:00,141.15,141.19,140.96,140.99,15200.0,118.3984,118.432,118.239,118.2642,15200.0
2018-07-17 10:35:00,141.0,141.36,140.98,141.26,14933.0,118.2726,118.5746,118.2558,118.4907,14933.0
2018-07-17 10:40:00,141.24,141.26,141.15,141.18,13400.0,118.4739,118.4907,118.3984,118.4236,13400.0
2018-07-17 10:45:00,141.16,141.16,140.94,141.04,18166.0,118.4068,118.4068,118.2223,118.3061,18166.0
2018-07-17 10:50:00,141.08,141.21,141.08,141.12,16993.0,118.3397,118.4487,118.3397,118.3732,16993.0
2018-07-17 10:55:00,141.08,141.27,141.07,141.18,14500.0,118.3397,118.4991,118.3313,118.4236,14500.0
2018-07-17 11:00:00,141.19,141.35,141.13,141.34,9074.0,118.432,118.5662,118.3816,118.5578,9074.0
2018-07-17 11:05:00,141.36,141.5,141.33,141.41,17134.0,118.5746,118.692,118.5494,118.6165,17134.0
2018-07-17 11:10:00,141.4,141.4,141.25,141.28,11982.0,118.6081,118.6081,118.4823,118.5074,11982.0
2018-07-17 11:15:00,141.29,141.37,141.27,141.29,11144.0,118.5158,118.5829,118.4991,118.5158,11144.0
2018-07-17 11:20:00,141.28,141.35,141.25,141.35,10647.0,118.5074,118.5662,118.4823,118.5662,10647.0
2018-07-17 11:25:00,141.34,141.49,141.34,141.49,9800.0,118.5578,118.6836,118.5578,118.6836,9800.0
2018-07-17 11:30:00,141.49,141.66,141.37,141.43,15121.0,118.6836,118.8262,118.5829,118.6333,15121.0
2018-07-17 11:35:00,141.4,141.42,141.27,141.31,8394.0,118.6081,118.6249,118.4991,118.5326,8394.0
2018-07-17 11:40:00,141.32,141.38,141.29,141.35,10172.0,118.541,118.5913,118.5158,118.5662,10172.0
2018-07-17 11:45:00,141.32,141.41,141.31,141.31,17685.0,118.541,118.6165,118.5326,118.5326,17685.0
2018-07-17 11:50:00,141.32,141.42,141.26,141.41,18223.0,118.541,118.6249,118.4907,118.6165,18223.0
2018-07-17 11:55:00,141.42,141.57,141.41,141.51,10089.0,118.6249,118.7507,118.6165,118.7004,10089.0
2018-07-17 12:00:00,141.48,141.5,141.33,141.33,17092.0,118.6752,118.692,118.5494,118.5494,17092.0
2018-07-17 12:05:00,141.35,141.39,141.22,141.22,17819.0,118.5662,118.5997,118.4571,118.4571,17819.0
2018-07-17 12:10:00,141.22,141.25,141.02,141.02,18176.0,118.4571,118.4823,118.2894,118.2894,18176.0
2018-07-17 12:15:00,141.04,141.22,141.02,141.19,11547.0,118.3061,118.4571,118.2894,118.432,11547.0
2018-07-17 12:20:00,141.19,141.31,141.17,141.29,9868.0,118.432,118.5326,118.4152,118.5158,9868.0
2018-07-17 12:25:00,141.31,141.36,141.29,141.36,11834.0,118.5326,118.5746,118.5158,118.5746,11834.0
2018-07-17 12:30:00,141.35,141.38,141.3,141.32,16996.0,118.5662,118.5913,118.5242,118.541,16996.0
2018-07-17 12:35:00,141.31,141.33,141.21,141.26,9091.0,118.5326,118.5494,118.4487,118.4907,9091.0
2018-07-17 12:40:00,141.26,141.35,141.26,141.35,7406.0,118.4907,118.5662,118.4907,118.5662,7406.0
2018-07-17 12:45:00,141.35,141.37,141.33,141.36,17007.0,118.5662,118.5829,118.5494,118.5746,17007.0
2018-07-17 12:50:00,141.36,141.41,141.27,141.35,17441.0,118.5746,118.6165,118.4991,118.5662,17441.0
2018-07-17 12:55:00,141.35,141.43,141.35,141.38,11466.0,118.5662,118.6333,118.5662,118.5913,11466.0
2018-07-17 13:00:00,141.4,141.51,141.38,141.49,9653.0,118.6081,118.7004,118.5913,118.6836,9653.0
2018-07-17 13:05:00,141.49,141.49,141.36,141.38,14311.0,118.6836,118.6836,118.5746,118.5913,14311.0
2018-07-17 13:10:00,141.38,141.44,141.36,141.42,11480.0,118.5913,118.6417,118.5746,118.6249,11480.0
2018-07-17 13:15:00,141.42,141.43,141.29,141.3,20763.0,118.6249,118.6333,118.5158,118.5242,20763.0
2018-07-17 13:20:00,141.3,141.3,141.21,141.24,10921.0,118.5242,118.5242,118.4487,118.4739,10921.0
2018-07-17 13:25:00,141.25,141.36,141.24,141.35,13650.0,118.4823,118.5746,118.4739,118.5662,13650.0
2018-07-17 13:30:00,141.38,141.43,141.35,141.43,8658.0,118.5913,118.6333,118.5662,118.6333,8658.0
2018-07-17 13:35:00,141.43,141.55,141.4,141.5,11542.0,118.6333,118.7339,118.6081,118.692,11542.0
2018-07-17 13:40:00,141.5,141.53,141.46,141.48,12948.0,118.692,118.7171,118.6584,118.6752,12948.0
2018-07-17 13:45:00,141.48,141.51,141.45,141.48,14001.0,118.6752,118.7004,118.65,118.6752,14001.0
2018-07-17 13:50:00,141.48,141.49,141.39,141.4,9461.0,118.6752,118.6836,118.5997,118.6081,9461.0
2018-07-17 13:55:00,141.4,141.42,141.31,141.33,14652.0,118.6081,118.6249,118.5326,118.5494,14652.0
2018-07-17 14:00:00,141.31,141.32,141.22,141.27,13897.0,118.5326,118.541,118.4571,118.4991,13897.0
2018-07-17 14:05:00,141.27,141.47,141.27,141.47,8311.0,118.4991,118.6668,118.4991,118.6668,8311.0
2018-07-17 14:10:00,141.44,141.46,141.39,141.43,10635.0,118.6417,118.6584,118.5997,118.6333,10635.0
2018-07-17 14:15:00,141.42,141.44,141.37,141.43,13798.0,118.6249,118.6417,118.5829,118.6333,13798.0
2018-07-17 14:20:00,141.43,141.5,141.42,141.46,15403.0,118.6333,118.692,118.6249,118.6584,15403.0
2018-07-17 14:25:00,141.45,141.48,141.42,141.48,6210.0,118.65,118.6752,118.6249,118.6752,6210.0
2018-07-17 14:30:00,141.47,141.47,141.38,141.41,42622.0,118.6668,118.6668,118.5913,118.6165,42622.0
2018-07-17 14:35:00,141.45,141.57,141.43,141.52,13281.0,118.65,118.7507,118.6333,118.7088,13281.0
2018-07-17 14:40:00,141.52,141.59,141.45,141.45,13505.0,118.7088,118.7675,118.65,118.65,13505.0
2018-07-17 14:45:00,141.46,141.51,141.46,141.46,9701.0,118.6584,118.7004,118.6584,118.6584,9701.0
2018-07-17 14:50:00,141.47,141.5,141.46,141.48,7653.0,118.6668,118.692,118.6584,118.6752,7653.0
2018-07-17 14:55:00,141.46,141.52,141.45,141.5,8152.0,118.6584,118.7088,118.65,118.692,8152.0
2018-07-17 15:00:00,141.52,141.53,141.44,141.49,14006.0,118.7088,118.7171,118.6417,118.6836,14006.0
2018-07-17 15:05:00,141.49,141.62,141.49,141.6,14805.0,118.6836,118.7926,118.6836,118.7759,14805.0
2018-07-17 15:10:00,141.6,141.76,141.59,141.75,16208.0,118.7759,118.9101,118.7675,118.9017,16208.0
2018-07-17 15:15:00,141.76,142.04,141.76,141.93,18107.0,118.9101,119.1449,118.9101,119.0527,18107.0
2018-07-17 15:20:00,141.92,142.04,141.92,142.03,15077.0,119.0443,119.1449,119.0443,119.1366,15077.0
2018-07-17 15:25:00,142.02,142.12,141.86,141.96,36322.0,119.1282,119.212,118.994,119.0778,36322.0
2018-07-17 15:30:00,141.9,141.91,141.59,141.64,23766.0,119.0275,119.0359,118.7675,118.8094,23766.0
2018-07-17 15:35:00,141.66,141.74,141.64,141.66,37936.0,118.8262,118.8933,118.8094,118.8262,37936.0
2018-07-17 15:40:00,141.66,141.72,141.6,141.66,35467.0,118.8262,118.8765,118.7759,118.8262,35467.0
2018-07-17 15:45:00,141.65,141.67,141.63,141.64,33928.0,118.8178,118.8346,118.801,118.8094,33928.0
2018-07-17 15:50:00,141.63,141.74,141.56,141.72,79918.0,118.801,118.8933,118.7423,118.8765,79918.0
2018-07-17 15:55:00,141.74,142.26,141.74,142.15,340476.0,118.8933,119.3295,118.8933,119.2372,340476.0
2018-07-18 09:30:00,142.17,142.27,141.39,142.14,32222.0,119.254,119.3379,118.5997,119.2288,32222.0
2018-07-18 09:35:00,142.14,142.47,141.96,141.99,7985.0,119.2288,119.5056,119.0778,119.103,7985.0
2018-07-18 09:40:00,141.96,142.16,141.74,141.82,8539.0,119.0778,119.2456,118.8933,118.9604,8539.0
2018-07-18 09:45:00,141.75,141.82,141.44,141.52,3997.0,118.9017,118.9604,118.6417,118.7088,3997.0
2018-07-18 09:50:00,141.47,141.82,141.33,141.72,8210.0,118.6668,118.9604,118.5494,118.8765,8210.0
2018-07-18 09:55:00,141.67,141.67,141.39,141.51,4182.0,118.8346,118.8346,118.5997,118.7004,4182.0
2018-07-18 10:00:00,141.54,141.73,141.48,141.61,10489.0,118.7255,118.8849,118.6752,118.7843,10489.0
2018-07-18 10:05:00,141.67,141.82,141.43,141.43,8780.0,118.8346,118.9604,118.6333,118.6333,8780.0
2018-07-18 10:10:00,141.38,141.59,141.37,141.52,6301.0,118.5913,118.7675,118.5829,118.7088,6301.0
2018-07-18 10:15:00,141.59,141.67,141.38,141.42,10600.0,118.7675,118.8346,118.5913,118.6249,10600.0
2018-07-18 10:20:00,141.39,141.69,141.39,141.57,14594.0,118.5997,118.8514,118.5997,118.7507,14594.0
2018-07-18 10:25:00,141.59,141.69,141.31,141.31,37125.0,118.7675,118.8514,118.5326,118.5326,37125.0
2018-07-18 10:30:00,141.3,141.58,141.3,141.44,82088.0,118.5242,118.7591,118.5242,118.6417,82088.0
2018-07-18 10:35:00,141.45,141.52,141.3,141.3,72510.0,118.65,118.7088,118.5242,118.5242,72510.0
2018-07-18 10:40:00,141.26,141.35,140.92,140.92,16636.0,118.4907,118.5662,118.2055,118.2055,16636.0
2018-07-18 10:45:00,140.92,141.05,140.81,140.89,11247.0,118.2055,118.3145,118.1132,118.1803,11247.0
2018-07-18 10:50:00,140.87,141.04,140.82,141.04,9154.0,118.1635,118.3061,118.1216,118.3061,9154.0
2018-07-18 10:55:00,141.06,141.08,140.73,140.74,11215.0,118.3229,118.3397,118.0461,118.0545,11215.0
2018-07-18 11:00:00,140.75,140.84,140.65,140.84,12450.0,118.0629,118.1384,117.979,118.1384,12450.0
2018-07-18 11:05:00,140.86,141.03,140.78,140.97,9756.0,118.1551,118.2977,118.088,118.2474,9756.0
2018-07-18 11:10:00,140.94,141.18,140.93,141.14,6381.0,118.2223,118.4236,118.2139,118.39,6381.0
2018-07-18 11:15:00,141.16,141.18,140.96,140.99,13276.0,118.4068,118.4236,118.239,118.2642,13276.0
2018-07-18 11:20:00,140.99,141.08,140.93,140.99,6748.0,118.2642,118.3397,118.2139,118.2642,6748.0
2018-07-18 11:25:00,140.99,141.18,140.96,141.15,5513.0,118.2642,118.4236,118.239,118.3984,5513.0
2018-07-18 11:30:00,141.14,141.2,140.98,141.0,10064.0,118.39,118.4403,118.2558,118.2726,10064.0
2018-07-18 11:35:00,141.03,141.08,140.98,141.02,8402.0,118.2977,118.3397,118.2558,118.2894,8402.0
2018-07-18 11:40:00,141.03,141.05,140.92,141.02,16152.0,118.2977,118.3145,118.2055,118.2894,16152.0
2018-07-18 11:45:00,141.0,141.03,140.96,141.01,4800.0,118.2726,118.2977,118.239,118.281,4800.0
2018-07-18 11:50:00,141.03,141.05,140.97,141.03,10134.0,118.2977,118.3145,118.2474,118.2977,10134.0
2018-07-18 11:55:00,141.02,141.11,140.96,141.09,22630.0,118.2894,118.3648,118.239,118.3481,22630.0
2018-07-18 12:00:00,141.11,141.5,141.11,141.5,5669.0,118.3648,118.692,118.3648,118.692,5669.0
2018-07-18 12:05:00,141.49,141.49,141.36,141.43,7604.0,118.6836,118.6836,118.5746,118.6333,7604.0
2018-07-18 12:10:00,141.42,141.42,141.2,141.2,3832.0,118.6249,118.6249,118.4403,118.4403,3832.0
2018-07-18 12:15:00,141.23,141.4,141.23,141.27,6797.0,118.4655,118.6081,118.4655,118.4991,6797.0
2018-07-18 12:20:00,141.25,141.43,141.24,141.43,6655.0,118.4823,118.6333,118.4739,118.6333,6655.0
2018-07-18 12:25:00,141.44,141.61,141.43,141.61,5604.0,118.6417,118.7843,118.6333,118.7843,5604.0
2018-07-18 12:30:00,141.61,141.67,141.5,141.54,6600.0,118.7843,118.8346,118.692,118.7255,6600.0
2018-07-18 12:35:00,141.54,141.54,141.48,141.49,6111.0,118.7255,118.7255,118.6752,118.6836,6111.0
2018-07-18 12:40:00,141.5,141.68,141.49,141.55,5901.0,118.692,118.843,118.6836,118.7339,5901.0
2018-07-18 12:45:00,141.51,141.52,141.34,141.35,7013.0,118.7004,118.7088,118.5578,118.5662,7013.0
2018-07-18 12:50:00,141.35,141.37,141.28,141.29,4595.0,118.5662,118.5829,118.5074,118.5158,4595.0
2018-07-18 12:55:00,141.26,141.29,141.21,141.24,4079.0,118.4907,118.5158,118.4487,118.4739,4079.0
2018-07-18 13:00:00,141.26,141.39,141.25,141.33,6568.0,118.4907,118.5997,118.4823,118.5494,6568.0
2018-07-18 13:05:00,141.31,141.35,141.28,141.31,11963.0,118.5326,118.5662,118.5074,118.5326,11963.0
2018-07-18 13:10:00,141.3,141.37,141.3,141.36,6344.0,118.5242,118.5829,118.5242,118.5746,6344.0
2018-07-18 13:15:00,141.34,141.39,141.33,141.33,4300.0,118.5578,118.5997,118.5494,118.5494,4300.0
2018-07-18 13:20:00,141.29,141.41,141.29,141.4,5800.0,118.5158,118.6165,118.5158,118.6081,5800.0
2018-07-18 13:25:00,141.41,141.41,141.33,141.35,4565.0,118.6165,118.6165,118.5494,118.5662,4565.0
2018-07-18 13:30:00,141.34,141.34,141.23,141.25,4976.0,118.5578,118.5578,118.4655,118.4823,4976.0
2018-07-18 13:35:00,141.27,141.3,141.24,141.24,1900.0,118.4991,118.5242,118.4739,118.4739,1900.0
2018-07-18 13:40:00,141.25,141.32,141.19,141.32,24205.0,118.4823,118.541,118.432,118.541,24205.0
2018-07-18 13:45:00,141.32,141.37,141.3,141.35,18743.0,118.541,118.5829,118.5242,118.5662,18743.0
2018-07-18 13:50:00,141.36,141.41,141.31,141.36,20340.0,118.5746,118.6165,118.5326,118.5746,20340.0
2018-07-18 13:55:00,141.34,141.5,141.32,141.43,13627.0,118.5578,118.692,118.541,118.6333,13627.0
2018-07-18 14:00:00,141.39,141.44,141.33,141.41,6426.0,118.5997,118.6417,118.5494,118.6165,6426.0
2018-07-18 14:05:00,141.37,141.42,141.34,141.42,4898.0,118.5829,118.6249,118.5578,118.6249,4898.0
2018-07-18 14:10:00,141.39,141.51,141.38,141.51,5508.0,118.5997,118.7004,118.5913,118.7004,5508.0
2018-07-18 14:15:00,141.5,141.67,141.5,141.66,7874.0,118.692,118.8346,118.692,118.8262,7874.0
2018-07-18 14:20:00,141.64,141.74,141.63,141.74,5827.0,118.8094,118.8933,118.801,118.8933,5827.0
2018-07-18 14:25:00,141.74,141.78,141.69,141.78,7820.0,118.8933,118.9269,118.8514,118.9269,7820.0
2018-07-18 14:30:00,141.76,141.78,141.62,141.64,17323.0,118.9101,118.9269,118.7926,118.8094,17323.0
2018-07-18 14:35:00,141.64,141.69,141.59,141.68,5892.0,118.8094,118.8514,118.7675,118.843,5892.0
2018-07-18 14:40:00,141.68,141.73,141.66,141.66,6725.0,118.843,118.8849,118.8262,118.8262,6725.0
2018-07-18 14:45:00,141.66,141.75,141.65,141.71,7115.0,118.8262,118.9017,118.8178,118.8681,7115.0
2018-07-18 14:50:00,141.71,141.79,141.7,141.79,6628.0,118.8681,118.9352,118.8597,118.9352,6628.0
2018-07-18 14:55:00,141.8,141.84,141.71,141.73,14809.0,118.9436,118.9772,118.8681,118.8849,14809.0
2018-07-18 15:00:00,141.71,141.76,141.61,141.62,13069.0,118.8681,118.9101,118.7843,118.7926,13069.0
2018-07-18 15:05:00,141.64,141.64,141.59,141.6,2418.0,118.8094,118.8094,118.7675,118.7759,2418.0
2018-07-18 15:10:00,141.61,141.62,141.55,141.55,11061.0,118.7843,118.7926,118.7339,118.7339,11061.0
2018-07-18 15:15:00,141.56,141.57,141.49,141.5,12426.0,118.7423,118.7507,118.6836,118.692,12426.0
2018-07-18 15:20:00,141.49,141.49,141.44,141.44,10787.0,118.6836,118.6836,118.6417,118.6417,10787.0
2018-07-18 15:25:00,141.44,141.51,141.4,141.47,57662.0,118.6417,118.7004,118.6081,118.6668,57662.0
2018-07-18 15:30:00,141.48,141.52,141.34,141.37,52918.0,118.6752,118.7088,118.5578,118.5829,52918.0
2018-07-18 15:35:00,141.36,141.48,141.3,141.32,42498.0,118.5746,118.6752,118.5242,118.541,42498.0
2018-07-18 15:40:00,141.31,141.33,141.13,141.18,20726.0,118.5326,118.5494,118.3816,118.4236,20726.0
2018-07-18 15:45:00,141.18,141.37,141.17,141.36,33630.0,118.4236,118.5829,118.4152,118.5746,33630.0
2018-07-18 15:50:00,141.35,141.5,141.3,141.48,48128.0,118.5662,118.692,118.5242,118.6752,48128.0
2018-07-18 15:55:00,141.47,141.56,141.41,141.44,172497.0,118.6668,118.7423,118.6165,118.6417,172497.0
2018-07-19 09:30:00,140.98,141.66,140.76,141.66,30689.0,118.2558,118.8262,118.0713,118.8262,30689.0
2018-07-19 09:35:00,141.72,142.22,141.62,141.99,8597.0,118.8765,119.2959,118.7926,119.103,8597.0
2018-07-19 09:40:00,142.03,142.03,141.59,141.82,7047.0,119.1366,119.1366,118.7675,118.9604,7047.0
2018-07-19 09:45:00,141.83,141.94,141.77,141.82,4913.0,118.9688,119.0611,118.9185,118.9604,4913.0
2018-07-19 09:50:00,141.9,142.15,141.9,142.15,12693.0,119.0275,119.2372,119.0275,119.2372,12693.0
2018-07-19 09:55:00,142.15,142.17,141.99,142.05,19012.0,119.2372,119.254,119.103,119.1533,19012.0
2018-07-19 10:00:00,142.05,142.46,142.05,142.23,13279.0,119.1533,119.4972,119.1533,119.3043,13279.0
2018-07-19 10:05:00,142.26,142.45,142.18,142.45,12904.0,119.3295,119.4889,119.2624,119.4889,12904.0
2018-07-19 10:10:00,142.49,142.56,142.22,142.36,7165.0,119.5224,119.5811,119.2959,119.4134,7165.0
2018-07-19 10:15:00,142.36,142.42,142.05,142.11,6222.0,119.4134,119.4637,119.1533,119.2037,6222.0
2018-07-19 10:20:00,142.16,142.22,142.03,142.21,11620.0,119.2456,119.2959,119.1366,119.2875,11620.0
2018-07-19 10:25:00,142.16,142.19,141.87,141.98,12843.0,119.2456,119.2708,119.0023,119.0946,12843.0
2018-07-19 10:30:00,141.99,141.99,141.66,141.77,25426.0,119.103,119.103,118.8262,118.9185,25426.0
2018-07-19 10:35:00,141.77,141.81,141.6,141.6,16094.0,118.9185,118.952,118.7759,118.7759,16094.0
2018-07-19 10:40:00,141.56,141.67,141.43,141.5,13555.0,118.7423,118.8346,118.6333,118.692,13555.0
2018-07-19 10:45:00,141.5,141.56,141.38,141.55,11275.0,118.692,118.7423,118.5913,118.7339,11275.0
2018-07-19 10:50:00,141.54,141.55,141.4,141.49,10282.0,118.7255,118.7339,118.6081,118.6836,10282.0
2018-07-19 10:55:00,141.5,141.74,141.42,141.66,23505.0,118.692,118.8933,118.6249,118.8262,23505.0
2018-07-19 11:00:00,141.7,141.71,141.59,141.61,7987.0,118.8597,118.8681,118.7675,118.7843,7987.0
2018-07-19 11:05:00,141.63,141.68,141.55,141.62,11254.0,118.801,118.843,118.7339,118.7926,11254.0
2018-07-19 11:10:00,141.65,141.81,141.65,141.7,20557.0,118.8178,118.952,118.8178,118.8597,20557.0
2018-07-19 11:15:00,141.72,142.0,141.69,141.92,13736.0,118.8765,119.1114,118.8514,119.0443,13736.0
2018-07-19 11:20:00,141.92,141.94,141.79,141.86,4908.0,119.0443,119.0611,118.9352,118.994,4908.0
2018-07-19 11:25:00,141.82,141.92,141.74,141.74,14492.0,118.9604,119.0443,118.8933,118.8933,14492.0
2018-07-19 11:30:00,141.79,141.81,141.65,141.69,6592.0,118.9352,118.952,118.8178,118.8514,6592.0
2018-07-19 11:35:00,141.67,141.67,141.43,141.44,12567.0,118.8346,118.8346,118.6333,118.6417,12567.0
2018-07-19 11:40:00,141.43,141.59,141.36,141.59,17232.0,118.6333,118.7675,118.5746,118.7675,17232.0
2018-07-19 11:45:00,141.56,141.68,141.51,141.62,12775.0,118.7423,118.843,118.7004,118.7926,12775.0
2018-07-19 11:50:00,141.62,141.65,141.51,141.65,5952.0,118.7926,118.8178,118.7004,118.8178,5952.0
2018-07-19 11:55:00,141.66,141.72,141.56,141.66,13145.0,118.8262,118.8765,118.7423,118.8262,13145.0
2018-07-19 12:00:00,141.67,141.85,141.67,141.8,10321.0,118.8346,118.9856,118.8346,118.9436,10321.0
2018-07-19 12:05:00,141.8,141.97,141.79,141.97,6265.0,118.9436,119.0862,118.9352,119.0862,6265.0
2018-07-19 12:10:00,141.98,141.98,141.79,141.89,13155.0,119.0946,119.0946,118.9352,119.0191,13155.0
2018-07-19 12:15:00,141.89,141.92,141.79,141.9,3977.0,119.0191,119.0443,118.9352,119.0275,3977.0
2018-07-19 12:20:00,141.91,142.02,141.91,141.99,6195.0,119.0359,119.1282,119.0359,119.103,6195.0
2018-07-19 12:25:00,141.99,142.04,141.91,141.91,15636.0,119.103,119.1449,119.0359,119.0359,15636.0
2018-07-19 12:30:00,141.93,142.07,141.93,141.99,6729.0,119.0527,119.1701,119.0527,119.103,6729.0
2018-07-19 12:35:00,141.97,141.97,141.84,141.84,4900.0,119.0862,119.0862,118.9772,118.9772,4900.0
2018-07-19 12:40:00,141.82,141.93,141.76,141.93,3884.0,118.9604,119.0527,118.9101,119.0527,3884.0
2018-07-19 12:45:00,141.9,141.94,141.86,141.9,14603.0,119.0275,119.0611,118.994,119.0275,14603.0
2018-07-19 12:50:00,141.9,142.05,141.89,142.02,12215.0,119.0275,119.1533,119.0191,119.1282,12215.0
2018-07-19 12:55:00,141.99,142.18,141.98,142.18,7640.0,119.103,119.2624,119.0946,119.2624,7640.0
2018-07-19 13:00:00,142.19,142.44,142.13,142.16,12100.0,119.2708,119.4805,119.2204,119.2456,12100.0
2018-07-19 13:05:00,142.14,142.4,142.12,142.4,4658.0,119.2288,119.4469,119.212,119.4469,4658.0
2018-07-19 13:10:00,142.42,142.49,142.4,142.49,5303.0,119.4637,119.5224,119.4469,119.5224,5303.0
2018-07-19 13:15:00,142.51,142.51,142.21,142.3,18790.0,119.5392,119.5392,119.2875,119.363,18790.0
2018-07-19 13:20:00,142.31,142.33,142.22,142.27,3950.0,119.3714,119.3882,119.2959,119.3379,3950.0
2018-07-19 13:25:00,142.25,142.27,142.15,142.2,6244.0,119.3211,119.3379,119.2372,119.2792,6244.0
2018-07-19 13:30:00,142.23,142.28,142.18,142.18,3550.0,119.3043,119.3463,119.2624,119.2624,3550.0
2018-07-19 13:35:00,142.23,142.26,142.17,142.19,4659.0,119.3043,119.3295,119.254,119.2708,4659.0
2018-07-19 13:40:00,142.16,142.19,142.06,142.11,5922.0,119.2456,119.2708,119.1617,119.2037,5922.0
2018-07-19 13:45:00,142.08,142.14,142.05,142.09,2600.0,119.1785,119.2288,119.1533,119.1869,2600.0
2018-07-19 13:50:00,142.07,142.09,141.96,142.06,7556.0,119.1701,119.1869,119.0778,119.1617,7556.0
2018-07-19 13:55:00,142.05,142.13,142.01,142.13,4945.0,119.1533,119.2204,119.1198,119.2204,4945.0
2018-07-19 14:00:00,142.15,142.26,142.15,142.23,2400.0,119.2372,119.3295,119.2372,119.3043,2400.0
2018-07-19 14:05:00,142.24,142.38,142.24,142.36,8542.0,119.3127,119.4301,119.3127,119.4134,8542.0
2018-07-19 14:10:00,142.37,142.38,142.28,142.32,7142.0,119.4218,119.4301,119.3463,119.3798,7142.0
2018-07-19 14:15:00,142.33,142.4,142.33,142.39,6400.0,119.3882,119.4469,119.3882,119.4385,6400.0
2018-07-19 14:20:00,142.39,142.39,142.24,142.25,75727.0,119.4385,119.4385,119.3127,119.3211,75727.0
2018-07-19 14:25:00,142.23,142.28,142.18,142.19,17392.0,119.3043,119.3463,119.2624,119.2708,17392.0
2018-07-19 14:30:00,142.2,142.26,142.19,142.19,11760.0,119.2792,119.3295,119.2708,119.2708,11760.0
2018-07-19 14:35:00,142.19,142.21,142.01,142.01,9769.0,119.2708,119.2875,119.1198,119.1198,9769.0
2018-07-19 14:40:00,142.0,142.0,141.9,141.92,10061.0,119.1114,119.1114,119.0275,119.0443,10061.0
2018-07-19 14:45:00,141.92,141.96,141.91,141.92,9812.0,119.0443,119.0778,119.0359,119.0443,9812.0
2018-07-19 14:50:00,141.9,142.05,141.83,142.02,8500.0,119.0275,119.1533,118.9688,119.1282,8500.0
2018-07-19 14:55:00,142.01,142.04,141.92,141.98,9069.0,119.1198,119.1449,119.0443,119.0946,9069.0
2018-07-19 15:00:00,141.98,142.01,141.9,141.97,7928.0,119.0946,119.1198,119.0275,119.0862,7928.0
2018-07-19 15:05:00,142.0,142.07,141.94,142.04,14063.0,119.1114,119.1701,119.0611,119.1449,14063.0
2018-07-19 15:10:00,142.03,142.04,141.99,141.99,13006.0,119.1366,119.1449,119.103,119.103,13006.0
2018-07-19 15:15:00,141.99,142.01,141.71,141.75,12005.0,119.103,119.1198,118.8681,118.9017,12005.0
2018-07-19 15:20:00,141.77,141.79,141.7,141.72,10364.0,118.9185,118.9352,118.8597,118.8765,10364.0
2018-07-19 15:25:00,141.71,141.83,141.7,141.81,16958.0,118.8681,118.9688,118.8597,118.952,16958.0
2018-07-19 15:30:00,141.84,141.84,141.65,141.68,11563.0,118.9772,118.9772,118.8178,118.843,11563.0
2018-07-19 15:35:00,141.67,141.82,141.63,141.79,18975.0,118.8346,118.9604,118.801,118.9352,18975.0
2018-07-19 15:40:00,141.78,141.78,141.69,141.71,23667.0,118.9269,118.9269,118.8514,118.8681,23667.0
2018-07-19 15:45:00,141.7,141.7,141.37,141.37,24753.0,118.8597,118.8597,118.5829,118.5829,24753.0
2018-07-19 15:50:00,141.39,141.53,141.33,141.48,52250.0,118.5997,118.7171,118.5494,118.6752,52250.0
2018-07-19 15:55:00,141.49,141.7,141.48,141.67,110340.0,118.6836,118.8597,118.6752,118.8346,110340.0
2018-07-20 09:30:00,141.32,142.02,141.2,141.63,82400.0,118.541,119.1282,118.4403,118.801,82400.0
2018-07-20 09:35:00,141.77,141.91,141.26,141.37,4702.0,118.9185,119.0359,118.4907,118.5829,4702.0
2018-07-20 09:40:00,141.32,141.32,140.92,141.08,4355.0,118.541,118.541,118.2055,118.3397,4355.0
2018-07-20 09:45:00,141.1,141.17,140.91,140.91,7191.0,118.3565,118.4152,118.1971,118.1971,7191.0
2018-07-20 09:50:00,140.91,141.05,140.75,140.95,5900.0,118.1971,118.3145,118.0629,118.2306,5900.0
2018-07-20 09:55:00,140.98,140.98,140.7,140.89,8099.0,118.2558,118.2558,118.0209,118.1803,8099.0
2018-07-20 10:00:00,140.81,140.81,140.53,140.53,6203.0,118.1132,118.1132,117.8783,117.8783,6203.0
2018-07-20 10:05:00,140.52,140.58,140.45,140.46,6139.0,117.8699,117.9203,117.8112,117.8196,6139.0
2018-07-20 10:10:00,140.43,140.69,140.43,140.61,4700.0,117.7945,118.0125,117.7945,117.9454,4700.0
2018-07-20 10:15:00,140.63,140.72,140.5,140.5,13253.0,117.9622,118.0377,117.8532,117.8532,13253.0
2018-07-20 10:20:00,140.53,140.63,140.52,140.58,6150.0,117.8783,117.9622,117.8699,117.9203,6150.0
2018-07-20 10:25:00,140.65,140.66,140.48,140.6,6487.0,117.979,117.9874,117.8364,117.9371,6487.0
2018-07-20 10:30:00,140.6,140.68,140.52,140.61,5161.0,117.9371,118.0042,117.8699,117.9454,5161.0
2018-07-20 10:35:00,140.64,140.72,140.64,140.71,4646.0,117.9706,118.0377,117.9706,118.0293,4646.0
2018-07-20 10:40:00,140.74,140.74,140.58,140.62,4105.0,118.0545,118.0545,117.9203,117.9538,4105.0
2018-07-20 10:45:00,140.66,140.68,140.57,140.63,5152.0,117.9874,118.0042,117.9119,117.9622,5152.0
2018-07-20 10:50:00,140.66,140.66,140.46,140.48,5998.0,117.9874,117.9874,117.8196,117.8364,5998.0
2018-07-20 10:55:00,140.46,140.49,140.2,140.3,5335.0,117.8196,117.8448,117.6015,117.6854,5335.0
2018-07-20 11:00:00,140.34,140.5,140.34,140.41,4254.0,117.719,117.8532,117.719,117.7777,4254.0
2018-07-20 11:05:00,140.39,140.5,140.34,140.37,9219.0,117.7609,117.8532,117.719,117.7441,9219.0
2018-07-20 11:10:00,140.39,140.51,140.39,140.43,2600.0,117.7609,117.8616,117.7609,117.7945,2600.0
2018-07-20 11:15:00,140.42,140.5,140.3,140.48,6739.0,117.7861,117.8532,117.6854,117.8364,6739.0
2018-07-20 11:20:00,140.54,140.55,140.37,140.42,3123.0,117.8867,117.8951,117.7441,117.7861,3123.0
2018-07-20 11:25:00,140.43,140.51,140.36,140.39,4264.0,117.7945,117.8616,117.7357,117.7609,4264.0
2018-07-20 11:30:00,140.4,140.45,140.36,140.37,4241.0,117.7693,117.8112,117.7357,117.7441,4241.0
2018-07-20 11:35:00,140.35,140.42,140.32,140.38,2374.0,117.7274,117.7861,117.7022,117.7525,2374.0
2018-07-20 11:40:00,140.41,140.49,140.41,140.46,3278.0,117.7777,117.8448,117.7777,117.8196,3278.0
2018-07-20 11:45:00,140.45,140.46,140.38,140.4,3500.0,117.8112,117.8196,117.7525,117.7693,3500.0
2018-07-20 11:50:00,140.37,140.48,140.37,140.48,3779.0,117.7441,117.8364,117.7441,117.8364,3779.0
2018-07-20 11:55:00,140.46,140.65,140.46,140.6,6088.0,117.8196,117.979,117.8196,117.9371,6088.0
2018-07-20 12:00:00,140.6,140.82,140.6,140.82,7671.0,117.9371,118.1216,117.9371,118.1216,7671.0
2018-07-20 12:05:00,140.83,140.87,140.81,140.87,2547.0,118.13,118.1635,118.1132,118.1635,2547.0
2018-07-20 12:10:00,140.88,141.05,140.84,140.84,5968.0,118.1719,118.3145,118.1384,118.1384,5968.0
2018-07-20 12:15:00,140.83,140.84,140.68,140.72,4077.0,118.13,118.1384,118.0042,118.0377,4077.0
2018-07-20 12:20:00,140.77,140.84,140.75,140.79,3800.0,118.0797,118.1384,118.0629,118.0964,3800.0
2018-07-20 12:25:00,140.78,140.78,140.69,140.69,1543.0,118.088,118.088,118.0125,118.0125,1543.0
2018-07-20 12:30:00,140.68,140.72,140.59,140.59,4400.0,118.0042,118.0377,117.9287,117.9287,4400.0
2018-07-20 12:35:00,140.59,140.59,140.48,140.49,3128.0,117.9287,117.9287,117.8364,117.8448,3128.0
2018-07-20 12:40:00,140.52,140.64,140.51,140.54,5115.0,117.8699,117.9706,117.8616,117.8867,5115.0
2018-07-20 12:45:00,140.54,140.62,140.49,140.55,4412.0,117.8867,117.9538,117.8448,117.8951,4412.0
2018-07-20 12:50:00,140.53,140.55,140.5,140.53,3051.0,117.8783,117.8951,117.8532,117.8783,3051.0
2018-07-20 12:55:00,140.5,140.51,140.46,140.46,3510.0,117.8532,117.8616,117.8196,117.8196,3510.0
2018-07-20 13:00:00,140.44,140.45,140.35,140.39,4335.0,117.8028,117.8112,117.7274,117.7609,4335.0
2018-07-20 13:05:00,140.37,140.38,140.3,140.3,2837.0,117.7441,117.7525,117.6854,117.6854,2837.0
2018-07-20 13:10:00,140.31,140.35,140.3,140.31,4001.0,117.6938,117.7274,117.6854,117.6938,4001.0
2018-07-20 13:15:00,140.31,140.35,140.26,140.28,5700.0,117.6938,117.7274,117.6519,117.6686,5700.0
2018-07-20 13:20:00,140.28,140.29,140.14,140.14,4334.0,117.6686,117.677,117.5512,117.5512,4334.0
2018-07-20 13:25:00,140.17,140.34,140.17,140.33,5491.0,117.5764,117.719,117.5764,117.7106,5491.0
2018-07-20 13:30:00,140.31,140.42,140.29,140.38,4526.0,117.6938,117.7861,117.677,117.7525,4526.0
2018-07-20 13:35:00,140.36,140.4,140.22,140.24,4866.0,117.7357,117.7693,117.6183,117.6351,4866.0
2018-07-20 13:40:00,140.27,140.28,140.17,140.17,4060.0,117.6602,117.6686,117.5764,117.5764,4060.0
2018-07-20 13:45:00,140.17,140.2,140.15,140.19,4000.0,117.5764,117.6015,117.5596,117.5931,4000.0
2018-07-20 13:50:00,140.18,140.24,140.12,140.21,5121.0,117.5848,117.6351,117.5344,117.6099,5121.0
2018-07-20 13:55:00,140.19,140.25,140.19,140.23,4228.0,117.5931,117.6435,117.5931,117.6267,4228.0
2018-07-20 14:00:00,140.24,140.31,140.21,140.31,1900.0,117.6351,117.6938,117.6099,117.6938,1900.0
2018-07-20 14:05:00,140.35,140.42,140.33,140.39,7647.0,117.7274,117.7861,117.7106,117.7609,7647.0
2018-07-20 14:10:00,140.37,140.41,140.32,140.32,3400.0,117.7441,117.7777,117.7022,117.7022,3400.0
2018-07-20 14:15:00,140.33,140.4,140.32,140.4,1291.0,117.7106,117.7693,117.7022,117.7693,1291.0
2018-07-20 14:20:00,140.37,140.41,140.35,140.41,7316.0,117.7441,117.7777,117.7274,117.7777,7316.0
2018-07-20 14:25:00,140.39,140.39,140.27,140.29,3968.0,117.7609,117.7609,117.6602,117.677,3968.0
2018-07-20 14:30:00,140.27,140.32,140.24,140.24,6702.0,117.6602,117.7022,117.6351,117.6351,6702.0
2018-07-20 14:35:00,140.24,140.32,140.2,140.31,2928.0,117.6351,117.7022,117.6015,117.6938,2928.0
2018-07-20 14:40:00,140.31,140.31,140.27,140.28,1883.0,117.6938,117.6938,117.6602,117.6686,1883.0
2018-07-20 14:45:00,140.3,140.47,140.3,140.47,5444.0,117.6854,117.828,117.6854,117.828,5444.0
2018-07-20 14:50:00,140.48,140.59,140.47,140.59,3132.0,117.8364,117.9287,117.828,117.9287,3132.0
2018-07-20 14:55:00,140.55,140.64,140.5,140.64,5265.0,117.8951,117.9706,117.8532,117.9706,5265.0
2018-07-20 15:00:00,140.65,140.65,140.54,140.54,5373.0,117.979,117.979,117.8867,117.8867,5373.0
2018-07-20 15:05:00,140.53,140.53,140.45,140.45,1850.0,117.8783,117.8783,117.8112,117.8112,1850.0
2018-07-20 15:10:00,140.45,140.48,140.39,140.48,5230.0,117.8112,117.8364,117.7609,117.8364,5230.0
2018-07-20 15:15:00,140.46,140.5,140.41,140.49,4636.0,117.8196,117.8532,117.7777,117.8448,4636.0
2018-07-20 15:20:00,140.47,140.47,140.41,140.44,5934.0,117.828,117.828,117.7777,117.8028,5934.0
2018-07-20 15:25:00,140.45,140.46,140.31,140.31,5001.0,117.8112,117.8196,117.6938,117.6938,5001.0
2018-07-20 15:30:00,140.31,140.47,140.31,140.44,23393.0,117.6938,117.828,117.6938,117.8028,23393.0
2018-07-20 15:35:00,140.43,140.44,140.34,140.34,13160.0,117.7945,117.8028,117.719,117.719,13160.0
2018-07-20 15:40:00,140.35,140.47,140.31,140.45,28370.0,117.7274,117.828,117.6938,117.8112,28370.0
2018-07-20 15:45:00,140.46,140.46,140.36,140.36,36724.0,117.8196,117.8196,117.7357,117.7357,36724.0
2018-07-20 15:50:00,140.36,140.39,140.17,140.24,46730.0,117.7357,117.7609,117.5764,117.6351,46730.0
2018-07-20 15:55:00,140.23,140.5,140.16,140.4,132203.0,117.6267,117.8532,117.568,117.7693,132203.0
2018-07-23 09:30:00,140.78,140.97,140.29,140.35,23781.0,118.088,118.2474,117.677,117.7274,23781.0
2018-07-23 09:35:00,140.42,140.43,139.71,139.81,11070.0,117.7861,117.7945,117.1905,117.2744,11070.0
2018-07-23 09:40:00,139.81,139.93,139.72,139.74,20037.0,117.2744,117.375,117.1989,117.2157,20037.0
2018-07-23 09:45:00,139.8,139.95,139.7,139.89,14319.0,117.266,117.3918,117.1821,117.3415,14319.0
2018-07-23 09:50:00,139.99,139.99,139.66,139.84,9688.0,117.4254,117.4254,117.1486,117.2996,9688.0
2018-07-23 09:55:00,139.8,140.06,139.65,140.03,10452.0,117.266,117.4841,117.1402,117.4589,10452.0
2018-07-23 10:00:00,140.09,140.17,139.99,140.09,3227.0,117.5093,117.5764,117.4254,117.5093,3227.0
2018-07-23 10:05:00,140.18,140.25,140.02,140.03,20181.0,117.5848,117.6435,117.4505,117.4589,20181.0
2018-07-23 10:10:00,140.0,140.02,139.8,139.81,3164.0,117.4338,117.4505,117.266,117.2744,3164.0
2018-07-23 10:15:00,139.75,139.82,139.7,139.73,2957.0,117.2241,117.2828,117.1821,117.2073,2957.0
2018-07-23 10:20:00,139.72,139.78,139.66,139.78,17136.0,117.1989,117.2492,117.1486,117.2492,17136.0
2018-07-23 10:25:00,139.81,139.86,139.73,139.79,6962.0,117.2744,117.3163,117.2073,117.2576,6962.0
2018-07-23 10:30:00,139.81,139.9,139.7,139.9,12178.0,117.2744,117.3499,117.1821,117.3499,12178.0
2018-07-23 10:35:00,139.89,140.03,139.85,139.85,21193.0,117.3415,117.4589,117.3079,117.3079,21193.0
2018-07-23 10:40:00,139.85,139.94,139.8,139.92,4316.0,117.3079,117.3834,117.266,117.3667,4316.0
2018-07-23 10:45:00,139.91,140.01,139.88,139.96,10126.0,117.3583,117.4422,117.3331,117.4002,10126.0
2018-07-23 10:50:00,140.0,140.08,139.9,139.9,18665.0,117.4338,117.5009,117.3499,117.3499,18665.0
2018-07-23 10:55:00,139.86,139.9,139.73,139.78,12525.0,117.3163,117.3499,117.2073,117.2492,12525.0
2018-07-23 11:00:00,139.75,139.77,139.61,139.65,16993.0,117.2241,117.2408,117.1066,117.1402,16993.0
2018-07-23 11:05:00,139.65,139.72,139.5,139.68,16200.0,117.1402,117.1989,117.0144,117.1653,16200.0
2018-07-23 11:10:00,139.68,139.76,139.57,139.58,14727.0,117.1653,117.2325,117.0731,117.0815,14727.0
2018-07-23 11:15:00,139.55,139.6,139.5,139.55,4300.0,117.0563,117.0982,117.0144,117.0563,4300.0
2018-07-23 11:20:00,139.5,139.66,139.47,139.64,11798.0,117.0144,117.1486,116.9892,117.1318,11798.0
2018-07-23 11:25:00,139.64,139.64,139.47,139.54,13205.0,117.1318,117.1318,116.9892,117.0479,13205.0
2018-07-23 11:30:00,139.5,139.54,139.45,139.46,8934.0,117.0144,117.0479,116.9724,116.9808,8934.0
2018-07-23 11:35:00,139.48,139.67,139.42,139.62,8121.0,116.9976,117.157,116.9473,117.115,8121.0
2018-07-23 11:40:00,139.64,139.76,139.62,139.66,11980.0,117.1318,117.2325,117.115,117.1486,11980.0
2018-07-23 11:45:00,139.63,139.7,139.48,139.49,10301.0,117.1234,117.1821,116.9976,117.006,10301.0
2018-07-23 11:50:00,139.48,139.54,139.42,139.54,5890.0,116.9976,117.0479,116.9473,117.0479,5890.0
2018-07-23 11:55:00,139.57,139.7,139.55,139.7,3156.0,117.0731,117.1821,117.0563,117.1821,3156.0
2018-07-23 12:00:00,139.75,139.83,139.72,139.78,4551.0,117.2241,117.2912,117.1989,117.2492,4551.0
2018-07-23 12:05:00,139.82,139.88,139.78,139.87,3356.0,117.2828,117.3331,117.2492,117.3247,3356.0
2018-07-23 12:10:00,139.9,139.92,139.76,139.79,6036.0,117.3499,117.3667,117.2325,117.2576,6036.0
2018-07-23 12:15:00,139.81,139.82,139.76,139.76,1265.0,117.2744,117.2828,117.2325,117.2325,1265.0
2018-07-23 12:20:00,139.77,139.79,139.69,139.73,4453.0,117.2408,117.2576,117.1737,117.2073,4453.0
2018-07-23 12:25:00,139.71,139.83,139.71,139.78,3528.0,117.1905,117.2912,117.1905,117.2492,3528.0
2018-07-23 12:30:00,139.75,139.82,139.73,139.82,4128.0,117.2241,117.2828,117.2073,117.2828,4128.0
2018-07-23 12:35:00,139.85,139.89,139.79,139.85,7391.0,117.3079,117.3415,117.2576,117.3079,7391.0
2018-07-23 12:40:00,139.84,139.99,139.84,139.92,6292.0,117.2996,117.4254,117.2996,117.3667,6292.0
2018-07-23 12:45:00,139.88,139.91,139.82,139.82,4159.0,117.3331,117.3583,117.2828,117.2828,4159.0
2018-07-23 12:50:00,139.85,139.85,139.65,139.65,5916.0,117.3079,117.3079,117.1402,117.1402,5916.0
2018-07-23 12:55:00,139.69,139.8,139.67,139.8,12125.0,117.1737,117.266,117.157,117.266,12125.0
2018-07-23 13:00:00,139.78,139.91,139.77,139.8,11934.0,117.2492,117.3583,117.2408,117.266,11934.0
2018-07-23 13:05:00,139.81,139.86,139.78,139.83,5037.0,117.2744,117.3163,117.2492,117.2912,5037.0
2018-07-23 13:10:00,139.88,139.94,139.85,139.89,5749.0,117.3331,117.3834,117.3079,117.3415,5749.0
2018-07-23 13:15:00,139.9,140.16,139.89,140.16,6218.0,117.3499,117.568,117.3415,117.568,6218.0
2018-07-23 13:20:00,140.16,140.18,140.0,140.1,9190.0,117.568,117.5848,117.4338,117.5176,9190.0
2018-07-23 13:25:00,140.13,140.25,140.12,140.25,7208.0,117.5428,117.6435,117.5344,117.6435,7208.0
2018-07-23 13:30:00,140.28,140.28,140.12,140.14,7441.0,117.6686,117.6686,117.5344,117.5512,7441.0
2018-07-23 13:35:00,140.15,140.18,140.06,140.11,14359.0,117.5596,117.5848,117.4841,117.526,14359.0
2018-07-23 13:40:00,140.11,140.28,140.1,140.27,7446.0,117.526,117.6686,117.5176,117.6602,7446.0
2018-07-23 13:45:00,140.32,140.34,140.2,140.24,11152.0,117.7022,117.719,117.6015,117.6351,11152.0
2018-07-23 13:50:00,140.25,140.4,140.16,140.37,16795.0,117.6435,117.7693,117.568,117.7441,16795.0
2018-07-23 13:55:00,140.37,140.42,140.32,140.41,13371.0,117.7441,117.7861,117.7022,117.7777,13371.0
2018-07-23 14:00:00,140.4,140.46,140.32,140.46,8503.0,117.7693,117.8196,117.7022,117.8196,8503.0
2018-07-23 14:05:00,140.48,140.58,140.48,140.5,13834.0,117.8364,117.9203,117.8364,117.8532,13834.0
2018-07-23 14:10:00,140.47,140.68,140.47,140.65,12315.0,117.828,118.0042,117.828,117.979,12315.0
2018-07-23 14:15:00,140.64,140.75,140.55,140.6,14734.0,117.9706,118.0629,117.8951,117.9371,14734.0
2018-07-23 14:20:00,140.57,140.59,140.49,140.49,5299.0,117.9119,117.9287,117.8448,117.8448,5299.0
2018-07-23 14:25:00,140.5,140.6,140.45,140.56,13613.0,117.8532,117.9371,117.8112,117.9035,13613.0
2018-07-23 14:30:00,140.53,140.71,140.53,140.71,9496.0,117.8783,118.0293,117.8783,118.0293,9496.0
2018-07-23 14:35:00,140.72,140.78,140.58,140.59,15132.0,118.0377,118.088,117.9203,117.9287,15132.0
2018-07-23 14:40:00,140.55,140.59,140.42,140.47,18305.0,117.8951,117.9287,117.7861,117.828,18305.0
2018-07-23 14:45:00,140.48,140.63,140.41,140.63,9208.0,117.8364,117.9622,117.7777,117.9622,9208.0
2018-07-23 14:50:00,140.66,140.67,140.53,140.59,23901.0,117.9874,117.9958,117.8783,117.9287,23901.0
2018-07-23 14:55:00,140.61,140.68,140.54,140.59,13828.0,117.9454,118.0042,117.8867,117.9287,13828.0
2018-07-23 15:00:00,140.57,140.76,140.57,140.74,22475.0,117.9119,118.0713,117.9119,118.0545,22475.0
2018-07-23 15:05:00,140.74,140.81,140.72,140.72,11841.0,118.0545,118.1132,118.0377,118.0377,11841.0
2018-07-23 15:10:00,140.71,140.73,140.66,140.66,11956.0,118.0293,118.0461,117.9874,117.9874,11956.0
2018-07-23 15:15:00,140.66,140.68,140.57,140.61,16168.0,117.9874,118.0042,117.9119,117.9454,16168.0
2018-07-23 15:20:00,140.6,140.68,140.52,140.63,15167.0,117.9371,118.0042,117.8699,117.9622,15167.0
2018-07-23 15:25:00,140.63,140.63,140.45,140.55,16676.0,117.9622,117.9622,117.8112,117.8951,16676.0
2018-07-23 15:30:00,140.55,140.68,140.54,140.66,15808.0,117.8951,118.0042,117.8867,117.9874,15808.0
2018-07-23 15:35:00,140.64,140.75,140.61,140.75,17075.0,117.9706,118.0629,117.9454,118.0629,17075.0
2018-07-23 15:40:00,140.72,140.85,140.71,140.84,23601.0,118.0377,118.1468,118.0293,118.1384,23601.0
2018-07-23 15:45:00,140.87,140.94,140.79,140.92,34892.0,118.1635,118.2223,118.0964,118.2055,34892.0
2018-07-23 15:50:00,140.92,140.96,140.82,140.88,44449.0,118.2055,118.239,118.1216,118.1719,44449.0
2018-07-23 15:55:00,140.88,140.91,140.8,140.83,84729.0,118.1719,118.1971,118.1048,118.13,84729.0
2018-07-24 09:30:00,140.44,140.53,139.25,139.4,63367.0,117.8028,117.8783,116.8047,116.9305,63367.0
2018-07-24 09:35:00,139.4,139.4,138.51,139.19,47317.0,116.9305,116.9305,116.1839,116.7543,47317.0
2018-07-24 09:40:00,139.2,139.45,139.18,139.28,19026.0,116.7627,116.9724,116.7459,116.8298,19026.0
2018-07-24 09:45:00,139.26,139.3,138.84,138.99,26148.0,116.813,116.8466,116.4607,116.5866,26148.0
2018-07-24 09:50:00,139.07,139.48,139.01,139.22,39842.0,116.6537,116.9976,116.6033,116.7795,39842.0
2018-07-24 09:55:00,139.22,139.32,139.18,139.32,60763.0,116.7795,116.8634,116.7459,116.8634,60763.0
2018-07-24 10:00:00,139.34,139.48,139.27,139.28,9314.0,116.8801,116.9976,116.8214,116.8298,9314.0
2018-07-24 10:05:00,139.3,139.48,139.25,139.47,12845.0,116.8466,116.9976,116.8047,116.9892,12845.0
2018-07-24 10:10:00,139.45,139.45,139.18,139.19,8013.0,116.9724,116.9724,116.7459,116.7543,8013.0
2018-07-24 10:15:00,139.17,139.51,139.15,139.5,23160.0,116.7376,117.0227,116.7208,117.0144,23160.0
2018-07-24 10:20:00,139.47,139.81,139.47,139.68,16918.0,116.9892,117.2744,116.9892,117.1653,16918.0
2018-07-24 10:25:00,139.69,139.82,139.58,139.6,11198.0,117.1737,117.2828,117.0815,117.0982,11198.0
2018-07-24 10:30:00,139.61,139.91,139.59,139.89,9068.0,117.1066,117.3583,117.0899,117.3415,9068.0
2018-07-24 10:35:00,139.8,139.82,139.62,139.66,13008.0,117.266,117.2828,117.115,117.1486,13008.0
2018-07-24 10:40:00,139.69,139.88,139.69,139.87,11012.0,117.1737,117.3331,117.1737,117.3247,11012.0
2018-07-24 10:45:00,139.87,139.89,139.61,139.74,46757.0,117.3247,117.3415,117.1066,117.2157,46757.0
2018-07-24 10:50:00,139.71,139.77,139.62,139.67,39799.0,117.1905,117.2408,117.115,117.157,39799.0
2018-07-24 10:55:00,139.68,139.68,139.53,139.59,11522.0,117.1653,117.1653,117.0395,117.0899,11522.0
2018-07-24 11:00:00,139.59,139.6,139.35,139.38,22032.0,117.0899,117.0982,116.8885,116.9137,22032.0
2018-07-24 11:05:00,139.38,139.57,139.37,139.55,20024.0,116.9137,117.0731,116.9053,117.0563,20024.0
2018-07-24 11:10:00,139.57,139.79,139.57,139.63,17336.0,117.0731,117.2576,117.0731,117.1234,17336.0
2018-07-24 11:15:00,139.6,139.88,139.6,139.87,11263.0,117.0982,117.3331,117.0982,117.3247,11263.0
2018-07-24 11:20:00,139.87,140.1,139.85,140.03,11096.0,117.3247,117.5176,117.3079,117.4589,11096.0
2018-07-24 11:25:00,140.06,140.2,140.01,140.2,7329.0,117.4841,117.6015,117.4422,117.6015,7329.0
2018-07-24 11:30:00,140.17,140.18,140.09,140.17,16514.0,117.5764,117.5848,117.5093,117.5764,16514.0
2018-07-24 11:35:00,140.19,140.34,140.05,140.05,5412.0,117.5931,117.719,117.4757,117.4757,5412.0
2018-07-24 11:40:00,140.05,140.06,139.94,140.03,9131.0,117.4757,117.4841,117.3834,117.4589,9131.0
2018-07-24 11:45:00,140.05,140.09,139.9,139.91,13448.0,117.4757,117.5093,117.3499,117.3583,13448.0
2018-07-24 11:50:00,139.89,139.99,139.88,139.89,18367.0,117.3415,117.4254,117.3331,117.3415,18367.0
2018-07-24 11:55:00,139.87,139.9,139.69,139.8,28027.0,117.3247,117.3499,117.1737,117.266,28027.0
2018-07-24 12:00:00,139.77,139.92,139.69,139.91,26106.0,117.2408,117.3667,117.1737,117.3583,26106.0
2018-07-24 12:05:00,139.91,139.97,139.8,139.88,28639.0,117.3583,117.4086,117.266,117.3331,28639.0
2018-07-24 12:10:00,139.9,139.95,139.85,139.94,20842.0,117.3499,117.3918,117.3079,117.3834,20842.0
2018-07-24 12:15:00,139.94,139.95,139.83,139.88,21711.0,117.3834,117.3918,117.2912,117.3331,21711.0
2018-07-24 12:20:00,139.9,140.06,139.87,139.98,16257.0,117.3499,117.4841,117.3247,117.417,16257.0
2018-07-24 12:25:00,139.99,140.0,139.91,139.98,15617.0,117.4254,117.4338,117.3583,117.417,15617.0
2018-07-24 12:30:00,140.06,140.16,139.95,140.08,22480.0,117.4841,117.568,117.3918,117.5009,22480.0
2018-07-24 12:35:00,140.05,140.27,140.05,140.27,9687.0,117.4757,117.6602,117.4757,117.6602,9687.0
2018-07-24 12:40:00,140.27,140.29,140.23,140.27,8272.0,117.6602,117.677,117.6267,117.6602,8272.0
2018-07-24 12:45:00,140.29,140.57,140.29,140.57,10503.0,117.677,117.9119,117.677,117.9119,10503.0
2018-07-24 12:50:00,140.58,140.62,140.49,140.49,8841.0,117.9203,117.9538,117.8448,117.8448,8841.0
2018-07-24 12:55:00,140.49,140.49,140.26,140.33,11068.0,117.8448,117.8448,117.6519,117.7106,11068.0
2018-07-24 13:00:00,140.3,140.49,140.24,140.46,8113.0,117.6854,117.8448,117.6351,117.8196,8113.0
2018-07-24 13:05:00,140.47,140.48,140.29,140.3,23686.0,117.828,117.8364,117.677,117.6854,23686.0
2018-07-24 13:10:00,140.3,140.45,140.29,140.45,6581.0,117.6854,117.8112,117.677,117.8112,6581.0
2018-07-24 13:15:00,140.43,140.56,140.43,140.56,11637.0,117.7945,117.9035,117.7945,117.9035,11637.0
2018-07-24 13:20:00,140.55,140.57,140.4,140.42,5510.0,117.8951,117.9119,117.7693,117.7861,5510.0
2018-07-24 13:25:00,140.45,140.59,140.45,140.59,7550.0,117.8112,117.9287,117.8112,117.9287,7550.0
2018-07-24 13:30:00,140.6,140.6,140.37,140.41,23988.0,117.9371,117.9371,117.7441,117.7777,23988.0
2018-07-24 13:35:00,140.4,140.62,140.36,140.55,23320.0,117.7693,117.9538,117.7357,117.8951,23320.0
2018-07-24 13:40:00,140.56,140.59,140.51,140.58,11676.0,117.9035,117.9287,117.8616,117.9203,11676.0
2018-07-24 13:45:00,140.56,140.56,140.39,140.45,11989.0,117.9035,117.9035,117.7609,117.8112,11989.0
2018-07-24 13:50:00,140.43,140.5,140.41,140.44,7432.0,117.7945,117.8532,117.7777,117.8028,7432.0
2018-07-24 13:55:00,140.43,140.52,140.41,140.49,5862.0,117.7945,117.8699,117.7777,117.8448,5862.0
2018-07-24 14:00:00,140.43,140.43,140.35,140.43,7945.0,117.7945,117.7945,117.7274,117.7945,7945.0
2018-07-24 14:05:00,140.43,140.47,140.36,140.38,9320.0,117.7945,117.828,117.7357,117.7525,9320.0
2018-07-24 14:10:00,140.4,140.43,140.36,140.43,12996.0,117.7693,117.7945,117.7357,117.7945,12996.0
2018-07-24 14:15:00,140.43,140.53,140.38,140.53,20773.0,117.7945,117.8783,117.7525,117.8783,20773.0
2018-07-24 14:20:00,140.55,140.76,140.54,140.73,12114.0,117.8951,118.0713,117.8867,118.0461,12114.0
2018-07-24 14:25:00,140.73,140.84,140.71,140.75,9162.0,118.0461,118.1384,118.0293,118.0629,9162.0
2018-07-24 14:30:00,140.75,140.8,140.62,140.75,13995.0,118.0629,118.1048,117.9538,118.0629,13995.0
2018-07-24 14:35:00,140.73,140.83,140.71,140.79,26513.0,118.0461,118.13,118.0293,118.0964,26513.0
2018-07-24 14:40:00,140.78,141.04,140.78,141.02,33672.0,118.088,118.3061,118.088,118.2894,33672.0
2018-07-24 14:45:00,141.0,141.0,140.81,140.81,23825.0,118.2726,118.2726,118.1132,118.1132,23825.0
2018-07-24 14:50:00,140.81,140.85,140.74,140.77,14509.0,118.1132,118.1468,118.0545,118.0797,14509.0
2018-07-24 14:55:00,140.74,140.94,140.72,140.9,9641.0,118.0545,118.2223,118.0377,118.1887,9641.0
2018-07-24 15:00:00,140.86,140.89,140.78,140.81,9927.0,118.1551,118.1803,118.088,118.1132,9927.0
2018-07-24 15:05:00,140.8,140.86,140.78,140.84,11327.0,118.1048,118.1551,118.088,118.1384,11327.0
2018-07-24 15:10:00,140.83,140.9,140.82,140.85,12607.0,118.13,118.1887,118.1216,118.1468,12607.0
2018-07-24 15:15:00,140.86,141.14,140.84,141.06,29083.0,118.1551,118.39,118.1384,118.3229,29083.0
2018-07-24 15:20:00,141.06,141.07,140.87,140.89,17269.0,118.3229,118.3313,118.1635,118.1803,17269.0
2018-07-24 15:25:00,140.89,140.93,140.78,140.88,21167.0,118.1803,118.2139,118.088,118.1719,21167.0
2018-07-24 15:30:00,140.87,141.01,140.85,140.89,19179.0,118.1635,118.281,118.1468,118.1803,19179.0
2018-07-24 15:35:00,140.9,141.01,140.87,140.96,19642.0,118.1887,118.281,118.1635,118.239,19642.0
2018-07-24 15:40:00,140.95,140.97,140.85,140.97,22089.0,118.2306,118.2474,118.1468,118.2474,22089.0
2018-07-24 15:45:00,140.97,141.0,140.69,140.99,35433.0,118.2474,118.2726,118.0125,118.2642,35433.0
2018-07-24 15:50:00,140.97,141.06,140.9,141.03,53308.0,118.2474,118.3229,118.1887,118.2977,53308.0
2018-07-24 15:55:00,141.04,141.68,141.03,141.57,376482.0,118.3061,118.843,118.2977,118.7507,376482.0
2018-07-25 09:30:00,141.24,141.89,141.12,141.36,56123.0,118.4739,119.0191,118.3732,118.5746,56123.0
2018-07-25 09:35:00,141.43,141.83,141.22,141.56,18395.0,118.6333,118.9688,118.4571,118.7423,18395.0
2018-07-25 09:40:00,141.55,141.76,141.47,141.68,9016.0,118.7339,118.9101,118.6668,118.843,9016.0
2018-07-25 09:45:00,141.62,141.83,141.48,141.6,8745.0,118.7926,118.9688,118.6752,118.7759,8745.0
2018-07-25 09:50:00,141.64,142.06,141.38,142.05,10900.0,118.8094,119.1617,118.5913,119.1533,10900.0
2018-07-25 09:55:00,142.04,142.34,142.04,142.3,19966.0,119.1449,119.3966,119.1449,119.363,19966.0
2018-07-25 10:00:00,142.28,142.58,142.21,142.47,13361.0,119.3463,119.5979,119.2875,119.5056,13361.0
2018-07-25 10:05:00,142.47,142.72,142.42,142.6,12705.0,119.5056,119.7153,119.4637,119.6147,12705.0
2018-07-25 10:10:00,142.67,142.9,142.52,142.77,18266.0,119.6734,119.8663,119.5476,119.7573,18266.0
2018-07-25 10:15:00,142.75,142.78,142.61,142.61,6208.0,119.7405,119.7657,119.6231,119.6231,6208.0
2018-07-25 10:20:00,142.64,142.87,142.64,142.79,6129.0,119.6482,119.8412,119.6482,119.7741,6129.0
2018-07-25 10:25:00,142.86,142.91,142.66,142.66,8648.0,119.8328,119.8747,119.665,119.665,8648.0
2018-07-25 10:30:00,142.64,142.84,142.56,142.78,13855.0,119.6482,119.816,119.5811,119.7657,13855.0
2018-07-25 10:35:00,142.73,142.78,142.66,142.74,4489.0,119.7237,119.7657,119.665,119.7321,4489.0
2018-07-25 10:40:00,142.74,142.88,142.68,142.8,7201.0,119.7321,119.8495,119.6818,119.7824,7201.0
2018-07-25 10:45:00,142.8,142.95,142.73,142.73,13127.0,119.7824,119.9083,119.7237,119.7237,13127.0
2018-07-25 10:50:00,142.75,142.91,142.72,142.74,9472.0,119.7405,119.8747,119.7153,119.7321,9472.0
2018-07-25 10:55:00,142.7,142.88,142.63,142.88,5156.0,119.6986,119.8495,119.6398,119.8495,5156.0
2018-07-25 11:00:00,142.89,143.03,142.84,143.01,15144.0,119.8579,119.9754,119.816,119.9586,15144.0
2018-07-25 11:05:00,142.98,143.28,142.96,143.28,13462.0,119.9334,120.1851,119.9167,120.1851,13462.0
2018-07-25 11:10:00,143.32,143.35,143.24,143.24,11316.0,120.2186,120.2438,120.1515,120.1515,11316.0
2018-07-25 11:15:00,143.22,143.31,143.17,143.21,8770.0,120.1347,120.2102,120.0928,120.1264,8770.0
2018-07-25 11:20:00,143.23,143.32,143.14,143.3,12023.0,120.1431,120.2186,120.0676,120.2018,12023.0
2018-07-25 11:25:00,143.28,143.28,143.06,143.12,4600.0,120.1851,120.1851,120.0005,120.0509,4600.0
2018-07-25 11:30:00,143.12,143.15,143.02,143.06,13245.0,120.0509,120.076,119.967,120.0005,13245.0
2018-07-25 11:35:00,143.08,143.24,143.02,143.19,9438.0,120.0173,120.1515,119.967,120.1096,9438.0
2018-07-25 11:40:00,143.21,143.27,143.13,143.13,5545.0,120.1264,120.1767,120.0592,120.0592,5545.0
2018-07-25 11:45:00,143.09,143.09,142.9,142.93,5026.0,120.0257,120.0257,119.8663,119.8915,5026.0
2018-07-25 11:50:00,142.9,142.93,142.73,142.79,8780.0,119.8663,119.8915,119.7237,119.7741,8780.0
2018-07-25 11:55:00,142.79,142.87,142.63,142.68,6161.0,119.7741,119.8412,119.6398,119.6818,6161.0
2018-07-25 12:00:00,142.67,142.67,142.53,142.59,7054.0,119.6734,119.6734,119.556,119.6063,7054.0
2018-07-25 12:05:00,142.54,142.56,142.44,142.5,10122.0,119.5644,119.5811,119.4805,119.5308,10122.0
2018-07-25 12:10:00,142.5,142.59,142.42,142.59,11431.0,119.5308,119.6063,119.4637,119.6063,11431.0
2018-07-25 12:15:00,142.53,142.58,142.49,142.56,5317.0,119.556,119.5979,119.5224,119.5811,5317.0
2018-07-25 12:20:00,142.55,142.55,142.47,142.53,3000.0,119.5727,119.5727,119.5056,119.556,3000.0
2018-07-25 12:25:00,142.55,142.56,142.47,142.47,2858.0,119.5727,119.5811,119.5056,119.5056,2858.0
2018-07-25 12:30:00,142.46,142.5,142.38,142.41,18614.0,119.4972,119.5308,119.4301,119.4553,18614.0
2018-07-25 12:35:00,142.41,142.43,142.33,142.36,9830.0,119.4553,119.4721,119.3882,119.4134,9830.0
2018-07-25 12:40:00,142.34,142.36,142.3,142.33,4453.0,119.3966,119.4134,119.363,119.3882,4453.0
2018-07-25 12:45:00,142.32,142.46,142.32,142.4,8398.0,119.3798,119.4972,119.3798,119.4469,8398.0
2018-07-25 12:50:00,142.39,142.4,142.34,142.4,3408.0,119.4385,119.4469,119.3966,119.4469,3408.0
2018-07-25 12:55:00,142.43,142.48,142.31,142.32,6886.0,119.4721,119.514,119.3714,119.3798,6886.0
2018-07-25 13:00:00,142.31,142.37,142.23,142.27,10226.0,119.3714,119.4218,119.3043,119.3379,10226.0
2018-07-25 13:05:00,142.32,142.35,142.28,142.3,2730.0,119.3798,119.405,119.3463,119.363,2730.0
2018-07-25 13:10:00,142.3,142.37,142.28,142.32,8128.0,119.363,119.4218,119.3463,119.3798,8128.0
2018-07-25 13:15:00,142.3,142.36,142.3,142.32,4441.0,119.363,119.4134,119.363,119.3798,4441.0
2018-07-25 13:20:00,142.32,142.37,142.3,142.33,6936.0,119.3798,119.4218,119.363,119.3882,6936.0
2018-07-25 13:25:00,142.32,142.33,142.26,142.3,11443.0,119.3798,119.3882,119.3295,119.363,11443.0
2018-07-25 13:30:00,142.33,142.38,142.31,142.36,6638.0,119.3882,119.4301,119.3714,119.4134,6638.0
2018-07-25 13:35:00,142.39,142.4,142.3,142.34,6915.0,119.4385,119.4469,119.363,119.3966,6915.0
2018-07-25 13:40:00,142.38,142.47,142.38,142.45,5692.0,119.4301,119.5056,119.4301,119.4889,5692.0
2018-07-25 13:45:00,142.46,142.54,142.44,142.49,10386.0,119.4972,119.5644,119.4805,119.5224,10386.0
2018-07-25 13:50:00,142.51,142.63,142.51,142.59,6972.0,119.5392,119.6398,119.5392,119.6063,6972.0
2018-07-25 13:55:00,142.6,142.63,142.54,142.57,5339.0,119.6147,119.6398,119.5644,119.5895,5339.0
2018-07-25 14:00:00,142.56,142.66,142.5,142.61,9121.0,119.5811,119.665,119.5308,119.6231,9121.0
2018-07-25 14:05:00,142.62,142.62,142.4,142.43,5829.0,119.6315,119.6315,119.4469,119.4721,5829.0
2018-07-25 14:10:00,142.42,142.45,142.33,142.34,15764.0,119.4637,119.4889,119.3882,119.3966,15764.0
2018-07-25 14:15:00,142.36,142.44,142.32,142.44,9372.0,119.4134,119.4805,119.3798,119.4805,9372.0
2018-07-25 14:20:00,142.42,142.42,142.29,142.32,12115.0,119.4637,119.4637,119.3546,119.3798,12115.0
2018-07-25 14:25:00,142.33,142.41,142.3,142.34,13861.0,119.3882,119.4553,119.363,119.3966,13861.0
2018-07-25 14:30:00,142.34,142.43,142.33,142.42,13053.0,119.3966,119.4721,119.3882,119.4637,13053.0
2018-07-25 14:35:00,142.43,142.53,142.43,142.49,9309.0,119.4721,119.556,119.4721,119.5224,9309.0
2018-07-25 14:40:00,142.46,142.46,142.33,142.41,9724.0,119.4972,119.4972,119.3882,119.4553,9724.0
2018-07-25 14:45:00,142.43,142.6,142.41,142.6,11985.0,119.4721,119.6147,119.4553,119.6147,11985.0
2018-07-25 14:50:00,142.56,142.59,142.47,142.49,12940.0,119.5811,119.6063,119.5056,119.5224,12940.0
2018-07-25 14:55:00,142.49,142.53,142.41,142.46,25235.0,119.5224,119.556,119.4553,119.4972,25235.0
2018-07-25 15:00:00,142.48,142.58,142.46,142.56,11441.0,119.514,119.5979,119.4972,119.5811,11441.0
2018-07-25 15:05:00,142.55,142.57,142.47,142.5,9722.0,119.5727,119.5895,119.5056,119.5308,9722.0
2018-07-25 15:10:00,142.52,142.56,142.45,142.55,7840.0,119.5476,119.5811,119.4889,119.5727,7840.0
2018-07-25 15:15:00,142.54,142.56,142.42,142.43,16249.0,119.5644,119.5811,119.4637,119.4721,16249.0
2018-07-25 15:20:00,142.43,142.45,142.32,142.33,12151.0,119.4721,119.4889,119.3798,119.3882,12151.0
2018-07-25 15:25:00,142.34,142.55,142.33,142.53,19967.0,119.3966,119.5727,119.3882,119.556,19967.0
2018-07-25 15:30:00,142.53,142.54,142.36,142.43,23318.0,119.556,119.5644,119.4134,119.4721,23318.0
2018-07-25 15:35:00,142.43,142.69,142.42,142.64,21839.0,119.4721,119.6902,119.4637,119.6482,21839.0
2018-07-25 15:40:00,142.67,142.8,142.59,142.77,21275.0,119.6734,119.7824,119.6063,119.7573,21275.0
2018-07-25 15:45:00,142.8,143.0,142.76,142.98,60940.0,119.7824,119.9502,119.7489,119.9334,60940.0
2018-07-25 15:50:00,143.0,143.14,142.48,142.93,86525.0,119.9502,120.0676,119.514,119.8915,86525.0
2018-07-25 15:55:00,142.95,142.99,142.71,142.92,103312.0,119.9083,119.9418,119.7069,119.8831,103312.0
2018-07-26 09:30:00,143.17,143.54,143.03,143.45,35143.0,120.0928,120.4032,119.9754,120.3277,35143.0
2018-07-26 09:35:00,143.41,143.44,142.83,143.09,10160.0,120.2941,120.3193,119.8076,120.0257,10160.0
2018-07-26 09:40:00,143.12,143.34,143.0,143.22,10425.0,120.0509,120.2354,119.9502,120.1347,10425.0
2018-07-26 09:45:00,143.29,143.46,143.2,143.44,5433.0,120.1935,120.3361,120.118,120.3193,5433.0
2018-07-26 09:50:00,143.41,143.51,143.24,143.36,6650.0,120.2941,120.378,120.1515,120.2522,6650.0
2018-07-26 09:55:00,143.4,144.2,143.39,144.17,30999.0,120.2857,120.9568,120.2773,120.9316,30999.0
2018-07-26 10:00:00,144.2,144.72,144.01,144.62,48048.0,120.9568,121.393,120.7974,121.3091,48048.0
2018-07-26 10:05:00,144.56,144.68,144.25,144.36,15569.0,121.2588,121.3594,120.9987,121.091,15569.0
2018-07-26 10:10:00,144.47,144.57,144.42,144.46,14613.0,121.1833,121.2671,121.1413,121.1749,14613.0
2018-07-26 10:15:00,144.44,144.58,144.36,144.52,13453.0,121.1581,121.2755,121.091,121.2252,13453.0
2018-07-26 10:20:00,144.55,144.66,144.42,144.49,27771.0,121.2504,121.3426,121.1413,121.2,27771.0
2018-07-26 10:25:00,144.48,144.56,144.42,144.49,10091.0,121.1916,121.2588,121.1413,121.2,10091.0
2018-07-26 10:30:00,144.46,144.53,144.42,144.5,16063.0,121.1749,121.2336,121.1413,121.2084,16063.0
2018-07-26 10:35:00,144.5,144.56,144.43,144.53,20906.0,121.2084,121.2588,121.1497,121.2336,20906.0
2018-07-26 10:40:00,144.57,144.65,144.48,144.5,12670.0,121.2671,121.3342,121.1916,121.2084,12670.0
2018-07-26 10:45:00,144.5,144.61,144.43,144.53,10285.0,121.2084,121.3007,121.1497,121.2336,10285.0
2018-07-26 10:50:00,144.52,144.62,144.48,144.61,32987.0,121.2252,121.3091,121.1916,121.3007,32987.0
2018-07-26 10:55:00,144.58,144.84,144.58,144.8,16309.0,121.2755,121.4936,121.2755,121.4601,16309.0
2018-07-26 11:00:00,144.8,144.83,144.45,144.63,20139.0,121.4601,121.4852,121.1665,121.3175,20139.0
2018-07-26 11:05:00,144.61,144.66,144.44,144.5,12584.0,121.3007,121.3426,121.1581,121.2084,12584.0
2018-07-26 11:10:00,144.48,144.54,144.41,144.47,5173.0,121.1916,121.242,121.1329,121.1833,5173.0
2018-07-26 11:15:00,144.48,144.69,144.44,144.63,26532.0,121.1916,121.3678,121.1581,121.3175,26532.0
2018-07-26 11:20:00,144.63,144.63,144.49,144.6,5930.0,121.3175,121.3175,121.2,121.2923,5930.0
2018-07-26 11:25:00,144.56,144.59,144.46,144.55,16499.0,121.2588,121.2839,121.1749,121.2504,16499.0
2018-07-26 11:30:00,144.55,144.62,144.47,144.58,18843.0,121.2504,121.3091,121.1833,121.2755,18843.0
2018-07-26 11:35:00,144.58,144.63,144.34,144.34,28954.0,121.2755,121.3175,121.0742,121.0742,28954.0
2018-07-26 11:40:00,144.31,144.41,144.26,144.4,20600.0,121.049,121.1329,121.0071,121.1245,20600.0
2018-07-26 11:45:00,144.4,144.46,144.3,144.46,7751.0,121.1245,121.1749,121.0407,121.1749,7751.0
2018-07-26 11:50:00,144.41,144.44,144.23,144.27,5410.0,121.1329,121.1581,120.9819,121.0155,5410.0
2018-07-26 11:55:00,144.3,144.44,144.28,144.44,5634.0,121.0407,121.1581,121.0239,121.1581,5634.0
2018-07-26 12:00:00,144.45,144.55,144.39,144.41,4647.0,121.1665,121.2504,121.1162,121.1329,4647.0
2018-07-26 12:05:00,144.43,144.45,144.39,144.44,4483.0,121.1497,121.1665,121.1162,121.1581,4483.0
2018-07-26 12:10:00,144.43,144.46,144.38,144.38,18612.0,121.1497,121.1749,121.1078,121.1078,18612.0
2018-07-26 12:15:00,144.37,144.41,144.28,144.35,4834.0,121.0994,121.1329,121.0239,121.0826,4834.0
2018-07-26 12:20:00,144.33,144.35,144.27,144.35,7598.0,121.0658,121.0826,121.0155,121.0826,7598.0
2018-07-26 12:25:00,144.34,144.34,144.25,144.3,7900.0,121.0742,121.0742,120.9987,121.0407,7900.0
2018-07-26 12:30:00,144.31,144.33,144.27,144.3,12559.0,121.049,121.0658,121.0155,121.0407,12559.0
2018-07-26 12:35:00,144.31,144.36,144.29,144.35,8532.0,121.049,121.091,121.0323,121.0826,8532.0
2018-07-26 12:40:00,144.34,144.39,144.32,144.33,7468.0,121.0742,121.1162,121.0574,121.0658,7468.0
2018-07-26 12:45:00,144.33,144.33,144.06,144.12,18883.0,121.0658,121.0658,120.8393,120.8897,18883.0
2018-07-26 12:50:00,144.12,144.14,144.01,144.12,5514.0,120.8897,120.9065,120.7974,120.8897,5514.0
2018-07-26 12:55:00,144.11,144.31,144.11,144.22,6145.0,120.8813,121.049,120.8813,120.9736,6145.0
2018-07-26 13:00:00,144.18,144.26,144.14,144.21,5232.0,120.94,121.0071,120.9065,120.9652,5232.0
2018-07-26 13:05:00,144.23,144.24,144.15,144.19,5141.0,120.9819,120.9903,120.9148,120.9484,5141.0
2018-07-26 13:10:00,144.18,144.2,144.15,144.18,4352.0,120.94,120.9568,120.9148,120.94,4352.0
2018-07-26 13:15:00,144.16,144.33,144.16,144.26,12368.0,120.9232,121.0658,120.9232,121.0071,12368.0
2018-07-26 13:20:00,144.27,144.3,144.24,144.29,4500.0,121.0155,121.0407,120.9903,121.0323,4500.0
2018-07-26 13:25:00,144.27,144.31,144.22,144.24,10245.0,121.0155,121.049,120.9736,120.9903,10245.0
2018-07-26 13:30:00,144.2,144.31,144.2,144.25,4895.0,120.9568,121.049,120.9568,120.9987,4895.0
2018-07-26 13:35:00,144.25,144.28,144.23,144.27,7610.0,120.9987,121.0239,120.9819,121.0155,7610.0
2018-07-26 13:40:00,144.25,144.32,144.23,144.23,8483.0,120.9987,121.0574,120.9819,120.9819,8483.0
2018-07-26 13:45:00,144.28,144.39,144.26,144.39,4382.0,121.0239,121.1162,121.0071,121.1162,4382.0
2018-07-26 13:50:00,144.35,144.43,144.35,144.42,6497.0,121.0826,121.1497,121.0826,121.1413,6497.0
2018-07-26 13:55:00,144.4,144.41,144.32,144.39,8202.0,121.1245,121.1329,121.0574,121.1162,8202.0
2018-07-26 14:00:00,144.36,144.41,144.32,144.39,9268.0,121.091,121.1329,121.0574,121.1162,9268.0
2018-07-26 14:05:00,144.36,144.5,144.36,144.48,12588.0,121.091,121.2084,121.091,121.1916,12588.0
2018-07-26 14:10:00,144.47,144.58,144.43,144.56,6400.0,121.1833,121.2755,121.1497,121.2588,6400.0
2018-07-26 14:15:00,144.56,144.75,144.55,144.75,12302.0,121.2588,121.4181,121.2504,121.4181,12302.0
2018-07-26 14:20:00,144.72,144.73,144.66,144.7,7134.0,121.393,121.4013,121.3426,121.3762,7134.0
2018-07-26 14:25:00,144.67,144.8,144.67,144.8,13048.0,121.351,121.4601,121.351,121.4601,13048.0
2018-07-26 14:30:00,144.79,144.79,144.7,144.75,26838.0,121.4517,121.4517,121.3762,121.4181,26838.0
2018-07-26 14:35:00,144.74,144.78,144.55,144.59,11834.0,121.4097,121.4433,121.2504,121.2839,11834.0
2018-07-26 14:40:00,144.56,144.65,144.52,144.62,7774.0,121.2588,121.3342,121.2252,121.3091,7774.0
2018-07-26 14:45:00,144.63,144.63,144.53,144.53,6888.0,121.3175,121.3175,121.2336,121.2336,6888.0
2018-07-26 14:50:00,144.55,144.56,144.44,144.5,11196.0,121.2504,121.2588,121.1581,121.2084,11196.0
2018-07-26 14:55:00,144.49,144.57,144.48,144.57,17283.0,121.2,121.2671,121.1916,121.2671,17283.0
2018-07-26 15:00:00,144.57,144.6,144.38,144.42,19161.0,121.2671,121.2923,121.1078,121.1413,19161.0
2018-07-26 15:05:00,144.43,144.46,144.34,144.36,15210.0,121.1497,121.1749,121.0742,121.091,15210.0
2018-07-26 15:10:00,144.37,144.45,144.29,144.38,14446.0,121.0994,121.1665,121.0323,121.1078,14446.0
2018-07-26 15:15:00,144.38,144.39,144.32,144.37,11216.0,121.1078,121.1162,121.0574,121.0994,11216.0
2018-07-26 15:20:00,144.38,144.47,144.36,144.42,32992.0,121.1078,121.1833,121.091,121.1413,32992.0
2018-07-26 15:25:00,144.43,144.62,144.43,144.56,15450.0,121.1497,121.3091,121.1497,121.2588,15450.0
2018-07-26 15:30:00,144.58,144.61,144.52,144.52,17079.0,121.2755,121.3007,121.2252,121.2252,17079.0
2018-07-26 15:35:00,144.52,144.54,144.49,144.53,9559.0,121.2252,121.242,121.2,121.2336,9559.0
2018-07-26 15:40:00,144.53,144.54,144.36,144.36,24208.0,121.2336,121.242,121.091,121.091,24208.0
2018-07-26 15:45:00,144.36,144.52,144.31,144.47,33762.0,121.091,121.2252,121.049,121.1833,33762.0
2018-07-26 15:50:00,144.49,144.49,144.38,144.42,42391.0,121.2,121.2,121.1078,121.1413,42391.0
2018-07-26 15:55:00,144.42,144.58,144.37,144.51,82510.0,121.1413,121.2755,121.0994,121.2168,82510.0
2018-07-27 09:30:00,145.04,145.14,144.23,144.35,40433.0,121.6614,121.7453,120.9819,121.0826,40433.0
2018-07-27 09:35:00,144.31,144.61,144.06,144.36,12453.0,121.049,121.3007,120.8393,121.091,12453.0
2018-07-27 09:40:00,144.47,144.68,144.26,144.6,13540.0,121.1833,121.3594,121.0071,121.2923,13540.0
2018-07-27 09:45:00,144.68,144.83,144.34,144.34,16353.0,121.3594,121.4852,121.0742,121.0742,16353.0
2018-07-27 09:50:00,144.4,144.63,144.33,144.57,24048.0,121.1245,121.3175,121.0658,121.2671,24048.0
2018-07-27 09:55:00,144.52,144.74,144.48,144.53,10069.0,121.2252,121.4097,121.1916,121.2336,10069.0
2018-07-27 10:00:00,144.6,144.6,144.36,144.36,13901.0,121.2923,121.2923,121.091,121.091,13901.0
2018-07-27 10:05:00,144.33,144.52,144.29,144.44,13361.0,121.0658,121.2252,121.0323,121.1581,13361.0
2018-07-27 10:10:00,144.48,144.78,144.48,144.78,9510.0,121.1916,121.4433,121.1916,121.4433,9510.0
2018-07-27 10:15:00,144.7,144.71,144.55,144.56,5401.0,121.3762,121.3846,121.2504,121.2588,5401.0
2018-07-27 10:20:00,144.57,144.87,144.57,144.8,12350.0,121.2671,121.5188,121.2671,121.4601,12350.0
2018-07-27 10:25:00,144.73,144.79,144.59,144.77,6696.0,121.4013,121.4517,121.2839,121.4349,6696.0
2018-07-27 10:30:00,144.75,144.95,144.75,144.94,19320.0,121.4181,121.5859,121.4181,121.5775,19320.0
2018-07-27 10:35:00,144.92,144.92,144.76,144.84,7481.0,121.5607,121.5607,121.4265,121.4936,7481.0
2018-07-27 10:40:00,144.85,144.93,144.75,144.83,13883.0,121.502,121.5691,121.4181,121.4852,13883.0
2018-07-27 10:45:00,144.75,144.77,144.64,144.7,7518.0,121.4181,121.4349,121.3259,121.3762,7518.0
2018-07-27 10:50:00,144.74,144.83,144.67,144.81,10184.0,121.4097,121.4852,121.351,121.4685,10184.0
2018-07-27 10:55:00,144.82,144.84,144.56,144.66,8057.0,121.4768,121.4936,121.2588,121.3426,8057.0
2018-07-27 11:00:00,144.68,144.76,144.62,144.72,7200.0,121.3594,121.4265,121.3091,121.393,7200.0
2018-07-27 11:05:00,144.71,144.71,144.61,144.68,5710.0,121.3846,121.3846,121.3007,121.3594,5710.0
2018-07-27 11:10:00,144.65,144.66,144.48,144.54,7400.0,121.3342,121.3426,121.1916,121.242,7400.0
2018-07-27 11:15:00,144.5,144.61,144.38,144.6,15357.0,121.2084,121.3007,121.1078,121.2923,15357.0
2018-07-27 11:20:00,144.57,144.59,144.42,144.43,7890.0,121.2671,121.2839,121.1413,121.1497,7890.0
2018-07-27 11:25:00,144.38,144.52,144.36,144.41,6426.0,121.1078,121.2252,121.091,121.1329,6426.0
2018-07-27 11:30:00,144.43,144.64,144.4,144.59,6795.0,121.1497,121.3259,121.1245,121.2839,6795.0
2018-07-27 11:35:00,144.62,144.79,144.61,144.76,5155.0,121.3091,121.4517,121.3007,121.4265,5155.0
2018-07-27 11:40:00,144.78,144.81,144.69,144.73,4914.0,121.4433,121.4685,121.3678,121.4013,4914.0
2018-07-27 11:45:00,144.75,144.79,144.66,144.66,4670.0,121.4181,121.4517,121.3426,121.3426,4670.0
2018-07-27 11:50:00,144.69,144.69,144.53,144.53,5751.0,121.3678,121.3678,121.2336,121.2336,5751.0
2018-07-27 11:55:00,144.56,144.58,144.47,144.51,5200.0,121.2588,121.2755,121.1833,121.2168,5200.0
2018-07-27 12:00:00,144.5,144.51,144.35,144.39,11227.0,121.2084,121.2168,121.0826,121.1162,11227.0
2018-07-27 12:05:00,144.41,144.47,144.37,144.38,10024.0,121.1329,121.1833,121.0994,121.1078,10024.0
2018-07-27 12:10:00,144.39,144.47,144.35,144.44,5482.0,121.1162,121.1833,121.0826,121.1581,5482.0
2018-07-27 12:15:00,144.42,144.51,144.41,144.48,5111.0,121.1413,121.2168,121.1329,121.1916,5111.0
2018-07-27 12:20:00,144.48,144.48,144.35,144.38,5056.0,121.1916,121.1916,121.0826,121.1078,5056.0
2018-07-27 12:25:00,144.33,144.43,144.3,144.43,4315.0,121.0658,121.1497,121.0407,121.1497,4315.0
2018-07-27 12:30:00,144.41,144.41,144.27,144.33,8522.0,121.1329,121.1329,121.0155,121.0658,8522.0
2018-07-27 12:35:00,144.33,144.39,144.27,144.32,17159.0,121.0658,121.1162,121.0155,121.0574,17159.0
2018-07-27 12:40:00,144.27,144.36,144.23,144.36,13956.0,121.0155,121.091,120.9819,121.091,13956.0
2018-07-27 12:45:00,144.36,144.37,144.22,144.22,4794.0,121.091,121.0994,120.9736,120.9736,4794.0
2018-07-27 12:50:00,144.22,144.35,144.22,144.29,6715.0,120.9736,121.0826,120.9736,121.0323,6715.0
2018-07-27 12:55:00,144.28,144.43,144.27,144.43,6839.0,121.0239,121.1497,121.0155,121.1497,6839.0
2018-07-27 13:00:00,144.39,144.67,144.31,144.67,9157.0,121.1162,121.351,121.049,121.351,9157.0
2018-07-27 13:05:00,144.65,144.75,144.61,144.69,12032.0,121.3342,121.4181,121.3007,121.3678,12032.0
2018-07-27 13:10:00,144.69,144.69,144.54,144.64,5827.0,121.3678,121.3678,121.242,121.3259,5827.0
2018-07-27 13:15:00,144.59,144.6,144.4,144.48,7088.0,121.2839,121.2923,121.1245,121.1916,7088.0
2018-07-27 13:20:00,144.47,144.48,144.34,144.34,7800.0,121.1833,121.1916,121.0742,121.0742,7800.0
2018-07-27 13:25:00,144.36,144.38,144.23,144.32,4891.0,121.091,121.1078,120.9819,121.0574,4891.0
2018-07-27 13:30:00,144.3,144.31,144.23,144.24,5020.0,121.0407,121.049,120.9819,120.9903,5020.0
2018-07-27 13:35:00,144.22,144.31,144.18,144.3,9378.0,120.9736,121.049,120.94,121.0407,9378.0
2018-07-27 13:40:00,144.34,144.39,144.29,144.39,9749.0,121.0742,121.1162,121.0323,121.1162,9749.0
2018-07-27 13:45:00,144.4,144.43,144.3,144.42,7310.0,121.1245,121.1497,121.0407,121.1413,7310.0
2018-07-27 13:50:00,144.4,144.4,144.27,144.28,7921.0,121.1245,121.1245,121.0155,121.0239,7921.0
2018-07-27 13:55:00,144.27,144.36,144.27,144.35,13044.0,121.0155,121.091,121.0155,121.0826,13044.0
2018-07-27 14:00:00,144.33,144.38,144.28,144.34,11867.0,121.0658,121.1078,121.0239,121.0742,11867.0
2018-07-27 14:05:00,144.33,144.37,144.3,144.34,6253.0,121.0658,121.0994,121.0407,121.0742,6253.0
2018-07-27 14:10:00,144.33,144.42,144.32,144.4,6445.0,121.0658,121.1413,121.0574,121.1245,6445.0
2018-07-27 14:15:00,144.4,144.47,144.29,144.3,59739.0,121.1245,121.1833,121.0323,121.0407,59739.0
2018-07-27 14:20:00,144.28,144.29,144.2,144.26,11929.0,121.0239,121.0323,120.9568,121.0071,11929.0
2018-07-27 14:25:00,144.27,144.35,144.24,144.29,9288.0,121.0155,121.0826,120.9903,121.0323,9288.0
2018-07-27 14:30:00,144.29,144.35,144.2,144.29,26834.0,121.0323,121.0826,120.9568,121.0323,26834.0
2018-07-27 14:35:00,144.29,144.3,144.24,144.27,12575.0,121.0323,121.0407,120.9903,121.0155,12575.0
2018-07-27 14:40:00,144.3,144.3,144.2,144.25,10131.0,121.0407,121.0407,120.9568,120.9987,10131.0
2018-07-27 14:45:00,144.21,144.21,144.01,144.01,7135.0,120.9652,120.9652,120.7974,120.7974,7135.0
2018-07-27 14:50:00,144.02,144.11,143.98,144.11,7763.0,120.8058,120.8813,120.7722,120.8813,7763.0
2018-07-27 14:55:00,144.09,144.16,144.07,144.09,7714.0,120.8645,120.9232,120.8477,120.8645,7714.0
2018-07-27 15:00:00,144.1,144.39,144.1,144.36,15868.0,120.8729,121.1162,120.8729,121.091,15868.0
2018-07-27 15:05:00,144.37,144.38,144.27,144.32,9930.0,121.0994,121.1078,121.0155,121.0574,9930.0
2018-07-27 15:10:00,144.34,144.4,144.3,144.31,9602.0,121.0742,121.1245,121.0407,121.049,9602.0
2018-07-27 15:15:00,144.31,144.48,144.31,144.48,15373.0,121.049,121.1916,121.049,121.1916,15373.0
2018-07-27 15:20:00,144.49,144.53,144.45,144.48,12121.0,121.2,121.2336,121.1665,121.1916,12121.0
2018-07-27 15:25:00,144.49,144.53,144.39,144.49,14595.0,121.2,121.2336,121.1162,121.2,14595.0
2018-07-27 15:30:00,144.49,144.67,144.48,144.62,19187.0,121.2,121.351,121.1916,121.3091,19187.0
2018-07-27 15:35:00,144.62,144.69,144.56,144.69,44797.0,121.3091,121.3678,121.2588,121.3678,44797.0
2018-07-27 15:40:00,144.66,144.66,144.49,144.5,25033.0,121.3426,121.3426,121.2,121.2084,25033.0
2018-07-27 15:45:00,144.46,144.59,144.44,144.57,43504.0,121.1749,121.2839,121.1581,121.2671,43504.0
2018-07-27 15:50:00,144.53,144.6,144.33,144.39,34564.0,121.2336,121.2923,121.0658,121.1162,34564.0
2018-07-27 15:55:00,144.39,144.48,144.26,144.37,71743.0,121.1162,121.1916,121.0071,121.0994,71743.0
2018-07-30 09:30:00,144.03,144.55,143.64,143.65,24238.0,120.8142,121.2504,120.487,120.4954,24238.0
2018-07-30 09:35:00,143.51,144.02,143.5,143.59,7239.0,120.378,120.8058,120.3696,120.4451,7239.0
2018-07-30 09:40:00,143.7,143.75,143.22,143.27,8591.0,120.5374,120.5793,120.1347,120.1767,8591.0
2018-07-30 09:45:00,143.29,143.57,143.29,143.31,11451.0,120.1935,120.4283,120.1935,120.2102,11451.0
2018-07-30 09:50:00,143.36,143.46,142.9,142.91,12821.0,120.2522,120.3361,119.8663,119.8747,12821.0
2018-07-30 09:55:00,142.95,142.95,142.6,142.72,7854.0,119.9083,119.9083,119.6147,119.7153,7854.0
2018-07-30 10:00:00,142.69,142.69,142.45,142.54,9519.0,119.6902,119.6902,119.4889,119.5644,9519.0
2018-07-30 10:05:00,142.46,142.63,142.34,142.54,25858.0,119.4972,119.6398,119.3966,119.5644,25858.0
2018-07-30 10:10:00,142.51,142.51,142.02,142.17,12703.0,119.5392,119.5392,119.1282,119.254,12703.0
2018-07-30 10:15:00,142.15,142.36,142.01,142.11,10784.0,119.2372,119.4134,119.1198,119.2037,10784.0
2018-07-30 10:20:00,142.09,142.13,141.94,142.01,9858.0,119.1869,119.2204,119.0611,119.1198,9858.0
2018-07-30 10:25:00,142.05,142.29,141.95,142.29,19142.0,119.1533,119.3546,119.0695,119.3546,19142.0
2018-07-30 10:30:00,142.31,142.49,142.29,142.32,22655.0,119.3714,119.5224,119.3546,119.3798,22655.0
2018-07-30 10:35:00,142.31,142.31,142.17,142.26,10775.0,119.3714,119.3714,119.254,119.3295,10775.0
2018-07-30 10:40:00,142.28,142.35,142.14,142.35,20999.0,119.3463,119.405,119.2288,119.405,20999.0
2018-07-30 10:45:00,142.37,142.49,142.25,142.27,19687.0,119.4218,119.5224,119.3211,119.3379,19687.0
2018-07-30 10:50:00,142.31,142.52,142.3,142.51,20059.0,119.3714,119.5476,119.363,119.5392,20059.0
2018-07-30 10:55:00,142.57,142.84,142.51,142.7,25194.0,119.5895,119.816,119.5392,119.6986,25194.0
2018-07-30 11:00:00,142.72,142.73,142.52,142.57,25502.0,119.7153,119.7237,119.5476,119.5895,25502.0
2018-07-30 11:05:00,142.56,142.61,142.44,142.5,14226.0,119.5811,119.6231,119.4805,119.5308,14226.0
2018-07-30 11:10:00,142.51,142.61,142.46,142.6,11469.0,119.5392,119.6231,119.4972,119.6147,11469.0
2018-07-30 11:15:00,142.57,142.7,142.47,142.68,13049.0,119.5895,119.6986,119.5056,119.6818,13049.0
2018-07-30 11:20:00,142.69,142.69,142.57,142.64,26426.0,119.6902,119.6902,119.5895,119.6482,26426.0
2018-07-30 11:25:00,142.65,142.76,142.65,142.73,27584.0,119.6566,119.7489,119.6566,119.7237,27584.0
2018-07-30 11:30:00,142.74,142.77,142.61,142.7,19378.0,119.7321,119.7573,119.6231,119.6986,19378.0
2018-07-30 11:35:00,142.71,142.94,142.71,142.94,10151.0,119.7069,119.8999,119.7069,119.8999,10151.0
2018-07-30 11:40:00,142.95,142.98,142.9,142.9,11938.0,119.9083,119.9334,119.8663,119.8663,11938.0
2018-07-30 11:45:00,142.9,142.9,142.68,142.71,9861.0,119.8663,119.8663,119.6818,119.7069,9861.0
2018-07-30 11:50:00,142.67,142.98,142.63,142.88,10638.0,119.6734,119.9334,119.6398,119.8495,10638.0
2018-07-30 11:55:00,142.87,142.9,142.73,142.75,6010.0,119.8412,119.8663,119.7237,119.7405,6010.0
2018-07-30 12:00:00,142.76,142.76,142.6,142.6,7498.0,119.7489,119.7489,119.6147,119.6147,7498.0
2018-07-30 12:05:00,142.57,142.79,142.56,142.75,13069.0,119.5895,119.7741,119.5811,119.7405,13069.0
2018-07-30 12:10:00,142.75,142.82,142.7,142.79,6000.0,119.7405,119.7992,119.6986,119.7741,6000.0
2018-07-30 12:15:00,142.78,142.79,142.67,142.69,9040.0,119.7657,119.7741,119.6734,119.6902,9040.0
2018-07-30 12:20:00,142.7,142.79,142.67,142.79,12069.0,119.6986,119.7741,119.6734,119.7741,12069.0
2018-07-30 12:25:00,142.78,142.85,142.76,142.76,5686.0,119.7657,119.8244,119.7489,119.7489,5686.0
2018-07-30 12:30:00,142.75,142.88,142.75,142.86,8250.0,119.7405,119.8495,119.7405,119.8328,8250.0
2018-07-30 12:35:00,142.87,142.9,142.82,142.86,9616.0,119.8412,119.8663,119.7992,119.8328,9616.0
2018-07-30 12:40:00,142.85,142.89,142.76,142.88,11988.0,119.8244,119.8579,119.7489,119.8495,11988.0
2018-07-30 12:45:00,142.86,142.87,142.75,142.78,6865.0,119.8328,119.8412,119.7405,119.7657,6865.0
2018-07-30 12:50:00,142.78,142.86,142.76,142.76,6706.0,119.7657,119.8328,119.7489,119.7489,6706.0
2018-07-30 12:55:00,142.78,142.83,142.77,142.82,12419.0,119.7657,119.8076,119.7573,119.7992,12419.0
2018-07-30 13:00:00,142.82,142.84,142.76,142.76,10429.0,119.7992,119.816,119.7489,119.7489,10429.0
2018-07-30 13:05:00,142.76,142.84,142.76,142.79,7638.0,119.7489,119.816,119.7489,119.7741,7638.0
2018-07-30 13:10:00,142.81,142.81,142.67,142.68,10654.0,119.7908,119.7908,119.6734,119.6818,10654.0
2018-07-30 13:15:00,142.68,142.77,142.57,142.61,12332.0,119.6818,119.7573,119.5895,119.6231,12332.0
2018-07-30 13:20:00,142.61,142.64,142.47,142.47,9095.0,119.6231,119.6482,119.5056,119.5056,9095.0
2018-07-30 13:25:00,142.47,142.54,142.44,142.53,6224.0,119.5056,119.5644,119.4805,119.556,6224.0
2018-07-30 13:30:00,142.52,142.54,142.46,142.49,9293.0,119.5476,119.5644,119.4972,119.5224,9293.0
2018-07-30 13:35:00,142.49,142.5,142.33,142.33,14631.0,119.5224,119.5308,119.3882,119.3882,14631.0
2018-07-30 13:40:00,142.34,142.53,142.34,142.48,21954.0,119.3966,119.556,119.3966,119.514,21954.0
2018-07-30 13:45:00,142.49,142.57,142.48,142.49,7842.0,119.5224,119.5895,119.514,119.5224,7842.0
2018-07-30 13:50:00,142.49,142.6,142.49,142.56,10123.0,119.5224,119.6147,119.5224,119.5811,10123.0
2018-07-30 13:55:00,142.58,142.65,142.47,142.47,15811.0,119.5979,119.6566,119.5056,119.5056,15811.0
2018-07-30 14:00:00,142.46,142.58,142.39,142.55,19718.0,119.4972,119.5979,119.4385,119.5727,19718.0
2018-07-30 14:05:00,142.54,142.56,142.49,142.49,12497.0,119.5644,119.5811,119.5224,119.5224,12497.0
2018-07-30 14:10:00,142.48,142.51,142.39,142.4,12988.0,119.514,119.5392,119.4385,119.4469,12988.0
2018-07-30 14:15:00,142.42,142.43,142.34,142.43,18489.0,119.4637,119.4721,119.3966,119.4721,18489.0
2018-07-30 14:20:00,142.44,142.52,142.42,142.52,11514.0,119.4805,119.5476,119.4637,119.5476,11514.0
2018-07-30 14:25:00,142.51,142.52,142.39,142.41,16344.0,119.5392,119.5476,119.4385,119.4553,16344.0
2018-07-30 14:30:00,142.4,142.46,142.38,142.43,11962.0,119.4469,119.4972,119.4301,119.4721,11962.0
2018-07-30 14:35:00,142.42,142.48,142.34,142.36,100106.0,119.4637,119.514,119.3966,119.4134,100106.0
2018-07-30 14:40:00,142.35,142.42,142.32,142.42,15171.0,119.405,119.4637,119.3798,119.4637,15171.0
2018-07-30 14:45:00,142.44,142.5,142.4,142.44,14339.0,119.4805,119.5308,119.4469,119.4805,14339.0
2018-07-30 14:50:00,142.44,142.5,142.31,142.38,17319.0,119.4805,119.5308,119.3714,119.4301,17319.0
2018-07-30 14:55:00,142.39,142.48,142.36,142.36,13171.0,119.4385,119.514,119.4134,119.4134,13171.0
2018-07-30 15:00:00,142.36,142.36,142.27,142.34,12058.0,119.4134,119.4134,119.3379,119.3966,12058.0
2018-07-30 15:05:00,142.34,142.51,142.34,142.42,19112.0,119.3966,119.5392,119.3966,119.4637,19112.0
2018-07-30 15:10:00,142.43,142.44,142.26,142.26,15836.0,119.4721,119.4805,119.3295,119.3295,15836.0
2018-07-30 15:15:00,142.27,142.39,142.23,142.37,15870.0,119.3379,119.4385,119.3043,119.4218,15870.0
2018-07-30 15:20:00,142.35,142.48,142.3,142.39,22950.0,119.405,119.514,119.363,119.4385,22950.0
2018-07-30 15:25:00,142.41,142.45,142.34,142.35,23937.0,119.4553,119.4889,119.3966,119.405,23937.0
2018-07-30 15:30:00,142.37,142.59,142.34,142.57,28213.0,119.4218,119.6063,119.3966,119.5895,28213.0
2018-07-30 15:35:00,142.58,142.64,142.46,142.52,21008.0,119.5979,119.6482,119.4972,119.5476,21008.0
2018-07-30 15:40:00,142.52,142.58,142.42,142.47,24594.0,119.5476,119.5979,119.4637,119.5056,24594.0
2018-07-30 15:45:00,142.47,142.52,142.4,142.4,38270.0,119.5056,119.5476,119.4469,119.4469,38270.0
2018-07-30 15:50:00,142.41,142.79,142.4,142.71,83877.0,119.4553,119.7741,119.4469,119.7069,83877.0
2018-07-30 15:55:00,142.7,142.77,142.48,142.72,113884.0,119.6986,119.7573,119.514,119.7153,113884.0
2018-07-31 09:30:00,146.86,148.0,145.6,147.27,119313.0,123.188,124.1443,122.1311,123.5319,119313.0
2018-07-31 09:35:00,147.29,148.33,147.29,147.89,60157.0,123.5487,124.4211,123.5487,124.052,60157.0
2018-07-31 09:40:00,147.86,148.21,147.6,148.19,66414.0,124.0268,124.3204,123.8087,124.3036,66414.0
2018-07-31 09:45:00,148.19,148.65,148.03,148.47,43508.0,124.3036,124.6895,124.1694,124.5385,43508.0
2018-07-31 09:50:00,148.43,148.61,148.04,148.22,50679.0,124.505,124.6559,124.1778,124.3288,50679.0
2018-07-31 09:55:00,148.2,148.42,148.01,148.42,25937.0,124.312,124.4966,124.1527,124.4966,25937.0
2018-07-31 10:00:00,148.44,148.78,148.14,148.7,80247.0,124.5133,124.7985,124.2617,124.7314,80247.0
2018-07-31 10:05:00,148.84,149.54,148.65,149.26,51866.0,124.8489,125.436,124.6895,125.2012,51866.0
2018-07-31 10:10:00,149.26,149.57,149.2,149.42,41601.0,125.2012,125.4612,125.1508,125.3354,41601.0
2018-07-31 10:15:00,149.43,149.95,149.37,149.47,34387.0,125.3438,125.78,125.2934,125.3773,34387.0
2018-07-31 10:20:00,149.53,149.54,149.3,149.5,35416.0,125.4277,125.436,125.2347,125.4025,35416.0
2018-07-31 10:25:00,149.49,150.82,149.49,150.06,105135.0,125.3941,126.5097,125.3941,125.8722,105135.0
2018-07-31 10:30:00,150.09,150.5,149.95,149.95,61954.0,125.8974,126.2413,125.78,125.78,61954.0
2018-07-31 10:35:00,149.96,150.08,149.84,149.84,38587.0,125.7883,125.889,125.6877,125.6877,38587.0
2018-07-31 10:40:00,149.87,150.03,149.27,149.53,39509.0,125.7128,125.8471,125.2096,125.4277,39509.0
2018-07-31 10:45:00,149.51,149.7,149.45,149.68,39111.0,125.4109,125.5702,125.3605,125.5535,39111.0
2018-07-31 10:50:00,149.65,149.7,149.38,149.54,29296.0,125.5283,125.5702,125.3018,125.436,29296.0
2018-07-31 10:55:00,149.5,149.7,149.39,149.54,43598.0,125.4025,125.5702,125.3102,125.436,43598.0
2018-07-31 11:00:00,149.55,149.59,149.33,149.35,15514.0,125.4444,125.478,125.2599,125.2767,15514.0
2018-07-31 11:05:00,149.37,149.7,149.32,149.7,51070.0,125.2934,125.5702,125.2515,125.5702,51070.0
2018-07-31 11:10:00,149.7,150.08,149.69,149.86,100080.0,125.5702,125.889,125.5619,125.7045,100080.0
2018-07-31 11:15:00,149.88,150.03,149.84,150.0,113868.0,125.7212,125.8471,125.6877,125.8219,113868.0
2018-07-31 11:20:00,150.0,150.02,149.64,149.68,27094.0,125.8219,125.8387,125.5199,125.5535,27094.0
2018-07-31 11:25:00,149.69,149.69,149.15,149.18,26371.0,125.5619,125.5619,125.1089,125.1341,26371.0
2018-07-31 11:30:00,149.19,149.48,149.14,149.36,31758.0,125.1425,125.3857,125.1005,125.2851,31758.0
2018-07-31 11:35:00,149.36,149.56,149.31,149.48,10233.0,125.2851,125.4528,125.2431,125.3857,10233.0
2018-07-31 11:40:00,149.47,149.61,149.45,149.52,16848.0,125.3773,125.4948,125.3605,125.4193,16848.0
2018-07-31 11:45:00,149.53,149.57,149.04,149.21,22251.0,125.4277,125.4612,125.0166,125.1592,22251.0
2018-07-31 11:50:00,149.17,149.21,148.95,148.95,21906.0,125.1257,125.1592,124.9411,124.9411,21906.0
2018-07-31 11:55:00,148.91,149.07,148.77,148.89,20115.0,124.9076,125.0418,124.7902,124.8908,20115.0
2018-07-31 12:00:00,148.89,149.15,148.84,149.12,15456.0,124.8908,125.1089,124.8489,125.0837,15456.0
2018-07-31 12:05:00,149.14,149.22,149.08,149.13,11063.0,125.1005,125.1676,125.0502,125.0921,11063.0
2018-07-31 12:10:00,149.18,149.29,148.94,148.95,17673.0,125.1341,125.2263,124.9328,124.9411,17673.0
2018-07-31 12:15:00,148.96,149.37,148.96,149.28,10327.0,124.9495,125.2934,124.9495,125.2179,10327.0
2018-07-31 12:20:00,149.25,149.34,149.23,149.33,10330.0,125.1928,125.2683,125.176,125.2599,10330.0
2018-07-31 12:25:00,149.31,149.45,149.3,149.44,12485.0,125.2431,125.3605,125.2347,125.3522,12485.0
2018-07-31 12:30:00,149.41,149.45,149.32,149.34,14464.0,125.327,125.3605,125.2515,125.2683,14464.0
2018-07-31 12:35:00,149.33,149.42,149.16,149.22,10239.0,125.2599,125.3354,125.1173,125.1676,10239.0
2018-07-31 12:40:00,149.15,149.32,149.05,149.3,18014.0,125.1089,125.2515,125.025,125.2347,18014.0
2018-07-31 12:45:00,149.31,149.39,149.3,149.34,7520.0,125.2431,125.3102,125.2347,125.2683,7520.0
2018-07-31 12:50:00,149.35,149.35,149.18,149.26,13628.0,125.2767,125.2767,125.1341,125.2012,13628.0
2018-07-31 12:55:00,149.25,149.27,149.12,149.18,11245.0,125.1928,125.2096,125.0837,125.1341,11245.0
2018-07-31 13:00:00,149.15,149.21,149.06,149.12,11830.0,125.1089,125.1592,125.0334,125.0837,11830.0
2018-07-31 13:05:00,149.1,149.1,148.98,149.06,31668.0,125.067,125.067,124.9663,125.0334,31668.0
2018-07-31 13:10:00,149.04,149.13,149.0,149.01,37282.0,125.0166,125.0921,124.9831,124.9915,37282.0
2018-07-31 13:15:00,149.03,149.05,148.95,149.03,7969.0,125.0082,125.025,124.9411,125.0082,7969.0
2018-07-31 13:20:00,149.02,149.04,148.99,148.99,6350.0,124.9999,125.0166,124.9747,124.9747,6350.0
2018-07-31 13:25:00,149.02,149.3,148.99,149.04,12960.0,124.9999,125.2347,124.9747,125.0166,12960.0
2018-07-31 13:30:00,149.04,149.23,148.94,149.21,14877.0,125.0166,125.176,124.9328,125.1592,14877.0
2018-07-31 13:35:00,149.19,149.35,149.14,149.35,12163.0,125.1425,125.2767,125.1005,125.2767,12163.0
2018-07-31 13:40:00,149.38,149.45,149.32,149.44,9152.0,125.3018,125.3605,125.2515,125.3522,9152.0
2018-07-31 13:45:00,149.43,149.61,149.39,149.61,65640.0,125.3438,125.4948,125.3102,125.4948,65640.0
2018-07-31 13:50:00,149.63,149.76,149.54,149.59,9630.0,125.5115,125.6206,125.436,125.478,9630.0
2018-07-31 13:55:00,149.59,149.64,149.47,149.54,17349.0,125.478,125.5199,125.3773,125.436,17349.0
2018-07-31 14:00:00,149.55,149.67,149.39,149.39,27869.0,125.4444,125.5451,125.3102,125.3102,27869.0
2018-07-31 14:05:00,149.33,149.36,149.15,149.27,23118.0,125.2599,125.2851,125.1089,125.2096,23118.0
2018-07-31 14:10:00,149.26,149.26,149.05,149.1,13388.0,125.2012,125.2012,125.025,125.067,13388.0
2018-07-31 14:15:00,149.1,149.1,148.7,148.86,20455.0,125.067,125.067,124.7314,124.8656,20455.0
2018-07-31 14:20:00,148.9,148.9,148.6,148.6,23645.0,124.8992,124.8992,124.6476,124.6476,23645.0
2018-07-31 14:25:00,148.61,148.73,148.56,148.59,20806.0,124.6559,124.7566,124.614,124.6392,20806.0
2018-07-31 14:30:00,148.62,148.65,148.56,148.59,14378.0,124.6643,124.6895,124.614,124.6392,14378.0
2018-07-31 14:35:00,148.56,149.06,148.56,149.02,23829.0,124.614,125.0334,124.614,124.9999,23829.0
2018-07-31 14:40:00,149.02,149.07,148.91,149.04,36515.0,124.9999,125.0418,124.9076,125.0166,36515.0
2018-07-31 14:45:00,149.03,149.03,148.85,148.93,18006.0,125.0082,125.0082,124.8573,124.9244,18006.0
2018-07-31 14:50:00,148.91,149.02,148.88,149.02,15935.0,124.9076,124.9999,124.8824,124.9999,15935.0
2018-07-31 14:55:00,149.02,149.04,148.9,148.9,13088.0,124.9999,125.0166,124.8992,124.8992,13088.0
2018-07-31 15:00:00,148.89,148.89,148.7,148.81,28096.0,124.8908,124.8908,124.7314,124.8237,28096.0
2018-07-31 15:05:00,148.83,148.95,148.72,148.93,20876.0,124.8405,124.9411,124.7482,124.9244,20876.0
2018-07-31 15:10:00,148.93,148.94,148.81,148.83,40722.0,124.9244,124.9328,124.8237,124.8405,40722.0
2018-07-31 15:15:00,148.83,148.99,148.82,148.82,37780.0,124.8405,124.9747,124.8321,124.8321,37780.0
2018-07-31 15:20:00,148.82,148.97,148.74,148.97,37334.0,124.8321,124.9579,124.765,124.9579,37334.0
2018-07-31 15:25:00,149.0,149.0,148.8,148.81,22938.0,124.9831,124.9831,124.8153,124.8237,22938.0
2018-07-31 15:30:00,148.8,148.81,148.41,148.44,36670.0,124.8153,124.8237,124.4882,124.5133,36670.0
2018-07-31 15:35:00,148.45,148.58,148.39,148.5,42821.0,124.5217,124.6308,124.4714,124.5637,42821.0
2018-07-31 15:40:00,148.5,148.61,148.44,148.47,49019.0,124.5637,124.6559,124.5133,124.5385,49019.0
2018-07-31 15:45:00,148.47,148.49,147.71,147.81,107410.0,124.5385,124.5553,123.901,123.9849,107410.0
2018-07-31 15:50:00,147.82,148.01,147.79,147.92,114266.0,123.9933,124.1527,123.9681,124.0772,114266.0
2018-07-31 15:55:00,147.96,148.55,147.96,148.16,252857.0,124.1107,124.6056,124.1107,124.2785,252857.0
2018-08-01 09:30:00,147.67,148.21,147.25,147.96,51530.0,123.8675,124.3204,123.5152,124.1107,51530.0
2018-08-01 09:35:00,147.89,148.28,147.84,148.28,26919.0,124.052,124.3791,124.0101,124.3791,26919.0
2018-08-01 09:40:00,148.22,148.3,147.98,148.07,47401.0,124.3288,124.3959,124.1275,124.203,47401.0
2018-08-01 09:45:00,148.08,148.08,147.27,147.55,33621.0,124.2114,124.2114,123.5319,123.7668,33621.0
2018-08-01 09:50:00,147.59,148.18,147.48,148.18,33865.0,123.8004,124.2953,123.7081,124.2953,33865.0
2018-08-01 09:55:00,148.18,148.25,148.02,148.22,36503.0,124.2953,124.354,124.161,124.3288,36503.0
2018-08-01 10:00:00,148.22,148.8,148.17,148.56,63202.0,124.3288,124.8153,124.2869,124.614,63202.0
2018-08-01 10:05:00,148.59,148.89,148.29,148.85,26301.0,124.6392,124.8908,124.3875,124.8573,26301.0
2018-08-01 10:10:00,148.8,149.11,148.79,149.11,12426.0,124.8153,125.0753,124.8069,125.0753,12426.0
2018-08-01 10:15:00,149.11,149.21,148.93,149.16,25658.0,125.0753,125.1592,124.9244,125.1173,25658.0
2018-08-01 10:20:00,149.13,149.36,148.84,149.05,21756.0,125.0921,125.2851,124.8489,125.025,21756.0
2018-08-01 10:25:00,149.0,149.07,148.78,149.0,31163.0,124.9831,125.0418,124.7985,124.9831,31163.0
2018-08-01 10:30:00,149.03,149.15,148.91,149.12,15497.0,125.0082,125.1089,124.9076,125.0837,15497.0
2018-08-01 10:35:00,149.17,149.27,149.12,149.23,9824.0,125.1257,125.2096,125.0837,125.176,9824.0
2018-08-01 10:40:00,149.24,149.41,149.14,149.4,22264.0,125.1844,125.327,125.1005,125.3186,22264.0
2018-08-01 10:45:00,149.41,149.55,149.2,149.21,13440.0,125.327,125.4444,125.1508,125.1592,13440.0
2018-08-01 10:50:00,149.21,149.49,149.19,149.39,25496.0,125.1592,125.3941,125.1425,125.3102,25496.0
2018-08-01 10:55:00,149.41,149.47,149.29,149.37,16851.0,125.327,125.3773,125.2263,125.2934,16851.0
2018-08-01 11:00:00,149.4,149.57,149.32,149.53,12754.0,125.3186,125.4612,125.2515,125.4277,12754.0
2018-08-01 11:05:00,149.52,149.57,149.22,149.22,17477.0,125.4193,125.4612,125.1676,125.1676,17477.0
2018-08-01 11:10:00,149.22,149.22,148.64,148.75,54862.0,125.1676,125.1676,124.6811,124.7734,54862.0
2018-08-01 11:15:00,148.77,148.91,148.7,148.7,16191.0,124.7902,124.9076,124.7314,124.7314,16191.0
2018-08-01 11:20:00,148.71,149.2,148.68,149.2,52807.0,124.7398,125.1508,124.7147,125.1508,52807.0
2018-08-01 11:25:00,149.23,149.76,149.18,149.18,44778.0,125.176,125.6206,125.1341,125.1341,44778.0
2018-08-01 11:30:00,149.16,149.16,148.9,149.09,26284.0,125.1173,125.1173,124.8992,125.0586,26284.0
2018-08-01 11:35:00,149.1,149.11,148.89,149.01,12384.0,125.067,125.0753,124.8908,124.9915,12384.0
2018-08-01 11:40:00,149.13,149.49,149.02,149.44,65869.0,125.0921,125.3941,124.9999,125.3522,65869.0
2018-08-01 11:45:00,149.48,149.7,149.26,149.66,18303.0,125.3857,125.5702,125.2012,125.5367,18303.0
2018-08-01 11:50:00,149.63,149.64,149.32,149.32,9590.0,125.5115,125.5199,125.2515,125.2515,9590.0
2018-08-01 11:55:00,149.34,149.6,149.34,149.55,27325.0,125.2683,125.4864,125.2683,125.4444,27325.0
2018-08-01 12:00:00,149.5,149.53,149.22,149.43,28920.0,125.4025,125.4277,125.1676,125.3438,28920.0
2018-08-01 12:05:00,149.44,149.62,149.27,149.5,25345.0,125.3522,125.5031,125.2096,125.4025,25345.0
2018-08-01 12:10:00,149.5,149.5,149.39,149.43,7712.0,125.4025,125.4025,125.3102,125.3438,7712.0
2018-08-01 12:15:00,149.43,149.64,149.38,149.53,20716.0,125.3438,125.5199,125.3018,125.4277,20716.0
2018-08-01 12:20:00,149.51,149.58,149.44,149.46,6705.0,125.4109,125.4696,125.3522,125.3689,6705.0
2018-08-01 12:25:00,149.43,149.75,149.41,149.45,48011.0,125.3438,125.6122,125.327,125.3605,48011.0
2018-08-01 12:30:00,149.38,149.96,149.38,149.9,39848.0,125.3018,125.7883,125.3018,125.738,39848.0
2018-08-01 12:35:00,149.92,150.05,149.84,150.0,36660.0,125.7548,125.8638,125.6877,125.8219,36660.0
2018-08-01 12:40:00,150.02,150.31,149.96,150.3,31490.0,125.8387,126.0819,125.7883,126.0735,31490.0
2018-08-01 12:45:00,150.33,150.36,149.65,149.69,15176.0,126.0987,126.1239,125.5283,125.5619,15176.0
2018-08-01 12:50:00,149.69,149.89,149.68,149.83,10062.0,125.5619,125.7296,125.5535,125.6793,10062.0
2018-08-01 12:55:00,149.77,149.82,149.71,149.81,13427.0,125.629,125.6709,125.5786,125.6625,13427.0
2018-08-01 13:00:00,149.79,149.99,149.75,149.91,8916.0,125.6457,125.8135,125.6122,125.7464,8916.0
2018-08-01 13:05:00,149.89,150.03,149.78,149.94,12602.0,125.7296,125.8471,125.6374,125.7716,12602.0
2018-08-01 13:10:00,149.95,150.1,149.9,150.06,13856.0,125.78,125.9058,125.738,125.8722,13856.0
2018-08-01 13:15:00,150.06,150.09,149.89,149.9,14294.0,125.8722,125.8974,125.7296,125.738,14294.0
2018-08-01 13:20:00,149.9,149.97,149.65,149.8,21493.0,125.738,125.7967,125.5283,125.6541,21493.0
2018-08-01 13:25:00,149.8,149.99,149.76,149.96,13679.0,125.6541,125.8135,125.6206,125.7883,13679.0
2018-08-01 13:30:00,149.93,149.96,149.82,149.83,13948.0,125.7632,125.7883,125.6709,125.6793,13948.0
2018-08-01 13:35:00,149.86,149.87,149.72,149.82,11074.0,125.7045,125.7128,125.587,125.6709,11074.0
2018-08-01 13:40:00,149.8,149.8,149.6,149.7,9061.0,125.6541,125.6541,125.4864,125.5702,9061.0
2018-08-01 13:45:00,149.7,149.83,149.7,149.71,10861.0,125.5702,125.6793,125.5702,125.5786,10861.0
2018-08-01 13:50:00,149.69,149.72,149.64,149.68,9071.0,125.5619,125.587,125.5199,125.5535,9071.0
2018-08-01 13:55:00,149.68,149.84,149.62,149.76,14563.0,125.5535,125.6877,125.5031,125.6206,14563.0
2018-08-01 14:00:00,149.72,149.98,149.62,149.98,19345.0,125.587,125.8051,125.5031,125.8051,19345.0
2018-08-01 14:05:00,149.94,150.04,149.83,149.91,26273.0,125.7716,125.8554,125.6793,125.7464,26273.0
2018-08-01 14:10:00,149.93,150.13,149.93,150.07,25545.0,125.7632,125.9309,125.7632,125.8806,25545.0
2018-08-01 14:15:00,150.08,150.26,150.08,150.24,26746.0,125.889,126.04,125.889,126.0232,26746.0
2018-08-01 14:20:00,150.21,150.25,150.01,150.02,13390.0,125.998,126.0316,125.8303,125.8387,13390.0
2018-08-01 14:25:00,150.02,150.05,149.86,149.97,17066.0,125.8387,125.8638,125.7045,125.7967,17066.0
2018-08-01 14:30:00,149.97,150.1,149.97,150.02,14895.0,125.7967,125.9058,125.7967,125.8387,14895.0
2018-08-01 14:35:00,150.02,150.24,149.98,150.24,17713.0,125.8387,126.0232,125.8051,126.0232,17713.0
2018-08-01 14:40:00,150.23,150.36,150.13,150.22,18458.0,126.0148,126.1239,125.9309,126.0064,18458.0
2018-08-01 14:45:00,150.2,150.2,149.93,149.97,19216.0,125.9897,125.9897,125.7632,125.7967,19216.0
2018-08-01 14:50:00,149.97,150.26,149.96,150.23,13370.0,125.7967,126.04,125.7883,126.0148,13370.0
2018-08-01 14:55:00,150.25,150.32,150.22,150.23,17838.0,126.0316,126.0903,126.0064,126.0148,17838.0
2018-08-01 15:00:00,150.22,150.22,149.99,150.02,15225.0,126.0064,126.0064,125.8135,125.8387,15225.0
2018-08-01 15:05:00,150.04,150.19,150.04,150.06,7947.0,125.8554,125.9813,125.8554,125.8722,7947.0
2018-08-01 15:10:00,150.07,150.13,150.05,150.13,12118.0,125.8806,125.9309,125.8638,125.9309,12118.0
2018-08-01 15:15:00,150.14,150.14,149.98,150.04,19223.0,125.9393,125.9393,125.8051,125.8554,19223.0
2018-08-01 15:20:00,150.08,150.19,150.04,150.06,13164.0,125.889,125.9813,125.8554,125.8722,13164.0
2018-08-01 15:25:00,150.06,150.18,149.96,150.0,35358.0,125.8722,125.9729,125.7883,125.8219,35358.0
2018-08-01 15:30:00,149.99,150.24,149.97,150.21,19287.0,125.8135,126.0232,125.7967,125.998,19287.0
2018-08-01 15:35:00,150.23,150.29,150.17,150.29,21972.0,126.0148,126.0651,125.9645,126.0651,21972.0
2018-08-01 15:40:00,150.3,150.41,150.14,150.29,37664.0,126.0735,126.1658,125.9393,126.0651,37664.0
2018-08-01 15:45:00,150.26,150.32,150.04,150.2,42334.0,126.04,126.0903,125.8554,125.9897,42334.0
2018-08-01 15:50:00,150.2,150.49,150.11,150.48,77646.0,125.9897,126.2329,125.9142,126.2245,77646.0
2018-08-01 15:55:00,150.47,150.49,150.01,150.19,190161.0,126.2161,126.2329,125.8303,125.9813,190161.0
2018-08-02 09:30:00,149.79,150.12,149.74,149.83,26173.0,125.6457,125.9225,125.6038,125.6793,26173.0
2018-08-02 09:35:00,149.89,150.2,149.81,149.95,11396.0,125.7296,125.9897,125.6625,125.78,11396.0
2018-08-02 09:40:00,149.9,150.06,149.72,149.96,10541.0,125.738,125.8722,125.587,125.7883,10541.0
2018-08-02 09:45:00,149.99,150.18,149.99,150.14,7439.0,125.8135,125.9729,125.8135,125.9393,7439.0
2018-08-02 09:50:00,150.08,150.36,149.96,150.02,13759.0,125.889,126.1239,125.7883,125.8387,13759.0
2018-08-02 09:55:00,149.96,150.01,149.6,149.6,11048.0,125.7883,125.8303,125.4864,125.4864,11048.0
2018-08-02 10:00:00,149.6,149.63,149.24,149.33,20145.0,125.4864,125.5115,125.1844,125.2599,20145.0
2018-08-02 10:05:00,149.37,149.42,148.98,149.06,17229.0,125.2934,125.3354,124.9663,125.0334,17229.0
2018-08-02 10:10:00,149.07,149.17,149.05,149.16,6779.0,125.0418,125.1257,125.025,125.1173,6779.0
2018-08-02 10:15:00,149.12,149.26,149.07,149.09,7676.0,125.0837,125.2012,125.0418,125.0586,7676.0
2018-08-02 10:20:00,149.13,149.13,148.82,148.88,11548.0,125.0921,125.0921,124.8321,124.8824,11548.0
2018-08-02 10:25:00,148.95,148.97,148.72,148.87,31682.0,124.9411,124.9579,124.7482,124.874,31682.0
2018-08-02 10:30:00,148.92,149.06,148.92,148.95,10500.0,124.916,125.0334,124.916,124.9411,10500.0
2018-08-02 10:35:00,148.94,149.4,148.94,149.38,27813.0,124.9328,125.3186,124.9328,125.3018,27813.0
2018-08-02 10:40:00,149.34,149.54,149.17,149.54,28732.0,125.2683,125.436,125.1257,125.436,28732.0
2018-08-02 10:45:00,149.54,149.67,149.41,149.55,11432.0,125.436,125.5451,125.327,125.4444,11432.0
2018-08-02 10:50:00,149.52,149.63,149.49,149.59,8305.0,125.4193,125.5115,125.3941,125.478,8305.0
2018-08-02 10:55:00,149.62,149.83,149.62,149.82,13565.0,125.5031,125.6793,125.5031,125.6709,13565.0
2018-08-02 11:00:00,149.76,149.84,149.65,149.78,12946.0,125.6206,125.6877,125.5283,125.6374,12946.0
2018-08-02 11:05:00,149.74,149.89,149.72,149.86,15370.0,125.6038,125.7296,125.587,125.7045,15370.0
2018-08-02 11:10:00,149.81,149.82,149.55,149.64,12773.0,125.6625,125.6709,125.4444,125.5199,12773.0
2018-08-02 11:15:00,149.65,149.67,149.47,149.55,8471.0,125.5283,125.5451,125.3773,125.4444,8471.0
2018-08-02 11:20:00,149.55,149.58,149.45,149.47,8782.0,125.4444,125.4696,125.3605,125.3773,8782.0
2018-08-02 11:25:00,149.51,149.6,149.46,149.47,14748.0,125.4109,125.4864,125.3689,125.3773,14748.0
2018-08-02 11:30:00,149.51,149.54,149.44,149.46,68024.0,125.4109,125.436,125.3522,125.3689,68024.0
2018-08-02 11:35:00,149.46,149.49,148.92,148.92,19222.0,125.3689,125.3941,124.916,124.916,19222.0
2018-08-02 11:40:00,148.93,149.19,148.91,149.05,16340.0,124.9244,125.1425,124.9076,125.025,16340.0
2018-08-02 11:45:00,149.02,149.23,149.0,149.05,18829.0,124.9999,125.176,124.9831,125.025,18829.0
2018-08-02 11:50:00,149.07,149.32,149.07,149.3,10879.0,125.0418,125.2515,125.0418,125.2347,10879.0
2018-08-02 11:55:00,149.31,149.5,149.3,149.46,10189.0,125.2431,125.4025,125.2347,125.3689,10189.0
2018-08-02 12:00:00,149.49,149.53,149.38,149.39,10415.0,125.3941,125.4277,125.3018,125.3102,10415.0
2018-08-02 12:05:00,149.4,149.5,149.37,149.42,10481.0,125.3186,125.4025,125.2934,125.3354,10481.0
2018-08-02 12:10:00,149.41,149.5,149.31,149.44,21328.0,125.327,125.4025,125.2431,125.3522,21328.0
2018-08-02 12:15:00,149.44,149.51,149.42,149.47,10840.0,125.3522,125.4109,125.3354,125.3773,10840.0
2018-08-02 12:20:00,149.44,149.49,149.39,149.46,5203.0,125.3522,125.3941,125.3102,125.3689,5203.0
2018-08-02 12:25:00,149.46,149.49,149.26,149.26,6653.0,125.3689,125.3941,125.2012,125.2012,6653.0
2018-08-02 12:30:00,149.27,149.34,149.19,149.24,7604.0,125.2096,125.2683,125.1425,125.1844,7604.0
2018-08-02 12:35:00,149.26,149.27,149.13,149.16,6817.0,125.2012,125.2096,125.0921,125.1173,6817.0
2018-08-02 12:40:00,149.2,149.2,149.02,149.15,8116.0,125.1508,125.1508,124.9999,125.1089,8116.0
2018-08-02 12:45:00,149.17,149.26,149.06,149.16,6873.0,125.1257,125.2012,125.0334,125.1173,6873.0
2018-08-02 12:50:00,149.13,149.17,149.03,149.08,35912.0,125.0921,125.1257,125.0082,125.0502,35912.0
2018-08-02 12:55:00,149.09,149.19,149.08,149.08,16180.0,125.0586,125.1425,125.0502,125.0502,16180.0
2018-08-02 13:00:00,149.09,149.17,149.07,149.17,8207.0,125.0586,125.1257,125.0418,125.1257,8207.0
2018-08-02 13:05:00,149.17,149.23,149.12,149.15,13577.0,125.1257,125.176,125.0837,125.1089,13577.0
2018-08-02 13:10:00,149.16,149.18,149.09,149.16,8181.0,125.1173,125.1341,125.0586,125.1173,8181.0
2018-08-02 13:15:00,149.18,149.19,148.91,148.91,7017.0,125.1341,125.1425,124.9076,124.9076,7017.0
2018-08-02 13:20:00,148.92,148.96,148.71,148.91,7904.0,124.916,124.9495,124.7398,124.9076,7904.0
2018-08-02 13:25:00,148.96,149.0,148.9,148.94,4160.0,124.9495,124.9831,124.8992,124.9328,4160.0
2018-08-02 13:30:00,148.94,149.02,148.9,148.96,8436.0,124.9328,124.9999,124.8992,124.9495,8436.0
2018-08-02 13:35:00,148.97,148.99,148.88,148.94,7300.0,124.9579,124.9747,124.8824,124.9328,7300.0
2018-08-02 13:40:00,148.95,149.07,148.94,149.07,13944.0,124.9411,125.0418,124.9328,125.0418,13944.0
2018-08-02 13:45:00,149.05,149.11,148.98,149.08,8600.0,125.025,125.0753,124.9663,125.0502,8600.0
2018-08-02 13:50:00,149.06,149.15,149.02,149.1,11310.0,125.0334,125.1089,124.9999,125.067,11310.0
2018-08-02 13:55:00,149.08,149.11,149.04,149.04,5223.0,125.0502,125.0753,125.0166,125.0166,5223.0
2018-08-02 14:00:00,149.06,149.24,149.06,149.23,15322.0,125.0334,125.1844,125.0334,125.176,15322.0
2018-08-02 14:05:00,149.22,149.3,149.2,149.29,10884.0,125.1676,125.2347,125.1508,125.2263,10884.0
2018-08-02 14:10:00,149.28,149.28,149.13,149.2,13472.0,125.2179,125.2179,125.0921,125.1508,13472.0
2018-08-02 14:15:00,149.18,149.18,149.0,149.0,8692.0,125.1341,125.1341,124.9831,124.9831,8692.0
2018-08-02 14:20:00,149.02,149.04,148.79,148.79,8988.0,124.9999,125.0166,124.8069,124.8069,8988.0
2018-08-02 14:25:00,148.78,148.78,148.58,148.66,12698.0,124.7985,124.7985,124.6308,124.6979,12698.0
2018-08-02 14:30:00,148.63,148.66,148.44,148.47,15230.0,124.6727,124.6979,124.5133,124.5385,15230.0
2018-08-02 14:35:00,148.5,148.58,148.47,148.5,58091.0,124.5637,124.6308,124.5385,124.5637,58091.0
2018-08-02 14:40:00,148.5,148.69,148.47,148.5,30526.0,124.5637,124.723,124.5385,124.5637,30526.0
2018-08-02 14:45:00,148.53,148.56,148.37,148.39,12937.0,124.5888,124.614,124.4546,124.4714,12937.0
2018-08-02 14:50:00,148.37,148.41,148.21,148.21,9440.0,124.4546,124.4882,124.3204,124.3204,9440.0
2018-08-02 14:55:00,148.21,148.3,148.2,148.28,8375.0,124.3204,124.3959,124.312,124.3791,8375.0
2018-08-02 15:00:00,148.29,148.37,148.24,148.34,12247.0,124.3875,124.4546,124.3456,124.4295,12247.0
2018-08-02 15:05:00,148.31,148.37,148.24,148.32,14666.0,124.4043,124.4546,124.3456,124.4127,14666.0
2018-08-02 15:10:00,148.29,148.31,148.14,148.16,11921.0,124.3875,124.4043,124.2617,124.2785,11921.0
2018-08-02 15:15:00,148.19,148.47,148.17,148.47,19644.0,124.3036,124.5385,124.2869,124.5385,19644.0
2018-08-02 15:20:00,148.46,148.46,148.27,148.29,19788.0,124.5301,124.5301,124.3707,124.3875,19788.0
2018-08-02 15:25:00,148.3,148.51,148.27,148.28,31053.0,124.3959,124.5721,124.3707,124.3791,31053.0
2018-08-02 15:30:00,148.29,148.31,148.16,148.3,28567.0,124.3875,124.4043,124.2785,124.3959,28567.0
2018-08-02 15:35:00,148.3,148.32,148.16,148.2,24120.0,124.3959,124.4127,124.2785,124.312,24120.0
2018-08-02 15:40:00,148.21,148.48,148.17,148.48,23745.0,124.3204,124.5469,124.2869,124.5469,23745.0
2018-08-02 15:45:00,148.47,148.47,148.31,148.33,22825.0,124.5385,124.5385,124.4043,124.4211,22825.0
2018-08-02 15:50:00,148.34,148.34,148.15,148.19,54406.0,124.4295,124.4295,124.2701,124.3036,54406.0
2018-08-02 15:55:00,148.19,148.35,148.16,148.25,157779.0,124.3036,124.4379,124.2785,124.354,157779.0
2018-08-03 09:30:00,148.58,148.84,148.27,148.43,28723.0,124.6308,124.8489,124.3707,124.505,28723.0
2018-08-03 09:35:00,148.4,148.4,148.0,148.27,17201.0,124.4798,124.4798,124.1443,124.3707,17201.0
2018-08-03 09:40:00,148.3,148.53,148.16,148.53,4084.0,124.3959,124.5888,124.2785,124.5888,4084.0
2018-08-03 09:45:00,148.61,148.76,148.43,148.52,10536.0,124.6559,124.7818,124.505,124.5804,10536.0
2018-08-03 09:50:00,148.55,148.78,148.25,148.31,8718.0,124.6056,124.7985,124.354,124.4043,8718.0
2018-08-03 09:55:00,148.3,148.62,148.29,148.47,5145.0,124.3959,124.6643,124.3875,124.5385,5145.0
2018-08-03 10:00:00,148.43,148.66,148.43,148.65,19641.0,124.505,124.6979,124.505,124.6895,19641.0
2018-08-03 10:05:00,148.65,149.01,148.65,149.01,2910.0,124.6895,124.9915,124.6895,124.9915,2910.0
2018-08-03 10:10:00,148.94,149.35,148.89,149.31,16200.0,124.9328,125.2767,124.8908,125.2431,16200.0
2018-08-03 10:15:00,149.49,149.82,149.42,149.59,12000.0,125.3941,125.6709,125.3354,125.478,12000.0
2018-08-03 10:20:00,149.55,149.98,149.53,149.95,23219.0,125.4444,125.8051,125.4277,125.78,23219.0
2018-08-03 10:25:00,149.91,150.14,149.85,150.06,23282.0,125.7464,125.9393,125.6961,125.8722,23282.0
2018-08-03 10:30:00,150.06,150.23,150.01,150.15,35156.0,125.8722,126.0148,125.8303,125.9477,35156.0
2018-08-03 10:35:00,150.11,150.46,150.11,150.46,9511.0,125.9142,126.2077,125.9142,126.2077,9511.0
2018-08-03 10:40:00,150.43,150.66,150.38,150.6,8471.0,126.1826,126.3755,126.1406,126.3252,8471.0
2018-08-03 10:45:00,150.58,150.78,150.57,150.78,15110.0,126.3084,126.4762,126.3,126.4762,15110.0
2018-08-03 10:50:00,150.76,150.96,150.6,150.96,16546.0,126.4594,126.6272,126.3252,126.6272,16546.0
2018-08-03 10:55:00,150.9,151.09,150.76,150.83,10309.0,126.5768,126.7362,126.4594,126.5181,10309.0
2018-08-03 11:00:00,150.9,150.93,150.57,150.61,5086.0,126.5768,126.602,126.3,126.3336,5086.0
2018-08-03 11:05:00,150.64,150.67,150.37,150.42,12507.0,126.3587,126.3839,126.1323,126.1742,12507.0
2018-08-03 11:10:00,150.46,150.57,150.39,150.51,6729.0,126.2077,126.3,126.149,126.2497,6729.0
2018-08-03 11:15:00,150.5,150.5,150.3,150.43,6848.0,126.2413,126.2413,126.0735,126.1826,6848.0
2018-08-03 11:20:00,150.44,150.61,150.31,150.55,9647.0,126.191,126.3336,126.0819,126.2832,9647.0
2018-08-03 11:25:00,150.56,150.56,150.38,150.47,16333.0,126.2916,126.2916,126.1406,126.2161,16333.0
2018-08-03 11:30:00,150.43,150.47,150.2,150.2,6800.0,126.1826,126.2161,125.9897,125.9897,6800.0
2018-08-03 11:35:00,150.22,150.25,150.14,150.22,6444.0,126.0064,126.0316,125.9393,126.0064,6444.0
2018-08-03 11:40:00,150.2,150.22,150.15,150.17,11923.0,125.9897,126.0064,125.9477,125.9645,11923.0
2018-08-03 11:45:00,150.2,150.3,150.07,150.28,11235.0,125.9897,126.0735,125.8806,126.0568,11235.0
2018-08-03 11:50:00,150.28,150.28,150.16,150.19,4100.0,126.0568,126.0568,125.9561,125.9813,4100.0
2018-08-03 11:55:00,150.19,150.38,150.19,150.37,12902.0,125.9813,126.1406,125.9813,126.1323,12902.0
2018-08-03 12:00:00,150.34,150.48,150.28,150.35,10515.0,126.1071,126.2245,126.0568,126.1155,10515.0
2018-08-03 12:05:00,150.36,150.39,150.28,150.33,7909.0,126.1239,126.149,126.0568,126.0987,7909.0
2018-08-03 12:10:00,150.3,150.33,150.27,150.32,5656.0,126.0735,126.0987,126.0484,126.0903,5656.0
2018-08-03 12:15:00,150.31,150.39,150.29,150.36,10708.0,126.0819,126.149,126.0651,126.1239,10708.0
2018-08-03 12:20:00,150.34,150.38,150.14,150.28,28679.0,126.1071,126.1406,125.9393,126.0568,28679.0
2018-08-03 12:25:00,150.28,150.38,150.28,150.34,5902.0,126.0568,126.1406,126.0568,126.1071,5902.0
2018-08-03 12:30:00,150.34,150.44,150.27,150.43,8201.0,126.1071,126.191,126.0484,126.1826,8201.0
2018-08-03 12:35:00,150.44,150.55,150.44,150.47,4000.0,126.191,126.2832,126.191,126.2161,4000.0
2018-08-03 12:40:00,150.5,150.53,150.43,150.52,6041.0,126.2413,126.2665,126.1826,126.2581,6041.0
2018-08-03 12:45:00,150.52,150.64,150.51,150.57,8789.0,126.2581,126.3587,126.2497,126.3,8789.0
2018-08-03 12:50:00,150.51,150.64,150.49,150.57,2918.0,126.2497,126.3587,126.2329,126.3,2918.0
2018-08-03 12:55:00,150.57,150.57,150.43,150.48,3197.0,126.3,126.3,126.1826,126.2245,3197.0
2018-08-03 13:00:00,150.44,150.46,150.36,150.4,6079.0,126.191,126.2077,126.1239,126.1574,6079.0
2018-08-03 13:05:00,150.42,150.5,150.42,150.5,4516.0,126.1742,126.2413,126.1742,126.2413,4516.0
2018-08-03 13:10:00,150.53,150.58,150.49,150.56,5276.0,126.2665,126.3084,126.2329,126.2916,5276.0
2018-08-03 13:15:00,150.57,150.64,150.52,150.6,4200.0,126.3,126.3587,126.2581,126.3252,4200.0
2018-08-03 13:20:00,150.6,150.72,150.6,150.72,3400.0,126.3252,126.4258,126.3252,126.4258,3400.0
2018-08-03 13:25:00,150.65,150.75,150.63,150.75,5310.0,126.3671,126.451,126.3503,126.451,5310.0
2018-08-03 13:30:00,150.73,150.74,150.57,150.61,3400.0,126.4342,126.4426,126.3,126.3336,3400.0
2018-08-03 13:35:00,150.61,150.66,150.55,150.55,13013.0,126.3336,126.3755,126.2832,126.2832,13013.0
2018-08-03 13:40:00,150.55,150.57,150.45,150.45,8461.0,126.2832,126.3,126.1994,126.1994,8461.0
2018-08-03 13:45:00,150.47,150.48,150.34,150.39,9673.0,126.2161,126.2245,126.1071,126.149,9673.0
2018-08-03 13:50:00,150.4,150.62,150.38,150.62,41639.0,126.1574,126.342,126.1406,126.342,41639.0
2018-08-03 13:55:00,150.61,150.75,150.5,150.67,33604.0,126.3336,126.451,126.2413,126.3839,33604.0
2018-08-03 14:00:00,150.65,150.69,150.56,150.63,18655.0,126.3671,126.4007,126.2916,126.3503,18655.0
2018-08-03 14:05:00,150.63,150.63,150.48,150.5,10299.0,126.3503,126.3503,126.2245,126.2413,10299.0
2018-08-03 14:10:00,150.5,150.5,150.39,150.45,3992.0,126.2413,126.2413,126.149,126.1994,3992.0
2018-08-03 14:15:00,150.42,150.45,150.22,150.29,8106.0,126.1742,126.1994,126.0064,126.0651,8106.0
2018-08-03 14:20:00,150.29,150.38,150.29,150.38,4841.0,126.0651,126.1406,126.0651,126.1406,4841.0
2018-08-03 14:25:00,150.37,150.54,150.37,150.52,13182.0,126.1323,126.2749,126.1323,126.2581,13182.0
2018-08-03 14:30:00,150.52,150.55,150.39,150.44,7088.0,126.2581,126.2832,126.149,126.191,7088.0
2018-08-03 14:35:00,150.41,150.42,150.23,150.33,17316.0,126.1658,126.1742,126.0148,126.0987,17316.0
2018-08-03 14:40:00,150.32,150.42,150.2,150.37,16254.0,126.0903,126.1742,125.9897,126.1323,16254.0
2018-08-03 14:45:00,150.36,150.38,150.26,150.3,4950.0,126.1239,126.1406,126.04,126.0735,4950.0
2018-08-03 14:50:00,150.35,150.47,150.32,150.47,5525.0,126.1155,126.2161,126.0903,126.2161,5525.0
2018-08-03 14:55:00,150.47,150.48,150.35,150.45,4500.0,126.2161,126.2245,126.1155,126.1994,4500.0
2018-08-03 15:00:00,150.47,150.47,150.39,150.42,2995.0,126.2161,126.2161,126.149,126.1742,2995.0
2018-08-03 15:05:00,150.41,150.52,150.41,150.5,5043.0,126.1658,126.2581,126.1658,126.2413,5043.0
2018-08-03 15:10:00,150.5,150.63,150.5,150.6,6877.0,126.2413,126.3503,126.2413,126.3252,6877.0
2018-08-03 15:15:00,150.63,150.69,150.54,150.69,7364.0,126.3503,126.4007,126.2749,126.4007,7364.0
2018-08-03 15:20:00,150.65,150.79,150.63,150.79,8195.0,126.3671,126.4846,126.3503,126.4846,8195.0
2018-08-03 15:25:00,150.8,150.8,150.63,150.63,14487.0,126.4929,126.4929,126.3503,126.3503,14487.0
2018-08-03 15:30:00,150.64,150.94,150.59,150.93,28184.0,126.3587,126.6104,126.3168,126.602,28184.0
2018-08-03 15:35:00,150.94,151.11,150.89,151.04,63705.0,126.6104,126.753,126.5684,126.6943,63705.0
2018-08-03 15:40:00,151.04,151.17,150.98,151.02,95521.0,126.6943,126.8033,126.6439,126.6775,95521.0
2018-08-03 15:45:00,151.03,151.19,150.95,151.04,74597.0,126.6859,126.8201,126.6188,126.6943,74597.0
2018-08-03 15:50:00,151.08,151.09,150.95,151.04,38968.0,126.7278,126.7362,126.6188,126.6943,38968.0
2018-08-03 15:55:00,151.03,151.16,150.95,151.02,126643.0,126.6859,126.7949,126.6188,126.6775,126643.0
2018-08-06 09:30:00,151.3,151.3,150.5,150.88,26935.0,126.9123,126.9123,126.2413,126.56,26935.0
2018-08-06 09:35:00,150.84,151.28,150.76,151.24,12965.0,126.5265,126.8956,126.4594,126.862,12965.0
2018-08-06 09:40:00,151.36,151.49,151.16,151.36,23006.0,126.9627,127.0717,126.7949,126.9627,23006.0
2018-08-06 09:45:00,151.3,151.63,151.16,151.29,11103.0,126.9123,127.1892,126.7949,126.904,11103.0
2018-08-06 09:50:00,151.29,151.29,151.09,151.15,16808.0,126.904,126.904,126.7362,126.7865,16808.0
2018-08-06 09:55:00,151.15,151.23,151.05,151.22,15917.0,126.7865,126.8536,126.7026,126.8452,15917.0
2018-08-06 10:00:00,151.24,151.5,151.09,151.26,27177.0,126.862,127.0801,126.7362,126.8788,27177.0
2018-08-06 10:05:00,151.25,151.3,151.03,151.06,10772.0,126.8704,126.9123,126.6859,126.711,10772.0
2018-08-06 10:10:00,151.06,151.12,150.96,150.96,14994.0,126.711,126.7614,126.6272,126.6272,14994.0
2018-08-06 10:15:00,150.96,150.97,150.77,150.77,18771.0,126.6272,126.6355,126.4678,126.4678,18771.0
2018-08-06 10:20:00,150.79,150.86,150.67,150.7,12951.0,126.4846,126.5433,126.3839,126.4091,12951.0
2018-08-06 10:25:00,150.65,150.69,150.48,150.6,5751.0,126.3671,126.4007,126.2245,126.3252,5751.0
2018-08-06 10:30:00,150.55,150.59,150.39,150.39,4854.0,126.2832,126.3168,126.149,126.149,4854.0
2018-08-06 10:35:00,150.31,150.49,150.19,150.45,10623.0,126.0819,126.2329,125.9813,126.1994,10623.0
2018-08-06 10:40:00,150.46,150.59,150.41,150.47,8997.0,126.2077,126.3168,126.1658,126.2161,8997.0
2018-08-06 10:45:00,150.42,150.7,150.4,150.67,11408.0,126.1742,126.4091,126.1574,126.3839,11408.0
2018-08-06 10:50:00,150.68,150.81,150.67,150.68,8200.0,126.3923,126.5013,126.3839,126.3923,8200.0
2018-08-06 10:55:00,150.68,150.72,150.48,150.49,4713.0,126.3923,126.4258,126.2245,126.2329,4713.0
2018-08-06 11:00:00,150.42,150.47,150.27,150.3,19593.0,126.1742,126.2161,126.0484,126.0735,19593.0
2018-08-06 11:05:00,150.28,150.32,150.19,150.19,2999.0,126.0568,126.0903,125.9813,125.9813,2999.0
2018-08-06 11:10:00,150.11,150.18,150.02,150.03,9704.0,125.9142,125.9729,125.8387,125.8471,9704.0
2018-08-06 11:15:00,150.04,150.2,150.01,150.15,31796.0,125.8554,125.9897,125.8303,125.9477,31796.0
2018-08-06 11:20:00,150.09,150.23,150.05,150.16,4959.0,125.8974,126.0148,125.8638,125.9561,4959.0
2018-08-06 11:25:00,150.18,150.35,150.18,150.26,17773.0,125.9729,126.1155,125.9729,126.04,17773.0
2018-08-06 11:30:00,150.3,150.43,150.18,150.43,11557.0,126.0735,126.1826,125.9729,126.1826,11557.0
2018-08-06 11:35:00,150.44,150.44,150.02,150.02,44415.0,126.191,126.191,125.8387,125.8387,44415.0
2018-08-06 11:40:00,150.02,150.11,150.02,150.09,16401.0,125.8387,125.9142,125.8387,125.8974,16401.0
2018-08-06 11:45:00,150.06,150.19,150.05,150.18,10239.0,125.8722,125.9813,125.8638,125.9729,10239.0
2018-08-06 11:50:00,150.17,150.33,150.15,150.16,23911.0,125.9645,126.0987,125.9477,125.9561,23911.0
2018-08-06 11:55:00,150.19,150.23,150.03,150.06,5000.0,125.9813,126.0148,125.8471,125.8722,5000.0
2018-08-06 12:00:00,150.02,150.03,149.81,149.82,3300.0,125.8387,125.8471,125.6625,125.6709,3300.0
2018-08-06 12:05:00,149.76,149.86,149.73,149.81,5115.0,125.6206,125.7045,125.5954,125.6625,5115.0
2018-08-06 12:10:00,149.88,149.94,149.87,149.91,7751.0,125.7212,125.7716,125.7128,125.7464,7751.0
2018-08-06 12:15:00,149.89,149.89,149.81,149.85,4778.0,125.7296,125.7296,125.6625,125.6961,4778.0
2018-08-06 12:20:00,149.84,150.14,149.83,150.14,6700.0,125.6877,125.9393,125.6793,125.9393,6700.0
2018-08-06 12:25:00,150.14,150.2,150.11,150.15,2505.0,125.9393,125.9897,125.9142,125.9477,2505.0
2018-08-06 12:30:00,150.13,150.27,150.13,150.27,5665.0,125.9309,126.0484,125.9309,126.0484,5665.0
2018-08-06 12:35:00,150.28,150.29,150.07,150.07,5267.0,126.0568,126.0651,125.8806,125.8806,5267.0
2018-08-06 12:40:00,150.09,150.27,150.09,150.23,10063.0,125.8974,126.0484,125.8974,126.0148,10063.0
2018-08-06 12:45:00,150.24,150.47,150.24,150.45,2881.0,126.0232,126.2161,126.0232,126.1994,2881.0
2018-08-06 12:50:00,150.49,150.62,150.49,150.61,2827.0,126.2329,126.342,126.2329,126.3336,2827.0
2018-08-06 12:55:00,150.57,150.73,150.54,150.65,7420.0,126.3,126.4342,126.2749,126.3671,7420.0
2018-08-06 13:00:00,150.65,150.81,150.65,150.81,5143.0,126.3671,126.5013,126.3671,126.5013,5143.0
2018-08-06 13:05:00,150.81,150.83,150.74,150.74,3400.0,126.5013,126.5181,126.4426,126.4426,3400.0
2018-08-06 13:10:00,150.74,150.83,150.7,150.76,4539.0,126.4426,126.5181,126.4091,126.4594,4539.0
2018-08-06 13:15:00,150.76,150.81,150.72,150.77,5234.0,126.4594,126.5013,126.4258,126.4678,5234.0
2018-08-06 13:20:00,150.77,150.8,150.67,150.69,4690.0,126.4678,126.4929,126.3839,126.4007,4690.0
2018-08-06 13:25:00,150.69,150.83,150.64,150.83,3839.0,126.4007,126.5181,126.3587,126.5181,3839.0
2018-08-06 13:30:00,150.84,150.99,150.81,150.95,5700.0,126.5265,126.6523,126.5013,126.6188,5700.0
2018-08-06 13:35:00,150.89,150.95,150.82,150.89,2405.0,126.5684,126.6188,126.5097,126.5684,2405.0
2018-08-06 13:40:00,150.85,150.9,150.83,150.83,4743.0,126.5349,126.5768,126.5181,126.5181,4743.0
2018-08-06 13:45:00,150.86,150.87,150.77,150.83,9281.0,126.5433,126.5517,126.4678,126.5181,9281.0
2018-08-06 13:50:00,150.86,150.93,150.86,150.88,3386.0,126.5433,126.602,126.5433,126.56,3386.0
2018-08-06 13:55:00,150.91,150.94,150.88,150.93,2991.0,126.5852,126.6104,126.56,126.602,2991.0
2018-08-06 14:00:00,150.89,150.89,150.8,150.81,7891.0,126.5684,126.5684,126.4929,126.5013,7891.0
2018-08-06 14:05:00,150.8,150.8,150.56,150.57,6785.0,126.4929,126.4929,126.2916,126.3,6785.0
2018-08-06 14:10:00,150.56,150.69,150.56,150.69,7347.0,126.2916,126.4007,126.2916,126.4007,7347.0
2018-08-06 14:15:00,150.72,150.84,150.71,150.78,4415.0,126.4258,126.5265,126.4174,126.4762,4415.0
2018-08-06 14:20:00,150.76,150.82,150.68,150.72,9607.0,126.4594,126.5097,126.3923,126.4258,9607.0
2018-08-06 14:25:00,150.72,150.74,150.65,150.66,6160.0,126.4258,126.4426,126.3671,126.3755,6160.0
2018-08-06 14:30:00,150.69,150.7,150.57,150.58,15692.0,126.4007,126.4091,126.3,126.3084,15692.0
2018-08-06 14:35:00,150.59,150.66,150.57,150.66,7512.0,126.3168,126.3755,126.3,126.3755,7512.0
2018-08-06 14:40:00,150.65,150.66,150.62,150.64,6574.0,126.3671,126.3755,126.342,126.3587,6574.0
2018-08-06 14:45:00,150.64,150.66,150.6,150.64,9511.0,126.3587,126.3755,126.3252,126.3587,9511.0
2018-08-06 14:50:00,150.65,150.71,150.63,150.68,7545.0,126.3671,126.4174,126.3503,126.3923,7545.0
2018-08-06 14:55:00,150.65,150.69,150.52,150.6,7997.0,126.3671,126.4007,126.2581,126.3252,7997.0
2018-08-06 15:00:00,150.57,150.67,150.52,150.55,12064.0,126.3,126.3839,126.2581,126.2832,12064.0
2018-08-06 15:05:00,150.57,150.6,150.43,150.53,8190.0,126.3,126.3252,126.1826,126.2665,8190.0
2018-08-06 15:10:00,150.57,150.69,150.47,150.69,10850.0,126.3,126.4007,126.2161,126.4007,10850.0
2018-08-06 15:15:00,150.69,150.7,150.57,150.62,8815.0,126.4007,126.4091,126.3,126.342,8815.0
2018-08-06 15:20:00,150.61,150.61,150.49,150.58,10587.0,126.3336,126.3336,126.2329,126.3084,10587.0
2018-08-06 15:25:00,150.57,150.61,150.56,150.59,7323.0,126.3,126.3336,126.2916,126.3168,7323.0
2018-08-06 15:30:00,150.59,150.65,150.54,150.57,7350.0,126.3168,126.3671,126.2749,126.3,7350.0
2018-08-06 15:35:00,150.57,150.63,150.55,150.61,10342.0,126.3,126.3503,126.2832,126.3336,10342.0
2018-08-06 15:40:00,150.62,150.65,150.56,150.61,18489.0,126.342,126.3671,126.2916,126.3336,18489.0
2018-08-06 15:45:00,150.62,150.86,150.62,150.86,26393.0,126.342,126.5433,126.342,126.5433,26393.0
2018-08-06 15:50:00,150.86,150.87,150.75,150.83,28666.0,126.5433,126.5517,126.451,126.5181,28666.0
2018-08-06 15:55:00,150.82,150.99,150.78,150.9,75562.0,126.5097,126.6523,126.4762,126.5768,75562.0
2018-08-07 09:30:00,150.87,150.87,149.91,150.21,23067.0,126.5517,126.5517,125.7464,125.998,23067.0
2018-08-07 09:35:00,150.1,150.24,149.81,150.22,11545.0,125.9058,126.0232,125.6625,126.0064,11545.0
2018-08-07 09:40:00,150.2,150.44,150.02,150.22,22194.0,125.9897,126.191,125.8387,126.0064,22194.0
2018-08-07 09:45:00,150.2,150.34,150.15,150.34,14463.0,125.9897,126.1071,125.9477,126.1071,14463.0
2018-08-07 09:50:00,150.3,150.34,149.94,150.17,14160.0,126.0735,126.1071,125.7716,125.9645,14160.0
2018-08-07 09:55:00,150.18,150.22,150.05,150.05,4398.0,125.9729,126.0064,125.8638,125.8638,4398.0
2018-08-07 10:00:00,150.07,150.13,149.9,149.9,8719.0,125.8806,125.9309,125.738,125.738,8719.0
2018-08-07 10:05:00,150.0,150.24,150.0,150.05,38082.0,125.8219,126.0232,125.8219,125.8638,38082.0
2018-08-07 10:10:00,150.02,150.02,149.76,149.8,6919.0,125.8387,125.8387,125.6206,125.6541,6919.0
2018-08-07 10:15:00,149.75,149.77,149.32,149.33,5970.0,125.6122,125.629,125.2515,125.2599,5970.0
2018-08-07 10:20:00,149.29,149.49,149.27,149.31,8881.0,125.2263,125.3941,125.2096,125.2431,8881.0
2018-08-07 10:25:00,149.3,149.39,149.23,149.26,7730.0,125.2347,125.3102,125.176,125.2012,7730.0
2018-08-07 10:30:00,149.24,149.26,149.14,149.18,9132.0,125.1844,125.2012,125.1005,125.1341,9132.0
2018-08-07 10:35:00,149.24,149.25,149.05,149.13,15198.0,125.1844,125.1928,125.025,125.0921,15198.0
2018-08-07 10:40:00,149.13,149.14,148.77,148.77,12593.0,125.0921,125.1005,124.7902,124.7902,12593.0
2018-08-07 10:45:00,148.72,149.05,148.69,149.05,10472.0,124.7482,125.025,124.723,125.025,10472.0
2018-08-07 10:50:00,149.06,149.17,148.93,149.02,21669.0,125.0334,125.1257,124.9244,124.9999,21669.0
2018-08-07 10:55:00,149.09,149.2,148.97,149.19,7688.0,125.0586,125.1508,124.9579,125.1425,7688.0
2018-08-07 11:00:00,149.19,149.35,149.19,149.35,5480.0,125.1425,125.2767,125.1425,125.2767,5480.0
2018-08-07 11:05:00,149.39,149.39,149.24,149.28,11137.0,125.3102,125.3102,125.1844,125.2179,11137.0
2018-08-07 11:10:00,149.31,149.34,149.2,149.3,17060.0,125.2431,125.2683,125.1508,125.2347,17060.0
2018-08-07 11:15:00,149.32,149.35,149.26,149.28,7893.0,125.2515,125.2767,125.2012,125.2179,7893.0
2018-08-07 11:20:00,149.25,149.49,149.25,149.45,41638.0,125.1928,125.3941,125.1928,125.3605,41638.0
2018-08-07 11:25:00,149.45,149.68,149.45,149.59,16720.0,125.3605,125.5535,125.3605,125.478,16720.0
2018-08-07 11:30:00,149.62,149.75,149.55,149.75,17169.0,125.5031,125.6122,125.4444,125.6122,17169.0
2018-08-07 11:35:00,149.72,149.75,149.43,149.46,8418.0,125.587,125.6122,125.3438,125.3689,8418.0
2018-08-07 11:40:00,149.44,149.46,149.39,149.46,5368.0,125.3522,125.3689,125.3102,125.3689,5368.0
2018-08-07 11:45:00,149.43,149.6,149.36,149.41,19000.0,125.3438,125.4864,125.2851,125.327,19000.0
2018-08-07 11:50:00,149.41,149.42,149.35,149.38,8267.0,125.327,125.3354,125.2767,125.3018,8267.0
2018-08-07 11:55:00,149.4,149.48,149.37,149.39,16787.0,125.3186,125.3857,125.2934,125.3102,16787.0
2018-08-07 12:00:00,149.37,149.39,149.23,149.33,9103.0,125.2934,125.3102,125.176,125.2599,9103.0
2018-08-07 12:05:00,149.31,149.36,149.27,149.29,11944.0,125.2431,125.2851,125.2096,125.2263,11944.0
2018-08-07 12:10:00,149.3,149.53,149.28,149.51,15318.0,125.2347,125.4277,125.2179,125.4109,15318.0
2018-08-07 12:15:00,149.51,149.58,149.49,149.56,11817.0,125.4109,125.4696,125.3941,125.4528,11817.0
2018-08-07 12:20:00,149.56,149.64,149.54,149.59,9676.0,125.4528,125.5199,125.436,125.478,9676.0
2018-08-07 12:25:00,149.62,149.64,149.58,149.6,10064.0,125.5031,125.5199,125.4696,125.4864,10064.0
2018-08-07 12:30:00,149.59,149.61,149.39,149.42,7913.0,125.478,125.4948,125.3102,125.3354,7913.0
2018-08-07 12:35:00,149.38,149.48,149.38,149.42,4225.0,125.3018,125.3857,125.3018,125.3354,4225.0
2018-08-07 12:40:00,149.42,149.43,149.37,149.42,10994.0,125.3354,125.3438,125.2934,125.3354,10994.0
2018-08-07 12:45:00,149.41,149.44,149.37,149.39,6777.0,125.327,125.3522,125.2934,125.3102,6777.0
2018-08-07 12:50:00,149.41,149.46,149.38,149.38,8623.0,125.327,125.3689,125.3018,125.3018,8623.0
2018-08-07 12:55:00,149.37,149.44,149.37,149.4,8139.0,125.2934,125.3522,125.2934,125.3186,8139.0
2018-08-07 13:00:00,149.4,149.4,149.22,149.24,6798.0,125.3186,125.3186,125.1676,125.1844,6798.0
2018-08-07 13:05:00,149.22,149.32,149.22,149.32,4642.0,125.1676,125.2515,125.1676,125.2515,4642.0
2018-08-07 13:10:00,149.34,149.36,149.17,149.18,9500.0,125.2683,125.2851,125.1257,125.1341,9500.0
2018-08-07 13:15:00,149.21,149.38,149.19,149.36,10923.0,125.1592,125.3018,125.1425,125.2851,10923.0
2018-08-07 13:20:00,149.39,149.46,149.39,149.44,6219.0,125.3102,125.3689,125.3102,125.3522,6219.0
2018-08-07 13:25:00,149.46,149.46,149.36,149.36,3303.0,125.3689,125.3689,125.2851,125.2851,3303.0
2018-08-07 13:30:00,149.36,149.44,149.32,149.44,8876.0,125.2851,125.3522,125.2515,125.3522,8876.0
2018-08-07 13:35:00,149.46,149.51,149.39,149.44,5564.0,125.3689,125.4109,125.3102,125.3522,5564.0
2018-08-07 13:40:00,149.42,149.59,149.39,149.57,5512.0,125.3354,125.478,125.3102,125.4612,5512.0
2018-08-07 13:45:00,149.56,149.71,149.53,149.69,7000.0,125.4528,125.5786,125.4277,125.5619,7000.0
2018-08-07 13:50:00,149.72,149.77,149.59,149.64,10080.0,125.587,125.629,125.478,125.5199,10080.0
2018-08-07 13:55:00,149.64,149.64,149.53,149.6,20798.0,125.5199,125.5199,125.4277,125.4864,20798.0
2018-08-07 14:00:00,149.6,149.65,149.54,149.63,11140.0,125.4864,125.5283,125.436,125.5115,11140.0
2018-08-07 14:05:00,149.61,149.61,149.52,149.52,8464.0,125.4948,125.4948,125.4193,125.4193,8464.0
2018-08-07 14:10:00,149.53,149.53,149.47,149.49,9827.0,125.4277,125.4277,125.3773,125.3941,9827.0
2018-08-07 14:15:00,149.47,149.62,149.47,149.61,7144.0,125.3773,125.5031,125.3773,125.4948,7144.0
2018-08-07 14:20:00,149.59,149.59,149.53,149.58,3817.0,125.478,125.478,125.4277,125.4696,3817.0
2018-08-07 14:25:00,149.56,149.73,149.55,149.71,6284.0,125.4528,125.5954,125.4444,125.5786,6284.0
2018-08-07 14:30:00,149.72,149.77,149.71,149.74,6371.0,125.587,125.629,125.5786,125.6038,6371.0
2018-08-07 14:35:00,149.75,149.83,149.75,149.8,5001.0,125.6122,125.6793,125.6122,125.6541,5001.0
2018-08-07 14:40:00,149.81,149.96,149.79,149.96,9603.0,125.6625,125.7883,125.6457,125.7883,9603.0
2018-08-07 14:45:00,149.96,150.0,149.91,149.98,10152.0,125.7883,125.8219,125.7464,125.8051,10152.0
2018-08-07 14:50:00,150.0,150.02,149.92,149.92,9563.0,125.8219,125.8387,125.7548,125.7548,9563.0
2018-08-07 14:55:00,149.93,150.0,149.76,149.83,64394.0,125.7632,125.8219,125.6206,125.6793,64394.0
2018-08-07 15:00:00,149.82,149.9,149.8,149.8,5017.0,125.6709,125.738,125.6541,125.6541,5017.0
2018-08-07 15:05:00,149.81,149.89,149.79,149.85,9449.0,125.6625,125.7296,125.6457,125.6961,9449.0
2018-08-07 15:10:00,149.83,149.91,149.83,149.86,13700.0,125.6793,125.7464,125.6793,125.7045,13700.0
2018-08-07 15:15:00,149.86,149.9,149.82,149.87,8751.0,125.7045,125.738,125.6709,125.7128,8751.0
2018-08-07 15:20:00,149.9,150.0,149.9,149.94,23570.0,125.738,125.8219,125.738,125.7716,23570.0
2018-08-07 15:25:00,149.95,149.97,149.89,149.95,7747.0,125.78,125.7967,125.7296,125.78,7747.0
2018-08-07 15:30:00,149.96,149.96,149.81,149.83,10664.0,125.7883,125.7883,125.6625,125.6793,10664.0
2018-08-07 15:35:00,149.82,149.92,149.82,149.9,16160.0,125.6709,125.7548,125.6709,125.738,16160.0
2018-08-07 15:40:00,149.89,149.95,149.85,149.95,12370.0,125.7296,125.78,125.6961,125.78,12370.0
2018-08-07 15:45:00,149.96,150.09,149.9,150.09,19271.0,125.7883,125.8974,125.738,125.8974,19271.0
2018-08-07 15:50:00,150.11,150.12,149.97,150.03,15387.0,125.9142,125.9225,125.7967,125.8471,15387.0
2018-08-07 15:55:00,150.04,150.07,149.9,150.02,42813.0,125.8554,125.8806,125.738,125.8387,42813.0
2018-08-08 09:30:00,150.27,150.27,149.41,149.47,23333.0,126.0484,126.0484,125.327,125.3773,23333.0
2018-08-08 09:35:00,149.67,149.67,149.3,149.59,15852.0,125.5451,125.5451,125.2347,125.478,15852.0
2018-08-08 09:40:00,149.61,149.9,149.61,149.79,3100.0,125.4948,125.738,125.4948,125.6457,3100.0
2018-08-08 09:45:00,149.79,149.9,149.71,149.86,5472.0,125.6457,125.738,125.5786,125.7045,5472.0
2018-08-08 09:50:00,149.83,149.9,149.55,149.55,4124.0,125.6793,125.738,125.4444,125.4444,4124.0
2018-08-08 09:55:00,149.55,149.55,149.01,149.01,5251.0,125.4444,125.4444,124.9915,124.9915,5251.0
2018-08-08 10:00:00,149.1,149.27,149.09,149.15,6696.0,125.067,125.2096,125.0586,125.1089,6696.0
2018-08-08 10:05:00,149.17,149.17,148.9,149.14,6472.0,125.1257,125.1257,124.8992,125.1005,6472.0
2018-08-08 10:10:00,149.19,149.2,148.91,148.91,7995.0,125.1425,125.1508,124.9076,124.9076,7995.0
2018-08-08 10:15:00,148.87,149.15,148.84,149.09,5810.0,124.874,125.1089,124.8489,125.0586,5810.0
2018-08-08 10:20:00,149.09,149.2,148.99,149.19,11553.0,125.0586,125.1508,124.9747,125.1425,11553.0
2018-08-08 10:25:00,149.19,149.21,149.02,149.07,8368.0,125.1425,125.1592,124.9999,125.0418,8368.0
2018-08-08 10:30:00,149.07,149.11,148.97,149.05,8628.0,125.0418,125.0753,124.9579,125.025,8628.0
2018-08-08 10:35:00,149.02,149.04,148.85,148.89,8976.0,124.9999,125.0166,124.8573,124.8908,8976.0
2018-08-08 10:40:00,148.9,148.96,148.78,148.8,15411.0,124.8992,124.9495,124.7985,124.8153,15411.0
2018-08-08 10:45:00,148.79,148.81,148.68,148.81,7041.0,124.8069,124.8237,124.7147,124.8237,7041.0
2018-08-08 10:50:00,148.83,148.94,148.71,148.91,11316.0,124.8405,124.9328,124.7398,124.9076,11316.0
2018-08-08 10:55:00,148.87,148.93,148.8,148.92,3976.0,124.874,124.9244,124.8153,124.916,3976.0
2018-08-08 11:00:00,148.91,148.98,148.87,148.92,10399.0,124.9076,124.9663,124.874,124.916,10399.0
2018-08-08 11:05:00,148.94,149.01,148.89,148.97,3685.0,124.9328,124.9915,124.8908,124.9579,3685.0
2018-08-08 11:10:00,148.98,149.06,148.94,149.06,6300.0,124.9663,125.0334,124.9328,125.0334,6300.0
2018-08-08 11:15:00,149.05,149.29,149.04,149.29,6116.0,125.025,125.2263,125.0166,125.2263,6116.0
2018-08-08 11:20:00,149.3,149.43,149.26,149.27,6414.0,125.2347,125.3438,125.2012,125.2096,6414.0
2018-08-08 11:25:00,149.32,149.38,149.26,149.38,8945.0,125.2515,125.3018,125.2012,125.3018,8945.0
2018-08-08 11:30:00,149.38,149.39,149.21,149.21,7400.0,125.3018,125.3102,125.1592,125.1592,7400.0
2018-08-08 11:35:00,149.24,149.37,149.21,149.25,4711.0,125.1844,125.2934,125.1592,125.1928,4711.0
2018-08-08 11:40:00,149.24,149.33,149.17,149.33,10434.0,125.1844,125.2599,125.1257,125.2599,10434.0
2018-08-08 11:45:00,149.3,149.48,149.3,149.46,5614.0,125.2347,125.3857,125.2347,125.3689,5614.0
2018-08-08 11:50:00,149.46,149.54,149.42,149.49,6654.0,125.3689,125.436,125.3354,125.3941,6654.0
2018-08-08 11:55:00,149.5,149.64,149.49,149.63,7877.0,125.4025,125.5199,125.3941,125.5115,7877.0
2018-08-08 12:00:00,149.63,149.76,149.61,149.76,5334.0,125.5115,125.6206,125.4948,125.6206,5334.0
2018-08-08 12:05:00,149.76,149.78,149.66,149.69,17303.0,125.6206,125.6374,125.5367,125.5619,17303.0
2018-08-08 12:10:00,149.71,149.76,149.7,149.7,3600.0,125.5786,125.6206,125.5702,125.5702,3600.0
2018-08-08 12:15:00,149.72,149.76,149.71,149.76,1800.0,125.587,125.6206,125.5786,125.6206,1800.0
2018-08-08 12:20:00,149.76,149.76,149.61,149.61,3723.0,125.6206,125.6206,125.4948,125.4948,3723.0
2018-08-08 12:25:00,149.63,149.66,149.56,149.6,5115.0,125.5115,125.5367,125.4528,125.4864,5115.0
2018-08-08 12:30:00,149.59,149.63,149.54,149.61,5161.0,125.478,125.5115,125.436,125.4948,5161.0
2018-08-08 12:35:00,149.55,149.58,149.44,149.44,2301.0,125.4444,125.4696,125.3522,125.3522,2301.0
2018-08-08 12:40:00,149.47,149.47,149.38,149.42,4685.0,125.3773,125.3773,125.3018,125.3354,4685.0
2018-08-08 12:45:00,149.42,149.54,149.41,149.52,1700.0,125.3354,125.436,125.327,125.4193,1700.0
2018-08-08 12:50:00,149.52,149.52,149.43,149.51,2600.0,125.4193,125.4193,125.3438,125.4109,2600.0
2018-08-08 12:55:00,149.48,149.54,149.45,149.46,3764.0,125.3857,125.436,125.3605,125.3689,3764.0
2018-08-08 13:00:00,149.45,149.53,149.45,149.48,2996.0,125.3605,125.4277,125.3605,125.3857,2996.0
2018-08-08 13:05:00,149.48,149.53,149.43,149.52,2464.0,125.3857,125.4277,125.3438,125.4193,2464.0
2018-08-08 13:10:00,149.53,149.54,149.45,149.45,2645.0,125.4277,125.436,125.3605,125.3605,2645.0
2018-08-08 13:15:00,149.46,149.54,149.43,149.52,4132.0,125.3689,125.436,125.3438,125.4193,4132.0
2018-08-08 13:20:00,149.49,149.58,149.49,149.54,2033.0,125.3941,125.4696,125.3941,125.436,2033.0
2018-08-08 13:25:00,149.57,149.57,149.51,149.54,3001.0,125.4612,125.4612,125.4109,125.436,3001.0
2018-08-08 13:30:00,149.57,149.66,149.52,149.58,4415.0,125.4612,125.5367,125.4193,125.4696,4415.0
2018-08-08 13:35:00,149.59,149.61,149.52,149.52,3933.0,125.478,125.4948,125.4193,125.4193,3933.0
2018-08-08 13:40:00,149.52,149.58,149.47,149.48,2805.0,125.4193,125.4696,125.3773,125.3857,2805.0
2018-08-08 13:45:00,149.43,149.52,149.42,149.5,5100.0,125.3438,125.4193,125.3354,125.4025,5100.0
2018-08-08 13:50:00,149.52,149.52,149.41,149.5,4565.0,125.4193,125.4193,125.327,125.4025,4565.0
2018-08-08 13:55:00,149.5,149.53,149.49,149.5,9916.0,125.4025,125.4277,125.3941,125.4025,9916.0
2018-08-08 14:00:00,149.49,149.64,149.49,149.63,7092.0,125.3941,125.5199,125.3941,125.5115,7092.0
2018-08-08 14:05:00,149.61,149.62,149.5,149.5,7757.0,125.4948,125.5031,125.4025,125.4025,7757.0
2018-08-08 14:10:00,149.52,149.55,149.44,149.49,12277.0,125.4193,125.4444,125.3522,125.3941,12277.0
2018-08-08 14:15:00,149.49,149.56,149.47,149.53,6739.0,125.3941,125.4528,125.3773,125.4277,6739.0
2018-08-08 14:20:00,149.53,149.55,149.45,149.46,7045.0,125.4277,125.4444,125.3605,125.3689,7045.0
2018-08-08 14:25:00,149.47,149.53,149.46,149.52,2642.0,125.3773,125.4277,125.3689,125.4193,2642.0
2018-08-08 14:30:00,149.5,149.51,149.43,149.45,6840.0,125.4025,125.4109,125.3438,125.3605,6840.0
2018-08-08 14:35:00,149.45,149.46,149.31,149.32,8063.0,125.3605,125.3689,125.2431,125.2515,8063.0
2018-08-08 14:40:00,149.33,149.41,149.31,149.38,4188.0,125.2599,125.327,125.2431,125.3018,4188.0
2018-08-08 14:45:00,149.38,149.43,149.3,149.3,6017.0,125.3018,125.3438,125.2347,125.2347,6017.0
2018-08-08 14:50:00,149.32,149.35,149.3,149.33,4299.0,125.2515,125.2767,125.2347,125.2599,4299.0
2018-08-08 14:55:00,149.34,149.39,149.33,149.37,7110.0,125.2683,125.3102,125.2599,125.2934,7110.0
2018-08-08 15:00:00,149.35,149.36,149.31,149.32,6040.0,125.2767,125.2851,125.2431,125.2515,6040.0
2018-08-08 15:05:00,149.32,149.39,149.31,149.32,8120.0,125.2515,125.3102,125.2431,125.2515,8120.0
2018-08-08 15:10:00,149.31,149.41,149.31,149.41,9919.0,125.2431,125.327,125.2431,125.327,9919.0
2018-08-08 15:15:00,149.42,149.45,149.38,149.4,5066.0,125.3354,125.3605,125.3018,125.3186,5066.0
2018-08-08 15:20:00,149.39,149.46,149.39,149.45,8571.0,125.3102,125.3689,125.3102,125.3605,8571.0
2018-08-08 15:25:00,149.46,149.55,149.45,149.53,13596.0,125.3689,125.4444,125.3605,125.4277,13596.0
2018-08-08 15:30:00,149.52,149.76,149.51,149.69,11616.0,125.4193,125.6206,125.4109,125.5619,11616.0
2018-08-08 15:35:00,149.71,149.74,149.54,149.54,10664.0,125.5786,125.6038,125.436,125.436,10664.0
2018-08-08 15:40:00,149.56,149.59,149.48,149.5,17324.0,125.4528,125.478,125.3857,125.4025,17324.0
2018-08-08 15:45:00,149.5,149.57,149.48,149.55,35149.0,125.4025,125.4612,125.3857,125.4444,35149.0
2018-08-08 15:50:00,149.56,149.62,149.5,149.5,28213.0,125.4528,125.5031,125.4025,125.4025,28213.0
2018-08-08 15:55:00,149.51,149.56,149.3,149.36,111806.0,125.4109,125.4528,125.2347,125.2851,111806.0
2018-08-09 09:30:00,149.53,150.13,149.12,150.13,17443.0,125.4277,125.9309,125.0837,125.9309,17443.0
2018-08-09 09:35:00,150.11,150.17,149.62,149.8,9487.0,125.9142,125.9645,125.5031,125.6541,9487.0
2018-08-09 09:40:00,149.8,150.27,149.8,150.25,6101.0,125.6541,126.0484,125.6541,126.0316,6101.0
2018-08-09 09:45:00,150.22,150.67,150.2,150.65,5331.0,126.0064,126.3839,125.9897,126.3671,5331.0
2018-08-09 09:50:00,150.6,150.63,150.26,150.31,12600.0,126.3252,126.3503,126.04,126.0819,12600.0
2018-08-09 09:55:00,150.37,150.41,150.06,150.06,5985.0,126.1323,126.1658,125.8722,125.8722,5985.0
2018-08-09 10:00:00,150.22,150.37,150.18,150.34,4389.0,126.0064,126.1323,125.9729,126.1071,4389.0
2018-08-09 10:05:00,150.36,150.38,150.09,150.09,4200.0,126.1239,126.1406,125.8974,125.8974,4200.0
2018-08-09 10:10:00,150.08,150.18,150.05,150.07,3604.0,125.889,125.9729,125.8638,125.8806,3604.0
2018-08-09 10:15:00,150.0,150.17,149.88,150.13,5344.0,125.8219,125.9645,125.7212,125.9309,5344.0
2018-08-09 10:20:00,150.19,150.27,149.86,149.86,26631.0,125.9813,126.0484,125.7045,125.7045,26631.0
2018-08-09 10:25:00,149.84,150.11,149.81,150.11,4496.0,125.6877,125.9142,125.6625,125.9142,4496.0
2018-08-09 10:30:00,150.11,150.28,150.08,150.28,2416.0,125.9142,126.0568,125.889,126.0568,2416.0
2018-08-09 10:35:00,150.31,150.43,150.27,150.4,3062.0,126.0819,126.1826,126.0484,126.1574,3062.0
2018-08-09 10:40:00,150.43,150.5,150.31,150.36,5180.0,126.1826,126.2413,126.0819,126.1239,5180.0
2018-08-09 10:45:00,150.41,150.57,150.31,150.55,12353.0,126.1658,126.3,126.0819,126.2832,12353.0
2018-08-09 10:50:00,150.55,150.55,150.36,150.36,4265.0,126.2832,126.2832,126.1239,126.1239,4265.0
2018-08-09 10:55:00,150.39,150.42,150.16,150.23,1500.0,126.149,126.1742,125.9561,126.0148,1500.0
2018-08-09 11:00:00,150.28,150.36,150.18,150.18,4315.0,126.0568,126.1239,125.9729,125.9729,4315.0
2018-08-09 11:05:00,150.24,150.39,150.24,150.33,7377.0,126.0232,126.149,126.0232,126.0987,7377.0
2018-08-09 11:10:00,150.34,150.36,150.27,150.36,3028.0,126.1071,126.1239,126.0484,126.1239,3028.0
2018-08-09 11:15:00,150.39,150.63,150.39,150.62,5952.0,126.149,126.3503,126.149,126.342,5952.0
2018-08-09 11:20:00,150.58,150.59,150.49,150.52,25072.0,126.3084,126.3168,126.2329,126.2581,25072.0
2018-08-09 11:25:00,150.52,150.54,150.43,150.43,4500.0,126.2581,126.2749,126.1826,126.1826,4500.0
2018-08-09 11:30:00,150.43,150.55,150.18,150.34,31208.0,126.1826,126.2832,125.9729,126.1071,31208.0
2018-08-09 11:35:00,150.36,150.47,150.22,150.41,25530.0,126.1239,126.2161,126.0064,126.1658,25530.0
2018-08-09 11:40:00,150.4,150.5,150.27,150.27,9998.0,126.1574,126.2413,126.0484,126.0484,9998.0
2018-08-09 11:45:00,150.3,150.37,150.25,150.29,8617.0,126.0735,126.1323,126.0316,126.0651,8617.0
2018-08-09 11:50:00,150.27,150.35,150.17,150.24,10152.0,126.0484,126.1155,125.9645,126.0232,10152.0
2018-08-09 11:55:00,150.28,150.31,150.16,150.17,4223.0,126.0568,126.0819,125.9561,125.9645,4223.0
2018-08-09 12:00:00,150.21,150.22,150.1,150.22,4206.0,125.998,126.0064,125.9058,126.0064,4206.0
2018-08-09 12:05:00,150.28,150.37,150.18,150.27,10455.0,126.0568,126.1323,125.9729,126.0484,10455.0
2018-08-09 12:10:00,150.31,150.34,150.29,150.3,2656.0,126.0819,126.1071,126.0651,126.0735,2656.0
2018-08-09 12:15:00,150.27,150.31,150.22,150.28,2557.0,126.0484,126.0819,126.0064,126.0568,2557.0
2018-08-09 12:20:00,150.28,150.28,150.19,150.19,3950.0,126.0568,126.0568,125.9813,125.9813,3950.0
2018-08-09 12:25:00,150.22,150.26,150.21,150.25,1300.0,126.0064,126.04,125.998,126.0316,1300.0
2018-08-09 12:30:00,150.25,150.27,150.21,150.21,2158.0,126.0316,126.0484,125.998,125.998,2158.0
2018-08-09 12:35:00,150.25,150.33,150.24,150.33,2772.0,126.0316,126.0987,126.0232,126.0987,2772.0
2018-08-09 12:40:00,150.33,150.36,150.25,150.25,7700.0,126.0987,126.1239,126.0316,126.0316,7700.0
2018-08-09 12:45:00,150.3,150.38,150.28,150.38,10227.0,126.0735,126.1406,126.0568,126.1406,10227.0
2018-08-09 12:50:00,150.36,150.37,150.27,150.3,20207.0,126.1239,126.1323,126.0484,126.0735,20207.0
2018-08-09 12:55:00,150.32,150.4,150.3,150.32,12016.0,126.0903,126.1574,126.0735,126.0903,12016.0
2018-08-09 13:00:00,150.31,150.46,150.3,150.42,24109.0,126.0819,126.2077,126.0735,126.1742,24109.0
2018-08-09 13:05:00,150.37,150.51,150.37,150.43,4507.0,126.1323,126.2497,126.1323,126.1826,4507.0
2018-08-09 13:10:00,150.51,150.55,150.48,150.51,2288.0,126.2497,126.2832,126.2245,126.2497,2288.0
2018-08-09 13:15:00,150.52,150.56,150.5,150.53,2700.0,126.2581,126.2916,126.2413,126.2665,2700.0
2018-08-09 13:20:00,150.54,150.6,150.52,150.58,4342.0,126.2749,126.3252,126.2581,126.3084,4342.0
2018-08-09 13:25:00,150.56,150.7,150.55,150.65,5679.0,126.2916,126.4091,126.2832,126.3671,5679.0
2018-08-09 13:30:00,150.66,150.66,150.48,150.52,17467.0,126.3755,126.3755,126.2245,126.2581,17467.0
2018-08-09 13:35:00,150.48,150.53,150.44,150.44,3056.0,126.2245,126.2665,126.191,126.191,3056.0
2018-08-09 13:40:00,150.44,150.51,150.43,150.47,12081.0,126.191,126.2497,126.1826,126.2161,12081.0
2018-08-09 13:45:00,150.47,150.49,150.46,150.46,2600.0,126.2161,126.2329,126.2077,126.2077,2600.0
2018-08-09 13:50:00,150.46,150.54,150.42,150.42,3617.0,126.2077,126.2749,126.1742,126.1742,3617.0
2018-08-09 13:55:00,150.44,150.47,150.37,150.38,3883.0,126.191,126.2161,126.1323,126.1406,3883.0
2018-08-09 14:00:00,150.37,150.42,150.33,150.33,4563.0,126.1323,126.1742,126.0987,126.0987,4563.0
2018-08-09 14:05:00,150.34,150.38,150.29,150.3,1824.0,126.1071,126.1406,126.0651,126.0735,1824.0
2018-08-09 14:10:00,150.33,150.34,150.28,150.3,2460.0,126.0987,126.1071,126.0568,126.0735,2460.0
2018-08-09 14:15:00,150.27,150.35,150.25,150.33,4766.0,126.0484,126.1155,126.0316,126.0987,4766.0
2018-08-09 14:20:00,150.32,150.39,150.29,150.34,6257.0,126.0903,126.149,126.0651,126.1071,6257.0
2018-08-09 14:25:00,150.36,150.47,150.35,150.45,4035.0,126.1239,126.2161,126.1155,126.1994,4035.0
2018-08-09 14:30:00,150.45,150.46,150.4,150.44,8620.0,126.1994,126.2077,126.1574,126.191,8620.0
2018-08-09 14:35:00,150.43,150.44,150.38,150.39,7924.0,126.1826,126.191,126.1406,126.149,7924.0
2018-08-09 14:40:00,150.4,150.46,150.35,150.35,12002.0,126.1574,126.2077,126.1155,126.1155,12002.0
2018-08-09 14:45:00,150.37,150.38,150.32,150.37,2500.0,126.1323,126.1406,126.0903,126.1323,2500.0
2018-08-09 14:50:00,150.35,150.41,150.34,150.4,7383.0,126.1155,126.1658,126.1071,126.1574,7383.0
2018-08-09 14:55:00,150.4,150.43,150.34,150.4,6702.0,126.1574,126.1826,126.1071,126.1574,6702.0
2018-08-09 15:00:00,150.38,150.41,150.32,150.35,3839.0,126.1406,126.1658,126.0903,126.1155,3839.0
2018-08-09 15:05:00,150.35,150.37,150.3,150.33,7900.0,126.1155,126.1323,126.0735,126.0987,7900.0
2018-08-09 15:10:00,150.35,150.42,150.34,150.4,5170.0,126.1155,126.1742,126.1071,126.1574,5170.0
2018-08-09 15:15:00,150.42,150.45,150.35,150.44,14494.0,126.1742,126.1994,126.1155,126.191,14494.0
2018-08-09 15:20:00,150.44,150.53,150.43,150.53,10988.0,126.191,126.2665,126.1826,126.2665,10988.0
2018-08-09 15:25:00,150.52,150.54,150.47,150.54,29321.0,126.2581,126.2749,126.2161,126.2749,29321.0
2018-08-09 15:30:00,150.55,150.58,150.52,150.52,10178.0,126.2832,126.3084,126.2581,126.2581,10178.0
2018-08-09 15:35:00,150.52,150.6,150.51,150.56,14528.0,126.2581,126.3252,126.2497,126.2916,14528.0
2018-08-09 15:40:00,150.56,150.63,150.53,150.59,12586.0,126.2916,126.3503,126.2665,126.3168,12586.0
2018-08-09 15:45:00,150.57,150.6,150.54,150.58,19180.0,126.3,126.3252,126.2749,126.3084,19180.0
2018-08-09 15:50:00,150.58,150.64,150.52,150.58,29322.0,126.3084,126.3587,126.2581,126.3084,29322.0
2018-08-09 15:55:00,150.58,150.58,150.43,150.56,102378.0,126.3084,126.3084,126.1826,126.2916,102378.0
2018-08-10 09:30:00,150.16,150.44,149.67,150.44,16865.0,125.9561,126.191,125.5451,126.191,16865.0
2018-08-10 09:35:00,150.52,150.76,150.46,150.71,5750.0,126.2581,126.4594,126.2077,126.4174,5750.0
2018-08-10 09:40:00,150.66,150.98,150.59,150.96,4493.0,126.3755,126.6439,126.3168,126.6272,4493.0
2018-08-10 09:45:00,150.97,150.98,150.69,150.97,11779.0,126.6355,126.6439,126.4007,126.6355,11779.0
2018-08-10 09:50:00,150.92,151.26,150.88,151.13,10361.0,126.5936,126.8788,126.56,126.7698,10361.0
2018-08-10 09:55:00,151.19,151.39,151.06,151.06,30871.0,126.8201,126.9878,126.711,126.711,30871.0
2018-08-10 10:00:00,151.02,151.21,150.99,151.19,8026.0,126.6775,126.8369,126.6523,126.8201,8026.0
2018-08-10 10:05:00,151.13,151.13,150.47,150.47,15330.0,126.7698,126.7698,126.2161,126.2161,15330.0
2018-08-10 10:10:00,150.42,150.49,150.14,150.14,2635.0,126.1742,126.2329,125.9393,125.9393,2635.0
2018-08-10 10:15:00,150.21,150.35,150.13,150.28,7194.0,125.998,126.1155,125.9309,126.0568,7194.0
2018-08-10 10:20:00,150.32,150.32,150.01,150.01,2800.0,126.0903,126.0903,125.8303,125.8303,2800.0
2018-08-10 10:25:00,150.03,150.08,149.91,149.91,4234.0,125.8471,125.889,125.7464,125.7464,4234.0
2018-08-10 10:30:00,149.95,150.11,149.87,149.9,10023.0,125.78,125.9142,125.7128,125.738,10023.0
2018-08-10 10:35:00,149.86,149.86,149.65,149.77,4067.0,125.7045,125.7045,125.5283,125.629,4067.0
2018-08-10 10:40:00,149.78,149.82,149.67,149.73,7809.0,125.6374,125.6709,125.5451,125.5954,7809.0
2018-08-10 10:45:00,149.79,149.84,149.73,149.84,3350.0,125.6457,125.6877,125.5954,125.6877,3350.0
2018-08-10 10:50:00,149.8,149.93,149.75,149.86,7874.0,125.6541,125.7632,125.6122,125.7045,7874.0
2018-08-10 10:55:00,149.81,149.81,149.64,149.65,19441.0,125.6625,125.6625,125.5199,125.5283,19441.0
2018-08-10 11:00:00,149.67,149.8,149.67,149.74,4581.0,125.5451,125.6541,125.5451,125.6038,4581.0
2018-08-10 11:05:00,149.75,149.79,149.7,149.75,10483.0,125.6122,125.6457,125.5702,125.6122,10483.0
2018-08-10 11:10:00,149.72,149.92,149.68,149.9,3908.0,125.587,125.7548,125.5535,125.738,3908.0
2018-08-10 11:15:00,149.9,149.95,149.62,149.62,21400.0,125.738,125.78,125.5031,125.5031,21400.0
2018-08-10 11:20:00,149.62,149.68,149.45,149.52,9865.0,125.5031,125.5535,125.3605,125.4193,9865.0
2018-08-10 11:25:00,149.54,149.54,149.39,149.39,2200.0,125.436,125.436,125.3102,125.3102,2200.0
2018-08-10 11:30:00,149.4,149.56,149.39,149.53,7550.0,125.3186,125.4528,125.3102,125.4277,7550.0
2018-08-10 11:35:00,149.49,149.56,149.49,149.55,2100.0,125.3941,125.4528,125.3941,125.4444,2100.0
2018-08-10 11:40:00,149.59,149.6,149.43,149.43,2539.0,125.478,125.4864,125.3438,125.3438,2539.0
2018-08-10 11:45:00,149.43,149.47,149.32,149.36,4892.0,125.3438,125.3773,125.2515,125.2851,4892.0
2018-08-10 11:50:00,149.4,149.61,149.38,149.59,7597.0,125.3186,125.4948,125.3018,125.478,7597.0
2018-08-10 11:55:00,149.62,149.7,149.55,149.55,4159.0,125.5031,125.5702,125.4444,125.4444,4159.0
2018-08-10 12:00:00,149.56,149.56,149.39,149.39,3736.0,125.4528,125.4528,125.3102,125.3102,3736.0
2018-08-10 12:05:00,149.44,149.54,149.42,149.49,4652.0,125.3522,125.436,125.3354,125.3941,4652.0
2018-08-10 12:10:00,149.45,149.62,149.45,149.56,10387.0,125.3605,125.5031,125.3605,125.4528,10387.0
2018-08-10 12:15:00,149.62,149.77,149.62,149.72,3164.0,125.5031,125.629,125.5031,125.587,3164.0
2018-08-10 12:20:00,149.7,149.85,149.7,149.77,3235.0,125.5702,125.6961,125.5702,125.629,3235.0
2018-08-10 12:25:00,149.81,149.85,149.74,149.83,4453.0,125.6625,125.6961,125.6038,125.6793,4453.0
2018-08-10 12:30:00,149.84,149.92,149.79,149.82,6112.0,125.6877,125.7548,125.6457,125.6709,6112.0
2018-08-10 12:35:00,149.86,149.87,149.76,149.79,5665.0,125.7045,125.7128,125.6206,125.6457,5665.0
2018-08-10 12:40:00,149.78,149.84,149.77,149.77,3747.0,125.6374,125.6877,125.629,125.629,3747.0
2018-08-10 12:45:00,149.76,149.78,149.63,149.63,14777.0,125.6206,125.6374,125.5115,125.5115,14777.0
2018-08-10 12:50:00,149.66,149.66,149.49,149.49,5807.0,125.5367,125.5367,125.3941,125.3941,5807.0
2018-08-10 12:55:00,149.49,149.54,149.48,149.48,4155.0,125.3941,125.436,125.3857,125.3857,4155.0
2018-08-10 13:00:00,149.5,149.69,149.49,149.66,3600.0,125.4025,125.5619,125.3941,125.5367,3600.0
2018-08-10 13:05:00,149.68,149.72,149.65,149.71,1504.0,125.5535,125.587,125.5283,125.5786,1504.0
2018-08-10 13:10:00,149.72,149.73,149.64,149.64,1586.0,125.587,125.5954,125.5199,125.5199,1586.0
2018-08-10 13:15:00,149.61,149.68,149.57,149.59,3848.0,125.4948,125.5535,125.4612,125.478,3848.0
2018-08-10 13:20:00,149.59,149.63,149.53,149.6,2881.0,125.478,125.5115,125.4277,125.4864,2881.0
2018-08-10 13:25:00,149.59,149.6,149.46,149.48,3617.0,125.478,125.4864,125.3689,125.3857,3617.0
2018-08-10 13:30:00,149.48,149.52,149.46,149.46,2544.0,125.3857,125.4193,125.3689,125.3689,2544.0
2018-08-10 13:35:00,149.43,149.44,149.35,149.38,6955.0,125.3438,125.3522,125.2767,125.3018,6955.0
2018-08-10 13:40:00,149.36,149.39,149.31,149.31,3334.0,125.2851,125.3102,125.2431,125.2431,3334.0
2018-08-10 13:45:00,149.31,149.33,149.26,149.31,7041.0,125.2431,125.2599,125.2012,125.2431,7041.0
2018-08-10 13:50:00,149.31,149.34,149.26,149.28,3497.0,125.2431,125.2683,125.2012,125.2179,3497.0
2018-08-10 13:55:00,149.26,149.26,149.18,149.25,4975.0,125.2012,125.2012,125.1341,125.1928,4975.0
2018-08-10 14:00:00,149.26,149.26,149.2,149.24,4818.0,125.2012,125.2012,125.1508,125.1844,4818.0
2018-08-10 14:05:00,149.2,149.31,149.17,149.31,6622.0,125.1508,125.2431,125.1257,125.2431,6622.0
2018-08-10 14:10:00,149.28,149.41,149.28,149.36,3096.0,125.2179,125.327,125.2179,125.2851,3096.0
2018-08-10 14:15:00,149.38,149.38,149.3,149.3,4778.0,125.3018,125.3018,125.2347,125.2347,4778.0
2018-08-10 14:20:00,149.32,149.42,149.3,149.42,4100.0,125.2515,125.3354,125.2347,125.3354,4100.0
2018-08-10 14:25:00,149.41,149.51,149.38,149.45,10770.0,125.327,125.4109,125.3018,125.3605,10770.0
2018-08-10 14:30:00,149.44,149.48,149.36,149.36,7725.0,125.3522,125.3857,125.2851,125.2851,7725.0
2018-08-10 14:35:00,149.37,149.41,149.34,149.4,6696.0,125.2934,125.327,125.2683,125.3186,6696.0
2018-08-10 14:40:00,149.44,149.45,149.37,149.38,3337.0,125.3522,125.3605,125.2934,125.3018,3337.0
2018-08-10 14:45:00,149.36,149.49,149.35,149.45,7710.0,125.2851,125.3941,125.2767,125.3605,7710.0
2018-08-10 14:50:00,149.46,149.48,149.36,149.36,5115.0,125.3689,125.3857,125.2851,125.2851,5115.0
2018-08-10 14:55:00,149.37,149.41,149.34,149.36,8546.0,125.2934,125.327,125.2683,125.2851,8546.0
2018-08-10 15:00:00,149.35,149.35,149.17,149.18,15798.0,125.2767,125.2767,125.1257,125.1341,15798.0
2018-08-10 15:05:00,149.19,149.24,149.1,149.21,10950.0,125.1425,125.1844,125.067,125.1592,10950.0
2018-08-10 15:10:00,149.21,149.22,149.14,149.15,8127.0,125.1592,125.1676,125.1005,125.1089,8127.0
2018-08-10 15:15:00,149.13,149.22,149.08,149.09,12276.0,125.0921,125.1676,125.0502,125.0586,12276.0
2018-08-10 15:20:00,149.1,149.4,149.1,149.4,8524.0,125.067,125.3186,125.067,125.3186,8524.0
2018-08-10 15:25:00,149.41,149.5,149.36,149.47,16629.0,125.327,125.4025,125.2851,125.3773,16629.0
2018-08-10 15:30:00,149.44,149.46,149.38,149.42,16616.0,125.3522,125.3689,125.3018,125.3354,16616.0
2018-08-10 15:35:00,149.43,149.49,149.4,149.46,18661.0,125.3438,125.3941,125.3186,125.3689,18661.0
2018-08-10 15:40:00,149.45,149.45,149.3,149.35,24198.0,125.3605,125.3605,125.2347,125.2767,24198.0
2018-08-10 15:45:00,149.35,149.35,149.2,149.3,32082.0,125.2767,125.2767,125.1508,125.2347,32082.0
2018-08-10 15:50:00,149.29,149.34,149.23,149.24,32179.0,125.2263,125.2683,125.176,125.1844,32179.0
2018-08-10 15:55:00,149.24,149.33,149.17,149.18,118418.0,125.1844,125.2599,125.1257,125.1341,118418.0
2018-08-13 09:30:00,149.0,149.83,148.96,149.62,19931.0,124.9831,125.6793,124.9495,125.5031,19931.0
2018-08-13 09:35:00,149.65,149.66,149.08,149.08,10299.0,125.5283,125.5367,125.0502,125.0502,10299.0
2018-08-13 09:40:00,149.17,149.17,148.83,148.93,9261.0,125.1257,125.1257,124.8405,124.9244,9261.0
2018-08-13 09:45:00,148.94,149.02,148.77,148.77,12156.0,124.9328,124.9999,124.7902,124.7902,12156.0
2018-08-13 09:50:00,148.73,148.85,148.64,148.84,11399.0,124.7566,124.8573,124.6811,124.8489,11399.0
2018-08-13 09:55:00,148.83,149.09,148.81,149.09,5642.0,124.8405,125.0586,124.8237,125.0586,5642.0
2018-08-13 10:00:00,149.08,149.27,149.03,149.17,9885.0,125.0502,125.2096,125.0082,125.1257,9885.0
2018-08-13 10:05:00,149.16,149.2,148.99,148.99,9123.0,125.1173,125.1508,124.9747,124.9747,9123.0
2018-08-13 10:10:00,148.96,149.05,148.83,148.93,9057.0,124.9495,125.025,124.8405,124.9244,9057.0
2018-08-13 10:15:00,148.97,149.16,148.97,149.12,6132.0,124.9579,125.1173,124.9579,125.0837,6132.0
2018-08-13 10:20:00,149.12,149.45,149.09,149.4,7095.0,125.0837,125.3605,125.0586,125.3186,7095.0
2018-08-13 10:25:00,149.36,149.52,149.36,149.52,3679.0,125.2851,125.4193,125.2851,125.4193,3679.0
2018-08-13 10:30:00,149.54,149.6,149.38,149.6,3658.0,125.436,125.4864,125.3018,125.4864,3658.0
2018-08-13 10:35:00,149.63,149.65,149.54,149.6,13240.0,125.5115,125.5283,125.436,125.4864,13240.0
2018-08-13 10:40:00,149.62,149.76,149.59,149.62,14950.0,125.5031,125.6206,125.478,125.5031,14950.0
2018-08-13 10:45:00,149.63,149.65,149.38,149.41,4013.0,125.5115,125.5283,125.3018,125.327,4013.0
2018-08-13 10:50:00,149.4,149.44,149.3,149.36,5225.0,125.3186,125.3522,125.2347,125.2851,5225.0
2018-08-13 10:55:00,149.34,149.38,149.14,149.14,2204.0,125.2683,125.3018,125.1005,125.1005,2204.0
2018-08-13 11:00:00,149.1,149.22,149.1,149.22,3293.0,125.067,125.1676,125.067,125.1676,3293.0
2018-08-13 11:05:00,149.18,149.25,149.03,149.03,2400.0,125.1341,125.1928,125.0082,125.0082,2400.0
2018-08-13 11:10:00,149.06,149.2,148.98,149.14,4496.0,125.0334,125.1508,124.9663,125.1005,4496.0
2018-08-13 11:15:00,149.08,149.25,149.01,149.2,2683.0,125.0502,125.1928,124.9915,125.1508,2683.0
2018-08-13 11:20:00,149.23,149.23,149.15,149.18,1838.0,125.176,125.176,125.1089,125.1341,1838.0
2018-08-13 11:25:00,149.17,149.22,148.9,149.01,15373.0,125.1257,125.1676,124.8992,124.9915,15373.0
2018-08-13 11:30:00,149.05,149.18,149.03,149.05,16699.0,125.025,125.1341,125.0082,125.025,16699.0
2018-08-13 11:35:00,149.09,149.09,148.97,149.02,2483.0,125.0586,125.0586,124.9579,124.9999,2483.0
2018-08-13 11:40:00,149.01,149.06,148.92,149.01,2104.0,124.9915,125.0334,124.916,124.9915,2104.0
2018-08-13 11:45:00,149.08,149.08,148.96,148.96,1100.0,125.0502,125.0502,124.9495,124.9495,1100.0
2018-08-13 11:50:00,148.98,149.0,148.84,148.97,6542.0,124.9663,124.9831,124.8489,124.9579,6542.0
2018-08-13 11:55:00,148.97,148.98,148.86,148.86,11601.0,124.9579,124.9663,124.8656,124.8656,11601.0
2018-08-13 12:00:00,148.86,148.88,148.78,148.88,3923.0,124.8656,124.8824,124.7985,124.8824,3923.0
2018-08-13 12:05:00,148.88,148.93,148.84,148.88,2900.0,124.8824,124.9244,124.8489,124.8824,2900.0
2018-08-13 12:10:00,148.88,148.89,148.86,148.89,1747.0,124.8824,124.8908,124.8656,124.8908,1747.0
2018-08-13 12:15:00,148.89,148.89,148.82,148.82,5715.0,124.8908,124.8908,124.8321,124.8321,5715.0
2018-08-13 12:20:00,148.86,148.91,148.81,148.82,2037.0,124.8656,124.9076,124.8237,124.8321,2037.0
2018-08-13 12:25:00,148.82,148.85,148.75,148.76,6504.0,124.8321,124.8573,124.7734,124.7818,6504.0
2018-08-13 12:30:00,148.76,148.85,148.75,148.81,2822.0,124.7818,124.8573,124.7734,124.8237,2822.0
2018-08-13 12:35:00,148.81,148.95,148.79,148.91,3154.0,124.8237,124.9411,124.8069,124.9076,3154.0
2018-08-13 12:40:00,148.92,148.95,148.87,148.89,1802.0,124.916,124.9411,124.874,124.8908,1802.0
2018-08-13 12:45:00,148.89,148.9,148.85,148.85,2700.0,124.8908,124.8992,124.8573,124.8573,2700.0
2018-08-13 12:50:00,148.84,148.87,148.68,148.73,6047.0,124.8489,124.874,124.7147,124.7566,6047.0
2018-08-13 12:55:00,148.7,148.74,148.64,148.64,4379.0,124.7314,124.765,124.6811,124.6811,4379.0
2018-08-13 13:00:00,148.67,148.67,148.59,148.63,3400.0,124.7063,124.7063,124.6392,124.6727,3400.0
2018-08-13 13:05:00,148.63,148.76,148.63,148.75,2512.0,124.6727,124.7818,124.6727,124.7734,2512.0
2018-08-13 13:10:00,148.76,148.85,148.75,148.84,3780.0,124.7818,124.8573,124.7734,124.8489,3780.0
2018-08-13 13:15:00,148.86,148.95,148.84,148.92,6935.0,124.8656,124.9411,124.8489,124.916,6935.0
2018-08-13 13:20:00,148.88,148.93,148.82,148.87,6173.0,124.8824,124.9244,124.8321,124.874,6173.0
2018-08-13 13:25:00,148.87,148.92,148.85,148.92,3829.0,124.874,124.916,124.8573,124.916,3829.0
2018-08-13 13:30:00,148.92,148.99,148.84,148.93,5564.0,124.916,124.9747,124.8489,124.9244,5564.0
2018-08-13 13:35:00,148.98,149.0,148.89,148.92,5900.0,124.9663,124.9831,124.8908,124.916,5900.0
2018-08-13 13:40:00,148.97,149.01,148.93,149.0,3790.0,124.9579,124.9915,124.9244,124.9831,3790.0
2018-08-13 13:45:00,149.03,149.06,148.95,148.99,8305.0,125.0082,125.0334,124.9411,124.9747,8305.0
2018-08-13 13:50:00,148.98,149.14,148.98,149.14,2200.0,124.9663,125.1005,124.9663,125.1005,2200.0
2018-08-13 13:55:00,149.09,149.14,149.05,149.05,2211.0,125.0586,125.1005,125.025,125.025,2211.0
2018-08-13 14:00:00,149.1,149.21,149.04,149.18,4936.0,125.067,125.1592,125.0166,125.1341,4936.0
2018-08-13 14:05:00,149.18,149.19,149.02,149.11,17831.0,125.1341,125.1425,124.9999,125.0753,17831.0
2018-08-13 14:10:00,149.13,149.24,149.13,149.22,2564.0,125.0921,125.1844,125.0921,125.1676,2564.0
2018-08-13 14:15:00,149.22,149.28,149.19,149.23,5098.0,125.1676,125.2179,125.1425,125.176,5098.0
2018-08-13 14:20:00,149.21,149.26,149.17,149.25,7558.0,125.1592,125.2012,125.1257,125.1928,7558.0
2018-08-13 14:25:00,149.25,149.28,149.2,149.26,5765.0,125.1928,125.2179,125.1508,125.2012,5765.0
2018-08-13 14:30:00,149.23,149.23,149.18,149.2,2000.0,125.176,125.176,125.1341,125.1508,2000.0
2018-08-13 14:35:00,149.22,149.22,149.13,149.17,4116.0,125.1676,125.1676,125.0921,125.1257,4116.0
2018-08-13 14:40:00,149.17,149.19,149.06,149.08,5305.0,125.1257,125.1425,125.0334,125.0502,5305.0
2018-08-13 14:45:00,149.06,149.12,149.05,149.05,2800.0,125.0334,125.0837,125.025,125.025,2800.0
2018-08-13 14:50:00,149.05,149.12,149.04,149.12,2605.0,125.025,125.0837,125.0166,125.0837,2605.0
2018-08-13 14:55:00,149.13,149.19,149.08,149.14,5458.0,125.0921,125.1425,125.0502,125.1005,5458.0
2018-08-13 15:00:00,149.12,149.14,149.07,149.13,3577.0,125.0837,125.1005,125.0418,125.0921,3577.0
2018-08-13 15:05:00,149.11,149.23,149.11,149.23,6821.0,125.0753,125.176,125.0753,125.176,6821.0
2018-08-13 15:10:00,149.23,149.27,149.16,149.19,5303.0,125.176,125.2096,125.1173,125.1425,5303.0
2018-08-13 15:15:00,149.16,149.25,149.13,149.13,8183.0,125.1173,125.1928,125.0921,125.0921,8183.0
2018-08-13 15:20:00,149.13,149.26,149.09,149.25,14541.0,125.0921,125.2012,125.0586,125.1928,14541.0
2018-08-13 15:25:00,149.26,149.28,149.21,149.21,5031.0,125.2012,125.2179,125.1592,125.1592,5031.0
2018-08-13 15:30:00,149.19,149.2,149.04,149.12,6991.0,125.1425,125.1508,125.0166,125.0837,6991.0
2018-08-13 15:35:00,149.13,149.29,149.13,149.25,12154.0,125.0921,125.2263,125.0921,125.1928,12154.0
2018-08-13 15:40:00,149.25,149.28,149.17,149.2,17101.0,125.1928,125.2179,125.1257,125.1508,17101.0
2018-08-13 15:45:00,149.19,149.23,149.05,149.05,16412.0,125.1425,125.176,125.025,125.025,16412.0
2018-08-13 15:50:00,149.05,149.19,149.01,149.07,20808.0,125.025,125.1425,124.9915,125.0418,20808.0
2018-08-13 15:55:00,149.06,149.11,148.92,149.0,57201.0,125.0334,125.0753,124.916,124.9831,57201.0
2018-08-14 09:30:00,149.16,149.87,148.93,149.41,14373.0,125.1173,125.7128,124.9244,125.327,14373.0
2018-08-14 09:35:00,149.41,149.41,148.94,148.94,7016.0,125.327,125.327,124.9328,124.9328,7016.0
2018-08-14 09:40:00,149.14,149.18,148.88,149.0,4617.0,125.1005,125.1341,124.8824,124.9831,4617.0
2018-08-14 09:45:00,148.95,149.18,148.87,149.02,34364.0,124.9411,125.1341,124.874,124.9999,34364.0
2018-08-14 09:50:00,149.05,149.17,148.98,149.01,17522.0,125.025,125.1257,124.9663,124.9915,17522.0
2018-08-14 09:55:00,149.03,149.17,148.91,149.13,22470.0,125.0082,125.1257,124.9076,125.0921,22470.0
2018-08-14 10:00:00,149.13,149.14,149.01,149.01,30535.0,125.0921,125.1005,124.9915,124.9915,30535.0
2018-08-14 10:05:00,148.99,148.99,148.8,148.8,5420.0,124.9747,124.9747,124.8153,124.8153,5420.0
2018-08-14 10:10:00,148.72,148.8,148.58,148.65,6901.0,124.7482,124.8153,124.6308,124.6895,6901.0
2018-08-14 10:15:00,148.67,148.93,148.63,148.93,6119.0,124.7063,124.9244,124.6727,124.9244,6119.0
2018-08-14 10:20:00,148.94,148.98,148.9,148.91,2247.0,124.9328,124.9663,124.8992,124.9076,2247.0
2018-08-14 10:25:00,149.03,149.11,148.99,149.08,4009.0,125.0082,125.0753,124.9747,125.0502,4009.0
2018-08-14 10:30:00,149.06,149.32,149.02,149.27,6342.0,125.0334,125.2515,124.9999,125.2096,6342.0
2018-08-14 10:35:00,149.2,149.23,149.02,149.07,6291.0,125.1508,125.176,124.9999,125.0418,6291.0
2018-08-14 10:40:00,149.04,149.12,149.0,149.09,35375.0,125.0166,125.0837,124.9831,125.0586,35375.0
2018-08-14 10:45:00,149.06,149.16,149.03,149.07,8267.0,125.0334,125.1173,125.0082,125.0418,8267.0
2018-08-14 10:50:00,149.11,149.17,149.02,149.17,20957.0,125.0753,125.1257,124.9999,125.1257,20957.0
2018-08-14 10:55:00,149.17,149.18,149.05,149.12,17590.0,125.1257,125.1341,125.025,125.0837,17590.0
2018-08-14 11:00:00,149.1,149.14,149.03,149.13,31143.0,125.067,125.1005,125.0082,125.0921,31143.0
2018-08-14 11:05:00,149.13,149.14,149.01,149.09,8615.0,125.0921,125.1005,124.9915,125.0586,8615.0
2018-08-14 11:10:00,149.07,149.17,149.05,149.13,8829.0,125.0418,125.1257,125.025,125.0921,8829.0
2018-08-14 11:15:00,149.11,149.18,149.03,149.03,21734.0,125.0753,125.1341,125.0082,125.0082,21734.0
2018-08-14 11:20:00,149.03,149.05,148.89,148.99,5391.0,125.0082,125.025,124.8908,124.9747,5391.0
2018-08-14 11:25:00,149.07,149.12,149.05,149.07,4124.0,125.0418,125.0837,125.025,125.0418,4124.0
2018-08-14 11:30:00,149.1,149.12,149.01,149.06,11176.0,125.067,125.0837,124.9915,125.0334,11176.0
2018-08-14 11:35:00,149.08,149.18,149.02,149.16,10019.0,125.0502,125.1341,124.9999,125.1173,10019.0
2018-08-14 11:40:00,149.17,149.28,149.11,149.25,19018.0,125.1257,125.2179,125.0753,125.1928,19018.0
2018-08-14 11:45:00,149.24,149.28,149.18,149.19,6118.0,125.1844,125.2179,125.1341,125.1425,6118.0
2018-08-14 11:50:00,149.22,149.27,149.17,149.17,12794.0,125.1676,125.2096,125.1257,125.1257,12794.0
2018-08-14 11:55:00,149.19,149.2,148.96,149.05,44902.0,125.1425,125.1508,124.9495,125.025,44902.0
2018-08-14 12:00:00,149.06,149.08,148.96,148.96,14213.0,125.0334,125.0502,124.9495,124.9495,14213.0
2018-08-14 12:05:00,148.96,148.99,148.8,148.86,16745.0,124.9495,124.9747,124.8153,124.8656,16745.0
2018-08-14 12:10:00,148.92,148.95,148.78,148.8,9000.0,124.916,124.9411,124.7985,124.8153,9000.0
2018-08-14 12:15:00,148.83,148.96,148.81,148.96,11196.0,124.8405,124.9495,124.8237,124.9495,11196.0
2018-08-14 12:20:00,148.97,148.98,148.91,148.94,2452.0,124.9579,124.9663,124.9076,124.9328,2452.0
2018-08-14 12:25:00,148.97,149.03,148.94,148.96,7435.0,124.9579,125.0082,124.9328,124.9495,7435.0
2018-08-14 12:30:00,148.94,148.94,148.87,148.94,5372.0,124.9328,124.9328,124.874,124.9328,5372.0
2018-08-14 12:35:00,148.94,148.99,148.94,148.99,1842.0,124.9328,124.9747,124.9328,124.9747,1842.0
2018-08-14 12:40:00,149.0,149.07,148.98,149.02,62739.0,124.9831,125.0418,124.9663,124.9999,62739.0
2018-08-14 12:45:00,149.02,149.03,148.85,148.85,11724.0,124.9999,125.0082,124.8573,124.8573,11724.0
2018-08-14 12:50:00,148.84,148.86,148.74,148.74,4635.0,124.8489,124.8656,124.765,124.765,4635.0
2018-08-14 12:55:00,148.75,148.75,148.64,148.71,3108.0,124.7734,124.7734,124.6811,124.7398,3108.0
2018-08-14 13:00:00,148.69,148.74,148.68,148.72,1988.0,124.723,124.765,124.7147,124.7482,1988.0
2018-08-14 13:05:00,148.74,148.83,148.73,148.8,4132.0,124.765,124.8405,124.7566,124.8153,4132.0
2018-08-14 13:10:00,148.8,148.84,148.77,148.77,3940.0,124.8153,124.8489,124.7902,124.7902,3940.0
2018-08-14 13:15:00,148.77,148.8,148.77,148.77,3079.0,124.7902,124.8153,124.7902,124.7902,3079.0
2018-08-14 13:20:00,148.76,148.8,148.73,148.76,5754.0,124.7818,124.8153,124.7566,124.7818,5754.0
2018-08-14 13:25:00,148.79,148.89,148.79,148.84,7779.0,124.8069,124.8908,124.8069,124.8489,7779.0
2018-08-14 13:30:00,148.84,148.86,148.81,148.84,3275.0,124.8489,124.8656,124.8237,124.8489,3275.0
2018-08-14 13:35:00,148.84,148.89,148.83,148.89,2550.0,124.8489,124.8908,124.8405,124.8908,2550.0
2018-08-14 13:40:00,148.86,148.9,148.82,148.82,3258.0,124.8656,124.8992,124.8321,124.8321,3258.0
2018-08-14 13:45:00,148.84,148.92,148.78,148.86,31508.0,124.8489,124.916,124.7985,124.8656,31508.0
2018-08-14 13:50:00,148.86,148.95,148.86,148.93,8622.0,124.8656,124.9411,124.8656,124.9244,8622.0
2018-08-14 13:55:00,148.9,149.01,148.89,148.98,4112.0,124.8992,124.9915,124.8908,124.9663,4112.0
2018-08-14 14:00:00,149.01,149.05,148.99,149.04,10474.0,124.9915,125.025,124.9747,125.0166,10474.0
2018-08-14 14:05:00,149.05,149.05,148.99,149.0,7630.0,125.025,125.025,124.9747,124.9831,7630.0
2018-08-14 14:10:00,149.01,149.06,149.0,149.05,35498.0,124.9915,125.0334,124.9831,125.025,35498.0
2018-08-14 14:15:00,149.05,149.07,148.94,149.01,10045.0,125.025,125.0418,124.9328,124.9915,10045.0
2018-08-14 14:20:00,149.01,149.04,148.95,148.99,2532.0,124.9915,125.0166,124.9411,124.9747,2532.0
2018-08-14 14:25:00,149.01,149.01,148.87,148.87,4041.0,124.9915,124.9915,124.874,124.874,4041.0
2018-08-14 14:30:00,148.86,148.93,148.86,148.89,3019.0,124.8656,124.9244,124.8656,124.8908,3019.0
2018-08-14 14:35:00,148.91,148.97,148.91,148.97,1511.0,124.9076,124.9579,124.9076,124.9579,1511.0
2018-08-14 14:40:00,148.97,149.04,148.96,149.01,4338.0,124.9579,125.0166,124.9495,124.9915,4338.0
2018-08-14 14:45:00,149.02,149.03,148.97,148.99,3020.0,124.9999,125.0082,124.9579,124.9747,3020.0
2018-08-14 14:50:00,148.99,149.04,148.98,149.03,3410.0,124.9747,125.0166,124.9663,125.0082,3410.0
2018-08-14 14:55:00,149.06,149.07,149.01,149.04,4652.0,125.0334,125.0418,124.9915,125.0166,4652.0
2018-08-14 15:00:00,149.04,149.06,149.02,149.04,3884.0,125.0166,125.0334,124.9999,125.0166,3884.0
2018-08-14 15:05:00,149.02,149.07,149.01,149.06,6374.0,124.9999,125.0418,124.9915,125.0334,6374.0
2018-08-14 15:10:00,149.07,149.15,149.07,149.15,3869.0,125.0418,125.1089,125.0418,125.1089,3869.0
2018-08-14 15:15:00,149.17,149.17,149.1,149.12,4352.0,125.1257,125.1257,125.067,125.0837,4352.0
2018-08-14 15:20:00,149.12,149.12,149.02,149.03,5512.0,125.0837,125.0837,124.9999,125.0082,5512.0
2018-08-14 15:25:00,149.03,149.03,148.9,148.93,5828.0,125.0082,125.0082,124.8992,124.9244,5828.0
2018-08-14 15:30:00,148.94,149.0,148.93,148.96,4670.0,124.9328,124.9831,124.9244,124.9495,4670.0
2018-08-14 15:35:00,148.96,149.06,148.96,149.01,8833.0,124.9495,125.0334,124.9495,124.9915,8833.0
2018-08-14 15:40:00,149.0,149.01,148.96,149.0,7441.0,124.9831,124.9915,124.9495,124.9831,7441.0
2018-08-14 15:45:00,149.03,149.05,148.96,149.04,25647.0,125.0082,125.025,124.9495,125.0166,25647.0
2018-08-14 15:50:00,149.05,149.1,148.97,149.1,30286.0,125.025,125.067,124.9579,125.067,30286.0
2018-08-14 15:55:00,149.07,149.21,149.02,149.11,82906.0,125.0418,125.1592,124.9999,125.0753,82906.0
2018-08-15 09:30:00,149.09,149.4,148.77,149.11,25009.0,125.0586,125.3186,124.7902,125.0753,25009.0
2018-08-15 09:35:00,149.12,149.45,148.98,148.98,11971.0,125.0837,125.3605,124.9663,124.9663,11971.0
2018-08-15 09:40:00,149.09,149.1,148.81,148.98,12120.0,125.0586,125.067,124.8237,124.9663,12120.0
2018-08-15 09:45:00,149.0,149.15,148.56,148.64,13784.0,124.9831,125.1089,124.614,124.6811,13784.0
2018-08-15 09:50:00,148.67,148.67,148.41,148.62,6446.0,124.7063,124.7063,124.4882,124.6643,6446.0
2018-08-15 09:55:00,148.63,149.11,148.6,148.97,3258.0,124.6727,125.0753,124.6476,124.9579,3258.0
2018-08-15 10:00:00,149.02,149.02,148.67,148.72,13624.0,124.9999,124.9999,124.7063,124.7482,13624.0
2018-08-15 10:05:00,148.78,149.05,148.72,148.93,5088.0,124.7985,125.025,124.7482,124.9244,5088.0
2018-08-15 10:10:00,148.88,149.03,148.79,148.96,6586.0,124.8824,125.0082,124.8069,124.9495,6586.0
2018-08-15 10:15:00,148.97,149.15,148.91,148.97,11720.0,124.9579,125.1089,124.9076,124.9579,11720.0
2018-08-15 10:20:00,149.0,149.08,148.82,148.91,17200.0,124.9831,125.0502,124.8321,124.9076,17200.0
2018-08-15 10:25:00,148.92,148.96,148.64,148.78,10929.0,124.916,124.9495,124.6811,124.7985,10929.0
2018-08-15 10:30:00,148.76,148.98,148.73,148.97,14540.0,124.7818,124.9663,124.7566,124.9579,14540.0
2018-08-15 10:35:00,149.04,149.04,148.93,148.98,13181.0,125.0166,125.0166,124.9244,124.9663,13181.0
2018-08-15 10:40:00,148.94,148.98,148.8,148.8,12230.0,124.9328,124.9663,124.8153,124.8153,12230.0
2018-08-15 10:45:00,148.81,148.88,148.72,148.75,5477.0,124.8237,124.8824,124.7482,124.7734,5477.0
2018-08-15 10:50:00,148.76,148.79,148.7,148.71,4600.0,124.7818,124.8069,124.7314,124.7398,4600.0
2018-08-15 10:55:00,148.76,148.79,148.7,148.7,10803.0,124.7818,124.8069,124.7314,124.7314,10803.0
2018-08-15 11:00:00,148.7,148.85,148.66,148.68,29713.0,124.7314,124.8573,124.6979,124.7147,29713.0
2018-08-15 11:05:00,148.68,148.86,148.6,148.82,14399.0,124.7147,124.8656,124.6476,124.8321,14399.0
2018-08-15 11:10:00,148.82,148.87,148.64,148.71,11260.0,124.8321,124.874,124.6811,124.7398,11260.0
2018-08-15 11:15:00,148.65,148.65,148.51,148.57,7029.0,124.6895,124.6895,124.5721,124.6224,7029.0
2018-08-15 11:20:00,148.57,148.72,148.53,148.59,8009.0,124.6224,124.7482,124.5888,124.6392,8009.0
2018-08-15 11:25:00,148.63,148.67,148.53,148.53,9884.0,124.6727,124.7063,124.5888,124.5888,9884.0
2018-08-15 11:30:00,148.54,148.54,148.44,148.5,12759.0,124.5972,124.5972,124.5133,124.5637,12759.0
2018-08-15 11:35:00,148.52,148.75,148.52,148.68,22576.0,124.5804,124.7734,124.5804,124.7147,22576.0
2018-08-15 11:40:00,148.7,149.0,148.7,148.91,48959.0,124.7314,124.9831,124.7314,124.9076,48959.0
2018-08-15 11:45:00,148.91,149.17,148.88,149.08,9905.0,124.9076,125.1257,124.8824,125.0502,9905.0
2018-08-15 11:50:00,149.14,149.19,149.02,149.05,13095.0,125.1005,125.1425,124.9999,125.025,13095.0
2018-08-15 11:55:00,149.03,149.31,148.99,149.21,10168.0,125.0082,125.2431,124.9747,125.1592,10168.0
2018-08-15 12:00:00,149.23,149.27,149.07,149.07,3400.0,125.176,125.2096,125.0418,125.0418,3400.0
2018-08-15 12:05:00,149.09,149.23,149.05,149.08,42348.0,125.0586,125.176,125.025,125.0502,42348.0
2018-08-15 12:10:00,149.09,149.38,149.07,149.28,33399.0,125.0586,125.3018,125.0418,125.2179,33399.0
2018-08-15 12:15:00,149.27,149.47,149.25,149.47,8060.0,125.2096,125.3773,125.1928,125.3773,8060.0
2018-08-15 12:20:00,149.47,149.67,149.47,149.67,5710.0,125.3773,125.5451,125.3773,125.5451,5710.0
2018-08-15 12:25:00,149.64,149.8,149.62,149.7,4400.0,125.5199,125.6541,125.5031,125.5702,4400.0
2018-08-15 12:30:00,149.72,149.86,149.63,149.78,10247.0,125.587,125.7045,125.5115,125.6374,10247.0
2018-08-15 12:35:00,149.81,149.85,149.71,149.74,5904.0,125.6625,125.6961,125.5786,125.6038,5904.0
2018-08-15 12:40:00,149.76,149.79,149.72,149.73,2800.0,125.6206,125.6457,125.587,125.5954,2800.0
2018-08-15 12:45:00,149.72,149.77,149.7,149.71,4522.0,125.587,125.629,125.5702,125.5786,4522.0
2018-08-15 12:50:00,149.75,149.78,149.63,149.63,4770.0,125.6122,125.6374,125.5115,125.5115,4770.0
2018-08-15 12:55:00,149.66,149.68,149.44,149.44,5270.0,125.5367,125.5535,125.3522,125.3522,5270.0
2018-08-15 13:00:00,149.43,149.49,149.34,149.47,2693.0,125.3438,125.3941,125.2683,125.3773,2693.0
2018-08-15 13:05:00,149.44,149.56,149.43,149.49,4014.0,125.3522,125.4528,125.3438,125.3941,4014.0
2018-08-15 13:10:00,149.51,149.51,149.32,149.34,3832.0,125.4109,125.4109,125.2515,125.2683,3832.0
2018-08-15 13:15:00,149.35,149.39,149.32,149.36,2110.0,125.2767,125.3102,125.2515,125.2851,2110.0
2018-08-15 13:20:00,149.36,149.41,149.3,149.3,3550.0,125.2851,125.327,125.2347,125.2347,3550.0
2018-08-15 13:25:00,149.35,149.43,149.35,149.43,13172.0,125.2767,125.3438,125.2767,125.3438,13172.0
2018-08-15 13:30:00,149.44,149.47,149.32,149.44,9550.0,125.3522,125.3773,125.2515,125.3522,9550.0
2018-08-15 13:35:00,149.44,149.59,149.4,149.57,10501.0,125.3522,125.478,125.3186,125.4612,10501.0
2018-08-15 13:40:00,149.58,149.86,149.57,149.83,11928.0,125.4696,125.7045,125.4612,125.6793,11928.0
2018-08-15 13:45:00,149.84,149.84,149.6,149.6,6503.0,125.6877,125.6877,125.4864,125.4864,6503.0
2018-08-15 13:50:00,149.66,149.67,149.58,149.59,3975.0,125.5367,125.5451,125.4696,125.478,3975.0
2018-08-15 13:55:00,149.59,149.77,149.58,149.75,6273.0,125.478,125.629,125.4696,125.6122,6273.0
2018-08-15 14:00:00,149.77,149.77,149.64,149.69,4200.0,125.629,125.629,125.5199,125.5619,4200.0
2018-08-15 14:05:00,149.69,149.69,149.45,149.46,4025.0,125.5619,125.5619,125.3605,125.3689,4025.0
2018-08-15 14:10:00,149.49,149.52,149.37,149.37,4075.0,125.3941,125.4193,125.2934,125.2934,4075.0
2018-08-15 14:15:00,149.4,149.51,149.4,149.48,5040.0,125.3186,125.4109,125.3186,125.3857,5040.0
2018-08-15 14:20:00,149.51,149.63,149.5,149.6,4500.0,125.4109,125.5115,125.4025,125.4864,4500.0
2018-08-15 14:25:00,149.61,149.62,149.44,149.47,31836.0,125.4948,125.5031,125.3522,125.3773,31836.0
2018-08-15 14:30:00,149.47,149.47,149.36,149.44,5827.0,125.3773,125.3773,125.2851,125.3522,5827.0
2018-08-15 14:35:00,149.5,149.54,149.39,149.43,4100.0,125.4025,125.436,125.3102,125.3438,4100.0
2018-08-15 14:40:00,149.43,149.44,149.28,149.28,14306.0,125.3438,125.3522,125.2179,125.2179,14306.0
2018-08-15 14:45:00,149.27,149.28,149.16,149.22,6848.0,125.2096,125.2179,125.1173,125.1676,6848.0
2018-08-15 14:50:00,149.2,149.3,149.14,149.26,4628.0,125.1508,125.2347,125.1005,125.2012,4628.0
2018-08-15 14:55:00,149.27,149.34,149.25,149.26,18738.0,125.2096,125.2683,125.1928,125.2012,18738.0
2018-08-15 15:00:00,149.28,149.38,149.28,149.36,16079.0,125.2179,125.3018,125.2179,125.2851,16079.0
2018-08-15 15:05:00,149.39,149.59,149.39,149.5,6806.0,125.3102,125.478,125.3102,125.4025,6806.0
2018-08-15 15:10:00,149.53,149.53,149.36,149.36,4319.0,125.4277,125.4277,125.2851,125.2851,4319.0
2018-08-15 15:15:00,149.33,149.36,149.24,149.24,4442.0,125.2599,125.2851,125.1844,125.1844,4442.0
2018-08-15 15:20:00,149.22,149.27,149.16,149.23,8786.0,125.1676,125.2096,125.1173,125.176,8786.0
2018-08-15 15:25:00,149.23,149.29,149.17,149.27,5465.0,125.176,125.2263,125.1257,125.2096,5465.0
2018-08-15 15:30:00,149.26,149.4,149.25,149.39,9809.0,125.2012,125.3186,125.1928,125.3102,9809.0
2018-08-15 15:35:00,149.39,149.53,149.37,149.4,13201.0,125.3102,125.4277,125.2934,125.3186,13201.0
2018-08-15 15:40:00,149.36,149.38,149.25,149.26,15481.0,125.2851,125.3018,125.1928,125.2012,15481.0
2018-08-15 15:45:00,149.26,149.53,149.24,149.53,16982.0,125.2012,125.4277,125.1844,125.4277,16982.0
2018-08-15 15:50:00,149.49,149.74,149.45,149.74,39827.0,125.3941,125.6038,125.3605,125.6038,39827.0
2018-08-15 15:55:00,149.73,149.78,149.41,149.55,111085.0,125.5954,125.6374,125.327,125.4444,111085.0
2018-08-16 09:30:00,149.97,150.19,149.52,149.72,21374.0,125.7967,125.9813,125.4193,125.587,21374.0
2018-08-16 09:35:00,149.57,150.25,149.57,149.88,6152.0,125.4612,126.0316,125.4612,125.7212,6152.0
2018-08-16 09:40:00,149.95,150.52,149.94,150.42,6908.0,125.78,126.2581,125.7716,126.1742,6908.0
2018-08-16 09:45:00,150.47,150.56,150.27,150.31,11060.0,126.2161,126.2916,126.0484,126.0819,11060.0
2018-08-16 09:50:00,150.31,150.37,150.15,150.2,6200.0,126.0819,126.1323,125.9477,125.9897,6200.0
2018-08-16 09:55:00,150.09,150.24,150.06,150.24,2400.0,125.8974,126.0232,125.8722,126.0232,2400.0
2018-08-16 10:00:00,150.22,150.4,150.16,150.19,16388.0,126.0064,126.1574,125.9561,125.9813,16388.0
2018-08-16 10:05:00,150.18,150.2,149.94,149.94,9250.0,125.9729,125.9897,125.7716,125.7716,9250.0
2018-08-16 10:10:00,149.97,150.0,149.82,149.87,7109.0,125.7967,125.8219,125.6709,125.7128,7109.0
2018-08-16 10:15:00,149.9,150.04,149.89,150.01,4430.0,125.738,125.8554,125.7296,125.8303,4430.0
2018-08-16 10:20:00,150.01,150.01,149.84,149.87,5800.0,125.8303,125.8303,125.6877,125.7128,5800.0
2018-08-16 10:25:00,149.85,150.07,149.84,149.99,7175.0,125.6961,125.8806,125.6877,125.8135,7175.0
2018-08-16 10:30:00,150.01,150.22,150.01,150.08,9681.0,125.8303,126.0064,125.8303,125.889,9681.0
2018-08-16 10:35:00,150.02,150.1,149.98,150.04,3400.0,125.8387,125.9058,125.8051,125.8554,3400.0
2018-08-16 10:40:00,150.07,150.16,150.05,150.14,5458.0,125.8806,125.9561,125.8638,125.9393,5458.0
2018-08-16 10:45:00,150.14,150.36,150.13,150.34,38424.0,125.9393,126.1239,125.9309,126.1071,38424.0
2018-08-16 10:50:00,150.41,150.44,150.26,150.28,2531.0,126.1658,126.191,126.04,126.0568,2531.0
2018-08-16 10:55:00,150.24,150.29,150.22,150.22,1990.0,126.0232,126.0651,126.0064,126.0064,1990.0
2018-08-16 11:00:00,150.29,150.31,150.15,150.24,5600.0,126.0651,126.0819,125.9477,126.0232,5600.0
2018-08-16 11:05:00,150.24,150.3,150.21,150.24,6913.0,126.0232,126.0735,125.998,126.0232,6913.0
2018-08-16 11:10:00,150.21,150.21,150.12,150.21,4016.0,125.998,125.998,125.9225,125.998,4016.0
2018-08-16 11:15:00,150.2,150.2,150.02,150.13,5890.0,125.9897,125.9897,125.8387,125.9309,5890.0
2018-08-16 11:20:00,150.12,150.19,150.09,150.19,5260.0,125.9225,125.9813,125.8974,125.9813,5260.0
2018-08-16 11:25:00,150.15,150.22,150.12,150.21,4111.0,125.9477,126.0064,125.9225,125.998,4111.0
2018-08-16 11:30:00,150.26,150.26,150.2,150.2,12733.0,126.04,126.04,125.9897,125.9897,12733.0
2018-08-16 11:35:00,150.21,150.21,149.97,149.98,9007.0,125.998,125.998,125.7967,125.8051,9007.0
2018-08-16 11:40:00,149.97,150.01,149.91,149.91,7480.0,125.7967,125.8303,125.7464,125.7464,7480.0
2018-08-16 11:45:00,149.93,149.96,149.86,149.93,4311.0,125.7632,125.7883,125.7045,125.7632,4311.0
2018-08-16 11:50:00,149.93,149.93,149.85,149.89,4117.0,125.7632,125.7632,125.6961,125.7296,4117.0
2018-08-16 11:55:00,149.9,149.92,149.84,149.86,3500.0,125.738,125.7548,125.6877,125.7045,3500.0
2018-08-16 12:00:00,149.84,150.05,149.82,150.05,3257.0,125.6877,125.8638,125.6709,125.8638,3257.0
2018-08-16 12:05:00,150.05,150.18,150.04,150.16,14308.0,125.8638,125.9729,125.8554,125.9561,14308.0
2018-08-16 12:10:00,150.21,150.31,150.15,150.22,6589.0,125.998,126.0819,125.9477,126.0064,6589.0
2018-08-16 12:15:00,150.25,150.26,150.18,150.21,3000.0,126.0316,126.04,125.9729,125.998,3000.0
2018-08-16 12:20:00,150.18,150.3,150.16,150.24,6200.0,125.9729,126.0735,125.9561,126.0232,6200.0
2018-08-16 12:25:00,150.26,150.37,150.2,150.31,7177.0,126.04,126.1323,125.9897,126.0819,7177.0
2018-08-16 12:30:00,150.33,150.39,150.32,150.36,2492.0,126.0987,126.149,126.0903,126.1239,2492.0
2018-08-16 12:35:00,150.37,150.46,150.34,150.46,10105.0,126.1323,126.2077,126.1071,126.2077,10105.0
2018-08-16 12:40:00,150.44,150.44,150.2,150.22,9313.0,126.191,126.191,125.9897,126.0064,9313.0
2018-08-16 12:45:00,150.23,150.35,150.23,150.27,3251.0,126.0148,126.1155,126.0148,126.0484,3251.0
2018-08-16 12:50:00,150.26,150.29,150.26,150.26,800.0,126.04,126.0651,126.04,126.04,800.0
2018-08-16 12:55:00,150.29,150.3,150.24,150.29,1447.0,126.0651,126.0735,126.0232,126.0651,1447.0
2018-08-16 13:00:00,150.29,150.34,150.26,150.27,1505.0,126.0651,126.1071,126.04,126.0484,1505.0
2018-08-16 13:05:00,150.24,150.25,150.18,150.22,1598.0,126.0232,126.0316,125.9729,126.0064,1598.0
2018-08-16 13:10:00,150.18,150.23,150.13,150.16,3149.0,125.9729,126.0148,125.9309,125.9561,3149.0
2018-08-16 13:15:00,150.19,150.25,150.16,150.22,5557.0,125.9813,126.0316,125.9561,126.0064,5557.0
2018-08-16 13:20:00,150.23,150.43,150.2,150.4,4665.0,126.0148,126.1826,125.9897,126.1574,4665.0
2018-08-16 13:25:00,150.38,150.45,150.37,150.38,3930.0,126.1406,126.1994,126.1323,126.1406,3930.0
2018-08-16 13:30:00,150.35,150.42,150.35,150.42,3780.0,126.1155,126.1742,126.1155,126.1742,3780.0
2018-08-16 13:35:00,150.42,150.47,150.36,150.37,4550.0,126.1742,126.2161,126.1239,126.1323,4550.0
2018-08-16 13:40:00,150.36,150.36,150.22,150.22,7518.0,126.1239,126.1239,126.0064,126.0064,7518.0
2018-08-16 13:45:00,150.23,150.31,150.23,150.24,4479.0,126.0148,126.0819,126.0148,126.0232,4479.0
2018-08-16 13:50:00,150.26,150.27,150.05,150.08,5968.0,126.04,126.0484,125.8638,125.889,5968.0
2018-08-16 13:55:00,150.09,150.17,150.09,150.17,1700.0,125.8974,125.9645,125.8974,125.9645,1700.0
2018-08-16 14:00:00,150.16,150.16,150.01,150.06,5273.0,125.9561,125.9561,125.8303,125.8722,5273.0
2018-08-16 14:05:00,150.05,150.12,150.05,150.08,3120.0,125.8638,125.9225,125.8638,125.889,3120.0
2018-08-16 14:10:00,150.1,150.11,149.99,150.02,4894.0,125.9058,125.9142,125.8135,125.8387,4894.0
2018-08-16 14:15:00,150.0,150.06,149.98,150.03,4582.0,125.8219,125.8722,125.8051,125.8471,4582.0
2018-08-16 14:20:00,150.01,150.03,149.99,150.0,4157.0,125.8303,125.8471,125.8135,125.8219,4157.0
2018-08-16 14:25:00,149.99,150.01,149.95,149.96,6362.0,125.8135,125.8303,125.78,125.7883,6362.0
2018-08-16 14:30:00,149.96,149.97,149.84,149.95,6049.0,125.7883,125.7967,125.6877,125.78,6049.0
2018-08-16 14:35:00,149.94,150.05,149.91,150.0,6746.0,125.7716,125.8638,125.7464,125.8219,6746.0
2018-08-16 14:40:00,149.99,150.01,149.85,149.89,4141.0,125.8135,125.8303,125.6961,125.7296,4141.0
2018-08-16 14:45:00,149.88,149.89,149.81,149.84,3998.0,125.7212,125.7296,125.6625,125.6877,3998.0
2018-08-16 14:50:00,149.83,149.83,149.78,149.82,4163.0,125.6793,125.6793,125.6374,125.6709,4163.0
2018-08-16 14:55:00,149.83,149.86,149.8,149.86,7998.0,125.6793,125.7045,125.6541,125.7045,7998.0
2018-08-16 15:00:00,149.86,149.91,149.84,149.86,4607.0,125.7045,125.7464,125.6877,125.7045,4607.0
2018-08-16 15:05:00,149.87,149.88,149.78,149.82,11220.0,125.7128,125.7212,125.6374,125.6709,11220.0
2018-08-16 15:10:00,149.85,149.89,149.82,149.88,10357.0,125.6961,125.7296,125.6709,125.7212,10357.0
2018-08-16 15:15:00,149.88,149.99,149.87,149.91,7825.0,125.7212,125.8135,125.7128,125.7464,7825.0
2018-08-16 15:20:00,149.93,149.94,149.84,149.84,9256.0,125.7632,125.7716,125.6877,125.6877,9256.0
2018-08-16 15:25:00,149.82,149.83,149.79,149.82,9196.0,125.6709,125.6793,125.6457,125.6709,9196.0
2018-08-16 15:30:00,149.82,149.83,149.65,149.75,18669.0,125.6709,125.6793,125.5283,125.6122,18669.0
2018-08-16 15:35:00,149.75,149.8,149.72,149.74,19761.0,125.6122,125.6541,125.587,125.6038,19761.0
2018-08-16 15:40:00,149.75,149.78,149.69,149.72,17889.0,125.6122,125.6374,125.5619,125.587,17889.0
2018-08-16 15:45:00,149.72,149.75,149.67,149.69,24709.0,125.587,125.6122,125.5451,125.5619,24709.0
2018-08-16 15:50:00,149.7,149.7,149.54,149.58,37613.0,125.5702,125.5702,125.436,125.4696,37613.0
2018-08-16 15:55:00,149.6,149.75,149.58,149.73,133826.0,125.4864,125.6122,125.4696,125.5954,133826.0
2018-08-17 09:30:00,149.89,150.24,149.71,150.24,54879.0,125.7296,126.0232,125.5786,126.0232,54879.0
2018-08-17 09:35:00,150.29,150.5,150.24,150.41,7437.0,126.0651,126.2413,126.0232,126.1658,7437.0
2018-08-17 09:40:00,150.34,150.45,150.24,150.38,7000.0,126.1071,126.1994,126.0232,126.1406,7000.0
2018-08-17 09:45:00,150.44,150.5,150.27,150.29,12592.0,126.191,126.2413,126.0484,126.0651,12592.0
2018-08-17 09:50:00,150.32,150.5,150.31,150.31,12490.0,126.0903,126.2413,126.0819,126.0819,12490.0
2018-08-17 09:55:00,150.36,150.36,150.06,150.08,12019.0,126.1239,126.1239,125.8722,125.889,12019.0
2018-08-17 10:00:00,150.18,150.45,150.15,150.42,5538.0,125.9729,126.1994,125.9477,126.1742,5538.0
2018-08-17 10:05:00,150.38,150.4,150.09,150.09,11800.0,126.1406,126.1574,125.8974,125.8974,11800.0
2018-08-17 10:10:00,150.15,150.28,150.13,150.15,16817.0,125.9477,126.0568,125.9309,125.9477,16817.0
2018-08-17 10:15:00,150.17,150.25,150.07,150.09,10912.0,125.9645,126.0316,125.8806,125.8974,10912.0
2018-08-17 10:20:00,150.07,150.17,150.01,150.14,11277.0,125.8806,125.9645,125.8303,125.9393,11277.0
2018-08-17 10:25:00,150.17,150.21,150.05,150.18,23070.0,125.9645,125.998,125.8638,125.9729,23070.0
2018-08-17 10:30:00,150.2,150.25,150.18,150.23,2352.0,125.9897,126.0316,125.9729,126.0148,2352.0
2018-08-17 10:35:00,150.27,150.27,150.17,150.22,6071.0,126.0484,126.0484,125.9645,126.0064,6071.0
2018-08-17 10:40:00,150.2,150.24,150.05,150.09,20799.0,125.9897,126.0232,125.8638,125.8974,20799.0
2018-08-17 10:45:00,150.06,150.15,150.04,150.1,10300.0,125.8722,125.9477,125.8554,125.9058,10300.0
2018-08-17 10:50:00,150.11,150.23,150.07,150.15,11539.0,125.9142,126.0148,125.8806,125.9477,11539.0
2018-08-17 10:55:00,150.15,150.28,150.14,150.21,7636.0,125.9477,126.0568,125.9393,125.998,7636.0
2018-08-17 11:00:00,150.25,150.31,150.18,150.26,7505.0,126.0316,126.0819,125.9729,126.04,7505.0
2018-08-17 11:05:00,150.25,150.26,150.19,150.23,9365.0,126.0316,126.04,125.9813,126.0148,9365.0
2018-08-17 11:10:00,150.23,150.27,150.21,150.23,5965.0,126.0148,126.0484,125.998,126.0148,5965.0
2018-08-17 11:15:00,150.25,150.26,150.17,150.21,7272.0,126.0316,126.04,125.9645,125.998,7272.0
2018-08-17 11:20:00,150.22,150.22,150.16,150.19,2656.0,126.0064,126.0064,125.9561,125.9813,2656.0
2018-08-17 11:25:00,150.18,150.22,150.17,150.22,4000.0,125.9729,126.0064,125.9645,126.0064,4000.0
2018-08-17 11:30:00,150.23,150.28,150.2,150.25,11602.0,126.0148,126.0568,125.9897,126.0316,11602.0
2018-08-17 11:35:00,150.23,150.26,150.19,150.19,10535.0,126.0148,126.04,125.9813,125.9813,10535.0
2018-08-17 11:40:00,150.19,150.28,150.19,150.27,10252.0,125.9813,126.0568,125.9813,126.0484,10252.0
2018-08-17 11:45:00,150.27,150.27,150.13,150.14,14141.0,126.0484,126.0484,125.9309,125.9393,14141.0
2018-08-17 11:50:00,150.14,150.23,150.13,150.19,15244.0,125.9393,126.0148,125.9309,125.9813,15244.0
2018-08-17 11:55:00,150.2,150.21,150.15,150.15,5116.0,125.9897,125.998,125.9477,125.9477,5116.0
2018-08-17 12:00:00,150.15,150.21,150.15,150.21,5780.0,125.9477,125.998,125.9477,125.998,5780.0
2018-08-17 12:05:00,150.23,150.29,150.22,150.26,17768.0,126.0148,126.0651,126.0064,126.04,17768.0
2018-08-17 12:10:00,150.25,150.25,150.17,150.2,9377.0,126.0316,126.0316,125.9645,125.9897,9377.0
2018-08-17 12:15:00,150.18,150.28,150.18,150.26,5250.0,125.9729,126.0568,125.9729,126.04,5250.0
2018-08-17 12:20:00,150.25,150.27,150.24,150.25,7462.0,126.0316,126.0484,126.0232,126.0316,7462.0
2018-08-17 12:25:00,150.26,150.27,150.22,150.26,9087.0,126.04,126.0484,126.0064,126.04,9087.0
2018-08-17 12:30:00,150.25,150.39,150.24,150.32,28386.0,126.0316,126.149,126.0232,126.0903,28386.0
2018-08-17 12:35:00,150.32,150.34,150.27,150.28,13556.0,126.0903,126.1071,126.0484,126.0568,13556.0
2018-08-17 12:40:00,150.28,150.28,150.19,150.26,14158.0,126.0568,126.0568,125.9813,126.04,14158.0
2018-08-17 12:45:00,150.26,150.3,150.24,150.3,3477.0,126.04,126.0735,126.0232,126.0735,3477.0
2018-08-17 12:50:00,150.31,150.43,150.29,150.36,6737.0,126.0819,126.1826,126.0651,126.1239,6737.0
2018-08-17 12:55:00,150.36,150.46,150.35,150.46,3021.0,126.1239,126.2077,126.1155,126.2077,3021.0
2018-08-17 13:00:00,150.47,150.56,150.46,150.54,14395.0,126.2161,126.2916,126.2077,126.2749,14395.0
2018-08-17 13:05:00,150.54,150.59,150.53,150.59,9628.0,126.2749,126.3168,126.2665,126.3168,9628.0
2018-08-17 13:10:00,150.57,150.58,150.52,150.55,7928.0,126.3,126.3084,126.2581,126.2832,7928.0
2018-08-17 13:15:00,150.59,150.63,150.55,150.6,9208.0,126.3168,126.3503,126.2832,126.3252,9208.0
2018-08-17 13:20:00,150.57,150.61,150.54,150.61,6350.0,126.3,126.3336,126.2749,126.3336,6350.0
2018-08-17 13:25:00,150.6,150.61,150.54,150.56,6155.0,126.3252,126.3336,126.2749,126.2916,6155.0
2018-08-17 13:30:00,150.55,150.55,150.46,150.49,6489.0,126.2832,126.2832,126.2077,126.2329,6489.0
2018-08-17 13:35:00,150.5,150.6,150.49,150.56,7660.0,126.2413,126.3252,126.2329,126.2916,7660.0
2018-08-17 13:40:00,150.56,150.62,150.53,150.53,5536.0,126.2916,126.342,126.2665,126.2665,5536.0
2018-08-17 13:45:00,150.53,150.55,150.48,150.49,6469.0,126.2665,126.2832,126.2245,126.2329,6469.0
2018-08-17 13:50:00,150.49,150.55,150.45,150.53,5404.0,126.2329,126.2832,126.1994,126.2665,5404.0
2018-08-17 13:55:00,150.53,150.66,150.52,150.66,12016.0,126.2665,126.3755,126.2581,126.3755,12016.0
2018-08-17 14:00:00,150.66,150.88,150.66,150.86,7404.0,126.3755,126.56,126.3755,126.5433,7404.0
2018-08-17 14:05:00,150.86,150.94,150.82,150.84,6177.0,126.5433,126.6104,126.5097,126.5265,6177.0
2018-08-17 14:10:00,150.86,150.86,150.75,150.77,8582.0,126.5433,126.5433,126.451,126.4678,8582.0
2018-08-17 14:15:00,150.8,150.83,150.78,150.81,4661.0,126.4929,126.5181,126.4762,126.5013,4661.0
2018-08-17 14:20:00,150.79,150.86,150.78,150.83,6382.0,126.4846,126.5433,126.4762,126.5181,6382.0
2018-08-17 14:25:00,150.84,150.92,150.82,150.9,6272.0,126.5265,126.5936,126.5097,126.5768,6272.0
2018-08-17 14:30:00,150.9,150.99,150.88,150.89,13311.0,126.5768,126.6523,126.56,126.5684,13311.0
2018-08-17 14:35:00,150.92,150.96,150.85,150.85,13433.0,126.5936,126.6272,126.5349,126.5349,13433.0
2018-08-17 14:40:00,150.88,150.91,150.84,150.84,12500.0,126.56,126.5852,126.5265,126.5265,12500.0
2018-08-17 14:45:00,150.83,150.84,150.73,150.73,18429.0,126.5181,126.5265,126.4342,126.4342,18429.0
2018-08-17 14:50:00,150.77,150.9,150.73,150.8,13541.0,126.4678,126.5768,126.4342,126.4929,13541.0
2018-08-17 14:55:00,150.82,151.0,150.81,151.0,9809.0,126.5097,126.6607,126.5013,126.6607,9809.0
2018-08-17 15:00:00,150.98,151.01,150.95,150.98,19839.0,126.6439,126.6691,126.6188,126.6439,19839.0
2018-08-17 15:05:00,150.98,151.0,150.92,150.99,18799.0,126.6439,126.6607,126.5936,126.6523,18799.0
2018-08-17 15:10:00,150.99,151.09,150.98,151.03,12429.0,126.6523,126.7362,126.6439,126.6859,12429.0
2018-08-17 15:15:00,151.03,151.07,150.99,151.05,8441.0,126.6859,126.7194,126.6523,126.7026,8441.0
2018-08-17 15:20:00,151.05,151.1,151.02,151.03,10252.0,126.7026,126.7446,126.6775,126.6859,10252.0
2018-08-17 15:25:00,151.05,151.05,150.96,150.98,6848.0,126.7026,126.7026,126.6272,126.6439,6848.0
2018-08-17 15:30:00,150.95,150.97,150.89,150.91,12961.0,126.6188,126.6355,126.5684,126.5852,12961.0
2018-08-17 15:35:00,150.92,150.98,150.9,150.95,12427.0,126.5936,126.6439,126.5768,126.6188,12427.0
2018-08-17 15:40:00,150.99,151.1,150.99,151.09,12603.0,126.6523,126.7446,126.6523,126.7362,12603.0
2018-08-17 15:45:00,151.08,151.18,151.08,151.15,28521.0,126.7278,126.8117,126.7278,126.7865,28521.0
2018-08-17 15:50:00,151.14,151.18,150.91,151.02,33033.0,126.7781,126.8117,126.5852,126.6775,33033.0
2018-08-17 15:55:00,151.02,151.21,151.01,151.17,93381.0,126.6775,126.8369,126.6691,126.8033,93381.0
2018-08-20 09:30:00,151.62,151.92,151.34,151.34,14406.0,127.1808,127.4324,126.9459,126.9459,14406.0
2018-08-20 09:35:00,151.46,151.46,150.53,150.83,26650.0,127.0466,127.0466,126.2665,126.5181,26650.0
2018-08-20 09:40:00,150.96,150.97,150.73,150.9,3150.0,126.6272,126.6355,126.4342,126.5768,3150.0
2018-08-20 09:45:00,150.82,150.87,150.54,150.61,8564.0,126.5097,126.5517,126.2749,126.3336,8564.0
2018-08-20 09:50:00,150.72,150.72,150.52,150.55,3800.0,126.4258,126.4258,126.2581,126.2832,3800.0
2018-08-20 09:55:00,150.6,150.87,150.6,150.78,12344.0,126.3252,126.5517,126.3252,126.4762,12344.0
2018-08-20 10:00:00,150.77,150.8,150.67,150.72,7807.0,126.4678,126.4929,126.3839,126.4258,7807.0
2018-08-20 10:05:00,150.72,150.73,150.57,150.63,8068.0,126.4258,126.4342,126.3,126.3503,8068.0
2018-08-20 10:10:00,150.63,150.76,150.59,150.7,6637.0,126.3503,126.4594,126.3168,126.4091,6637.0
2018-08-20 10:15:00,150.74,150.8,150.7,150.72,9695.0,126.4426,126.4929,126.4091,126.4258,9695.0
2018-08-20 10:20:00,150.72,151.09,150.72,150.96,5716.0,126.4258,126.7362,126.4258,126.6272,5716.0
2018-08-20 10:25:00,150.94,151.06,150.8,150.92,19291.0,126.6104,126.711,126.4929,126.5936,19291.0
2018-08-20 10:30:00,150.93,151.03,150.87,151.01,10495.0,126.602,126.6859,126.5517,126.6691,10495.0
2018-08-20 10:35:00,150.99,151.02,150.76,150.93,21306.0,126.6523,126.6775,126.4594,126.602,21306.0
2018-08-20 10:40:00,150.87,150.87,150.66,150.69,14100.0,126.5517,126.5517,126.3755,126.4007,14100.0
2018-08-20 10:45:00,150.7,150.81,150.67,150.77,11524.0,126.4091,126.5013,126.3839,126.4678,11524.0
2018-08-20 10:50:00,150.77,150.94,150.77,150.93,10780.0,126.4678,126.6104,126.4678,126.602,10780.0
2018-08-20 10:55:00,150.96,150.96,150.77,150.86,55934.0,126.6272,126.6272,126.4678,126.5433,55934.0
2018-08-20 11:00:00,150.86,150.87,150.6,150.62,28786.0,126.5433,126.5517,126.3252,126.342,28786.0
2018-08-20 11:05:00,150.62,150.86,150.61,150.78,13267.0,126.342,126.5433,126.3336,126.4762,13267.0
2018-08-20 11:10:00,150.78,150.8,150.67,150.79,21695.0,126.4762,126.4929,126.3839,126.4846,21695.0
2018-08-20 11:15:00,150.81,151.13,150.81,151.03,22625.0,126.5013,126.7698,126.5013,126.6859,22625.0
2018-08-20 11:20:00,150.99,151.02,150.87,150.99,17224.0,126.6523,126.6775,126.5517,126.6523,17224.0
2018-08-20 11:25:00,151.01,151.1,150.94,150.98,10836.0,126.6691,126.7446,126.6104,126.6439,10836.0
2018-08-20 11:30:00,150.96,150.96,150.77,150.78,12968.0,126.6272,126.6272,126.4678,126.4762,12968.0
2018-08-20 11:35:00,150.82,150.91,150.79,150.87,4878.0,126.5097,126.5852,126.4846,126.5517,4878.0
2018-08-20 11:40:00,150.88,150.88,150.78,150.84,2899.0,126.56,126.56,126.4762,126.5265,2899.0
2018-08-20 11:45:00,150.83,150.96,150.83,150.93,4455.0,126.5181,126.6272,126.5181,126.602,4455.0
2018-08-20 11:50:00,150.93,150.96,150.89,150.89,4210.0,126.602,126.6272,126.5684,126.5684,4210.0
2018-08-20 11:55:00,150.88,150.89,150.82,150.82,5855.0,126.56,126.5684,126.5097,126.5097,5855.0
2018-08-20 12:00:00,150.81,150.98,150.81,150.96,5402.0,126.5013,126.6439,126.5013,126.6272,5402.0
2018-08-20 12:05:00,150.94,151.06,150.94,151.06,5100.0,126.6104,126.711,126.6104,126.711,5100.0
2018-08-20 12:10:00,151.06,151.12,151.02,151.04,5538.0,126.711,126.7614,126.6775,126.6943,5538.0
2018-08-20 12:15:00,151.05,151.08,150.96,151.01,7465.0,126.7026,126.7278,126.6272,126.6691,7465.0
2018-08-20 12:20:00,151.0,151.02,150.97,151.02,3869.0,126.6607,126.6775,126.6355,126.6775,3869.0
2018-08-20 12:25:00,150.99,151.02,150.94,150.96,5113.0,126.6523,126.6775,126.6104,126.6272,5113.0
2018-08-20 12:30:00,150.97,151.04,150.97,150.99,4156.0,126.6355,126.6943,126.6355,126.6523,4156.0
2018-08-20 12:35:00,150.99,151.0,150.92,150.98,2780.0,126.6523,126.6607,126.5936,126.6439,2780.0
2018-08-20 12:40:00,150.97,150.98,150.89,150.89,3713.0,126.6355,126.6439,126.5684,126.5684,3713.0
2018-08-20 12:45:00,150.9,150.99,150.88,150.96,5622.0,126.5768,126.6523,126.56,126.6272,5622.0
2018-08-20 12:50:00,150.94,151.03,150.92,151.03,4590.0,126.6104,126.6859,126.5936,126.6859,4590.0
2018-08-20 12:55:00,151.03,151.14,151.03,151.14,6738.0,126.6859,126.7781,126.6859,126.7781,6738.0
2018-08-20 13:00:00,151.12,151.18,151.06,151.15,5134.0,126.7614,126.8117,126.711,126.7865,5134.0
2018-08-20 13:05:00,151.18,151.27,151.1,151.11,6549.0,126.8117,126.8872,126.7446,126.753,6549.0
2018-08-20 13:10:00,151.13,151.18,151.12,151.12,3824.0,126.7698,126.8117,126.7614,126.7614,3824.0
2018-08-20 13:15:00,151.12,151.17,151.12,151.13,4000.0,126.7614,126.8033,126.7614,126.7698,4000.0
2018-08-20 13:20:00,151.14,151.15,150.98,151.02,8285.0,126.7781,126.7865,126.6439,126.6775,8285.0
2018-08-20 13:25:00,151.04,151.07,150.98,151.05,3023.0,126.6943,126.7194,126.6439,126.7026,3023.0
2018-08-20 13:30:00,151.06,151.16,151.05,151.1,3975.0,126.711,126.7949,126.7026,126.7446,3975.0
2018-08-20 13:35:00,151.11,151.11,150.97,150.99,4367.0,126.753,126.753,126.6355,126.6523,4367.0
2018-08-20 13:40:00,151.01,151.09,151.01,151.03,4209.0,126.6691,126.7362,126.6691,126.6859,4209.0
2018-08-20 13:45:00,151.08,151.19,151.06,151.09,4328.0,126.7278,126.8201,126.711,126.7362,4328.0
2018-08-20 13:50:00,151.09,151.14,151.09,151.14,3213.0,126.7362,126.7781,126.7362,126.7781,3213.0
2018-08-20 13:55:00,151.16,151.17,151.07,151.11,6199.0,126.7949,126.8033,126.7194,126.753,6199.0
2018-08-20 14:00:00,151.11,151.12,151.07,151.08,7881.0,126.753,126.7614,126.7194,126.7278,7881.0
2018-08-20 14:05:00,151.12,151.15,151.07,151.07,4497.0,126.7614,126.7865,126.7194,126.7194,4497.0
2018-08-20 14:10:00,151.07,151.07,151.01,151.01,4921.0,126.7194,126.7194,126.6691,126.6691,4921.0
2018-08-20 14:15:00,151.0,151.04,151.0,151.03,4100.0,126.6607,126.6943,126.6607,126.6859,4100.0
2018-08-20 14:20:00,151.02,151.05,150.95,150.96,4717.0,126.6775,126.7026,126.6188,126.6272,4717.0
2018-08-20 14:25:00,150.98,150.99,150.92,150.92,4187.0,126.6439,126.6523,126.5936,126.5936,4187.0
2018-08-20 14:30:00,150.93,150.93,150.83,150.83,3481.0,126.602,126.602,126.5181,126.5181,3481.0
2018-08-20 14:35:00,150.81,150.85,150.8,150.84,5843.0,126.5013,126.5349,126.4929,126.5265,5843.0
2018-08-20 14:40:00,150.84,150.86,150.81,150.85,5901.0,126.5265,126.5433,126.5013,126.5349,5901.0
2018-08-20 14:45:00,150.85,150.87,150.79,150.85,4300.0,126.5349,126.5517,126.4846,126.5349,4300.0
2018-08-20 14:50:00,150.85,150.93,150.81,150.86,13528.0,126.5349,126.602,126.5013,126.5433,13528.0
2018-08-20 14:55:00,150.86,150.9,150.84,150.88,6714.0,126.5433,126.5768,126.5265,126.56,6714.0
2018-08-20 15:00:00,150.89,150.94,150.88,150.93,4097.0,126.5684,126.6104,126.56,126.602,4097.0
2018-08-20 15:05:00,150.93,150.93,150.84,150.84,9349.0,126.602,126.602,126.5265,126.5265,9349.0
2018-08-20 15:10:00,150.86,150.86,150.74,150.86,13136.0,126.5433,126.5433,126.4426,126.5433,13136.0
2018-08-20 15:15:00,150.84,150.96,150.84,150.96,6193.0,126.5265,126.6272,126.5265,126.6272,6193.0
2018-08-20 15:20:00,150.97,150.97,150.91,150.93,4276.0,126.6355,126.6355,126.5852,126.602,4276.0
2018-08-20 15:25:00,150.93,150.96,150.9,150.93,4744.0,126.602,126.6272,126.5768,126.602,4744.0
2018-08-20 15:30:00,150.92,150.97,150.83,150.84,9577.0,126.5936,126.6355,126.5181,126.5265,9577.0
2018-08-20 15:35:00,150.77,150.9,150.76,150.87,14607.0,126.4678,126.5768,126.4594,126.5517,14607.0
2018-08-20 15:40:00,150.87,150.87,150.73,150.75,15585.0,126.5517,126.5517,126.4342,126.451,15585.0
2018-08-20 15:45:00,150.79,150.84,150.74,150.76,21976.0,126.4846,126.5265,126.4426,126.4594,21976.0
2018-08-20 15:50:00,150.75,150.79,150.68,150.73,20111.0,126.451,126.4846,126.3923,126.4342,20111.0
2018-08-20 15:55:00,150.73,150.82,150.6,150.75,86672.0,126.4342,126.5097,126.3252,126.451,86672.0
2018-08-21 09:30:00,150.61,150.83,150.33,150.36,13905.0,126.3336,126.5181,126.0987,126.1239,13905.0
2018-08-21 09:35:00,150.26,150.26,149.86,150.0,7731.0,126.04,126.04,125.7045,125.8219,7731.0
2018-08-21 09:40:00,149.95,149.95,149.57,149.58,6000.0,125.78,125.78,125.4612,125.4696,6000.0
2018-08-21 09:45:00,149.51,149.58,149.31,149.41,9005.0,125.4109,125.4696,125.2431,125.327,9005.0
2018-08-21 09:50:00,149.39,149.62,149.23,149.24,6150.0,125.3102,125.5031,125.176,125.1844,6150.0
2018-08-21 09:55:00,149.29,149.52,149.21,149.38,5414.0,125.2263,125.4193,125.1592,125.3018,5414.0
2018-08-21 10:00:00,149.45,149.54,149.18,149.48,8503.0,125.3605,125.436,125.1341,125.3857,8503.0
2018-08-21 10:05:00,149.45,149.58,149.35,149.35,5837.0,125.3605,125.4696,125.2767,125.2767,5837.0
2018-08-21 10:10:00,149.33,149.51,149.29,149.51,5488.0,125.2599,125.4109,125.2263,125.4109,5488.0
2018-08-21 10:15:00,149.54,149.57,149.3,149.34,5582.0,125.436,125.4612,125.2347,125.2683,5582.0
2018-08-21 10:20:00,149.36,149.59,149.31,149.4,13732.0,125.2851,125.478,125.2431,125.3186,13732.0
2018-08-21 10:25:00,149.34,149.43,149.18,149.24,8583.0,125.2683,125.3438,125.1341,125.1844,8583.0
2018-08-21 10:30:00,149.3,149.47,149.25,149.42,5052.0,125.2347,125.3773,125.1928,125.3354,5052.0
2018-08-21 10:35:00,149.42,149.58,149.36,149.41,6428.0,125.3354,125.4696,125.2851,125.327,6428.0
2018-08-21 10:40:00,149.43,149.47,149.28,149.28,21815.0,125.3438,125.3773,125.2179,125.2179,21815.0
2018-08-21 10:45:00,149.27,149.5,149.19,149.28,14564.0,125.2096,125.4025,125.1425,125.2179,14564.0
2018-08-21 10:50:00,149.32,149.52,149.31,149.49,10842.0,125.2515,125.4193,125.2431,125.3941,10842.0
2018-08-21 10:55:00,149.54,149.59,149.41,149.41,6122.0,125.436,125.478,125.327,125.327,6122.0
2018-08-21 11:00:00,149.41,149.66,149.34,149.53,14358.0,125.327,125.5367,125.2683,125.4277,14358.0
2018-08-21 11:05:00,149.56,149.63,149.41,149.5,29798.0,125.4528,125.5115,125.327,125.4025,29798.0
2018-08-21 11:10:00,149.5,149.61,149.39,149.61,6434.0,125.4025,125.4948,125.3102,125.4948,6434.0
2018-08-21 11:15:00,149.61,149.63,149.53,149.58,8405.0,125.4948,125.5115,125.4277,125.4696,8405.0
2018-08-21 11:20:00,149.58,149.64,149.5,149.54,5800.0,125.4696,125.5199,125.4025,125.436,5800.0
2018-08-21 11:25:00,149.59,149.59,149.49,149.52,6205.0,125.478,125.478,125.3941,125.4193,6205.0
2018-08-21 11:30:00,149.56,149.6,149.46,149.51,6040.0,125.4528,125.4864,125.3689,125.4109,6040.0
2018-08-21 11:35:00,149.51,149.57,149.41,149.42,10064.0,125.4109,125.4612,125.327,125.3354,10064.0
2018-08-21 11:40:00,149.46,149.53,149.44,149.47,2318.0,125.3689,125.4277,125.3522,125.3773,2318.0
2018-08-21 11:45:00,149.47,149.47,149.27,149.27,6579.0,125.3773,125.3773,125.2096,125.2096,6579.0
2018-08-21 11:50:00,149.27,149.4,149.17,149.33,27642.0,125.2096,125.3186,125.1257,125.2599,27642.0
2018-08-21 11:55:00,149.34,149.5,149.34,149.5,42081.0,125.2683,125.4025,125.2683,125.4025,42081.0
2018-08-21 12:00:00,149.49,149.52,149.37,149.37,34979.0,125.3941,125.4193,125.2934,125.2934,34979.0
2018-08-21 12:05:00,149.38,149.41,149.28,149.34,4957.0,125.3018,125.327,125.2179,125.2683,4957.0
2018-08-21 12:10:00,149.3,149.3,149.16,149.2,4147.0,125.2347,125.2347,125.1173,125.1508,4147.0
2018-08-21 12:15:00,149.22,149.25,149.19,149.21,2674.0,125.1676,125.1928,125.1425,125.1592,2674.0
2018-08-21 12:20:00,149.21,149.21,149.07,149.1,4364.0,125.1592,125.1592,125.0418,125.067,4364.0
2018-08-21 12:25:00,149.11,149.12,149.01,149.03,4010.0,125.0753,125.0837,124.9915,125.0082,4010.0
2018-08-21 12:30:00,149.03,149.06,148.98,149.0,8636.0,125.0082,125.0334,124.9663,124.9831,8636.0
2018-08-21 12:35:00,149.01,149.07,148.95,148.96,11283.0,124.9915,125.0418,124.9411,124.9495,11283.0
2018-08-21 12:40:00,148.96,149.0,148.94,148.97,36434.0,124.9495,124.9831,124.9328,124.9579,36434.0
2018-08-21 12:45:00,148.97,149.09,148.97,149.02,34347.0,124.9579,125.0586,124.9579,124.9999,34347.0
2018-08-21 12:50:00,148.99,149.13,148.99,149.1,8200.0,124.9747,125.0921,124.9747,125.067,8200.0
2018-08-21 12:55:00,149.1,149.11,149.05,149.08,4030.0,125.067,125.0753,125.025,125.0502,4030.0
2018-08-21 13:00:00,149.09,149.09,148.98,149.01,9061.0,125.0586,125.0586,124.9663,124.9915,9061.0
2018-08-21 13:05:00,148.99,149.11,148.99,149.05,4474.0,124.9747,125.0753,124.9747,125.025,4474.0
2018-08-21 13:10:00,149.03,149.08,148.99,149.02,7731.0,125.0082,125.0502,124.9747,124.9999,7731.0
2018-08-21 13:15:00,149.0,149.09,148.98,149.06,5053.0,124.9831,125.0586,124.9663,125.0334,5053.0
2018-08-21 13:20:00,149.04,149.06,148.99,149.05,5052.0,125.0166,125.0334,124.9747,125.025,5052.0
2018-08-21 13:25:00,149.06,149.06,149.02,149.05,1746.0,125.0334,125.0334,124.9999,125.025,1746.0
2018-08-21 13:30:00,149.08,149.08,149.04,149.06,5479.0,125.0502,125.0502,125.0166,125.0334,5479.0
2018-08-21 13:35:00,149.05,149.22,149.05,149.22,54475.0,125.025,125.1676,125.025,125.1676,54475.0
2018-08-21 13:40:00,149.26,149.26,149.22,149.26,6569.0,125.2012,125.2012,125.1676,125.2012,6569.0
2018-08-21 13:45:00,149.23,149.39,149.23,149.36,6446.0,125.176,125.3102,125.176,125.2851,6446.0
2018-08-21 13:50:00,149.39,149.47,149.34,149.42,7736.0,125.3102,125.3773,125.2683,125.3354,7736.0
2018-08-21 13:55:00,149.42,149.43,149.35,149.38,4287.0,125.3354,125.3438,125.2767,125.3018,4287.0
2018-08-21 14:00:00,149.39,149.49,149.38,149.46,5485.0,125.3102,125.3941,125.3018,125.3689,5485.0
2018-08-21 14:05:00,149.45,149.48,149.38,149.4,10850.0,125.3605,125.3857,125.3018,125.3186,10850.0
2018-08-21 14:10:00,149.39,149.44,149.36,149.41,5154.0,125.3102,125.3522,125.2851,125.327,5154.0
2018-08-21 14:15:00,149.43,149.44,149.39,149.43,4874.0,125.3438,125.3522,125.3102,125.3438,4874.0
2018-08-21 14:20:00,149.4,149.42,149.3,149.39,26125.0,125.3186,125.3354,125.2347,125.3102,26125.0
2018-08-21 14:25:00,149.42,149.51,149.41,149.43,12549.0,125.3354,125.4109,125.327,125.3438,12549.0
2018-08-21 14:30:00,149.43,149.45,149.28,149.28,28361.0,125.3438,125.3605,125.2179,125.2179,28361.0
2018-08-21 14:35:00,149.28,149.42,149.25,149.38,26987.0,125.2179,125.3354,125.1928,125.3018,26987.0
2018-08-21 14:40:00,149.37,149.38,149.26,149.26,2700.0,125.2934,125.3018,125.2012,125.2012,2700.0
2018-08-21 14:45:00,149.29,149.39,149.29,149.3,4737.0,125.2263,125.3102,125.2263,125.2347,4737.0
2018-08-21 14:50:00,149.3,149.3,149.19,149.2,5342.0,125.2347,125.2347,125.1425,125.1508,5342.0
2018-08-21 14:55:00,149.23,149.43,149.23,149.4,5086.0,125.176,125.3438,125.176,125.3186,5086.0
2018-08-21 15:00:00,149.41,149.45,149.4,149.44,11033.0,125.327,125.3605,125.3186,125.3522,11033.0
2018-08-21 15:05:00,149.42,149.44,149.33,149.35,26307.0,125.3354,125.3522,125.2599,125.2767,26307.0
2018-08-21 15:10:00,149.36,149.47,149.36,149.37,9731.0,125.2851,125.3773,125.2851,125.2934,9731.0
2018-08-21 15:15:00,149.37,149.52,149.35,149.38,9343.0,125.2934,125.4193,125.2767,125.3018,9343.0
2018-08-21 15:20:00,149.37,149.39,149.26,149.28,7285.0,125.2934,125.3102,125.2012,125.2179,7285.0
2018-08-21 15:25:00,149.27,149.45,149.27,149.44,26684.0,125.2096,125.3605,125.2096,125.3522,26684.0
2018-08-21 15:30:00,149.43,149.46,149.38,149.44,11623.0,125.3438,125.3689,125.3018,125.3522,11623.0
2018-08-21 15:35:00,149.42,149.43,149.34,149.37,16677.0,125.3354,125.3438,125.2683,125.2934,16677.0
2018-08-21 15:40:00,149.34,149.44,149.33,149.43,51533.0,125.2683,125.3522,125.2599,125.3438,51533.0
2018-08-21 15:45:00,149.43,149.43,149.22,149.25,59721.0,125.3438,125.3438,125.1676,125.1928,59721.0
2018-08-21 15:50:00,149.22,149.32,149.19,149.28,23379.0,125.1676,125.2515,125.1425,125.2179,23379.0
2018-08-21 15:55:00,149.28,149.43,149.22,149.22,69992.0,125.2179,125.3438,125.1676,125.1676,69992.0
2018-08-22 09:30:00,149.27,149.69,148.93,148.98,18505.0,125.2096,125.5619,124.9244,124.9663,18505.0
2018-08-22 09:35:00,148.9,149.12,148.81,148.87,9296.0,124.8992,125.0837,124.8237,124.874,9296.0
2018-08-22 09:40:00,148.9,148.9,148.6,148.66,6367.0,124.8992,124.8992,124.6476,124.6979,6367.0
2018-08-22 09:45:00,148.56,148.97,148.56,148.81,6980.0,124.614,124.9579,124.614,124.8237,6980.0
2018-08-22 09:50:00,148.76,148.88,148.56,148.6,4900.0,124.7818,124.8824,124.614,124.6476,4900.0
2018-08-22 09:55:00,148.64,148.75,148.43,148.53,13235.0,124.6811,124.7734,124.505,124.5888,13235.0
2018-08-22 10:00:00,148.54,148.67,148.36,148.41,9511.0,124.5972,124.7063,124.4462,124.4882,9511.0
2018-08-22 10:05:00,148.42,148.42,148.13,148.13,3776.0,124.4966,124.4966,124.2533,124.2533,3776.0
2018-08-22 10:10:00,148.15,148.29,148.14,148.14,3600.0,124.2701,124.3875,124.2617,124.2617,3600.0
2018-08-22 10:15:00,148.11,148.14,147.69,147.89,17132.0,124.2365,124.2617,123.8842,124.052,17132.0
2018-08-22 10:20:00,147.89,148.03,147.85,147.93,9554.0,124.052,124.1694,124.0184,124.0856,9554.0
2018-08-22 10:25:00,147.89,147.99,147.87,147.96,9781.0,124.052,124.1359,124.0352,124.1107,9781.0
2018-08-22 10:30:00,147.95,148.05,147.88,147.88,14016.0,124.1023,124.1862,124.0436,124.0436,14016.0
2018-08-22 10:35:00,147.89,148.01,147.88,147.95,6433.0,124.052,124.1527,124.0436,124.1023,6433.0
2018-08-22 10:40:00,147.95,148.02,147.88,148.02,3882.0,124.1023,124.161,124.0436,124.161,3882.0
2018-08-22 10:45:00,147.99,148.07,147.95,147.99,4053.0,124.1359,124.203,124.1023,124.1359,4053.0
2018-08-22 10:50:00,148.05,148.09,147.95,147.95,6352.0,124.1862,124.2198,124.1023,124.1023,6352.0
2018-08-22 10:55:00,147.93,147.93,147.64,147.68,5714.0,124.0856,124.0856,123.8423,123.8758,5714.0
2018-08-22 11:00:00,147.64,147.75,147.5,147.63,8408.0,123.8423,123.9346,123.7249,123.8339,8408.0
2018-08-22 11:05:00,147.6,147.66,147.52,147.6,2958.0,123.8087,123.8591,123.7416,123.8087,2958.0
2018-08-22 11:10:00,147.62,147.72,147.53,147.69,3635.0,123.8255,123.9094,123.75,123.8842,3635.0
2018-08-22 11:15:00,147.69,147.82,147.59,147.75,5016.0,123.8842,123.9933,123.8004,123.9346,5016.0
2018-08-22 11:20:00,147.77,147.77,147.67,147.74,5508.0,123.9513,123.9513,123.8675,123.9262,5508.0
2018-08-22 11:25:00,147.74,147.77,147.7,147.77,1100.0,123.9262,123.9513,123.8926,123.9513,1100.0
2018-08-22 11:30:00,147.77,147.86,147.75,147.86,3195.0,123.9513,124.0268,123.9346,124.0268,3195.0
2018-08-22 11:35:00,147.85,147.9,147.75,147.79,4750.0,124.0184,124.0604,123.9346,123.9681,4750.0
2018-08-22 11:40:00,147.8,147.83,147.71,147.74,4568.0,123.9765,124.0017,123.901,123.9262,4568.0
2018-08-22 11:45:00,147.76,147.77,147.67,147.72,1920.0,123.943,123.9513,123.8675,123.9094,1920.0
2018-08-22 11:50:00,147.69,147.74,147.65,147.68,4098.0,123.8842,123.9262,123.8507,123.8758,4098.0
2018-08-22 11:55:00,147.69,147.69,147.6,147.62,2072.0,123.8842,123.8842,123.8087,123.8255,2072.0
2018-08-22 12:00:00,147.62,147.71,147.62,147.68,2177.0,123.8255,123.901,123.8255,123.8758,2177.0
2018-08-22 12:05:00,147.73,147.78,147.63,147.66,4871.0,123.9178,123.9597,123.8339,123.8591,4871.0
2018-08-22 12:10:00,147.67,147.7,147.64,147.66,2171.0,123.8675,123.8926,123.8423,123.8591,2171.0
2018-08-22 12:15:00,147.64,147.67,147.62,147.63,1100.0,123.8423,123.8675,123.8255,123.8339,1100.0
2018-08-22 12:20:00,147.63,147.7,147.62,147.7,3227.0,123.8339,123.8926,123.8255,123.8926,3227.0
2018-08-22 12:25:00,147.7,147.71,147.67,147.69,3176.0,123.8926,123.901,123.8675,123.8842,3176.0
2018-08-22 12:30:00,147.71,147.74,147.66,147.69,2839.0,123.901,123.9262,123.8591,123.8842,2839.0
2018-08-22 12:35:00,147.67,147.78,147.67,147.78,2918.0,123.8675,123.9597,123.8675,123.9597,2918.0
2018-08-22 12:40:00,147.79,147.81,147.78,147.79,2889.0,123.9681,123.9849,123.9597,123.9681,2889.0
2018-08-22 12:45:00,147.8,147.95,147.79,147.94,5121.0,123.9765,124.1023,123.9681,124.0939,5121.0
2018-08-22 12:50:00,147.92,148.06,147.92,148.06,8396.0,124.0772,124.1946,124.0772,124.1946,8396.0
2018-08-22 12:55:00,148.03,148.1,148.02,148.08,4512.0,124.1694,124.2281,124.161,124.2114,4512.0
2018-08-22 13:00:00,148.1,148.13,148.08,148.13,4007.0,124.2281,124.2533,124.2114,124.2533,4007.0
2018-08-22 13:05:00,148.14,148.2,148.14,148.17,4015.0,124.2617,124.312,124.2617,124.2869,4015.0
2018-08-22 13:10:00,148.15,148.18,148.11,148.11,2000.0,124.2701,124.2953,124.2365,124.2365,2000.0
2018-08-22 13:15:00,148.1,148.12,148.08,148.1,1072.0,124.2281,124.2449,124.2114,124.2281,1072.0
2018-08-22 13:20:00,148.14,148.18,148.1,148.17,4163.0,124.2617,124.2953,124.2281,124.2869,4163.0
2018-08-22 13:25:00,148.19,148.2,148.17,148.2,8898.0,124.3036,124.312,124.2869,124.312,8898.0
2018-08-22 13:30:00,148.19,148.29,148.07,148.13,14741.0,124.3036,124.3875,124.203,124.2533,14741.0
2018-08-22 13:35:00,148.09,148.12,148.0,148.0,22285.0,124.2198,124.2449,124.1443,124.1443,22285.0
2018-08-22 13:40:00,147.99,148.04,147.95,148.0,8384.0,124.1359,124.1778,124.1023,124.1443,8384.0
2018-08-22 13:45:00,148.03,148.05,147.95,147.95,14576.0,124.1694,124.1862,124.1023,124.1023,14576.0
2018-08-22 13:50:00,147.98,148.05,147.98,148.02,13711.0,124.1275,124.1862,124.1275,124.161,13711.0
2018-08-22 13:55:00,148.02,148.04,147.98,148.02,10094.0,124.161,124.1778,124.1275,124.161,10094.0
2018-08-22 14:00:00,148.04,148.15,148.02,148.09,44240.0,124.1778,124.2701,124.161,124.2198,44240.0
2018-08-22 14:05:00,148.1,148.1,147.98,148.05,60812.0,124.2281,124.2281,124.1275,124.1862,60812.0
2018-08-22 14:10:00,148.05,148.08,148.02,148.05,13735.0,124.1862,124.2114,124.161,124.1862,13735.0
2018-08-22 14:15:00,148.04,148.05,147.86,147.94,11414.0,124.1778,124.1862,124.0268,124.0939,11414.0
2018-08-22 14:20:00,147.97,148.05,147.94,147.97,8783.0,124.1191,124.1862,124.0939,124.1191,8783.0
2018-08-22 14:25:00,147.96,148.02,147.95,147.99,10963.0,124.1107,124.161,124.1023,124.1359,10963.0
2018-08-22 14:30:00,147.98,148.0,147.95,147.99,6198.0,124.1275,124.1443,124.1023,124.1359,6198.0
2018-08-22 14:35:00,148.02,148.02,147.98,147.99,6585.0,124.161,124.161,124.1275,124.1359,6585.0
2018-08-22 14:40:00,148.0,148.01,147.95,148.0,13224.0,124.1443,124.1527,124.1023,124.1443,13224.0
2018-08-22 14:45:00,148.02,148.02,147.94,147.95,4792.0,124.161,124.161,124.0939,124.1023,4792.0
2018-08-22 14:50:00,147.97,147.97,147.84,147.85,5530.0,124.1191,124.1191,124.0101,124.0184,5530.0
2018-08-22 14:55:00,147.83,147.93,147.83,147.89,5096.0,124.0017,124.0856,124.0017,124.052,5096.0
2018-08-22 15:00:00,147.89,147.91,147.83,147.85,9215.0,124.052,124.0688,124.0017,124.0184,9215.0
2018-08-22 15:05:00,147.83,147.84,147.8,147.8,4496.0,124.0017,124.0101,123.9765,123.9765,4496.0
2018-08-22 15:10:00,147.81,147.87,147.76,147.83,5903.0,123.9849,124.0352,123.943,124.0017,5903.0
2018-08-22 15:15:00,147.84,147.86,147.77,147.83,7410.0,124.0101,124.0268,123.9513,124.0017,7410.0
2018-08-22 15:20:00,147.83,147.86,147.79,147.8,5137.0,124.0017,124.0268,123.9681,123.9765,5137.0
2018-08-22 15:25:00,147.8,147.81,147.77,147.77,4638.0,123.9765,123.9849,123.9513,123.9513,4638.0
2018-08-22 15:30:00,147.77,147.89,147.73,147.73,13574.0,123.9513,124.052,123.9178,123.9178,13574.0
2018-08-22 15:35:00,147.73,147.9,147.71,147.84,10960.0,123.9178,124.0604,123.901,124.0101,10960.0
2018-08-22 15:40:00,147.84,148.06,147.84,148.01,35708.0,124.0101,124.1946,124.0101,124.1527,35708.0
2018-08-22 15:45:00,148.03,148.07,147.99,148.07,22140.0,124.1694,124.203,124.1359,124.203,22140.0
2018-08-22 15:50:00,148.06,148.19,148.02,148.12,24026.0,124.1946,124.3036,124.161,124.2449,24026.0
2018-08-22 15:55:00,148.13,148.23,148.11,148.12,117937.0,124.2533,124.3372,124.2365,124.2449,117937.0
2018-08-23 09:30:00,148.43,148.72,148.22,148.23,14781.0,124.505,124.7482,124.3288,124.3372,14781.0
2018-08-23 09:35:00,148.27,148.4,148.1,148.12,2143.0,124.3707,124.4798,124.2281,124.2449,2143.0
2018-08-23 09:40:00,148.13,148.4,148.0,148.08,5097.0,124.2533,124.4798,124.1443,124.2114,5097.0
2018-08-23 09:45:00,148.02,148.06,147.73,148.06,6203.0,124.161,124.1946,123.9178,124.1946,6203.0
2018-08-23 09:50:00,148.06,148.34,147.99,148.16,11692.0,124.1946,124.4295,124.1359,124.2785,11692.0
2018-08-23 09:55:00,148.14,148.48,148.13,148.43,24719.0,124.2617,124.5469,124.2533,124.505,24719.0
2018-08-23 10:00:00,148.46,148.53,148.35,148.48,8700.0,124.5301,124.5888,124.4379,124.5469,8700.0
2018-08-23 10:05:00,148.53,148.53,148.36,148.36,981.0,124.5888,124.5888,124.4462,124.4462,981.0
2018-08-23 10:10:00,148.31,148.37,148.28,148.29,8604.0,124.4043,124.4546,124.3791,124.3875,8604.0
2018-08-23 10:15:00,148.28,148.28,147.98,148.03,34697.0,124.3791,124.3791,124.1275,124.1694,34697.0
2018-08-23 10:20:00,148.04,148.04,147.79,147.79,3900.0,124.1778,124.1778,123.9681,123.9681,3900.0
2018-08-23 10:25:00,147.78,147.95,147.75,147.92,6207.0,123.9597,124.1023,123.9346,124.0772,6207.0
2018-08-23 10:30:00,147.94,148.0,147.83,147.83,2600.0,124.0939,124.1443,124.0017,124.0017,2600.0
2018-08-23 10:35:00,147.87,147.98,147.87,147.87,4305.0,124.0352,124.1275,124.0352,124.0352,4305.0
2018-08-23 10:40:00,147.87,147.88,147.79,147.79,3576.0,124.0352,124.0436,123.9681,123.9681,3576.0
2018-08-23 10:45:00,147.77,147.82,147.73,147.73,2464.0,123.9513,123.9933,123.9178,123.9178,2464.0
2018-08-23 10:50:00,147.7,147.83,147.68,147.83,5306.0,123.8926,124.0017,123.8758,124.0017,5306.0
2018-08-23 10:55:00,147.83,148.01,147.83,148.0,12400.0,124.0017,124.1527,124.0017,124.1443,12400.0
2018-08-23 11:00:00,148.03,148.05,147.78,147.78,15588.0,124.1694,124.1862,123.9597,123.9597,15588.0
2018-08-23 11:05:00,147.77,147.85,147.73,147.85,4734.0,123.9513,124.0184,123.9178,124.0184,4734.0
2018-08-23 11:10:00,147.83,147.95,147.82,147.95,1941.0,124.0017,124.1023,123.9933,124.1023,1941.0
2018-08-23 11:15:00,147.95,147.95,147.71,147.71,15559.0,124.1023,124.1023,123.901,123.901,15559.0
2018-08-23 11:20:00,147.74,147.91,147.74,147.81,23331.0,123.9262,124.0688,123.9262,123.9849,23331.0
2018-08-23 11:25:00,147.83,148.01,147.82,147.95,15296.0,124.0017,124.1527,123.9933,124.1023,15296.0
2018-08-23 11:30:00,147.97,147.99,147.92,147.96,1551.0,124.1191,124.1359,124.0772,124.1107,1551.0
2018-08-23 11:35:00,147.96,148.17,147.92,148.17,14200.0,124.1107,124.2869,124.0772,124.2869,14200.0
2018-08-23 11:40:00,148.18,148.41,148.18,148.32,3428.0,124.2953,124.4882,124.2953,124.4127,3428.0
2018-08-23 11:45:00,148.35,148.43,148.28,148.28,4930.0,124.4379,124.505,124.3791,124.3791,4930.0
2018-08-23 11:50:00,148.26,148.35,148.26,148.28,7027.0,124.3624,124.4379,124.3624,124.3791,7027.0
2018-08-23 11:55:00,148.26,148.26,148.12,148.12,6100.0,124.3624,124.3624,124.2449,124.2449,6100.0
2018-08-23 12:00:00,148.11,148.11,148.02,148.02,2069.0,124.2365,124.2365,124.161,124.161,2069.0
2018-08-23 12:05:00,148.01,148.01,147.83,147.83,4513.0,124.1527,124.1527,124.0017,124.0017,4513.0
2018-08-23 12:10:00,147.85,147.85,147.81,147.81,3059.0,124.0184,124.0184,123.9849,123.9849,3059.0
2018-08-23 12:15:00,147.8,147.8,147.72,147.76,8097.0,123.9765,123.9765,123.9094,123.943,8097.0
2018-08-23 12:20:00,147.76,147.76,147.61,147.64,4350.0,123.943,123.943,123.8171,123.8423,4350.0
2018-08-23 12:25:00,147.62,147.62,147.54,147.59,3145.0,123.8255,123.8255,123.7584,123.8004,3145.0
2018-08-23 12:30:00,147.55,147.64,147.55,147.56,2600.0,123.7668,123.8423,123.7668,123.7752,2600.0
2018-08-23 12:35:00,147.55,147.66,147.55,147.61,2937.0,123.7668,123.8591,123.7668,123.8171,2937.0
2018-08-23 12:40:00,147.63,147.68,147.62,147.68,4645.0,123.8339,123.8758,123.8255,123.8758,4645.0
2018-08-23 12:45:00,147.66,147.69,147.58,147.62,4020.0,123.8591,123.8842,123.792,123.8255,4020.0
2018-08-23 12:50:00,147.61,147.63,147.49,147.54,2252.0,123.8171,123.8339,123.7165,123.7584,2252.0
2018-08-23 12:55:00,147.53,147.53,147.43,147.43,2900.0,123.75,123.75,123.6661,123.6661,2900.0
2018-08-23 13:00:00,147.43,147.46,147.42,147.43,4207.0,123.6661,123.6913,123.6578,123.6661,4207.0
2018-08-23 13:05:00,147.45,147.48,147.42,147.43,7621.0,123.6829,123.7081,123.6578,123.6661,7621.0
2018-08-23 13:10:00,147.44,147.49,147.42,147.43,4129.0,123.6745,123.7165,123.6578,123.6661,4129.0
2018-08-23 13:15:00,147.45,147.45,147.37,147.42,3500.0,123.6829,123.6829,123.6158,123.6578,3500.0
2018-08-23 13:20:00,147.43,147.44,147.35,147.35,1942.0,123.6661,123.6745,123.599,123.599,1942.0
2018-08-23 13:25:00,147.38,147.38,147.33,147.37,5846.0,123.6242,123.6242,123.5823,123.6158,5846.0
2018-08-23 13:30:00,147.39,147.45,147.39,147.41,3120.0,123.6326,123.6829,123.6326,123.6494,3120.0
2018-08-23 13:35:00,147.38,147.42,147.32,147.35,3550.0,123.6242,123.6578,123.5739,123.599,3550.0
2018-08-23 13:40:00,147.37,147.43,147.34,147.38,4844.0,123.6158,123.6661,123.5907,123.6242,4844.0
2018-08-23 13:45:00,147.4,147.45,147.39,147.44,2480.0,123.641,123.6829,123.6326,123.6745,2480.0
2018-08-23 13:50:00,147.44,147.46,147.38,147.38,2425.0,123.6745,123.6913,123.6242,123.6242,2425.0
2018-08-23 13:55:00,147.36,147.41,147.33,147.41,4954.0,123.6074,123.6494,123.5823,123.6494,4954.0
2018-08-23 14:00:00,147.41,147.43,147.39,147.39,2817.0,123.6494,123.6661,123.6326,123.6326,2817.0
2018-08-23 14:05:00,147.41,147.43,147.35,147.39,4724.0,123.6494,123.6661,123.599,123.6326,4724.0
2018-08-23 14:10:00,147.37,147.39,147.33,147.33,3752.0,123.6158,123.6326,123.5823,123.5823,3752.0
2018-08-23 14:15:00,147.35,147.43,147.33,147.41,4804.0,123.599,123.6661,123.5823,123.6494,4804.0
2018-08-23 14:20:00,147.42,147.44,147.41,147.42,1400.0,123.6578,123.6745,123.6494,123.6578,1400.0
2018-08-23 14:25:00,147.42,147.49,147.41,147.45,6429.0,123.6578,123.7165,123.6494,123.6829,6429.0
2018-08-23 14:30:00,147.44,147.44,147.41,147.44,1443.0,123.6745,123.6745,123.6494,123.6745,1443.0
2018-08-23 14:35:00,147.45,147.45,147.38,147.4,2700.0,123.6829,123.6829,123.6242,123.641,2700.0
2018-08-23 14:40:00,147.39,147.53,147.39,147.53,6122.0,123.6326,123.75,123.6326,123.75,6122.0
2018-08-23 14:45:00,147.51,147.59,147.49,147.58,7785.0,123.7332,123.8004,123.7165,123.792,7785.0
2018-08-23 14:50:00,147.6,147.64,147.57,147.62,3410.0,123.8087,123.8423,123.7836,123.8255,3410.0
2018-08-23 14:55:00,147.6,147.63,147.54,147.54,3543.0,123.8087,123.8339,123.7584,123.7584,3543.0
2018-08-23 15:00:00,147.54,147.56,147.47,147.51,11042.0,123.7584,123.7752,123.6997,123.7332,11042.0
2018-08-23 15:05:00,147.5,147.53,147.45,147.45,8333.0,123.7249,123.75,123.6829,123.6829,8333.0
2018-08-23 15:10:00,147.47,147.5,147.43,147.48,8286.0,123.6997,123.7249,123.6661,123.7081,8286.0
2018-08-23 15:15:00,147.47,147.53,147.43,147.53,8554.0,123.6997,123.75,123.6661,123.75,8554.0
2018-08-23 15:20:00,147.53,147.54,147.46,147.46,3982.0,123.75,123.7584,123.6913,123.6913,3982.0
2018-08-23 15:25:00,147.47,147.47,147.4,147.46,13202.0,123.6997,123.6997,123.641,123.6913,13202.0
2018-08-23 15:30:00,147.46,147.5,147.44,147.44,14333.0,123.6913,123.7249,123.6745,123.6745,14333.0
2018-08-23 15:35:00,147.43,147.44,147.27,147.3,21651.0,123.6661,123.6745,123.5319,123.5571,21651.0
2018-08-23 15:40:00,147.29,147.34,147.27,147.27,24660.0,123.5487,123.5907,123.5319,123.5319,24660.0
2018-08-23 15:45:00,147.25,147.3,147.19,147.28,37703.0,123.5152,123.5571,123.4648,123.5403,37703.0
2018-08-23 15:50:00,147.27,147.4,147.25,147.36,38710.0,123.5319,123.641,123.5152,123.6074,38710.0
2018-08-23 15:55:00,147.35,147.47,147.28,147.39,133625.0,123.599,123.6997,123.5403,123.6326,133625.0
2018-08-24 09:30:00,147.38,148.05,147.38,147.75,17132.0,123.6242,124.1862,123.6242,123.9346,17132.0
2018-08-24 09:35:00,147.56,147.67,147.55,147.56,2110.0,123.7752,123.8675,123.7668,123.7752,2110.0
2018-08-24 09:40:00,147.59,147.77,147.55,147.59,2146.0,123.8004,123.9513,123.7668,123.8004,2146.0
2018-08-24 09:45:00,147.49,147.65,147.45,147.6,5000.0,123.7165,123.8507,123.6829,123.8087,5000.0
2018-08-24 09:50:00,147.56,147.65,147.38,147.65,7882.0,123.7752,123.8507,123.6242,123.8507,7882.0
2018-08-24 09:55:00,147.61,147.76,147.57,147.72,4830.0,123.8171,123.943,123.7836,123.9094,4830.0
2018-08-24 10:00:00,147.63,147.82,147.62,147.8,3466.0,123.8339,123.9933,123.8255,123.9765,3466.0
2018-08-24 10:05:00,147.74,148.01,147.73,148.0,8423.0,123.9262,124.1527,123.9178,124.1443,8423.0
2018-08-24 10:10:00,148.01,148.11,147.83,148.11,11729.0,124.1527,124.2365,124.0017,124.2365,11729.0
2018-08-24 10:15:00,148.12,148.4,148.08,148.28,5409.0,124.2449,124.4798,124.2114,124.3791,5409.0
2018-08-24 10:20:00,148.29,148.35,148.09,148.09,5848.0,124.3875,124.4379,124.2198,124.2198,5848.0
2018-08-24 10:25:00,148.04,148.04,147.93,147.95,4600.0,124.1778,124.1778,124.0856,124.1023,4600.0
2018-08-24 10:30:00,147.99,148.14,147.85,147.89,21017.0,124.1359,124.2617,124.0184,124.052,21017.0
2018-08-24 10:35:00,147.92,148.07,147.83,147.9,27928.0,124.0772,124.203,124.0017,124.0604,27928.0
2018-08-24 10:40:00,147.88,148.3,147.83,148.19,32450.0,124.0436,124.3959,124.0017,124.3036,32450.0
2018-08-24 10:45:00,148.27,148.27,147.99,148.04,6833.0,124.3707,124.3707,124.1359,124.1778,6833.0
2018-08-24 10:50:00,148.0,148.18,148.0,148.18,1223.0,124.1443,124.2953,124.1443,124.2953,1223.0
2018-08-24 10:55:00,148.18,148.18,147.98,148.0,7420.0,124.2953,124.2953,124.1275,124.1443,7420.0
2018-08-24 11:00:00,148.03,148.08,147.92,147.98,12222.0,124.1694,124.2114,124.0772,124.1275,12222.0
2018-08-24 11:05:00,147.99,148.32,147.99,148.19,19459.0,124.1359,124.4127,124.1359,124.3036,19459.0
2018-08-24 11:10:00,148.19,148.3,148.13,148.28,3300.0,124.3036,124.3959,124.2533,124.3791,3300.0
2018-08-24 11:15:00,148.3,148.34,148.25,148.31,3889.0,124.3959,124.4295,124.354,124.4043,3889.0
2018-08-24 11:20:00,148.28,148.37,148.11,148.13,21296.0,124.3791,124.4546,124.2365,124.2533,21296.0
2018-08-24 11:25:00,148.14,148.22,148.13,148.22,6712.0,124.2617,124.3288,124.2533,124.3288,6712.0
2018-08-24 11:30:00,148.17,148.19,148.11,148.16,7254.0,124.2869,124.3036,124.2365,124.2785,7254.0
2018-08-24 11:35:00,148.22,148.3,148.1,148.26,19162.0,124.3288,124.3959,124.2281,124.3624,19162.0
2018-08-24 11:40:00,148.26,148.28,148.1,148.11,19076.0,124.3624,124.3791,124.2281,124.2365,19076.0
2018-08-24 11:45:00,148.13,148.25,148.12,148.22,37662.0,124.2533,124.354,124.2449,124.3288,37662.0
2018-08-24 11:50:00,148.23,148.35,148.19,148.22,60922.0,124.3372,124.4379,124.3036,124.3288,60922.0
2018-08-24 11:55:00,148.22,148.28,148.18,148.28,32934.0,124.3288,124.3791,124.2953,124.3791,32934.0
2018-08-24 12:00:00,148.25,148.5,148.23,148.5,38780.0,124.354,124.5637,124.3372,124.5637,38780.0
2018-08-24 12:05:00,148.53,148.53,148.37,148.37,12860.0,124.5888,124.5888,124.4546,124.4546,12860.0
2018-08-24 12:10:00,148.39,148.43,148.38,148.38,5277.0,124.4714,124.505,124.463,124.463,5277.0
2018-08-24 12:15:00,148.41,148.46,148.37,148.4,10055.0,124.4882,124.5301,124.4546,124.4798,10055.0
2018-08-24 12:20:00,148.41,148.5,148.41,148.44,9026.0,124.4882,124.5637,124.4882,124.5133,9026.0
2018-08-24 12:25:00,148.46,148.51,148.42,148.5,4544.0,124.5301,124.5721,124.4966,124.5637,4544.0
2018-08-24 12:30:00,148.49,148.5,148.38,148.4,6703.0,124.5553,124.5637,124.463,124.4798,6703.0
2018-08-24 12:35:00,148.42,148.45,148.34,148.34,3500.0,124.4966,124.5217,124.4295,124.4295,3500.0
2018-08-24 12:40:00,148.32,148.36,148.31,148.32,2335.0,124.4127,124.4462,124.4043,124.4127,2335.0
2018-08-24 12:45:00,148.31,148.4,148.31,148.4,4174.0,124.4043,124.4798,124.4043,124.4798,4174.0
2018-08-24 12:50:00,148.39,148.42,148.32,148.42,4004.0,124.4714,124.4966,124.4127,124.4966,4004.0
2018-08-24 12:55:00,148.4,148.47,148.36,148.39,11612.0,124.4798,124.5385,124.4462,124.4714,11612.0
2018-08-24 13:00:00,148.4,148.5,148.4,148.48,6323.0,124.4798,124.5637,124.4798,124.5469,6323.0
2018-08-24 13:05:00,148.48,148.5,148.39,148.4,4450.0,124.5469,124.5637,124.4714,124.4798,4450.0
2018-08-24 13:10:00,148.4,148.43,148.38,148.4,3897.0,124.4798,124.505,124.463,124.4798,3897.0
2018-08-24 13:15:00,148.4,148.47,148.4,148.47,1851.0,124.4798,124.5385,124.4798,124.5385,1851.0
2018-08-24 13:20:00,148.46,148.49,148.45,148.48,3200.0,124.5301,124.5553,124.5217,124.5469,3200.0
2018-08-24 13:25:00,148.45,148.47,148.44,148.46,1522.0,124.5217,124.5385,124.5133,124.5301,1522.0
2018-08-24 13:30:00,148.44,148.46,148.36,148.37,3584.0,124.5133,124.5301,124.4462,124.4546,3584.0
2018-08-24 13:35:00,148.37,148.38,148.32,148.34,2589.0,124.4546,124.463,124.4127,124.4295,2589.0
2018-08-24 13:40:00,148.33,148.37,148.28,148.35,3134.0,124.4211,124.4546,124.3791,124.4379,3134.0
2018-08-24 13:45:00,148.36,148.36,148.31,148.32,2098.0,124.4462,124.4462,124.4043,124.4127,2098.0
2018-08-24 13:50:00,148.33,148.35,148.31,148.35,1180.0,124.4211,124.4379,124.4043,124.4379,1180.0
2018-08-24 13:55:00,148.36,148.4,148.36,148.38,1895.0,124.4462,124.4798,124.4462,124.463,1895.0
2018-08-24 14:00:00,148.38,148.43,148.38,148.43,1295.0,124.463,124.505,124.463,124.505,1295.0
2018-08-24 14:05:00,148.43,148.44,148.4,148.43,5001.0,124.505,124.5133,124.4798,124.505,5001.0
2018-08-24 14:10:00,148.41,148.41,148.37,148.41,2946.0,124.4882,124.4882,124.4546,124.4882,2946.0
2018-08-24 14:15:00,148.4,148.42,148.37,148.37,3357.0,124.4798,124.4966,124.4546,124.4546,3357.0
2018-08-24 14:20:00,148.36,148.37,148.33,148.33,2604.0,124.4462,124.4546,124.4211,124.4211,2604.0
2018-08-24 14:25:00,148.31,148.31,148.26,148.28,2886.0,124.4043,124.4043,124.3624,124.3791,2886.0
2018-08-24 14:30:00,148.29,148.3,148.26,148.3,3512.0,124.3875,124.3959,124.3624,124.3959,3512.0
2018-08-24 14:35:00,148.29,148.38,148.29,148.33,2577.0,124.3875,124.463,124.3875,124.4211,2577.0
2018-08-24 14:40:00,148.34,148.36,148.32,148.33,2815.0,124.4295,124.4462,124.4127,124.4211,2815.0
2018-08-24 14:45:00,148.3,148.33,148.27,148.33,4699.0,124.3959,124.4211,124.3707,124.4211,4699.0
2018-08-24 14:50:00,148.33,148.34,148.14,148.18,12908.0,124.4211,124.4295,124.2617,124.2953,12908.0
2018-08-24 14:55:00,148.17,148.26,148.12,148.15,40216.0,124.2869,124.3624,124.2449,124.2701,40216.0
2018-08-24 15:00:00,148.16,148.27,148.15,148.16,15861.0,124.2785,124.3707,124.2701,124.2785,15861.0
2018-08-24 15:05:00,148.17,148.26,148.15,148.23,22682.0,124.2869,124.3624,124.2701,124.3372,22682.0
2018-08-24 15:10:00,148.26,148.28,148.24,148.26,7592.0,124.3624,124.3791,124.3456,124.3624,7592.0
2018-08-24 15:15:00,148.28,148.3,148.15,148.25,29833.0,124.3791,124.3959,124.2701,124.354,29833.0
2018-08-24 15:20:00,148.23,148.24,148.2,148.24,3870.0,124.3372,124.3456,124.312,124.3456,3870.0
2018-08-24 15:25:00,148.25,148.27,148.15,148.19,22042.0,124.354,124.3707,124.2701,124.3036,22042.0
2018-08-24 15:30:00,148.18,148.25,148.16,148.23,5940.0,124.2953,124.354,124.2785,124.3372,5940.0
2018-08-24 15:35:00,148.24,148.29,148.2,148.29,20090.0,124.3456,124.3875,124.312,124.3875,20090.0
2018-08-24 15:40:00,148.29,148.29,148.17,148.19,36057.0,124.3875,124.3875,124.2869,124.3036,36057.0
2018-08-24 15:45:00,148.18,148.27,148.17,148.26,14449.0,124.2953,124.3707,124.2869,124.3624,14449.0
2018-08-24 15:50:00,148.26,148.35,148.24,148.25,23958.0,124.3624,124.4379,124.3456,124.354,23958.0
2018-08-24 15:55:00,148.23,148.26,148.01,148.09,94708.0,124.3372,124.3624,124.1527,124.2198,94708.0
2018-08-27 09:30:00,148.56,149.05,148.39,148.39,10973.0,124.614,125.025,124.4714,124.4714,10973.0
2018-08-27 09:35:00,148.54,148.69,148.41,148.54,13599.0,124.5972,124.723,124.4882,124.5972,13599.0
2018-08-27 09:40:00,148.44,148.65,148.28,148.61,32360.0,124.5133,124.6895,124.3791,124.6559,32360.0
2018-08-27 09:45:00,148.61,148.64,148.31,148.35,18004.0,124.6559,124.6811,124.4043,124.4379,18004.0
2018-08-27 09:50:00,148.35,148.6,148.35,148.56,3662.0,124.4379,124.6476,124.4379,124.614,3662.0
2018-08-27 09:55:00,148.54,148.66,148.42,148.46,2874.0,124.5972,124.6979,124.4966,124.5301,2874.0
2018-08-27 10:00:00,148.52,148.57,148.32,148.33,2367.0,124.5804,124.6224,124.4127,124.4211,2367.0
2018-08-27 10:05:00,148.34,148.43,148.29,148.31,1832.0,124.4295,124.505,124.3875,124.4043,1832.0
2018-08-27 10:10:00,148.29,148.34,148.22,148.23,8905.0,124.3875,124.4295,124.3288,124.3372,8905.0
2018-08-27 10:15:00,148.22,148.29,148.12,148.25,3065.0,124.3288,124.3875,124.2449,124.354,3065.0
2018-08-27 10:20:00,148.22,148.22,148.1,148.1,3600.0,124.3288,124.3288,124.2281,124.2281,3600.0
2018-08-27 10:25:00,148.1,148.1,147.88,147.92,5537.0,124.2281,124.2281,124.0436,124.0772,5537.0
2018-08-27 10:30:00,147.91,148.05,147.9,147.94,3120.0,124.0688,124.1862,124.0604,124.0939,3120.0
2018-08-27 10:35:00,147.93,147.93,147.75,147.83,4686.0,124.0856,124.0856,123.9346,124.0017,4686.0
2018-08-27 10:40:00,147.94,148.02,147.83,148.02,3110.0,124.0939,124.161,124.0017,124.161,3110.0
2018-08-27 10:45:00,148.05,148.11,147.9,147.95,4871.0,124.1862,124.2365,124.0604,124.1023,4871.0
2018-08-27 10:50:00,147.97,148.23,147.96,148.21,11795.0,124.1191,124.3372,124.1107,124.3204,11795.0
2018-08-27 10:55:00,148.24,148.25,148.05,148.05,5000.0,124.3456,124.354,124.1862,124.1862,5000.0
2018-08-27 11:00:00,148.01,148.21,147.95,148.21,4808.0,124.1527,124.3204,124.1023,124.3204,4808.0
2018-08-27 11:05:00,148.16,148.32,148.09,148.25,19687.0,124.2785,124.4127,124.2198,124.354,19687.0
2018-08-27 11:10:00,148.27,148.36,148.21,148.3,3897.0,124.3707,124.4462,124.3204,124.3959,3897.0
2018-08-27 11:15:00,148.28,148.3,148.16,148.29,2754.0,124.3791,124.3959,124.2785,124.3875,2754.0
2018-08-27 11:20:00,148.3,148.3,148.01,148.05,19391.0,124.3959,124.3959,124.1527,124.1862,19391.0
2018-08-27 11:25:00,148.04,148.05,147.89,148.0,4800.0,124.1778,124.1862,124.052,124.1443,4800.0
2018-08-27 11:30:00,148.05,148.08,147.93,147.93,2075.0,124.1862,124.2114,124.0856,124.0856,2075.0
2018-08-27 11:35:00,147.98,148.05,147.95,148.01,3018.0,124.1275,124.1862,124.1023,124.1527,3018.0
2018-08-27 11:40:00,148.01,148.05,147.91,147.96,4818.0,124.1527,124.1862,124.0688,124.1107,4818.0
2018-08-27 11:45:00,147.97,148.1,147.9,147.9,4345.0,124.1191,124.2281,124.0604,124.0604,4345.0
2018-08-27 11:50:00,147.97,148.05,147.92,147.95,1800.0,124.1191,124.1862,124.0772,124.1023,1800.0
2018-08-27 11:55:00,148.01,148.05,147.94,147.96,3076.0,124.1527,124.1862,124.0939,124.1107,3076.0
2018-08-27 12:00:00,147.95,148.0,147.85,147.98,4250.0,124.1023,124.1443,124.0184,124.1275,4250.0
2018-08-27 12:05:00,147.94,147.94,147.82,147.89,900.0,124.0939,124.0939,123.9933,124.052,900.0
2018-08-27 12:10:00,147.89,147.9,147.76,147.76,3046.0,124.052,124.0604,123.943,123.943,3046.0
2018-08-27 12:15:00,147.77,147.84,147.77,147.81,1840.0,123.9513,124.0101,123.9513,123.9849,1840.0
2018-08-27 12:20:00,147.84,147.88,147.82,147.83,2008.0,124.0101,124.0436,123.9933,124.0017,2008.0
2018-08-27 12:25:00,147.77,147.84,147.77,147.84,1500.0,123.9513,124.0101,123.9513,124.0101,1500.0
2018-08-27 12:30:00,147.84,147.93,147.84,147.87,1380.0,124.0101,124.0856,124.0101,124.0352,1380.0
2018-08-27 12:35:00,147.9,147.92,147.86,147.88,1304.0,124.0604,124.0772,124.0268,124.0436,1304.0
2018-08-27 12:40:00,147.88,147.91,147.8,147.87,3027.0,124.0436,124.0688,123.9765,124.0352,3027.0
2018-08-27 12:45:00,147.93,147.99,147.9,147.99,2232.0,124.0856,124.1359,124.0604,124.1359,2232.0
2018-08-27 12:50:00,147.96,148.01,147.89,148.01,33287.0,124.1107,124.1527,124.052,124.1527,33287.0
2018-08-27 12:55:00,148.0,148.03,147.93,148.02,4253.0,124.1443,124.1694,124.0856,124.161,4253.0
2018-08-27 13:00:00,147.97,148.0,147.88,147.9,2280.0,124.1191,124.1443,124.0436,124.0604,2280.0
2018-08-27 13:05:00,147.92,147.95,147.81,147.82,3200.0,124.0772,124.1023,123.9849,123.9933,3200.0
2018-08-27 13:10:00,147.83,147.95,147.8,147.83,3335.0,124.0017,124.1023,123.9765,124.0017,3335.0
2018-08-27 13:15:00,147.82,147.85,147.78,147.79,2600.0,123.9933,124.0184,123.9597,123.9681,2600.0
2018-08-27 13:20:00,147.79,147.84,147.77,147.84,2601.0,123.9681,124.0101,123.9513,124.0101,2601.0
2018-08-27 13:25:00,147.8,147.85,147.76,147.76,3500.0,123.9765,124.0184,123.943,123.943,3500.0
2018-08-27 13:30:00,147.77,147.89,147.76,147.87,17862.0,123.9513,124.052,123.943,124.0352,17862.0
2018-08-27 13:35:00,147.83,147.94,147.82,147.91,9681.0,124.0017,124.0939,123.9933,124.0688,9681.0
2018-08-27 13:40:00,147.93,147.95,147.82,147.89,3805.0,124.0856,124.1023,123.9933,124.052,3805.0
2018-08-27 13:45:00,147.97,148.01,147.89,148.0,3714.0,124.1191,124.1527,124.052,124.1443,3714.0
2018-08-27 13:50:00,147.99,148.03,147.97,147.97,2000.0,124.1359,124.1694,124.1191,124.1191,2000.0
2018-08-27 13:55:00,147.97,148.08,147.97,148.05,9438.0,124.1191,124.2114,124.1191,124.1862,9438.0
2018-08-27 14:00:00,148.05,148.05,147.95,148.01,5284.0,124.1862,124.1862,124.1023,124.1527,5284.0
2018-08-27 14:05:00,148.01,148.01,147.93,147.97,2196.0,124.1527,124.1527,124.0856,124.1191,2196.0
2018-08-27 14:10:00,147.96,148.03,147.96,147.98,7545.0,124.1107,124.1694,124.1107,124.1275,7545.0
2018-08-27 14:15:00,147.98,148.15,147.97,148.1,4192.0,124.1275,124.2701,124.1191,124.2281,4192.0
2018-08-27 14:20:00,148.09,148.15,148.06,148.09,15090.0,124.2198,124.2701,124.1946,124.2198,15090.0
2018-08-27 14:25:00,148.1,148.15,148.03,148.12,15060.0,124.2281,124.2701,124.1694,124.2449,15060.0
2018-08-27 14:30:00,148.12,148.12,148.0,148.02,74029.0,124.2449,124.2449,124.1443,124.161,74029.0
2018-08-27 14:35:00,148.02,148.04,147.9,147.9,19932.0,124.161,124.1778,124.0604,124.0604,19932.0
2018-08-27 14:40:00,147.9,148.03,147.9,147.97,12846.0,124.0604,124.1694,124.0604,124.1191,12846.0
2018-08-27 14:45:00,148.0,148.03,147.98,148.01,2464.0,124.1443,124.1694,124.1275,124.1527,2464.0
2018-08-27 14:50:00,147.98,148.03,147.96,147.99,5500.0,124.1275,124.1694,124.1107,124.1359,5500.0
2018-08-27 14:55:00,148.02,148.05,147.99,148.0,2800.0,124.161,124.1862,124.1359,124.1443,2800.0
2018-08-27 15:00:00,148.0,148.06,147.98,148.0,3589.0,124.1443,124.1946,124.1275,124.1443,3589.0
2018-08-27 15:05:00,147.97,148.09,147.97,148.09,3467.0,124.1191,124.2198,124.1191,124.2198,3467.0
2018-08-27 15:10:00,148.11,148.11,148.02,148.05,7527.0,124.2365,124.2365,124.161,124.1862,7527.0
2018-08-27 15:15:00,148.06,148.15,148.03,148.11,22175.0,124.1946,124.2701,124.1694,124.2365,22175.0
2018-08-27 15:20:00,148.13,148.17,148.09,148.11,4190.0,124.2533,124.2869,124.2198,124.2365,4190.0
2018-08-27 15:25:00,148.12,148.17,148.06,148.06,11259.0,124.2449,124.2869,124.1946,124.1946,11259.0
2018-08-27 15:30:00,148.08,148.2,148.07,148.15,7215.0,124.2114,124.312,124.203,124.2701,7215.0
2018-08-27 15:35:00,148.14,148.3,148.14,148.26,7137.0,124.2617,124.3959,124.2617,124.3624,7137.0
2018-08-27 15:40:00,148.3,148.36,148.28,148.35,8300.0,124.3959,124.4462,124.3791,124.4379,8300.0
2018-08-27 15:45:00,148.36,148.36,148.28,148.31,15061.0,124.4462,124.4462,124.3791,124.4043,15061.0
2018-08-27 15:50:00,148.29,148.36,148.27,148.28,16864.0,124.3875,124.4462,124.3707,124.3791,16864.0
2018-08-27 15:55:00,148.28,148.47,148.24,148.37,65672.0,124.3791,124.5385,124.3456,124.4546,65672.0
2018-08-28 09:30:00,148.05,148.53,147.89,148.21,12833.0,124.1862,124.5888,124.052,124.3204,12833.0
2018-08-28 09:35:00,148.22,148.47,148.18,148.47,5137.0,124.3288,124.5385,124.2953,124.5385,5137.0
2018-08-28 09:40:00,148.53,148.63,148.42,148.51,4406.0,124.5888,124.6727,124.4966,124.5721,4406.0
2018-08-28 09:45:00,148.55,148.84,148.55,148.84,2900.0,124.6056,124.8489,124.6056,124.8489,2900.0
2018-08-28 09:50:00,148.82,148.88,148.58,148.58,5919.0,124.8321,124.8824,124.6308,124.6308,5919.0
2018-08-28 09:55:00,148.59,148.76,148.44,148.48,3651.0,124.6392,124.7818,124.5133,124.5469,3651.0
2018-08-28 10:00:00,148.48,148.5,148.24,148.28,2669.0,124.5469,124.5637,124.3456,124.3791,2669.0
2018-08-28 10:05:00,148.2,148.4,148.2,148.27,3044.0,124.312,124.4798,124.312,124.3707,3044.0
2018-08-28 10:10:00,148.27,148.35,148.15,148.33,2700.0,124.3707,124.4379,124.2701,124.4211,2700.0
2018-08-28 10:15:00,148.26,148.26,148.09,148.15,3402.0,124.3624,124.3624,124.2198,124.2701,3402.0
2018-08-28 10:20:00,148.13,148.27,148.06,148.19,5046.0,124.2533,124.3707,124.1946,124.3036,5046.0
2018-08-28 10:25:00,148.27,148.39,148.27,148.35,5007.0,124.3707,124.4714,124.3707,124.4379,5007.0
2018-08-28 10:30:00,148.36,148.56,148.36,148.49,4200.0,124.4462,124.614,124.4462,124.5553,4200.0
2018-08-28 10:35:00,148.51,148.6,148.46,148.47,8200.0,124.5721,124.6476,124.5301,124.5385,8200.0
2018-08-28 10:40:00,148.45,148.64,148.39,148.6,5503.0,124.5217,124.6811,124.4714,124.6476,5503.0
2018-08-28 10:45:00,148.63,148.71,148.53,148.53,10933.0,124.6727,124.7398,124.5888,124.5888,10933.0
2018-08-28 10:50:00,148.58,148.7,148.51,148.7,2279.0,124.6308,124.7314,124.5721,124.7314,2279.0
2018-08-28 10:55:00,148.71,148.92,148.66,148.92,2907.0,124.7398,124.916,124.6979,124.916,2907.0
2018-08-28 11:00:00,148.84,148.92,148.77,148.8,2200.0,124.8489,124.916,124.7902,124.8153,2200.0
2018-08-28 11:05:00,148.82,148.91,148.81,148.9,2280.0,124.8321,124.9076,124.8237,124.8992,2280.0
2018-08-28 11:10:00,148.87,148.94,148.85,148.92,3337.0,124.874,124.9328,124.8573,124.916,3337.0
2018-08-28 11:15:00,148.9,148.97,148.88,148.9,3010.0,124.8992,124.9579,124.8824,124.8992,3010.0
2018-08-28 11:20:00,148.87,148.99,148.86,148.96,4001.0,124.874,124.9747,124.8656,124.9495,4001.0
2018-08-28 11:25:00,149.03,149.24,149.01,149.24,2493.0,125.0082,125.1844,124.9915,125.1844,2493.0
2018-08-28 11:30:00,149.21,149.26,149.13,149.22,4364.0,125.1592,125.2012,125.0921,125.1676,4364.0
2018-08-28 11:35:00,149.16,149.34,149.14,149.34,4400.0,125.1173,125.2683,125.1005,125.2683,4400.0
2018-08-28 11:40:00,149.35,149.46,149.32,149.38,7555.0,125.2767,125.3689,125.2515,125.3018,7555.0
2018-08-28 11:45:00,149.36,149.48,149.32,149.4,4489.0,125.2851,125.3857,125.2515,125.3186,4489.0
2018-08-28 11:50:00,149.38,149.38,149.28,149.36,4050.0,125.3018,125.3018,125.2179,125.2851,4050.0
2018-08-28 11:55:00,149.37,149.42,149.31,149.34,7284.0,125.2934,125.3354,125.2431,125.2683,7284.0
2018-08-28 12:00:00,149.32,149.5,149.32,149.47,5219.0,125.2515,125.4025,125.2515,125.3773,5219.0
2018-08-28 12:05:00,149.49,149.53,149.45,149.48,4419.0,125.3941,125.4277,125.3605,125.3857,4419.0
2018-08-28 12:10:00,149.49,149.55,149.47,149.51,3332.0,125.3941,125.4444,125.3773,125.4109,3332.0
2018-08-28 12:15:00,149.53,149.63,149.53,149.61,3785.0,125.4277,125.5115,125.4277,125.4948,3785.0
2018-08-28 12:20:00,149.63,149.68,149.58,149.66,11044.0,125.5115,125.5535,125.4696,125.5367,11044.0
2018-08-28 12:25:00,149.67,149.77,149.64,149.71,4517.0,125.5451,125.629,125.5199,125.5786,4517.0
2018-08-28 12:30:00,149.7,149.71,149.61,149.63,3250.0,125.5702,125.5786,125.4948,125.5115,3250.0
2018-08-28 12:35:00,149.63,149.7,149.55,149.63,9960.0,125.5115,125.5702,125.4444,125.5115,9960.0
2018-08-28 12:40:00,149.58,149.59,149.46,149.46,2942.0,125.4696,125.478,125.3689,125.3689,2942.0
2018-08-28 12:45:00,149.49,149.58,149.49,149.55,3905.0,125.3941,125.4696,125.3941,125.4444,3905.0
2018-08-28 12:50:00,149.54,149.65,149.54,149.6,2526.0,125.436,125.5283,125.436,125.4864,2526.0
2018-08-28 12:55:00,149.58,149.58,149.49,149.55,4158.0,125.4696,125.4696,125.3941,125.4444,4158.0
2018-08-28 13:00:00,149.55,149.55,149.42,149.47,2701.0,125.4444,125.4444,125.3354,125.3773,2701.0
2018-08-28 13:05:00,149.49,149.55,149.46,149.52,3300.0,125.3941,125.4444,125.3689,125.4193,3300.0
2018-08-28 13:10:00,149.56,149.64,149.53,149.63,3807.0,125.4528,125.5199,125.4277,125.5115,3807.0
2018-08-28 13:15:00,149.64,149.7,149.62,149.69,11485.0,125.5199,125.5702,125.5031,125.5619,11485.0
2018-08-28 13:20:00,149.65,149.69,149.61,149.61,4096.0,125.5283,125.5619,125.4948,125.4948,4096.0
2018-08-28 13:25:00,149.67,149.68,149.59,149.59,2652.0,125.5451,125.5535,125.478,125.478,2652.0
2018-08-28 13:30:00,149.61,149.64,149.57,149.61,1400.0,125.4948,125.5199,125.4612,125.4948,1400.0
2018-08-28 13:35:00,149.65,149.66,149.55,149.63,3964.0,125.5283,125.5367,125.4444,125.5115,3964.0
2018-08-28 13:40:00,149.66,149.67,149.55,149.62,5995.0,125.5367,125.5451,125.4444,125.5031,5995.0
2018-08-28 13:45:00,149.65,149.65,149.56,149.59,4390.0,125.5283,125.5283,125.4528,125.478,4390.0
2018-08-28 13:50:00,149.61,149.65,149.51,149.53,8068.0,125.4948,125.5283,125.4109,125.4277,8068.0
2018-08-28 13:55:00,149.49,149.56,149.49,149.49,4473.0,125.3941,125.4528,125.3941,125.3941,4473.0
2018-08-28 14:00:00,149.55,149.66,149.53,149.66,3293.0,125.4444,125.5367,125.4277,125.5367,3293.0
2018-08-28 14:05:00,149.66,149.68,149.58,149.65,28021.0,125.5367,125.5535,125.4696,125.5283,28021.0
2018-08-28 14:10:00,149.64,149.68,149.58,149.64,4600.0,125.5199,125.5535,125.4696,125.5199,4600.0
2018-08-28 14:15:00,149.64,149.7,149.57,149.57,13655.0,125.5199,125.5702,125.4612,125.4612,13655.0
2018-08-28 14:20:00,149.59,149.61,149.54,149.56,7848.0,125.478,125.4948,125.436,125.4528,7848.0
2018-08-28 14:25:00,149.56,149.6,149.51,149.53,11043.0,125.4528,125.4864,125.4109,125.4277,11043.0
2018-08-28 14:30:00,149.53,149.61,149.51,149.61,6385.0,125.4277,125.4948,125.4109,125.4948,6385.0
2018-08-28 14:35:00,149.58,149.62,149.52,149.56,12369.0,125.4696,125.5031,125.4193,125.4528,12369.0
2018-08-28 14:40:00,149.53,149.59,149.44,149.44,32649.0,125.4277,125.478,125.3522,125.3522,32649.0
2018-08-28 14:45:00,149.45,149.5,149.44,149.49,6162.0,125.3605,125.4025,125.3522,125.3941,6162.0
2018-08-28 14:50:00,149.48,149.49,149.4,149.45,6970.0,125.3857,125.3941,125.3186,125.3605,6970.0
2018-08-28 14:55:00,149.44,149.63,149.44,149.59,16776.0,125.3522,125.5115,125.3522,125.478,16776.0
2018-08-28 15:00:00,149.58,149.61,149.52,149.53,4278.0,125.4696,125.4948,125.4193,125.4277,4278.0
2018-08-28 15:05:00,149.55,149.55,149.47,149.51,18873.0,125.4444,125.4444,125.3773,125.4109,18873.0
2018-08-28 15:10:00,149.53,149.62,149.51,149.59,34185.0,125.4277,125.5031,125.4109,125.478,34185.0
2018-08-28 15:15:00,149.59,149.66,149.58,149.64,33227.0,125.478,125.5367,125.4696,125.5199,33227.0
2018-08-28 15:20:00,149.64,149.85,149.63,149.85,13928.0,125.5199,125.6961,125.5115,125.6961,13928.0
2018-08-28 15:25:00,149.85,149.85,149.74,149.76,7548.0,125.6961,125.6961,125.6038,125.6206,7548.0
2018-08-28 15:30:00,149.75,149.86,149.74,149.86,15887.0,125.6122,125.7045,125.6038,125.7045,15887.0
2018-08-28 15:35:00,149.86,149.95,149.81,149.91,26188.0,125.7045,125.78,125.6625,125.7464,26188.0
2018-08-28 15:40:00,149.91,149.99,149.89,149.95,45954.0,125.7464,125.8135,125.7296,125.78,45954.0
2018-08-28 15:45:00,149.95,149.98,149.86,149.86,32445.0,125.78,125.8051,125.7045,125.7045,32445.0
2018-08-28 15:50:00,149.85,149.91,149.8,149.9,33288.0,125.6961,125.7464,125.6541,125.738,33288.0
2018-08-28 15:55:00,149.89,150.11,149.83,150.09,123589.0,125.7296,125.9142,125.6793,125.8974,123589.0
2018-08-29 09:30:00,150.2,150.55,150.17,150.52,77759.0,125.9897,126.2832,125.9645,126.2581,77759.0
2018-08-29 09:35:00,150.52,151.15,150.41,150.91,8862.0,126.2581,126.7865,126.1658,126.5852,8862.0
2018-08-29 09:40:00,151.1,151.26,151.02,151.25,5621.0,126.7446,126.8788,126.6775,126.8704,5621.0
2018-08-29 09:45:00,151.17,151.18,150.65,150.88,5381.0,126.8033,126.8117,126.3671,126.56,5381.0
2018-08-29 09:50:00,150.93,151.02,150.81,150.94,8822.0,126.602,126.6775,126.5013,126.6104,8822.0
2018-08-29 09:55:00,150.92,151.02,150.72,150.8,6416.0,126.5936,126.6775,126.4258,126.4929,6416.0
2018-08-29 10:00:00,150.82,151.08,150.82,151.08,10700.0,126.5097,126.7278,126.5097,126.7278,10700.0
2018-08-29 10:05:00,151.06,151.1,150.96,150.99,11026.0,126.711,126.7446,126.6272,126.6523,11026.0
2018-08-29 10:10:00,150.98,151.02,150.9,150.94,30389.0,126.6439,126.6775,126.5768,126.6104,30389.0
2018-08-29 10:15:00,150.89,150.89,150.64,150.72,8676.0,126.5684,126.5684,126.3587,126.4258,8676.0
2018-08-29 10:20:00,150.67,150.78,150.65,150.73,5742.0,126.3839,126.4762,126.3671,126.4342,5742.0
2018-08-29 10:25:00,150.7,150.95,150.62,150.94,3991.0,126.4091,126.6188,126.342,126.6104,3991.0
2018-08-29 10:30:00,150.95,150.95,150.7,150.79,6482.0,126.6188,126.6188,126.4091,126.4846,6482.0
2018-08-29 10:35:00,150.8,150.86,150.72,150.86,7250.0,126.4929,126.5433,126.4258,126.5433,7250.0
2018-08-29 10:40:00,150.85,150.91,150.8,150.83,9971.0,126.5349,126.5852,126.4929,126.5181,9971.0
2018-08-29 10:45:00,150.83,150.95,150.8,150.92,11524.0,126.5181,126.6188,126.4929,126.5936,11524.0
2018-08-29 10:50:00,150.88,150.94,150.65,150.7,53504.0,126.56,126.6104,126.3671,126.4091,53504.0
2018-08-29 10:55:00,150.7,150.79,150.7,150.79,6129.0,126.4091,126.4846,126.4091,126.4846,6129.0
2018-08-29 11:00:00,150.78,150.86,150.7,150.73,5387.0,126.4762,126.5433,126.4091,126.4342,5387.0
2018-08-29 11:05:00,150.66,150.73,150.65,150.7,3704.0,126.3755,126.4342,126.3671,126.4091,3704.0
2018-08-29 11:10:00,150.7,150.71,150.6,150.66,4100.0,126.4091,126.4174,126.3252,126.3755,4100.0
2018-08-29 11:15:00,150.67,150.78,150.66,150.77,3897.0,126.3839,126.4762,126.3755,126.4678,3897.0
2018-08-29 11:20:00,150.78,150.85,150.73,150.85,2346.0,126.4762,126.5349,126.4342,126.5349,2346.0
2018-08-29 11:25:00,150.87,150.92,150.8,150.92,3268.0,126.5517,126.5936,126.4929,126.5936,3268.0
2018-08-29 11:30:00,150.88,150.96,150.76,150.76,4847.0,126.56,126.6272,126.4594,126.4594,4847.0
2018-08-29 11:35:00,150.75,150.75,150.66,150.66,4285.0,126.451,126.451,126.3755,126.3755,4285.0
2018-08-29 11:40:00,150.65,150.73,150.6,150.61,9248.0,126.3671,126.4342,126.3252,126.3336,9248.0
2018-08-29 11:45:00,150.61,150.63,150.5,150.56,28599.0,126.3336,126.3503,126.2413,126.2916,28599.0
2018-08-29 11:50:00,150.61,150.61,150.5,150.51,2618.0,126.3336,126.3336,126.2413,126.2497,2618.0
2018-08-29 11:55:00,150.54,150.68,150.54,150.68,6698.0,126.2749,126.3923,126.2749,126.3923,6698.0
2018-08-29 12:00:00,150.66,150.69,150.59,150.6,7500.0,126.3755,126.4007,126.3168,126.3252,7500.0
2018-08-29 12:05:00,150.61,150.68,150.57,150.66,4020.0,126.3336,126.3923,126.3,126.3755,4020.0
2018-08-29 12:10:00,150.64,150.77,150.64,150.77,4288.0,126.3587,126.4678,126.3587,126.4678,4288.0
2018-08-29 12:15:00,150.79,150.8,150.75,150.76,2100.0,126.4846,126.4929,126.451,126.4594,2100.0
2018-08-29 12:20:00,150.78,150.8,150.76,150.8,2018.0,126.4762,126.4929,126.4594,126.4929,2018.0
2018-08-29 12:25:00,150.77,150.79,150.74,150.78,9193.0,126.4678,126.4846,126.4426,126.4762,9193.0
2018-08-29 12:30:00,150.8,150.81,150.73,150.77,5907.0,126.4929,126.5013,126.4342,126.4678,5907.0
2018-08-29 12:35:00,150.78,150.81,150.74,150.75,2400.0,126.4762,126.5013,126.4426,126.451,2400.0
2018-08-29 12:40:00,150.76,150.85,150.76,150.81,3719.0,126.4594,126.5349,126.4594,126.5013,3719.0
2018-08-29 12:45:00,150.79,150.82,150.77,150.79,4675.0,126.4846,126.5097,126.4678,126.4846,4675.0
2018-08-29 12:50:00,150.77,150.81,150.77,150.8,11301.0,126.4678,126.5013,126.4678,126.4929,11301.0
2018-08-29 12:55:00,150.8,150.83,150.79,150.83,3202.0,126.4929,126.5181,126.4846,126.5181,3202.0
2018-08-29 13:00:00,150.83,150.86,150.81,150.86,2800.0,126.5181,126.5433,126.5013,126.5433,2800.0
2018-08-29 13:05:00,150.85,150.87,150.81,150.81,2131.0,126.5349,126.5517,126.5013,126.5013,2131.0
2018-08-29 13:10:00,150.82,150.83,150.75,150.8,29236.0,126.5097,126.5181,126.451,126.4929,29236.0
2018-08-29 13:15:00,150.8,150.8,150.79,150.79,200.0,126.4929,126.4929,126.4846,126.4846,200.0
2018-08-29 13:20:00,150.8,150.8,150.73,150.77,2049.0,126.4929,126.4929,126.4342,126.4678,2049.0
2018-08-29 13:25:00,150.72,150.77,150.72,150.77,1605.0,126.4258,126.4678,126.4258,126.4678,1605.0
2018-08-29 13:30:00,150.77,150.8,150.77,150.77,2353.0,126.4678,126.4929,126.4678,126.4678,2353.0
2018-08-29 13:35:00,150.77,150.78,150.7,150.7,5612.0,126.4678,126.4762,126.4091,126.4091,5612.0
2018-08-29 13:40:00,150.7,150.73,150.68,150.72,2869.0,126.4091,126.4342,126.3923,126.4258,2869.0
2018-08-29 13:45:00,150.73,150.78,150.71,150.76,2652.0,126.4342,126.4762,126.4174,126.4594,2652.0
2018-08-29 13:50:00,150.73,150.76,150.72,150.75,3312.0,126.4342,126.4594,126.4258,126.451,3312.0
2018-08-29 13:55:00,150.74,150.77,150.73,150.76,9917.0,126.4426,126.4678,126.4342,126.4594,9917.0
2018-08-29 14:00:00,150.72,150.8,150.72,150.77,6220.0,126.4258,126.4929,126.4258,126.4678,6220.0
2018-08-29 14:05:00,150.74,150.75,150.72,150.73,3026.0,126.4426,126.451,126.4258,126.4342,3026.0
2018-08-29 14:10:00,150.74,150.76,150.72,150.75,7108.0,126.4426,126.4594,126.4258,126.451,7108.0
2018-08-29 14:15:00,150.71,150.74,150.7,150.71,2199.0,126.4174,126.4426,126.4091,126.4174,2199.0
2018-08-29 14:20:00,150.71,150.71,150.66,150.7,3185.0,126.4174,126.4174,126.3755,126.4091,3185.0
2018-08-29 14:25:00,150.71,150.78,150.71,150.77,4715.0,126.4174,126.4762,126.4174,126.4678,4715.0
2018-08-29 14:30:00,150.77,150.85,150.75,150.79,11374.0,126.4678,126.5349,126.451,126.4846,11374.0
2018-08-29 14:35:00,150.79,150.83,150.74,150.75,8749.0,126.4846,126.5181,126.4426,126.451,8749.0
2018-08-29 14:40:00,150.75,150.75,150.67,150.7,10665.0,126.451,126.451,126.3839,126.4091,10665.0
2018-08-29 14:45:00,150.69,150.69,150.62,150.65,10230.0,126.4007,126.4007,126.342,126.3671,10230.0
2018-08-29 14:50:00,150.65,150.7,150.59,150.61,12490.0,126.3671,126.4091,126.3168,126.3336,12490.0
2018-08-29 14:55:00,150.61,150.66,150.6,150.64,13291.0,126.3336,126.3755,126.3252,126.3587,13291.0
2018-08-29 15:00:00,150.64,150.72,150.62,150.62,13657.0,126.3587,126.4258,126.342,126.342,13657.0
2018-08-29 15:05:00,150.64,150.68,150.62,150.64,10051.0,126.3587,126.3923,126.342,126.3587,10051.0
2018-08-29 15:10:00,150.65,150.67,150.63,150.66,5909.0,126.3671,126.3839,126.3503,126.3755,5909.0
2018-08-29 15:15:00,150.65,150.66,150.61,150.64,10446.0,126.3671,126.3755,126.3336,126.3587,10446.0
2018-08-29 15:20:00,150.63,150.68,150.6,150.65,13519.0,126.3503,126.3923,126.3252,126.3671,13519.0
2018-08-29 15:25:00,150.66,150.76,150.62,150.76,11955.0,126.3755,126.4594,126.342,126.4594,11955.0
2018-08-29 15:30:00,150.75,150.79,150.75,150.77,10382.0,126.451,126.4846,126.451,126.4678,10382.0
2018-08-29 15:35:00,150.78,150.82,150.76,150.8,17451.0,126.4762,126.5097,126.4594,126.4929,17451.0
2018-08-29 15:40:00,150.81,150.81,150.67,150.68,16300.0,126.5013,126.5013,126.3839,126.3923,16300.0
2018-08-29 15:45:00,150.67,150.71,150.55,150.59,26339.0,126.3839,126.4174,126.2832,126.3168,26339.0
2018-08-29 15:50:00,150.61,150.64,150.52,150.53,34361.0,126.3336,126.3587,126.2581,126.2665,34361.0
2018-08-29 15:55:00,150.53,150.53,150.29,150.44,121831.0,126.2665,126.2665,126.0651,126.191,121831.0
2018-08-30 09:30:00,150.63,150.88,150.09,150.09,19355.0,126.3503,126.56,125.8974,125.8974,19355.0
2018-08-30 09:35:00,150.1,150.4,150.0,150.05,4985.0,125.9058,126.1574,125.8219,125.8638,4985.0
2018-08-30 09:40:00,150.14,150.23,150.0,150.13,2057.0,125.9393,126.0148,125.8219,125.9309,2057.0
2018-08-30 09:45:00,150.22,150.23,150.0,150.04,5969.0,126.0064,126.0148,125.8219,125.8554,5969.0
2018-08-30 09:50:00,150.04,150.06,149.93,150.0,10070.0,125.8554,125.8722,125.7632,125.8219,10070.0
2018-08-30 09:55:00,150.0,150.1,149.91,149.91,10644.0,125.8219,125.9058,125.7464,125.7464,10644.0
2018-08-30 10:00:00,149.9,150.16,149.87,150.05,4202.0,125.738,125.9561,125.7128,125.8638,4202.0
2018-08-30 10:05:00,150.07,150.22,150.07,150.16,6438.0,125.8806,126.0064,125.8806,125.9561,6438.0
2018-08-30 10:10:00,150.13,150.29,150.11,150.19,4568.0,125.9309,126.0651,125.9142,125.9813,4568.0
2018-08-30 10:15:00,150.16,150.23,150.04,150.04,2218.0,125.9561,126.0148,125.8554,125.8554,2218.0
2018-08-30 10:20:00,150.15,150.17,149.87,149.88,4205.0,125.9477,125.9645,125.7128,125.7212,4205.0
2018-08-30 10:25:00,149.85,149.85,149.66,149.76,4700.0,125.6961,125.6961,125.5367,125.6206,4700.0
2018-08-30 10:30:00,149.74,149.95,149.74,149.85,4450.0,125.6038,125.78,125.6038,125.6961,4450.0
2018-08-30 10:35:00,149.88,149.93,149.74,149.74,1560.0,125.7212,125.7632,125.6038,125.6038,1560.0
2018-08-30 10:40:00,149.75,149.76,149.64,149.66,5352.0,125.6122,125.6206,125.5199,125.5367,5352.0
2018-08-30 10:45:00,149.66,149.69,149.54,149.54,9388.0,125.5367,125.5619,125.436,125.436,9388.0
2018-08-30 10:50:00,149.54,149.57,149.36,149.4,6069.0,125.436,125.4612,125.2851,125.3186,6069.0
2018-08-30 10:55:00,149.38,149.41,149.23,149.34,12777.0,125.3018,125.327,125.176,125.2683,12777.0
2018-08-30 11:00:00,149.35,149.41,149.32,149.41,10180.0,125.2767,125.327,125.2515,125.327,10180.0
2018-08-30 11:05:00,149.44,149.53,149.4,149.42,9285.0,125.3522,125.4277,125.3186,125.3354,9285.0
2018-08-30 11:10:00,149.37,149.37,149.27,149.27,2100.0,125.2934,125.2934,125.2096,125.2096,2100.0
2018-08-30 11:15:00,149.26,149.26,149.12,149.18,6364.0,125.2012,125.2012,125.0837,125.1341,6364.0
2018-08-30 11:20:00,149.17,149.23,149.13,149.19,6451.0,125.1257,125.176,125.0921,125.1425,6451.0
2018-08-30 11:25:00,149.16,149.25,149.14,149.23,2721.0,125.1173,125.1928,125.1005,125.176,2721.0
2018-08-30 11:30:00,149.21,149.22,149.16,149.16,3320.0,125.1592,125.1676,125.1173,125.1173,3320.0
2018-08-30 11:35:00,149.17,149.26,149.16,149.2,4859.0,125.1257,125.2012,125.1173,125.1508,4859.0
2018-08-30 11:40:00,149.15,149.21,149.02,149.12,8373.0,125.1089,125.1592,124.9999,125.0837,8373.0
2018-08-30 11:45:00,149.13,149.15,149.01,149.05,4750.0,125.0921,125.1089,124.9915,125.025,4750.0
2018-08-30 11:50:00,149.07,149.14,149.07,149.11,3500.0,125.0418,125.1005,125.0418,125.0753,3500.0
2018-08-30 11:55:00,149.09,149.1,149.03,149.07,3001.0,125.0586,125.067,125.0082,125.0418,3001.0
2018-08-30 12:00:00,149.03,149.03,148.93,148.97,3274.0,125.0082,125.0082,124.9244,124.9579,3274.0
2018-08-30 12:05:00,148.97,149.04,148.91,148.94,3628.0,124.9579,125.0166,124.9076,124.9328,3628.0
2018-08-30 12:10:00,148.97,149.05,148.86,149.01,5827.0,124.9579,125.025,124.8656,124.9915,5827.0
2018-08-30 12:15:00,149.02,149.23,149.01,149.22,5469.0,124.9999,125.176,124.9915,125.1676,5469.0
2018-08-30 12:20:00,149.24,149.34,149.24,149.3,1780.0,125.1844,125.2683,125.1844,125.2347,1780.0
2018-08-30 12:25:00,149.29,149.31,149.19,149.21,1940.0,125.2263,125.2431,125.1425,125.1592,1940.0
2018-08-30 12:30:00,149.21,149.29,149.2,149.27,2287.0,125.1592,125.2263,125.1508,125.2096,2287.0
2018-08-30 12:35:00,149.26,149.32,149.24,149.29,2366.0,125.2012,125.2515,125.1844,125.2263,2366.0
2018-08-30 12:40:00,149.29,149.3,149.26,149.3,1572.0,125.2263,125.2347,125.2012,125.2347,1572.0
2018-08-30 12:45:00,149.3,149.32,149.24,149.29,2895.0,125.2347,125.2515,125.1844,125.2263,2895.0
2018-08-30 12:50:00,149.28,149.33,149.26,149.29,3617.0,125.2179,125.2599,125.2012,125.2263,3617.0
2018-08-30 12:55:00,149.3,149.33,149.2,149.2,3637.0,125.2347,125.2599,125.1508,125.1508,3637.0
2018-08-30 13:00:00,149.24,149.26,149.2,149.24,2346.0,125.1844,125.2012,125.1508,125.1844,2346.0
2018-08-30 13:05:00,149.25,149.28,149.24,149.26,1553.0,125.1928,125.2179,125.1844,125.2012,1553.0
2018-08-30 13:10:00,149.23,149.3,149.23,149.27,1132.0,125.176,125.2347,125.176,125.2096,1132.0
2018-08-30 13:15:00,149.3,149.31,149.21,149.24,1942.0,125.2347,125.2431,125.1592,125.1844,1942.0
2018-08-30 13:20:00,149.25,149.27,149.23,149.23,1580.0,125.1928,125.2096,125.176,125.176,1580.0
2018-08-30 13:25:00,149.24,149.27,149.21,149.24,3427.0,125.1844,125.2096,125.1592,125.1844,3427.0
2018-08-30 13:30:00,149.25,149.27,149.23,149.23,2033.0,125.1928,125.2096,125.176,125.176,2033.0
2018-08-30 13:35:00,149.24,149.31,149.14,149.14,2500.0,125.1844,125.2431,125.1005,125.1005,2500.0
2018-08-30 13:40:00,149.13,149.18,149.13,149.17,2536.0,125.0921,125.1341,125.0921,125.1257,2536.0
2018-08-30 13:45:00,149.19,149.27,149.18,149.24,4918.0,125.1425,125.2096,125.1341,125.1844,4918.0
2018-08-30 13:50:00,149.23,149.32,149.23,149.27,3106.0,125.176,125.2515,125.176,125.2096,3106.0
2018-08-30 13:55:00,149.28,149.28,149.18,149.21,1901.0,125.2179,125.2179,125.1341,125.1592,1901.0
2018-08-30 14:00:00,149.18,149.22,149.12,149.22,3107.0,125.1341,125.1676,125.0837,125.1676,3107.0
2018-08-30 14:05:00,149.2,149.2,149.03,149.03,1900.0,125.1508,125.1508,125.0082,125.0082,1900.0
2018-08-30 14:10:00,149.06,149.06,149.0,149.01,1100.0,125.0334,125.0334,124.9831,124.9915,1100.0
2018-08-30 14:15:00,149.04,149.09,148.75,148.79,6706.0,125.0166,125.0586,124.7734,124.8069,6706.0
2018-08-30 14:20:00,148.74,148.82,148.6,148.72,9677.0,124.765,124.8321,124.6476,124.7482,9677.0
2018-08-30 14:25:00,148.75,148.76,148.7,148.76,3524.0,124.7734,124.7818,124.7314,124.7818,3524.0
2018-08-30 14:30:00,148.78,148.86,148.76,148.76,3454.0,124.7985,124.8656,124.7818,124.7818,3454.0
2018-08-30 14:35:00,148.8,148.94,148.78,148.92,9992.0,124.8153,124.9328,124.7985,124.916,9992.0
2018-08-30 14:40:00,148.92,148.97,148.9,148.9,6500.0,124.916,124.9579,124.8992,124.8992,6500.0
2018-08-30 14:45:00,148.88,148.95,148.87,148.87,6018.0,124.8824,124.9411,124.874,124.874,6018.0
2018-08-30 14:50:00,148.86,148.92,148.8,148.9,8623.0,124.8656,124.916,124.8153,124.8992,8623.0
2018-08-30 14:55:00,148.89,148.94,148.86,148.91,8809.0,124.8908,124.9328,124.8656,124.9076,8809.0
2018-08-30 15:00:00,148.87,148.97,148.73,148.96,35235.0,124.874,124.9579,124.7566,124.9495,35235.0
2018-08-30 15:05:00,148.94,149.01,148.93,148.95,9617.0,124.9328,124.9915,124.9244,124.9411,9617.0
2018-08-30 15:10:00,148.94,149.06,148.92,148.96,7679.0,124.9328,125.0334,124.916,124.9495,7679.0
2018-08-30 15:15:00,148.94,148.98,148.91,148.95,4675.0,124.9328,124.9663,124.9076,124.9411,4675.0
2018-08-30 15:20:00,148.96,148.98,148.91,148.95,7400.0,124.9495,124.9663,124.9076,124.9411,7400.0
2018-08-30 15:25:00,148.99,149.11,148.94,149.07,13249.0,124.9747,125.0753,124.9328,125.0418,13249.0
2018-08-30 15:30:00,149.1,149.12,148.86,148.91,16528.0,125.067,125.0837,124.8656,124.9076,16528.0
2018-08-30 15:35:00,148.94,149.0,148.88,148.98,22865.0,124.9328,124.9831,124.8824,124.9663,22865.0
2018-08-30 15:40:00,149.01,149.1,148.97,148.98,41122.0,124.9915,125.067,124.9579,124.9663,41122.0
2018-08-30 15:45:00,148.99,149.09,148.93,148.98,40782.0,124.9747,125.0586,124.9244,124.9663,40782.0
2018-08-30 15:50:00,148.98,149.0,148.87,148.96,27347.0,124.9663,124.9831,124.874,124.9495,27347.0
2018-08-30 15:55:00,148.96,149.05,148.88,148.96,74527.0,124.9495,125.025,124.8824,124.9495,74527.0
2018-08-31 09:30:00,149.13,149.95,149.06,149.47,13894.0,125.0921,125.78,125.0334,125.3773,13894.0
2018-08-31 09:35:00,149.56,149.88,149.54,149.86,1651.0,125.4528,125.7212,125.436,125.7045,1651.0
2018-08-31 09:40:00,149.77,150.11,149.64,149.96,13456.0,125.629,125.9142,125.5199,125.7883,13456.0
2018-08-31 09:45:00,150.11,150.17,149.87,149.89,4269.0,125.9142,125.9645,125.7128,125.7296,4269.0
2018-08-31 09:50:00,149.88,150.03,149.87,150.0,1173.0,125.7212,125.8471,125.7128,125.8219,1173.0
2018-08-31 09:55:00,150.07,150.18,149.99,150.06,1200.0,125.8806,125.9729,125.8135,125.8722,1200.0
2018-08-31 10:00:00,150.09,150.15,149.95,149.99,2550.0,125.8974,125.9477,125.78,125.8135,2550.0
2018-08-31 10:05:00,150.02,150.11,149.97,150.09,3458.0,125.8387,125.9142,125.7967,125.8974,3458.0
2018-08-31 10:10:00,150.09,150.1,149.89,149.89,2300.0,125.8974,125.9058,125.7296,125.7296,2300.0
2018-08-31 10:15:00,149.89,149.96,149.82,149.96,1568.0,125.7296,125.7883,125.6709,125.7883,1568.0
2018-08-31 10:20:00,149.93,149.96,149.89,149.95,1700.0,125.7632,125.7883,125.7296,125.78,1700.0
2018-08-31 10:25:00,149.97,149.97,149.83,149.93,2297.0,125.7967,125.7967,125.6793,125.7632,2297.0
2018-08-31 10:30:00,149.89,149.91,149.82,149.86,1541.0,125.7296,125.7464,125.6709,125.7045,1541.0
2018-08-31 10:35:00,149.91,149.92,149.83,149.83,2065.0,125.7464,125.7548,125.6793,125.6793,2065.0
2018-08-31 10:40:00,149.81,149.83,149.72,149.74,2600.0,125.6625,125.6793,125.587,125.6038,2600.0
2018-08-31 10:45:00,149.74,149.77,149.71,149.76,1675.0,125.6038,125.629,125.5786,125.6206,1675.0
2018-08-31 10:50:00,149.74,149.81,149.72,149.81,1457.0,125.6038,125.6625,125.587,125.6625,1457.0
2018-08-31 10:55:00,149.79,149.95,149.76,149.94,3865.0,125.6457,125.78,125.6206,125.7716,3865.0
2018-08-31 11:00:00,149.98,150.0,149.88,149.9,4992.0,125.8051,125.8219,125.7212,125.738,4992.0
2018-08-31 11:05:00,149.95,150.06,149.89,150.06,3360.0,125.78,125.8722,125.7296,125.8722,3360.0
2018-08-31 11:10:00,150.04,150.07,149.82,149.89,2922.0,125.8554,125.8806,125.6709,125.7296,2922.0
2018-08-31 11:15:00,149.86,149.95,149.85,149.87,2967.0,125.7045,125.78,125.6961,125.7128,2967.0
2018-08-31 11:20:00,149.87,149.9,149.79,149.79,3200.0,125.7128,125.738,125.6457,125.6457,3200.0
2018-08-31 11:25:00,149.82,149.89,149.76,149.76,2771.0,125.6709,125.7296,125.6206,125.6206,2771.0
2018-08-31 11:30:00,149.73,149.91,149.72,149.83,5895.0,125.5954,125.7464,125.587,125.6793,5895.0
2018-08-31 11:35:00,149.86,149.86,149.65,149.65,4915.0,125.7045,125.7045,125.5283,125.5283,4915.0
2018-08-31 11:40:00,149.72,149.72,149.58,149.58,2050.0,125.587,125.587,125.4696,125.4696,2050.0
2018-08-31 11:45:00,149.61,149.61,149.43,149.51,3292.0,125.4948,125.4948,125.3438,125.4109,3292.0
2018-08-31 11:50:00,149.54,149.56,149.48,149.53,1700.0,125.436,125.4528,125.3857,125.4277,1700.0
2018-08-31 11:55:00,149.5,149.53,149.45,149.46,1200.0,125.4025,125.4277,125.3605,125.3689,1200.0
2018-08-31 12:00:00,149.44,149.44,149.33,149.34,1159.0,125.3522,125.3522,125.2599,125.2683,1159.0
2018-08-31 12:05:00,149.29,149.34,149.19,149.25,4017.0,125.2263,125.2683,125.1425,125.1928,4017.0
2018-08-31 12:10:00,149.25,149.31,149.17,149.24,3076.0,125.1928,125.2431,125.1257,125.1844,3076.0
2018-08-31 12:15:00,149.23,149.29,149.19,149.19,2328.0,125.176,125.2263,125.1425,125.1425,2328.0
2018-08-31 12:20:00,149.17,149.19,149.08,149.08,1100.0,125.1257,125.1425,125.0502,125.0502,1100.0
2018-08-31 12:25:00,149.1,149.21,149.1,149.15,8916.0,125.067,125.1592,125.067,125.1089,8916.0
2018-08-31 12:30:00,149.14,149.14,148.96,149.02,3683.0,125.1005,125.1005,124.9495,124.9999,3683.0
2018-08-31 12:35:00,149.07,149.21,149.06,149.17,15923.0,125.0418,125.1592,125.0334,125.1257,15923.0
2018-08-31 12:40:00,149.19,149.25,149.18,149.18,1995.0,125.1425,125.1928,125.1341,125.1341,1995.0
2018-08-31 12:45:00,149.22,149.27,149.19,149.2,2504.0,125.1676,125.2096,125.1425,125.1508,2504.0
2018-08-31 12:50:00,149.28,149.31,149.22,149.22,1039.0,125.2179,125.2431,125.1676,125.1676,1039.0
2018-08-31 12:55:00,149.15,149.15,149.05,149.05,6488.0,125.1089,125.1089,125.025,125.025,6488.0
2018-08-31 13:00:00,149.05,149.05,148.97,149.01,2046.0,125.025,125.025,124.9579,124.9915,2046.0
2018-08-31 13:05:00,148.99,149.04,148.95,149.01,1836.0,124.9747,125.0166,124.9411,124.9915,1836.0
2018-08-31 13:10:00,149.05,149.08,149.03,149.08,1024.0,125.025,125.0502,125.0082,125.0502,1024.0
2018-08-31 13:15:00,149.06,149.1,149.0,149.02,3937.0,125.0334,125.067,124.9831,124.9999,3937.0
2018-08-31 13:20:00,149.02,149.02,148.92,148.98,1935.0,124.9999,124.9999,124.916,124.9663,1935.0
2018-08-31 13:25:00,148.99,149.02,148.98,149.02,1120.0,124.9747,124.9999,124.9663,124.9999,1120.0
2018-08-31 13:30:00,148.99,149.03,148.97,149.03,1409.0,124.9747,125.0082,124.9579,125.0082,1409.0
2018-08-31 13:35:00,149.04,149.08,148.96,148.97,2472.0,125.0166,125.0502,124.9495,124.9579,2472.0
2018-08-31 13:40:00,148.93,148.94,148.74,148.74,1659.0,124.9244,124.9328,124.765,124.765,1659.0
2018-08-31 13:45:00,148.8,148.85,148.77,148.85,1700.0,124.8153,124.8573,124.7902,124.8573,1700.0
2018-08-31 13:50:00,148.88,148.93,148.87,148.87,1852.0,124.8824,124.9244,124.874,124.874,1852.0
2018-08-31 13:55:00,148.85,149.06,148.83,149.05,6375.0,124.8573,125.0334,124.8405,125.025,6375.0
2018-08-31 14:00:00,149.01,149.1,149.01,149.03,3849.0,124.9915,125.067,124.9915,125.0082,3849.0
2018-08-31 14:05:00,149.05,149.05,148.86,148.9,2235.0,125.025,125.025,124.8656,124.8992,2235.0
2018-08-31 14:10:00,148.87,148.89,148.79,148.86,2811.0,124.874,124.8908,124.8069,124.8656,2811.0
2018-08-31 14:15:00,148.87,148.94,148.86,148.93,1420.0,124.874,124.9328,124.8656,124.9244,1420.0
2018-08-31 14:20:00,148.94,148.96,148.87,148.9,2785.0,124.9328,124.9495,124.874,124.8992,2785.0
2018-08-31 14:25:00,148.89,148.91,148.8,148.8,2412.0,124.8908,124.9076,124.8153,124.8153,2412.0
2018-08-31 14:30:00,148.8,148.85,148.79,148.83,3600.0,124.8153,124.8573,124.8069,124.8405,3600.0
2018-08-31 14:35:00,148.84,148.9,148.82,148.9,3089.0,124.8489,124.8992,124.8321,124.8992,3089.0
2018-08-31 14:40:00,148.94,148.98,148.92,148.97,2915.0,124.9328,124.9663,124.916,124.9579,2915.0
2018-08-31 14:45:00,148.98,149.03,148.98,149.01,6181.0,124.9663,125.0082,124.9663,124.9915,6181.0
2018-08-31 14:50:00,149.02,149.11,148.98,149.04,3772.0,124.9999,125.0753,124.9663,125.0166,3772.0
2018-08-31 14:55:00,149.03,149.08,148.96,148.96,4194.0,125.0082,125.0502,124.9495,124.9495,4194.0
2018-08-31 15:00:00,148.96,148.96,148.9,148.91,6537.0,124.9495,124.9495,124.8992,124.9076,6537.0
2018-08-31 15:05:00,148.91,148.91,148.84,148.87,6615.0,124.9076,124.9076,124.8489,124.874,6615.0
2018-08-31 15:10:00,148.87,148.93,148.87,148.9,4129.0,124.874,124.9244,124.874,124.8992,4129.0
2018-08-31 15:15:00,148.9,148.98,148.9,148.97,8588.0,124.8992,124.9663,124.8992,124.9579,8588.0
2018-08-31 15:20:00,148.98,148.99,148.93,148.98,6707.0,124.9663,124.9747,124.9244,124.9663,6707.0
2018-08-31 15:25:00,148.97,148.98,148.9,148.91,5655.0,124.9579,124.9663,124.8992,124.9076,5655.0
2018-08-31 15:30:00,148.94,149.08,148.91,149.06,13227.0,124.9328,125.0502,124.9076,125.0334,13227.0
2018-08-31 15:35:00,149.08,149.18,149.05,149.16,6178.0,125.0502,125.1341,125.025,125.1173,6178.0
2018-08-31 15:40:00,149.13,149.14,149.0,149.04,11187.0,125.0921,125.1005,124.9831,125.0166,11187.0
2018-08-31 15:45:00,149.04,149.12,148.97,149.03,20373.0,125.0166,125.0837,124.9579,125.0082,20373.0
2018-08-31 15:50:00,149.04,149.12,148.95,149.0,30473.0,125.0166,125.0837,124.9411,124.9831,30473.0
2018-08-31 15:55:00,149.02,149.22,149.01,149.1,60556.0,124.9999,125.1676,124.9915,125.067,60556.0
2018-09-04 09:30:00,148.73,148.9,148.51,148.78,16370.0,124.7566,124.8992,124.5721,124.7985,16370.0
2018-09-04 09:35:00,148.91,149.06,148.63,148.99,4012.0,124.9076,125.0334,124.6727,124.9747,4012.0
2018-09-04 09:40:00,148.98,148.98,148.71,148.71,6992.0,124.9663,124.9663,124.7398,124.7398,6992.0
2018-09-04 09:45:00,148.71,148.75,148.39,148.39,10614.0,124.7398,124.7734,124.4714,124.4714,10614.0
2018-09-04 09:50:00,148.44,148.54,148.28,148.45,9130.0,124.5133,124.5972,124.3791,124.5217,9130.0
2018-09-04 09:55:00,148.43,148.5,148.23,148.26,7587.0,124.505,124.5637,124.3372,124.3624,7587.0
2018-09-04 10:00:00,148.3,148.5,148.3,148.33,8364.0,124.3959,124.5637,124.3959,124.4211,8364.0
2018-09-04 10:05:00,148.32,148.34,148.27,148.28,27367.0,124.4127,124.4295,124.3707,124.3791,27367.0
2018-09-04 10:10:00,148.28,148.62,148.27,148.62,20026.0,124.3791,124.6643,124.3707,124.6643,20026.0
2018-09-04 10:15:00,148.62,148.68,148.49,148.52,15980.0,124.6643,124.7147,124.5553,124.5804,15980.0
2018-09-04 10:20:00,148.56,148.64,148.49,148.57,7899.0,124.614,124.6811,124.5553,124.6224,7899.0
2018-09-04 10:25:00,148.59,148.6,148.45,148.54,5382.0,124.6392,124.6476,124.5217,124.5972,5382.0
2018-09-04 10:30:00,148.6,148.72,148.57,148.61,12203.0,124.6476,124.7482,124.6224,124.6559,12203.0
2018-09-04 10:35:00,148.6,148.65,148.5,148.5,5255.0,124.6476,124.6895,124.5637,124.5637,5255.0
2018-09-04 10:40:00,148.52,148.62,148.49,148.5,10751.0,124.5804,124.6643,124.5553,124.5637,10751.0
2018-09-04 10:45:00,148.48,148.49,148.36,148.43,4370.0,124.5469,124.5553,124.4462,124.505,4370.0
2018-09-04 10:50:00,148.41,148.43,148.33,148.36,2902.0,124.4882,124.505,124.4211,124.4462,2902.0
2018-09-04 10:55:00,148.4,148.52,148.4,148.46,2907.0,124.4798,124.5804,124.4798,124.5301,2907.0
2018-09-04 11:00:00,148.44,148.47,148.27,148.32,6268.0,124.5133,124.5385,124.3707,124.4127,6268.0
2018-09-04 11:05:00,148.35,148.39,148.3,148.33,5179.0,124.4379,124.4714,124.3959,124.4211,5179.0
2018-09-04 11:10:00,148.38,148.38,148.27,148.33,6026.0,124.463,124.463,124.3707,124.4211,6026.0
2018-09-04 11:15:00,148.32,148.49,148.3,148.49,2716.0,124.4127,124.5553,124.3959,124.5553,2716.0
2018-09-04 11:20:00,148.49,148.53,148.35,148.37,8045.0,124.5553,124.5888,124.4379,124.4546,8045.0
2018-09-04 11:25:00,148.36,148.36,148.26,148.3,4942.0,124.4462,124.4462,124.3624,124.3959,4942.0
2018-09-04 11:30:00,148.27,148.27,148.17,148.22,4784.0,124.3707,124.3707,124.2869,124.3288,4784.0
2018-09-04 11:35:00,148.2,148.29,148.07,148.23,13057.0,124.312,124.3875,124.203,124.3372,13057.0
2018-09-04 11:40:00,148.24,148.3,148.13,148.18,8815.0,124.3456,124.3959,124.2533,124.2953,8815.0
2018-09-04 11:45:00,148.14,148.15,148.1,148.15,1712.0,124.2617,124.2701,124.2281,124.2701,1712.0
2018-09-04 11:50:00,148.21,148.25,148.12,148.12,3917.0,124.3204,124.354,124.2449,124.2449,3917.0
2018-09-04 11:55:00,148.12,148.13,148.02,148.05,5312.0,124.2449,124.2533,124.161,124.1862,5312.0
2018-09-04 12:00:00,148.04,148.06,147.79,147.79,8206.0,124.1778,124.1946,123.9681,123.9681,8206.0
2018-09-04 12:05:00,147.81,147.84,147.65,147.66,9590.0,123.9849,124.0101,123.8507,123.8591,9590.0
2018-09-04 12:10:00,147.69,147.73,147.66,147.73,2306.0,123.8842,123.9178,123.8591,123.9178,2306.0
2018-09-04 12:15:00,147.76,147.82,147.73,147.77,3977.0,123.943,123.9933,123.9178,123.9513,3977.0
2018-09-04 12:20:00,147.76,147.76,147.6,147.66,6527.0,123.943,123.943,123.8087,123.8591,6527.0
2018-09-04 12:25:00,147.66,147.72,147.64,147.65,3709.0,123.8591,123.9094,123.8423,123.8507,3709.0
2018-09-04 12:30:00,147.68,147.7,147.64,147.64,5599.0,123.8758,123.8926,123.8423,123.8423,5599.0
2018-09-04 12:35:00,147.64,147.75,147.64,147.74,3885.0,123.8423,123.9346,123.8423,123.9262,3885.0
2018-09-04 12:40:00,147.75,147.98,147.75,147.89,13593.0,123.9346,124.1275,123.9346,124.052,13593.0
2018-09-04 12:45:00,147.9,148.03,147.9,148.01,6499.0,124.0604,124.1694,124.0604,124.1527,6499.0
2018-09-04 12:50:00,148.0,148.09,147.94,148.09,5138.0,124.1443,124.2198,124.0939,124.2198,5138.0
2018-09-04 12:55:00,148.07,148.11,148.0,148.04,4900.0,124.203,124.2365,124.1443,124.1778,4900.0
2018-09-04 13:00:00,148.05,148.15,148.01,148.14,7965.0,124.1862,124.2701,124.1527,124.2617,7965.0
2018-09-04 13:05:00,148.12,148.17,148.11,148.13,7219.0,124.2449,124.2869,124.2365,124.2533,7219.0
2018-09-04 13:10:00,148.13,148.14,148.08,148.09,3604.0,124.2533,124.2617,124.2114,124.2198,3604.0
2018-09-04 13:15:00,148.09,148.13,147.99,148.01,8836.0,124.2198,124.2533,124.1359,124.1527,8836.0
2018-09-04 13:20:00,148.0,148.0,147.92,147.95,6783.0,124.1443,124.1443,124.0772,124.1023,6783.0
2018-09-04 13:25:00,147.98,147.98,147.92,147.96,2819.0,124.1275,124.1275,124.0772,124.1107,2819.0
2018-09-04 13:30:00,147.93,147.98,147.87,147.97,6696.0,124.0856,124.1275,124.0352,124.1191,6696.0
2018-09-04 13:35:00,147.92,147.97,147.89,147.91,5250.0,124.0772,124.1191,124.052,124.0688,5250.0
2018-09-04 13:40:00,147.87,147.89,147.78,147.82,5162.0,124.0352,124.052,123.9597,123.9933,5162.0
2018-09-04 13:45:00,147.8,147.98,147.77,147.93,6677.0,123.9765,124.1275,123.9513,124.0856,6677.0
2018-09-04 13:50:00,147.95,148.0,147.86,147.86,5661.0,124.1023,124.1443,124.0268,124.0268,5661.0
2018-09-04 13:55:00,147.89,147.9,147.84,147.86,3750.0,124.052,124.0604,124.0101,124.0268,3750.0
2018-09-04 14:00:00,147.85,147.9,147.76,147.77,6139.0,124.0184,124.0604,123.943,123.9513,6139.0
2018-09-04 14:05:00,147.77,147.79,147.74,147.76,6152.0,123.9513,123.9681,123.9262,123.943,6152.0
2018-09-04 14:10:00,147.76,147.78,147.65,147.65,9188.0,123.943,123.9597,123.8507,123.8507,9188.0
2018-09-04 14:15:00,147.65,147.65,147.55,147.62,5067.0,123.8507,123.8507,123.7668,123.8255,5067.0
2018-09-04 14:20:00,147.61,147.69,147.61,147.68,6569.0,123.8171,123.8842,123.8171,123.8758,6569.0
2018-09-04 14:25:00,147.67,147.79,147.65,147.72,6427.0,123.8675,123.9681,123.8507,123.9094,6427.0
2018-09-04 14:30:00,147.72,147.75,147.67,147.71,5346.0,123.9094,123.9346,123.8675,123.901,5346.0
2018-09-04 14:35:00,147.7,147.76,147.69,147.74,5433.0,123.8926,123.943,123.8842,123.9262,5433.0
2018-09-04 14:40:00,147.76,147.76,147.66,147.68,6700.0,123.943,123.943,123.8591,123.8758,6700.0
2018-09-04 14:45:00,147.67,147.72,147.66,147.68,4264.0,123.8675,123.9094,123.8591,123.8758,4264.0
2018-09-04 14:50:00,147.69,147.76,147.62,147.75,7962.0,123.8842,123.943,123.8255,123.9346,7962.0
2018-09-04 14:55:00,147.76,147.79,147.72,147.74,6612.0,123.943,123.9681,123.9094,123.9262,6612.0
2018-09-04 15:00:00,147.76,147.76,147.68,147.7,9931.0,123.943,123.943,123.8758,123.8926,9931.0
2018-09-04 15:05:00,147.71,147.87,147.69,147.81,7215.0,123.901,124.0352,123.8842,123.9849,7215.0
2018-09-04 15:10:00,147.79,147.79,147.69,147.72,8050.0,123.9681,123.9681,123.8842,123.9094,8050.0
2018-09-04 15:15:00,147.74,147.8,147.72,147.77,7788.0,123.9262,123.9765,123.9094,123.9513,7788.0
2018-09-04 15:20:00,147.76,147.83,147.74,147.76,12360.0,123.943,124.0017,123.9262,123.943,12360.0
2018-09-04 15:25:00,147.74,147.9,147.73,147.87,6738.0,123.9262,124.0604,123.9178,124.0352,6738.0
2018-09-04 15:30:00,147.87,147.94,147.87,147.93,16658.0,124.0352,124.0939,124.0352,124.0856,16658.0
2018-09-04 15:35:00,147.93,147.99,147.87,147.88,13313.0,124.0856,124.1359,124.0352,124.0436,13313.0
2018-09-04 15:40:00,147.88,147.88,147.78,147.85,16561.0,124.0436,124.0436,123.9597,124.0184,16561.0
2018-09-04 15:45:00,147.85,147.96,147.81,147.92,34024.0,124.0184,124.1107,123.9849,124.0772,34024.0
2018-09-04 15:50:00,147.91,147.94,147.8,147.88,31608.0,124.0688,124.0939,123.9765,124.0436,31608.0
2018-09-04 15:55:00,147.87,148.19,147.87,148.14,93079.0,124.0352,124.3036,124.0352,124.2617,93079.0
2018-09-05 09:30:00,147.97,148.11,147.11,147.14,46405.0,124.1191,124.2365,123.3977,123.4229,46405.0
2018-09-05 09:35:00,147.09,147.12,146.56,146.68,23333.0,123.3809,123.4061,122.9364,123.037,23333.0
2018-09-05 09:40:00,146.68,146.96,146.67,146.92,4797.0,123.037,123.2719,123.0286,123.2383,4797.0
2018-09-05 09:45:00,146.92,147.07,146.85,146.98,41719.0,123.2383,123.3642,123.1796,123.2887,41719.0
2018-09-05 09:50:00,147.03,147.08,146.86,147.0,51481.0,123.3306,123.3726,123.188,123.3055,51481.0
2018-09-05 09:55:00,147.03,147.19,146.98,147.12,8069.0,123.3306,123.4648,123.2887,123.4061,8069.0
2018-09-05 10:00:00,147.1,147.2,147.04,147.08,16784.0,123.3893,123.4732,123.339,123.3726,16784.0
2018-09-05 10:05:00,147.01,147.09,146.73,146.83,64674.0,123.3138,123.3809,123.079,123.1629,64674.0
2018-09-05 10:10:00,146.81,146.81,146.54,146.68,18617.0,123.1461,123.1461,122.9196,123.037,18617.0
2018-09-05 10:15:00,146.72,147.07,146.72,146.86,7258.0,123.0706,123.3642,123.0706,123.188,7258.0
2018-09-05 10:20:00,146.87,146.95,146.68,146.68,11513.0,123.1964,123.2635,123.037,123.037,11513.0
2018-09-05 10:25:00,146.68,146.95,146.64,146.92,8150.0,123.037,123.2635,123.0035,123.2383,8150.0
2018-09-05 10:30:00,146.83,147.13,146.83,147.1,26265.0,123.1629,123.4145,123.1629,123.3893,26265.0
2018-09-05 10:35:00,147.12,147.51,147.1,147.33,12887.0,123.4061,123.7332,123.3893,123.5823,12887.0
2018-09-05 10:40:00,147.31,147.52,147.22,147.44,10696.0,123.5655,123.7416,123.49,123.6745,10696.0
2018-09-05 10:45:00,147.38,147.66,147.37,147.53,5800.0,123.6242,123.8591,123.6158,123.75,5800.0
2018-09-05 10:50:00,147.49,147.55,147.31,147.31,38684.0,123.7165,123.7668,123.5655,123.5655,38684.0
2018-09-05 10:55:00,147.34,147.34,147.18,147.19,10716.0,123.5907,123.5907,123.4564,123.4648,10716.0
2018-09-05 11:00:00,147.2,147.4,147.15,147.24,30953.0,123.4732,123.641,123.4313,123.5068,30953.0
2018-09-05 11:05:00,147.21,147.35,147.21,147.29,4403.0,123.4816,123.599,123.4816,123.5487,4403.0
2018-09-05 11:10:00,147.24,147.45,147.22,147.4,7535.0,123.5068,123.6829,123.49,123.641,7535.0
2018-09-05 11:15:00,147.36,147.61,147.31,147.61,11830.0,123.6074,123.8171,123.5655,123.8171,11830.0
2018-09-05 11:20:00,147.61,147.71,147.41,147.51,8800.0,123.8171,123.901,123.6494,123.7332,8800.0
2018-09-05 11:25:00,147.55,147.79,147.54,147.77,10106.0,123.7668,123.9681,123.7584,123.9513,10106.0
2018-09-05 11:30:00,147.76,147.79,147.63,147.63,5465.0,123.943,123.9681,123.8339,123.8339,5465.0
2018-09-05 11:35:00,147.63,147.63,147.35,147.48,7707.0,123.8339,123.8339,123.599,123.7081,7707.0
2018-09-05 11:40:00,147.45,147.52,147.38,147.4,6458.0,123.6829,123.7416,123.6242,123.641,6458.0
2018-09-05 11:45:00,147.39,147.48,147.36,147.39,9350.0,123.6326,123.7081,123.6074,123.6326,9350.0
2018-09-05 11:50:00,147.41,147.52,147.41,147.47,10867.0,123.6494,123.7416,123.6494,123.6997,10867.0
2018-09-05 11:55:00,147.49,147.54,147.41,147.46,8490.0,123.7165,123.7584,123.6494,123.6913,8490.0
2018-09-05 12:00:00,147.46,147.48,147.37,147.47,7506.0,123.6913,123.7081,123.6158,123.6997,7506.0
2018-09-05 12:05:00,147.46,147.47,147.38,147.38,2101.0,123.6913,123.6997,123.6242,123.6242,2101.0
2018-09-05 12:10:00,147.39,147.45,147.27,147.45,5933.0,123.6326,123.6829,123.5319,123.6829,5933.0
2018-09-05 12:15:00,147.45,147.46,147.31,147.37,5412.0,123.6829,123.6913,123.5655,123.6158,5412.0
2018-09-05 12:20:00,147.34,147.34,147.19,147.23,6053.0,123.5907,123.5907,123.4648,123.4984,6053.0
2018-09-05 12:25:00,147.19,147.28,147.18,147.25,4297.0,123.4648,123.5403,123.4564,123.5152,4297.0
2018-09-05 12:30:00,147.25,147.37,147.22,147.3,8100.0,123.5152,123.6158,123.49,123.5571,8100.0
2018-09-05 12:35:00,147.3,147.3,147.19,147.19,6438.0,123.5571,123.5571,123.4648,123.4648,6438.0
2018-09-05 12:40:00,147.2,147.22,147.17,147.21,5184.0,123.4732,123.49,123.4481,123.4816,5184.0
2018-09-05 12:45:00,147.22,147.23,147.12,147.13,4368.0,123.49,123.4984,123.4061,123.4145,4368.0
2018-09-05 12:50:00,147.15,147.28,147.15,147.25,14136.0,123.4313,123.5403,123.4313,123.5152,14136.0
2018-09-05 12:55:00,147.27,147.38,147.26,147.33,17846.0,123.5319,123.6242,123.5235,123.5823,17846.0
2018-09-05 13:00:00,147.34,147.45,147.27,147.41,25338.0,123.5907,123.6829,123.5319,123.6494,25338.0
2018-09-05 13:05:00,147.42,147.54,147.41,147.45,6034.0,123.6578,123.7584,123.6494,123.6829,6034.0
2018-09-05 13:10:00,147.47,147.47,147.38,147.43,3510.0,123.6997,123.6997,123.6242,123.6661,3510.0
2018-09-05 13:15:00,147.43,147.55,147.43,147.52,6422.0,123.6661,123.7668,123.6661,123.7416,6422.0
2018-09-05 13:20:00,147.49,147.54,147.44,147.51,4999.0,123.7165,123.7584,123.6745,123.7332,4999.0
2018-09-05 13:25:00,147.53,147.53,147.41,147.5,5275.0,123.75,123.75,123.6494,123.7249,5275.0
2018-09-05 13:30:00,147.5,147.61,147.5,147.55,6400.0,123.7249,123.8171,123.7249,123.7668,6400.0
2018-09-05 13:35:00,147.54,147.63,147.54,147.56,4920.0,123.7584,123.8339,123.7584,123.7752,4920.0
2018-09-05 13:40:00,147.59,147.59,147.45,147.48,4557.0,123.8004,123.8004,123.6829,123.7081,4557.0
2018-09-05 13:45:00,147.49,147.53,147.46,147.52,2917.0,123.7165,123.75,123.6913,123.7416,2917.0
2018-09-05 13:50:00,147.52,147.55,147.49,147.52,7159.0,123.7416,123.7668,123.7165,123.7416,7159.0
2018-09-05 13:55:00,147.52,147.59,147.48,147.59,4309.0,123.7416,123.8004,123.7081,123.8004,4309.0
2018-09-05 14:00:00,147.59,147.76,147.59,147.66,6687.0,123.8004,123.943,123.8004,123.8591,6687.0
2018-09-05 14:05:00,147.68,147.8,147.68,147.75,6000.0,123.8758,123.9765,123.8758,123.9346,6000.0
2018-09-05 14:10:00,147.74,147.74,147.67,147.74,14008.0,123.9262,123.9262,123.8675,123.9262,14008.0
2018-09-05 14:15:00,147.75,147.8,147.71,147.77,6645.0,123.9346,123.9765,123.901,123.9513,6645.0
2018-09-05 14:20:00,147.76,147.94,147.75,147.94,7092.0,123.943,124.0939,123.9346,124.0939,7092.0
2018-09-05 14:25:00,147.94,147.95,147.86,147.87,4400.0,124.0939,124.1023,124.0268,124.0352,4400.0
2018-09-05 14:30:00,147.86,147.88,147.76,147.78,10977.0,124.0268,124.0436,123.943,123.9597,10977.0
2018-09-05 14:35:00,147.76,147.87,147.76,147.8,8846.0,123.943,124.0352,123.943,123.9765,8846.0
2018-09-05 14:40:00,147.77,147.84,147.77,147.78,3960.0,123.9513,124.0101,123.9513,123.9597,3960.0
2018-09-05 14:45:00,147.75,147.8,147.68,147.69,3863.0,123.9346,123.9765,123.8758,123.8842,3863.0
2018-09-05 14:50:00,147.69,147.74,147.64,147.64,8486.0,123.8842,123.9262,123.8423,123.8423,8486.0
2018-09-05 14:55:00,147.66,147.67,147.58,147.63,28200.0,123.8591,123.8675,123.792,123.8339,28200.0
2018-09-05 15:00:00,147.67,147.8,147.65,147.8,5316.0,123.8675,123.9765,123.8507,123.9765,5316.0
2018-09-05 15:05:00,147.79,147.86,147.75,147.79,7184.0,123.9681,124.0268,123.9346,123.9681,7184.0
2018-09-05 15:10:00,147.78,147.83,147.7,147.83,4700.0,123.9597,124.0017,123.8926,124.0017,4700.0
2018-09-05 15:15:00,147.85,147.94,147.84,147.87,6700.0,124.0184,124.0939,124.0101,124.0352,6700.0
2018-09-05 15:20:00,147.86,147.9,147.79,147.8,7648.0,124.0268,124.0604,123.9681,123.9765,7648.0
2018-09-05 15:25:00,147.82,147.92,147.8,147.86,7224.0,123.9933,124.0772,123.9765,124.0268,7224.0
2018-09-05 15:30:00,147.89,147.91,147.78,147.82,17586.0,124.052,124.0688,123.9597,123.9933,17586.0
2018-09-05 15:35:00,147.83,147.84,147.75,147.83,10523.0,124.0017,124.0101,123.9346,124.0017,10523.0
2018-09-05 15:40:00,147.83,147.88,147.71,147.72,10102.0,124.0017,124.0436,123.901,123.9094,10102.0
2018-09-05 15:45:00,147.71,147.73,147.55,147.57,17320.0,123.901,123.9178,123.7668,123.7836,17320.0
2018-09-05 15:50:00,147.56,147.76,147.55,147.73,27416.0,123.7752,123.943,123.7668,123.9178,27416.0
2018-09-05 15:55:00,147.74,147.78,147.57,147.6,159768.0,123.9262,123.9597,123.7836,123.8087,159768.0
2018-09-06 09:30:00,147.8,148.18,147.73,147.92,16701.0,123.9765,124.2953,123.9178,124.0772,16701.0
2018-09-06 09:35:00,147.96,148.03,147.64,147.88,6975.0,124.1107,124.1694,123.8423,124.0436,6975.0
2018-09-06 09:40:00,147.85,148.1,147.85,147.99,13784.0,124.0184,124.2281,124.0184,124.1359,13784.0
2018-09-06 09:45:00,147.97,148.25,147.96,148.12,10532.0,124.1191,124.354,124.1107,124.2449,10532.0
2018-09-06 09:50:00,148.12,148.17,147.92,147.96,16317.0,124.2449,124.2869,124.0772,124.1107,16317.0
2018-09-06 09:55:00,147.92,147.97,147.84,147.93,20124.0,124.0772,124.1191,124.0101,124.0856,20124.0
2018-09-06 10:00:00,147.94,148.16,147.92,148.04,10527.0,124.0939,124.2785,124.0772,124.1778,10527.0
2018-09-06 10:05:00,148.05,148.07,147.78,147.79,13362.0,124.1862,124.203,123.9597,123.9681,13362.0
2018-09-06 10:10:00,147.77,147.81,147.44,147.57,13947.0,123.9513,123.9849,123.6745,123.7836,13947.0
2018-09-06 10:15:00,147.6,147.62,147.35,147.35,6462.0,123.8087,123.8255,123.599,123.599,6462.0
2018-09-06 10:20:00,147.37,147.57,147.3,147.57,8661.0,123.6158,123.7836,123.5571,123.7836,8661.0
2018-09-06 10:25:00,147.52,147.79,147.51,147.67,5750.0,123.7416,123.9681,123.7332,123.8675,5750.0
2018-09-06 10:30:00,147.7,147.81,147.62,147.62,5627.0,123.8926,123.9849,123.8255,123.8255,5627.0
2018-09-06 10:35:00,147.6,147.8,147.57,147.76,6000.0,123.8087,123.9765,123.7836,123.943,6000.0
2018-09-06 10:40:00,147.76,148.01,147.76,148.01,9012.0,123.943,124.1527,123.943,124.1527,9012.0
2018-09-06 10:45:00,147.96,147.96,147.79,147.93,10554.0,124.1107,124.1107,123.9681,124.0856,10554.0
2018-09-06 10:50:00,147.96,147.96,147.67,147.7,4650.0,124.1107,124.1107,123.8675,123.8926,4650.0
2018-09-06 10:55:00,147.65,147.87,147.63,147.77,7488.0,123.8507,124.0352,123.8339,123.9513,7488.0
2018-09-06 11:00:00,147.76,147.84,147.71,147.73,8601.0,123.943,124.0101,123.901,123.9178,8601.0
2018-09-06 11:05:00,147.69,148.04,147.69,147.95,12898.0,123.8842,124.1778,123.8842,124.1023,12898.0
2018-09-06 11:10:00,147.98,148.01,147.8,147.88,8240.0,124.1275,124.1527,123.9765,124.0436,8240.0
2018-09-06 11:15:00,147.81,147.93,147.77,147.89,6993.0,123.9849,124.0856,123.9513,124.052,6993.0
2018-09-06 11:20:00,147.89,148.01,147.85,147.96,20009.0,124.052,124.1527,124.0184,124.1107,20009.0
2018-09-06 11:25:00,147.96,148.01,147.72,147.79,7268.0,124.1107,124.1527,123.9094,123.9681,7268.0
2018-09-06 11:30:00,147.77,147.92,147.76,147.87,4569.0,123.9513,124.0772,123.943,124.0352,4569.0
2018-09-06 11:35:00,147.91,147.91,147.8,147.85,5326.0,124.0688,124.0688,123.9765,124.0184,5326.0
2018-09-06 11:40:00,147.8,147.85,147.68,147.69,8138.0,123.9765,124.0184,123.8758,123.8842,8138.0
2018-09-06 11:45:00,147.7,147.81,147.63,147.76,7100.0,123.8926,123.9849,123.8339,123.943,7100.0
2018-09-06 11:50:00,147.78,147.85,147.74,147.83,10473.0,123.9597,124.0184,123.9262,124.0017,10473.0
2018-09-06 11:55:00,147.89,148.04,147.87,148.04,5862.0,124.052,124.1778,124.0352,124.1778,5862.0
2018-09-06 12:00:00,148.04,148.04,147.95,147.98,4501.0,124.1778,124.1778,124.1023,124.1275,4501.0
2018-09-06 12:05:00,147.97,148.08,147.96,148.08,4318.0,124.1191,124.2114,124.1107,124.2114,4318.0
2018-09-06 12:10:00,148.08,148.16,148.07,148.16,4451.0,124.2114,124.2785,124.203,124.2785,4451.0
2018-09-06 12:15:00,148.1,148.23,148.1,148.2,6125.0,124.2281,124.3372,124.2281,124.312,6125.0
2018-09-06 12:20:00,148.2,148.2,148.07,148.16,5016.0,124.312,124.312,124.203,124.2785,5016.0
2018-09-06 12:25:00,148.13,148.24,148.1,148.12,5435.0,124.2533,124.3456,124.2281,124.2449,5435.0
2018-09-06 12:30:00,148.15,148.27,148.12,148.18,8073.0,124.2701,124.3707,124.2449,124.2953,8073.0
2018-09-06 12:35:00,148.16,148.26,148.12,148.13,5250.0,124.2785,124.3624,124.2449,124.2533,5250.0
2018-09-06 12:40:00,148.13,148.13,148.03,148.07,5998.0,124.2533,124.2533,124.1694,124.203,5998.0
2018-09-06 12:45:00,148.1,148.14,148.02,148.04,4850.0,124.2281,124.2617,124.161,124.1778,4850.0
2018-09-06 12:50:00,148.03,148.08,147.98,148.0,3789.0,124.1694,124.2114,124.1275,124.1443,3789.0
2018-09-06 12:55:00,148.02,148.11,147.99,148.11,4100.0,124.161,124.2365,124.1359,124.2365,4100.0
2018-09-06 13:00:00,148.08,148.14,148.06,148.14,9479.0,124.2114,124.2617,124.1946,124.2617,9479.0
2018-09-06 13:05:00,148.17,148.25,148.14,148.22,7301.0,124.2869,124.354,124.2617,124.3288,7301.0
2018-09-06 13:10:00,148.25,148.27,148.13,148.15,7101.0,124.354,124.3707,124.2533,124.2701,7101.0
2018-09-06 13:15:00,148.14,148.22,148.1,148.22,5200.0,124.2617,124.3288,124.2281,124.3288,5200.0
2018-09-06 13:20:00,148.18,148.28,148.18,148.26,3296.0,124.2953,124.3791,124.2953,124.3624,3296.0
2018-09-06 13:25:00,148.27,148.31,148.25,148.27,4325.0,124.3707,124.4043,124.354,124.3707,4325.0
2018-09-06 13:30:00,148.31,148.38,148.29,148.34,34207.0,124.4043,124.463,124.3875,124.4295,34207.0
2018-09-06 13:35:00,148.34,148.38,148.26,148.29,9793.0,124.4295,124.463,124.3624,124.3875,9793.0
2018-09-06 13:40:00,148.29,148.37,148.28,148.31,3842.0,124.3875,124.4546,124.3791,124.4043,3842.0
2018-09-06 13:45:00,148.28,148.31,148.15,148.19,11143.0,124.3791,124.4043,124.2701,124.3036,11143.0
2018-09-06 13:50:00,148.18,148.18,148.02,148.05,7279.0,124.2953,124.2953,124.161,124.1862,7279.0
2018-09-06 13:55:00,148.06,148.08,148.01,148.03,5426.0,124.1946,124.2114,124.1527,124.1694,5426.0
2018-09-06 14:00:00,148.03,148.09,147.97,148.03,6402.0,124.1694,124.2198,124.1191,124.1694,6402.0
2018-09-06 14:05:00,148.05,148.06,147.99,148.06,3871.0,124.1862,124.1946,124.1359,124.1946,3871.0
2018-09-06 14:10:00,148.09,148.24,148.09,148.22,3500.0,124.2198,124.3456,124.2198,124.3288,3500.0
2018-09-06 14:15:00,148.22,148.26,148.18,148.19,6196.0,124.3288,124.3624,124.2953,124.3036,6196.0
2018-09-06 14:20:00,148.17,148.24,148.13,148.17,6100.0,124.2869,124.3456,124.2533,124.2869,6100.0
2018-09-06 14:25:00,148.17,148.17,148.02,148.08,4813.0,124.2869,124.2869,124.161,124.2114,4813.0
2018-09-06 14:30:00,148.09,148.21,148.09,148.16,6400.0,124.2198,124.3204,124.2198,124.2785,6400.0
2018-09-06 14:35:00,148.15,148.2,148.09,148.13,5085.0,124.2701,124.312,124.2198,124.2533,5085.0
2018-09-06 14:40:00,148.14,148.17,148.13,148.14,2150.0,124.2617,124.2869,124.2533,124.2617,2150.0
2018-09-06 14:45:00,148.16,148.19,148.05,148.11,6221.0,124.2785,124.3036,124.1862,124.2365,6221.0
2018-09-06 14:50:00,148.08,148.09,147.98,147.98,3034.0,124.2114,124.2198,124.1275,124.1275,3034.0
2018-09-06 14:55:00,148.0,148.04,147.87,147.87,6077.0,124.1443,124.1778,124.0352,124.0352,6077.0
2018-09-06 15:00:00,147.94,148.08,147.91,148.07,4537.0,124.0939,124.2114,124.0688,124.203,4537.0
2018-09-06 15:05:00,148.08,148.18,148.03,148.12,6569.0,124.2114,124.2953,124.1694,124.2449,6569.0
2018-09-06 15:10:00,148.13,148.22,148.1,148.21,7237.0,124.2533,124.3288,124.2281,124.3204,7237.0
2018-09-06 15:15:00,148.26,148.33,148.24,148.25,7079.0,124.3624,124.4211,124.3456,124.354,7079.0
2018-09-06 15:20:00,148.24,148.25,148.2,148.22,7842.0,124.3456,124.354,124.312,124.3288,7842.0
2018-09-06 15:25:00,148.22,148.34,148.22,148.34,10101.0,124.3288,124.4295,124.3288,124.4295,10101.0
2018-09-06 15:30:00,148.33,148.36,148.29,148.34,5849.0,124.4211,124.4462,124.3875,124.4295,5849.0
2018-09-06 15:35:00,148.35,148.41,148.32,148.33,10344.0,124.4379,124.4882,124.4127,124.4211,10344.0
2018-09-06 15:40:00,148.32,148.37,148.06,148.09,19974.0,124.4127,124.4546,124.1946,124.2198,19974.0
2018-09-06 15:45:00,148.08,148.26,148.06,148.21,16744.0,124.2114,124.3624,124.1946,124.3204,16744.0
2018-09-06 15:50:00,148.2,148.25,148.1,148.1,40724.0,124.312,124.354,124.2281,124.2281,40724.0
2018-09-06 15:55:00,148.11,148.17,148.07,148.09,85220.0,124.2365,124.2869,124.203,124.2198,85220.0
2018-09-07 09:30:00,147.57,148.2,147.46,147.61,33633.0,123.7836,124.312,123.6913,123.8171,33633.0
2018-09-07 09:35:00,147.48,147.49,147.07,147.15,8921.0,123.7081,123.7165,123.3642,123.4313,8921.0
2018-09-07 09:40:00,147.15,147.26,146.83,146.91,12604.0,123.4313,123.5235,123.1629,123.23,12604.0
2018-09-07 09:45:00,146.96,146.96,146.58,146.7,7238.0,123.2719,123.2719,122.9532,123.0538,7238.0
2018-09-07 09:50:00,146.74,146.94,146.74,146.94,5117.0,123.0874,123.2551,123.0874,123.2551,5117.0
2018-09-07 09:55:00,146.9,146.95,146.75,146.76,3494.0,123.2216,123.2635,123.0958,123.1041,3494.0
2018-09-07 10:00:00,146.8,146.86,146.63,146.71,13959.0,123.1377,123.188,122.9951,123.0622,13959.0
2018-09-07 10:05:00,146.71,146.97,146.7,146.93,6307.0,123.0622,123.2803,123.0538,123.2467,6307.0
2018-09-07 10:10:00,146.94,147.02,146.94,147.0,2545.0,123.2551,123.3222,123.2551,123.3055,2545.0
2018-09-07 10:15:00,147.02,147.17,147.01,147.1,7400.0,123.3222,123.4481,123.3138,123.3893,7400.0
2018-09-07 10:20:00,147.09,147.22,147.05,147.19,7500.0,123.3809,123.49,123.3474,123.4648,7500.0
2018-09-07 10:25:00,147.16,147.16,146.99,147.0,6000.0,123.4397,123.4397,123.2971,123.3055,6000.0
2018-09-07 10:30:00,147.02,147.16,147.02,147.13,6527.0,123.3222,123.4397,123.3222,123.4145,6527.0
2018-09-07 10:35:00,147.15,147.16,146.96,147.0,6922.0,123.4313,123.4397,123.2719,123.3055,6922.0
2018-09-07 10:40:00,146.99,147.0,146.84,146.93,7290.0,123.2971,123.3055,123.1712,123.2467,7290.0
2018-09-07 10:45:00,146.96,147.17,146.96,147.06,5721.0,123.2719,123.4481,123.2719,123.3558,5721.0
2018-09-07 10:50:00,147.09,147.22,147.06,147.13,8706.0,123.3809,123.49,123.3558,123.4145,8706.0
2018-09-07 10:55:00,147.13,147.15,147.05,147.09,8693.0,123.4145,123.4313,123.3474,123.3809,8693.0
2018-09-07 11:00:00,147.05,147.08,147.0,147.0,5003.0,123.3474,123.3726,123.3055,123.3055,5003.0
2018-09-07 11:05:00,147.0,147.12,147.0,147.05,6144.0,123.3055,123.4061,123.3055,123.3474,6144.0
2018-09-07 11:10:00,147.05,147.05,146.9,146.9,6600.0,123.3474,123.3474,123.2216,123.2216,6600.0
2018-09-07 11:15:00,146.86,147.07,146.86,147.05,4553.0,123.188,123.3642,123.188,123.3474,4553.0
2018-09-07 11:20:00,147.05,147.05,146.92,146.92,5716.0,123.3474,123.3474,123.2383,123.2383,5716.0
2018-09-07 11:25:00,146.93,147.08,146.92,147.04,20598.0,123.2467,123.3726,123.2383,123.339,20598.0
2018-09-07 11:30:00,147.05,147.06,146.79,146.83,25932.0,123.3474,123.3558,123.1293,123.1629,25932.0
2018-09-07 11:35:00,146.86,147.05,146.86,146.98,10039.0,123.188,123.3474,123.188,123.2887,10039.0
2018-09-07 11:40:00,146.99,147.02,146.82,146.86,8296.0,123.2971,123.3222,123.1545,123.188,8296.0
2018-09-07 11:45:00,146.85,146.9,146.79,146.81,11026.0,123.1796,123.2216,123.1293,123.1461,11026.0
2018-09-07 11:50:00,146.84,146.84,146.68,146.71,6966.0,123.1712,123.1712,123.037,123.0622,6966.0
2018-09-07 11:55:00,146.74,146.79,146.67,146.72,8988.0,123.0874,123.1293,123.0286,123.0706,8988.0
2018-09-07 12:00:00,146.74,147.03,146.74,147.03,17031.0,123.0874,123.3306,123.0874,123.3306,17031.0
2018-09-07 12:05:00,147.03,147.08,146.68,146.7,13137.0,123.3306,123.3726,123.037,123.0538,13137.0
2018-09-07 12:10:00,146.75,146.85,146.71,146.77,10923.0,123.0958,123.1796,123.0622,123.1125,10923.0
2018-09-07 12:15:00,146.75,146.78,146.63,146.69,7172.0,123.0958,123.1209,122.9951,123.0454,7172.0
2018-09-07 12:20:00,146.65,146.8,146.61,146.69,8053.0,123.0119,123.1377,122.9783,123.0454,8053.0
2018-09-07 12:25:00,146.68,146.8,146.67,146.78,7962.0,123.037,123.1377,123.0286,123.1209,7962.0
2018-09-07 12:30:00,146.76,146.9,146.76,146.79,6083.0,123.1041,123.2216,123.1041,123.1293,6083.0
2018-09-07 12:35:00,146.81,146.82,146.63,146.7,9959.0,123.1461,123.1545,122.9951,123.0538,9959.0
2018-09-07 12:40:00,146.73,146.76,146.67,146.74,13989.0,123.079,123.1041,123.0286,123.0874,13989.0
2018-09-07 12:45:00,146.74,146.79,146.72,146.73,5334.0,123.0874,123.1293,123.0706,123.079,5334.0
2018-09-07 12:50:00,146.72,146.76,146.64,146.66,9300.0,123.0706,123.1041,123.0035,123.0203,9300.0
2018-09-07 12:55:00,146.6,146.67,146.59,146.63,3422.0,122.9699,123.0286,122.9615,122.9951,3422.0
2018-09-07 13:00:00,146.62,146.63,146.49,146.53,10099.0,122.9867,122.9951,122.8777,122.9112,10099.0
2018-09-07 13:05:00,146.54,146.59,146.39,146.42,4304.0,122.9196,122.9615,122.7938,122.8189,4304.0
2018-09-07 13:10:00,146.45,146.46,146.36,146.4,4594.0,122.8441,122.8525,122.7686,122.8022,4594.0
2018-09-07 13:15:00,146.4,146.5,146.4,146.48,3104.0,122.8022,122.886,122.8022,122.8693,3104.0
2018-09-07 13:20:00,146.5,146.54,146.46,146.54,3357.0,122.886,122.9196,122.8525,122.9196,3357.0
2018-09-07 13:25:00,146.54,146.62,146.52,146.62,10678.0,122.9196,122.9867,122.9028,122.9867,10678.0
2018-09-07 13:30:00,146.6,146.66,146.59,146.64,5407.0,122.9699,123.0203,122.9615,123.0035,5407.0
2018-09-07 13:35:00,146.65,146.65,146.5,146.52,5254.0,123.0119,123.0119,122.886,122.9028,5254.0
2018-09-07 13:40:00,146.52,146.52,146.48,146.5,4946.0,122.9028,122.9028,122.8693,122.886,4946.0
2018-09-07 13:45:00,146.49,146.59,146.49,146.53,7953.0,122.8777,122.9615,122.8777,122.9112,7953.0
2018-09-07 13:50:00,146.52,146.59,146.51,146.56,4424.0,122.9028,122.9615,122.8944,122.9364,4424.0
2018-09-07 13:55:00,146.56,146.68,146.55,146.66,3079.0,122.9364,123.037,122.928,123.0203,3079.0
2018-09-07 14:00:00,146.67,146.72,146.67,146.67,5470.0,123.0286,123.0706,123.0286,123.0286,5470.0
2018-09-07 14:05:00,146.66,146.66,146.57,146.62,7112.0,123.0203,123.0203,122.9448,122.9867,7112.0
2018-09-07 14:10:00,146.63,146.76,146.63,146.63,6278.0,122.9951,123.1041,122.9951,122.9951,6278.0
2018-09-07 14:15:00,146.64,146.64,146.59,146.6,8019.0,123.0035,123.0035,122.9615,122.9699,8019.0
2018-09-07 14:20:00,146.61,146.66,146.6,146.62,6020.0,122.9783,123.0203,122.9699,122.9867,6020.0
2018-09-07 14:25:00,146.62,146.63,146.53,146.56,7256.0,122.9867,122.9951,122.9112,122.9364,7256.0
2018-09-07 14:30:00,146.55,146.6,146.5,146.5,8030.0,122.928,122.9699,122.886,122.886,8030.0
2018-09-07 14:35:00,146.52,146.55,146.44,146.53,12046.0,122.9028,122.928,122.8357,122.9112,12046.0
2018-09-07 14:40:00,146.54,146.54,146.48,146.5,4492.0,122.9196,122.9196,122.8693,122.886,4492.0
2018-09-07 14:45:00,146.51,146.53,146.48,146.48,6321.0,122.8944,122.9112,122.8693,122.8693,6321.0
2018-09-07 14:50:00,146.47,146.5,146.41,146.47,7304.0,122.8609,122.886,122.8106,122.8609,7304.0
2018-09-07 14:55:00,146.47,146.54,146.46,146.5,6341.0,122.8609,122.9196,122.8525,122.886,6341.0
2018-09-07 15:00:00,146.5,146.53,146.47,146.51,8196.0,122.886,122.9112,122.8609,122.8944,8196.0
2018-09-07 15:05:00,146.51,146.52,146.46,146.49,4983.0,122.8944,122.9028,122.8525,122.8777,4983.0
2018-09-07 15:10:00,146.49,146.55,146.43,146.49,11777.0,122.8777,122.928,122.8273,122.8777,11777.0
2018-09-07 15:15:00,146.5,146.5,146.46,146.47,4668.0,122.886,122.886,122.8525,122.8609,4668.0
2018-09-07 15:20:00,146.47,146.5,146.4,146.44,8488.0,122.8609,122.886,122.8022,122.8357,8488.0
2018-09-07 15:25:00,146.44,146.51,146.42,146.48,10617.0,122.8357,122.8944,122.8189,122.8693,10617.0
2018-09-07 15:30:00,146.48,146.56,146.44,146.52,14884.0,122.8693,122.9364,122.8357,122.9028,14884.0
2018-09-07 15:35:00,146.55,146.57,146.48,146.5,26891.0,122.928,122.9448,122.8693,122.886,26891.0
2018-09-07 15:40:00,146.5,146.55,146.46,146.48,21869.0,122.886,122.928,122.8525,122.8693,21869.0
2018-09-07 15:45:00,146.45,146.54,146.44,146.49,26884.0,122.8441,122.9196,122.8357,122.8777,26884.0
2018-09-07 15:50:00,146.5,146.58,146.48,146.56,53814.0,122.886,122.9532,122.8693,122.9364,53814.0
2018-09-07 15:55:00,146.55,146.72,146.52,146.54,141839.0,122.928,123.0706,122.9028,122.9196,141839.0
2018-09-10 09:30:00,147.25,147.54,147.08,147.5,29257.0,123.5152,123.7584,123.3726,123.7249,29257.0
2018-09-10 09:35:00,147.57,147.65,147.27,147.32,8038.0,123.7836,123.8507,123.5319,123.5739,8038.0
2018-09-10 09:40:00,147.24,147.9,147.24,147.76,21786.0,123.5068,124.0604,123.5068,123.943,21786.0
2018-09-10 09:45:00,147.75,148.02,147.73,147.96,8717.0,123.9346,124.161,123.9178,124.1107,8717.0
2018-09-10 09:50:00,147.99,148.2,147.99,148.12,38189.0,124.1359,124.312,124.1359,124.2449,38189.0
2018-09-10 09:55:00,148.11,148.23,147.71,147.71,43680.0,124.2365,124.3372,123.901,123.901,43680.0
2018-09-10 10:00:00,147.79,147.93,147.76,147.93,4942.0,123.9681,124.0856,123.943,124.0856,4942.0
2018-09-10 10:05:00,147.98,148.21,147.88,148.18,5036.0,124.1275,124.3204,124.0436,124.2953,5036.0
2018-09-10 10:10:00,148.22,148.36,148.14,148.18,6319.0,124.3288,124.4462,124.2617,124.2953,6319.0
2018-09-10 10:15:00,148.14,148.32,148.04,148.19,4535.0,124.2617,124.4127,124.1778,124.3036,4535.0
2018-09-10 10:20:00,148.19,148.31,148.18,148.24,5427.0,124.3036,124.4043,124.2953,124.3456,5427.0
2018-09-10 10:25:00,148.2,148.2,148.05,148.09,4060.0,124.312,124.312,124.1862,124.2198,4060.0
2018-09-10 10:30:00,148.1,148.24,148.1,148.23,5780.0,124.2281,124.3456,124.2281,124.3372,5780.0
2018-09-10 10:35:00,148.21,148.21,148.03,148.08,8705.0,124.3204,124.3204,124.1694,124.2114,8705.0
2018-09-10 10:40:00,148.06,148.06,147.76,147.8,31823.0,124.1946,124.1946,123.943,123.9765,31823.0
2018-09-10 10:45:00,147.83,147.88,147.71,147.71,24400.0,124.0017,124.0436,123.901,123.901,24400.0
2018-09-10 10:50:00,147.72,147.79,147.53,147.54,20714.0,123.9094,123.9681,123.75,123.7584,20714.0
2018-09-10 10:55:00,147.55,147.55,147.32,147.34,20868.0,123.7668,123.7668,123.5739,123.5907,20868.0
2018-09-10 11:00:00,147.33,147.53,147.31,147.49,9924.0,123.5823,123.75,123.5655,123.7165,9924.0
2018-09-10 11:05:00,147.49,147.5,147.36,147.42,7885.0,123.7165,123.7249,123.6074,123.6578,7885.0
2018-09-10 11:10:00,147.4,147.45,147.32,147.45,9510.0,123.641,123.6829,123.5739,123.6829,9510.0
2018-09-10 11:15:00,147.44,147.58,147.42,147.52,9284.0,123.6745,123.792,123.6578,123.7416,9284.0
2018-09-10 11:20:00,147.53,147.58,147.46,147.56,6350.0,123.75,123.792,123.6913,123.7752,6350.0
2018-09-10 11:25:00,147.56,147.58,147.39,147.41,8439.0,123.7752,123.792,123.6326,123.6494,8439.0
2018-09-10 11:30:00,147.42,147.42,147.31,147.38,6001.0,123.6578,123.6578,123.5655,123.6242,6001.0
2018-09-10 11:35:00,147.38,147.38,147.22,147.28,6818.0,123.6242,123.6242,123.49,123.5403,6818.0
2018-09-10 11:40:00,147.28,147.29,147.1,147.19,12577.0,123.5403,123.5487,123.3893,123.4648,12577.0
2018-09-10 11:45:00,147.19,147.28,147.07,147.11,26714.0,123.4648,123.5403,123.3642,123.3977,26714.0
2018-09-10 11:50:00,147.12,147.22,147.11,147.18,5980.0,123.4061,123.49,123.3977,123.4564,5980.0
2018-09-10 11:55:00,147.18,147.32,147.13,147.32,4036.0,123.4564,123.5739,123.4145,123.5739,4036.0
2018-09-10 12:00:00,147.35,147.39,147.3,147.35,5777.0,123.599,123.6326,123.5571,123.599,5777.0
2018-09-10 12:05:00,147.33,147.42,147.24,147.4,7171.0,123.5823,123.6578,123.5068,123.641,7171.0
2018-09-10 12:10:00,147.42,147.44,147.33,147.44,3701.0,123.6578,123.6745,123.5823,123.6745,3701.0
2018-09-10 12:15:00,147.46,147.54,147.43,147.45,5524.0,123.6913,123.7584,123.6661,123.6829,5524.0
2018-09-10 12:20:00,147.45,147.53,147.41,147.41,3280.0,123.6829,123.75,123.6494,123.6494,3280.0
2018-09-10 12:25:00,147.42,147.51,147.41,147.49,6967.0,123.6578,123.7332,123.6494,123.7165,6967.0
2018-09-10 12:30:00,147.5,147.5,147.45,147.45,2700.0,123.7249,123.7249,123.6829,123.6829,2700.0
2018-09-10 12:35:00,147.41,147.46,147.4,147.42,2828.0,123.6494,123.6913,123.641,123.6578,2828.0
2018-09-10 12:40:00,147.41,147.41,147.31,147.4,3772.0,123.6494,123.6494,123.5655,123.641,3772.0
2018-09-10 12:45:00,147.41,147.51,147.41,147.51,3390.0,123.6494,123.7332,123.6494,123.7332,3390.0
2018-09-10 12:50:00,147.49,147.57,147.47,147.57,4633.0,123.7165,123.7836,123.6997,123.7836,4633.0
2018-09-10 12:55:00,147.53,147.57,147.53,147.55,2000.0,123.75,123.7836,123.75,123.7668,2000.0
2018-09-10 13:00:00,147.54,147.66,147.49,147.62,14186.0,123.7584,123.8591,123.7165,123.8255,14186.0
2018-09-10 13:05:00,147.64,147.68,147.56,147.56,11669.0,123.8423,123.8758,123.7752,123.7752,11669.0
2018-09-10 13:10:00,147.56,147.64,147.56,147.62,7000.0,123.7752,123.8423,123.7752,123.8255,7000.0
2018-09-10 13:15:00,147.62,147.71,147.62,147.71,4980.0,123.8255,123.901,123.8255,123.901,4980.0
2018-09-10 13:20:00,147.7,147.7,147.66,147.68,4611.0,123.8926,123.8926,123.8591,123.8758,4611.0
2018-09-10 13:25:00,147.72,147.74,147.64,147.64,6632.0,123.9094,123.9262,123.8423,123.8423,6632.0
2018-09-10 13:30:00,147.66,147.71,147.64,147.7,7377.0,123.8591,123.901,123.8423,123.8926,7377.0
2018-09-10 13:35:00,147.7,147.71,147.51,147.54,7800.0,123.8926,123.901,123.7332,123.7584,7800.0
2018-09-10 13:40:00,147.55,147.58,147.54,147.56,4410.0,123.7668,123.792,123.7584,123.7752,4410.0
2018-09-10 13:45:00,147.55,147.62,147.55,147.62,4210.0,123.7668,123.8255,123.7668,123.8255,4210.0
2018-09-10 13:50:00,147.65,147.71,147.63,147.69,3349.0,123.8507,123.901,123.8339,123.8842,3349.0
2018-09-10 13:55:00,147.69,147.74,147.65,147.74,4783.0,123.8842,123.9262,123.8507,123.9262,4783.0
2018-09-10 14:00:00,147.75,147.84,147.73,147.79,4180.0,123.9346,124.0101,123.9178,123.9681,4180.0
2018-09-10 14:05:00,147.81,147.83,147.71,147.79,7591.0,123.9849,124.0017,123.901,123.9681,7591.0
2018-09-10 14:10:00,147.79,147.8,147.75,147.79,2800.0,123.9681,123.9765,123.9346,123.9681,2800.0
2018-09-10 14:15:00,147.78,147.8,147.77,147.77,3714.0,123.9597,123.9765,123.9513,123.9513,3714.0
2018-09-10 14:20:00,147.78,147.8,147.74,147.76,6262.0,123.9597,123.9765,123.9262,123.943,6262.0
2018-09-10 14:25:00,147.77,147.8,147.75,147.8,4998.0,123.9513,123.9765,123.9346,123.9765,4998.0
2018-09-10 14:30:00,147.81,147.86,147.79,147.8,6417.0,123.9849,124.0268,123.9681,123.9765,6417.0
2018-09-10 14:35:00,147.79,147.8,147.74,147.79,8913.0,123.9681,123.9765,123.9262,123.9681,8913.0
2018-09-10 14:40:00,147.78,147.8,147.71,147.71,8267.0,123.9597,123.9765,123.901,123.901,8267.0
2018-09-10 14:45:00,147.71,147.75,147.65,147.7,7502.0,123.901,123.9346,123.8507,123.8926,7502.0
2018-09-10 14:50:00,147.69,147.71,147.57,147.6,6115.0,123.8842,123.901,123.7836,123.8087,6115.0
2018-09-10 14:55:00,147.63,147.72,147.63,147.69,5884.0,123.8339,123.9094,123.8339,123.8842,5884.0
2018-09-10 15:00:00,147.7,147.73,147.67,147.7,9325.0,123.8926,123.9178,123.8675,123.8926,9325.0
2018-09-10 15:05:00,147.71,147.8,147.71,147.72,12840.0,123.901,123.9765,123.901,123.9094,12840.0
2018-09-10 15:10:00,147.73,147.76,147.7,147.75,17221.0,123.9178,123.943,123.8926,123.9346,17221.0
2018-09-10 15:15:00,147.75,147.77,147.66,147.7,9243.0,123.9346,123.9513,123.8591,123.8926,9243.0
2018-09-10 15:20:00,147.71,147.78,147.67,147.72,11595.0,123.901,123.9597,123.8675,123.9094,11595.0
2018-09-10 15:25:00,147.72,147.75,147.67,147.73,10201.0,123.9094,123.9346,123.8675,123.9178,10201.0
2018-09-10 15:30:00,147.74,147.77,147.69,147.71,9329.0,123.9262,123.9513,123.8842,123.901,9329.0
2018-09-10 15:35:00,147.72,147.72,147.55,147.56,11400.0,123.9094,123.9094,123.7668,123.7752,11400.0
2018-09-10 15:40:00,147.57,147.57,147.43,147.43,13119.0,123.7836,123.7836,123.6661,123.6661,13119.0
2018-09-10 15:45:00,147.45,147.56,147.43,147.44,19335.0,123.6829,123.7752,123.6661,123.6745,19335.0
2018-09-10 15:50:00,147.42,147.49,147.41,147.44,21315.0,123.6578,123.7165,123.6494,123.6745,21315.0
2018-09-10 15:55:00,147.43,147.47,147.18,147.35,140574.0,123.6661,123.6997,123.4564,123.599,140574.0
2018-09-11 09:30:00,147.19,147.53,147.07,147.34,18624.0,123.4648,123.75,123.3642,123.5907,18624.0
2018-09-11 09:35:00,147.14,147.17,146.8,146.81,8667.0,123.4229,123.4481,123.1377,123.1461,8667.0
2018-09-11 09:40:00,146.81,146.97,146.67,146.71,6353.0,123.1461,123.2803,123.0286,123.0622,6353.0
2018-09-11 09:45:00,146.68,146.78,146.6,146.78,10159.0,123.037,123.1209,122.9699,123.1209,10159.0
2018-09-11 09:50:00,146.83,146.95,146.8,146.95,8670.0,123.1629,123.2635,123.1377,123.2635,8670.0
2018-09-11 09:55:00,146.97,147.06,146.73,146.73,5313.0,123.2803,123.3558,123.079,123.079,5313.0
2018-09-11 10:00:00,146.73,146.98,146.71,146.83,4315.0,123.079,123.2887,123.0622,123.1629,4315.0
2018-09-11 10:05:00,146.76,146.93,146.62,146.71,11606.0,123.1041,123.2467,122.9867,123.0622,11606.0
2018-09-11 10:10:00,146.61,146.81,146.58,146.71,4525.0,122.9783,123.1461,122.9532,123.0622,4525.0
2018-09-11 10:15:00,146.67,146.73,146.54,146.54,7528.0,123.0286,123.079,122.9196,122.9196,7528.0
2018-09-11 10:20:00,146.53,146.78,146.53,146.71,5061.0,122.9112,123.1209,122.9112,123.0622,5061.0
2018-09-11 10:25:00,146.72,146.75,146.59,146.74,10673.0,123.0706,123.0958,122.9615,123.0874,10673.0
2018-09-11 10:30:00,146.7,146.87,146.55,146.77,13886.0,123.0538,123.1964,122.928,123.1125,13886.0
2018-09-11 10:35:00,146.8,146.84,146.78,146.82,7363.0,123.1377,123.1712,123.1209,123.1545,7363.0
2018-09-11 10:40:00,146.83,146.89,146.78,146.86,11179.0,123.1629,123.2132,123.1209,123.188,11179.0
2018-09-11 10:45:00,146.84,146.97,146.79,146.97,5119.0,123.1712,123.2803,123.1293,123.2803,5119.0
2018-09-11 10:50:00,146.98,147.05,146.97,147.04,3000.0,123.2887,123.3474,123.2803,123.339,3000.0
2018-09-11 10:55:00,147.0,147.14,146.98,147.11,6673.0,123.3055,123.4229,123.2887,123.3977,6673.0
2018-09-11 11:00:00,147.12,147.33,147.12,147.23,10691.0,123.4061,123.5823,123.4061,123.4984,10691.0
2018-09-11 11:05:00,147.27,147.37,147.24,147.36,7238.0,123.5319,123.6158,123.5068,123.6074,7238.0
2018-09-11 11:10:00,147.37,147.38,147.27,147.38,8670.0,123.6158,123.6242,123.5319,123.6242,8670.0
2018-09-11 11:15:00,147.42,147.43,147.29,147.36,4922.0,123.6578,123.6661,123.5487,123.6074,4922.0
2018-09-11 11:20:00,147.34,147.4,147.33,147.34,3551.0,123.5907,123.641,123.5823,123.5907,3551.0
2018-09-11 11:25:00,147.36,147.46,147.36,147.42,4748.0,123.6074,123.6913,123.6074,123.6578,4748.0
2018-09-11 11:30:00,147.41,147.48,147.23,147.23,9752.0,123.6494,123.7081,123.4984,123.4984,9752.0
2018-09-11 11:35:00,147.19,147.21,147.08,147.18,8886.0,123.4648,123.4816,123.3726,123.4564,8886.0
2018-09-11 11:40:00,147.25,147.35,147.25,147.28,4618.0,123.5152,123.599,123.5152,123.5403,4618.0
2018-09-11 11:45:00,147.3,147.42,147.15,147.15,5310.0,123.5571,123.6578,123.4313,123.4313,5310.0
2018-09-11 11:50:00,147.14,147.26,147.14,147.19,4269.0,123.4229,123.5235,123.4229,123.4648,4269.0
2018-09-11 11:55:00,147.17,147.31,147.08,147.24,14446.0,123.4481,123.5655,123.3726,123.5068,14446.0
2018-09-11 12:00:00,147.23,147.25,147.12,147.13,4400.0,123.4984,123.5152,123.4061,123.4145,4400.0
2018-09-11 12:05:00,147.11,147.21,147.11,147.21,4890.0,123.3977,123.4816,123.3977,123.4816,4890.0
2018-09-11 12:10:00,147.23,147.31,147.23,147.26,3575.0,123.4984,123.5655,123.4984,123.5235,3575.0
2018-09-11 12:15:00,147.23,147.23,147.17,147.19,11357.0,123.4984,123.4984,123.4481,123.4648,11357.0
2018-09-11 12:20:00,147.2,147.26,147.17,147.23,6568.0,123.4732,123.5235,123.4481,123.4984,6568.0
2018-09-11 12:25:00,147.22,147.22,147.14,147.15,2641.0,123.49,123.49,123.4229,123.4313,2641.0
2018-09-11 12:30:00,147.15,147.16,147.02,147.05,3632.0,123.4313,123.4397,123.3222,123.3474,3632.0
2018-09-11 12:35:00,147.05,147.06,146.96,146.99,12128.0,123.3474,123.3558,123.2719,123.2971,12128.0
2018-09-11 12:40:00,146.99,147.03,146.94,146.99,8650.0,123.2971,123.3306,123.2551,123.2971,8650.0
2018-09-11 12:45:00,147.01,147.01,146.82,146.86,6195.0,123.3138,123.3138,123.1545,123.188,6195.0
2018-09-11 12:50:00,146.84,146.93,146.8,146.83,10073.0,123.1712,123.2467,123.1377,123.1629,10073.0
2018-09-11 12:55:00,146.84,146.85,146.79,146.81,4334.0,123.1712,123.1796,123.1293,123.1461,4334.0
2018-09-11 13:00:00,146.81,146.85,146.75,146.77,6192.0,123.1461,123.1796,123.0958,123.1125,6192.0
2018-09-11 13:05:00,146.77,146.85,146.73,146.8,7047.0,123.1125,123.1796,123.079,123.1377,7047.0
2018-09-11 13:10:00,146.79,146.91,146.77,146.77,5700.0,123.1293,123.23,123.1125,123.1125,5700.0
2018-09-11 13:15:00,146.75,146.78,146.71,146.75,15942.0,123.0958,123.1209,123.0622,123.0958,15942.0
2018-09-11 13:20:00,146.71,146.77,146.68,146.73,11179.0,123.0622,123.1125,123.037,123.079,11179.0
2018-09-11 13:25:00,146.75,146.77,146.67,146.74,8918.0,123.0958,123.1125,123.0286,123.0874,8918.0
2018-09-11 13:30:00,146.73,146.76,146.72,146.72,7970.0,123.079,123.1041,123.0706,123.0706,7970.0
2018-09-11 13:35:00,146.72,146.75,146.71,146.75,5247.0,123.0706,123.0958,123.0622,123.0958,5247.0
2018-09-11 13:40:00,146.75,146.76,146.68,146.75,7963.0,123.0958,123.1041,123.037,123.0958,7963.0
2018-09-11 13:45:00,146.75,146.84,146.75,146.83,4511.0,123.0958,123.1712,123.0958,123.1629,4511.0
2018-09-11 13:50:00,146.82,146.88,146.78,146.81,10266.0,123.1545,123.2048,123.1209,123.1461,10266.0
2018-09-11 13:55:00,146.81,146.89,146.77,146.77,7390.0,123.1461,123.2132,123.1125,123.1125,7390.0
2018-09-11 14:00:00,146.78,146.86,146.78,146.86,17220.0,123.1209,123.188,123.1209,123.188,17220.0
2018-09-11 14:05:00,146.87,147.0,146.86,146.94,8063.0,123.1964,123.3055,123.188,123.2551,8063.0
2018-09-11 14:10:00,146.95,147.03,146.93,147.01,16607.0,123.2635,123.3306,123.2467,123.3138,16607.0
2018-09-11 14:15:00,147.03,147.23,147.02,147.21,7166.0,123.3306,123.4984,123.3222,123.4816,7166.0
2018-09-11 14:20:00,147.2,147.22,147.14,147.19,7289.0,123.4732,123.49,123.4229,123.4648,7289.0
2018-09-11 14:25:00,147.23,147.33,147.18,147.29,7103.0,123.4984,123.5823,123.4564,123.5487,7103.0
2018-09-11 14:30:00,147.29,147.38,147.29,147.37,13645.0,123.5487,123.6242,123.5487,123.6158,13645.0
2018-09-11 14:35:00,147.39,147.44,147.38,147.42,8524.0,123.6326,123.6745,123.6242,123.6578,8524.0
2018-09-11 14:40:00,147.41,147.44,147.34,147.36,5296.0,123.6494,123.6745,123.5907,123.6074,5296.0
2018-09-11 14:45:00,147.38,147.44,147.34,147.37,8647.0,123.6242,123.6745,123.5907,123.6158,8647.0
2018-09-11 14:50:00,147.37,147.39,147.28,147.36,7473.0,123.6158,123.6326,123.5403,123.6074,7473.0
2018-09-11 14:55:00,147.39,147.39,147.3,147.32,8919.0,123.6326,123.6326,123.5571,123.5739,8919.0
2018-09-11 15:00:00,147.31,147.35,147.28,147.33,10934.0,123.5655,123.599,123.5403,123.5823,10934.0
2018-09-11 15:05:00,147.33,147.41,147.3,147.39,5984.0,123.5823,123.6494,123.5571,123.6326,5984.0
2018-09-11 15:10:00,147.42,147.42,147.3,147.3,7453.0,123.6578,123.6578,123.5571,123.5571,7453.0
2018-09-11 15:15:00,147.31,147.32,147.28,147.29,9755.0,123.5655,123.5739,123.5403,123.5487,9755.0
2018-09-11 15:20:00,147.32,147.33,147.17,147.2,10587.0,123.5739,123.5823,123.4481,123.4732,10587.0
2018-09-11 15:25:00,147.22,147.24,147.19,147.21,8639.0,123.49,123.5068,123.4648,123.4816,8639.0
2018-09-11 15:30:00,147.22,147.22,147.07,147.11,16614.0,123.49,123.49,123.3642,123.3977,16614.0
2018-09-11 15:35:00,147.08,147.14,147.08,147.09,11424.0,123.3726,123.4229,123.3726,123.3809,11424.0
2018-09-11 15:40:00,147.09,147.11,147.03,147.03,19815.0,123.3809,123.3977,123.3306,123.3306,19815.0
2018-09-11 15:45:00,147.03,147.03,146.93,146.94,29586.0,123.3306,123.3306,123.2467,123.2551,29586.0
2018-09-11 15:50:00,146.93,147.01,146.9,146.97,39055.0,123.2467,123.3138,123.2216,123.2803,39055.0
2018-09-11 15:55:00,146.97,147.17,146.96,147.03,85618.0,123.2803,123.4481,123.2719,123.3306,85618.0
2018-09-12 09:30:00,147.27,147.27,146.44,146.59,21479.0,123.5319,123.5319,122.8357,122.9615,21479.0
2018-09-12 09:35:00,146.69,146.91,146.67,146.83,8751.0,123.0454,123.23,123.0286,123.1629,8751.0
2018-09-12 09:40:00,146.79,146.9,146.68,146.9,10873.0,123.1293,123.2216,123.037,123.2216,10873.0
2018-09-12 09:45:00,146.91,146.98,146.82,146.85,4332.0,123.23,123.2887,123.1545,123.1796,4332.0
2018-09-12 09:50:00,146.9,147.08,146.81,146.81,7838.0,123.2216,123.3726,123.1461,123.1461,7838.0
2018-09-12 09:55:00,146.78,146.87,146.78,146.79,6400.0,123.1209,123.1964,123.1209,123.1293,6400.0
2018-09-12 10:00:00,146.78,147.02,146.76,147.01,7325.0,123.1209,123.3222,123.1041,123.3138,7325.0
2018-09-12 10:05:00,147.02,147.1,146.62,146.67,8415.0,123.3222,123.3893,122.9867,123.0286,8415.0
2018-09-12 10:10:00,146.69,146.79,146.67,146.79,6001.0,123.0454,123.1293,123.0286,123.1293,6001.0
2018-09-12 10:15:00,146.76,146.88,146.67,146.67,7820.0,123.1041,123.2048,123.0286,123.0286,7820.0
2018-09-12 10:20:00,146.69,146.81,146.69,146.78,8198.0,123.0454,123.1461,123.0454,123.1209,8198.0
2018-09-12 10:25:00,146.78,147.19,146.75,147.19,11200.0,123.1209,123.4648,123.0958,123.4648,11200.0
2018-09-12 10:30:00,147.17,147.39,147.05,147.35,6807.0,123.4481,123.6326,123.3474,123.599,6807.0
2018-09-12 10:35:00,147.36,147.39,147.26,147.28,9607.0,123.6074,123.6326,123.5235,123.5403,9607.0
2018-09-12 10:40:00,147.27,147.27,147.03,147.03,15632.0,123.5319,123.5319,123.3306,123.3306,15632.0
2018-09-12 10:45:00,147.1,147.26,147.06,147.16,12757.0,123.3893,123.5235,123.3558,123.4397,12757.0
2018-09-12 10:50:00,147.21,147.38,147.18,147.38,5020.0,123.4816,123.6242,123.4564,123.6242,5020.0
2018-09-12 10:55:00,147.41,147.41,147.28,147.31,5074.0,123.6494,123.6494,123.5403,123.5655,5074.0
2018-09-12 11:00:00,147.35,147.35,147.11,147.12,11887.0,123.599,123.599,123.3977,123.4061,11887.0
2018-09-12 11:05:00,147.12,147.12,146.96,146.98,14167.0,123.4061,123.4061,123.2719,123.2887,14167.0
2018-09-12 11:10:00,146.97,147.16,146.96,147.07,24710.0,123.2803,123.4397,123.2719,123.3642,24710.0
2018-09-12 11:15:00,147.05,147.09,146.92,147.02,8650.0,123.3474,123.3809,123.2383,123.3222,8650.0
2018-09-12 11:20:00,147.02,147.1,147.01,147.03,7451.0,123.3222,123.3893,123.3138,123.3306,7451.0
2018-09-12 11:25:00,147.04,147.04,146.89,146.92,17637.0,123.339,123.339,123.2132,123.2383,17637.0
2018-09-12 11:30:00,146.93,147.02,146.91,146.98,9521.0,123.2467,123.3222,123.23,123.2887,9521.0
2018-09-12 11:35:00,147.02,147.05,146.98,147.03,15654.0,123.3222,123.3474,123.2887,123.3306,15654.0
2018-09-12 11:40:00,147.07,147.17,147.04,147.16,6559.0,123.3642,123.4481,123.339,123.4397,6559.0
2018-09-12 11:45:00,147.16,147.19,146.98,147.03,17700.0,123.4397,123.4648,123.2887,123.3306,17700.0
2018-09-12 11:50:00,147.08,147.13,146.9,146.9,58751.0,123.3726,123.4145,123.2216,123.2216,58751.0
2018-09-12 11:55:00,146.92,147.02,146.86,147.0,52542.0,123.2383,123.3222,123.188,123.3055,52542.0
2018-09-12 12:00:00,146.95,146.95,146.89,146.91,6819.0,123.2635,123.2635,123.2132,123.23,6819.0
2018-09-12 12:05:00,146.94,147.01,146.89,146.99,6845.0,123.2551,123.3138,123.2132,123.2971,6845.0
2018-09-12 12:10:00,146.99,147.0,146.91,146.97,4315.0,123.2971,123.3055,123.23,123.2803,4315.0
2018-09-12 12:15:00,146.97,147.01,146.82,146.82,2700.0,123.2803,123.3138,123.1545,123.1545,2700.0
2018-09-12 12:20:00,146.8,146.81,146.66,146.66,6635.0,123.1377,123.1461,123.0203,123.0203,6635.0
2018-09-12 12:25:00,146.65,146.7,146.6,146.65,19465.0,123.0119,123.0538,122.9699,123.0119,19465.0
2018-09-12 12:30:00,146.65,146.8,146.64,146.8,6758.0,123.0119,123.1377,123.0035,123.1377,6758.0
2018-09-12 12:35:00,146.82,146.9,146.79,146.87,6164.0,123.1545,123.2216,123.1293,123.1964,6164.0
2018-09-12 12:40:00,146.85,146.95,146.79,146.93,3698.0,123.1796,123.2635,123.1293,123.2467,3698.0
2018-09-12 12:45:00,146.97,147.0,146.94,146.95,3800.0,123.2803,123.3055,123.2551,123.2635,3800.0
2018-09-12 12:50:00,146.95,146.98,146.9,146.94,5537.0,123.2635,123.2887,123.2216,123.2551,5537.0
2018-09-12 12:55:00,146.91,146.94,146.9,146.92,9677.0,123.23,123.2551,123.2216,123.2383,9677.0
2018-09-12 13:00:00,146.94,146.98,146.89,146.92,4284.0,123.2551,123.2887,123.2132,123.2383,4284.0
2018-09-12 13:05:00,146.93,146.95,146.87,146.88,3560.0,123.2467,123.2635,123.1964,123.2048,3560.0
2018-09-12 13:10:00,146.89,146.93,146.81,146.93,7498.0,123.2132,123.2467,123.1461,123.2467,7498.0
2018-09-12 13:15:00,146.9,146.96,146.89,146.93,4807.0,123.2216,123.2719,123.2132,123.2467,4807.0
2018-09-12 13:20:00,146.96,146.96,146.85,146.86,6096.0,123.2719,123.2719,123.1796,123.188,6096.0
2018-09-12 13:25:00,146.87,146.87,146.67,146.73,6202.0,123.1964,123.1964,123.0286,123.079,6202.0
2018-09-12 13:30:00,146.75,146.8,146.72,146.75,5707.0,123.0958,123.1377,123.0706,123.0958,5707.0
2018-09-12 13:35:00,146.74,146.77,146.71,146.74,7332.0,123.0874,123.1125,123.0622,123.0874,7332.0
2018-09-12 13:40:00,146.74,146.79,146.71,146.78,17597.0,123.0874,123.1293,123.0622,123.1209,17597.0
2018-09-12 13:45:00,146.78,146.89,146.77,146.82,11684.0,123.1209,123.2132,123.1125,123.1545,11684.0
2018-09-12 13:50:00,146.84,146.93,146.79,146.89,8500.0,123.1712,123.2467,123.1293,123.2132,8500.0
2018-09-12 13:55:00,146.93,147.01,146.93,146.94,7550.0,123.2467,123.3138,123.2467,123.2551,7550.0
2018-09-12 14:00:00,146.97,146.99,146.92,146.95,3439.0,123.2803,123.2971,123.2383,123.2635,3439.0
2018-09-12 14:05:00,146.97,147.04,146.92,147.03,10656.0,123.2803,123.339,123.2383,123.3306,10656.0
2018-09-12 14:10:00,147.0,147.1,147.0,147.06,6386.0,123.3055,123.3893,123.3055,123.3558,6386.0
2018-09-12 14:15:00,147.07,147.08,146.97,147.04,13211.0,123.3642,123.3726,123.2803,123.339,13211.0
2018-09-12 14:20:00,147.06,147.06,146.88,146.92,24164.0,123.3558,123.3558,123.2048,123.2383,24164.0
2018-09-12 14:25:00,146.93,146.99,146.87,146.87,19828.0,123.2467,123.2971,123.1964,123.1964,19828.0
2018-09-12 14:30:00,146.9,146.93,146.82,146.89,12335.0,123.2216,123.2467,123.1545,123.2132,12335.0
2018-09-12 14:35:00,146.9,146.95,146.87,146.93,18617.0,123.2216,123.2635,123.1964,123.2467,18617.0
2018-09-12 14:40:00,146.93,146.96,146.87,146.9,8356.0,123.2467,123.2719,123.1964,123.2216,8356.0
2018-09-12 14:45:00,146.9,147.0,146.87,146.9,18091.0,123.2216,123.3055,123.1964,123.2216,18091.0
2018-09-12 14:50:00,146.93,146.95,146.9,146.93,7807.0,123.2467,123.2635,123.2216,123.2467,7807.0
2018-09-12 14:55:00,146.96,147.1,146.95,147.1,29418.0,123.2719,123.3893,123.2635,123.3893,29418.0
2018-09-12 15:00:00,147.07,147.14,147.03,147.14,5037.0,123.3642,123.4229,123.3306,123.4229,5037.0
2018-09-12 15:05:00,147.16,147.23,147.12,147.2,11516.0,123.4397,123.4984,123.4061,123.4732,11516.0
2018-09-12 15:10:00,147.21,147.24,147.21,147.22,8484.0,123.4816,123.5068,123.4816,123.49,8484.0
2018-09-12 15:15:00,147.24,147.33,147.24,147.31,5653.0,123.5068,123.5823,123.5068,123.5655,5653.0
2018-09-12 15:20:00,147.29,147.29,147.22,147.28,6075.0,123.5487,123.5487,123.49,123.5403,6075.0
2018-09-12 15:25:00,147.3,147.35,147.29,147.32,6096.0,123.5571,123.599,123.5487,123.5739,6096.0
2018-09-12 15:30:00,147.35,147.41,147.3,147.31,8474.0,123.599,123.6494,123.5571,123.5655,8474.0
2018-09-12 15:35:00,147.3,147.39,147.3,147.39,7068.0,123.5571,123.6326,123.5571,123.6326,7068.0
2018-09-12 15:40:00,147.39,147.41,147.35,147.4,10079.0,123.6326,123.6494,123.599,123.641,10079.0
2018-09-12 15:45:00,147.43,147.45,147.21,147.31,14469.0,123.6661,123.6829,123.4816,123.5655,14469.0
2018-09-12 15:50:00,147.31,147.38,147.25,147.34,16169.0,123.5655,123.6242,123.5152,123.5907,16169.0
2018-09-12 15:55:00,147.31,147.38,147.26,147.31,60185.0,123.5655,123.6242,123.5235,123.5655,60185.0
2018-09-13 09:30:00,148.0,148.6,148.0,148.24,19570.0,124.1443,124.6476,124.1443,124.3456,19570.0
2018-09-13 09:35:00,148.12,148.57,147.75,148.57,6944.0,124.2449,124.6224,123.9346,124.6224,6944.0
2018-09-13 09:40:00,148.57,148.82,148.32,148.36,15828.0,124.6224,124.8321,124.4127,124.4462,15828.0
2018-09-13 09:45:00,148.33,148.86,148.33,148.72,3034.0,124.4211,124.8656,124.4211,124.7482,3034.0
2018-09-13 09:50:00,148.77,149.08,148.77,149.01,6352.0,124.7902,125.0502,124.7902,124.9915,6352.0
2018-09-13 09:55:00,149.05,149.24,149.01,149.02,11419.0,125.025,125.1844,124.9915,124.9999,11419.0
2018-09-13 10:00:00,149.05,149.17,149.02,149.15,4876.0,125.025,125.1257,124.9999,125.1089,4876.0
2018-09-13 10:05:00,149.19,149.2,149.02,149.03,11908.0,125.1425,125.1508,124.9999,125.0082,11908.0
2018-09-13 10:10:00,149.04,149.04,148.8,148.86,7905.0,125.0166,125.0166,124.8153,124.8656,7905.0
2018-09-13 10:15:00,148.88,148.93,148.7,148.9,6090.0,124.8824,124.9244,124.7314,124.8992,6090.0
2018-09-13 10:20:00,148.97,149.14,148.92,149.07,8740.0,124.9579,125.1005,124.916,125.0418,8740.0
2018-09-13 10:25:00,149.07,149.25,149.04,149.25,6891.0,125.0418,125.1928,125.0166,125.1928,6891.0
2018-09-13 10:30:00,149.28,149.37,149.17,149.19,18876.0,125.2179,125.2934,125.1257,125.1425,18876.0
2018-09-13 10:35:00,149.17,149.29,149.05,149.18,26937.0,125.1257,125.2263,125.025,125.1341,26937.0
2018-09-13 10:40:00,149.23,149.31,149.18,149.28,14665.0,125.176,125.2431,125.1341,125.2179,14665.0
2018-09-13 10:45:00,149.29,149.36,149.13,149.22,15275.0,125.2263,125.2851,125.0921,125.1676,15275.0
2018-09-13 10:50:00,149.21,149.27,149.09,149.09,25596.0,125.1592,125.2096,125.0586,125.0586,25596.0
2018-09-13 10:55:00,149.08,149.12,148.98,149.0,50561.0,125.0502,125.0837,124.9663,124.9831,50561.0
2018-09-13 11:00:00,149.03,149.07,148.91,149.02,17182.0,125.0082,125.0418,124.9076,124.9999,17182.0
2018-09-13 11:05:00,149.07,149.09,148.87,148.95,29586.0,125.0418,125.0586,124.874,124.9411,29586.0
2018-09-13 11:10:00,148.96,149.13,148.95,149.07,25738.0,124.9495,125.0921,124.9411,125.0418,25738.0
2018-09-13 11:15:00,149.06,149.27,149.06,149.19,55418.0,125.0334,125.2096,125.0334,125.1425,55418.0
2018-09-13 11:20:00,149.21,149.28,149.17,149.17,21989.0,125.1592,125.2179,125.1257,125.1257,21989.0
2018-09-13 11:25:00,149.19,149.3,149.17,149.24,13410.0,125.1425,125.2347,125.1257,125.1844,13410.0
2018-09-13 11:30:00,149.21,149.24,149.03,149.19,5121.0,125.1592,125.1844,125.0082,125.1425,5121.0
2018-09-13 11:35:00,149.16,149.28,149.15,149.15,8011.0,125.1173,125.2179,125.1089,125.1089,8011.0
2018-09-13 11:40:00,149.12,149.16,149.08,149.12,3056.0,125.0837,125.1173,125.0502,125.0837,3056.0
2018-09-13 11:45:00,149.07,149.29,149.06,149.29,7075.0,125.0418,125.2263,125.0334,125.2263,7075.0
2018-09-13 11:50:00,149.29,149.34,149.22,149.26,12842.0,125.2263,125.2683,125.1676,125.2012,12842.0
2018-09-13 11:55:00,149.27,149.31,149.19,149.3,15246.0,125.2096,125.2431,125.1425,125.2347,15246.0
2018-09-13 12:00:00,149.31,149.36,149.16,149.19,46495.0,125.2431,125.2851,125.1173,125.1425,46495.0
2018-09-13 12:05:00,149.19,149.24,149.15,149.2,4171.0,125.1425,125.1844,125.1089,125.1508,4171.0
2018-09-13 12:10:00,149.21,149.32,149.18,149.27,14815.0,125.1592,125.2515,125.1341,125.2096,14815.0
2018-09-13 12:15:00,149.26,149.28,149.17,149.19,8750.0,125.2012,125.2179,125.1257,125.1425,8750.0
2018-09-13 12:20:00,149.18,149.18,149.01,149.02,34175.0,125.1341,125.1341,124.9915,124.9999,34175.0
2018-09-13 12:25:00,149.03,149.24,148.93,149.2,23490.0,125.0082,125.1844,124.9244,125.1508,23490.0
2018-09-13 12:30:00,149.24,149.29,149.22,149.23,11143.0,125.1844,125.2263,125.1676,125.176,11143.0
2018-09-13 12:35:00,149.26,149.29,149.2,149.25,11700.0,125.2012,125.2263,125.1508,125.1928,11700.0
2018-09-13 12:40:00,149.25,149.27,149.22,149.25,8205.0,125.1928,125.2096,125.1676,125.1928,8205.0
2018-09-13 12:45:00,149.22,149.27,149.2,149.24,6703.0,125.1676,125.2096,125.1508,125.1844,6703.0
2018-09-13 12:50:00,149.25,149.3,149.09,149.14,27816.0,125.1928,125.2347,125.0586,125.1005,27816.0
2018-09-13 12:55:00,149.12,149.25,149.08,149.23,16607.0,125.0837,125.1928,125.0502,125.176,16607.0
2018-09-13 13:00:00,149.24,149.24,149.15,149.17,5760.0,125.1844,125.1844,125.1089,125.1257,5760.0
2018-09-13 13:05:00,149.17,149.18,149.14,149.15,2621.0,125.1257,125.1341,125.1005,125.1089,2621.0
2018-09-13 13:10:00,149.18,149.18,149.03,149.1,5372.0,125.1341,125.1341,125.0082,125.067,5372.0
2018-09-13 13:15:00,149.14,149.19,149.12,149.12,4019.0,125.1005,125.1425,125.0837,125.0837,4019.0
2018-09-13 13:20:00,149.14,149.19,149.09,149.19,4679.0,125.1005,125.1425,125.0586,125.1425,4679.0
2018-09-13 13:25:00,149.22,149.22,149.05,149.11,3978.0,125.1676,125.1676,125.025,125.0753,3978.0
2018-09-13 13:30:00,149.12,149.17,149.05,149.05,4500.0,125.0837,125.1257,125.025,125.025,4500.0
2018-09-13 13:35:00,149.09,149.21,149.07,149.14,4158.0,125.0586,125.1592,125.0418,125.1005,4158.0
2018-09-13 13:40:00,149.15,149.24,149.14,149.17,8279.0,125.1089,125.1844,125.1005,125.1257,8279.0
2018-09-13 13:45:00,149.17,149.32,149.16,149.28,12853.0,125.1257,125.2515,125.1173,125.2179,12853.0
2018-09-13 13:50:00,149.28,149.28,149.08,149.12,26844.0,125.2179,125.2179,125.0502,125.0837,26844.0
2018-09-13 13:55:00,149.1,149.16,149.05,149.12,25412.0,125.067,125.1173,125.025,125.0837,25412.0
2018-09-13 14:00:00,149.09,149.13,148.98,149.01,20820.0,125.0586,125.0921,124.9663,124.9915,20820.0
2018-09-13 14:05:00,149.01,149.03,148.93,148.94,15876.0,124.9915,125.0082,124.9244,124.9328,15876.0
2018-09-13 14:10:00,148.96,149.08,148.96,149.0,12924.0,124.9495,125.0502,124.9495,124.9831,12924.0
2018-09-13 14:15:00,149.02,149.08,148.99,149.08,4976.0,124.9999,125.0502,124.9747,125.0502,4976.0
2018-09-13 14:20:00,149.06,149.17,149.02,149.17,22293.0,125.0334,125.1257,124.9999,125.1257,22293.0
2018-09-13 14:25:00,149.2,149.24,149.1,149.13,9131.0,125.1508,125.1844,125.067,125.0921,9131.0
2018-09-13 14:30:00,149.15,149.24,149.15,149.24,8878.0,125.1089,125.1844,125.1089,125.1844,8878.0
2018-09-13 14:35:00,149.21,149.25,149.06,149.06,22775.0,125.1592,125.1928,125.0334,125.0334,22775.0
2018-09-13 14:40:00,149.1,149.22,149.08,149.16,14047.0,125.067,125.1676,125.0502,125.1173,14047.0
2018-09-13 14:45:00,149.2,149.21,149.11,149.18,20570.0,125.1508,125.1592,125.0753,125.1341,20570.0
2018-09-13 14:50:00,149.21,149.41,149.17,149.4,7832.0,125.1592,125.327,125.1257,125.3186,7832.0
2018-09-13 14:55:00,149.4,149.4,149.21,149.3,12933.0,125.3186,125.3186,125.1592,125.2347,12933.0
2018-09-13 15:00:00,149.3,149.31,149.19,149.23,17887.0,125.2347,125.2431,125.1425,125.176,17887.0
2018-09-13 15:05:00,149.24,149.24,149.14,149.2,16038.0,125.1844,125.1844,125.1005,125.1508,16038.0
2018-09-13 15:10:00,149.21,149.23,149.17,149.17,11411.0,125.1592,125.176,125.1257,125.1257,11411.0
2018-09-13 15:15:00,149.19,149.2,149.15,149.15,5946.0,125.1425,125.1508,125.1089,125.1089,5946.0
2018-09-13 15:20:00,149.15,149.17,149.11,149.14,5567.0,125.1089,125.1257,125.0753,125.1005,5567.0
2018-09-13 15:25:00,149.14,149.16,148.98,148.99,6056.0,125.1005,125.1173,124.9663,124.9747,6056.0
2018-09-13 15:30:00,148.97,149.09,148.93,149.02,9596.0,124.9579,125.0586,124.9244,124.9999,9596.0
2018-09-13 15:35:00,149.03,149.05,148.91,148.93,9972.0,125.0082,125.025,124.9076,124.9244,9972.0
2018-09-13 15:40:00,148.94,148.94,148.62,148.64,13282.0,124.9328,124.9328,124.6643,124.6811,13282.0
2018-09-13 15:45:00,148.61,148.77,148.59,148.74,28594.0,124.6559,124.7902,124.6392,124.765,28594.0
2018-09-13 15:50:00,148.74,148.79,148.65,148.67,24545.0,124.765,124.8069,124.6895,124.7063,24545.0
2018-09-13 15:55:00,148.66,148.69,148.6,148.68,103245.0,124.6979,124.723,124.6476,124.7147,103245.0
2018-09-14 09:30:00,148.53,148.64,147.6,147.89,10896.0,124.5888,124.6811,123.8087,124.052,10896.0
2018-09-14 09:35:00,147.69,147.77,147.58,147.7,4844.0,123.8842,123.9513,123.792,123.8926,4844.0
2018-09-14 09:40:00,147.75,147.75,147.4,147.41,7287.0,123.9346,123.9346,123.641,123.6494,7287.0
2018-09-14 09:45:00,147.48,147.67,147.47,147.56,3182.0,123.7081,123.8675,123.6997,123.7752,3182.0
2018-09-14 09:50:00,147.64,147.7,147.31,147.31,6285.0,123.8423,123.8926,123.5655,123.5655,6285.0
2018-09-14 09:55:00,147.33,147.75,147.33,147.72,6181.0,123.5823,123.9346,123.5823,123.9094,6181.0
2018-09-14 10:00:00,147.69,147.69,147.31,147.31,6869.0,123.8842,123.8842,123.5655,123.5655,6869.0
2018-09-14 10:05:00,147.27,147.36,147.19,147.27,3750.0,123.5319,123.6074,123.4648,123.5319,3750.0
2018-09-14 10:10:00,147.32,147.4,147.27,147.33,2061.0,123.5739,123.641,123.5319,123.5823,2061.0
2018-09-14 10:15:00,147.32,147.42,147.17,147.17,5438.0,123.5739,123.6578,123.4481,123.4481,5438.0
2018-09-14 10:20:00,147.13,147.28,147.13,147.22,4555.0,123.4145,123.5403,123.4145,123.49,4555.0
2018-09-14 10:25:00,147.15,147.3,147.15,147.23,2352.0,123.4313,123.5571,123.4313,123.4984,2352.0
2018-09-14 10:30:00,147.23,147.29,147.07,147.17,11713.0,123.4984,123.5487,123.3642,123.4481,11713.0
2018-09-14 10:35:00,147.2,147.31,147.11,147.24,14148.0,123.4732,123.5655,123.3977,123.5068,14148.0
2018-09-14 10:40:00,147.2,147.31,147.2,147.2,5700.0,123.4732,123.5655,123.4732,123.4732,5700.0
2018-09-14 10:45:00,147.2,147.2,146.91,146.91,7505.0,123.4732,123.4732,123.23,123.23,7505.0
2018-09-14 10:50:00,146.96,147.06,146.92,147.06,5058.0,123.2719,123.3558,123.2383,123.3558,5058.0
2018-09-14 10:55:00,147.07,147.19,147.04,147.1,6517.0,123.3642,123.4648,123.339,123.3893,6517.0
2018-09-14 11:00:00,147.1,147.22,146.98,146.99,9980.0,123.3893,123.49,123.2887,123.2971,9980.0
2018-09-14 11:05:00,146.98,147.04,146.9,147.0,4400.0,123.2887,123.339,123.2216,123.3055,4400.0
2018-09-14 11:10:00,147.09,147.16,147.0,147.0,4610.0,123.3809,123.4397,123.3055,123.3055,4610.0
2018-09-14 11:15:00,147.06,147.08,147.01,147.07,2795.0,123.3558,123.3726,123.3138,123.3642,2795.0
2018-09-14 11:20:00,147.08,147.12,147.03,147.03,3079.0,123.3726,123.4061,123.3306,123.3306,3079.0
2018-09-14 11:25:00,146.96,146.97,146.82,146.9,7001.0,123.2719,123.2803,123.1545,123.2216,7001.0
2018-09-14 11:30:00,146.88,146.9,146.79,146.81,4467.0,123.2048,123.2216,123.1293,123.1461,4467.0
2018-09-14 11:35:00,146.79,146.81,146.71,146.74,1432.0,123.1293,123.1461,123.0622,123.0874,1432.0
2018-09-14 11:40:00,146.71,146.89,146.71,146.84,5735.0,123.0622,123.2132,123.0622,123.1712,5735.0
2018-09-14 11:45:00,146.88,146.89,146.82,146.82,2421.0,123.2048,123.2132,123.1545,123.1545,2421.0
2018-09-14 11:50:00,146.8,147.05,146.8,147.0,5510.0,123.1377,123.3474,123.1377,123.3055,5510.0
2018-09-14 11:55:00,147.02,147.04,146.89,146.96,1300.0,123.3222,123.339,123.2132,123.2719,1300.0
2018-09-14 12:00:00,146.9,147.03,146.8,147.0,3435.0,123.2216,123.3306,123.1377,123.3055,3435.0
2018-09-14 12:05:00,146.97,147.06,146.91,146.94,4300.0,123.2803,123.3558,123.23,123.2551,4300.0
2018-09-14 12:10:00,146.91,146.92,146.84,146.88,2063.0,123.23,123.2383,123.1712,123.2048,2063.0
2018-09-14 12:15:00,146.85,146.9,146.78,146.78,4635.0,123.1796,123.2216,123.1209,123.1209,4635.0
2018-09-14 12:20:00,146.77,146.9,146.77,146.84,4003.0,123.1125,123.2216,123.1125,123.1712,4003.0
2018-09-14 12:25:00,146.84,146.91,146.81,146.91,2792.0,123.1712,123.23,123.1461,123.23,2792.0
2018-09-14 12:30:00,146.87,146.96,146.86,146.96,2416.0,123.1964,123.2719,123.188,123.2719,2416.0
2018-09-14 12:35:00,146.93,147.12,146.9,147.12,4650.0,123.2467,123.4061,123.2216,123.4061,4650.0
2018-09-14 12:40:00,147.1,147.15,147.04,147.04,5695.0,123.3893,123.4313,123.339,123.339,5695.0
2018-09-14 12:45:00,147.02,147.06,146.96,147.05,4700.0,123.3222,123.3558,123.2719,123.3474,4700.0
2018-09-14 12:50:00,147.05,147.05,146.97,147.01,3023.0,123.3474,123.3474,123.2803,123.3138,3023.0
2018-09-14 12:55:00,147.02,147.03,146.98,146.99,2068.0,123.3222,123.3306,123.2887,123.2971,2068.0
2018-09-14 13:00:00,146.97,147.06,146.97,147.06,3564.0,123.2803,123.3558,123.2803,123.3558,3564.0
2018-09-14 13:05:00,147.09,147.09,146.98,147.0,11078.0,123.3809,123.3809,123.2887,123.3055,11078.0
2018-09-14 13:10:00,147.0,147.11,146.94,146.94,11990.0,123.3055,123.3977,123.2551,123.2551,11990.0
2018-09-14 13:15:00,146.95,147.02,146.95,147.0,2917.0,123.2635,123.3222,123.2635,123.3055,2917.0
2018-09-14 13:20:00,146.99,147.08,146.98,147.05,4450.0,123.2971,123.3726,123.2887,123.3474,4450.0
2018-09-14 13:25:00,147.07,147.11,147.02,147.04,19982.0,123.3642,123.3977,123.3222,123.339,19982.0
2018-09-14 13:30:00,147.03,147.06,146.99,147.04,17001.0,123.3306,123.3558,123.2971,123.339,17001.0
2018-09-14 13:35:00,147.05,147.08,147.03,147.05,1480.0,123.3474,123.3726,123.3306,123.3474,1480.0
2018-09-14 13:40:00,147.05,147.09,147.04,147.05,2600.0,123.3474,123.3809,123.339,123.3474,2600.0
2018-09-14 13:45:00,147.08,147.1,147.06,147.09,5967.0,123.3726,123.3893,123.3558,123.3809,5967.0
2018-09-14 13:50:00,147.1,147.21,147.1,147.19,6939.0,123.3893,123.4816,123.3893,123.4648,6939.0
2018-09-14 13:55:00,147.19,147.25,147.18,147.22,8969.0,123.4648,123.5152,123.4564,123.49,8969.0
2018-09-14 14:00:00,147.24,147.3,147.23,147.24,17460.0,123.5068,123.5571,123.4984,123.5068,17460.0
2018-09-14 14:05:00,147.27,147.27,147.1,147.15,10462.0,123.5319,123.5319,123.3893,123.4313,10462.0
2018-09-14 14:10:00,147.09,147.09,147.0,147.05,5782.0,123.3809,123.3809,123.3055,123.3474,5782.0
2018-09-14 14:15:00,147.05,147.07,147.01,147.02,3162.0,123.3474,123.3642,123.3138,123.3222,3162.0
2018-09-14 14:20:00,147.02,147.11,147.0,147.04,5226.0,123.3222,123.3977,123.3055,123.339,5226.0
2018-09-14 14:25:00,147.07,147.08,147.01,147.04,3008.0,123.3642,123.3726,123.3138,123.339,3008.0
2018-09-14 14:30:00,147.05,147.05,146.99,147.02,3139.0,123.3474,123.3474,123.2971,123.3222,3139.0
2018-09-14 14:35:00,146.99,147.05,146.97,147.05,7507.0,123.2971,123.3474,123.2803,123.3474,7507.0
2018-09-14 14:40:00,147.06,147.1,147.02,147.03,8572.0,123.3558,123.3893,123.3222,123.3306,8572.0
2018-09-14 14:45:00,147.02,147.06,147.0,147.0,2600.0,123.3222,123.3558,123.3055,123.3055,2600.0
2018-09-14 14:50:00,147.03,147.06,146.96,146.99,5911.0,123.3306,123.3558,123.2719,123.2971,5911.0
2018-09-14 14:55:00,146.98,147.05,146.97,147.0,2731.0,123.2887,123.3474,123.2803,123.3055,2731.0
2018-09-14 15:00:00,146.99,147.01,146.95,146.97,7085.0,123.2971,123.3138,123.2635,123.2803,7085.0
2018-09-14 15:05:00,146.95,146.95,146.89,146.95,3452.0,123.2635,123.2635,123.2132,123.2635,3452.0
2018-09-14 15:10:00,146.95,146.97,146.9,146.9,5752.0,123.2635,123.2803,123.2216,123.2216,5752.0
2018-09-14 15:15:00,146.86,146.98,146.82,146.98,8698.0,123.188,123.2887,123.1545,123.2887,8698.0
2018-09-14 15:20:00,146.95,146.95,146.86,146.89,7194.0,123.2635,123.2635,123.188,123.2132,7194.0
2018-09-14 15:25:00,146.88,146.88,146.78,146.79,8210.0,123.2048,123.2048,123.1209,123.1293,8210.0
2018-09-14 15:30:00,146.8,146.93,146.77,146.92,17450.0,123.1377,123.2467,123.1125,123.2383,17450.0
2018-09-14 15:35:00,146.94,146.94,146.87,146.92,15415.0,123.2551,123.2551,123.1964,123.2383,15415.0
2018-09-14 15:40:00,146.93,146.99,146.93,146.99,10498.0,123.2467,123.2971,123.2467,123.2971,10498.0
2018-09-14 15:45:00,146.99,147.25,146.99,147.23,39967.0,123.2971,123.5152,123.2971,123.4984,39967.0
2018-09-14 15:50:00,147.23,147.24,147.11,147.23,33070.0,123.4984,123.5068,123.3977,123.4984,33070.0
2018-09-14 15:55:00,147.23,147.34,147.13,147.18,159473.0,123.4984,123.5907,123.4145,123.4564,159473.0
2018-09-17 09:30:00,147.08,147.56,146.38,146.38,39282.0,123.3726,123.7752,122.7854,122.7854,39282.0
2018-09-17 09:35:00,146.43,146.83,146.41,146.79,10912.0,122.8273,123.1629,122.8106,123.1293,10912.0
2018-09-17 09:40:00,146.85,146.92,146.77,146.83,2835.0,123.1796,123.2383,123.1125,123.1629,2835.0
2018-09-17 09:45:00,146.9,146.95,146.79,146.95,5482.0,123.2216,123.2635,123.1293,123.2635,5482.0
2018-09-17 09:50:00,147.0,147.18,146.98,147.18,5023.0,123.3055,123.4564,123.2887,123.4564,5023.0
2018-09-17 09:55:00,147.2,147.52,147.2,147.38,9769.0,123.4732,123.7416,123.4732,123.6242,9769.0
2018-09-17 10:00:00,147.39,147.64,147.39,147.59,9184.0,123.6326,123.8423,123.6326,123.8004,9184.0
2018-09-17 10:05:00,147.55,147.87,147.54,147.82,14289.0,123.7668,124.0352,123.7584,123.9933,14289.0
2018-09-17 10:10:00,147.9,148.07,147.76,147.9,13120.0,124.0604,124.203,123.943,124.0604,13120.0
2018-09-17 10:15:00,147.87,147.99,147.69,147.73,31691.0,124.0352,124.1359,123.8842,123.9178,31691.0
2018-09-17 10:20:00,147.68,147.84,147.66,147.78,7377.0,123.8758,124.0101,123.8591,123.9597,7377.0
2018-09-17 10:25:00,147.75,148.0,147.65,147.86,15178.0,123.9346,124.1443,123.8507,124.0268,15178.0
2018-09-17 10:30:00,147.88,148.02,147.74,147.95,5200.0,124.0436,124.161,123.9262,124.1023,5200.0
2018-09-17 10:35:00,147.9,147.98,147.82,147.97,13266.0,124.0604,124.1275,123.9933,124.1191,13266.0
2018-09-17 10:40:00,147.97,148.07,147.73,147.83,35474.0,124.1191,124.203,123.9178,124.0017,35474.0
2018-09-17 10:45:00,147.84,148.02,147.73,147.74,7920.0,124.0101,124.161,123.9178,123.9262,7920.0
2018-09-17 10:50:00,147.74,147.85,147.59,147.59,6744.0,123.9262,124.0184,123.8004,123.8004,6744.0
2018-09-17 10:55:00,147.59,147.75,147.37,147.75,16869.0,123.8004,123.9346,123.6158,123.9346,16869.0
2018-09-17 11:00:00,147.75,147.75,147.49,147.64,17906.0,123.9346,123.9346,123.7165,123.8423,17906.0
2018-09-17 11:05:00,147.66,147.69,147.59,147.66,6821.0,123.8591,123.8842,123.8004,123.8591,6821.0
2018-09-17 11:10:00,147.64,147.65,147.5,147.57,16849.0,123.8423,123.8507,123.7249,123.7836,16849.0
2018-09-17 11:15:00,147.57,147.72,147.5,147.72,35364.0,123.7836,123.9094,123.7249,123.9094,35364.0
2018-09-17 11:20:00,147.74,147.88,147.67,147.82,32418.0,123.9262,124.0436,123.8675,123.9933,32418.0
2018-09-17 11:25:00,147.81,147.89,147.71,147.82,11249.0,123.9849,124.052,123.901,123.9933,11249.0
2018-09-17 11:30:00,147.81,147.95,147.73,147.92,13494.0,123.9849,124.1023,123.9178,124.0772,13494.0
2018-09-17 11:35:00,147.98,148.21,147.97,148.21,6715.0,124.1275,124.3204,124.1191,124.3204,6715.0
2018-09-17 11:40:00,148.22,148.24,148.03,148.05,11398.0,124.3288,124.3456,124.1694,124.1862,11398.0
2018-09-17 11:45:00,148.07,148.18,148.03,148.17,4969.0,124.203,124.2953,124.1694,124.2869,4969.0
2018-09-17 11:50:00,148.21,148.21,148.07,148.13,22591.0,124.3204,124.3204,124.203,124.2533,22591.0
2018-09-17 11:55:00,148.14,148.14,148.05,148.1,3915.0,124.2617,124.2617,124.1862,124.2281,3915.0
2018-09-17 12:00:00,148.12,148.3,148.12,148.29,6497.0,124.2449,124.3959,124.2449,124.3875,6497.0
2018-09-17 12:05:00,148.29,148.34,148.23,148.23,13928.0,124.3875,124.4295,124.3372,124.3372,13928.0
2018-09-17 12:10:00,148.16,148.17,147.96,148.1,16140.0,124.2785,124.2869,124.1107,124.2281,16140.0
2018-09-17 12:15:00,148.1,148.1,147.89,147.93,11086.0,124.2281,124.2281,124.052,124.0856,11086.0
2018-09-17 12:20:00,147.93,148.0,147.86,147.99,7126.0,124.0856,124.1443,124.0268,124.1359,7126.0
2018-09-17 12:25:00,147.99,148.03,147.8,148.03,10762.0,124.1359,124.1694,123.9765,124.1694,10762.0
2018-09-17 12:30:00,148.01,148.12,147.99,148.12,6388.0,124.1527,124.2449,124.1359,124.2449,6388.0
2018-09-17 12:35:00,148.1,148.11,147.98,148.07,4103.0,124.2281,124.2365,124.1275,124.203,4103.0
2018-09-17 12:40:00,148.05,148.08,148.0,148.06,4978.0,124.1862,124.2114,124.1443,124.1946,4978.0
2018-09-17 12:45:00,148.08,148.17,148.08,148.12,3009.0,124.2114,124.2869,124.2114,124.2449,3009.0
2018-09-17 12:50:00,148.15,148.18,147.89,148.08,17222.0,124.2701,124.2953,124.052,124.2114,17222.0
2018-09-17 12:55:00,148.08,148.38,148.07,148.36,6401.0,124.2114,124.463,124.203,124.4462,6401.0
2018-09-17 13:00:00,148.37,148.4,148.19,148.34,29103.0,124.4546,124.4798,124.3036,124.4295,29103.0
2018-09-17 13:05:00,148.37,148.37,148.26,148.32,4246.0,124.4546,124.4546,124.3624,124.4127,4246.0
2018-09-17 13:10:00,148.28,148.35,148.2,148.25,4699.0,124.3791,124.4379,124.312,124.354,4699.0
2018-09-17 13:15:00,148.23,148.25,148.17,148.25,4802.0,124.3372,124.354,124.2869,124.354,4802.0
2018-09-17 13:20:00,148.22,148.29,148.2,148.2,3896.0,124.3288,124.3875,124.312,124.312,3896.0
2018-09-17 13:25:00,148.18,148.26,148.17,148.24,3019.0,124.2953,124.3624,124.2869,124.3456,3019.0
2018-09-17 13:30:00,148.22,148.24,148.1,148.1,7860.0,124.3288,124.3456,124.2281,124.2281,7860.0
2018-09-17 13:35:00,148.13,148.13,148.05,148.1,5778.0,124.2533,124.2533,124.1862,124.2281,5778.0
2018-09-17 13:40:00,148.11,148.16,148.01,148.03,4269.0,124.2365,124.2785,124.1527,124.1694,4269.0
2018-09-17 13:45:00,148.02,148.08,147.84,147.94,16545.0,124.161,124.2114,124.0101,124.0939,16545.0
2018-09-17 13:50:00,147.91,147.92,147.59,147.62,10239.0,124.0688,124.0772,123.8004,123.8255,10239.0
2018-09-17 13:55:00,147.63,147.63,147.46,147.47,9609.0,123.8339,123.8339,123.6913,123.6997,9609.0
2018-09-17 14:00:00,147.44,147.51,147.41,147.44,9217.0,123.6745,123.7332,123.6494,123.6745,9217.0
2018-09-17 14:05:00,147.44,147.44,147.29,147.34,9566.0,123.6745,123.6745,123.5487,123.5907,9566.0
2018-09-17 14:10:00,147.34,147.35,147.14,147.2,11971.0,123.5907,123.599,123.4229,123.4732,11971.0
2018-09-17 14:15:00,147.21,147.3,147.08,147.15,17062.0,123.4816,123.5571,123.3726,123.4313,17062.0
2018-09-17 14:20:00,147.21,147.27,147.15,147.27,12747.0,123.4816,123.5319,123.4313,123.5319,12747.0
2018-09-17 14:25:00,147.25,147.3,147.09,147.22,11444.0,123.5152,123.5571,123.3809,123.49,11444.0
2018-09-17 14:30:00,147.2,147.27,147.1,147.15,10199.0,123.4732,123.5319,123.3893,123.4313,10199.0
2018-09-17 14:35:00,147.15,147.19,147.08,147.16,6293.0,123.4313,123.4648,123.3726,123.4397,6293.0
2018-09-17 14:40:00,147.13,147.23,147.09,147.21,5765.0,123.4145,123.4984,123.3809,123.4816,5765.0
2018-09-17 14:45:00,147.23,147.41,147.21,147.4,4457.0,123.4984,123.6494,123.4816,123.641,4457.0
2018-09-17 14:50:00,147.42,147.42,146.68,146.89,54638.0,123.6578,123.6578,123.037,123.2132,54638.0
2018-09-17 14:55:00,146.84,146.89,146.71,146.75,17912.0,123.1712,123.2132,123.0622,123.0958,17912.0
2018-09-17 15:00:00,146.81,147.0,146.77,146.98,18453.0,123.1461,123.3055,123.1125,123.2887,18453.0
2018-09-17 15:05:00,146.98,147.0,146.9,146.9,18873.0,123.2887,123.3055,123.2216,123.2216,18873.0
2018-09-17 15:10:00,146.9,147.01,146.88,146.98,21108.0,123.2216,123.3138,123.2048,123.2887,21108.0
2018-09-17 15:15:00,146.97,147.06,146.9,147.05,11811.0,123.2803,123.3558,123.2216,123.3474,11811.0
2018-09-17 15:20:00,147.06,147.19,147.06,147.12,8093.0,123.3558,123.4648,123.3558,123.4061,8093.0
2018-09-17 15:25:00,147.12,147.23,147.12,147.22,9771.0,123.4061,123.4984,123.4061,123.49,9771.0
2018-09-17 15:30:00,147.22,147.37,147.15,147.29,23818.0,123.49,123.6158,123.4313,123.5487,23818.0
2018-09-17 15:35:00,147.29,147.39,147.29,147.36,13886.0,123.5487,123.6326,123.5487,123.6074,13886.0
2018-09-17 15:40:00,147.35,147.45,147.33,147.43,11316.0,123.599,123.6829,123.5823,123.6661,11316.0
2018-09-17 15:45:00,147.46,147.65,147.45,147.65,17030.0,123.6913,123.8507,123.6829,123.8507,17030.0
2018-09-17 15:50:00,147.67,147.67,147.49,147.49,26286.0,123.8675,123.8675,123.7165,123.7165,26286.0
2018-09-17 15:55:00,147.5,147.75,147.49,147.74,89626.0,123.7249,123.9346,123.7165,123.9262,89626.0
2018-09-18 09:30:00,147.12,148.49,147.12,147.92,42170.0,123.4061,124.5553,123.4061,124.0772,42170.0
2018-09-18 09:35:00,147.83,148.0,147.64,147.79,17390.0,124.0017,124.1443,123.8423,123.9681,17390.0
2018-09-18 09:40:00,147.78,147.9,147.66,147.67,12009.0,123.9597,124.0604,123.8591,123.8675,12009.0
2018-09-18 09:45:00,147.67,147.74,147.56,147.57,5391.0,123.8675,123.9262,123.7752,123.7836,5391.0
2018-09-18 09:50:00,147.55,147.92,147.55,147.88,3870.0,123.7668,124.0772,123.7668,124.0436,3870.0
2018-09-18 09:55:00,147.96,148.1,147.94,148.1,7725.0,124.1107,124.2281,124.0939,124.2281,7725.0
2018-09-18 10:00:00,148.1,148.33,148.1,148.22,5776.0,124.2281,124.4211,124.2281,124.3288,5776.0
2018-09-18 10:05:00,148.23,148.32,148.18,148.24,7763.0,124.3372,124.4127,124.2953,124.3456,7763.0
2018-09-18 10:10:00,148.23,148.23,147.96,147.99,8695.0,124.3372,124.3372,124.1107,124.1359,8695.0
2018-09-18 10:15:00,147.99,148.1,147.93,147.96,14495.0,124.1359,124.2281,124.0856,124.1107,14495.0
2018-09-18 10:20:00,147.96,148.0,147.61,147.69,11500.0,124.1107,124.1443,123.8171,123.8842,11500.0
2018-09-18 10:25:00,147.7,147.98,147.7,147.94,3500.0,123.8926,124.1275,123.8926,124.0939,3500.0
2018-09-18 10:30:00,147.97,148.0,147.82,147.97,4527.0,124.1191,124.1443,123.9933,124.1191,4527.0
2018-09-18 10:35:00,147.93,148.11,147.86,148.06,5400.0,124.0856,124.2365,124.0268,124.1946,5400.0
2018-09-18 10:40:00,148.03,148.09,147.86,148.06,7622.0,124.1694,124.2198,124.0268,124.1946,7622.0
2018-09-18 10:45:00,148.04,148.05,147.66,147.76,8414.0,124.1778,124.1862,123.8591,123.943,8414.0
2018-09-18 10:50:00,147.75,148.01,147.75,147.89,3971.0,123.9346,124.1527,123.9346,124.052,3971.0
2018-09-18 10:55:00,147.96,148.04,147.81,147.94,16633.0,124.1107,124.1778,123.9849,124.0939,16633.0
2018-09-18 11:00:00,147.93,148.08,147.84,147.91,10777.0,124.0856,124.2114,124.0101,124.0688,10777.0
2018-09-18 11:05:00,147.91,148.12,147.88,148.09,9045.0,124.0688,124.2449,124.0436,124.2198,9045.0
2018-09-18 11:10:00,148.13,148.19,147.92,148.01,8463.0,124.2533,124.3036,124.0772,124.1527,8463.0
2018-09-18 11:15:00,147.91,147.91,147.59,147.61,5361.0,124.0688,124.0688,123.8004,123.8171,5361.0
2018-09-18 11:20:00,147.65,147.76,147.45,147.67,7675.0,123.8507,123.943,123.6829,123.8675,7675.0
2018-09-18 11:25:00,147.68,147.7,147.41,147.59,11533.0,123.8758,123.8926,123.6494,123.8004,11533.0
2018-09-18 11:30:00,147.59,147.74,147.57,147.69,4493.0,123.8004,123.9262,123.7836,123.8842,4493.0
2018-09-18 11:35:00,147.67,147.67,147.51,147.55,5311.0,123.8675,123.8675,123.7332,123.7668,5311.0
2018-09-18 11:40:00,147.6,147.62,147.37,147.46,3847.0,123.8087,123.8255,123.6158,123.6913,3847.0
2018-09-18 11:45:00,147.44,147.44,147.2,147.34,13473.0,123.6745,123.6745,123.4732,123.5907,13473.0
2018-09-18 11:50:00,147.35,147.38,147.27,147.27,5990.0,123.599,123.6242,123.5319,123.5319,5990.0
2018-09-18 11:55:00,147.29,147.47,147.29,147.42,8800.0,123.5487,123.6997,123.5487,123.6578,8800.0
2018-09-18 12:00:00,147.48,147.48,147.32,147.42,8168.0,123.7081,123.7081,123.5739,123.6578,8168.0
2018-09-18 12:05:00,147.43,147.44,147.36,147.42,9676.0,123.6661,123.6745,123.6074,123.6578,9676.0
2018-09-18 12:10:00,147.41,147.43,147.32,147.4,7217.0,123.6494,123.6661,123.5739,123.641,7217.0
2018-09-18 12:15:00,147.36,147.39,147.3,147.38,6360.0,123.6074,123.6326,123.5571,123.6242,6360.0
2018-09-18 12:20:00,147.35,147.35,147.17,147.26,12191.0,123.599,123.599,123.4481,123.5235,12191.0
2018-09-18 12:25:00,147.26,147.33,147.26,147.31,4996.0,123.5235,123.5823,123.5235,123.5655,4996.0
2018-09-18 12:30:00,147.3,147.36,147.3,147.32,3510.0,123.5571,123.6074,123.5571,123.5739,3510.0
2018-09-18 12:35:00,147.31,147.35,147.25,147.25,3808.0,123.5655,123.599,123.5152,123.5152,3808.0
2018-09-18 12:40:00,147.21,147.23,147.07,147.08,7233.0,123.4816,123.4984,123.3642,123.3726,7233.0
2018-09-18 12:45:00,147.1,147.13,146.93,147.05,15442.0,123.3893,123.4145,123.2467,123.3474,15442.0
2018-09-18 12:50:00,147.04,147.12,146.96,147.12,4613.0,123.339,123.4061,123.2719,123.4061,4613.0
2018-09-18 12:55:00,147.12,147.12,147.0,147.07,3826.0,123.4061,123.4061,123.3055,123.3642,3826.0
2018-09-18 13:00:00,147.07,147.17,146.98,147.17,14144.0,123.3642,123.4481,123.2887,123.4481,14144.0
2018-09-18 13:05:00,147.19,147.24,147.04,147.13,12625.0,123.4648,123.5068,123.339,123.4145,12625.0
2018-09-18 13:10:00,147.14,147.23,147.14,147.23,6548.0,123.4229,123.4984,123.4229,123.4984,6548.0
2018-09-18 13:15:00,147.22,147.24,147.19,147.21,2360.0,123.49,123.5068,123.4648,123.4816,2360.0
2018-09-18 13:20:00,147.27,147.41,147.27,147.4,2948.0,123.5319,123.6494,123.5319,123.641,2948.0
2018-09-18 13:25:00,147.39,147.45,147.35,147.38,4117.0,123.6326,123.6829,123.599,123.6242,4117.0
2018-09-18 13:30:00,147.38,147.54,147.35,147.54,3905.0,123.6242,123.7584,123.599,123.7584,3905.0
2018-09-18 13:35:00,147.55,147.59,147.54,147.55,2301.0,123.7668,123.8004,123.7584,123.7668,2301.0
2018-09-18 13:40:00,147.61,147.63,147.52,147.62,3455.0,123.8171,123.8339,123.7416,123.8255,3455.0
2018-09-18 13:45:00,147.65,147.66,147.41,147.49,8545.0,123.8507,123.8591,123.6494,123.7165,8545.0
2018-09-18 13:50:00,147.5,147.53,147.38,147.38,7563.0,123.7249,123.75,123.6242,123.6242,7563.0
2018-09-18 13:55:00,147.43,147.46,147.39,147.42,4575.0,123.6661,123.6913,123.6326,123.6578,4575.0
2018-09-18 14:00:00,147.41,147.55,147.4,147.55,5219.0,123.6494,123.7668,123.641,123.7668,5219.0
2018-09-18 14:05:00,147.54,147.54,147.4,147.45,9004.0,123.7584,123.7584,123.641,123.6829,9004.0
2018-09-18 14:10:00,147.46,147.48,147.45,147.48,1134.0,123.6913,123.7081,123.6829,123.7081,1134.0
2018-09-18 14:15:00,147.48,147.54,147.45,147.48,5838.0,123.7081,123.7584,123.6829,123.7081,5838.0
2018-09-18 14:20:00,147.49,147.55,147.47,147.47,5639.0,123.7165,123.7668,123.6997,123.6997,5639.0
2018-09-18 14:25:00,147.49,147.59,147.47,147.56,4268.0,123.7165,123.8004,123.6997,123.7752,4268.0
2018-09-18 14:30:00,147.59,147.7,147.59,147.7,3238.0,123.8004,123.8926,123.8004,123.8926,3238.0
2018-09-18 14:35:00,147.72,147.72,147.56,147.56,5399.0,123.9094,123.9094,123.7752,123.7752,5399.0
2018-09-18 14:40:00,147.56,147.57,147.5,147.5,8923.0,123.7752,123.7836,123.7249,123.7249,8923.0
2018-09-18 14:45:00,147.53,147.65,147.51,147.65,6982.0,123.75,123.8507,123.7332,123.8507,6982.0
2018-09-18 14:50:00,147.68,147.69,147.51,147.56,5133.0,123.8758,123.8842,123.7332,123.7752,5133.0
2018-09-18 14:55:00,147.54,147.62,147.54,147.56,11847.0,123.7584,123.8255,123.7584,123.7752,11847.0
2018-09-18 15:00:00,147.57,147.6,147.53,147.58,7588.0,123.7836,123.8087,123.75,123.792,7588.0
2018-09-18 15:05:00,147.6,147.68,147.59,147.65,5869.0,123.8087,123.8758,123.8004,123.8507,5869.0
2018-09-18 15:10:00,147.61,147.68,147.55,147.57,10438.0,123.8171,123.8758,123.7668,123.7836,10438.0
2018-09-18 15:15:00,147.58,147.62,147.51,147.55,10777.0,123.792,123.8255,123.7332,123.7668,10777.0
2018-09-18 15:20:00,147.54,147.56,147.45,147.47,10154.0,123.7584,123.7752,123.6829,123.6997,10154.0
2018-09-18 15:25:00,147.45,147.53,147.42,147.45,13715.0,123.6829,123.75,123.6578,123.6829,13715.0
2018-09-18 15:30:00,147.44,147.48,147.37,147.4,11676.0,123.6745,123.7081,123.6158,123.641,11676.0
2018-09-18 15:35:00,147.42,147.44,147.33,147.39,11502.0,123.6578,123.6745,123.5823,123.6326,11502.0
2018-09-18 15:40:00,147.4,147.45,147.38,147.45,10951.0,123.641,123.6829,123.6242,123.6829,10951.0
2018-09-18 15:45:00,147.45,147.45,147.37,147.4,24092.0,123.6829,123.6829,123.6158,123.641,24092.0
2018-09-18 15:50:00,147.38,147.51,147.36,147.5,21938.0,123.6242,123.7332,123.6074,123.7249,21938.0
2018-09-18 15:55:00,147.5,147.67,147.45,147.46,91058.0,123.7249,123.8675,123.6829,123.6913,91058.0
2018-09-19 09:30:00,147.59,147.86,147.52,147.57,22400.0,123.8004,124.0268,123.7416,123.7836,22400.0
2018-09-19 09:35:00,147.73,147.9,147.41,147.41,5700.0,123.9178,124.0604,123.6494,123.6494,5700.0
2018-09-19 09:40:00,147.51,147.53,147.33,147.5,12236.0,123.7332,123.75,123.5823,123.7249,12236.0
2018-09-19 09:45:00,147.55,147.72,147.39,147.71,9924.0,123.7668,123.9094,123.6326,123.901,9924.0
2018-09-19 09:50:00,147.64,147.92,147.58,147.92,6800.0,123.8423,124.0772,123.792,124.0772,6800.0
2018-09-19 09:55:00,148.04,148.05,147.9,148.03,5243.0,124.1778,124.1862,124.0604,124.1694,5243.0
2018-09-19 10:00:00,148.02,148.02,147.75,147.77,5657.0,124.161,124.161,123.9346,123.9513,5657.0
2018-09-19 10:05:00,147.77,148.0,147.75,147.94,5299.0,123.9513,124.1443,123.9346,124.0939,5299.0
2018-09-19 10:10:00,147.92,148.03,147.85,147.93,5591.0,124.0772,124.1694,124.0184,124.0856,5591.0
2018-09-19 10:15:00,147.91,147.98,147.78,147.79,4666.0,124.0688,124.1275,123.9597,123.9681,4666.0
2018-09-19 10:20:00,147.81,147.82,147.7,147.76,4901.0,123.9849,123.9933,123.8926,123.943,4901.0
2018-09-19 10:25:00,147.78,147.94,147.66,147.67,4544.0,123.9597,124.0939,123.8591,123.8675,4544.0
2018-09-19 10:30:00,147.73,147.81,147.6,147.62,8527.0,123.9178,123.9849,123.8087,123.8255,8527.0
2018-09-19 10:35:00,147.61,147.7,147.57,147.67,6907.0,123.8171,123.8926,123.7836,123.8675,6907.0
2018-09-19 10:40:00,147.68,147.89,147.67,147.75,6403.0,123.8758,124.052,123.8675,123.9346,6403.0
2018-09-19 10:45:00,147.75,147.85,147.7,147.7,3850.0,123.9346,124.0184,123.8926,123.8926,3850.0
2018-09-19 10:50:00,147.71,147.95,147.67,147.69,7826.0,123.901,124.1023,123.8675,123.8842,7826.0
2018-09-19 10:55:00,147.68,147.82,147.65,147.77,3500.0,123.8758,123.9933,123.8507,123.9513,3500.0
2018-09-19 11:00:00,147.8,147.95,147.79,147.94,7432.0,123.9765,124.1023,123.9681,124.0939,7432.0
2018-09-19 11:05:00,147.96,148.02,147.75,147.83,30598.0,124.1107,124.161,123.9346,124.0017,30598.0
2018-09-19 11:10:00,147.83,147.96,147.79,147.92,24040.0,124.0017,124.1107,123.9681,124.0772,24040.0
2018-09-19 11:15:00,147.92,147.97,147.84,147.86,7617.0,124.0772,124.1191,124.0101,124.0268,7617.0
2018-09-19 11:20:00,147.86,147.98,147.83,147.9,17033.0,124.0268,124.1275,124.0017,124.0604,17033.0
2018-09-19 11:25:00,147.93,147.98,147.91,147.97,14031.0,124.0856,124.1275,124.0688,124.1191,14031.0
2018-09-19 11:30:00,147.97,147.97,147.82,147.88,12508.0,124.1191,124.1191,123.9933,124.0436,12508.0
2018-09-19 11:35:00,147.91,147.97,147.75,147.85,42686.0,124.0688,124.1191,123.9346,124.0184,42686.0
2018-09-19 11:40:00,147.87,147.94,147.74,147.88,23540.0,124.0352,124.0939,123.9262,124.0436,23540.0
2018-09-19 11:45:00,147.91,148.06,147.9,148.06,11834.0,124.0688,124.1946,124.0604,124.1946,11834.0
2018-09-19 11:50:00,148.05,148.12,148.0,148.12,8205.0,124.1862,124.2449,124.1443,124.2449,8205.0
2018-09-19 11:55:00,148.13,148.2,148.04,148.04,7517.0,124.2533,124.312,124.1778,124.1778,7517.0
2018-09-19 12:00:00,148.0,148.13,147.97,148.09,3513.0,124.1443,124.2533,124.1191,124.2198,3513.0
2018-09-19 12:05:00,148.13,148.15,148.09,148.12,2628.0,124.2533,124.2701,124.2198,124.2449,2628.0
2018-09-19 12:10:00,148.15,148.16,148.08,148.13,4022.0,124.2701,124.2785,124.2114,124.2533,4022.0
2018-09-19 12:15:00,148.11,148.11,148.0,148.05,3841.0,124.2365,124.2365,124.1443,124.1862,3841.0
2018-09-19 12:20:00,148.06,148.1,147.96,147.97,2429.0,124.1946,124.2281,124.1107,124.1191,2429.0
2018-09-19 12:25:00,147.95,147.98,147.89,147.94,3208.0,124.1023,124.1275,124.052,124.0939,3208.0
2018-09-19 12:30:00,147.94,148.01,147.9,147.93,26292.0,124.0939,124.1527,124.0604,124.0856,26292.0
2018-09-19 12:35:00,147.94,148.03,147.84,147.84,14932.0,124.0939,124.1694,124.0101,124.0101,14932.0
2018-09-19 12:40:00,147.87,147.9,147.83,147.88,2228.0,124.0352,124.0604,124.0017,124.0436,2228.0
2018-09-19 12:45:00,147.9,147.96,147.9,147.95,2400.0,124.0604,124.1107,124.0604,124.1023,2400.0
2018-09-19 12:50:00,147.95,148.12,147.95,148.12,4918.0,124.1023,124.2449,124.1023,124.2449,4918.0
2018-09-19 12:55:00,148.09,148.1,148.05,148.07,3043.0,124.2198,124.2281,124.1862,124.203,3043.0
2018-09-19 13:00:00,148.01,148.18,147.94,148.09,19815.0,124.1527,124.2953,124.0939,124.2198,19815.0
2018-09-19 13:05:00,148.07,148.14,148.01,148.14,23103.0,124.203,124.2617,124.1527,124.2617,23103.0
2018-09-19 13:10:00,148.12,148.15,148.05,148.06,27916.0,124.2449,124.2701,124.1862,124.1946,27916.0
2018-09-19 13:15:00,148.06,148.25,148.05,148.16,19676.0,124.1946,124.354,124.1862,124.2785,19676.0
2018-09-19 13:20:00,148.15,148.18,148.03,148.04,4829.0,124.2701,124.2953,124.1694,124.1778,4829.0
2018-09-19 13:25:00,148.03,148.14,148.01,148.09,13770.0,124.1694,124.2617,124.1527,124.2198,13770.0
2018-09-19 13:30:00,148.1,148.15,148.06,148.09,7010.0,124.2281,124.2701,124.1946,124.2198,7010.0
2018-09-19 13:35:00,148.07,148.17,148.07,148.17,5888.0,124.203,124.2869,124.203,124.2869,5888.0
2018-09-19 13:40:00,148.16,148.2,148.06,148.08,30241.0,124.2785,124.312,124.1946,124.2114,30241.0
2018-09-19 13:45:00,148.11,148.15,148.0,148.03,9383.0,124.2365,124.2701,124.1443,124.1694,9383.0
2018-09-19 13:50:00,148.0,148.01,147.85,147.85,3200.0,124.1443,124.1527,124.0184,124.0184,3200.0
2018-09-19 13:55:00,147.83,147.85,147.77,147.83,4172.0,124.0017,124.0184,123.9513,124.0017,4172.0
2018-09-19 14:00:00,147.8,147.85,147.77,147.79,4562.0,123.9765,124.0184,123.9513,123.9681,4562.0
2018-09-19 14:05:00,147.81,147.87,147.74,147.76,11919.0,123.9849,124.0352,123.9262,123.943,11919.0
2018-09-19 14:10:00,147.78,147.8,147.69,147.73,9075.0,123.9597,123.9765,123.8842,123.9178,9075.0
2018-09-19 14:15:00,147.73,147.83,147.71,147.77,6838.0,123.9178,124.0017,123.901,123.9513,6838.0
2018-09-19 14:20:00,147.76,147.76,147.65,147.67,8656.0,123.943,123.943,123.8507,123.8675,8656.0
2018-09-19 14:25:00,147.67,147.8,147.66,147.8,21265.0,123.8675,123.9765,123.8591,123.9765,21265.0
2018-09-19 14:30:00,147.79,147.81,147.71,147.73,17823.0,123.9681,123.9849,123.901,123.9178,17823.0
2018-09-19 14:35:00,147.7,147.76,147.49,147.49,27152.0,123.8926,123.943,123.7165,123.7165,27152.0
2018-09-19 14:40:00,147.5,147.53,147.41,147.47,8995.0,123.7249,123.75,123.6494,123.6997,8995.0
2018-09-19 14:45:00,147.48,147.56,147.44,147.56,4634.0,123.7081,123.7752,123.6745,123.7752,4634.0
2018-09-19 14:50:00,147.57,147.57,147.47,147.48,3900.0,123.7836,123.7836,123.6997,123.7081,3900.0
2018-09-19 14:55:00,147.49,147.56,147.47,147.55,4800.0,123.7165,123.7752,123.6997,123.7668,4800.0
2018-09-19 15:00:00,147.59,147.62,147.49,147.49,6573.0,123.8004,123.8255,123.7165,123.7165,6573.0
2018-09-19 15:05:00,147.49,147.57,147.46,147.57,6198.0,123.7165,123.7836,123.6913,123.7836,6198.0
2018-09-19 15:10:00,147.57,147.59,147.55,147.55,3835.0,123.7836,123.8004,123.7668,123.7668,3835.0
2018-09-19 15:15:00,147.53,147.66,147.52,147.6,5100.0,123.75,123.8591,123.7416,123.8087,5100.0
2018-09-19 15:20:00,147.62,147.67,147.57,147.6,7833.0,123.8255,123.8675,123.7836,123.8087,7833.0
2018-09-19 15:25:00,147.59,147.63,147.55,147.57,6073.0,123.8004,123.8339,123.7668,123.7836,6073.0
2018-09-19 15:30:00,147.56,147.58,147.4,147.47,9069.0,123.7752,123.792,123.641,123.6997,9069.0
2018-09-19 15:35:00,147.5,147.51,147.4,147.42,16546.0,123.7249,123.7332,123.641,123.6578,16546.0
2018-09-19 15:40:00,147.43,147.64,147.41,147.61,12004.0,123.6661,123.8423,123.6494,123.8171,12004.0
2018-09-19 15:45:00,147.6,147.75,147.59,147.71,15150.0,123.8087,123.9346,123.8004,123.901,15150.0
2018-09-19 15:50:00,147.69,147.73,147.61,147.68,17462.0,123.8842,123.9178,123.8171,123.8758,17462.0
2018-09-19 15:55:00,147.67,147.7,147.56,147.58,57917.0,123.8675,123.8926,123.7752,123.792,57917.0
2018-09-20 09:30:00,147.61,147.69,146.95,147.13,15125.0,123.8171,123.8842,123.2635,123.4145,15125.0
2018-09-20 09:35:00,147.07,147.26,146.9,147.06,8806.0,123.3642,123.5235,123.2216,123.3558,8806.0
2018-09-20 09:40:00,146.97,147.39,146.86,147.37,5870.0,123.2803,123.6326,123.188,123.6158,5870.0
2018-09-20 09:45:00,147.39,147.49,147.36,147.45,2300.0,123.6326,123.7165,123.6074,123.6829,2300.0
2018-09-20 09:50:00,147.33,147.48,147.32,147.37,4687.0,123.5823,123.7081,123.5739,123.6158,4687.0
2018-09-20 09:55:00,147.46,147.89,147.46,147.89,3245.0,123.6913,124.052,123.6913,124.052,3245.0
2018-09-20 10:00:00,147.89,147.92,147.78,147.88,6025.0,124.052,124.0772,123.9597,124.0436,6025.0
2018-09-20 10:05:00,147.82,147.9,147.71,147.75,19250.0,123.9933,124.0604,123.901,123.9346,19250.0
2018-09-20 10:10:00,147.76,147.77,147.62,147.62,3164.0,123.943,123.9513,123.8255,123.8255,3164.0
2018-09-20 10:15:00,147.63,147.87,147.6,147.75,15649.0,123.8339,124.0352,123.8087,123.9346,15649.0
2018-09-20 10:20:00,147.72,147.85,147.64,147.73,8218.0,123.9094,124.0184,123.8423,123.9178,8218.0
2018-09-20 10:25:00,147.76,148.2,147.76,148.2,9933.0,123.943,124.312,123.943,124.312,9933.0
2018-09-20 10:30:00,148.2,148.25,148.0,148.19,11008.0,124.312,124.354,124.1443,124.3036,11008.0
2018-09-20 10:35:00,148.14,148.39,148.13,148.39,7752.0,124.2617,124.4714,124.2533,124.4714,7752.0
2018-09-20 10:40:00,148.43,148.43,148.06,148.07,11965.0,124.505,124.505,124.1946,124.203,11965.0
2018-09-20 10:45:00,148.17,148.45,148.17,148.32,7779.0,124.2869,124.5217,124.2869,124.4127,7779.0
2018-09-20 10:50:00,148.36,148.44,148.22,148.23,7234.0,124.4462,124.5133,124.3288,124.3372,7234.0
2018-09-20 10:55:00,148.29,148.31,148.09,148.1,5089.0,124.3875,124.4043,124.2198,124.2281,5089.0
2018-09-20 11:00:00,148.09,148.18,147.94,147.94,4155.0,124.2198,124.2953,124.0939,124.0939,4155.0
2018-09-20 11:05:00,147.95,148.1,147.95,148.1,5688.0,124.1023,124.2281,124.1023,124.2281,5688.0
2018-09-20 11:10:00,148.08,148.14,148.05,148.05,9032.0,124.2114,124.2617,124.1862,124.1862,9032.0
2018-09-20 11:15:00,148.07,148.32,148.07,148.32,7278.0,124.203,124.4127,124.203,124.4127,7278.0
2018-09-20 11:20:00,148.32,148.32,148.14,148.16,10471.0,124.4127,124.4127,124.2617,124.2785,10471.0
2018-09-20 11:25:00,148.13,148.22,148.06,148.06,10707.0,124.2533,124.3288,124.1946,124.1946,10707.0
2018-09-20 11:30:00,148.06,148.17,148.04,148.08,10116.0,124.1946,124.2869,124.1778,124.2114,10116.0
2018-09-20 11:35:00,148.1,148.22,148.1,148.13,7700.0,124.2281,124.3288,124.2281,124.2533,7700.0
2018-09-20 11:40:00,148.15,148.19,148.1,148.15,3800.0,124.2701,124.3036,124.2281,124.2701,3800.0
2018-09-20 11:45:00,148.16,148.25,148.11,148.11,5000.0,124.2785,124.354,124.2365,124.2365,5000.0
2018-09-20 11:50:00,148.13,148.34,148.11,148.24,10630.0,124.2533,124.4295,124.2365,124.3456,10630.0
2018-09-20 11:55:00,148.25,148.3,148.16,148.27,15777.0,124.354,124.3959,124.2785,124.3707,15777.0
2018-09-20 12:00:00,148.27,148.42,148.21,148.41,20796.0,124.3707,124.4966,124.3204,124.4882,20796.0
2018-09-20 12:05:00,148.42,148.51,148.4,148.49,7864.0,124.4966,124.5721,124.4798,124.5553,7864.0
2018-09-20 12:10:00,148.48,148.5,148.31,148.38,4474.0,124.5469,124.5637,124.4043,124.463,4474.0
2018-09-20 12:15:00,148.37,148.42,148.3,148.38,11182.0,124.4546,124.4966,124.3959,124.463,11182.0
2018-09-20 12:20:00,148.39,148.39,148.26,148.26,3579.0,124.4714,124.4714,124.3624,124.3624,3579.0
2018-09-20 12:25:00,148.25,148.36,148.24,148.34,2875.0,124.354,124.4462,124.3456,124.4295,2875.0
2018-09-20 12:30:00,148.33,148.35,148.28,148.31,15600.0,124.4211,124.4379,124.3791,124.4043,15600.0
2018-09-20 12:35:00,148.28,148.33,148.14,148.14,4105.0,124.3791,124.4211,124.2617,124.2617,4105.0
2018-09-20 12:40:00,148.12,148.2,147.97,148.08,7980.0,124.2449,124.312,124.1191,124.2114,7980.0
2018-09-20 12:45:00,148.09,148.18,148.04,148.14,5541.0,124.2198,124.2953,124.1778,124.2617,5541.0
2018-09-20 12:50:00,148.11,148.29,148.1,148.24,3610.0,124.2365,124.3875,124.2281,124.3456,3610.0
2018-09-20 12:55:00,148.28,148.33,148.28,148.29,2999.0,124.3791,124.4211,124.3791,124.3875,2999.0
2018-09-20 13:00:00,148.3,148.36,148.29,148.33,6134.0,124.3959,124.4462,124.3875,124.4211,6134.0
2018-09-20 13:05:00,148.34,148.35,148.24,148.24,5665.0,124.4295,124.4379,124.3456,124.3456,5665.0
2018-09-20 13:10:00,148.21,148.28,148.19,148.19,2926.0,124.3204,124.3791,124.3036,124.3036,2926.0
2018-09-20 13:15:00,148.19,148.22,148.11,148.15,5920.0,124.3036,124.3288,124.2365,124.2701,5920.0
2018-09-20 13:20:00,148.17,148.21,148.15,148.16,2399.0,124.2869,124.3204,124.2701,124.2785,2399.0
2018-09-20 13:25:00,148.16,148.18,148.07,148.1,5193.0,124.2785,124.2953,124.203,124.2281,5193.0
2018-09-20 13:30:00,148.11,148.14,148.04,148.1,4375.0,124.2365,124.2617,124.1778,124.2281,4375.0
2018-09-20 13:35:00,148.07,148.14,148.07,148.12,2910.0,124.203,124.2617,124.203,124.2449,2910.0
2018-09-20 13:40:00,148.12,148.14,148.07,148.1,1812.0,124.2449,124.2617,124.203,124.2281,1812.0
2018-09-20 13:45:00,148.12,148.18,148.12,148.16,4265.0,124.2449,124.2953,124.2449,124.2785,4265.0
2018-09-20 13:50:00,148.15,148.16,148.09,148.13,4397.0,124.2701,124.2785,124.2198,124.2533,4397.0
2018-09-20 13:55:00,148.14,148.19,148.1,148.17,5910.0,124.2617,124.3036,124.2281,124.2869,5910.0
2018-09-20 14:00:00,148.19,148.25,148.18,148.2,7389.0,124.3036,124.354,124.2953,124.312,7389.0
2018-09-20 14:05:00,148.18,148.26,148.17,148.22,8497.0,124.2953,124.3624,124.2869,124.3288,8497.0
2018-09-20 14:10:00,148.22,148.27,148.2,148.26,8100.0,124.3288,124.3707,124.312,124.3624,8100.0
2018-09-20 14:15:00,148.22,148.26,148.19,148.26,2339.0,124.3288,124.3624,124.3036,124.3624,2339.0
2018-09-20 14:20:00,148.25,148.35,148.24,148.34,8875.0,124.354,124.4379,124.3456,124.4295,8875.0
2018-09-20 14:25:00,148.36,148.44,148.33,148.44,6845.0,124.4462,124.5133,124.4211,124.5133,6845.0
2018-09-20 14:30:00,148.45,148.54,148.43,148.53,5707.0,124.5217,124.5972,124.505,124.5888,5707.0
2018-09-20 14:35:00,148.52,148.61,148.52,148.55,4282.0,124.5804,124.6559,124.5804,124.6056,4282.0
2018-09-20 14:40:00,148.58,148.6,148.48,148.53,3121.0,124.6308,124.6476,124.5469,124.5888,3121.0
2018-09-20 14:45:00,148.55,148.62,148.5,148.57,4399.0,124.6056,124.6643,124.5637,124.6224,4399.0
2018-09-20 14:50:00,148.57,148.61,148.5,148.51,3131.0,124.6224,124.6559,124.5637,124.5721,3131.0
2018-09-20 14:55:00,148.55,148.64,148.55,148.64,4439.0,124.6056,124.6811,124.6056,124.6811,4439.0
2018-09-20 15:00:00,148.65,148.72,148.59,148.65,7708.0,124.6895,124.7482,124.6392,124.6895,7708.0
2018-09-20 15:05:00,148.62,148.64,148.58,148.63,8999.0,124.6643,124.6811,124.6308,124.6727,8999.0
2018-09-20 15:10:00,148.6,148.69,148.6,148.66,19512.0,124.6476,124.723,124.6476,124.6979,19512.0
2018-09-20 15:15:00,148.65,148.78,148.65,148.72,5631.0,124.6895,124.7985,124.6895,124.7482,5631.0
2018-09-20 15:20:00,148.71,148.73,148.6,148.64,22466.0,124.7398,124.7566,124.6476,124.6811,22466.0
2018-09-20 15:25:00,148.63,148.82,148.63,148.79,13613.0,124.6727,124.8321,124.6727,124.8069,13613.0
2018-09-20 15:30:00,148.81,148.86,148.74,148.82,15454.0,124.8237,124.8656,124.765,124.8321,15454.0
2018-09-20 15:35:00,148.82,148.83,148.77,148.8,6922.0,124.8321,124.8405,124.7902,124.8153,6922.0
2018-09-20 15:40:00,148.78,148.86,148.67,148.67,14981.0,124.7985,124.8656,124.7063,124.7063,14981.0
2018-09-20 15:45:00,148.66,148.78,148.61,148.65,23260.0,124.6979,124.7985,124.6559,124.6895,23260.0
2018-09-20 15:50:00,148.62,148.68,148.57,148.66,19645.0,124.6643,124.7147,124.6224,124.6979,19645.0
2018-09-20 15:55:00,148.64,148.77,148.63,148.74,62357.0,124.6811,124.7902,124.6727,124.765,62357.0
2018-09-21 09:30:00,148.51,148.9,148.51,148.75,592277.0,124.5721,124.8992,124.5721,124.7734,592277.0
2018-09-21 09:35:00,148.82,148.88,148.42,148.48,2880.0,124.8321,124.8824,124.4966,124.5469,2880.0
2018-09-21 09:40:00,148.42,148.77,148.32,148.75,3298.0,124.4966,124.7902,124.4127,124.7734,3298.0
2018-09-21 09:45:00,148.75,148.75,148.45,148.46,4775.0,124.7734,124.7734,124.5217,124.5301,4775.0
2018-09-21 09:50:00,148.52,148.71,148.37,148.66,6537.0,124.5804,124.7398,124.4546,124.6979,6537.0
2018-09-21 09:55:00,148.56,148.96,148.56,148.96,5935.0,124.614,124.9495,124.614,124.9495,5935.0
2018-09-21 10:00:00,149.0,149.0,148.87,149.0,4786.0,124.9831,124.9831,124.874,124.9831,4786.0
2018-09-21 10:05:00,148.92,148.92,148.65,148.65,3067.0,124.916,124.916,124.6895,124.6895,3067.0
2018-09-21 10:10:00,148.7,148.84,148.6,148.64,4513.0,124.7314,124.8489,124.6476,124.6811,4513.0
2018-09-21 10:15:00,148.6,148.67,148.51,148.66,7569.0,124.6476,124.7063,124.5721,124.6979,7569.0
2018-09-21 10:20:00,148.66,149.04,148.63,149.01,27394.0,124.6979,125.0166,124.6727,124.9915,27394.0
2018-09-21 10:25:00,149.01,149.26,149.01,149.25,5960.0,124.9915,125.2012,124.9915,125.1928,5960.0
2018-09-21 10:30:00,149.3,149.3,149.0,149.15,8420.0,125.2347,125.2347,124.9831,125.1089,8420.0
2018-09-21 10:35:00,149.12,149.15,148.97,149.05,4230.0,125.0837,125.1089,124.9579,125.025,4230.0
2018-09-21 10:40:00,149.0,149.01,148.9,148.94,7300.0,124.9831,124.9915,124.8992,124.9328,7300.0
2018-09-21 10:45:00,148.85,148.97,148.83,148.88,2812.0,124.8573,124.9579,124.8405,124.8824,2812.0
2018-09-21 10:50:00,148.83,149.09,148.83,149.07,4912.0,124.8405,125.0586,124.8405,125.0418,4912.0
2018-09-21 10:55:00,149.02,149.3,149.02,149.24,5891.0,124.9999,125.2347,124.9999,125.1844,5891.0
2018-09-21 11:00:00,149.26,149.35,149.19,149.19,5900.0,125.2012,125.2767,125.1425,125.1425,5900.0
2018-09-21 11:05:00,149.14,149.32,149.09,149.12,7761.0,125.1005,125.2515,125.0586,125.0837,7761.0
2018-09-21 11:10:00,149.11,149.12,148.91,149.08,4817.0,125.0753,125.0837,124.9076,125.0502,4817.0
2018-09-21 11:15:00,149.1,149.14,149.07,149.14,3142.0,125.067,125.1005,125.0418,125.1005,3142.0
2018-09-21 11:20:00,149.17,149.2,148.97,148.97,3148.0,125.1257,125.1508,124.9579,124.9579,3148.0
2018-09-21 11:25:00,148.98,149.06,148.92,149.05,4633.0,124.9663,125.0334,124.916,125.025,4633.0
2018-09-21 11:30:00,149.04,149.12,148.99,149.05,6384.0,125.0166,125.0837,124.9747,125.025,6384.0
2018-09-21 11:35:00,149.05,149.05,148.9,149.04,7213.0,125.025,125.025,124.8992,125.0166,7213.0
2018-09-21 11:40:00,149.06,149.06,148.86,148.94,6856.0,125.0334,125.0334,124.8656,124.9328,6856.0
2018-09-21 11:45:00,148.91,148.98,148.89,148.98,5346.0,124.9076,124.9663,124.8908,124.9663,5346.0
2018-09-21 11:50:00,148.9,148.94,148.88,148.92,3667.0,124.8992,124.9328,124.8824,124.916,3667.0
2018-09-21 11:55:00,148.91,149.06,148.88,149.06,5198.0,124.9076,125.0334,124.8824,125.0334,5198.0
2018-09-21 12:00:00,149.07,149.1,149.02,149.05,5034.0,125.0418,125.067,124.9999,125.025,5034.0
2018-09-21 12:05:00,149.04,149.08,148.98,149.04,3845.0,125.0166,125.0502,124.9663,125.0166,3845.0
2018-09-21 12:10:00,149.0,149.2,149.0,149.2,3988.0,124.9831,125.1508,124.9831,125.1508,3988.0
2018-09-21 12:15:00,149.16,149.41,149.11,149.4,20350.0,125.1173,125.327,125.0753,125.3186,20350.0
2018-09-21 12:20:00,149.37,149.4,149.28,149.4,3700.0,125.2934,125.3186,125.2179,125.3186,3700.0
2018-09-21 12:25:00,149.4,149.58,149.4,149.53,5158.0,125.3186,125.4696,125.3186,125.4277,5158.0
2018-09-21 12:30:00,149.51,149.6,149.47,149.56,7341.0,125.4109,125.4864,125.3773,125.4528,7341.0
2018-09-21 12:35:00,149.57,149.58,149.42,149.45,4900.0,125.4612,125.4696,125.3354,125.3605,4900.0
2018-09-21 12:40:00,149.43,149.43,149.27,149.3,4200.0,125.3438,125.3438,125.2096,125.2347,4200.0
2018-09-21 12:45:00,149.33,149.38,149.27,149.3,4151.0,125.2599,125.3018,125.2096,125.2347,4151.0
2018-09-21 12:50:00,149.28,149.32,149.23,149.25,12020.0,125.2179,125.2515,125.176,125.1928,12020.0
2018-09-21 12:55:00,149.25,149.29,149.25,149.25,2100.0,125.1928,125.2263,125.1928,125.1928,2100.0
2018-09-21 13:00:00,149.25,149.31,149.23,149.28,6000.0,125.1928,125.2431,125.176,125.2179,6000.0
2018-09-21 13:05:00,149.3,149.3,149.25,149.28,4684.0,125.2347,125.2347,125.1928,125.2179,4684.0
2018-09-21 13:10:00,149.27,149.28,149.18,149.28,5133.0,125.2096,125.2179,125.1341,125.2179,5133.0
2018-09-21 13:15:00,149.28,149.33,149.22,149.32,6677.0,125.2179,125.2599,125.1676,125.2515,6677.0
2018-09-21 13:20:00,149.3,149.34,149.29,149.31,4264.0,125.2347,125.2683,125.2263,125.2431,4264.0
2018-09-21 13:25:00,149.3,149.3,149.22,149.26,9665.0,125.2347,125.2347,125.1676,125.2012,9665.0
2018-09-21 13:30:00,149.25,149.31,149.17,149.25,10750.0,125.1928,125.2431,125.1257,125.1928,10750.0
2018-09-21 13:35:00,149.26,149.29,149.19,149.2,10881.0,125.2012,125.2263,125.1425,125.1508,10881.0
2018-09-21 13:40:00,149.24,149.3,149.22,149.22,6266.0,125.1844,125.2347,125.1676,125.1676,6266.0
2018-09-21 13:45:00,149.23,149.32,149.23,149.31,9421.0,125.176,125.2515,125.176,125.2431,9421.0
2018-09-21 13:50:00,149.29,149.29,149.2,149.22,10416.0,125.2263,125.2263,125.1508,125.1676,10416.0
2018-09-21 13:55:00,149.23,149.27,149.21,149.23,6680.0,125.176,125.2096,125.1592,125.176,6680.0
2018-09-21 14:00:00,149.25,149.32,149.22,149.28,29669.0,125.1928,125.2515,125.1676,125.2179,29669.0
2018-09-21 14:05:00,149.27,149.29,149.21,149.21,12920.0,125.2096,125.2263,125.1592,125.1592,12920.0
2018-09-21 14:10:00,149.18,149.21,149.13,149.16,5733.0,125.1341,125.1592,125.0921,125.1173,5733.0
2018-09-21 14:15:00,149.16,149.28,149.16,149.23,6627.0,125.1173,125.2179,125.1173,125.176,6627.0
2018-09-21 14:20:00,149.23,149.42,149.17,149.42,15202.0,125.176,125.3354,125.1257,125.3354,15202.0
2018-09-21 14:25:00,149.42,149.46,149.34,149.34,7603.0,125.3354,125.3689,125.2683,125.2683,7603.0
2018-09-21 14:30:00,149.36,149.44,149.25,149.25,14852.0,125.2851,125.3522,125.1928,125.1928,14852.0
2018-09-21 14:35:00,149.25,149.32,149.19,149.24,24075.0,125.1928,125.2515,125.1425,125.1844,24075.0
2018-09-21 14:40:00,149.23,149.24,149.15,149.21,23521.0,125.176,125.1844,125.1089,125.1592,23521.0
2018-09-21 14:45:00,149.19,149.2,149.0,149.02,42396.0,125.1425,125.1508,124.9831,124.9999,42396.0
2018-09-21 14:50:00,149.01,149.01,148.72,148.75,36653.0,124.9915,124.9915,124.7482,124.7734,36653.0
2018-09-21 14:55:00,148.78,148.83,148.74,148.75,17771.0,124.7985,124.8405,124.765,124.7734,17771.0
2018-09-21 15:00:00,148.76,148.88,148.72,148.82,15667.0,124.7818,124.8824,124.7482,124.8321,15667.0
2018-09-21 15:05:00,148.82,148.83,148.73,148.79,10325.0,124.8321,124.8405,124.7566,124.8069,10325.0
2018-09-21 15:10:00,148.79,148.82,148.76,148.79,12660.0,124.8069,124.8321,124.7818,124.8069,12660.0
2018-09-21 15:15:00,148.78,148.78,148.65,148.69,8438.0,124.7985,124.7985,124.6895,124.723,8438.0
2018-09-21 15:20:00,148.68,148.69,148.54,148.57,12170.0,124.7147,124.723,124.5972,124.6224,12170.0
2018-09-21 15:25:00,148.56,148.63,148.5,148.52,10037.0,124.614,124.6727,124.5637,124.5804,10037.0
2018-09-21 15:30:00,148.51,148.51,148.45,148.48,14317.0,124.5721,124.5721,124.5217,124.5469,14317.0
2018-09-21 15:35:00,148.49,148.49,148.37,148.38,15399.0,124.5553,124.5553,124.4546,124.463,15399.0
2018-09-21 15:40:00,148.38,148.55,148.38,148.54,11253.0,124.463,124.6056,124.463,124.5972,11253.0
2018-09-21 15:45:00,148.56,148.64,148.54,148.58,23750.0,124.614,124.6811,124.5972,124.6308,23750.0
2018-09-21 15:50:00,148.57,148.62,148.55,148.58,25331.0,124.6224,124.6643,124.6056,124.6308,25331.0
2018-09-21 15:55:00,148.58,148.64,148.39,148.49,108953.0,124.6308,124.6811,124.4714,124.5553,108953.0
2018-09-24 09:30:00,148.0,148.08,146.81,148.07,16058.0,124.1443,124.2114,123.1461,124.203,16058.0
2018-09-24 09:35:00,147.91,147.93,147.65,147.69,3550.0,124.0688,124.0856,123.8507,123.8842,3550.0
2018-09-24 09:40:00,147.55,147.67,147.37,147.57,4558.0,123.7668,123.8675,123.6158,123.7836,4558.0
2018-09-24 09:45:00,147.73,147.73,147.31,147.37,9752.0,123.9178,123.9178,123.5655,123.6158,9752.0
2018-09-24 09:50:00,147.38,147.38,147.08,147.18,4932.0,123.6242,123.6242,123.3726,123.4564,4932.0
2018-09-24 09:55:00,147.13,147.18,146.84,146.92,8357.0,123.4145,123.4564,123.1712,123.2383,8357.0
2018-09-24 10:00:00,146.97,147.22,146.9,147.18,7788.0,123.2803,123.49,123.2216,123.4564,7788.0
2018-09-24 10:05:00,147.11,147.22,146.9,146.93,8300.0,123.3977,123.49,123.2216,123.2467,8300.0
2018-09-24 10:10:00,146.9,146.99,146.75,146.85,7700.0,123.2216,123.2971,123.0958,123.1796,7700.0
2018-09-24 10:15:00,146.85,146.9,146.74,146.74,5968.0,123.1796,123.2216,123.0874,123.0874,5968.0
2018-09-24 10:20:00,146.72,146.84,146.66,146.72,7250.0,123.0706,123.1712,123.0203,123.0706,7250.0
2018-09-24 10:25:00,146.67,146.89,146.67,146.89,9246.0,123.0286,123.2132,123.0286,123.2132,9246.0
2018-09-24 10:30:00,146.81,146.86,146.58,146.58,18190.0,123.1461,123.188,122.9532,122.9532,18190.0
2018-09-24 10:35:00,146.6,146.86,146.6,146.78,8615.0,122.9699,123.188,122.9699,123.1209,8615.0
2018-09-24 10:40:00,146.78,146.86,146.7,146.83,9610.0,123.1209,123.188,123.0538,123.1629,9610.0
2018-09-24 10:45:00,146.82,146.98,146.82,146.96,9767.0,123.1545,123.2887,123.1545,123.2719,9767.0
2018-09-24 10:50:00,146.92,146.95,146.83,146.87,7966.0,123.2383,123.2635,123.1629,123.1964,7966.0
2018-09-24 10:55:00,146.83,147.02,146.75,147.02,9139.0,123.1629,123.3222,123.0958,123.3222,9139.0
2018-09-24 11:00:00,147.03,147.17,146.96,146.96,9090.0,123.3306,123.4481,123.2719,123.2719,9090.0
2018-09-24 11:05:00,146.96,147.07,146.84,147.06,30871.0,123.2719,123.3642,123.1712,123.3558,30871.0
2018-09-24 11:10:00,147.08,147.3,147.05,147.18,12010.0,123.3726,123.5571,123.3474,123.4564,12010.0
2018-09-24 11:15:00,147.18,147.18,146.91,146.91,5500.0,123.4564,123.4564,123.23,123.23,5500.0
2018-09-24 11:20:00,146.89,146.89,146.69,146.8,5425.0,123.2132,123.2132,123.0454,123.1377,5425.0
2018-09-24 11:25:00,146.88,146.99,146.76,146.9,5682.0,123.2048,123.2971,123.1041,123.2216,5682.0
2018-09-24 11:30:00,146.94,146.95,146.81,146.87,3490.0,123.2551,123.2635,123.1461,123.1964,3490.0
2018-09-24 11:35:00,146.87,147.06,146.83,147.03,6138.0,123.1964,123.3558,123.1629,123.3306,6138.0
2018-09-24 11:40:00,147.0,147.0,146.84,146.93,4551.0,123.3055,123.3055,123.1712,123.2467,4551.0
2018-09-24 11:45:00,146.9,146.9,146.77,146.85,2763.0,123.2216,123.2216,123.1125,123.1796,2763.0
2018-09-24 11:50:00,146.78,146.81,146.62,146.69,5412.0,123.1209,123.1461,122.9867,123.0454,5412.0
2018-09-24 11:55:00,146.7,146.75,146.58,146.58,3502.0,123.0538,123.0958,122.9532,122.9532,3502.0
2018-09-24 12:00:00,146.62,146.66,146.56,146.6,2668.0,122.9867,123.0203,122.9364,122.9699,2668.0
2018-09-24 12:05:00,146.58,146.66,146.56,146.59,2400.0,122.9532,123.0203,122.9364,122.9615,2400.0
2018-09-24 12:10:00,146.65,146.65,146.5,146.55,9759.0,123.0119,123.0119,122.886,122.928,9759.0
2018-09-24 12:15:00,146.52,146.54,146.42,146.48,3243.0,122.9028,122.9196,122.8189,122.8693,3243.0
2018-09-24 12:20:00,146.51,146.59,146.44,146.46,2767.0,122.8944,122.9615,122.8357,122.8525,2767.0
2018-09-24 12:25:00,146.45,146.47,146.3,146.34,6015.0,122.8441,122.8609,122.7183,122.7518,6015.0
2018-09-24 12:30:00,146.27,146.27,146.17,146.26,13451.0,122.6931,122.6931,122.6092,122.6847,13451.0
2018-09-24 12:35:00,146.26,146.26,146.1,146.16,6560.0,122.6847,122.6847,122.5505,122.6009,6560.0
2018-09-24 12:40:00,146.16,146.16,146.03,146.12,5476.0,122.6009,122.6009,122.4918,122.5673,5476.0
2018-09-24 12:45:00,146.08,146.21,146.03,146.21,4200.0,122.5337,122.6428,122.4918,122.6428,4200.0
2018-09-24 12:50:00,146.2,146.3,146.2,146.29,4837.0,122.6344,122.7183,122.6344,122.7099,4837.0
2018-09-24 12:55:00,146.28,146.28,146.13,146.18,4382.0,122.7015,122.7015,122.5757,122.6176,4382.0
2018-09-24 13:00:00,146.19,146.2,146.06,146.08,3812.0,122.626,122.6344,122.517,122.5337,3812.0
2018-09-24 13:05:00,146.08,146.1,145.99,146.09,5026.0,122.5337,122.5505,122.4583,122.5421,5026.0
2018-09-24 13:10:00,146.11,146.17,146.06,146.07,6461.0,122.5589,122.6092,122.517,122.5254,6461.0
2018-09-24 13:15:00,146.05,146.05,145.96,145.96,5150.0,122.5086,122.5086,122.4331,122.4331,5150.0
2018-09-24 13:20:00,145.97,146.25,145.97,146.19,6983.0,122.4415,122.6763,122.4415,122.626,6983.0
2018-09-24 13:25:00,146.18,146.31,146.17,146.31,4494.0,122.6176,122.7267,122.6092,122.7267,4494.0
2018-09-24 13:30:00,146.31,146.51,146.3,146.51,3703.0,122.7267,122.8944,122.7183,122.8944,3703.0
2018-09-24 13:35:00,146.49,146.49,146.27,146.28,5162.0,122.8777,122.8777,122.6931,122.7015,5162.0
2018-09-24 13:40:00,146.3,146.35,146.22,146.3,3947.0,122.7183,122.7602,122.6512,122.7183,3947.0
2018-09-24 13:45:00,146.31,146.31,146.17,146.18,5025.0,122.7267,122.7267,122.6092,122.6176,5025.0
2018-09-24 13:50:00,146.19,146.23,146.13,146.16,4587.0,122.626,122.6596,122.5757,122.6009,4587.0
2018-09-24 13:55:00,146.19,146.24,146.12,146.19,3721.0,122.626,122.668,122.5673,122.626,3721.0
2018-09-24 14:00:00,146.21,146.21,146.13,146.17,9223.0,122.6428,122.6428,122.5757,122.6092,9223.0
2018-09-24 14:05:00,146.17,146.18,146.05,146.05,19677.0,122.6092,122.6176,122.5086,122.5086,19677.0
2018-09-24 14:10:00,146.08,146.17,146.07,146.17,11175.0,122.5337,122.6092,122.5254,122.6092,11175.0
2018-09-24 14:15:00,146.14,146.15,146.05,146.09,20664.0,122.5841,122.5925,122.5086,122.5421,20664.0
2018-09-24 14:20:00,146.1,146.11,146.01,146.01,5389.0,122.5505,122.5589,122.475,122.475,5389.0
2018-09-24 14:25:00,146.0,146.03,145.96,146.0,7517.0,122.4666,122.4918,122.4331,122.4666,7517.0
2018-09-24 14:30:00,146.0,146.01,145.93,145.93,12589.0,122.4666,122.475,122.4079,122.4079,12589.0
2018-09-24 14:35:00,145.91,146.01,145.91,145.99,6335.0,122.3911,122.475,122.3911,122.4583,6335.0
2018-09-24 14:40:00,146.0,146.03,145.97,146.01,7242.0,122.4666,122.4918,122.4415,122.475,7242.0
2018-09-24 14:45:00,146.03,146.04,145.98,146.02,11899.0,122.4918,122.5002,122.4499,122.4834,11899.0
2018-09-24 14:50:00,146.0,146.12,146.0,146.12,7358.0,122.4666,122.5673,122.4666,122.5673,7358.0
2018-09-24 14:55:00,146.12,146.16,146.1,146.14,2363.0,122.5673,122.6009,122.5505,122.5841,2363.0
2018-09-24 15:00:00,146.14,146.26,146.11,146.25,16318.0,122.5841,122.6847,122.5589,122.6763,16318.0
2018-09-24 15:05:00,146.25,146.26,146.18,146.26,4673.0,122.6763,122.6847,122.6176,122.6847,4673.0
2018-09-24 15:10:00,146.23,146.26,146.16,146.19,5141.0,122.6596,122.6847,122.6009,122.626,5141.0
2018-09-24 15:15:00,146.19,146.31,146.17,146.31,4682.0,122.626,122.7267,122.6092,122.7267,4682.0
2018-09-24 15:20:00,146.32,146.33,146.17,146.3,22163.0,122.7351,122.7435,122.6092,122.7183,22163.0
2018-09-24 15:25:00,146.31,146.38,146.28,146.34,3476.0,122.7267,122.7854,122.7015,122.7518,3476.0
2018-09-24 15:30:00,146.36,146.36,146.27,146.3,7728.0,122.7686,122.7686,122.6931,122.7183,7728.0
2018-09-24 15:35:00,146.29,146.3,146.22,146.24,7329.0,122.7099,122.7183,122.6512,122.668,7329.0
2018-09-24 15:40:00,146.25,146.28,146.24,146.27,7001.0,122.6763,122.7015,122.668,122.6931,7001.0
2018-09-24 15:45:00,146.27,146.3,146.16,146.26,27340.0,122.6931,122.7183,122.6009,122.6847,27340.0
2018-09-24 15:50:00,146.27,146.31,146.25,146.31,19708.0,122.6931,122.7267,122.6763,122.7267,19708.0
2018-09-24 15:55:00,146.31,146.43,146.3,146.38,86384.0,122.7267,122.8273,122.7183,122.7854,86384.0
2018-09-25 09:30:00,146.29,146.64,145.78,146.05,40171.0,122.7099,123.0035,122.2821,122.5086,40171.0
2018-09-25 09:35:00,146.11,146.11,145.57,145.59,7512.0,122.5589,122.5589,122.106,122.1227,7512.0
2018-09-25 09:40:00,145.71,145.77,145.57,145.59,4044.0,122.2234,122.2737,122.106,122.1227,4044.0
2018-09-25 09:45:00,145.55,145.68,145.48,145.66,9773.0,122.0892,122.1982,122.0305,122.1814,9773.0
2018-09-25 09:50:00,145.68,145.96,145.63,145.91,6910.0,122.1982,122.4331,122.1563,122.3911,6910.0
2018-09-25 09:55:00,145.96,145.96,145.72,145.85,10270.0,122.4331,122.4331,122.2318,122.3408,10270.0
2018-09-25 10:00:00,145.84,146.03,145.84,145.96,11300.0,122.3324,122.4918,122.3324,122.4331,11300.0
2018-09-25 10:05:00,146.04,146.06,145.94,145.97,7700.0,122.5002,122.517,122.4163,122.4415,7700.0
2018-09-25 10:10:00,145.99,146.05,145.91,145.95,7900.0,122.4583,122.5086,122.3911,122.4247,7900.0
2018-09-25 10:15:00,145.96,145.97,145.84,145.87,9975.0,122.4331,122.4415,122.3324,122.3576,9975.0
2018-09-25 10:20:00,145.87,145.88,145.7,145.75,5601.0,122.3576,122.366,122.215,122.2569,5601.0
2018-09-25 10:25:00,145.77,145.82,145.71,145.77,7188.0,122.2737,122.3157,122.2234,122.2737,7188.0
2018-09-25 10:30:00,145.79,145.81,145.74,145.78,5396.0,122.2905,122.3073,122.2486,122.2821,5396.0
2018-09-25 10:35:00,145.77,145.79,145.63,145.71,5203.0,122.2737,122.2905,122.1563,122.2234,5203.0
2018-09-25 10:40:00,145.7,145.83,145.7,145.82,5414.0,122.215,122.324,122.215,122.3157,5414.0
2018-09-25 10:45:00,145.8,145.94,145.74,145.91,17600.0,122.2989,122.4163,122.2486,122.3911,17600.0
2018-09-25 10:50:00,145.9,145.94,145.82,145.88,17768.0,122.3828,122.4163,122.3157,122.366,17768.0
2018-09-25 10:55:00,145.88,146.2,145.88,146.2,27964.0,122.366,122.6344,122.366,122.6344,27964.0
2018-09-25 11:00:00,146.13,146.15,145.76,145.85,20292.0,122.5757,122.5925,122.2653,122.3408,20292.0
2018-09-25 11:05:00,145.84,146.17,145.84,146.14,10575.0,122.3324,122.6092,122.3324,122.5841,10575.0
2018-09-25 11:10:00,146.15,146.2,146.11,146.16,6425.0,122.5925,122.6344,122.5589,122.6009,6425.0
2018-09-25 11:15:00,146.18,146.18,146.04,146.05,7350.0,122.6176,122.6176,122.5002,122.5086,7350.0
2018-09-25 11:20:00,146.08,146.1,145.96,146.0,5229.0,122.5337,122.5505,122.4331,122.4666,5229.0
2018-09-25 11:25:00,146.01,146.05,145.94,146.05,5983.0,122.475,122.5086,122.4163,122.5086,5983.0
2018-09-25 11:30:00,146.09,146.1,145.99,146.0,5710.0,122.5421,122.5505,122.4583,122.4666,5710.0
2018-09-25 11:35:00,145.99,146.15,145.95,146.1,6927.0,122.4583,122.5925,122.4247,122.5505,6927.0
2018-09-25 11:40:00,146.09,146.16,146.06,146.16,4543.0,122.5421,122.6009,122.517,122.6009,4543.0
2018-09-25 11:45:00,146.15,146.17,146.05,146.05,3985.0,122.5925,122.6092,122.5086,122.5086,3985.0
2018-09-25 11:50:00,146.07,146.29,145.98,146.28,10457.0,122.5254,122.7099,122.4499,122.7015,10457.0
2018-09-25 11:55:00,146.28,146.28,146.05,146.06,8947.0,122.7015,122.7015,122.5086,122.517,8947.0
2018-09-25 12:00:00,146.1,146.15,146.02,146.07,3804.0,122.5505,122.5925,122.4834,122.5254,3804.0
2018-09-25 12:05:00,146.05,146.07,145.99,145.99,4365.0,122.5086,122.5254,122.4583,122.4583,4365.0
2018-09-25 12:10:00,146.01,146.02,145.88,145.89,7531.0,122.475,122.4834,122.366,122.3744,7531.0
2018-09-25 12:15:00,145.86,145.88,145.83,145.86,2209.0,122.3492,122.366,122.324,122.3492,2209.0
2018-09-25 12:20:00,145.88,145.93,145.88,145.93,1558.0,122.366,122.4079,122.366,122.4079,1558.0
2018-09-25 12:25:00,145.9,145.91,145.84,145.87,3037.0,122.3828,122.3911,122.3324,122.3576,3037.0
2018-09-25 12:30:00,145.86,145.89,145.77,145.81,6896.0,122.3492,122.3744,122.2737,122.3073,6896.0
2018-09-25 12:35:00,145.81,145.83,145.78,145.82,2270.0,122.3073,122.324,122.2821,122.3157,2270.0
2018-09-25 12:40:00,145.83,145.83,145.77,145.79,5114.0,122.324,122.324,122.2737,122.2905,5114.0
2018-09-25 12:45:00,145.78,145.78,145.64,145.64,6637.0,122.2821,122.2821,122.1647,122.1647,6637.0
2018-09-25 12:50:00,145.63,145.72,145.61,145.67,6857.0,122.1563,122.2318,122.1395,122.1898,6857.0
2018-09-25 12:55:00,145.69,145.74,145.67,145.67,3600.0,122.2066,122.2486,122.1898,122.1898,3600.0
2018-09-25 13:00:00,145.69,145.69,145.64,145.65,3058.0,122.2066,122.2066,122.1647,122.1731,3058.0
2018-09-25 13:05:00,145.66,145.66,145.6,145.62,4441.0,122.1814,122.1814,122.1311,122.1479,4441.0
2018-09-25 13:10:00,145.6,145.68,145.6,145.66,4653.0,122.1311,122.1982,122.1311,122.1814,4653.0
2018-09-25 13:15:00,145.67,145.7,145.61,145.67,2741.0,122.1898,122.215,122.1395,122.1898,2741.0
2018-09-25 13:20:00,145.67,145.71,145.62,145.67,9084.0,122.1898,122.2234,122.1479,122.1898,9084.0
2018-09-25 13:25:00,145.65,145.74,145.65,145.69,3969.0,122.1731,122.2486,122.1731,122.2066,3969.0
2018-09-25 13:30:00,145.69,145.7,145.63,145.63,5711.0,122.2066,122.215,122.1563,122.1563,5711.0
2018-09-25 13:35:00,145.63,145.68,145.6,145.64,4470.0,122.1563,122.1982,122.1311,122.1647,4470.0
2018-09-25 13:40:00,145.63,145.63,145.53,145.55,5960.0,122.1563,122.1563,122.0724,122.0892,5960.0
2018-09-25 13:45:00,145.56,145.7,145.53,145.64,11498.0,122.0976,122.215,122.0724,122.1647,11498.0
2018-09-25 13:50:00,145.66,145.82,145.61,145.82,9330.0,122.1814,122.3157,122.1395,122.3157,9330.0
2018-09-25 13:55:00,145.85,145.88,145.77,145.82,5621.0,122.3408,122.366,122.2737,122.3157,5621.0
2018-09-25 14:00:00,145.82,145.85,145.77,145.77,14486.0,122.3157,122.3408,122.2737,122.2737,14486.0
2018-09-25 14:05:00,145.78,145.84,145.75,145.81,7767.0,122.2821,122.3324,122.2569,122.3073,7767.0
2018-09-25 14:10:00,145.84,145.9,145.81,145.9,2118.0,122.3324,122.3828,122.3073,122.3828,2118.0
2018-09-25 14:15:00,145.86,145.97,145.86,145.97,4600.0,122.3492,122.4415,122.3492,122.4415,4600.0
2018-09-25 14:20:00,146.0,146.01,145.89,145.89,5011.0,122.4666,122.475,122.3744,122.3744,5011.0
2018-09-25 14:25:00,145.92,145.95,145.88,145.95,5567.0,122.3995,122.4247,122.366,122.4247,5567.0
2018-09-25 14:30:00,145.93,145.97,145.87,145.89,7415.0,122.4079,122.4415,122.3576,122.3744,7415.0
2018-09-25 14:35:00,145.91,145.91,145.79,145.79,5019.0,122.3911,122.3911,122.2905,122.2905,5019.0
2018-09-25 14:40:00,145.8,145.84,145.79,145.83,4480.0,122.2989,122.3324,122.2905,122.324,4480.0
2018-09-25 14:45:00,145.83,145.9,145.79,145.82,4900.0,122.324,122.3828,122.2905,122.3157,4900.0
2018-09-25 14:50:00,145.83,145.89,145.81,145.88,5538.0,122.324,122.3744,122.3073,122.366,5538.0
2018-09-25 14:55:00,145.92,145.92,145.8,145.82,7150.0,122.3995,122.3995,122.2989,122.3157,7150.0
2018-09-25 15:00:00,145.83,145.85,145.82,145.84,2480.0,122.324,122.3408,122.3157,122.3324,2480.0
2018-09-25 15:05:00,145.84,145.89,145.8,145.81,13811.0,122.3324,122.3744,122.2989,122.3073,13811.0
2018-09-25 15:10:00,145.82,145.82,145.68,145.71,7504.0,122.3157,122.3157,122.1982,122.2234,7504.0
2018-09-25 15:15:00,145.7,145.72,145.65,145.72,5810.0,122.215,122.2318,122.1731,122.2318,5810.0
2018-09-25 15:20:00,145.7,145.78,145.69,145.76,8451.0,122.215,122.2821,122.2066,122.2653,8451.0
2018-09-25 15:25:00,145.78,145.8,145.77,145.78,3666.0,122.2821,122.2989,122.2737,122.2821,3666.0
2018-09-25 15:30:00,145.8,145.92,145.8,145.88,12717.0,122.2989,122.3995,122.2989,122.366,12717.0
2018-09-25 15:35:00,145.89,145.97,145.89,145.94,19753.0,122.3744,122.4415,122.3744,122.4163,19753.0
2018-09-25 15:40:00,145.93,145.93,145.79,145.81,33352.0,122.4079,122.4079,122.2905,122.3073,33352.0
2018-09-25 15:45:00,145.83,145.93,145.81,145.82,22339.0,122.324,122.4079,122.3073,122.3157,22339.0
2018-09-25 15:50:00,145.82,145.84,145.68,145.7,25517.0,122.3157,122.3324,122.1982,122.215,25517.0
2018-09-25 15:55:00,145.7,145.71,145.51,145.7,87584.0,122.215,122.2234,122.0556,122.215,87584.0
2018-09-26 09:30:00,145.51,145.93,145.14,145.15,22150.0,122.0556,122.4079,121.7453,121.7537,22150.0
2018-09-26 09:35:00,145.31,145.57,145.18,145.53,10280.0,121.8879,122.106,121.7788,122.0724,10280.0
2018-09-26 09:40:00,145.5,145.53,145.29,145.53,6595.0,122.0472,122.0724,121.8711,122.0724,6595.0
2018-09-26 09:45:00,145.63,145.64,145.43,145.62,6496.0,122.1563,122.1647,121.9885,122.1479,6496.0
2018-09-26 09:50:00,145.61,145.61,145.31,145.33,4928.0,122.1395,122.1395,121.8879,121.9046,4928.0
2018-09-26 09:55:00,145.33,145.33,145.13,145.15,6083.0,121.9046,121.9046,121.7369,121.7537,6083.0
2018-09-26 10:00:00,145.12,145.36,145.12,145.22,5214.0,121.7285,121.9298,121.7285,121.8124,5214.0
2018-09-26 10:05:00,145.28,145.38,145.21,145.33,5367.0,121.8627,121.9466,121.804,121.9046,5367.0
2018-09-26 10:10:00,145.33,145.43,145.27,145.36,8623.0,121.9046,121.9885,121.8543,121.9298,8623.0
2018-09-26 10:15:00,145.36,145.41,145.0,145.03,13080.0,121.9298,121.9717,121.6278,121.653,13080.0
2018-09-26 10:20:00,145.01,145.04,144.87,144.91,24737.0,121.6362,121.6614,121.5188,121.5523,24737.0
2018-09-26 10:25:00,144.92,145.06,144.9,144.99,12125.0,121.5607,121.6782,121.5439,121.6194,12125.0
2018-09-26 10:30:00,145.01,145.14,145.01,145.04,8698.0,121.6362,121.7453,121.6362,121.6614,8698.0
2018-09-26 10:35:00,145.06,145.15,145.01,145.09,9534.0,121.6782,121.7537,121.6362,121.7033,9534.0
2018-09-26 10:40:00,145.11,145.12,144.94,144.95,21257.0,121.7201,121.7285,121.5775,121.5859,21257.0
2018-09-26 10:45:00,144.91,145.0,144.88,144.96,7581.0,121.5523,121.6278,121.5272,121.5943,7581.0
2018-09-26 10:50:00,144.99,145.0,144.91,144.99,14150.0,121.6194,121.6278,121.5523,121.6194,14150.0
2018-09-26 10:55:00,145.0,145.1,144.99,145.04,12911.0,121.6278,121.7117,121.6194,121.6614,12911.0
2018-09-26 11:00:00,145.07,145.16,145.03,145.16,15548.0,121.6865,121.762,121.653,121.762,15548.0
2018-09-26 11:05:00,145.16,145.29,145.13,145.22,14121.0,121.762,121.8711,121.7369,121.8124,14121.0
2018-09-26 11:10:00,145.23,145.34,145.2,145.29,21938.0,121.8208,121.913,121.7956,121.8711,21938.0
2018-09-26 11:15:00,145.3,145.37,145.28,145.33,8454.0,121.8795,121.9382,121.8627,121.9046,8454.0
2018-09-26 11:20:00,145.32,145.37,145.27,145.32,7615.0,121.8962,121.9382,121.8543,121.8962,7615.0
2018-09-26 11:25:00,145.31,145.36,145.29,145.34,3555.0,121.8879,121.9298,121.8711,121.913,3555.0
2018-09-26 11:30:00,145.36,145.5,145.36,145.5,7732.0,121.9298,122.0472,121.9298,122.0472,7732.0
2018-09-26 11:35:00,145.49,145.5,145.21,145.21,9684.0,122.0388,122.0472,121.804,121.804,9684.0
2018-09-26 11:40:00,145.22,145.32,145.22,145.29,5422.0,121.8124,121.8962,121.8124,121.8711,5422.0
2018-09-26 11:45:00,145.29,145.29,145.13,145.21,6465.0,121.8711,121.8711,121.7369,121.804,6465.0
2018-09-26 11:50:00,145.2,145.25,145.19,145.25,5192.0,121.7956,121.8375,121.7872,121.8375,5192.0
2018-09-26 11:55:00,145.22,145.22,145.07,145.07,4846.0,121.8124,121.8124,121.6865,121.6865,4846.0
2018-09-26 12:00:00,145.07,145.09,144.99,145.01,4235.0,121.6865,121.7033,121.6194,121.6362,4235.0
2018-09-26 12:05:00,145.0,145.03,144.94,144.98,4016.0,121.6278,121.653,121.5775,121.6111,4016.0
2018-09-26 12:10:00,144.98,144.98,144.86,144.9,5769.0,121.6111,121.6111,121.5104,121.5439,5769.0
2018-09-26 12:15:00,144.9,145.08,144.87,145.06,6336.0,121.5439,121.6949,121.5188,121.6782,6336.0
2018-09-26 12:20:00,145.02,145.1,145.0,145.06,7967.0,121.6446,121.7117,121.6278,121.6782,7967.0
2018-09-26 12:25:00,145.07,145.15,145.05,145.15,4459.0,121.6865,121.7537,121.6698,121.7537,4459.0
2018-09-26 12:30:00,145.12,145.12,145.01,145.03,4731.0,121.7285,121.7285,121.6362,121.653,4731.0
2018-09-26 12:35:00,145.04,145.12,145.03,145.11,4459.0,121.6614,121.7285,121.653,121.7201,4459.0
2018-09-26 12:40:00,145.1,145.1,145.02,145.04,2868.0,121.7117,121.7117,121.6446,121.6614,2868.0
2018-09-26 12:45:00,145.05,145.1,145.0,145.01,2548.0,121.6698,121.7117,121.6278,121.6362,2548.0
2018-09-26 12:50:00,145.02,145.08,145.02,145.06,2400.0,121.6446,121.6949,121.6446,121.6782,2400.0
2018-09-26 12:55:00,145.06,145.14,145.06,145.14,3194.0,121.6782,121.7453,121.6782,121.7453,3194.0
2018-09-26 13:00:00,145.13,145.22,145.1,145.15,5010.0,121.7369,121.8124,121.7117,121.7537,5010.0
2018-09-26 13:05:00,145.14,145.19,145.07,145.07,5071.0,121.7453,121.7872,121.6865,121.6865,5071.0
2018-09-26 13:10:00,145.14,145.15,145.05,145.1,3232.0,121.7453,121.7537,121.6698,121.7117,3232.0
2018-09-26 13:15:00,145.1,145.14,145.04,145.08,2591.0,121.7117,121.7453,121.6614,121.6949,2591.0
2018-09-26 13:20:00,145.06,145.12,145.06,145.08,3558.0,121.6782,121.7285,121.6782,121.6949,3558.0
2018-09-26 13:25:00,145.11,145.12,145.08,145.08,4434.0,121.7201,121.7285,121.6949,121.6949,4434.0
2018-09-26 13:30:00,145.1,145.23,145.06,145.22,4000.0,121.7117,121.8208,121.6782,121.8124,4000.0
2018-09-26 13:35:00,145.25,145.31,145.25,145.27,4169.0,121.8375,121.8879,121.8375,121.8543,4169.0
2018-09-26 13:40:00,145.26,145.29,145.21,145.29,3976.0,121.8459,121.8711,121.804,121.8711,3976.0
2018-09-26 13:45:00,145.31,145.33,145.26,145.31,4108.0,121.8879,121.9046,121.8459,121.8879,4108.0
2018-09-26 13:50:00,145.29,145.29,145.22,145.23,4662.0,121.8711,121.8711,121.8124,121.8208,4662.0
2018-09-26 13:55:00,145.23,145.24,145.14,145.15,4979.0,121.8208,121.8291,121.7453,121.7537,4979.0
2018-09-26 14:00:00,145.19,145.63,145.17,145.38,20488.0,121.7872,122.1563,121.7704,121.9466,20488.0
2018-09-26 14:05:00,145.39,145.39,145.13,145.18,18773.0,121.955,121.955,121.7369,121.7788,18773.0
2018-09-26 14:10:00,145.2,145.28,145.16,145.18,19587.0,121.7956,121.8627,121.762,121.7788,19587.0
2018-09-26 14:15:00,145.19,145.32,145.13,145.14,6649.0,121.7872,121.8962,121.7369,121.7453,6649.0
2018-09-26 14:20:00,145.13,145.23,145.13,145.14,3981.0,121.7369,121.8208,121.7369,121.7453,3981.0
2018-09-26 14:25:00,145.15,145.16,145.03,145.05,8590.0,121.7537,121.762,121.653,121.6698,8590.0
2018-09-26 14:30:00,145.03,145.11,145.02,145.11,6018.0,121.653,121.7201,121.6446,121.7201,6018.0
2018-09-26 14:35:00,145.11,145.13,144.81,144.81,10165.0,121.7201,121.7369,121.4685,121.4685,10165.0
2018-09-26 14:40:00,144.81,144.86,144.81,144.81,10500.0,121.4685,121.5104,121.4685,121.4685,10500.0
2018-09-26 14:45:00,144.8,144.93,144.68,144.88,13024.0,121.4601,121.5691,121.3594,121.5272,13024.0
2018-09-26 14:50:00,144.84,144.84,144.75,144.81,6663.0,121.4936,121.4936,121.4181,121.4685,6663.0
2018-09-26 14:55:00,144.82,144.82,144.72,144.76,6282.0,121.4768,121.4768,121.393,121.4265,6282.0
2018-09-26 15:00:00,144.77,144.88,144.76,144.78,8844.0,121.4349,121.5272,121.4265,121.4433,8844.0
2018-09-26 15:05:00,144.79,144.93,144.79,144.89,7406.0,121.4517,121.5691,121.4517,121.5356,7406.0
2018-09-26 15:10:00,144.91,144.97,144.84,144.84,9054.0,121.5523,121.6027,121.4936,121.4936,9054.0
2018-09-26 15:15:00,144.84,144.85,144.75,144.8,6734.0,121.4936,121.502,121.4181,121.4601,6734.0
2018-09-26 15:20:00,144.81,144.9,144.79,144.79,10079.0,121.4685,121.5439,121.4517,121.4517,10079.0
2018-09-26 15:25:00,144.75,144.77,144.6,144.67,10315.0,121.4181,121.4349,121.2923,121.351,10315.0
2018-09-26 15:30:00,144.67,144.67,144.4,144.4,18882.0,121.351,121.351,121.1245,121.1245,18882.0
2018-09-26 15:35:00,144.38,144.4,144.24,144.31,11147.0,121.1078,121.1245,120.9903,121.049,11147.0
2018-09-26 15:40:00,144.28,144.31,144.16,144.16,18984.0,121.0239,121.049,120.9232,120.9232,18984.0
2018-09-26 15:45:00,144.14,144.16,143.71,143.75,34082.0,120.9065,120.9232,120.5458,120.5793,34082.0
2018-09-26 15:50:00,143.74,143.91,143.69,143.77,28318.0,120.5709,120.7135,120.529,120.5961,28318.0
2018-09-26 15:55:00,143.76,144.05,143.75,143.95,107743.0,120.5877,120.831,120.5793,120.7471,107743.0
2018-09-27 09:30:00,143.71,143.91,143.3,143.59,22781.0,121.2099,121.3786,120.8641,121.1087,22781.0
2018-09-27 09:35:00,143.77,144.0,143.77,143.93,6200.0,121.2605,121.4545,121.2605,121.3955,6200.0
2018-09-27 09:40:00,143.88,143.97,143.68,143.76,6868.0,121.3533,121.4292,121.1846,121.2521,6868.0
2018-09-27 09:45:00,143.71,144.04,143.71,144.02,5657.0,121.2099,121.4882,121.2099,121.4714,5657.0
2018-09-27 09:50:00,143.96,144.14,143.9,143.98,10458.0,121.4208,121.5726,121.3702,121.4376,10458.0
2018-09-27 09:55:00,144.02,144.39,143.94,144.37,11619.0,121.4714,121.7834,121.4039,121.7666,11619.0
2018-09-27 10:00:00,144.38,144.61,144.3,144.5,13344.0,121.775,121.969,121.7075,121.8762,13344.0
2018-09-27 10:05:00,144.5,144.51,144.33,144.4,5481.0,121.8762,121.8846,121.7328,121.7919,5481.0
2018-09-27 10:10:00,144.35,144.36,144.2,144.22,4090.0,121.7497,121.7581,121.6232,121.6401,4090.0
2018-09-27 10:15:00,144.22,144.34,144.18,144.32,6915.0,121.6401,121.7413,121.6063,121.7244,6915.0
2018-09-27 10:20:00,144.34,144.34,144.18,144.19,3579.0,121.7413,121.7413,121.6063,121.6148,3579.0
2018-09-27 10:25:00,144.16,144.26,144.15,144.25,5699.0,121.5894,121.6738,121.581,121.6654,5699.0
2018-09-27 10:30:00,144.26,144.27,144.06,144.1,6389.0,121.6738,121.6822,121.5051,121.5388,6389.0
2018-09-27 10:35:00,144.11,144.14,144.07,144.07,7016.0,121.5473,121.5726,121.5135,121.5135,7016.0
2018-09-27 10:40:00,144.09,144.2,144.05,144.15,4929.0,121.5304,121.6232,121.4967,121.581,4929.0
2018-09-27 10:45:00,144.16,144.21,144.11,144.12,13476.0,121.5894,121.6316,121.5473,121.5557,13476.0
2018-09-27 10:50:00,144.1,144.1,143.93,143.94,6251.0,121.5388,121.5388,121.3955,121.4039,6251.0
2018-09-27 10:55:00,143.96,143.99,143.83,143.84,4327.0,121.4208,121.4461,121.3111,121.3195,4327.0
2018-09-27 11:00:00,143.83,143.83,143.65,143.76,9844.0,121.3111,121.3111,121.1593,121.2521,9844.0
2018-09-27 11:05:00,143.74,143.86,143.74,143.8,10911.0,121.2352,121.3364,121.2352,121.2858,10911.0
2018-09-27 11:10:00,143.8,143.84,143.76,143.82,7016.0,121.2858,121.3195,121.2521,121.3027,7016.0
2018-09-27 11:15:00,143.83,143.92,143.77,143.87,17958.0,121.3111,121.387,121.2605,121.3449,17958.0
2018-09-27 11:20:00,143.87,143.96,143.79,143.96,24633.0,121.3449,121.4208,121.2774,121.4208,24633.0
2018-09-27 11:25:00,143.93,143.93,143.7,143.77,20530.0,121.3955,121.3955,121.2015,121.2605,20530.0
2018-09-27 11:30:00,143.78,144.07,143.73,144.07,24558.0,121.2689,121.5135,121.2268,121.5135,24558.0
2018-09-27 11:35:00,144.06,144.15,143.99,144.08,11498.0,121.5051,121.581,121.4461,121.522,11498.0
2018-09-27 11:40:00,144.09,144.32,144.09,144.3,14180.0,121.5304,121.7244,121.5304,121.7075,14180.0
2018-09-27 11:45:00,144.3,144.36,144.19,144.19,13600.0,121.7075,121.7581,121.6148,121.6148,13600.0
2018-09-27 11:50:00,144.16,144.31,144.15,144.16,5120.0,121.5894,121.716,121.581,121.5894,5120.0
2018-09-27 11:55:00,144.14,144.26,144.14,144.25,4660.0,121.5726,121.6738,121.5726,121.6654,4660.0
2018-09-27 12:00:00,144.22,144.28,144.22,144.25,6494.0,121.6401,121.6907,121.6401,121.6654,6494.0
2018-09-27 12:05:00,144.28,144.28,144.19,144.19,2774.0,121.6907,121.6907,121.6148,121.6148,2774.0
2018-09-27 12:10:00,144.18,144.3,144.18,144.21,7500.0,121.6063,121.7075,121.6063,121.6316,7500.0
2018-09-27 12:15:00,144.23,144.24,144.15,144.21,4300.0,121.6485,121.6569,121.581,121.6316,4300.0
2018-09-27 12:20:00,144.24,144.24,144.11,144.18,4118.0,121.6569,121.6569,121.5473,121.6063,4118.0
2018-09-27 12:25:00,144.14,144.15,144.09,144.09,2553.0,121.5726,121.581,121.5304,121.5304,2553.0
2018-09-27 12:30:00,144.1,144.13,144.04,144.1,4798.0,121.5388,121.5641,121.4882,121.5388,4798.0
2018-09-27 12:35:00,144.07,144.09,144.04,144.05,3243.0,121.5135,121.5304,121.4882,121.4967,3243.0
2018-09-27 12:40:00,144.06,144.09,144.0,144.01,4905.0,121.5051,121.5304,121.4545,121.4629,4905.0
2018-09-27 12:45:00,144.03,144.16,144.03,144.11,3727.0,121.4798,121.5894,121.4798,121.5473,3727.0
2018-09-27 12:50:00,144.09,144.26,144.07,144.26,4992.0,121.5304,121.6738,121.5135,121.6738,4992.0
2018-09-27 12:55:00,144.25,144.26,144.22,144.22,4832.0,121.6654,121.6738,121.6401,121.6401,4832.0
2018-09-27 13:00:00,144.21,144.21,144.15,144.16,2600.0,121.6316,121.6316,121.581,121.5894,2600.0
2018-09-27 13:05:00,144.17,144.23,144.12,144.18,4899.0,121.5979,121.6485,121.5557,121.6063,4899.0
2018-09-27 13:10:00,144.18,144.21,144.15,144.21,3613.0,121.6063,121.6316,121.581,121.6316,3613.0
2018-09-27 13:15:00,144.23,144.3,144.23,144.29,6300.0,121.6485,121.7075,121.6485,121.6991,6300.0
2018-09-27 13:20:00,144.3,144.31,144.25,144.26,9966.0,121.7075,121.716,121.6654,121.6738,9966.0
2018-09-27 13:25:00,144.25,144.27,144.21,144.26,6818.0,121.6654,121.6822,121.6316,121.6738,6818.0
2018-09-27 13:30:00,144.24,144.26,144.22,144.24,5435.0,121.6569,121.6738,121.6401,121.6569,5435.0
2018-09-27 13:35:00,144.25,144.25,144.17,144.18,4105.0,121.6654,121.6654,121.5979,121.6063,4105.0
2018-09-27 13:40:00,144.18,144.24,144.14,144.24,4500.0,121.6063,121.6569,121.5726,121.6569,4500.0
2018-09-27 13:45:00,144.25,144.29,144.16,144.19,16255.0,121.6654,121.6991,121.5894,121.6148,16255.0
2018-09-27 13:50:00,144.19,144.19,144.1,144.13,3604.0,121.6148,121.6148,121.5388,121.5641,3604.0
2018-09-27 13:55:00,144.12,144.13,144.05,144.1,5760.0,121.5557,121.5641,121.4967,121.5388,5760.0
2018-09-27 14:00:00,144.1,144.12,143.97,144.0,8750.0,121.5388,121.5557,121.4292,121.4545,8750.0
2018-09-27 14:05:00,144.0,144.05,143.97,144.01,6147.0,121.4545,121.4967,121.4292,121.4629,6147.0
2018-09-27 14:10:00,144.02,144.03,143.97,144.02,4151.0,121.4714,121.4798,121.4292,121.4714,4151.0
2018-09-27 14:15:00,144.0,144.03,144.0,144.02,2526.0,121.4545,121.4798,121.4545,121.4714,2526.0
2018-09-27 14:20:00,144.01,144.04,143.95,143.95,9333.0,121.4629,121.4882,121.4123,121.4123,9333.0
2018-09-27 14:25:00,143.97,143.98,143.86,143.86,6853.0,121.4292,121.4376,121.3364,121.3364,6853.0
2018-09-27 14:30:00,143.85,143.94,143.85,143.91,4319.0,121.328,121.4039,121.328,121.3786,4319.0
2018-09-27 14:35:00,143.91,143.94,143.85,143.88,4565.0,121.3786,121.4039,121.328,121.3533,4565.0
2018-09-27 14:40:00,143.88,143.88,143.82,143.86,3469.0,121.3533,121.3533,121.3027,121.3364,3469.0
2018-09-27 14:45:00,143.84,143.87,143.84,143.87,3244.0,121.3195,121.3449,121.3195,121.3449,3244.0
2018-09-27 14:50:00,143.88,143.89,143.86,143.87,5417.0,121.3533,121.3617,121.3364,121.3449,5417.0
2018-09-27 14:55:00,143.85,143.88,143.73,143.73,6875.0,121.328,121.3533,121.2268,121.2268,6875.0
2018-09-27 15:00:00,143.79,143.83,143.75,143.81,7288.0,121.2774,121.3111,121.2436,121.2942,7288.0
2018-09-27 15:05:00,143.83,143.84,143.74,143.77,8018.0,121.3111,121.3195,121.2352,121.2605,8018.0
2018-09-27 15:10:00,143.75,143.78,143.72,143.75,5627.0,121.2436,121.2689,121.2183,121.2436,5627.0
2018-09-27 15:15:00,143.75,143.76,143.72,143.73,4075.0,121.2436,121.2521,121.2183,121.2268,4075.0
2018-09-27 15:20:00,143.72,143.72,143.66,143.69,6074.0,121.2183,121.2183,121.1677,121.193,6074.0
2018-09-27 15:25:00,143.67,143.67,143.62,143.62,7540.0,121.1762,121.1762,121.134,121.134,7540.0
2018-09-27 15:30:00,143.6,143.64,143.53,143.64,10650.0,121.1171,121.1509,121.0581,121.1509,10650.0
2018-09-27 15:35:00,143.63,143.64,143.52,143.53,11595.0,121.1424,121.1509,121.0496,121.0581,11595.0
2018-09-27 15:40:00,143.52,143.59,143.5,143.54,19023.0,121.0496,121.1087,121.0328,121.0665,19023.0
2018-09-27 15:45:00,143.53,143.53,143.47,143.53,32712.0,121.0581,121.0581,121.0075,121.0581,32712.0
2018-09-27 15:50:00,143.51,143.53,143.48,143.51,52464.0,121.0412,121.0581,121.0159,121.0412,52464.0
2018-09-27 15:55:00,143.5,143.59,143.34,143.39,170350.0,121.0328,121.1087,120.8978,120.94,170350.0
2018-09-28 09:30:00,143.35,143.84,143.35,143.84,26442.0,120.9063,121.3195,120.9063,121.3195,26442.0
2018-09-28 09:35:00,143.78,144.16,143.65,144.07,15167.0,121.2689,121.5894,121.1593,121.5135,15167.0
2018-09-28 09:40:00,144.1,144.36,144.1,144.36,8232.0,121.5388,121.7581,121.5388,121.7581,8232.0
2018-09-28 09:45:00,144.3,144.3,144.08,144.23,15518.0,121.7075,121.7075,121.522,121.6485,15518.0
2018-09-28 09:50:00,144.23,144.25,143.99,144.06,12766.0,121.6485,121.6654,121.4461,121.5051,12766.0
2018-09-28 09:55:00,144.08,144.21,144.06,144.11,12989.0,121.522,121.6316,121.5051,121.5473,12989.0
2018-09-28 10:00:00,144.06,144.18,144.05,144.13,12958.0,121.5051,121.6063,121.4967,121.5641,12958.0
2018-09-28 10:05:00,144.13,144.2,144.09,144.13,9197.0,121.5641,121.6232,121.5304,121.5641,9197.0
2018-09-28 10:10:00,144.17,144.31,144.13,144.3,29273.0,121.5979,121.716,121.5641,121.7075,29273.0
2018-09-28 10:15:00,144.3,144.35,144.2,144.28,7992.0,121.7075,121.7497,121.6232,121.6907,7992.0
2018-09-28 10:20:00,144.29,144.43,144.22,144.37,4312.0,121.6991,121.8172,121.6401,121.7666,4312.0
2018-09-28 10:25:00,144.43,144.57,144.39,144.55,2600.0,121.8172,121.9353,121.7834,121.9184,2600.0
2018-09-28 10:30:00,144.54,144.74,144.52,144.74,5538.0,121.91,122.0786,121.8931,122.0786,5538.0
2018-09-28 10:35:00,144.73,144.84,144.68,144.75,11451.0,122.0702,122.163,122.028,122.0871,11451.0
2018-09-28 10:40:00,144.75,144.75,144.59,144.68,7018.0,122.0871,122.0871,121.9521,122.028,7018.0
2018-09-28 10:45:00,144.69,144.75,144.58,144.58,8796.0,122.0365,122.0871,121.9437,121.9437,8796.0
2018-09-28 10:50:00,144.58,144.71,144.57,144.71,8024.0,121.9437,122.0533,121.9353,122.0533,8024.0
2018-09-28 10:55:00,144.73,144.86,144.73,144.78,8031.0,122.0702,122.1799,122.0702,122.1124,8031.0
2018-09-28 11:00:00,144.79,144.91,144.72,144.72,9396.0,122.1208,122.222,122.0618,122.0618,9396.0
2018-09-28 11:05:00,144.75,144.75,144.45,144.46,6900.0,122.0871,122.0871,121.834,121.8425,6900.0
2018-09-28 11:10:00,144.46,144.58,144.41,144.41,16344.0,121.8425,121.9437,121.8003,121.8003,16344.0
2018-09-28 11:15:00,144.4,144.42,144.33,144.38,10945.0,121.7919,121.8087,121.7328,121.775,10945.0
2018-09-28 11:20:00,144.37,144.62,144.37,144.6,4322.0,121.7666,121.9774,121.7666,121.9606,4322.0
2018-09-28 11:25:00,144.63,144.69,144.55,144.62,9139.0,121.9859,122.0365,121.9184,121.9774,9139.0
2018-09-28 11:30:00,144.63,144.64,144.56,144.59,6255.0,121.9859,121.9943,121.9268,121.9521,6255.0
2018-09-28 11:35:00,144.59,144.64,144.53,144.55,7947.0,121.9521,121.9943,121.9015,121.9184,7947.0
2018-09-28 11:40:00,144.56,144.63,144.5,144.56,17700.0,121.9268,121.9859,121.8762,121.9268,17700.0
2018-09-28 11:45:00,144.57,144.58,144.48,144.56,10518.0,121.9353,121.9437,121.8593,121.9268,10518.0
2018-09-28 11:50:00,144.55,144.59,144.53,144.53,4274.0,121.9184,121.9521,121.9015,121.9015,4274.0
2018-09-28 11:55:00,144.52,144.62,144.52,144.61,5334.0,121.8931,121.9774,121.8931,121.969,5334.0
2018-09-28 12:00:00,144.61,144.69,144.54,144.54,9193.0,121.969,122.0365,121.91,121.91,9193.0
2018-09-28 12:05:00,144.55,144.74,144.54,144.67,15845.0,121.9184,122.0786,121.91,122.0196,15845.0
2018-09-28 12:10:00,144.64,144.64,144.56,144.59,3914.0,121.9943,121.9943,121.9268,121.9521,3914.0
2018-09-28 12:15:00,144.61,144.64,144.57,144.57,3850.0,121.969,121.9943,121.9353,121.9353,3850.0
2018-09-28 12:20:00,144.56,144.6,144.52,144.59,5775.0,121.9268,121.9606,121.8931,121.9521,5775.0
2018-09-28 12:25:00,144.59,144.63,144.47,144.53,10655.0,121.9521,121.9859,121.8509,121.9015,10655.0
2018-09-28 12:30:00,144.53,144.7,144.45,144.59,12390.0,121.9015,122.0449,121.834,121.9521,12390.0
2018-09-28 12:35:00,144.59,144.61,144.54,144.61,3635.0,121.9521,121.969,121.91,121.969,3635.0
2018-09-28 12:40:00,144.58,144.68,144.58,144.66,3905.0,121.9437,122.028,121.9437,122.0112,3905.0
2018-09-28 12:45:00,144.67,144.71,144.58,144.61,4800.0,122.0196,122.0533,121.9437,121.969,4800.0
2018-09-28 12:50:00,144.59,144.63,144.53,144.63,3844.0,121.9521,121.9859,121.9015,121.9859,3844.0
2018-09-28 12:55:00,144.62,144.78,144.62,144.68,4698.0,121.9774,122.1124,121.9774,122.028,4698.0
2018-09-28 13:00:00,144.68,144.75,144.67,144.67,3814.0,122.028,122.0871,122.0196,122.0196,3814.0
2018-09-28 13:05:00,144.68,144.77,144.68,144.74,2978.0,122.028,122.1039,122.028,122.0786,2978.0
2018-09-28 13:10:00,144.78,144.86,144.77,144.84,4958.0,122.1124,122.1799,122.1039,122.163,4958.0
2018-09-28 13:15:00,144.84,144.94,144.8,144.91,6824.0,122.163,122.2473,122.1292,122.222,6824.0
2018-09-28 13:20:00,144.88,145.06,144.88,145.06,4263.0,122.1967,122.3485,122.1967,122.3485,4263.0
2018-09-28 13:25:00,145.02,145.14,145.01,145.14,6916.0,122.3148,122.416,122.3064,122.416,6916.0
2018-09-28 13:30:00,145.18,145.26,145.16,145.19,7798.0,122.4497,122.5172,122.4329,122.4582,7798.0
2018-09-28 13:35:00,145.23,145.27,145.2,145.25,7219.0,122.4919,122.5257,122.4666,122.5088,7219.0
2018-09-28 13:40:00,145.26,145.36,145.25,145.31,8465.0,122.5172,122.6016,122.5088,122.5594,8465.0
2018-09-28 13:45:00,145.28,145.28,145.15,145.21,6670.0,122.5341,122.5341,122.4244,122.4751,6670.0
2018-09-28 13:50:00,145.18,145.22,145.09,145.11,7554.0,122.4497,122.4835,122.3738,122.3907,7554.0
2018-09-28 13:55:00,145.11,145.15,145.07,145.09,7284.0,122.3907,122.4244,122.357,122.3738,7284.0
2018-09-28 14:00:00,145.09,145.11,145.01,145.01,5801.0,122.3738,122.3907,122.3064,122.3064,5801.0
2018-09-28 14:05:00,145.01,145.04,144.85,144.87,7715.0,122.3064,122.3317,122.1714,122.1883,7715.0
2018-09-28 14:10:00,144.89,144.89,144.79,144.8,12914.0,122.2052,122.2052,122.1208,122.1292,12914.0
2018-09-28 14:15:00,144.78,144.79,144.7,144.75,11117.0,122.1124,122.1208,122.0449,122.0871,11117.0
2018-09-28 14:20:00,144.75,144.94,144.74,144.88,6085.0,122.0871,122.2473,122.0786,122.1967,6085.0
2018-09-28 14:25:00,144.89,144.89,144.72,144.83,11696.0,122.2052,122.2052,122.0618,122.1545,11696.0
2018-09-28 14:30:00,144.8,144.82,144.77,144.79,4629.0,122.1292,122.1461,122.1039,122.1208,4629.0
2018-09-28 14:35:00,144.78,144.94,144.78,144.94,7600.0,122.1124,122.2473,122.1124,122.2473,7600.0
2018-09-28 14:40:00,144.94,145.0,144.86,144.92,10039.0,122.2473,122.2979,122.1799,122.2305,10039.0
2018-09-28 14:45:00,144.95,144.99,144.87,144.87,8644.0,122.2558,122.2895,122.1883,122.1883,8644.0
2018-09-28 14:50:00,144.88,144.93,144.83,144.93,8937.0,122.1967,122.2389,122.1545,122.2389,8937.0
2018-09-28 14:55:00,144.94,145.24,144.94,145.24,8252.0,122.2473,122.5004,122.2473,122.5004,8252.0
2018-09-28 15:00:00,145.25,145.26,145.18,145.21,10224.0,122.5088,122.5172,122.4497,122.4751,10224.0
2018-09-28 15:05:00,145.21,145.26,145.2,145.24,11614.0,122.4751,122.5172,122.4666,122.5004,11614.0
2018-09-28 15:10:00,145.24,145.33,145.23,145.33,13442.0,122.5004,122.5763,122.4919,122.5763,13442.0
2018-09-28 15:15:00,145.31,145.32,145.21,145.24,10181.0,122.5594,122.5678,122.4751,122.5004,10181.0
2018-09-28 15:20:00,145.25,145.32,145.16,145.3,12310.0,122.5088,122.5678,122.4329,122.551,12310.0
2018-09-28 15:25:00,145.29,145.32,145.18,145.21,13738.0,122.5425,122.5678,122.4497,122.4751,13738.0
2018-09-28 15:30:00,145.2,145.21,145.04,145.12,25921.0,122.4666,122.4751,122.3317,122.3991,25921.0
2018-09-28 15:35:00,145.16,145.17,145.08,145.1,23111.0,122.4329,122.4413,122.3654,122.3823,23111.0
2018-09-28 15:40:00,145.1,145.22,145.07,145.2,18212.0,122.3823,122.4835,122.357,122.4666,18212.0
2018-09-28 15:45:00,145.2,145.43,145.19,145.35,23435.0,122.4666,122.6606,122.4582,122.5931,23435.0
2018-09-28 15:50:00,145.35,145.35,145.21,145.25,46155.0,122.5931,122.5931,122.4751,122.5088,46155.0
2018-09-28 15:55:00,145.25,145.33,145.22,145.3,78461.0,122.5088,122.5763,122.4835,122.551,78461.0
2018-10-01 09:30:00,146.09,146.09,145.51,146.02,29447.0,123.2173,123.2173,122.7281,123.1582,29447.0
2018-10-01 09:35:00,145.97,146.01,145.61,145.75,14319.0,123.1161,123.1498,122.8124,122.9305,14319.0
2018-10-01 09:40:00,145.76,145.78,145.49,145.61,10311.0,122.9389,122.9558,122.7112,122.8124,10311.0
2018-10-01 09:45:00,145.62,145.77,145.57,145.57,4441.0,122.8209,122.9474,122.7787,122.7787,4441.0
2018-10-01 09:50:00,145.54,145.61,145.41,145.49,10400.0,122.7534,122.8124,122.6437,122.7112,10400.0
2018-10-01 09:55:00,145.48,145.64,145.48,145.62,3600.0,122.7028,122.8377,122.7028,122.8209,3600.0
2018-10-01 10:00:00,145.55,145.62,145.45,145.58,13836.0,122.7618,122.8209,122.6775,122.7871,13836.0
2018-10-01 10:05:00,145.64,145.66,145.45,145.47,6524.0,122.8377,122.8546,122.6775,122.6943,6524.0
2018-10-01 10:10:00,145.42,145.47,145.05,145.06,10296.0,122.6522,122.6943,122.3401,122.3485,10296.0
2018-10-01 10:15:00,145.11,145.11,144.93,144.94,8242.0,122.3907,122.3907,122.2389,122.2473,8242.0
2018-10-01 10:20:00,144.93,145.0,144.87,145.0,6793.0,122.2389,122.2979,122.1883,122.2979,6793.0
2018-10-01 10:25:00,145.01,145.12,144.91,144.99,7532.0,122.3064,122.3991,122.222,122.2895,7532.0
2018-10-01 10:30:00,145.09,145.17,145.04,145.07,7007.0,122.3738,122.4413,122.3317,122.357,7007.0
2018-10-01 10:35:00,145.07,145.12,144.98,144.98,5495.0,122.357,122.3991,122.2811,122.2811,5495.0
2018-10-01 10:40:00,145.01,145.22,145.01,145.21,2200.0,122.3064,122.4835,122.3064,122.4751,2200.0
2018-10-01 10:45:00,145.21,145.43,145.17,145.43,10400.0,122.4751,122.6606,122.4413,122.6606,10400.0
2018-10-01 10:50:00,145.47,145.47,145.17,145.19,6366.0,122.6943,122.6943,122.4413,122.4582,6366.0
2018-10-01 10:55:00,145.19,145.24,145.12,145.18,4618.0,122.4582,122.5004,122.3991,122.4497,4618.0
2018-10-01 11:00:00,145.13,145.15,144.99,144.99,6689.0,122.4076,122.4244,122.2895,122.2895,6689.0
2018-10-01 11:05:00,145.0,145.21,145.0,145.19,14049.0,122.2979,122.4751,122.2979,122.4582,14049.0
2018-10-01 11:10:00,145.22,145.37,145.22,145.37,12177.0,122.4835,122.61,122.4835,122.61,12177.0
2018-10-01 11:15:00,145.38,145.53,145.38,145.42,8140.0,122.6184,122.745,122.6184,122.6522,8140.0
2018-10-01 11:20:00,145.43,145.56,145.43,145.53,7986.0,122.6606,122.7703,122.6606,122.745,7986.0
2018-10-01 11:25:00,145.51,145.61,145.45,145.48,8986.0,122.7281,122.8124,122.6775,122.7028,8986.0
2018-10-01 11:30:00,145.45,145.54,145.45,145.53,3712.0,122.6775,122.7534,122.6775,122.745,3712.0
2018-10-01 11:35:00,145.53,145.6,145.46,145.59,8365.0,122.745,122.804,122.6859,122.7956,8365.0
2018-10-01 11:40:00,145.6,145.71,145.58,145.59,9845.0,122.804,122.8968,122.7871,122.7956,9845.0
2018-10-01 11:45:00,145.58,145.68,145.57,145.65,8297.0,122.7871,122.8715,122.7787,122.8462,8297.0
2018-10-01 11:50:00,145.66,145.74,145.64,145.7,4821.0,122.8546,122.9221,122.8377,122.8883,4821.0
2018-10-01 11:55:00,145.74,145.74,145.64,145.64,5740.0,122.9221,122.9221,122.8377,122.8377,5740.0
2018-10-01 12:00:00,145.68,145.74,145.58,145.6,4981.0,122.8715,122.9221,122.7871,122.804,4981.0
2018-10-01 12:05:00,145.62,145.62,145.36,145.36,5732.0,122.8209,122.8209,122.6016,122.6016,5732.0
2018-10-01 12:10:00,145.36,145.43,145.33,145.38,6787.0,122.6016,122.6606,122.5763,122.6184,6787.0
2018-10-01 12:15:00,145.37,145.37,145.27,145.28,2500.0,122.61,122.61,122.5257,122.5341,2500.0
2018-10-01 12:20:00,145.28,145.31,145.1,145.14,7899.0,122.5341,122.5594,122.3823,122.416,7899.0
2018-10-01 12:25:00,145.09,145.13,144.99,145.01,6747.0,122.3738,122.4076,122.2895,122.3064,6747.0
2018-10-01 12:30:00,144.99,145.1,144.94,145.06,3484.0,122.2895,122.3823,122.2473,122.3485,3484.0
2018-10-01 12:35:00,145.05,145.09,145.04,145.09,2100.0,122.3401,122.3738,122.3317,122.3738,2100.0
2018-10-01 12:40:00,145.1,145.1,144.93,145.08,4068.0,122.3823,122.3823,122.2389,122.3654,4068.0
2018-10-01 12:45:00,145.01,145.02,144.94,144.94,3061.0,122.3064,122.3148,122.2473,122.2473,3061.0
2018-10-01 12:50:00,144.97,145.01,144.96,144.97,2039.0,122.2726,122.3064,122.2642,122.2726,2039.0
2018-10-01 12:55:00,144.99,145.0,144.93,144.93,1925.0,122.2895,122.2979,122.2389,122.2389,1925.0
2018-10-01 13:00:00,144.94,144.94,144.81,144.81,6106.0,122.2473,122.2473,122.1377,122.1377,6106.0
2018-10-01 13:05:00,144.86,144.91,144.81,144.84,5404.0,122.1799,122.222,122.1377,122.163,5404.0
2018-10-01 13:10:00,144.79,144.8,144.74,144.78,2507.0,122.1208,122.1292,122.0786,122.1124,2507.0
2018-10-01 13:15:00,144.75,144.94,144.73,144.89,2432.0,122.0871,122.2473,122.0702,122.2052,2432.0
2018-10-01 13:20:00,144.85,144.99,144.85,144.94,3602.0,122.1714,122.2895,122.1714,122.2473,3602.0
2018-10-01 13:25:00,144.97,144.97,144.9,144.92,1626.0,122.2726,122.2726,122.2136,122.2305,1626.0
2018-10-01 13:30:00,144.88,144.89,144.84,144.89,2626.0,122.1967,122.2052,122.163,122.2052,2626.0
2018-10-01 13:35:00,144.87,144.88,144.81,144.82,2634.0,122.1883,122.1967,122.1377,122.1461,2634.0
2018-10-01 13:40:00,144.88,144.88,144.77,144.8,3824.0,122.1967,122.1967,122.1039,122.1292,3824.0
2018-10-01 13:45:00,144.82,144.83,144.75,144.83,2664.0,122.1461,122.1545,122.0871,122.1545,2664.0
2018-10-01 13:50:00,144.81,144.88,144.79,144.82,3247.0,122.1377,122.1967,122.1208,122.1461,3247.0
2018-10-01 13:55:00,144.8,144.8,144.69,144.74,1900.0,122.1292,122.1292,122.0365,122.0786,1900.0
2018-10-01 14:00:00,144.79,144.82,144.69,144.8,4169.0,122.1208,122.1461,122.0365,122.1292,4169.0
2018-10-01 14:05:00,144.81,144.87,144.75,144.78,3786.0,122.1377,122.1883,122.0871,122.1124,3786.0
2018-10-01 14:10:00,144.76,144.83,144.75,144.82,4011.0,122.0955,122.1545,122.0871,122.1461,4011.0
2018-10-01 14:15:00,144.81,144.82,144.74,144.74,1965.0,122.1377,122.1461,122.0786,122.0786,1965.0
2018-10-01 14:20:00,144.72,144.73,144.6,144.71,5489.0,122.0618,122.0702,121.9606,122.0533,5489.0
2018-10-01 14:25:00,144.71,144.73,144.61,144.62,3224.0,122.0533,122.0702,121.969,121.9774,3224.0
2018-10-01 14:30:00,144.63,144.69,144.6,144.69,5354.0,121.9859,122.0365,121.9606,122.0365,5354.0
2018-10-01 14:35:00,144.7,144.72,144.65,144.69,3729.0,122.0449,122.0618,122.0027,122.0365,3729.0
2018-10-01 14:40:00,144.72,144.81,144.68,144.68,5394.0,122.0618,122.1377,122.028,122.028,5394.0
2018-10-01 14:45:00,144.71,144.86,144.71,144.83,2801.0,122.0533,122.1799,122.0533,122.1545,2801.0
2018-10-01 14:50:00,144.84,144.89,144.8,144.88,3522.0,122.163,122.2052,122.1292,122.1967,3522.0
2018-10-01 14:55:00,144.88,144.89,144.8,144.87,3477.0,122.1967,122.2052,122.1292,122.1883,3477.0
2018-10-01 15:00:00,144.85,144.85,144.77,144.82,3918.0,122.1714,122.1714,122.1039,122.1461,3918.0
2018-10-01 15:05:00,144.82,144.82,144.71,144.72,2877.0,122.1461,122.1461,122.0533,122.0618,2877.0
2018-10-01 15:10:00,144.72,144.77,144.63,144.63,15286.0,122.0618,122.1039,121.9859,121.9859,15286.0
2018-10-01 15:15:00,144.62,144.62,144.3,144.39,18621.0,121.9774,121.9774,121.7075,121.7834,18621.0
2018-10-01 15:20:00,144.38,144.42,144.21,144.3,14384.0,121.775,121.8087,121.6316,121.7075,14384.0
2018-10-01 15:25:00,144.34,144.36,144.14,144.29,18202.0,121.7413,121.7581,121.5726,121.6991,18202.0
2018-10-01 15:30:00,144.27,144.47,144.27,144.42,9726.0,121.6822,121.8509,121.6822,121.8087,9726.0
2018-10-01 15:35:00,144.42,144.5,144.37,144.39,10330.0,121.8087,121.8762,121.7666,121.7834,10330.0
2018-10-01 15:40:00,144.4,144.4,144.24,144.26,12141.0,121.7919,121.7919,121.6569,121.6738,12141.0
2018-10-01 15:45:00,144.27,144.38,144.22,144.22,14907.0,121.6822,121.775,121.6401,121.6401,14907.0
2018-10-01 15:50:00,144.21,144.27,144.19,144.23,31785.0,121.6316,121.6822,121.6148,121.6485,31785.0
2018-10-01 15:55:00,144.22,144.24,143.96,144.03,97586.0,121.6401,121.6569,121.4208,121.4798,97586.0
2018-10-02 09:30:00,144.04,144.04,143.35,143.38,25076.0,121.4882,121.4882,120.9063,120.9316,25076.0
2018-10-02 09:35:00,143.42,143.51,143.11,143.45,12725.0,120.9653,121.0412,120.7038,120.9906,12725.0
2018-10-02 09:40:00,143.65,144.01,143.65,144.01,5606.0,121.1593,121.4629,121.1593,121.4629,5606.0
2018-10-02 09:45:00,144.03,144.06,143.91,143.91,6325.0,121.4798,121.5051,121.3786,121.3786,6325.0
2018-10-02 09:50:00,144.01,144.01,143.66,143.66,2414.0,121.4629,121.4629,121.1677,121.1677,2414.0
2018-10-02 09:55:00,143.59,143.81,143.59,143.69,3146.0,121.1087,121.2942,121.1087,121.193,3146.0
2018-10-02 10:00:00,143.65,143.68,143.47,143.55,4248.0,121.1593,121.1846,121.0075,121.075,4248.0
2018-10-02 10:05:00,143.54,143.95,143.52,143.88,5830.0,121.0665,121.4123,121.0496,121.3533,5830.0
2018-10-02 10:10:00,143.89,143.89,143.61,143.68,5508.0,121.3617,121.3617,121.1256,121.1846,5508.0
2018-10-02 10:15:00,143.72,143.73,143.65,143.73,6936.0,121.2183,121.2268,121.1593,121.2268,6936.0
2018-10-02 10:20:00,143.73,143.95,143.69,143.95,4125.0,121.2268,121.4123,121.193,121.4123,4125.0
2018-10-02 10:25:00,143.95,144.02,143.91,143.96,1857.0,121.4123,121.4714,121.3786,121.4208,1857.0
2018-10-02 10:30:00,143.99,144.04,143.82,143.94,13585.0,121.4461,121.4882,121.3027,121.4039,13585.0
2018-10-02 10:35:00,143.88,144.03,143.8,144.0,11579.0,121.3533,121.4798,121.2858,121.4545,11579.0
2018-10-02 10:40:00,144.0,144.03,143.92,143.92,10165.0,121.4545,121.4798,121.387,121.387,10165.0
2018-10-02 10:45:00,143.88,143.99,143.83,143.96,2287.0,121.3533,121.4461,121.3111,121.4208,2287.0
2018-10-02 10:50:00,143.96,144.01,143.93,143.98,5072.0,121.4208,121.4629,121.3955,121.4376,5072.0
2018-10-02 10:55:00,143.95,144.01,143.9,143.98,3637.0,121.4123,121.4629,121.3702,121.4376,3637.0
2018-10-02 11:00:00,143.97,144.07,143.95,143.96,9278.0,121.4292,121.5135,121.4123,121.4208,9278.0
2018-10-02 11:05:00,143.96,143.96,143.8,143.8,2355.0,121.4208,121.4208,121.2858,121.2858,2355.0
2018-10-02 11:10:00,143.76,143.84,143.75,143.81,3914.0,121.2521,121.3195,121.2436,121.2942,3914.0
2018-10-02 11:15:00,143.75,143.82,143.74,143.76,4498.0,121.2436,121.3027,121.2352,121.2521,4498.0
2018-10-02 11:20:00,143.78,143.85,143.77,143.79,4888.0,121.2689,121.328,121.2605,121.2774,4888.0
2018-10-02 11:25:00,143.8,143.8,143.75,143.77,5796.0,121.2858,121.2858,121.2436,121.2605,5796.0
2018-10-02 11:30:00,143.78,143.8,143.74,143.75,3108.0,121.2689,121.2858,121.2352,121.2436,3108.0
2018-10-02 11:35:00,143.73,143.75,143.65,143.68,6794.0,121.2268,121.2436,121.1593,121.1846,6794.0
2018-10-02 11:40:00,143.69,143.79,143.69,143.75,4009.0,121.193,121.2774,121.193,121.2436,4009.0
2018-10-02 11:45:00,143.77,143.83,143.73,143.83,3452.0,121.2605,121.3111,121.2268,121.3111,3452.0
2018-10-02 11:50:00,143.88,143.98,143.86,143.98,2802.0,121.3533,121.4376,121.3364,121.4376,2802.0
2018-10-02 11:55:00,144.0,144.02,143.95,144.0,5213.0,121.4545,121.4714,121.4123,121.4545,5213.0
2018-10-02 12:00:00,143.97,144.04,143.97,144.0,12501.0,121.4292,121.4882,121.4292,121.4545,12501.0
2018-10-02 12:05:00,144.01,144.22,144.0,144.14,4937.0,121.4629,121.6401,121.4545,121.5726,4937.0
2018-10-02 12:10:00,144.16,144.17,144.14,144.14,850.0,121.5894,121.5979,121.5726,121.5726,850.0
2018-10-02 12:15:00,144.11,144.11,143.97,143.97,2669.0,121.5473,121.5473,121.4292,121.4292,2669.0
2018-10-02 12:20:00,143.97,144.08,143.97,144.05,2023.0,121.4292,121.522,121.4292,121.4967,2023.0
2018-10-02 12:25:00,144.06,144.18,144.05,144.12,4322.0,121.5051,121.6063,121.4967,121.5557,4322.0
2018-10-02 12:30:00,144.13,144.26,144.13,144.22,2892.0,121.5641,121.6738,121.5641,121.6401,2892.0
2018-10-02 12:35:00,144.22,144.31,144.19,144.23,2712.0,121.6401,121.716,121.6148,121.6485,2712.0
2018-10-02 12:40:00,144.25,144.25,144.17,144.17,3514.0,121.6654,121.6654,121.5979,121.5979,3514.0
2018-10-02 12:45:00,144.16,144.16,144.07,144.07,1435.0,121.5894,121.5894,121.5135,121.5135,1435.0
2018-10-02 12:50:00,144.06,144.06,143.97,144.0,4301.0,121.5051,121.5051,121.4292,121.4545,4301.0
2018-10-02 12:55:00,144.01,144.24,143.99,144.24,5858.0,121.4629,121.6569,121.4461,121.6569,5858.0
2018-10-02 13:00:00,144.2,144.2,144.11,144.11,19488.0,121.6232,121.6232,121.5473,121.5473,19488.0
2018-10-02 13:05:00,144.06,144.1,144.03,144.09,2626.0,121.5051,121.5388,121.4798,121.5304,2626.0
2018-10-02 13:10:00,144.08,144.1,143.99,144.03,4413.0,121.522,121.5388,121.4461,121.4798,4413.0
2018-10-02 13:15:00,144.05,144.2,144.05,144.2,5159.0,121.4967,121.6232,121.4967,121.6232,5159.0
2018-10-02 13:20:00,144.18,144.21,144.11,144.11,5228.0,121.6063,121.6316,121.5473,121.5473,5228.0
2018-10-02 13:25:00,144.11,144.26,144.11,144.25,16753.0,121.5473,121.6738,121.5473,121.6654,16753.0
2018-10-02 13:30:00,144.22,144.28,144.14,144.16,39160.0,121.6401,121.6907,121.5726,121.5894,39160.0
2018-10-02 13:35:00,144.13,144.23,144.13,144.23,2573.0,121.5641,121.6485,121.5641,121.6485,2573.0
2018-10-02 13:40:00,144.24,144.28,144.23,144.24,9405.0,121.6569,121.6907,121.6485,121.6569,9405.0
2018-10-02 13:45:00,144.23,144.26,144.21,144.24,6326.0,121.6485,121.6738,121.6316,121.6569,6326.0
2018-10-02 13:50:00,144.21,144.21,144.15,144.21,1400.0,121.6316,121.6316,121.581,121.6316,1400.0
2018-10-02 13:55:00,144.22,144.23,144.16,144.2,3767.0,121.6401,121.6485,121.5894,121.6232,3767.0
2018-10-02 14:00:00,144.19,144.28,144.19,144.27,4127.0,121.6148,121.6907,121.6148,121.6822,4127.0
2018-10-02 14:05:00,144.29,144.31,144.2,144.21,5736.0,121.6991,121.716,121.6232,121.6316,5736.0
2018-10-02 14:10:00,144.21,144.23,144.18,144.22,2808.0,121.6316,121.6485,121.6063,121.6401,2808.0
2018-10-02 14:15:00,144.19,144.29,144.18,144.28,14502.0,121.6148,121.6991,121.6063,121.6907,14502.0
2018-10-02 14:20:00,144.28,144.34,144.26,144.3,3747.0,121.6907,121.7413,121.6738,121.7075,3747.0
2018-10-02 14:25:00,144.27,144.3,144.21,144.21,5113.0,121.6822,121.7075,121.6316,121.6316,5113.0
2018-10-02 14:30:00,144.25,144.26,144.2,144.21,2416.0,121.6654,121.6738,121.6232,121.6316,2416.0
2018-10-02 14:35:00,144.21,144.28,144.2,144.22,4916.0,121.6316,121.6907,121.6232,121.6401,4916.0
2018-10-02 14:40:00,144.26,144.28,144.22,144.28,3113.0,121.6738,121.6907,121.6401,121.6907,3113.0
2018-10-02 14:45:00,144.26,144.52,144.26,144.52,9399.0,121.6738,121.8931,121.6738,121.8931,9399.0
2018-10-02 14:50:00,144.5,144.55,144.49,144.53,4516.0,121.8762,121.9184,121.8678,121.9015,4516.0
2018-10-02 14:55:00,144.5,144.53,144.47,144.53,16887.0,121.8762,121.9015,121.8509,121.9015,16887.0
2018-10-02 15:00:00,144.54,144.54,144.45,144.45,16473.0,121.91,121.91,121.834,121.834,16473.0
2018-10-02 15:05:00,144.45,144.5,144.43,144.47,8407.0,121.834,121.8762,121.8172,121.8509,8407.0
2018-10-02 15:10:00,144.44,144.46,144.36,144.44,10504.0,121.8256,121.8425,121.7581,121.8256,10504.0
2018-10-02 15:15:00,144.46,144.49,144.44,144.46,8004.0,121.8425,121.8678,121.8256,121.8425,8004.0
2018-10-02 15:20:00,144.46,144.53,144.45,144.47,14757.0,121.8425,121.9015,121.834,121.8509,14757.0
2018-10-02 15:25:00,144.48,144.53,144.45,144.53,7260.0,121.8593,121.9015,121.834,121.9015,7260.0
2018-10-02 15:30:00,144.54,144.6,144.47,144.5,12214.0,121.91,121.9606,121.8509,121.8762,12214.0
2018-10-02 15:35:00,144.51,144.53,144.39,144.39,14624.0,121.8846,121.9015,121.7834,121.7834,14624.0
2018-10-02 15:40:00,144.38,144.46,144.1,144.12,18634.0,121.775,121.8425,121.5388,121.5557,18634.0
2018-10-02 15:45:00,144.15,144.21,144.08,144.18,25789.0,121.581,121.6316,121.522,121.6063,25789.0
2018-10-02 15:50:00,144.18,144.25,144.11,144.19,34058.0,121.6063,121.6654,121.5473,121.6148,34058.0
2018-10-02 15:55:00,144.19,144.19,144.03,144.11,61420.0,121.6148,121.6148,121.4798,121.5473,61420.0
2018-10-03 09:30:00,144.15,144.53,144.15,144.4,226415.0,121.581,121.9015,121.581,121.7919,226415.0
2018-10-03 09:35:00,144.34,144.47,143.75,144.31,21454.0,121.7413,121.8509,121.2436,121.716,21454.0
2018-10-03 09:40:00,144.27,144.45,144.18,144.33,26637.0,121.6822,121.834,121.6063,121.7328,26637.0
2018-10-03 09:45:00,144.33,144.39,144.26,144.3,33593.0,121.7328,121.7834,121.6738,121.7075,33593.0
2018-10-03 09:50:00,144.3,144.51,144.3,144.51,9997.0,121.7075,121.8846,121.7075,121.8846,9997.0
2018-10-03 09:55:00,144.48,144.89,144.48,144.89,6896.0,121.8593,122.2052,121.8593,122.2052,6896.0
2018-10-03 10:00:00,144.87,145.12,144.86,144.9,17696.0,122.1883,122.3991,122.1799,122.2136,17696.0
2018-10-03 10:05:00,144.88,144.89,144.71,144.81,15253.0,122.1967,122.2052,122.0533,122.1377,15253.0
2018-10-03 10:10:00,144.79,145.05,144.79,145.0,20424.0,122.1208,122.3401,122.1208,122.2979,20424.0
2018-10-03 10:15:00,145.02,145.09,144.96,144.98,19433.0,122.3148,122.3738,122.2642,122.2811,19433.0
2018-10-03 10:20:00,144.99,145.04,144.87,145.0,11924.0,122.2895,122.3317,122.1883,122.2979,11924.0
2018-10-03 10:25:00,145.0,145.1,144.98,145.07,9879.0,122.2979,122.3823,122.2811,122.357,9879.0
2018-10-03 10:30:00,145.16,145.29,145.1,145.12,7023.0,122.4329,122.5425,122.3823,122.3991,7023.0
2018-10-03 10:35:00,145.06,145.1,144.97,145.06,9883.0,122.3485,122.3823,122.2726,122.3485,9883.0
2018-10-03 10:40:00,145.06,145.11,144.95,145.11,5664.0,122.3485,122.3907,122.2558,122.3907,5664.0
2018-10-03 10:45:00,145.06,145.38,145.02,145.38,5597.0,122.3485,122.6184,122.3148,122.6184,5597.0
2018-10-03 10:50:00,145.37,145.47,145.28,145.37,17957.0,122.61,122.6943,122.5341,122.61,17957.0
2018-10-03 10:55:00,145.37,145.55,145.28,145.54,12497.0,122.61,122.7618,122.5341,122.7534,12497.0
2018-10-03 11:00:00,145.56,145.75,145.51,145.75,9014.0,122.7703,122.9305,122.7281,122.9305,9014.0
2018-10-03 11:05:00,145.71,145.75,145.57,145.63,11552.0,122.8968,122.9305,122.7787,122.8293,11552.0
2018-10-03 11:10:00,145.63,145.63,145.25,145.33,21418.0,122.8293,122.8293,122.5088,122.5763,21418.0
2018-10-03 11:15:00,145.38,145.43,145.2,145.21,16928.0,122.6184,122.6606,122.4666,122.4751,16928.0
2018-10-03 11:20:00,145.24,145.31,145.21,145.26,28651.0,122.5004,122.5594,122.4751,122.5172,28651.0
2018-10-03 11:25:00,145.28,145.32,145.19,145.22,8604.0,122.5341,122.5678,122.4582,122.4835,8604.0
2018-10-03 11:30:00,145.25,145.25,145.15,145.25,10942.0,122.5088,122.5088,122.4244,122.5088,10942.0
2018-10-03 11:35:00,145.25,145.29,145.16,145.16,15609.0,122.5088,122.5425,122.4329,122.4329,15609.0
2018-10-03 11:40:00,145.13,145.13,145.0,145.06,5830.0,122.4076,122.4076,122.2979,122.3485,5830.0
2018-10-03 11:45:00,144.98,145.03,144.92,145.01,6923.0,122.2811,122.3232,122.2305,122.3064,6923.0
2018-10-03 11:50:00,145.02,145.02,144.83,144.83,7820.0,122.3148,122.3148,122.1545,122.1545,7820.0
2018-10-03 11:55:00,144.87,144.99,144.78,144.98,10952.0,122.1883,122.2895,122.1124,122.2811,10952.0
2018-10-03 12:00:00,145.02,145.09,144.99,145.06,12059.0,122.3148,122.3738,122.2895,122.3485,12059.0
2018-10-03 12:05:00,145.09,145.11,144.88,144.94,6544.0,122.3738,122.3907,122.1967,122.2473,6544.0
2018-10-03 12:10:00,144.91,144.92,144.79,144.86,10263.0,122.222,122.2305,122.1208,122.1799,10263.0
2018-10-03 12:15:00,144.88,144.88,144.8,144.87,7451.0,122.1967,122.1967,122.1292,122.1883,7451.0
2018-10-03 12:20:00,144.89,144.92,144.72,144.72,9655.0,122.2052,122.2305,122.0618,122.0618,9655.0
2018-10-03 12:25:00,144.75,144.8,144.64,144.67,7800.0,122.0871,122.1292,121.9943,122.0196,7800.0
2018-10-03 12:30:00,144.62,144.62,144.52,144.56,9243.0,121.9774,121.9774,121.8931,121.9268,9243.0
2018-10-03 12:35:00,144.54,144.6,144.42,144.5,14206.0,121.91,121.9606,121.8087,121.8762,14206.0
2018-10-03 12:40:00,144.49,144.5,144.36,144.38,28460.0,121.8678,121.8762,121.7581,121.775,28460.0
2018-10-03 12:45:00,144.36,144.37,144.08,144.12,8391.0,121.7581,121.7666,121.522,121.5557,8391.0
2018-10-03 12:50:00,144.13,144.22,144.13,144.15,10719.0,121.5641,121.6401,121.5641,121.581,10719.0
2018-10-03 12:55:00,144.16,144.35,144.16,144.33,14733.0,121.5894,121.7497,121.5894,121.7328,14733.0
2018-10-03 13:00:00,144.31,144.31,144.15,144.23,35539.0,121.716,121.716,121.581,121.6485,35539.0
2018-10-03 13:05:00,144.21,144.4,144.19,144.31,11004.0,121.6316,121.7919,121.6148,121.716,11004.0
2018-10-03 13:10:00,144.27,144.37,144.25,144.37,4760.0,121.6822,121.7666,121.6654,121.7666,4760.0
2018-10-03 13:15:00,144.38,144.42,144.31,144.31,3678.0,121.775,121.8087,121.716,121.716,3678.0
2018-10-03 13:20:00,144.31,144.44,144.27,144.35,6425.0,121.716,121.8256,121.6822,121.7497,6425.0
2018-10-03 13:25:00,144.38,144.49,144.38,144.48,11604.0,121.775,121.8678,121.775,121.8593,11604.0
2018-10-03 13:30:00,144.44,144.49,144.38,144.38,5425.0,121.8256,121.8678,121.775,121.775,5425.0
2018-10-03 13:35:00,144.36,144.36,144.07,144.1,6198.0,121.7581,121.7581,121.5135,121.5388,6198.0
2018-10-03 13:40:00,144.1,144.22,144.07,144.12,11456.0,121.5388,121.6401,121.5135,121.5557,11456.0
2018-10-03 13:45:00,144.13,144.19,144.09,144.09,3104.0,121.5641,121.6148,121.5304,121.5304,3104.0
2018-10-03 13:50:00,144.12,144.21,144.06,144.19,13016.0,121.5557,121.6316,121.5051,121.6148,13016.0
2018-10-03 13:55:00,144.2,144.22,144.07,144.09,9065.0,121.6232,121.6401,121.5135,121.5304,9065.0
2018-10-03 14:00:00,144.08,144.24,144.04,144.21,9021.0,121.522,121.6569,121.4882,121.6316,9021.0
2018-10-03 14:05:00,144.21,144.29,144.19,144.19,6746.0,121.6316,121.6991,121.6148,121.6148,6746.0
2018-10-03 14:10:00,144.19,144.19,144.09,144.1,2422.0,121.6148,121.6148,121.5304,121.5388,2422.0
2018-10-03 14:15:00,144.13,144.16,144.1,144.14,5441.0,121.5641,121.5894,121.5388,121.5726,5441.0
2018-10-03 14:20:00,144.14,144.2,144.1,144.14,5853.0,121.5726,121.6232,121.5388,121.5726,5853.0
2018-10-03 14:25:00,144.12,144.18,144.1,144.15,9941.0,121.5557,121.6063,121.5388,121.581,9941.0
2018-10-03 14:30:00,144.14,144.17,143.92,143.92,39101.0,121.5726,121.5979,121.387,121.387,39101.0
2018-10-03 14:35:00,143.89,143.91,143.43,143.45,15777.0,121.3617,121.3786,120.9737,120.9906,15777.0
2018-10-03 14:40:00,143.5,143.5,143.12,143.12,28246.0,121.0328,121.0328,120.7123,120.7123,28246.0
2018-10-03 14:45:00,143.13,143.23,143.04,143.1,44561.0,120.7207,120.8051,120.6448,120.6954,44561.0
2018-10-03 14:50:00,143.12,143.12,142.85,142.85,17001.0,120.7123,120.7123,120.4845,120.4845,17001.0
2018-10-03 14:55:00,142.84,143.42,142.75,143.22,45131.0,120.4761,120.9653,120.4002,120.7966,45131.0
2018-10-03 15:00:00,143.25,143.49,143.17,143.49,9455.0,120.8219,121.0243,120.7544,121.0243,9455.0
2018-10-03 15:05:00,143.49,143.78,143.42,143.71,29023.0,121.0243,121.2689,120.9653,121.2099,29023.0
2018-10-03 15:10:00,143.73,143.88,143.46,143.58,62335.0,121.2268,121.3533,120.999,121.1003,62335.0
2018-10-03 15:15:00,143.58,143.67,143.5,143.62,44477.0,121.1003,121.1762,121.0328,121.134,44477.0
2018-10-03 15:20:00,143.62,143.67,143.32,143.35,32354.0,121.134,121.1762,120.881,120.9063,32354.0
2018-10-03 15:25:00,143.36,143.59,143.36,143.58,15351.0,120.9147,121.1087,120.9147,121.1003,15351.0
2018-10-03 15:30:00,143.57,143.87,143.57,143.85,14079.0,121.0918,121.3449,121.0918,121.328,14079.0
2018-10-03 15:35:00,143.84,143.87,143.73,143.81,18011.0,121.3195,121.3449,121.2268,121.2942,18011.0
2018-10-03 15:40:00,143.81,143.88,143.77,143.86,22341.0,121.2942,121.3533,121.2605,121.3364,22341.0
2018-10-03 15:45:00,143.87,143.89,143.74,143.81,13705.0,121.3449,121.3617,121.2352,121.2942,13705.0
2018-10-03 15:50:00,143.83,143.95,143.76,143.94,16036.0,121.3111,121.4123,121.2521,121.4039,16036.0
2018-10-03 15:55:00,143.95,144.02,143.85,143.87,46757.0,121.4123,121.4714,121.328,121.3449,46757.0
2018-10-04 09:30:00,143.73,144.08,143.52,144.08,37414.0,121.2268,121.522,121.0496,121.522,37414.0
2018-10-04 09:35:00,144.09,144.41,144.04,144.31,12553.0,121.5304,121.8003,121.4882,121.716,12553.0
2018-10-04 09:40:00,144.31,144.34,143.86,143.87,14129.0,121.716,121.7413,121.3364,121.3449,14129.0
2018-10-04 09:45:00,143.89,144.01,143.31,143.46,24258.0,121.3617,121.4629,120.8725,120.999,24258.0
2018-10-04 09:50:00,143.3,143.37,143.19,143.19,9838.0,120.8641,120.9231,120.7713,120.7713,9838.0
2018-10-04 09:55:00,143.06,143.11,142.86,143.0,14232.0,120.6617,120.7038,120.493,120.6111,14232.0
2018-10-04 10:00:00,142.95,143.09,142.68,142.9,34484.0,120.5689,120.687,120.3412,120.5267,34484.0
2018-10-04 10:05:00,142.85,143.0,142.35,142.53,54678.0,120.4845,120.6111,120.0628,120.2146,54678.0
2018-10-04 10:10:00,142.71,142.78,142.58,142.78,2006.0,120.3665,120.4255,120.2568,120.4255,2006.0
2018-10-04 10:15:00,142.74,143.12,142.74,143.0,3653.0,120.3918,120.7123,120.3918,120.6111,3653.0
2018-10-04 10:20:00,142.99,143.14,142.94,143.05,6781.0,120.6026,120.7291,120.5605,120.6532,6781.0
2018-10-04 10:25:00,143.14,143.27,143.03,143.2,12200.0,120.7291,120.8388,120.6364,120.7798,12200.0
2018-10-04 10:30:00,143.25,143.3,143.13,143.19,8700.0,120.8219,120.8641,120.7207,120.7713,8700.0
2018-10-04 10:35:00,143.15,143.3,143.12,143.28,4839.0,120.7376,120.8641,120.7123,120.8472,4839.0
2018-10-04 10:40:00,143.32,143.57,143.32,143.55,8883.0,120.881,121.0918,120.881,121.075,8883.0
2018-10-04 10:45:00,143.55,143.59,143.33,143.37,13246.0,121.075,121.1087,120.8894,120.9231,13246.0
2018-10-04 10:50:00,143.37,143.37,143.26,143.3,5179.0,120.9231,120.9231,120.8304,120.8641,5179.0
2018-10-04 10:55:00,143.33,143.6,143.33,143.53,5788.0,120.8894,121.1171,120.8894,121.0581,5788.0
2018-10-04 11:00:00,143.51,143.55,143.36,143.47,7803.0,121.0412,121.075,120.9147,121.0075,7803.0
2018-10-04 11:05:00,143.5,143.52,143.4,143.42,17914.0,121.0328,121.0496,120.9484,120.9653,17914.0
2018-10-04 11:10:00,143.44,143.44,143.28,143.31,8596.0,120.9822,120.9822,120.8472,120.8725,8596.0
2018-10-04 11:15:00,143.31,143.4,143.24,143.38,6724.0,120.8725,120.9484,120.8135,120.9316,6724.0
2018-10-04 11:20:00,143.4,143.49,143.28,143.49,11101.0,120.9484,121.0243,120.8472,121.0243,11101.0
2018-10-04 11:25:00,143.5,143.68,143.5,143.61,13682.0,121.0328,121.1846,121.0328,121.1256,13682.0
2018-10-04 11:30:00,143.62,143.68,143.51,143.53,8349.0,121.134,121.1846,121.0412,121.0581,8349.0
2018-10-04 11:35:00,143.53,143.64,143.5,143.52,15764.0,121.0581,121.1509,121.0328,121.0496,15764.0
2018-10-04 11:40:00,143.52,143.64,143.5,143.6,12873.0,121.0496,121.1509,121.0328,121.1171,12873.0
2018-10-04 11:45:00,143.58,143.95,143.58,143.84,7509.0,121.1003,121.4123,121.1003,121.3195,7509.0
2018-10-04 11:50:00,143.88,144.28,143.88,144.19,11093.0,121.3533,121.6907,121.3533,121.6148,11093.0
2018-10-04 11:55:00,144.17,144.26,144.06,144.06,3552.0,121.5979,121.6738,121.5051,121.5051,3552.0
2018-10-04 12:00:00,144.07,144.28,144.05,144.2,9397.0,121.5135,121.6907,121.4967,121.6232,9397.0
2018-10-04 12:05:00,144.2,144.45,144.17,144.37,7373.0,121.6232,121.834,121.5979,121.7666,7373.0
2018-10-04 12:10:00,144.31,144.37,144.12,144.26,8067.0,121.716,121.7666,121.5557,121.6738,8067.0
2018-10-04 12:15:00,144.27,144.31,144.09,144.14,10300.0,121.6822,121.716,121.5304,121.5726,10300.0
2018-10-04 12:20:00,144.13,144.16,143.97,143.97,2836.0,121.5641,121.5894,121.4292,121.4292,2836.0
2018-10-04 12:25:00,143.97,144.01,143.85,144.01,17703.0,121.4292,121.4629,121.328,121.4629,17703.0
2018-10-04 12:30:00,143.99,144.33,143.99,144.3,11727.0,121.4461,121.7328,121.4461,121.7075,11727.0
2018-10-04 12:35:00,144.3,144.4,144.3,144.39,11479.0,121.7075,121.7919,121.7075,121.7834,11479.0
2018-10-04 12:40:00,144.36,144.39,144.25,144.27,4642.0,121.7581,121.7834,121.6654,121.6822,4642.0
2018-10-04 12:45:00,144.3,144.64,144.27,144.53,6984.0,121.7075,121.9943,121.6822,121.9015,6984.0
2018-10-04 12:50:00,144.56,144.7,144.51,144.7,5902.0,121.9268,122.0449,121.8846,122.0449,5902.0
2018-10-04 12:55:00,144.67,144.81,144.55,144.55,6626.0,122.0196,122.1377,121.9184,121.9184,6626.0
2018-10-04 13:00:00,144.56,144.58,144.19,144.25,6270.0,121.9268,121.9437,121.6148,121.6654,6270.0
2018-10-04 13:05:00,144.24,144.3,144.05,144.07,6486.0,121.6569,121.7075,121.4967,121.5135,6486.0
2018-10-04 13:10:00,144.05,144.2,143.99,144.15,12237.0,121.4967,121.6232,121.4461,121.581,12237.0
2018-10-04 13:15:00,144.14,144.31,144.13,144.31,4640.0,121.5726,121.716,121.5641,121.716,4640.0
2018-10-04 13:20:00,144.29,144.3,144.17,144.27,4797.0,121.6991,121.7075,121.5979,121.6822,4797.0
2018-10-04 13:25:00,144.26,144.26,144.14,144.14,6354.0,121.6738,121.6738,121.5726,121.5726,6354.0
2018-10-04 13:30:00,144.09,144.11,143.77,143.82,8069.0,121.5304,121.5473,121.2605,121.3027,8069.0
2018-10-04 13:35:00,143.81,144.15,143.8,144.15,11051.0,121.2942,121.581,121.2858,121.581,11051.0
2018-10-04 13:40:00,144.17,144.32,144.17,144.32,7743.0,121.5979,121.7244,121.5979,121.7244,7743.0
2018-10-04 13:45:00,144.34,144.36,144.25,144.27,7218.0,121.7413,121.7581,121.6654,121.6822,7218.0
2018-10-04 13:50:00,144.25,144.37,144.2,144.27,4970.0,121.6654,121.7666,121.6232,121.6822,4970.0
2018-10-04 13:55:00,144.32,144.32,144.14,144.23,4405.0,121.7244,121.7244,121.5726,121.6485,4405.0
2018-10-04 14:00:00,144.24,144.27,144.17,144.24,6381.0,121.6569,121.6822,121.5979,121.6569,6381.0
2018-10-04 14:05:00,144.25,144.26,144.11,144.16,10713.0,121.6654,121.6738,121.5473,121.5894,10713.0
2018-10-04 14:10:00,144.08,144.11,144.01,144.03,8100.0,121.522,121.5473,121.4629,121.4798,8100.0
2018-10-04 14:15:00,144.02,144.04,143.77,143.78,29519.0,121.4714,121.4882,121.2605,121.2689,29519.0
2018-10-04 14:20:00,143.77,143.77,143.64,143.68,20803.0,121.2605,121.2605,121.1509,121.1846,20803.0
2018-10-04 14:25:00,143.7,143.9,143.7,143.82,32032.0,121.2015,121.3702,121.2015,121.3027,32032.0
2018-10-04 14:30:00,143.83,143.99,143.8,143.97,10662.0,121.3111,121.4461,121.2858,121.4292,10662.0
2018-10-04 14:35:00,143.97,144.1,143.92,144.06,14047.0,121.4292,121.5388,121.387,121.5051,14047.0
2018-10-04 14:40:00,144.04,144.07,143.75,143.78,9157.0,121.4882,121.5135,121.2436,121.2689,9157.0
2018-10-04 14:45:00,143.8,144.0,143.77,143.88,17478.0,121.2858,121.4545,121.2605,121.3533,17478.0
2018-10-04 14:50:00,143.88,143.98,143.85,143.96,17197.0,121.3533,121.4376,121.328,121.4208,17197.0
2018-10-04 14:55:00,144.0,144.1,143.96,144.08,9834.0,121.4545,121.5388,121.4208,121.522,9834.0
2018-10-04 15:00:00,144.1,144.13,144.02,144.12,5333.0,121.5388,121.5641,121.4714,121.5557,5333.0
2018-10-04 15:05:00,144.11,144.23,144.09,144.22,19878.0,121.5473,121.6485,121.5304,121.6401,19878.0
2018-10-04 15:10:00,144.21,144.22,144.06,144.08,8338.0,121.6316,121.6401,121.5051,121.522,8338.0
2018-10-04 15:15:00,144.11,144.16,144.07,144.08,11565.0,121.5473,121.5894,121.5135,121.522,11565.0
2018-10-04 15:20:00,144.07,144.08,143.98,143.99,10398.0,121.5135,121.522,121.4376,121.4461,10398.0
2018-10-04 15:25:00,144.02,144.18,143.98,144.08,11013.0,121.4714,121.6063,121.4376,121.522,11013.0
2018-10-04 15:30:00,144.08,144.17,144.02,144.14,15261.0,121.522,121.5979,121.4714,121.5726,15261.0
2018-10-04 15:35:00,144.13,144.13,144.0,144.01,9949.0,121.5641,121.5641,121.4545,121.4629,9949.0
2018-10-04 15:40:00,144.0,144.24,143.99,144.24,15632.0,121.4545,121.6569,121.4461,121.6569,15632.0
2018-10-04 15:45:00,144.23,144.48,144.22,144.41,18965.0,121.6485,121.8593,121.6401,121.8003,18965.0
2018-10-04 15:50:00,144.43,144.48,144.32,144.46,23261.0,121.8172,121.8593,121.7244,121.8425,23261.0
2018-10-04 15:55:00,144.47,144.48,144.34,144.43,82302.0,121.8509,121.8593,121.7413,121.8172,82302.0
2018-10-05 09:30:00,144.81,144.93,144.32,144.66,20103.0,122.1377,122.2389,121.7244,122.0112,20103.0
2018-10-05 09:35:00,144.81,145.06,144.68,144.95,10012.0,122.1377,122.3485,122.028,122.2558,10012.0
2018-10-05 09:40:00,144.8,145.36,144.75,145.36,4556.0,122.1292,122.6016,122.0871,122.6016,4556.0
2018-10-05 09:45:00,145.4,145.51,145.29,145.39,12168.0,122.6353,122.7281,122.5425,122.6269,12168.0
2018-10-05 09:50:00,145.45,145.54,145.26,145.29,12794.0,122.6775,122.7534,122.5172,122.5425,12794.0
2018-10-05 09:55:00,145.29,145.61,145.29,145.33,5703.0,122.5425,122.8124,122.5425,122.5763,5703.0
2018-10-05 10:00:00,145.36,145.55,145.35,145.46,7400.0,122.6016,122.7618,122.5931,122.6859,7400.0
2018-10-05 10:05:00,145.36,145.41,145.21,145.25,21827.0,122.6016,122.6437,122.4751,122.5088,21827.0
2018-10-05 10:10:00,145.25,145.42,145.14,145.19,35549.0,122.5088,122.6522,122.416,122.4582,35549.0
2018-10-05 10:15:00,145.23,145.42,145.22,145.32,13148.0,122.4919,122.6522,122.4835,122.5678,13148.0
2018-10-05 10:20:00,145.38,145.6,145.25,145.52,10131.0,122.6184,122.804,122.5088,122.7365,10131.0
2018-10-05 10:25:00,145.56,145.73,145.5,145.68,17219.0,122.7703,122.9136,122.7196,122.8715,17219.0
2018-10-05 10:30:00,145.68,145.71,145.57,145.68,16549.0,122.8715,122.8968,122.7787,122.8715,16549.0
2018-10-05 10:35:00,145.68,145.77,145.58,145.66,9373.0,122.8715,122.9474,122.7871,122.8546,9373.0
2018-10-05 10:40:00,145.66,145.88,145.66,145.78,5259.0,122.8546,123.0402,122.8546,122.9558,5259.0
2018-10-05 10:45:00,145.76,145.94,145.72,145.93,6581.0,122.9389,123.0908,122.9052,123.0823,6581.0
2018-10-05 10:50:00,145.96,146.08,145.84,145.85,14446.0,123.1076,123.2088,123.0064,123.0149,14446.0
2018-10-05 10:55:00,145.86,145.87,145.54,145.58,8229.0,123.0233,123.0317,122.7534,122.7871,8229.0
2018-10-05 11:00:00,145.57,145.67,145.43,145.43,8393.0,122.7787,122.863,122.6606,122.6606,8393.0
2018-10-05 11:05:00,145.39,145.65,145.32,145.64,6400.0,122.6269,122.8462,122.5678,122.8377,6400.0
2018-10-05 11:10:00,145.67,145.78,145.61,145.74,16913.0,122.863,122.9558,122.8124,122.9221,16913.0
2018-10-05 11:15:00,145.77,146.05,145.77,146.0,6755.0,122.9474,123.1835,122.9474,123.1414,6755.0
2018-10-05 11:20:00,146.01,146.01,145.82,145.87,10979.0,123.1498,123.1498,122.9895,123.0317,10979.0
2018-10-05 11:25:00,145.94,146.06,145.83,146.05,14864.0,123.0908,123.192,122.998,123.1835,14864.0
2018-10-05 11:30:00,146.0,146.23,145.99,146.19,25941.0,123.1414,123.3354,123.1329,123.3016,25941.0
2018-10-05 11:35:00,146.17,146.2,146.1,146.13,27609.0,123.2847,123.3101,123.2257,123.251,27609.0
2018-10-05 11:40:00,146.15,146.3,146.12,146.27,17465.0,123.2679,123.3944,123.2426,123.3691,17465.0
2018-10-05 11:45:00,146.28,146.28,146.09,146.1,13960.0,123.3775,123.3775,123.2173,123.2257,13960.0
2018-10-05 11:50:00,146.11,146.22,145.9,145.9,41372.0,123.2341,123.3269,123.057,123.057,41372.0
2018-10-05 11:55:00,145.86,146.02,145.82,145.86,12771.0,123.0233,123.1582,122.9895,123.0233,12771.0
2018-10-05 12:00:00,145.86,145.92,145.76,145.81,9854.0,123.0233,123.0739,122.9389,122.9811,9854.0
2018-10-05 12:05:00,145.79,145.9,145.76,145.81,12883.0,122.9642,123.057,122.9389,122.9811,12883.0
2018-10-05 12:10:00,145.82,145.89,145.79,145.79,4580.0,122.9895,123.0486,122.9642,122.9642,4580.0
2018-10-05 12:15:00,145.82,145.89,145.77,145.85,8830.0,122.9895,123.0486,122.9474,123.0149,8830.0
2018-10-05 12:20:00,145.87,145.89,145.79,145.84,4555.0,123.0317,123.0486,122.9642,123.0064,4555.0
2018-10-05 12:25:00,145.84,145.88,145.76,145.77,15024.0,123.0064,123.0402,122.9389,122.9474,15024.0
2018-10-05 12:30:00,145.75,145.85,145.72,145.78,10535.0,122.9305,123.0149,122.9052,122.9558,10535.0
2018-10-05 12:35:00,145.75,145.99,145.71,145.99,24680.0,122.9305,123.1329,122.8968,123.1329,24680.0
2018-10-05 12:40:00,145.99,145.99,145.91,145.98,7769.0,123.1329,123.1329,123.0655,123.1245,7769.0
2018-10-05 12:45:00,145.99,146.03,145.87,145.95,32166.0,123.1329,123.1667,123.0317,123.0992,32166.0
2018-10-05 12:50:00,145.98,146.01,145.77,145.87,18944.0,123.1245,123.1498,122.9474,123.0317,18944.0
2018-10-05 12:55:00,145.85,145.95,145.83,145.89,19336.0,123.0149,123.0992,122.998,123.0486,19336.0
2018-10-05 13:00:00,145.9,145.91,145.85,145.91,14865.0,123.057,123.0655,123.0149,123.0655,14865.0
2018-10-05 13:05:00,145.92,145.99,145.85,145.85,13207.0,123.0739,123.1329,123.0149,123.0149,13207.0
2018-10-05 13:10:00,145.85,145.92,145.8,145.92,5103.0,123.0149,123.0739,122.9727,123.0739,5103.0
2018-10-05 13:15:00,145.89,146.03,145.89,145.96,8499.0,123.0486,123.1667,123.0486,123.1076,8499.0
2018-10-05 13:20:00,145.9,146.09,145.9,146.09,4104.0,123.057,123.2173,123.057,123.2173,4104.0
2018-10-05 13:25:00,146.11,146.26,146.09,146.18,7015.0,123.2341,123.3607,123.2173,123.2932,7015.0
2018-10-05 13:30:00,146.16,146.18,145.97,146.03,7527.0,123.2763,123.2932,123.1161,123.1667,7527.0
2018-10-05 13:35:00,146.03,146.1,145.97,146.1,7712.0,123.1667,123.2257,123.1161,123.2257,7712.0
2018-10-05 13:40:00,146.09,146.19,146.06,146.08,7431.0,123.2173,123.3016,123.192,123.2088,7431.0
2018-10-05 13:45:00,146.07,146.11,146.03,146.1,5096.0,123.2004,123.2341,123.1667,123.2257,5096.0
2018-10-05 13:50:00,146.1,146.1,146.04,146.09,7067.0,123.2257,123.2257,123.1751,123.2173,7067.0
2018-10-05 13:55:00,146.1,146.12,146.0,146.03,6676.0,123.2257,123.2426,123.1414,123.1667,6676.0
2018-10-05 14:00:00,146.01,146.03,145.95,146.0,5293.0,123.1498,123.1667,123.0992,123.1414,5293.0
2018-10-05 14:05:00,146.03,146.04,145.93,145.95,11443.0,123.1667,123.1751,123.0823,123.0992,11443.0
2018-10-05 14:10:00,145.91,145.96,145.91,145.92,1345.0,123.0655,123.1076,123.0655,123.0739,1345.0
2018-10-05 14:15:00,145.92,145.92,145.64,145.74,4960.0,123.0739,123.0739,122.8377,122.9221,4960.0
2018-10-05 14:20:00,145.75,145.86,145.7,145.86,6091.0,122.9305,123.0233,122.8883,123.0233,6091.0
2018-10-05 14:25:00,145.84,145.87,145.75,145.82,14460.0,123.0064,123.0317,122.9305,122.9895,14460.0
2018-10-05 14:30:00,145.83,145.83,145.69,145.69,17520.0,122.998,122.998,122.8799,122.8799,17520.0
2018-10-05 14:35:00,145.69,145.7,145.54,145.55,26694.0,122.8799,122.8883,122.7534,122.7618,26694.0
2018-10-05 14:40:00,145.55,145.69,145.52,145.58,14053.0,122.7618,122.8799,122.7365,122.7871,14053.0
2018-10-05 14:45:00,145.6,145.61,145.54,145.61,8532.0,122.804,122.8124,122.7534,122.8124,8532.0
2018-10-05 14:50:00,145.61,145.62,145.36,145.36,8916.0,122.8124,122.8209,122.6016,122.6016,8916.0
2018-10-05 14:55:00,145.39,145.6,145.39,145.6,7152.0,122.6269,122.804,122.6269,122.804,7152.0
2018-10-05 15:00:00,145.64,145.66,145.52,145.56,18428.0,122.8377,122.8546,122.7365,122.7703,18428.0
2018-10-05 15:05:00,145.53,145.63,145.34,145.34,8880.0,122.745,122.8293,122.5847,122.5847,8880.0
2018-10-05 15:10:00,145.33,145.33,145.01,145.01,16030.0,122.5763,122.5763,122.3064,122.3064,16030.0
2018-10-05 15:15:00,145.04,145.19,145.02,145.13,31913.0,122.3317,122.4582,122.3148,122.4076,31913.0
2018-10-05 15:20:00,145.13,145.23,145.08,145.19,10111.0,122.4076,122.4919,122.3654,122.4582,10111.0
2018-10-05 15:25:00,145.22,145.23,145.13,145.22,13245.0,122.4835,122.4919,122.4076,122.4835,13245.0
2018-10-05 15:30:00,145.22,145.26,145.08,145.1,39174.0,122.4835,122.5172,122.3654,122.3823,39174.0
2018-10-05 15:35:00,145.07,145.14,144.73,144.73,16191.0,122.357,122.416,122.0702,122.0702,16191.0
2018-10-05 15:40:00,144.71,145.11,144.68,145.11,33486.0,122.0533,122.3907,122.028,122.3907,33486.0
2018-10-05 15:45:00,145.14,145.14,144.94,144.94,37363.0,122.416,122.416,122.2473,122.2473,37363.0
2018-10-05 15:50:00,144.94,144.99,144.85,144.99,45226.0,122.2473,122.2895,122.1714,122.2895,45226.0
2018-10-05 15:55:00,144.95,144.99,144.57,144.81,108609.0,122.2558,122.2895,121.9353,122.1377,108609.0
2018-10-08 09:30:00,145.05,146.54,145.0,146.28,30119.0,122.3401,123.5968,122.2979,123.3775,30119.0
2018-10-08 09:35:00,146.23,146.39,146.1,146.17,22318.0,123.3354,123.4703,123.2257,123.2847,22318.0
2018-10-08 09:40:00,146.16,146.21,145.97,146.09,21381.0,123.2763,123.3185,123.1161,123.2173,21381.0
2018-10-08 09:45:00,146.2,146.25,145.6,145.71,24997.0,123.3101,123.3522,122.804,122.8968,24997.0
2018-10-08 09:50:00,145.74,145.74,145.42,145.42,10142.0,122.9221,122.9221,122.6522,122.6522,10142.0
2018-10-08 09:55:00,145.47,145.51,145.28,145.5,40211.0,122.6943,122.7281,122.5341,122.7196,40211.0
2018-10-08 10:00:00,145.55,145.91,145.55,145.9,5112.0,122.7618,123.0655,122.7618,123.057,5112.0
2018-10-08 10:05:00,145.9,145.96,145.78,145.93,23254.0,123.057,123.1076,122.9558,123.0823,23254.0
2018-10-08 10:10:00,145.9,145.96,145.72,145.86,17945.0,123.057,123.1076,122.9052,123.0233,17945.0
2018-10-08 10:15:00,145.85,145.94,145.68,145.73,4699.0,123.0149,123.0908,122.8715,122.9136,4699.0
2018-10-08 10:20:00,145.73,145.79,145.55,145.61,30616.0,122.9136,122.9642,122.7618,122.8124,30616.0
2018-10-08 10:25:00,145.55,145.66,145.47,145.62,22044.0,122.7618,122.8546,122.6943,122.8209,22044.0
2018-10-08 10:30:00,145.61,145.72,145.5,145.68,9408.0,122.8124,122.9052,122.7196,122.8715,9408.0
2018-10-08 10:35:00,145.69,145.83,145.63,145.83,13533.0,122.8799,122.998,122.8293,122.998,13533.0
2018-10-08 10:40:00,145.81,146.01,145.77,145.88,19837.0,122.9811,123.1498,122.9474,123.0402,19837.0
2018-10-08 10:45:00,145.96,146.07,145.96,146.02,6632.0,123.1076,123.2004,123.1076,123.1582,6632.0
2018-10-08 10:50:00,146.03,146.06,145.95,146.01,9944.0,123.1667,123.192,123.0992,123.1498,9944.0
2018-10-08 10:55:00,145.99,146.04,145.98,146.02,7342.0,123.1329,123.1751,123.1245,123.1582,7342.0
2018-10-08 11:00:00,145.98,146.05,145.93,146.02,9502.0,123.1245,123.1835,123.0823,123.1582,9502.0
2018-10-08 11:05:00,146.0,146.04,145.85,145.88,61958.0,123.1414,123.1751,123.0149,123.0402,61958.0
2018-10-08 11:10:00,145.9,146.07,145.86,146.04,12378.0,123.057,123.2004,123.0233,123.1751,12378.0
2018-10-08 11:15:00,146.04,146.48,146.03,146.48,15357.0,123.1751,123.5462,123.1667,123.5462,15357.0
2018-10-08 11:20:00,146.49,146.59,146.45,146.51,8619.0,123.5546,123.639,123.5209,123.5715,8619.0
2018-10-08 11:25:00,146.54,146.64,146.54,146.63,6151.0,123.5968,123.6812,123.5968,123.6727,6151.0
2018-10-08 11:30:00,146.68,146.8,146.45,146.78,12451.0,123.7149,123.8161,123.5209,123.7992,12451.0
2018-10-08 11:35:00,146.71,146.87,146.59,146.87,13441.0,123.7402,123.8752,123.639,123.8752,13441.0
2018-10-08 11:40:00,146.82,146.92,146.64,146.64,7571.0,123.833,123.9173,123.6812,123.6812,7571.0
2018-10-08 11:45:00,146.71,146.79,146.61,146.64,17588.0,123.7402,123.8077,123.6559,123.6812,17588.0
2018-10-08 11:50:00,146.64,146.64,146.53,146.53,1714.0,123.6812,123.6812,123.5884,123.5884,1714.0
2018-10-08 11:55:00,146.62,146.79,146.56,146.69,3670.0,123.6643,123.8077,123.6137,123.7233,3670.0
2018-10-08 12:00:00,146.64,146.65,146.54,146.58,6001.0,123.6812,123.6896,123.5968,123.6306,6001.0
2018-10-08 12:05:00,146.58,146.67,146.5,146.62,18175.0,123.6306,123.7065,123.5631,123.6643,18175.0
2018-10-08 12:10:00,146.67,146.76,146.62,146.76,1320.0,123.7065,123.7824,123.6643,123.7824,1320.0
2018-10-08 12:15:00,146.7,146.73,146.62,146.64,2640.0,123.7318,123.7571,123.6643,123.6812,2640.0
2018-10-08 12:20:00,146.64,146.69,146.47,146.55,6718.0,123.6812,123.7233,123.5378,123.6053,6718.0
2018-10-08 12:25:00,146.53,146.53,146.35,146.36,2625.0,123.5884,123.5884,123.4366,123.445,2625.0
2018-10-08 12:30:00,146.34,146.4,146.26,146.38,2941.0,123.4281,123.4787,123.3607,123.4619,2941.0
2018-10-08 12:35:00,146.37,146.41,146.25,146.28,4596.0,123.4534,123.4872,123.3522,123.3775,4596.0
2018-10-08 12:40:00,146.31,146.33,146.25,146.32,1200.0,123.4028,123.4197,123.3522,123.4113,1200.0
2018-10-08 12:45:00,146.37,146.46,146.27,146.27,11300.0,123.4534,123.5293,123.3691,123.3691,11300.0
2018-10-08 12:50:00,146.26,146.41,146.25,146.37,7350.0,123.3607,123.4872,123.3522,123.4534,7350.0
2018-10-08 12:55:00,146.38,146.41,146.2,146.33,9448.0,123.4619,123.4872,123.3101,123.4197,9448.0
2018-10-08 13:00:00,146.32,146.43,146.28,146.36,6144.0,123.4113,123.504,123.3775,123.445,6144.0
2018-10-08 13:05:00,146.36,146.41,146.33,146.36,10536.0,123.445,123.4872,123.4197,123.445,10536.0
2018-10-08 13:10:00,146.36,146.42,146.28,146.38,8791.0,123.445,123.4956,123.3775,123.4619,8791.0
2018-10-08 13:15:00,146.35,146.36,146.25,146.32,4426.0,123.4366,123.445,123.3522,123.4113,4426.0
2018-10-08 13:20:00,146.32,146.34,146.18,146.22,4062.0,123.4113,123.4281,123.2932,123.3269,4062.0
2018-10-08 13:25:00,146.25,146.28,146.07,146.07,7901.0,123.3522,123.3775,123.2004,123.2004,7901.0
2018-10-08 13:30:00,146.09,146.22,146.07,146.13,6805.0,123.2173,123.3269,123.2004,123.251,6805.0
2018-10-08 13:35:00,146.13,146.22,146.13,146.18,16053.0,123.251,123.3269,123.251,123.2932,16053.0
2018-10-08 13:40:00,146.21,146.25,146.16,146.2,34805.0,123.3185,123.3522,123.2763,123.3101,34805.0
2018-10-08 13:45:00,146.18,146.34,146.18,146.27,8403.0,123.2932,123.4281,123.2932,123.3691,8403.0
2018-10-08 13:50:00,146.3,146.33,146.23,146.25,3755.0,123.3944,123.4197,123.3354,123.3522,3755.0
2018-10-08 13:55:00,146.24,146.32,146.19,146.19,11093.0,123.3438,123.4113,123.3016,123.3016,11093.0
2018-10-08 14:00:00,146.19,146.23,146.15,146.21,12252.0,123.3016,123.3354,123.2679,123.3185,12252.0
2018-10-08 14:05:00,146.22,146.3,146.19,146.24,9241.0,123.3269,123.3944,123.3016,123.3438,9241.0
2018-10-08 14:10:00,146.21,146.23,146.16,146.19,21317.0,123.3185,123.3354,123.2763,123.3016,21317.0
2018-10-08 14:15:00,146.22,146.29,146.17,146.28,15028.0,123.3269,123.386,123.2847,123.3775,15028.0
2018-10-08 14:20:00,146.27,146.29,146.12,146.15,3372.0,123.3691,123.386,123.2426,123.2679,3372.0
2018-10-08 14:25:00,146.14,146.27,146.12,146.22,12979.0,123.2594,123.3691,123.2426,123.3269,12979.0
2018-10-08 14:30:00,146.24,146.34,146.21,146.23,5886.0,123.3438,123.4281,123.3185,123.3354,5886.0
2018-10-08 14:35:00,146.19,146.25,146.19,146.23,24478.0,123.3016,123.3522,123.3016,123.3354,24478.0
2018-10-08 14:40:00,146.2,146.29,146.2,146.26,5005.0,123.3101,123.386,123.3101,123.3607,5005.0
2018-10-08 14:45:00,146.26,146.32,146.22,146.25,6898.0,123.3607,123.4113,123.3269,123.3522,6898.0
2018-10-08 14:50:00,146.23,146.26,146.12,146.15,29265.0,123.3354,123.3607,123.2426,123.2679,29265.0
2018-10-08 14:55:00,146.17,146.19,146.12,146.13,8681.0,123.2847,123.3016,123.2426,123.251,8681.0
2018-10-08 15:00:00,146.12,146.16,146.1,146.11,11468.0,123.2426,123.2763,123.2257,123.2341,11468.0
2018-10-08 15:05:00,146.11,146.11,145.99,146.03,17014.0,123.2341,123.2341,123.1329,123.1667,17014.0
2018-10-08 15:10:00,146.03,146.06,146.0,146.0,13624.0,123.1667,123.192,123.1414,123.1414,13624.0
2018-10-08 15:15:00,146.02,146.04,145.95,145.97,20901.0,123.1582,123.1751,123.0992,123.1161,20901.0
2018-10-08 15:20:00,145.97,146.09,145.96,146.0,37316.0,123.1161,123.2173,123.1076,123.1414,37316.0
2018-10-08 15:25:00,146.01,146.09,146.0,146.08,12596.0,123.1498,123.2173,123.1414,123.2088,12596.0
2018-10-08 15:30:00,146.08,146.23,146.05,146.22,25052.0,123.2088,123.3354,123.1835,123.3269,25052.0
2018-10-08 15:35:00,146.22,146.28,146.19,146.21,8578.0,123.3269,123.3775,123.3016,123.3185,8578.0
2018-10-08 15:40:00,146.2,146.34,146.19,146.26,11100.0,123.3101,123.4281,123.3016,123.3607,11100.0
2018-10-08 15:45:00,146.24,146.27,146.03,146.07,33467.0,123.3438,123.3691,123.1667,123.2004,33467.0
2018-10-08 15:50:00,146.08,146.09,145.95,145.99,29072.0,123.2088,123.2173,123.0992,123.1329,29072.0
2018-10-08 15:55:00,145.99,146.0,145.68,145.8,138829.0,123.1329,123.1414,122.8715,122.9727,138829.0
2018-10-09 09:30:00,146.04,146.23,145.37,145.37,19624.0,123.1751,123.3354,122.61,122.61,19624.0
2018-10-09 09:35:00,145.54,145.87,145.47,145.7,8773.0,122.7534,123.0317,122.6943,122.8883,8773.0
2018-10-09 09:40:00,145.75,146.22,145.71,146.1,22244.0,122.9305,123.3269,122.8968,123.2257,22244.0
2018-10-09 09:45:00,146.05,146.7,146.05,146.7,6676.0,123.1835,123.7318,123.1835,123.7318,6676.0
2018-10-09 09:50:00,146.72,146.73,146.25,146.26,6436.0,123.7486,123.7571,123.3522,123.3607,6436.0
2018-10-09 09:55:00,146.2,146.96,146.19,146.92,13600.0,123.3101,123.9511,123.3016,123.9173,13600.0
2018-10-09 10:00:00,146.86,147.32,146.76,147.17,17551.0,123.8667,124.2547,123.7824,124.1282,17551.0
2018-10-09 10:05:00,147.2,147.37,147.16,147.18,12400.0,124.1535,124.2969,124.1197,124.1366,12400.0
2018-10-09 10:10:00,147.24,147.5,146.93,147.48,49926.0,124.1872,124.4065,123.9258,124.3896,49926.0
2018-10-09 10:15:00,147.48,147.75,147.48,147.58,10763.0,124.3896,124.6174,124.3896,124.474,10763.0
2018-10-09 10:20:00,147.58,147.58,147.25,147.31,30404.0,124.474,124.474,124.1957,124.2463,30404.0
2018-10-09 10:25:00,147.31,147.33,146.81,147.16,10656.0,124.2463,124.2631,123.8245,124.1197,10656.0
2018-10-09 10:30:00,147.13,147.27,147.0,147.16,30902.0,124.0944,124.2125,123.9848,124.1197,30902.0
2018-10-09 10:35:00,147.12,147.39,147.11,147.29,20642.0,124.086,124.3137,124.0776,124.2294,20642.0
2018-10-09 10:40:00,147.33,147.37,147.07,147.17,6322.0,124.2631,124.2969,124.0438,124.1282,6322.0
2018-10-09 10:45:00,147.13,147.64,147.09,147.56,26242.0,124.0944,124.5246,124.0607,124.4571,26242.0
2018-10-09 10:50:00,147.58,147.88,147.54,147.8,27019.0,124.474,124.727,124.4403,124.6595,27019.0
2018-10-09 10:55:00,147.78,147.89,147.68,147.75,23837.0,124.6427,124.7355,124.5583,124.6174,23837.0
2018-10-09 11:00:00,147.79,147.87,147.55,147.58,9317.0,124.6511,124.7186,124.4487,124.474,9317.0
2018-10-09 11:05:00,147.54,147.67,147.45,147.61,16088.0,124.4403,124.5499,124.3643,124.4993,16088.0
2018-10-09 11:10:00,147.62,147.88,147.41,147.47,11376.0,124.5077,124.727,124.3306,124.3812,11376.0
2018-10-09 11:15:00,147.43,147.52,147.26,147.42,10124.0,124.3475,124.4234,124.2041,124.339,10124.0
2018-10-09 11:20:00,147.47,147.62,147.43,147.54,5171.0,124.3812,124.5077,124.3475,124.4403,5171.0
2018-10-09 11:25:00,147.57,147.57,147.43,147.49,7896.0,124.4656,124.4656,124.3475,124.3981,7896.0
2018-10-09 11:30:00,147.49,147.49,146.98,147.04,5944.0,124.3981,124.3981,123.9679,124.0185,5944.0
2018-10-09 11:35:00,147.07,147.07,146.9,146.98,3407.0,124.0438,124.0438,123.9005,123.9679,3407.0
2018-10-09 11:40:00,147.0,147.15,146.93,147.07,6660.0,123.9848,124.1113,123.9258,124.0438,6660.0
2018-10-09 11:45:00,147.05,147.08,146.8,146.8,4949.0,124.027,124.0523,123.8161,123.8161,4949.0
2018-10-09 11:50:00,146.77,147.01,146.77,146.87,11500.0,123.7908,123.9932,123.7908,123.8752,11500.0
2018-10-09 11:55:00,146.88,147.06,146.87,147.0,4888.0,123.8836,124.0354,123.8752,123.9848,4888.0
2018-10-09 12:00:00,147.04,147.07,146.84,146.87,4088.0,124.0185,124.0438,123.8499,123.8752,4088.0
2018-10-09 12:05:00,146.88,146.97,146.76,146.88,9400.0,123.8836,123.9595,123.7824,123.8836,9400.0
2018-10-09 12:10:00,146.85,146.95,146.77,146.88,12902.0,123.8583,123.9426,123.7908,123.8836,12902.0
2018-10-09 12:15:00,146.92,146.96,146.73,146.77,8816.0,123.9173,123.9511,123.7571,123.7908,8816.0
2018-10-09 12:20:00,146.72,146.85,146.68,146.71,23761.0,123.7486,123.8583,123.7149,123.7402,23761.0
2018-10-09 12:25:00,146.76,146.99,146.76,146.85,28307.0,123.7824,123.9764,123.7824,123.8583,28307.0
2018-10-09 12:30:00,146.84,147.01,146.84,146.95,29631.0,123.8499,123.9932,123.8499,123.9426,29631.0
2018-10-09 12:35:00,146.99,147.06,146.96,147.02,8716.0,123.9764,124.0354,123.9511,124.0017,8716.0
2018-10-09 12:40:00,146.96,147.05,146.9,146.99,7321.0,123.9511,124.027,123.9005,123.9764,7321.0
2018-10-09 12:45:00,146.96,147.03,146.88,146.93,8188.0,123.9511,124.0101,123.8836,123.9258,8188.0
2018-10-09 12:50:00,146.92,147.06,146.9,147.03,15450.0,123.9173,124.0354,123.9005,124.0101,15450.0
2018-10-09 12:55:00,147.03,147.1,146.95,146.97,12460.0,124.0101,124.0691,123.9426,123.9595,12460.0
2018-10-09 13:00:00,146.98,147.04,146.96,146.98,18375.0,123.9679,124.0185,123.9511,123.9679,18375.0
2018-10-09 13:05:00,146.98,147.0,146.96,146.97,10504.0,123.9679,123.9848,123.9511,123.9595,10504.0
2018-10-09 13:10:00,146.95,147.36,146.95,146.99,23243.0,123.9426,124.2884,123.9426,123.9764,23243.0
2018-10-09 13:15:00,146.99,147.04,146.88,147.02,13041.0,123.9764,124.0185,123.8836,124.0017,13041.0
2018-10-09 13:20:00,146.99,147.07,146.96,146.98,11929.0,123.9764,124.0438,123.9511,123.9679,11929.0
2018-10-09 13:25:00,146.96,147.13,146.96,147.09,4601.0,123.9511,124.0944,123.9511,124.0607,4601.0
2018-10-09 13:30:00,147.08,147.18,147.02,147.04,15145.0,124.0523,124.1366,124.0017,124.0185,15145.0
2018-10-09 13:35:00,147.02,147.07,146.97,147.01,14036.0,124.0017,124.0438,123.9595,123.9932,14036.0
2018-10-09 13:40:00,147.0,147.08,146.99,147.07,6168.0,123.9848,124.0523,123.9764,124.0438,6168.0
2018-10-09 13:45:00,147.02,147.1,146.98,147.07,8013.0,124.0017,124.0691,123.9679,124.0438,8013.0
2018-10-09 13:50:00,147.06,147.16,147.01,147.11,4967.0,124.0354,124.1197,123.9932,124.0776,4967.0
2018-10-09 13:55:00,147.14,147.34,147.11,147.28,5610.0,124.1029,124.2716,124.0776,124.221,5610.0
2018-10-09 14:00:00,147.28,147.34,147.24,147.24,5284.0,124.221,124.2716,124.1872,124.1872,5284.0
2018-10-09 14:05:00,147.24,147.36,147.18,147.34,7122.0,124.1872,124.2884,124.1366,124.2716,7122.0
2018-10-09 14:10:00,147.32,147.33,147.25,147.33,4400.0,124.2547,124.2631,124.1957,124.2631,4400.0
2018-10-09 14:15:00,147.35,147.37,147.21,147.25,8046.0,124.28,124.2969,124.1619,124.1957,8046.0
2018-10-09 14:20:00,147.3,147.37,147.27,147.35,7009.0,124.2378,124.2969,124.2125,124.28,7009.0
2018-10-09 14:25:00,147.37,147.38,147.31,147.36,5690.0,124.2969,124.3053,124.2463,124.2884,5690.0
2018-10-09 14:30:00,147.37,147.39,147.21,147.21,6193.0,124.2969,124.3137,124.1619,124.1619,6193.0
2018-10-09 14:35:00,147.21,147.36,147.19,147.33,6531.0,124.1619,124.2884,124.1451,124.2631,6531.0
2018-10-09 14:40:00,147.32,147.44,147.32,147.33,7459.0,124.2547,124.3559,124.2547,124.2631,7459.0
2018-10-09 14:45:00,147.31,147.38,147.26,147.38,5800.0,124.2463,124.3053,124.2041,124.3053,5800.0
2018-10-09 14:50:00,147.39,147.52,147.33,147.5,5177.0,124.3137,124.4234,124.2631,124.4065,5177.0
2018-10-09 14:55:00,147.49,147.51,147.42,147.45,4498.0,124.3981,124.415,124.339,124.3643,4498.0
2018-10-09 15:00:00,147.43,147.52,147.32,147.39,8501.0,124.3475,124.4234,124.2547,124.3137,8501.0
2018-10-09 15:05:00,147.43,147.52,147.42,147.49,7442.0,124.3475,124.4234,124.339,124.3981,7442.0
2018-10-09 15:10:00,147.51,147.55,147.46,147.51,9822.0,124.415,124.4487,124.3728,124.415,9822.0
2018-10-09 15:15:00,147.49,147.51,147.34,147.36,17203.0,124.3981,124.415,124.2716,124.2884,17203.0
2018-10-09 15:20:00,147.35,147.52,147.27,147.29,62560.0,124.28,124.4234,124.2125,124.2294,62560.0
2018-10-09 15:25:00,147.31,147.32,147.18,147.21,12947.0,124.2463,124.2547,124.1366,124.1619,12947.0
2018-10-09 15:30:00,147.17,147.19,147.03,147.19,47597.0,124.1282,124.1451,124.0101,124.1451,47597.0
2018-10-09 15:35:00,147.14,147.33,147.14,147.33,13093.0,124.1029,124.2631,124.1029,124.2631,13093.0
2018-10-09 15:40:00,147.29,147.37,147.21,147.25,14929.0,124.2294,124.2969,124.1619,124.1957,14929.0
2018-10-09 15:45:00,147.23,147.51,147.21,147.51,21076.0,124.1788,124.415,124.1619,124.415,21076.0
2018-10-09 15:50:00,147.47,147.48,147.39,147.4,36388.0,124.3812,124.3896,124.3137,124.3222,36388.0
2018-10-09 15:55:00,147.4,147.67,147.4,147.63,89232.0,124.3222,124.5499,124.3222,124.5162,89232.0
2018-10-10 09:30:00,146.58,147.5,146.01,146.54,84927.0,123.6306,124.4065,123.1498,123.5968,84927.0
2018-10-10 09:35:00,146.63,147.1,146.53,147.02,30680.0,123.6727,124.0691,123.5884,124.0017,30680.0
2018-10-10 09:40:00,147.01,147.53,146.9,147.36,24717.0,123.9932,124.4318,123.9005,124.2884,24717.0
2018-10-10 09:45:00,147.28,147.75,147.25,147.33,17234.0,124.221,124.6174,124.1957,124.2631,17234.0
2018-10-10 09:50:00,147.38,147.4,147.06,147.26,11545.0,124.3053,124.3222,124.0354,124.2041,11545.0
2018-10-10 09:55:00,147.22,147.43,147.06,147.13,13921.0,124.1704,124.3475,124.0354,124.0944,13921.0
2018-10-10 10:00:00,147.06,147.21,146.99,147.03,12519.0,124.0354,124.1619,123.9764,124.0101,12519.0
2018-10-10 10:05:00,147.1,147.22,147.0,147.16,9456.0,124.0691,124.1704,123.9848,124.1197,9456.0
2018-10-10 10:10:00,147.21,147.21,146.99,147.05,9090.0,124.1619,124.1619,123.9764,124.027,9090.0
2018-10-10 10:15:00,147.0,147.1,146.95,147.1,29219.0,123.9848,124.0691,123.9426,124.0691,29219.0
2018-10-10 10:20:00,147.03,147.11,146.9,146.97,21753.0,124.0101,124.0776,123.9005,123.9595,21753.0
2018-10-10 10:25:00,146.95,147.01,146.76,146.94,69136.0,123.9426,123.9932,123.7824,123.9342,69136.0
2018-10-10 10:30:00,146.95,147.05,146.8,146.94,46292.0,123.9426,124.027,123.8161,123.9342,46292.0
2018-10-10 10:35:00,146.97,147.08,146.96,147.0,38262.0,123.9595,124.0523,123.9511,123.9848,38262.0
2018-10-10 10:40:00,147.0,147.09,146.81,146.82,37060.0,123.9848,124.0607,123.8245,123.833,37060.0
2018-10-10 10:45:00,146.85,147.03,146.58,146.99,21161.0,123.8583,124.0101,123.6306,123.9764,21161.0
2018-10-10 10:50:00,147.03,147.07,146.91,147.0,22663.0,124.0101,124.0438,123.9089,123.9848,22663.0
2018-10-10 10:55:00,146.97,147.08,146.95,147.0,34430.0,123.9595,124.0523,123.9426,123.9848,34430.0
2018-10-10 11:00:00,146.98,147.05,146.85,146.97,33656.0,123.9679,124.027,123.8583,123.9595,33656.0
2018-10-10 11:05:00,146.99,147.06,146.94,147.01,24878.0,123.9764,124.0354,123.9342,123.9932,24878.0
2018-10-10 11:10:00,147.02,147.03,146.9,147.0,20221.0,124.0017,124.0101,123.9005,123.9848,20221.0
2018-10-10 11:15:00,147.02,147.06,146.95,147.0,10977.0,124.0017,124.0354,123.9426,123.9848,10977.0
2018-10-10 11:20:00,147.02,147.07,146.95,147.03,38612.0,124.0017,124.0438,123.9426,124.0101,38612.0
2018-10-10 11:25:00,147.05,147.07,146.93,146.98,61080.0,124.027,124.0438,123.9258,123.9679,61080.0
2018-10-10 11:30:00,146.97,147.0,146.93,146.98,49187.0,123.9595,123.9848,123.9258,123.9679,49187.0
2018-10-10 11:35:00,146.97,147.09,146.97,146.97,21485.0,123.9595,124.0607,123.9595,123.9595,21485.0
2018-10-10 11:40:00,147.0,147.05,146.9,146.92,44448.0,123.9848,124.027,123.9005,123.9173,44448.0
2018-10-10 11:45:00,146.94,147.04,146.9,147.0,35233.0,123.9342,124.0185,123.9005,123.9848,35233.0
2018-10-10 11:50:00,147.0,147.19,147.0,147.05,8670.0,123.9848,124.1451,123.9848,124.027,8670.0
2018-10-10 11:55:00,147.06,147.19,147.02,147.1,5862.0,124.0354,124.1451,124.0017,124.0691,5862.0
2018-10-10 12:00:00,147.14,147.25,147.14,147.24,4516.0,124.1029,124.1957,124.1029,124.1872,4516.0
2018-10-10 12:05:00,147.19,147.31,147.15,147.3,8185.0,124.1451,124.2463,124.1113,124.2378,8185.0
2018-10-10 12:10:00,147.33,147.41,147.25,147.35,8225.0,124.2631,124.3306,124.1957,124.28,8225.0
2018-10-10 12:15:00,147.4,147.62,147.37,147.53,7349.0,124.3222,124.5077,124.2969,124.4318,7349.0
2018-10-10 12:20:00,147.58,147.58,147.37,147.37,3633.0,124.474,124.474,124.2969,124.2969,3633.0
2018-10-10 12:25:00,147.44,147.44,147.29,147.35,5001.0,124.3559,124.3559,124.2294,124.28,5001.0
2018-10-10 12:30:00,147.37,147.41,147.26,147.3,8284.0,124.2969,124.3306,124.2041,124.2378,8284.0
2018-10-10 12:35:00,147.3,147.3,147.2,147.23,10095.0,124.2378,124.2378,124.1535,124.1788,10095.0
2018-10-10 12:40:00,147.2,147.33,147.15,147.17,7894.0,124.1535,124.2631,124.1113,124.1282,7894.0
2018-10-10 12:45:00,147.15,147.4,147.15,147.37,6800.0,124.1113,124.3222,124.1113,124.2969,6800.0
2018-10-10 12:50:00,147.33,147.36,147.18,147.19,5062.0,124.2631,124.2884,124.1366,124.1451,5062.0
2018-10-10 12:55:00,147.21,147.25,147.13,147.15,5433.0,124.1619,124.1957,124.0944,124.1113,5433.0
2018-10-10 13:00:00,147.15,147.15,146.91,146.98,20901.0,124.1113,124.1113,123.9089,123.9679,20901.0
2018-10-10 13:05:00,146.97,147.02,146.93,146.95,25480.0,123.9595,124.0017,123.9258,123.9426,25480.0
2018-10-10 13:10:00,146.92,147.16,146.84,147.14,47079.0,123.9173,124.1197,123.8499,124.1029,47079.0
2018-10-10 13:15:00,147.13,147.23,147.04,147.15,7756.0,124.0944,124.1788,124.0185,124.1113,7756.0
2018-10-10 13:20:00,147.14,147.18,147.04,147.05,6304.0,124.1029,124.1366,124.0185,124.027,6304.0
2018-10-10 13:25:00,147.03,147.06,146.98,146.98,7548.0,124.0101,124.0354,123.9679,123.9679,7548.0
2018-10-10 13:30:00,146.98,147.09,146.97,147.09,7488.0,123.9679,124.0607,123.9595,124.0607,7488.0
2018-10-10 13:35:00,147.06,147.11,147.0,147.11,7942.0,124.0354,124.0776,123.9848,124.0776,7942.0
2018-10-10 13:40:00,147.07,147.12,147.0,147.0,16604.0,124.0438,124.086,123.9848,123.9848,16604.0
2018-10-10 13:45:00,147.01,147.03,146.98,147.02,17751.0,123.9932,124.0101,123.9679,124.0017,17751.0
2018-10-10 13:50:00,147.04,147.04,146.98,146.99,19087.0,124.0185,124.0185,123.9679,123.9764,19087.0
2018-10-10 13:55:00,146.99,147.02,146.95,146.98,53208.0,123.9764,124.0017,123.9426,123.9679,53208.0
2018-10-10 14:00:00,146.98,147.05,146.95,147.0,64799.0,123.9679,124.027,123.9426,123.9848,64799.0
2018-10-10 14:05:00,147.0,147.47,146.92,147.45,150457.0,123.9848,124.3812,123.9173,124.3643,150457.0
2018-10-10 14:10:00,147.42,147.42,147.0,147.15,32085.0,124.339,124.339,123.9848,124.1113,32085.0
2018-10-10 14:15:00,147.14,147.37,147.12,147.25,46601.0,124.1029,124.2969,124.086,124.1957,46601.0
2018-10-10 14:20:00,147.29,147.38,147.13,147.25,71587.0,124.2294,124.3053,124.0944,124.1957,71587.0
2018-10-10 14:25:00,147.27,147.36,147.2,147.27,46590.0,124.2125,124.2884,124.1535,124.2125,46590.0
2018-10-10 14:30:00,147.25,147.27,147.05,147.05,21487.0,124.1957,124.2125,124.027,124.027,21487.0
2018-10-10 14:35:00,147.06,147.3,147.01,147.1,39031.0,124.0354,124.2378,123.9932,124.0691,39031.0
2018-10-10 14:40:00,147.1,147.23,147.05,147.05,23497.0,124.0691,124.1788,124.027,124.027,23497.0
2018-10-10 14:45:00,147.12,147.16,147.05,147.1,6273.0,124.086,124.1197,124.027,124.0691,6273.0
2018-10-10 14:50:00,147.15,147.17,146.97,147.0,15272.0,124.1113,124.1282,123.9595,123.9848,15272.0
2018-10-10 14:55:00,146.99,147.0,146.72,146.73,24585.0,123.9764,123.9848,123.7486,123.7571,24585.0
2018-10-10 15:00:00,146.67,146.94,146.63,146.78,55872.0,123.7065,123.9342,123.6727,123.7992,55872.0
2018-10-10 15:05:00,146.8,146.82,146.59,146.6,17166.0,123.8161,123.833,123.639,123.6474,17166.0
2018-10-10 15:10:00,146.56,146.59,146.14,146.42,73727.0,123.6137,123.639,123.2594,123.4956,73727.0
2018-10-10 15:15:00,146.4,146.81,146.15,146.2,67951.0,123.4787,123.8245,123.2679,123.3101,67951.0
2018-10-10 15:20:00,146.23,146.58,146.11,146.39,25686.0,123.3354,123.6306,123.2341,123.4703,25686.0
2018-10-10 15:25:00,146.34,146.49,146.16,146.4,41625.0,123.4281,123.5546,123.2763,123.4787,41625.0
2018-10-10 15:30:00,146.4,146.54,146.16,146.28,44586.0,123.4787,123.5968,123.2763,123.3775,44586.0
2018-10-10 15:35:00,146.25,146.3,146.04,146.15,45092.0,123.3522,123.3944,123.1751,123.2679,45092.0
2018-10-10 15:40:00,146.1,146.26,146.0,146.19,122669.0,123.2257,123.3607,123.1414,123.3016,122669.0
2018-10-10 15:45:00,146.17,146.29,145.91,146.28,91514.0,123.2847,123.386,123.0655,123.3775,91514.0
2018-10-10 15:50:00,146.22,146.28,145.8,145.8,131743.0,123.3269,123.3775,122.9727,122.9727,131743.0
2018-10-10 15:55:00,145.8,147.0,145.52,145.54,268675.0,122.9727,123.9848,122.7365,122.7534,268675.0
2018-10-11 09:30:00,145.85,146.2,145.5,145.96,98806.0,123.0149,123.3101,122.7196,123.1076,98806.0
2018-10-11 09:35:00,145.99,146.25,145.85,145.98,95283.0,123.1329,123.3522,123.0149,123.1245,95283.0
2018-10-11 09:40:00,145.98,146.0,145.15,145.4,34905.0,123.1245,123.1414,122.4244,122.6353,34905.0
2018-10-11 09:45:00,145.42,145.5,145.12,145.22,113173.0,122.6522,122.7196,122.3991,122.4835,113173.0
2018-10-11 09:50:00,145.13,145.16,144.25,144.43,22886.0,122.4076,122.4329,121.6654,121.8172,22886.0
2018-10-11 09:55:00,144.3,144.36,143.96,144.28,25009.0,121.7075,121.7581,121.4208,121.6907,25009.0
2018-10-11 10:00:00,144.4,145.34,144.34,144.99,45902.0,121.7919,122.5847,121.7413,122.2895,45902.0
2018-10-11 10:05:00,145.0,145.48,144.98,145.15,20846.0,122.2979,122.7028,122.2811,122.4244,20846.0
2018-10-11 10:10:00,145.18,145.29,145.07,145.16,26148.0,122.4497,122.5425,122.357,122.4329,26148.0
2018-10-11 10:15:00,145.16,145.25,144.75,144.79,27059.0,122.4329,122.5088,122.0871,122.1208,27059.0
2018-10-11 10:20:00,144.77,144.79,144.53,144.57,9476.0,122.1039,122.1208,121.9015,121.9353,9476.0
2018-10-11 10:25:00,144.6,144.71,144.49,144.53,18653.0,121.9606,122.0533,121.8678,121.9015,18653.0
2018-10-11 10:30:00,144.47,144.72,144.47,144.5,20867.0,121.8509,122.0618,121.8509,121.8762,20867.0
2018-10-11 10:35:00,144.4,144.46,144.14,144.41,17942.0,121.7919,121.8425,121.5726,121.8003,17942.0
2018-10-11 10:40:00,144.3,144.63,144.29,144.52,12546.0,121.7075,121.9859,121.6991,121.8931,12546.0
2018-10-11 10:45:00,144.51,144.62,144.32,144.33,10753.0,121.8846,121.9774,121.7244,121.7328,10753.0
2018-10-11 10:50:00,144.26,144.39,144.14,144.19,18097.0,121.6738,121.7834,121.5726,121.6148,18097.0
2018-10-11 10:55:00,144.22,144.24,143.59,143.7,11389.0,121.6401,121.6569,121.1087,121.2015,11389.0
2018-10-11 11:00:00,143.61,143.72,143.11,143.22,15750.0,121.1256,121.2183,120.7038,120.7966,15750.0
2018-10-11 11:05:00,143.23,143.55,143.22,143.27,10339.0,120.8051,121.075,120.7966,120.8388,10339.0
2018-10-11 11:10:00,143.3,143.58,143.04,143.4,20707.0,120.8641,121.1003,120.6448,120.9484,20707.0
2018-10-11 11:15:00,143.39,143.71,143.35,143.62,15848.0,120.94,121.2099,120.9063,121.134,15848.0
2018-10-11 11:20:00,143.58,143.62,143.19,143.21,20804.0,121.1003,121.134,120.7713,120.7882,20804.0
2018-10-11 11:25:00,143.14,143.19,142.85,142.97,12541.0,120.7291,120.7713,120.4845,120.5858,12541.0
2018-10-11 11:30:00,142.92,143.18,142.78,143.14,9432.0,120.5436,120.7629,120.4255,120.7291,9432.0
2018-10-11 11:35:00,143.12,143.18,142.81,142.96,13870.0,120.7123,120.7629,120.4508,120.5773,13870.0
2018-10-11 11:40:00,142.88,143.04,142.85,142.94,15776.0,120.5099,120.6448,120.4845,120.5605,15776.0
2018-10-11 11:45:00,142.9,143.01,142.69,142.86,21123.0,120.5267,120.6195,120.3496,120.493,21123.0
2018-10-11 11:50:00,142.78,143.27,142.73,143.15,13767.0,120.4255,120.8388,120.3833,120.7376,13767.0
2018-10-11 11:55:00,143.09,143.1,142.89,142.96,10572.0,120.687,120.6954,120.5183,120.5773,10572.0
2018-10-11 12:00:00,142.9,142.94,142.65,142.69,7131.0,120.5267,120.5605,120.3159,120.3496,7131.0
2018-10-11 12:05:00,142.68,142.78,142.36,142.36,17991.0,120.3412,120.4255,120.0713,120.0713,17991.0
2018-10-11 12:10:00,142.39,142.43,142.15,142.25,27873.0,120.0966,120.1303,119.8941,119.9785,27873.0
2018-10-11 12:15:00,142.29,142.48,142.29,142.48,23291.0,120.0122,120.1725,120.0122,120.1725,23291.0
2018-10-11 12:20:00,142.52,143.28,142.51,143.09,40870.0,120.2062,120.8472,120.1978,120.687,40870.0
2018-10-11 12:25:00,143.12,143.2,142.94,143.13,10482.0,120.7123,120.7798,120.5605,120.7207,10482.0
2018-10-11 12:30:00,143.1,143.23,143.02,143.17,8295.0,120.6954,120.8051,120.6279,120.7544,8295.0
2018-10-11 12:35:00,143.16,143.28,143.16,143.25,9447.0,120.746,120.8472,120.746,120.8219,9447.0
2018-10-11 12:40:00,143.26,143.35,143.14,143.14,13825.0,120.8304,120.9063,120.7291,120.7291,13825.0
2018-10-11 12:45:00,143.13,143.18,143.0,143.02,10606.0,120.7207,120.7629,120.6111,120.6279,10606.0
2018-10-11 12:50:00,143.05,143.16,142.97,143.07,19846.0,120.6532,120.746,120.5858,120.6701,19846.0
2018-10-11 12:55:00,143.11,143.12,142.97,143.1,14899.0,120.7038,120.7123,120.5858,120.6954,14899.0
2018-10-11 13:00:00,143.1,143.15,142.95,142.96,14541.0,120.6954,120.7376,120.5689,120.5773,14541.0
2018-10-11 13:05:00,142.94,143.11,142.94,143.05,12569.0,120.5605,120.7038,120.5605,120.6532,12569.0
2018-10-11 13:10:00,143.02,143.12,142.91,142.93,9690.0,120.6279,120.7123,120.5352,120.552,9690.0
2018-10-11 13:15:00,142.94,143.04,142.88,142.9,8390.0,120.5605,120.6448,120.5099,120.5267,8390.0
2018-10-11 13:20:00,142.9,143.0,142.87,142.9,9217.0,120.5267,120.6111,120.5014,120.5267,9217.0
2018-10-11 13:25:00,142.9,142.97,142.84,142.88,8411.0,120.5267,120.5858,120.4761,120.5099,8411.0
2018-10-11 13:30:00,142.92,143.04,142.89,142.89,12628.0,120.5436,120.6448,120.5183,120.5183,12628.0
2018-10-11 13:35:00,142.92,142.95,142.72,142.81,10420.0,120.5436,120.5689,120.3749,120.4508,10420.0
2018-10-11 13:40:00,142.77,142.9,142.71,142.73,6973.0,120.4171,120.5267,120.3665,120.3833,6973.0
2018-10-11 13:45:00,142.73,142.88,142.68,142.68,9025.0,120.3833,120.5099,120.3412,120.3412,9025.0
2018-10-11 13:50:00,142.68,142.72,142.63,142.7,9823.0,120.3412,120.3749,120.299,120.358,9823.0
2018-10-11 13:55:00,142.7,142.89,142.7,142.82,7164.0,120.358,120.5183,120.358,120.4592,7164.0
2018-10-11 14:00:00,142.82,142.99,142.78,142.91,11028.0,120.4592,120.6026,120.4255,120.5352,11028.0
2018-10-11 14:05:00,142.95,143.0,142.8,142.87,9744.0,120.5689,120.6111,120.4424,120.5014,9744.0
2018-10-11 14:10:00,142.85,142.91,142.72,142.79,22385.0,120.4845,120.5352,120.3749,120.4339,22385.0
2018-10-11 14:15:00,142.79,142.84,142.46,142.46,24338.0,120.4339,120.4761,120.1556,120.1556,24338.0
2018-10-11 14:20:00,142.44,142.53,142.28,142.31,16347.0,120.1387,120.2146,120.0038,120.0291,16347.0
2018-10-11 14:25:00,142.25,142.45,142.12,142.34,16642.0,119.9785,120.1472,119.8688,120.0544,16642.0
2018-10-11 14:30:00,142.29,142.3,141.95,141.96,14016.0,120.0122,120.0207,119.7255,119.7339,14016.0
2018-10-11 14:35:00,141.98,141.99,141.54,141.62,15795.0,119.7508,119.7592,119.3797,119.4471,15795.0
2018-10-11 14:40:00,141.56,141.62,140.81,140.86,31437.0,119.3965,119.4471,118.7639,118.8061,31437.0
2018-10-11 14:45:00,140.83,141.12,140.39,140.85,33591.0,118.7808,119.0254,118.4097,118.7977,33591.0
2018-10-11 14:50:00,140.93,141.43,140.82,141.31,17005.0,118.8652,119.2869,118.7724,119.1857,17005.0
2018-10-11 14:55:00,141.25,141.42,141.07,141.37,15641.0,119.1351,119.2784,118.9832,119.2363,15641.0
2018-10-11 15:00:00,141.25,141.8,141.2,141.8,21523.0,119.1351,119.5989,119.0929,119.5989,21523.0
2018-10-11 15:05:00,141.75,141.78,141.26,141.32,12585.0,119.5568,119.5821,119.1435,119.1941,12585.0
2018-10-11 15:10:00,141.3,141.66,141.1,141.61,20739.0,119.1772,119.4809,119.0085,119.4387,20739.0
2018-10-11 15:15:00,141.64,142.07,141.56,142.01,25462.0,119.464,119.8267,119.3965,119.7761,25462.0
2018-10-11 15:20:00,142.09,142.44,141.94,142.4,52035.0,119.8435,120.1387,119.717,120.105,52035.0
2018-10-11 15:25:00,142.43,142.47,142.2,142.35,39181.0,120.1303,120.164,119.9363,120.0628,39181.0
2018-10-11 15:30:00,142.35,142.53,142.28,142.5,61197.0,120.0628,120.2146,120.0038,120.1893,61197.0
2018-10-11 15:35:00,142.5,142.5,141.87,141.99,47465.0,120.1893,120.1893,119.658,119.7592,47465.0
2018-10-11 15:40:00,141.99,141.99,141.44,141.47,20423.0,119.7592,119.7592,119.2953,119.3206,20423.0
2018-10-11 15:45:00,141.46,141.62,140.94,141.08,28751.0,119.3122,119.4471,118.8736,118.9917,28751.0
2018-10-11 15:50:00,140.99,141.37,140.97,141.05,39451.0,118.9158,119.2363,118.8989,118.9664,39451.0
2018-10-11 15:55:00,141.03,141.2,140.66,140.7,107833.0,118.9495,119.0929,118.6374,118.6712,107833.0
2018-10-12 09:30:00,142.09,142.8,141.38,141.84,61706.0,119.8435,120.4424,119.2447,119.6327,61706.0
2018-10-12 09:35:00,141.84,142.48,141.71,142.31,18879.0,119.6327,120.1725,119.523,120.0291,18879.0
2018-10-12 09:40:00,142.15,142.2,141.87,141.93,27806.0,119.8941,119.9363,119.658,119.7086,27806.0
2018-10-12 09:45:00,142.01,142.78,142.01,142.44,11726.0,119.7761,120.4255,119.7761,120.1387,11726.0
2018-10-12 09:50:00,142.51,142.69,142.27,142.27,14865.0,120.1978,120.3496,119.9954,119.9954,14865.0
2018-10-12 09:55:00,142.25,142.66,142.25,142.66,24356.0,119.9785,120.3243,119.9785,120.3243,24356.0
2018-10-12 10:00:00,142.58,143.06,142.58,143.06,12628.0,120.2568,120.6617,120.2568,120.6617,12628.0
2018-10-12 10:05:00,143.04,143.4,142.98,143.2,12330.0,120.6448,120.9484,120.5942,120.7798,12330.0
2018-10-12 10:10:00,143.15,143.58,143.15,143.58,42359.0,120.7376,121.1003,120.7376,121.1003,42359.0
2018-10-12 10:15:00,143.59,143.78,143.37,143.49,24962.0,121.1087,121.2689,120.9231,121.0243,24962.0
2018-10-12 10:20:00,143.48,143.53,143.35,143.41,22067.0,121.0159,121.0581,120.9063,120.9569,22067.0
2018-10-12 10:25:00,143.41,143.45,142.95,142.96,25335.0,120.9569,120.9906,120.5689,120.5773,25335.0
2018-10-12 10:30:00,142.89,143.2,142.85,143.0,13576.0,120.5183,120.7798,120.4845,120.6111,13576.0
2018-10-12 10:35:00,142.98,143.06,142.93,143.06,26170.0,120.5942,120.6617,120.552,120.6617,26170.0
2018-10-12 10:40:00,143.05,143.15,142.8,142.88,12527.0,120.6532,120.7376,120.4424,120.5099,12527.0
2018-10-12 10:45:00,142.81,142.87,142.71,142.78,9299.0,120.4508,120.5014,120.3665,120.4255,9299.0
2018-10-12 10:50:00,142.78,142.87,142.47,142.87,12378.0,120.4255,120.5014,120.164,120.5014,12378.0
2018-10-12 10:55:00,142.83,142.87,142.68,142.72,14283.0,120.4677,120.5014,120.3412,120.3749,14283.0
2018-10-12 11:00:00,142.65,142.71,142.58,142.65,5738.0,120.3159,120.3665,120.2568,120.3159,5738.0
2018-10-12 11:05:00,142.68,142.75,142.56,142.69,13745.0,120.3412,120.4002,120.24,120.3496,13745.0
2018-10-12 11:10:00,142.71,142.93,142.71,142.86,30527.0,120.3665,120.552,120.3665,120.493,30527.0
2018-10-12 11:15:00,142.87,142.91,142.77,142.85,56826.0,120.5014,120.5352,120.4171,120.4845,56826.0
2018-10-12 11:20:00,142.83,142.98,142.82,142.96,27471.0,120.4677,120.5942,120.4592,120.5773,27471.0
2018-10-12 11:25:00,142.98,143.1,142.88,143.0,20787.0,120.5942,120.6954,120.5099,120.6111,20787.0
2018-10-12 11:30:00,142.97,143.06,142.96,143.0,31181.0,120.5858,120.6617,120.5773,120.6111,31181.0
2018-10-12 11:35:00,142.98,143.0,142.61,142.64,11752.0,120.5942,120.6111,120.2821,120.3074,11752.0
2018-10-12 11:40:00,142.68,142.88,142.63,142.87,5425.0,120.3412,120.5099,120.299,120.5014,5425.0
2018-10-12 11:45:00,142.92,142.97,142.83,142.91,11350.0,120.5436,120.5858,120.4677,120.5352,11350.0
2018-10-12 11:50:00,142.92,142.92,142.66,142.73,6898.0,120.5436,120.5436,120.3243,120.3833,6898.0
2018-10-12 11:55:00,142.73,142.92,142.67,142.76,7618.0,120.3833,120.5436,120.3327,120.4086,7618.0
2018-10-12 12:00:00,142.77,142.86,142.66,142.67,7576.0,120.4171,120.493,120.3243,120.3327,7576.0
2018-10-12 12:05:00,142.6,142.62,142.13,142.16,15378.0,120.2737,120.2906,119.8773,119.9026,15378.0
2018-10-12 12:10:00,142.16,142.23,142.11,142.12,6977.0,119.9026,119.9616,119.8604,119.8688,6977.0
2018-10-12 12:15:00,142.11,142.17,141.95,141.97,51435.0,119.8604,119.911,119.7255,119.7423,51435.0
2018-10-12 12:20:00,141.93,142.13,141.91,142.01,86912.0,119.7086,119.8773,119.6917,119.7761,86912.0
2018-10-12 12:25:00,142.06,142.06,141.95,142.02,54904.0,119.8182,119.8182,119.7255,119.7845,54904.0
2018-10-12 12:30:00,142.03,142.06,141.9,141.95,34979.0,119.7929,119.8182,119.6833,119.7255,34979.0
2018-10-12 12:35:00,141.95,141.96,141.51,141.51,6777.0,119.7255,119.7339,119.3543,119.3543,6777.0
2018-10-12 12:40:00,141.51,141.78,141.49,141.68,9127.0,119.3543,119.5821,119.3375,119.4977,9127.0
2018-10-12 12:45:00,141.67,141.75,141.33,141.42,7559.0,119.4893,119.5568,119.2025,119.2784,7559.0
2018-10-12 12:50:00,141.4,141.4,141.22,141.29,15051.0,119.2616,119.2616,119.1098,119.1688,15051.0
2018-10-12 12:55:00,141.3,141.47,141.25,141.32,15450.0,119.1772,119.3206,119.1351,119.1941,15450.0
2018-10-12 13:00:00,141.3,141.6,141.26,141.55,19550.0,119.1772,119.4303,119.1435,119.3881,19550.0
2018-10-12 13:05:00,141.56,141.81,141.56,141.81,5427.0,119.3965,119.6074,119.3965,119.6074,5427.0
2018-10-12 13:10:00,141.79,142.29,141.79,142.06,8222.0,119.5905,120.0122,119.5905,119.8182,8222.0
2018-10-12 13:15:00,142.07,142.32,142.04,142.04,5899.0,119.8267,120.0375,119.8014,119.8014,5899.0
2018-10-12 13:20:00,142.04,142.28,141.88,141.88,10976.0,119.8014,120.0038,119.6664,119.6664,10976.0
2018-10-12 13:25:00,141.85,141.93,141.8,141.82,8173.0,119.6411,119.7086,119.5989,119.6158,8173.0
2018-10-12 13:30:00,141.81,141.81,141.48,141.5,6108.0,119.6074,119.6074,119.329,119.3459,6108.0
2018-10-12 13:35:00,141.47,141.47,141.26,141.3,10441.0,119.3206,119.3206,119.1435,119.1772,10441.0
2018-10-12 13:40:00,141.34,141.69,141.3,141.69,8107.0,119.211,119.5062,119.1772,119.5062,8107.0
2018-10-12 13:45:00,141.64,141.83,141.64,141.81,3498.0,119.464,119.6242,119.464,119.6074,3498.0
2018-10-12 13:50:00,141.85,141.88,141.68,141.83,7609.0,119.6411,119.6664,119.4977,119.6242,7609.0
2018-10-12 13:55:00,141.82,141.96,141.72,141.74,10711.0,119.6158,119.7339,119.5315,119.5483,10711.0
2018-10-12 14:00:00,141.75,141.84,141.64,141.67,7910.0,119.5568,119.6327,119.464,119.4893,7910.0
2018-10-12 14:05:00,141.68,141.71,141.58,141.58,10336.0,119.4977,119.523,119.4134,119.4134,10336.0
2018-10-12 14:10:00,141.51,141.53,141.23,141.3,11053.0,119.3543,119.3712,119.1182,119.1772,11053.0
2018-10-12 14:15:00,141.3,141.64,141.3,141.4,8135.0,119.1772,119.464,119.1772,119.2616,8135.0
2018-10-12 14:20:00,141.41,141.49,141.12,141.17,10332.0,119.27,119.3375,119.0254,119.0676,10332.0
2018-10-12 14:25:00,141.16,141.31,141.0,141.31,10131.0,119.0591,119.1857,118.9242,119.1857,10131.0
2018-10-12 14:30:00,141.34,141.35,141.22,141.23,7600.0,119.211,119.2194,119.1098,119.1182,7600.0
2018-10-12 14:35:00,141.2,141.33,141.12,141.18,7452.0,119.0929,119.2025,119.0254,119.076,7452.0
2018-10-12 14:40:00,141.19,141.29,140.92,140.97,7792.0,119.0844,119.1688,118.8567,118.8989,7792.0
2018-10-12 14:45:00,141.02,141.06,140.82,140.89,6997.0,118.9411,118.9748,118.7724,118.8314,6997.0
2018-10-12 14:50:00,140.89,141.35,140.86,141.35,8400.0,118.8314,119.2194,118.8061,119.2194,8400.0
2018-10-12 14:55:00,141.37,141.62,141.36,141.54,9088.0,119.2363,119.4471,119.2278,119.3797,9088.0
2018-10-12 15:00:00,141.54,141.65,141.28,141.32,8916.0,119.3797,119.4724,119.1604,119.1941,8916.0
2018-10-12 15:05:00,141.39,141.65,141.33,141.57,8913.0,119.2531,119.4724,119.2025,119.405,8913.0
2018-10-12 15:10:00,141.59,141.96,141.58,141.87,13789.0,119.4218,119.7339,119.4134,119.658,13789.0
2018-10-12 15:15:00,141.87,141.87,141.65,141.71,8951.0,119.658,119.658,119.4724,119.523,8951.0
2018-10-12 15:20:00,141.72,141.81,141.66,141.77,12528.0,119.5315,119.6074,119.4809,119.5736,12528.0
2018-10-12 15:25:00,141.8,142.22,141.8,142.15,12572.0,119.5989,119.9532,119.5989,119.8941,12572.0
2018-10-12 15:30:00,142.17,142.21,141.96,142.05,24831.0,119.911,119.9448,119.7339,119.8098,24831.0
2018-10-12 15:35:00,142.05,142.05,141.6,141.62,27287.0,119.8098,119.8098,119.4303,119.4471,27287.0
2018-10-12 15:40:00,141.62,142.08,141.59,142.07,26902.0,119.4471,119.8351,119.4218,119.8267,26902.0
2018-10-12 15:45:00,142.13,142.32,141.83,142.15,36516.0,119.8773,120.0375,119.6242,119.8941,36516.0
2018-10-12 15:50:00,142.23,142.46,142.22,142.33,54277.0,119.9616,120.1556,119.9532,120.046,54277.0
2018-10-12 15:55:00,142.31,142.46,141.87,141.92,114362.0,120.0291,120.1556,119.658,119.7002,114362.0
2018-10-15 09:30:00,141.78,142.4,141.61,142.06,32996.0,119.5821,120.105,119.4387,119.8182,32996.0
2018-10-15 09:35:00,142.16,142.34,141.51,141.68,12446.0,119.9026,120.0544,119.3543,119.4977,12446.0
2018-10-15 09:40:00,141.59,141.84,141.51,141.61,8130.0,119.4218,119.6327,119.3543,119.4387,8130.0
2018-10-15 09:45:00,141.61,142.4,141.56,142.4,4874.0,119.4387,120.105,119.3965,120.105,4874.0
2018-10-15 09:50:00,142.43,142.62,142.14,142.38,10286.0,120.1303,120.2906,119.8857,120.0881,10286.0
2018-10-15 09:55:00,142.32,142.61,142.29,142.61,14207.0,120.0375,120.2821,120.0122,120.2821,14207.0
2018-10-15 10:00:00,142.58,142.66,142.28,142.35,4200.0,120.2568,120.3243,120.0038,120.0628,4200.0
2018-10-15 10:05:00,142.29,142.68,142.23,142.68,6757.0,120.0122,120.3412,119.9616,120.3412,6757.0
2018-10-15 10:10:00,142.61,142.72,142.3,142.39,8522.0,120.2821,120.3749,120.0207,120.0966,8522.0
2018-10-15 10:15:00,142.42,142.92,142.41,142.92,6222.0,120.1219,120.5436,120.1134,120.5436,6222.0
2018-10-15 10:20:00,142.93,143.18,142.89,143.01,4710.0,120.552,120.7629,120.5183,120.6195,4710.0
2018-10-15 10:25:00,143.0,143.0,142.7,142.72,4847.0,120.6111,120.6111,120.358,120.3749,4847.0
2018-10-15 10:30:00,142.74,142.98,142.7,142.96,3630.0,120.3918,120.5942,120.358,120.5773,3630.0
2018-10-15 10:35:00,143.04,143.29,142.97,143.22,5983.0,120.6448,120.8557,120.5858,120.7966,5983.0
2018-10-15 10:40:00,143.2,143.54,143.2,143.42,7435.0,120.7798,121.0665,120.7798,120.9653,7435.0
2018-10-15 10:45:00,143.42,143.56,143.28,143.28,6671.0,120.9653,121.0834,120.8472,120.8472,6671.0
2018-10-15 10:50:00,143.26,143.62,143.21,143.57,2465.0,120.8304,121.134,120.7882,121.0918,2465.0
2018-10-15 10:55:00,143.55,143.74,143.51,143.74,4356.0,121.075,121.2352,121.0412,121.2352,4356.0
2018-10-15 11:00:00,143.7,143.75,143.44,143.44,7305.0,121.2015,121.2436,120.9822,120.9822,7305.0
2018-10-15 11:05:00,143.44,143.47,143.12,143.12,4700.0,120.9822,121.0075,120.7123,120.7123,4700.0
2018-10-15 11:10:00,143.07,143.3,143.06,143.2,7454.0,120.6701,120.8641,120.6617,120.7798,7454.0
2018-10-15 11:15:00,143.19,143.51,143.19,143.48,10981.0,120.7713,121.0412,120.7713,121.0159,10981.0
2018-10-15 11:20:00,143.5,143.51,143.32,143.37,14086.0,121.0328,121.0412,120.881,120.9231,14086.0
2018-10-15 11:25:00,143.34,143.78,143.3,143.78,15140.0,120.8978,121.2689,120.8641,121.2689,15140.0
2018-10-15 11:30:00,143.78,143.92,143.62,143.63,7314.0,121.2689,121.387,121.134,121.1424,7314.0
2018-10-15 11:35:00,143.63,143.64,143.28,143.28,4012.0,121.1424,121.1509,120.8472,120.8472,4012.0
2018-10-15 11:40:00,143.3,143.39,143.05,143.05,5131.0,120.8641,120.94,120.6532,120.6532,5131.0
2018-10-15 11:45:00,143.06,143.14,143.03,143.05,6238.0,120.6617,120.7291,120.6364,120.6532,6238.0
2018-10-15 11:50:00,143.06,143.2,143.05,143.13,4306.0,120.6617,120.7798,120.6532,120.7207,4306.0
2018-10-15 11:55:00,143.15,143.23,143.09,143.2,13746.0,120.7376,120.8051,120.687,120.7798,13746.0
2018-10-15 12:00:00,143.16,143.2,142.99,143.06,12105.0,120.746,120.7798,120.6026,120.6617,12105.0
2018-10-15 12:05:00,143.04,143.04,142.74,142.74,3918.0,120.6448,120.6448,120.3918,120.3918,3918.0
2018-10-15 12:10:00,142.71,142.79,142.65,142.79,6028.0,120.3665,120.4339,120.3159,120.4339,6028.0
2018-10-15 12:15:00,142.84,142.92,142.81,142.87,3440.0,120.4761,120.5436,120.4508,120.5014,3440.0
2018-10-15 12:20:00,142.92,143.13,142.92,143.13,3495.0,120.5436,120.7207,120.5436,120.7207,3495.0
2018-10-15 12:25:00,143.11,143.14,143.0,143.1,3000.0,120.7038,120.7291,120.6111,120.6954,3000.0
2018-10-15 12:30:00,143.1,143.23,143.02,143.17,6717.0,120.6954,120.8051,120.6279,120.7544,6717.0
2018-10-15 12:35:00,143.16,143.48,143.14,143.41,19845.0,120.746,121.0159,120.7291,120.9569,19845.0
2018-10-15 12:40:00,143.43,143.55,143.33,143.34,16017.0,120.9737,121.075,120.8894,120.8978,16017.0
2018-10-15 12:45:00,143.41,143.56,143.41,143.49,4308.0,120.9569,121.0834,120.9569,121.0243,4308.0
2018-10-15 12:50:00,143.45,143.56,143.31,143.43,12185.0,120.9906,121.0834,120.8725,120.9737,12185.0
2018-10-15 12:55:00,143.43,143.75,143.41,143.75,16203.0,120.9737,121.2436,120.9569,121.2436,16203.0
2018-10-15 13:00:00,143.82,143.91,143.71,143.85,16184.0,121.3027,121.3786,121.2099,121.328,16184.0
2018-10-15 13:05:00,143.86,143.86,143.62,143.7,5364.0,121.3364,121.3364,121.134,121.2015,5364.0
2018-10-15 13:10:00,143.72,143.75,143.58,143.59,3551.0,121.2183,121.2436,121.1003,121.1087,3551.0
2018-10-15 13:15:00,143.62,143.77,143.62,143.75,2804.0,121.134,121.2605,121.134,121.2436,2804.0
2018-10-15 13:20:00,143.73,143.74,143.62,143.73,5800.0,121.2268,121.2352,121.134,121.2268,5800.0
2018-10-15 13:25:00,143.72,143.84,143.7,143.75,9416.0,121.2183,121.3195,121.2015,121.2436,9416.0
2018-10-15 13:30:00,143.75,143.99,143.71,143.95,8209.0,121.2436,121.4461,121.2099,121.4123,8209.0
2018-10-15 13:35:00,143.98,144.07,143.93,144.0,11074.0,121.4376,121.5135,121.3955,121.4545,11074.0
2018-10-15 13:40:00,144.02,144.08,143.92,144.06,18295.0,121.4714,121.522,121.387,121.5051,18295.0
2018-10-15 13:45:00,144.03,144.08,143.89,143.95,31367.0,121.4798,121.522,121.3617,121.4123,31367.0
2018-10-15 13:50:00,143.99,144.04,143.95,143.99,19345.0,121.4461,121.4882,121.4123,121.4461,19345.0
2018-10-15 13:55:00,143.98,144.11,143.98,144.07,9363.0,121.4376,121.5473,121.4376,121.5135,9363.0
2018-10-15 14:00:00,144.11,144.16,143.93,144.0,8855.0,121.5473,121.5894,121.3955,121.4545,8855.0
2018-10-15 14:05:00,144.02,144.04,143.87,143.87,8340.0,121.4714,121.4882,121.3449,121.3449,8340.0
2018-10-15 14:10:00,143.9,143.91,143.75,143.85,8576.0,121.3702,121.3786,121.2436,121.328,8576.0
2018-10-15 14:15:00,143.87,143.9,143.75,143.84,7669.0,121.3449,121.3702,121.2436,121.3195,7669.0
2018-10-15 14:20:00,143.82,144.03,143.77,143.82,8612.0,121.3027,121.4798,121.2605,121.3027,8612.0
2018-10-15 14:25:00,143.84,143.85,143.74,143.76,16137.0,121.3195,121.328,121.2352,121.2521,16137.0
2018-10-15 14:30:00,143.77,143.89,143.75,143.89,6819.0,121.2605,121.3617,121.2436,121.3617,6819.0
2018-10-15 14:35:00,143.82,143.94,143.79,143.9,8199.0,121.3027,121.4039,121.2774,121.3702,8199.0
2018-10-15 14:40:00,143.96,144.07,143.91,144.0,4777.0,121.4208,121.5135,121.3786,121.4545,4777.0
2018-10-15 14:45:00,144.0,144.1,143.95,144.1,4235.0,121.4545,121.5388,121.4123,121.5388,4235.0
2018-10-15 14:50:00,144.13,144.25,144.13,144.25,4657.0,121.5641,121.6654,121.5641,121.6654,4657.0
2018-10-15 14:55:00,144.21,144.21,144.02,144.19,3845.0,121.6316,121.6316,121.4714,121.6148,3845.0
2018-10-15 15:00:00,144.15,144.19,143.86,143.87,7864.0,121.581,121.6148,121.3364,121.3449,7864.0
2018-10-15 15:05:00,143.83,143.88,143.7,143.78,12420.0,121.3111,121.3533,121.2015,121.2689,12420.0
2018-10-15 15:10:00,143.79,143.88,143.66,143.66,18557.0,121.2774,121.3533,121.1677,121.1677,18557.0
2018-10-15 15:15:00,143.67,143.7,143.5,143.52,6273.0,121.1762,121.2015,121.0328,121.0496,6273.0
2018-10-15 15:20:00,143.5,143.73,143.5,143.6,7068.0,121.0328,121.2268,121.0328,121.1171,7068.0
2018-10-15 15:25:00,143.62,143.78,143.59,143.62,9118.0,121.134,121.2689,121.1087,121.134,9118.0
2018-10-15 15:30:00,143.58,143.62,143.5,143.55,25037.0,121.1003,121.134,121.0328,121.075,25037.0
2018-10-15 15:35:00,143.5,143.58,143.38,143.49,12247.0,121.0328,121.1003,120.9316,121.0243,12247.0
2018-10-15 15:40:00,143.49,143.52,143.26,143.34,16456.0,121.0243,121.0496,120.8304,120.8978,16456.0
2018-10-15 15:45:00,143.31,143.34,143.02,143.09,24322.0,120.8725,120.8978,120.6279,120.687,24322.0
2018-10-15 15:50:00,143.05,143.16,142.92,143.03,33740.0,120.6532,120.746,120.5436,120.6364,33740.0
2018-10-15 15:55:00,143.03,143.09,142.7,142.75,83559.0,120.6364,120.687,120.358,120.4002,83559.0
2018-10-16 09:30:00,143.15,143.54,142.69,143.08,21213.0,120.7376,121.0665,120.3496,120.6785,21213.0
2018-10-16 09:35:00,143.28,143.63,142.98,143.63,10505.0,120.8472,121.1424,120.5942,121.1424,10505.0
2018-10-16 09:40:00,143.49,143.5,142.98,143.42,7001.0,121.0243,121.0328,120.5942,120.9653,7001.0
2018-10-16 09:45:00,143.59,143.85,143.47,143.71,4202.0,121.1087,121.328,121.0075,121.2099,4202.0
2018-10-16 09:50:00,143.68,143.68,143.44,143.62,7133.0,121.1846,121.1846,120.9822,121.134,7133.0
2018-10-16 09:55:00,143.74,143.74,143.44,143.55,6236.0,121.2352,121.2352,120.9822,121.075,6236.0
2018-10-16 10:00:00,143.63,143.9,143.63,143.86,5429.0,121.1424,121.3702,121.1424,121.3364,5429.0
2018-10-16 10:05:00,143.8,144.02,143.79,143.96,5988.0,121.2858,121.4714,121.2774,121.4208,5988.0
2018-10-16 10:10:00,143.96,144.32,143.95,144.24,5630.0,121.4208,121.7244,121.4123,121.6569,5630.0
2018-10-16 10:15:00,144.37,144.54,144.13,144.54,6050.0,121.7666,121.91,121.5641,121.91,6050.0
2018-10-16 10:20:00,144.46,144.46,144.14,144.15,3000.0,121.8425,121.8425,121.5726,121.581,3000.0
2018-10-16 10:25:00,144.15,144.25,144.02,144.11,2400.0,121.581,121.6654,121.4714,121.5473,2400.0
2018-10-16 10:30:00,144.08,144.18,144.0,144.03,6202.0,121.522,121.6063,121.4545,121.4798,6202.0
2018-10-16 10:35:00,143.97,144.19,143.9,144.0,6679.0,121.4292,121.6148,121.3702,121.4545,6679.0
2018-10-16 10:40:00,144.05,144.2,143.95,144.2,5472.0,121.4967,121.6232,121.4123,121.6232,5472.0
2018-10-16 10:45:00,144.18,144.4,144.11,144.26,3875.0,121.6063,121.7919,121.5473,121.6738,3875.0
2018-10-16 10:50:00,144.33,144.75,144.3,144.75,13685.0,121.7328,122.0871,121.7075,122.0871,13685.0
2018-10-16 10:55:00,144.82,144.82,144.59,144.6,12106.0,122.1461,122.1461,121.9521,121.9606,12106.0
2018-10-16 11:00:00,144.54,144.59,144.2,144.26,10158.0,121.91,121.9521,121.6232,121.6738,10158.0
2018-10-16 11:05:00,144.24,144.51,144.16,144.47,7445.0,121.6569,121.8846,121.5894,121.8509,7445.0
2018-10-16 11:10:00,144.5,144.5,144.2,144.22,8692.0,121.8762,121.8762,121.6232,121.6401,8692.0
2018-10-16 11:15:00,144.26,144.26,144.07,144.14,7911.0,121.6738,121.6738,121.5135,121.5726,7911.0
2018-10-16 11:20:00,144.16,144.45,144.15,144.44,3574.0,121.5894,121.834,121.581,121.8256,3574.0
2018-10-16 11:25:00,144.43,144.48,144.33,144.36,3857.0,121.8172,121.8593,121.7328,121.7581,3857.0
2018-10-16 11:30:00,144.34,144.62,144.34,144.47,5525.0,121.7413,121.9774,121.7413,121.8509,5525.0
2018-10-16 11:35:00,144.44,144.77,144.39,144.76,6044.0,121.8256,122.1039,121.7834,122.0955,6044.0
2018-10-16 11:40:00,144.76,144.85,144.72,144.8,5413.0,122.0955,122.1714,122.0618,122.1292,5413.0
2018-10-16 11:45:00,144.79,144.82,144.74,144.79,3150.0,122.1208,122.1461,122.0786,122.1208,3150.0
2018-10-16 11:50:00,144.81,144.97,144.71,144.94,8514.0,122.1377,122.2726,122.0533,122.2473,8514.0
2018-10-16 11:55:00,144.97,145.14,144.96,145.08,3674.0,122.2726,122.416,122.2642,122.3654,3674.0
2018-10-16 12:00:00,145.07,145.1,144.97,145.06,5167.0,122.357,122.3823,122.2726,122.3485,5167.0
2018-10-16 12:05:00,145.07,145.11,144.89,144.9,4095.0,122.357,122.3907,122.2052,122.2136,4095.0
2018-10-16 12:10:00,144.9,144.93,144.8,144.86,6583.0,122.2136,122.2389,122.1292,122.1799,6583.0
2018-10-16 12:15:00,144.87,145.03,144.87,145.0,6596.0,122.1883,122.3232,122.1883,122.2979,6596.0
2018-10-16 12:20:00,144.95,145.08,144.95,145.05,5500.0,122.2558,122.3654,122.2558,122.3401,5500.0
2018-10-16 12:25:00,145.05,145.14,145.0,145.0,11203.0,122.3401,122.416,122.2979,122.2979,11203.0
2018-10-16 12:30:00,145.01,145.04,144.87,144.97,20439.0,122.3064,122.3317,122.1883,122.2726,20439.0
2018-10-16 12:35:00,145.0,145.03,144.9,144.91,4000.0,122.2979,122.3232,122.2136,122.222,4000.0
2018-10-16 12:40:00,144.94,145.08,144.94,145.08,99701.0,122.2473,122.3654,122.2473,122.3654,99701.0
2018-10-16 12:45:00,145.06,145.06,144.86,144.91,4912.0,122.3485,122.3485,122.1799,122.222,4912.0
2018-10-16 12:50:00,144.91,144.96,144.87,144.89,2495.0,122.222,122.2642,122.1883,122.2052,2495.0
2018-10-16 12:55:00,144.96,145.03,144.89,144.89,4651.0,122.2642,122.3232,122.2052,122.2052,4651.0
2018-10-16 13:00:00,144.87,144.87,144.81,144.84,2400.0,122.1883,122.1883,122.1377,122.163,2400.0
2018-10-16 13:05:00,144.91,145.04,144.9,145.0,9575.0,122.222,122.3317,122.2136,122.2979,9575.0
2018-10-16 13:10:00,144.97,145.01,144.95,144.98,1800.0,122.2726,122.3064,122.2558,122.2811,1800.0
2018-10-16 13:15:00,144.94,144.99,144.91,144.93,6307.0,122.2473,122.2895,122.222,122.2389,6307.0
2018-10-16 13:20:00,144.93,145.12,144.89,145.12,4469.0,122.2389,122.3991,122.2052,122.3991,4469.0
2018-10-16 13:25:00,145.09,145.21,145.09,145.21,8591.0,122.3738,122.4751,122.3738,122.4751,8591.0
2018-10-16 13:30:00,145.21,145.35,145.19,145.32,4950.0,122.4751,122.5931,122.4582,122.5678,4950.0
2018-10-16 13:35:00,145.33,145.36,145.22,145.26,4615.0,122.5763,122.6016,122.4835,122.5172,4615.0
2018-10-16 13:40:00,145.26,145.3,145.22,145.22,2911.0,122.5172,122.551,122.4835,122.4835,2911.0
2018-10-16 13:45:00,145.19,145.27,145.14,145.27,2771.0,122.4582,122.5257,122.416,122.5257,2771.0
2018-10-16 13:50:00,145.23,145.33,145.21,145.21,12450.0,122.4919,122.5763,122.4751,122.4751,12450.0
2018-10-16 13:55:00,145.27,145.28,145.16,145.23,4557.0,122.5257,122.5341,122.4329,122.4919,4557.0
2018-10-16 14:00:00,145.29,145.34,145.28,145.31,3419.0,122.5425,122.5847,122.5341,122.5594,3419.0
2018-10-16 14:05:00,145.34,145.53,145.34,145.47,11143.0,122.5847,122.745,122.5847,122.6943,11143.0
2018-10-16 14:10:00,145.48,145.56,145.44,145.55,10425.0,122.7028,122.7703,122.669,122.7618,10425.0
2018-10-16 14:15:00,145.52,145.57,145.41,145.42,9687.0,122.7365,122.7787,122.6437,122.6522,9687.0
2018-10-16 14:20:00,145.45,145.57,145.42,145.52,8709.0,122.6775,122.7787,122.6522,122.7365,8709.0
2018-10-16 14:25:00,145.57,145.88,145.57,145.85,3485.0,122.7787,123.0402,122.7787,123.0149,3485.0
2018-10-16 14:30:00,145.89,146.05,145.82,146.01,14813.0,123.0486,123.1835,122.9895,123.1498,14813.0
2018-10-16 14:35:00,145.99,146.17,145.95,146.05,10834.0,123.1329,123.2847,123.0992,123.1835,10834.0
2018-10-16 14:40:00,146.04,146.21,145.93,146.17,9151.0,123.1751,123.3185,123.0823,123.2847,9151.0
2018-10-16 14:45:00,146.18,146.34,146.15,146.31,10721.0,123.2932,123.4281,123.2679,123.4028,10721.0
2018-10-16 14:50:00,146.29,146.36,146.12,146.12,9341.0,123.386,123.445,123.2426,123.2426,9341.0
2018-10-16 14:55:00,146.13,146.14,145.99,146.06,13448.0,123.251,123.2594,123.1329,123.192,13448.0
2018-10-16 15:00:00,146.03,146.08,145.8,145.86,18701.0,123.1667,123.2088,122.9727,123.0233,18701.0
2018-10-16 15:05:00,145.83,145.91,145.6,145.75,12369.0,122.998,123.0655,122.804,122.9305,12369.0
2018-10-16 15:10:00,145.69,145.94,145.63,145.94,18381.0,122.8799,123.0908,122.8293,123.0908,18381.0
2018-10-16 15:15:00,145.99,146.07,145.96,146.06,10762.0,123.1329,123.2004,123.1076,123.192,10762.0
2018-10-16 15:20:00,146.04,146.04,145.91,145.91,15408.0,123.1751,123.1751,123.0655,123.0655,15408.0
2018-10-16 15:25:00,145.92,145.92,145.72,145.72,11622.0,123.0739,123.0739,122.9052,122.9052,11622.0
2018-10-16 15:30:00,145.68,145.69,145.45,145.62,14806.0,122.8715,122.8799,122.6775,122.8209,14806.0
2018-10-16 15:35:00,145.62,145.75,145.62,145.75,15910.0,122.8209,122.9305,122.8209,122.9305,15910.0
2018-10-16 15:40:00,145.76,145.96,145.73,145.94,19205.0,122.9389,123.1076,122.9136,123.0908,19205.0
2018-10-16 15:45:00,145.96,145.99,145.85,145.93,36805.0,123.1076,123.1329,123.0149,123.0823,36805.0
2018-10-16 15:50:00,145.96,145.99,145.82,145.84,29399.0,123.1076,123.1329,122.9895,123.0064,29399.0
2018-10-16 15:55:00,145.82,145.88,145.54,145.71,78867.0,122.9895,123.0402,122.7534,122.8968,78867.0
2018-10-17 09:30:00,145.23,145.66,145.23,145.54,29935.0,122.4919,122.8546,122.4919,122.7534,29935.0
2018-10-17 09:35:00,145.63,146.08,145.51,145.93,6930.0,122.8293,123.2088,122.7281,123.0823,6930.0
2018-10-17 09:40:00,145.94,145.94,145.52,145.53,4532.0,123.0908,123.0908,122.7365,122.745,4532.0
2018-10-17 09:45:00,145.57,145.83,145.53,145.56,14812.0,122.7787,122.998,122.745,122.7703,14812.0
2018-10-17 09:50:00,145.71,145.84,145.66,145.76,3307.0,122.8968,123.0064,122.8546,122.9389,3307.0
2018-10-17 09:55:00,145.81,145.89,145.1,145.23,11232.0,122.9811,123.0486,122.3823,122.4919,11232.0
2018-10-17 10:00:00,145.26,145.44,144.94,145.08,4598.0,122.5172,122.669,122.2473,122.3654,4598.0
2018-10-17 10:05:00,145.08,145.15,144.72,144.85,5957.0,122.3654,122.4244,122.0618,122.1714,5957.0
2018-10-17 10:10:00,144.75,144.9,144.63,144.7,6097.0,122.0871,122.2136,121.9859,122.0449,6097.0
2018-10-17 10:15:00,144.71,144.9,144.58,144.9,9760.0,122.0533,122.2136,121.9437,122.2136,9760.0
2018-10-17 10:20:00,144.8,145.0,144.77,144.81,4105.0,122.1292,122.2979,122.1039,122.1377,4105.0
2018-10-17 10:25:00,144.86,145.0,144.79,144.89,6651.0,122.1799,122.2979,122.1208,122.2052,6651.0
2018-10-17 10:30:00,145.02,145.22,145.02,145.1,2991.0,122.3148,122.4835,122.3148,122.3823,2991.0
2018-10-17 10:35:00,145.04,145.17,145.04,145.13,3721.0,122.3317,122.4413,122.3317,122.4076,3721.0
2018-10-17 10:40:00,145.08,145.08,144.67,144.82,6116.0,122.3654,122.3654,122.0196,122.1461,6116.0
2018-10-17 10:45:00,144.87,144.92,144.61,144.8,6495.0,122.1883,122.2305,121.969,122.1292,6495.0
2018-10-17 10:50:00,144.8,144.8,144.59,144.65,6511.0,122.1292,122.1292,121.9521,122.0027,6511.0
2018-10-17 10:55:00,144.65,144.77,144.58,144.67,3884.0,122.0027,122.1039,121.9437,122.0196,3884.0
2018-10-17 11:00:00,144.67,144.81,144.64,144.77,3216.0,122.0196,122.1377,121.9943,122.1039,3216.0
2018-10-17 11:05:00,144.81,144.91,144.58,144.63,9162.0,122.1377,122.222,121.9437,121.9859,9162.0
2018-10-17 11:10:00,144.59,144.76,144.43,144.75,4900.0,121.9521,122.0955,121.8172,122.0871,4900.0
2018-10-17 11:15:00,144.71,144.71,144.55,144.61,6915.0,122.0533,122.0533,121.9184,121.969,6915.0
2018-10-17 11:20:00,144.56,144.68,144.49,144.68,3186.0,121.9268,122.028,121.8678,122.028,3186.0
2018-10-17 11:25:00,144.69,144.93,144.68,144.93,4020.0,122.0365,122.2389,122.028,122.2389,4020.0
2018-10-17 11:30:00,144.97,145.06,144.88,144.97,6081.0,122.2726,122.3485,122.1967,122.2726,6081.0
2018-10-17 11:35:00,145.05,145.09,145.0,145.09,7846.0,122.3401,122.3738,122.2979,122.3738,7846.0
2018-10-17 11:40:00,145.07,145.33,145.03,145.33,3500.0,122.357,122.5763,122.3232,122.5763,3500.0
2018-10-17 11:45:00,145.28,145.41,145.24,145.36,3821.0,122.5341,122.6437,122.5004,122.6016,3821.0
2018-10-17 11:50:00,145.4,145.44,145.34,145.44,3370.0,122.6353,122.669,122.5847,122.669,3370.0
2018-10-17 11:55:00,145.44,145.52,145.36,145.52,3453.0,122.669,122.7365,122.6016,122.7365,3453.0
2018-10-17 12:00:00,145.54,145.67,145.4,145.4,3957.0,122.7534,122.863,122.6353,122.6353,3957.0
2018-10-17 12:05:00,145.43,145.67,145.41,145.52,7607.0,122.6606,122.863,122.6437,122.7365,7607.0
2018-10-17 12:10:00,145.49,145.55,145.43,145.55,5800.0,122.7112,122.7618,122.6606,122.7618,5800.0
2018-10-17 12:15:00,145.56,145.79,145.53,145.77,4438.0,122.7703,122.9642,122.745,122.9474,4438.0
2018-10-17 12:20:00,145.79,145.85,145.75,145.85,4505.0,122.9642,123.0149,122.9305,123.0149,4505.0
2018-10-17 12:25:00,145.85,145.89,145.82,145.88,5615.0,123.0149,123.0486,122.9895,123.0402,5615.0
2018-10-17 12:30:00,145.87,145.99,145.79,145.93,8546.0,123.0317,123.1329,122.9642,123.0823,8546.0
2018-10-17 12:35:00,145.92,146.05,145.91,146.05,7117.0,123.0739,123.1835,123.0655,123.1835,7117.0
2018-10-17 12:40:00,146.08,146.19,146.04,146.04,10242.0,123.2088,123.3016,123.1751,123.1751,10242.0
2018-10-17 12:45:00,146.06,146.07,145.85,146.0,6581.0,123.192,123.2004,123.0149,123.1414,6581.0
2018-10-17 12:50:00,145.98,146.05,145.9,145.91,11921.0,123.1245,123.1835,123.057,123.0655,11921.0
2018-10-17 12:55:00,145.91,146.15,145.9,146.15,5808.0,123.0655,123.2679,123.057,123.2679,5808.0
2018-10-17 13:00:00,146.15,146.22,146.12,146.12,4540.0,123.2679,123.3269,123.2426,123.2426,4540.0
2018-10-17 13:05:00,146.13,146.24,146.07,146.23,9020.0,123.251,123.3438,123.2004,123.3354,9020.0
2018-10-17 13:10:00,146.2,146.44,146.2,146.35,8987.0,123.3101,123.5125,123.3101,123.4366,8987.0
2018-10-17 13:15:00,146.35,146.42,146.29,146.42,4500.0,123.4366,123.4956,123.386,123.4956,4500.0
2018-10-17 13:20:00,146.45,146.45,146.34,146.36,4541.0,123.5209,123.5209,123.4281,123.445,4541.0
2018-10-17 13:25:00,146.31,146.37,146.24,146.34,12100.0,123.4028,123.4534,123.3438,123.4281,12100.0
2018-10-17 13:30:00,146.36,146.46,146.3,146.39,7806.0,123.445,123.5293,123.3944,123.4703,7806.0
2018-10-17 13:35:00,146.33,146.37,146.28,146.28,6819.0,123.4197,123.4534,123.3775,123.3775,6819.0
2018-10-17 13:40:00,146.3,146.36,146.24,146.34,4391.0,123.3944,123.445,123.3438,123.4281,4391.0
2018-10-17 13:45:00,146.29,146.42,146.28,146.31,4700.0,123.386,123.4956,123.3775,123.4028,4700.0
2018-10-17 13:50:00,146.37,146.52,146.37,146.49,4228.0,123.4534,123.58,123.4534,123.5546,4228.0
2018-10-17 13:55:00,146.44,146.56,146.38,146.38,4184.0,123.5125,123.6137,123.4619,123.4619,4184.0
2018-10-17 14:00:00,146.34,146.35,146.1,146.19,8068.0,123.4281,123.4366,123.2257,123.3016,8068.0
2018-10-17 14:05:00,146.19,146.5,146.18,146.5,5900.0,123.3016,123.5631,123.2932,123.5631,5900.0
2018-10-17 14:10:00,146.48,146.48,146.24,146.34,14512.0,123.5462,123.5462,123.3438,123.4281,14512.0
2018-10-17 14:15:00,146.33,146.52,146.23,146.5,21555.0,123.4197,123.58,123.3354,123.5631,21555.0
2018-10-17 14:20:00,146.5,146.59,146.43,146.52,31044.0,123.5631,123.639,123.504,123.58,31044.0
2018-10-17 14:25:00,146.55,146.62,146.49,146.51,11816.0,123.6053,123.6643,123.5546,123.5715,11816.0
2018-10-17 14:30:00,146.53,146.66,146.48,146.54,18004.0,123.5884,123.698,123.5462,123.5968,18004.0
2018-10-17 14:35:00,146.56,146.68,146.48,146.68,12004.0,123.6137,123.7149,123.5462,123.7149,12004.0
2018-10-17 14:40:00,146.66,146.7,146.56,146.67,23989.0,123.698,123.7318,123.6137,123.7065,23989.0
2018-10-17 14:45:00,146.66,146.74,146.6,146.63,14287.0,123.698,123.7655,123.6474,123.6727,14287.0
2018-10-17 14:50:00,146.65,146.83,146.65,146.83,13282.0,123.6896,123.8414,123.6896,123.8414,13282.0
2018-10-17 14:55:00,146.88,146.92,146.81,146.9,8401.0,123.8836,123.9173,123.8245,123.9005,8401.0
2018-10-17 15:00:00,146.88,146.88,146.52,146.55,11429.0,123.8836,123.8836,123.58,123.6053,11429.0
2018-10-17 15:05:00,146.53,146.76,146.53,146.74,14974.0,123.5884,123.7824,123.5884,123.7655,14974.0
2018-10-17 15:10:00,146.77,146.86,146.74,146.76,29434.0,123.7908,123.8667,123.7655,123.7824,29434.0
2018-10-17 15:15:00,146.74,146.84,146.64,146.8,57276.0,123.7655,123.8499,123.6812,123.8161,57276.0
2018-10-17 15:20:00,146.8,146.91,146.78,146.8,78442.0,123.8161,123.9089,123.7992,123.8161,78442.0
2018-10-17 15:25:00,146.79,147.06,146.77,147.04,22594.0,123.8077,124.0354,123.7908,124.0185,22594.0
2018-10-17 15:30:00,147.04,147.13,146.77,146.9,74380.0,124.0185,124.0944,123.7908,123.9005,74380.0
2018-10-17 15:35:00,146.87,146.93,146.67,146.69,29319.0,123.8752,123.9258,123.7065,123.7233,29319.0
2018-10-17 15:40:00,146.68,146.71,146.43,146.44,55782.0,123.7149,123.7402,123.504,123.5125,55782.0
2018-10-17 15:45:00,146.4,146.52,146.3,146.48,46680.0,123.4787,123.58,123.3944,123.5462,46680.0
2018-10-17 15:50:00,146.47,146.66,146.43,146.56,37676.0,123.5378,123.698,123.504,123.6137,37676.0
2018-10-17 15:55:00,146.55,146.81,146.49,146.72,123701.0,123.6053,123.8245,123.5546,123.7486,123701.0
2018-10-18 09:30:00,146.49,146.54,145.84,146.39,35298.0,123.5546,123.5968,123.0064,123.4703,35298.0
2018-10-18 09:35:00,146.4,146.4,146.0,146.14,8560.0,123.4787,123.4787,123.1414,123.2594,8560.0
2018-10-18 09:40:00,146.03,146.31,145.96,146.25,10515.0,123.1667,123.4028,123.1076,123.3522,10515.0
2018-10-18 09:45:00,146.31,146.89,146.3,146.89,10897.0,123.4028,123.892,123.3944,123.892,10897.0
2018-10-18 09:50:00,146.95,147.09,146.7,146.74,9506.0,123.9426,124.0607,123.7318,123.7655,9506.0
2018-10-18 09:55:00,146.72,146.96,146.71,146.74,5508.0,123.7486,123.9511,123.7402,123.7655,5508.0
2018-10-18 10:00:00,146.78,147.1,146.67,147.01,28565.0,123.7992,124.0691,123.7065,123.9932,28565.0
2018-10-18 10:05:00,147.01,147.01,146.79,146.81,19894.0,123.9932,123.9932,123.8077,123.8245,19894.0
2018-10-18 10:10:00,146.79,147.03,146.68,147.03,20144.0,123.8077,124.0101,123.7149,124.0101,20144.0
2018-10-18 10:15:00,147.01,147.54,147.01,147.54,6344.0,123.9932,124.4403,123.9932,124.4403,6344.0
2018-10-18 10:20:00,147.53,147.71,147.49,147.61,5185.0,124.4318,124.5836,124.3981,124.4993,5185.0
2018-10-18 10:25:00,147.64,147.73,147.49,147.55,7197.0,124.5246,124.6005,124.3981,124.4487,7197.0
2018-10-18 10:30:00,147.55,147.74,147.54,147.65,8212.0,124.4487,124.6089,124.4403,124.533,8212.0
2018-10-18 10:35:00,147.68,147.73,147.49,147.72,10539.0,124.5583,124.6005,124.3981,124.5921,10539.0
2018-10-18 10:40:00,147.74,147.76,147.61,147.65,6496.0,124.6089,124.6258,124.4993,124.533,6496.0
2018-10-18 10:45:00,147.73,147.83,147.59,147.7,7205.0,124.6005,124.6849,124.4824,124.5752,7205.0
2018-10-18 10:50:00,147.76,147.83,147.66,147.72,8046.0,124.6258,124.6849,124.5415,124.5921,8046.0
2018-10-18 10:55:00,147.74,148.11,147.73,148.07,5674.0,124.6089,124.921,124.6005,124.8873,5674.0
2018-10-18 11:00:00,148.11,148.15,147.89,147.92,9818.0,124.921,124.9547,124.7355,124.7608,9818.0
2018-10-18 11:05:00,147.95,148.09,147.85,147.87,5457.0,124.7861,124.9041,124.7017,124.7186,5457.0
2018-10-18 11:10:00,147.87,148.01,147.81,148.01,6599.0,124.7186,124.8367,124.668,124.8367,6599.0
2018-10-18 11:15:00,147.97,148.1,147.92,148.0,3760.0,124.8029,124.9126,124.7608,124.8282,3760.0
2018-10-18 11:20:00,148.01,148.05,147.82,147.82,8067.0,124.8367,124.8704,124.6764,124.6764,8067.0
2018-10-18 11:25:00,147.87,147.93,147.7,147.75,9369.0,124.7186,124.7692,124.5752,124.6174,9369.0
2018-10-18 11:30:00,147.73,147.79,147.52,147.52,5303.0,124.6005,124.6511,124.4234,124.4234,5303.0
2018-10-18 11:35:00,147.44,147.55,147.33,147.37,6484.0,124.3559,124.4487,124.2631,124.2969,6484.0
2018-10-18 11:40:00,147.42,147.42,147.22,147.36,3357.0,124.339,124.339,124.1704,124.2884,3357.0
2018-10-18 11:45:00,147.3,147.3,146.95,147.0,17333.0,124.2378,124.2378,123.9426,123.9848,17333.0
2018-10-18 11:50:00,147.05,147.07,146.74,146.83,8703.0,124.027,124.0438,123.7655,123.8414,8703.0
2018-10-18 11:55:00,146.78,146.78,146.49,146.49,11078.0,123.7992,123.7992,123.5546,123.5546,11078.0
2018-10-18 12:00:00,146.53,146.59,146.29,146.37,28185.0,123.5884,123.639,123.386,123.4534,28185.0
2018-10-18 12:05:00,146.38,146.57,146.36,146.5,5950.0,123.4619,123.6221,123.445,123.5631,5950.0
2018-10-18 12:10:00,146.52,146.57,146.3,146.34,3400.0,123.58,123.6221,123.3944,123.4281,3400.0
2018-10-18 12:15:00,146.34,146.34,146.1,146.15,8404.0,123.4281,123.4281,123.2257,123.2679,8404.0
2018-10-18 12:20:00,146.15,146.33,146.12,146.33,5300.0,123.2679,123.4197,123.2426,123.4197,5300.0
2018-10-18 12:25:00,146.31,146.44,146.24,146.24,38405.0,123.4028,123.5125,123.3438,123.3438,38405.0
2018-10-18 12:30:00,146.26,146.63,146.16,146.63,8720.0,123.3607,123.6727,123.2763,123.6727,8720.0
2018-10-18 12:35:00,146.55,146.64,146.42,146.56,4700.0,123.6053,123.6812,123.4956,123.6137,4700.0
2018-10-18 12:40:00,146.69,146.86,146.65,146.83,8411.0,123.7233,123.8667,123.6896,123.8414,8411.0
2018-10-18 12:45:00,146.86,146.91,146.78,146.78,2591.0,123.8667,123.9089,123.7992,123.7992,2591.0
2018-10-18 12:50:00,146.77,146.91,146.74,146.88,5100.0,123.7908,123.9089,123.7655,123.8836,5100.0
2018-10-18 12:55:00,146.93,146.97,146.88,146.88,2925.0,123.9258,123.9595,123.8836,123.8836,2925.0
2018-10-18 13:00:00,146.88,146.91,146.71,146.71,5292.0,123.8836,123.9089,123.7402,123.7402,5292.0
2018-10-18 13:05:00,146.68,146.74,146.5,146.56,3930.0,123.7149,123.7655,123.5631,123.6137,3930.0
2018-10-18 13:10:00,146.59,146.64,146.48,146.49,6542.0,123.639,123.6812,123.5462,123.5546,6542.0
2018-10-18 13:15:00,146.45,146.59,146.3,146.35,6101.0,123.5209,123.639,123.3944,123.4366,6101.0
2018-10-18 13:20:00,146.4,146.51,146.27,146.27,7336.0,123.4787,123.5715,123.3691,123.3691,7336.0
2018-10-18 13:25:00,146.23,146.26,146.15,146.18,3868.0,123.3354,123.3607,123.2679,123.2932,3868.0
2018-10-18 13:30:00,146.17,146.29,146.04,146.24,15082.0,123.2847,123.386,123.1751,123.3438,15082.0
2018-10-18 13:35:00,146.21,146.22,145.99,146.14,4171.0,123.3185,123.3269,123.1329,123.2594,4171.0
2018-10-18 13:40:00,146.1,146.1,145.77,145.77,5900.0,123.2257,123.2257,122.9474,122.9474,5900.0
2018-10-18 13:45:00,145.8,145.98,145.8,145.98,6049.0,122.9727,123.1245,122.9727,123.1245,6049.0
2018-10-18 13:50:00,146.05,146.1,145.8,145.9,5121.0,123.1835,123.2257,122.9727,123.057,5121.0
2018-10-18 13:55:00,146.0,146.09,145.97,146.07,6812.0,123.1414,123.2173,123.1161,123.2004,6812.0
2018-10-18 14:00:00,145.98,146.17,145.98,146.12,5474.0,123.1245,123.2847,123.1245,123.2426,5474.0
2018-10-18 14:05:00,146.13,146.54,146.13,146.52,13455.0,123.251,123.5968,123.251,123.58,13455.0
2018-10-18 14:10:00,146.45,146.47,146.3,146.33,5664.0,123.5209,123.5378,123.3944,123.4197,5664.0
2018-10-18 14:15:00,146.29,146.36,146.21,146.24,5599.0,123.386,123.445,123.3185,123.3438,5599.0
2018-10-18 14:20:00,146.22,146.59,146.22,146.59,7321.0,123.3269,123.639,123.3269,123.639,7321.0
2018-10-18 14:25:00,146.6,146.75,146.48,146.69,19886.0,123.6474,123.7739,123.5462,123.7233,19886.0
2018-10-18 14:30:00,146.67,146.71,146.5,146.66,4000.0,123.7065,123.7402,123.5631,123.698,4000.0
2018-10-18 14:35:00,146.62,146.99,146.62,146.75,8489.0,123.6643,123.9764,123.6643,123.7739,8489.0
2018-10-18 14:40:00,146.71,147.02,146.69,146.99,6919.0,123.7402,124.0017,123.7233,123.9764,6919.0
2018-10-18 14:45:00,146.99,147.09,146.71,146.75,7843.0,123.9764,124.0607,123.7402,123.7739,7843.0
2018-10-18 14:50:00,146.74,146.91,146.74,146.91,4472.0,123.7655,123.9089,123.7655,123.9089,4472.0
2018-10-18 14:55:00,146.89,146.91,146.67,146.67,4531.0,123.892,123.9089,123.7065,123.7065,4531.0
2018-10-18 15:00:00,146.69,146.84,146.58,146.58,9378.0,123.7233,123.8499,123.6306,123.6306,9378.0
2018-10-18 15:05:00,146.62,146.62,146.48,146.54,4041.0,123.6643,123.6643,123.5462,123.5968,4041.0
2018-10-18 15:10:00,146.53,146.53,146.4,146.46,5000.0,123.5884,123.5884,123.4787,123.5293,5000.0
2018-10-18 15:15:00,146.52,146.85,146.5,146.71,10115.0,123.58,123.8583,123.5631,123.7402,10115.0
2018-10-18 15:20:00,146.67,147.0,146.67,146.98,7305.0,123.7065,123.9848,123.7065,123.9679,7305.0
2018-10-18 15:25:00,146.99,147.15,146.88,147.06,8616.0,123.9764,124.1113,123.8836,124.0354,8616.0
2018-10-18 15:30:00,146.97,147.0,146.79,146.82,8858.0,123.9595,123.9848,123.8077,123.833,8858.0
2018-10-18 15:35:00,146.82,147.06,146.7,147.06,10409.0,123.833,124.0354,123.7318,124.0354,10409.0
2018-10-18 15:40:00,147.09,147.22,146.87,146.94,20120.0,124.0607,124.1704,123.8752,123.9342,20120.0
2018-10-18 15:45:00,146.91,147.16,146.79,147.06,31206.0,123.9089,124.1197,123.8077,124.0354,31206.0
2018-10-18 15:50:00,147.03,147.13,146.9,147.0,33811.0,124.0101,124.0944,123.9005,123.9848,33811.0
2018-10-18 15:55:00,146.99,147.03,146.65,146.83,92782.0,123.9764,124.0101,123.6896,123.8414,92782.0
2018-10-19 09:30:00,147.14,147.72,146.89,147.72,128944.0,124.1029,124.5921,123.892,124.5921,128944.0
2018-10-19 09:35:00,147.83,148.17,147.58,148.17,6020.0,124.6849,124.9716,124.474,124.9716,6020.0
2018-10-19 09:40:00,148.15,148.3,147.83,147.99,6835.0,124.9547,125.0813,124.6849,124.8198,6835.0
2018-10-19 09:45:00,147.98,148.3,147.77,148.12,10782.0,124.8114,125.0813,124.6342,124.9294,10782.0
2018-10-19 09:50:00,148.19,148.73,148.19,148.73,28169.0,124.9885,125.4439,124.9885,125.4439,28169.0
2018-10-19 09:55:00,148.72,149.0,148.64,148.99,56024.0,125.4355,125.6717,125.368,125.6632,56024.0
2018-10-19 10:00:00,149.05,149.68,148.91,149.67,78346.0,125.7138,126.2452,125.5958,126.2368,78346.0
2018-10-19 10:05:00,149.68,150.4,149.65,150.32,141291.0,126.2452,126.8525,126.2199,126.785,141291.0
2018-10-19 10:10:00,150.33,150.95,150.24,150.75,105639.0,126.7934,127.3164,126.7175,127.1477,105639.0
2018-10-19 10:15:00,150.8,150.94,149.73,150.18,57415.0,127.1898,127.3079,126.2874,126.6669,57415.0
2018-10-19 10:20:00,150.12,150.37,149.76,149.86,35495.0,126.6163,126.8272,126.3127,126.397,35495.0
2018-10-19 10:25:00,149.83,149.97,149.59,149.61,15897.0,126.3717,126.4898,126.1693,126.1862,15897.0
2018-10-19 10:30:00,149.55,149.78,149.48,149.62,14802.0,126.1356,126.3295,126.0765,126.1946,14802.0
2018-10-19 10:35:00,149.6,149.6,149.37,149.38,5264.0,126.1777,126.1777,125.9837,125.9922,5264.0
2018-10-19 10:40:00,149.32,149.58,149.24,149.58,11460.0,125.9416,126.1609,125.8741,126.1609,11460.0
2018-10-19 10:45:00,149.55,149.81,149.55,149.75,8331.0,126.1356,126.3548,126.1356,126.3042,8331.0
2018-10-19 10:50:00,149.8,149.94,149.74,149.93,7047.0,126.3464,126.4645,126.2958,126.4561,7047.0
2018-10-19 10:55:00,149.94,150.05,149.89,150.01,8878.0,126.4645,126.5573,126.4223,126.5235,8878.0
2018-10-19 11:00:00,150.04,150.08,149.81,149.87,17618.0,126.5488,126.5826,126.3548,126.4055,17618.0
2018-10-19 11:05:00,149.82,150.07,149.81,150.06,10552.0,126.3633,126.5741,126.3548,126.5657,10552.0
2018-10-19 11:10:00,150.07,150.3,149.99,150.3,5700.0,126.5741,126.7681,126.5067,126.7681,5700.0
2018-10-19 11:15:00,150.3,150.47,150.18,150.18,4625.0,126.7681,126.9115,126.6669,126.6669,4625.0
2018-10-19 11:20:00,150.18,150.18,149.94,150.07,10031.0,126.6669,126.6669,126.4645,126.5741,10031.0
2018-10-19 11:25:00,150.02,150.15,150.0,150.11,7335.0,126.532,126.6416,126.5151,126.6079,7335.0
2018-10-19 11:30:00,150.09,150.13,149.87,149.97,5416.0,126.591,126.6247,126.4055,126.4898,5416.0
2018-10-19 11:35:00,149.98,150.02,149.87,149.87,12623.0,126.4982,126.532,126.4055,126.4055,12623.0
2018-10-19 11:40:00,149.95,150.2,149.93,150.2,6100.0,126.4729,126.6838,126.4561,126.6838,6100.0
2018-10-19 11:45:00,150.2,150.28,149.99,150.0,3918.0,126.6838,126.7513,126.5067,126.5151,3918.0
2018-10-19 11:50:00,149.96,150.1,149.84,150.02,10217.0,126.4814,126.5994,126.3802,126.532,10217.0
2018-10-19 11:55:00,150.01,150.28,150.01,150.28,5121.0,126.5235,126.7513,126.5235,126.7513,5121.0
2018-10-19 12:00:00,150.28,150.29,149.96,149.99,5783.0,126.7513,126.7597,126.4814,126.5067,5783.0
2018-10-19 12:05:00,150.03,150.13,149.99,150.0,8923.0,126.5404,126.6247,126.5067,126.5151,8923.0
2018-10-19 12:10:00,149.99,150.12,149.92,150.11,7720.0,126.5067,126.6163,126.4476,126.6079,7720.0
2018-10-19 12:15:00,150.1,150.1,149.91,150.02,6618.0,126.5994,126.5994,126.4392,126.532,6618.0
2018-10-19 12:20:00,149.98,150.01,149.74,149.74,8295.0,126.4982,126.5235,126.2958,126.2958,8295.0
2018-10-19 12:25:00,149.72,149.98,149.7,149.87,7209.0,126.2789,126.4982,126.2621,126.4055,7209.0
2018-10-19 12:30:00,149.85,149.95,149.73,149.74,7750.0,126.3886,126.4729,126.2874,126.2958,7750.0
2018-10-19 12:35:00,149.74,149.98,149.74,149.98,10327.0,126.2958,126.4982,126.2958,126.4982,10327.0
2018-10-19 12:40:00,149.94,150.09,149.83,150.06,8872.0,126.4645,126.591,126.3717,126.5657,8872.0
2018-10-19 12:45:00,150.08,150.11,150.01,150.05,4455.0,126.5826,126.6079,126.5235,126.5573,4455.0
2018-10-19 12:50:00,150.06,150.1,149.93,150.04,11212.0,126.5657,126.5994,126.4561,126.5488,11212.0
2018-10-19 12:55:00,150.06,150.14,150.05,150.08,11876.0,126.5657,126.6332,126.5573,126.5826,11876.0
2018-10-19 13:00:00,150.06,150.12,149.99,150.07,17537.0,126.5657,126.6163,126.5067,126.5741,17537.0
2018-10-19 13:05:00,150.11,150.13,149.9,149.98,19284.0,126.6079,126.6247,126.4308,126.4982,19284.0
2018-10-19 13:10:00,149.97,150.21,149.96,150.21,4424.0,126.4898,126.6922,126.4814,126.6922,4424.0
2018-10-19 13:15:00,150.2,150.45,150.19,150.39,12921.0,126.6838,126.8946,126.6754,126.844,12921.0
2018-10-19 13:20:00,150.46,150.55,150.4,150.55,19497.0,126.9031,126.979,126.8525,126.979,19497.0
2018-10-19 13:25:00,150.56,150.92,150.56,150.86,13374.0,126.9874,127.2911,126.9874,127.2405,13374.0
2018-10-19 13:30:00,150.84,150.94,150.69,150.7,17879.0,127.2236,127.3079,127.0971,127.1055,17879.0
2018-10-19 13:35:00,150.65,150.7,150.55,150.61,14493.0,127.0633,127.1055,126.979,127.0296,14493.0
2018-10-19 13:40:00,150.6,150.7,150.46,150.5,15963.0,127.0212,127.1055,126.9031,126.9368,15963.0
2018-10-19 13:45:00,150.5,150.5,150.4,150.46,10216.0,126.9368,126.9368,126.8525,126.9031,10216.0
2018-10-19 13:50:00,150.47,150.54,150.38,150.41,12416.0,126.9115,126.9706,126.8356,126.8609,12416.0
2018-10-19 13:55:00,150.43,150.46,150.39,150.41,5873.0,126.8778,126.9031,126.844,126.8609,5873.0
2018-10-19 14:00:00,150.39,150.47,150.23,150.25,15406.0,126.844,126.9115,126.7091,126.726,15406.0
2018-10-19 14:05:00,150.22,150.22,149.92,150.04,26202.0,126.7007,126.7007,126.4476,126.5488,26202.0
2018-10-19 14:10:00,150.01,150.16,149.99,150.14,14405.0,126.5235,126.6501,126.5067,126.6332,14405.0
2018-10-19 14:15:00,150.14,150.14,150.04,150.09,8583.0,126.6332,126.6332,126.5488,126.591,8583.0
2018-10-19 14:20:00,150.07,150.35,150.04,150.27,15485.0,126.5741,126.8103,126.5488,126.7428,15485.0
2018-10-19 14:25:00,150.27,150.47,150.19,150.41,26546.0,126.7428,126.9115,126.6754,126.8609,26546.0
2018-10-19 14:30:00,150.4,150.41,150.23,150.23,12785.0,126.8525,126.8609,126.7091,126.7091,12785.0
2018-10-19 14:35:00,150.26,150.38,150.26,150.27,8844.0,126.7344,126.8356,126.7344,126.7428,8844.0
2018-10-19 14:40:00,150.26,150.26,150.11,150.13,10449.0,126.7344,126.7344,126.6079,126.6247,10449.0
2018-10-19 14:45:00,150.17,150.5,150.17,150.5,8707.0,126.6585,126.9368,126.6585,126.9368,8707.0
2018-10-19 14:50:00,150.5,150.51,150.16,150.21,8240.0,126.9368,126.9453,126.6501,126.6922,8240.0
2018-10-19 14:55:00,150.21,150.35,150.13,150.26,10580.0,126.6922,126.8103,126.6247,126.7344,10580.0
2018-10-19 15:00:00,150.26,150.3,149.99,150.03,10800.0,126.7344,126.7681,126.5067,126.5404,10800.0
2018-10-19 15:05:00,150.02,150.16,150.02,150.14,14358.0,126.532,126.6501,126.532,126.6332,14358.0
2018-10-19 15:10:00,150.14,150.27,150.12,150.2,9582.0,126.6332,126.7428,126.6163,126.6838,9582.0
2018-10-19 15:15:00,150.21,150.25,150.08,150.21,28681.0,126.6922,126.726,126.5826,126.6922,28681.0
2018-10-19 15:20:00,150.24,150.32,150.18,150.27,13545.0,126.7175,126.785,126.6669,126.7428,13545.0
2018-10-19 15:25:00,150.24,150.56,150.24,150.51,15007.0,126.7175,126.9874,126.7175,126.9453,15007.0
2018-10-19 15:30:00,150.54,150.58,150.33,150.49,19427.0,126.9706,127.0043,126.7934,126.9284,19427.0
2018-10-19 15:35:00,150.52,150.57,150.46,150.49,19013.0,126.9537,126.9959,126.9031,126.9284,19013.0
2018-10-19 15:40:00,150.47,150.63,150.47,150.61,33256.0,126.9115,127.0465,126.9115,127.0296,33256.0
2018-10-19 15:45:00,150.61,150.68,150.45,150.46,59699.0,127.0296,127.0886,126.8946,126.9031,59699.0
2018-10-19 15:50:00,150.45,150.58,150.43,150.45,66588.0,126.8946,127.0043,126.8778,126.8946,66588.0
2018-10-19 15:55:00,150.46,150.5,150.12,150.14,153172.0,126.9031,126.9368,126.6163,126.6332,153172.0
2018-10-22 09:30:00,150.1,150.51,149.78,150.25,31803.0,126.5994,126.9453,126.3295,126.726,31803.0
2018-10-22 09:35:00,150.25,150.37,149.84,150.23,19311.0,126.726,126.8272,126.3802,126.7091,19311.0
2018-10-22 09:40:00,150.34,150.63,150.15,150.22,13228.0,126.8019,127.0465,126.6416,126.7007,13228.0
2018-10-22 09:45:00,150.19,150.58,150.0,150.56,12761.0,126.6754,127.0043,126.5151,126.9874,12761.0
2018-10-22 09:50:00,150.46,150.52,150.15,150.42,13737.0,126.9031,126.9537,126.6416,126.8693,13737.0
2018-10-22 09:55:00,150.37,150.62,150.34,150.52,17878.0,126.8272,127.038,126.8019,126.9537,17878.0
2018-10-22 10:00:00,150.48,150.68,150.41,150.45,19293.0,126.92,127.0886,126.8609,126.8946,19293.0
2018-10-22 10:05:00,150.5,150.53,150.04,150.17,35414.0,126.9368,126.9621,126.5488,126.6585,35414.0
2018-10-22 10:10:00,150.1,150.19,149.77,150.0,19438.0,126.5994,126.6754,126.3211,126.5151,19438.0
2018-10-22 10:15:00,149.93,150.09,149.72,149.74,13031.0,126.4561,126.591,126.2789,126.2958,13031.0
2018-10-22 10:20:00,149.66,149.85,149.48,149.72,10791.0,126.2283,126.3886,126.0765,126.2789,10791.0
2018-10-22 10:25:00,149.74,150.0,149.73,149.88,12209.0,126.2958,126.5151,126.2874,126.4139,12209.0
2018-10-22 10:30:00,149.81,149.87,149.74,149.84,7883.0,126.3548,126.4055,126.2958,126.3802,7883.0
2018-10-22 10:35:00,149.75,149.75,149.38,149.47,9657.0,126.3042,126.3042,125.9922,126.0681,9657.0
2018-10-22 10:40:00,149.47,149.71,149.47,149.65,10223.0,126.0681,126.2705,126.0681,126.2199,10223.0
2018-10-22 10:45:00,149.61,149.92,149.44,149.92,12762.0,126.1862,126.4476,126.0428,126.4476,12762.0
2018-10-22 10:50:00,149.94,150.09,149.88,149.92,13959.0,126.4645,126.591,126.4139,126.4476,13959.0
2018-10-22 10:55:00,149.88,150.0,149.74,149.96,13817.0,126.4139,126.5151,126.2958,126.4814,13817.0
2018-10-22 11:00:00,149.94,150.1,149.82,149.92,23748.0,126.4645,126.5994,126.3633,126.4476,23748.0
2018-10-22 11:05:00,149.94,150.06,149.85,149.85,10554.0,126.4645,126.5657,126.3886,126.3886,10554.0
2018-10-22 11:10:00,149.89,149.96,149.7,149.8,8249.0,126.4223,126.4814,126.2621,126.3464,8249.0
2018-10-22 11:15:00,149.77,149.82,149.57,149.58,9873.0,126.3211,126.3633,126.1524,126.1609,9873.0
2018-10-22 11:20:00,149.57,149.57,149.38,149.47,11334.0,126.1524,126.1524,125.9922,126.0681,11334.0
2018-10-22 11:25:00,149.51,149.69,149.46,149.51,6845.0,126.1018,126.2536,126.0596,126.1018,6845.0
2018-10-22 11:30:00,149.5,149.51,149.16,149.19,8566.0,126.0934,126.1018,125.8066,125.8319,8566.0
2018-10-22 11:35:00,149.16,149.35,149.13,149.32,8355.0,125.8066,125.9669,125.7813,125.9416,8355.0
2018-10-22 11:40:00,149.32,149.4,149.22,149.28,10362.0,125.9416,126.009,125.8572,125.9078,10362.0
2018-10-22 11:45:00,149.25,149.49,149.11,149.44,15389.0,125.8825,126.085,125.7644,126.0428,15389.0
2018-10-22 11:50:00,149.44,149.63,149.32,149.34,22479.0,126.0428,126.203,125.9416,125.9584,22479.0
2018-10-22 11:55:00,149.29,149.48,149.29,149.37,26300.0,125.9163,126.0765,125.9163,125.9837,26300.0
2018-10-22 12:00:00,149.42,149.6,149.38,149.38,6085.0,126.0259,126.1777,125.9922,125.9922,6085.0
2018-10-22 12:05:00,149.43,149.71,149.35,149.6,5203.0,126.0343,126.2705,125.9669,126.1777,5203.0
2018-10-22 12:10:00,149.66,149.66,149.5,149.5,5400.0,126.2283,126.2283,126.0934,126.0934,5400.0
2018-10-22 12:15:00,149.53,149.53,149.35,149.45,6847.0,126.1187,126.1187,125.9669,126.0512,6847.0
2018-10-22 12:20:00,149.44,149.44,149.14,149.14,6700.0,126.0428,126.0428,125.7897,125.7897,6700.0
2018-10-22 12:25:00,149.13,149.3,149.05,149.28,8488.0,125.7813,125.9247,125.7138,125.9078,8488.0
2018-10-22 12:30:00,149.27,149.38,149.22,149.29,9346.0,125.8994,125.9922,125.8572,125.9163,9346.0
2018-10-22 12:35:00,149.35,149.35,149.1,149.1,7043.0,125.9669,125.9669,125.756,125.756,7043.0
2018-10-22 12:40:00,149.13,149.28,149.1,149.22,6700.0,125.7813,125.9078,125.756,125.8572,6700.0
2018-10-22 12:45:00,149.23,149.28,149.0,149.02,6318.0,125.8657,125.9078,125.6717,125.6885,6318.0
2018-10-22 12:50:00,149.02,149.3,149.02,149.25,5738.0,125.6885,125.9247,125.6885,125.8825,5738.0
2018-10-22 12:55:00,149.22,149.39,149.2,149.25,14432.0,125.8572,126.0006,125.8404,125.8825,14432.0
2018-10-22 13:00:00,149.27,149.27,149.1,149.17,2700.0,125.8994,125.8994,125.756,125.8151,2700.0
2018-10-22 13:05:00,149.13,149.34,149.13,149.25,6446.0,125.7813,125.9584,125.7813,125.8825,6446.0
2018-10-22 13:10:00,149.27,149.38,149.25,149.38,3170.0,125.8994,125.9922,125.8825,125.9922,3170.0
2018-10-22 13:15:00,149.37,149.47,149.31,149.32,7642.0,125.9837,126.0681,125.9331,125.9416,7642.0
2018-10-22 13:20:00,149.32,149.4,149.18,149.21,7621.0,125.9416,126.009,125.8235,125.8488,7621.0
2018-10-22 13:25:00,149.15,149.2,149.06,149.09,5332.0,125.7982,125.8404,125.7223,125.7476,5332.0
2018-10-22 13:30:00,149.11,149.16,148.99,149.09,7594.0,125.7644,125.8066,125.6632,125.7476,7594.0
2018-10-22 13:35:00,149.12,149.12,148.96,148.96,4373.0,125.7729,125.7729,125.6379,125.6379,4373.0
2018-10-22 13:40:00,149.02,149.2,148.98,149.2,5313.0,125.6885,125.8404,125.6548,125.8404,5313.0
2018-10-22 13:45:00,149.18,149.29,149.12,149.24,74309.0,125.8235,125.9163,125.7729,125.8741,74309.0
2018-10-22 13:50:00,149.22,149.35,149.15,149.22,8763.0,125.8572,125.9669,125.7982,125.8572,8763.0
2018-10-22 13:55:00,149.23,149.29,149.2,149.28,6131.0,125.8657,125.9163,125.8404,125.9078,6131.0
2018-10-22 14:00:00,149.3,149.34,149.2,149.25,10125.0,125.9247,125.9584,125.8404,125.8825,10125.0
2018-10-22 14:05:00,149.22,149.31,149.22,149.25,10616.0,125.8572,125.9331,125.8572,125.8825,10616.0
2018-10-22 14:10:00,149.31,149.36,149.21,149.32,11709.0,125.9331,125.9753,125.8488,125.9416,11709.0
2018-10-22 14:15:00,149.29,149.45,149.28,149.35,6870.0,125.9163,126.0512,125.9078,125.9669,6870.0
2018-10-22 14:20:00,149.32,149.37,149.21,149.32,44963.0,125.9416,125.9837,125.8488,125.9416,44963.0
2018-10-22 14:25:00,149.3,149.36,149.26,149.34,27813.0,125.9247,125.9753,125.891,125.9584,27813.0
2018-10-22 14:30:00,149.33,149.44,149.3,149.3,9870.0,125.95,126.0428,125.9247,125.9247,9870.0
2018-10-22 14:35:00,149.29,149.5,149.27,149.41,18958.0,125.9163,126.0934,125.8994,126.0175,18958.0
2018-10-22 14:40:00,149.46,149.52,149.39,149.47,7462.0,126.0596,126.1103,126.0006,126.0681,7462.0
2018-10-22 14:45:00,149.44,149.63,149.4,149.59,12348.0,126.0428,126.203,126.009,126.1693,12348.0
2018-10-22 14:50:00,149.59,149.61,149.44,149.58,11011.0,126.1693,126.1862,126.0428,126.1609,11011.0
2018-10-22 14:55:00,149.6,149.73,149.5,149.57,12909.0,126.1777,126.2874,126.0934,126.1524,12909.0
2018-10-22 15:00:00,149.48,149.7,149.46,149.61,8241.0,126.0765,126.2621,126.0596,126.1862,8241.0
2018-10-22 15:05:00,149.55,149.55,149.33,149.5,18191.0,126.1356,126.1356,125.95,126.0934,18191.0
2018-10-22 15:10:00,149.49,149.54,149.45,149.51,12011.0,126.085,126.1271,126.0512,126.1018,12011.0
2018-10-22 15:15:00,149.5,149.52,149.39,149.46,38905.0,126.0934,126.1103,126.0006,126.0596,38905.0
2018-10-22 15:20:00,149.44,149.52,149.38,149.38,17270.0,126.0428,126.1103,125.9922,125.9922,17270.0
2018-10-22 15:25:00,149.37,149.47,149.27,149.47,35805.0,125.9837,126.0681,125.8994,126.0681,35805.0
2018-10-22 15:30:00,149.47,149.64,149.45,149.51,20506.0,126.0681,126.2115,126.0512,126.1018,20506.0
2018-10-22 15:35:00,149.51,149.64,149.36,149.39,38902.0,126.1018,126.2115,125.9753,126.0006,38902.0
2018-10-22 15:40:00,149.4,149.5,149.33,149.38,75016.0,126.009,126.0934,125.95,125.9922,75016.0
2018-10-22 15:45:00,149.41,149.41,149.13,149.26,56566.0,126.0175,126.0175,125.7813,125.891,56566.0
2018-10-22 15:50:00,149.25,149.36,149.23,149.28,67773.0,125.8825,125.9753,125.8657,125.9078,67773.0
2018-10-22 15:55:00,149.28,149.47,149.24,149.26,139337.0,125.9078,126.0681,125.8741,125.891,139337.0
2018-10-23 09:30:00,149.1,149.62,148.93,149.43,28145.0,125.756,126.1946,125.6126,126.0343,28145.0
2018-10-23 09:35:00,149.59,150.03,149.12,149.47,16670.0,126.1693,126.5404,125.7729,126.0681,16670.0
2018-10-23 09:40:00,149.34,149.65,149.2,149.29,18067.0,125.9584,126.2199,125.8404,125.9163,18067.0
2018-10-23 09:45:00,149.15,149.38,149.08,149.28,15824.0,125.7982,125.9922,125.7391,125.9078,15824.0
2018-10-23 09:50:00,149.25,149.44,149.18,149.32,11763.0,125.8825,126.0428,125.8235,125.9416,11763.0
2018-10-23 09:55:00,149.24,149.24,148.76,148.76,18038.0,125.8741,125.8741,125.4692,125.4692,18038.0
2018-10-23 10:00:00,148.65,149.14,148.63,148.89,17741.0,125.3765,125.7897,125.3596,125.5789,17741.0
2018-10-23 10:05:00,148.84,149.06,148.71,148.93,35426.0,125.5367,125.7223,125.4271,125.6126,35426.0
2018-10-23 10:10:00,148.96,149.27,148.96,149.05,37557.0,125.6379,125.8994,125.6379,125.7138,37557.0
2018-10-23 10:15:00,149.07,149.34,149.05,149.19,55761.0,125.7307,125.9584,125.7138,125.8319,55761.0
2018-10-23 10:20:00,149.16,149.21,148.95,149.07,19542.0,125.8066,125.8488,125.6295,125.7307,19542.0
2018-10-23 10:25:00,149.09,149.41,149.01,149.33,21787.0,125.7476,126.0175,125.6801,125.95,21787.0
2018-10-23 10:30:00,149.28,149.38,149.23,149.29,42208.0,125.9078,125.9922,125.8657,125.9163,42208.0
2018-10-23 10:35:00,149.25,149.59,149.24,149.44,33248.0,125.8825,126.1693,125.8741,126.0428,33248.0
2018-10-23 10:40:00,149.41,149.57,149.38,149.53,27659.0,126.0175,126.1524,125.9922,126.1187,27659.0
2018-10-23 10:45:00,149.55,149.69,149.45,149.49,77994.0,126.1356,126.2536,126.0512,126.085,77994.0
2018-10-23 10:50:00,149.52,149.91,149.52,149.84,13365.0,126.1103,126.4392,126.1103,126.3802,13365.0
2018-10-23 10:55:00,149.85,149.93,149.65,149.68,31434.0,126.3886,126.4561,126.2199,126.2452,31434.0
2018-10-23 11:00:00,149.68,149.84,149.62,149.77,28645.0,126.2452,126.3802,126.1946,126.3211,28645.0
2018-10-23 11:05:00,149.68,149.9,149.51,149.85,14453.0,126.2452,126.4308,126.1018,126.3886,14453.0
2018-10-23 11:10:00,149.85,149.89,149.38,149.4,18842.0,126.3886,126.4223,125.9922,126.009,18842.0
2018-10-23 11:15:00,149.37,149.42,149.01,149.15,65320.0,125.9837,126.0259,125.6801,125.7982,65320.0
2018-10-23 11:20:00,149.14,149.23,148.83,148.83,52808.0,125.7897,125.8657,125.5283,125.5283,52808.0
2018-10-23 11:25:00,148.8,148.81,148.5,148.59,8119.0,125.503,125.5114,125.25,125.3259,8119.0
2018-10-23 11:30:00,148.57,148.66,148.43,148.47,21045.0,125.309,125.3849,125.1909,125.2246,21045.0
2018-10-23 11:35:00,148.48,148.65,148.44,148.6,13853.0,125.2331,125.3765,125.1993,125.3343,13853.0
2018-10-23 11:40:00,148.57,149.0,148.53,148.78,43172.0,125.309,125.6717,125.2753,125.4861,43172.0
2018-10-23 11:45:00,148.81,149.07,148.81,148.87,15158.0,125.5114,125.7307,125.5114,125.562,15158.0
2018-10-23 11:50:00,148.91,148.94,148.76,148.78,51047.0,125.5958,125.6211,125.4692,125.4861,51047.0
2018-10-23 11:55:00,148.77,148.81,148.55,148.62,37309.0,125.4777,125.5114,125.2921,125.3512,37309.0
2018-10-23 12:00:00,148.63,148.83,148.58,148.81,8860.0,125.3596,125.5283,125.3174,125.5114,8860.0
2018-10-23 12:05:00,148.75,148.92,148.74,148.85,9909.0,125.4608,125.6042,125.4524,125.5452,9909.0
2018-10-23 12:10:00,148.85,149.04,148.85,148.99,8794.0,125.5452,125.7054,125.5452,125.6632,8794.0
2018-10-23 12:15:00,149.04,149.05,148.86,148.9,16265.0,125.7054,125.7138,125.5536,125.5873,16265.0
2018-10-23 12:20:00,148.9,148.94,148.82,148.88,10707.0,125.5873,125.6211,125.5198,125.5705,10707.0
2018-10-23 12:25:00,148.88,148.98,148.83,148.86,6725.0,125.5705,125.6548,125.5283,125.5536,6725.0
2018-10-23 12:30:00,148.9,149.02,148.83,148.92,4990.0,125.5873,125.6885,125.5283,125.6042,4990.0
2018-10-23 12:35:00,148.87,148.93,148.8,148.9,14938.0,125.562,125.6126,125.503,125.5873,14938.0
2018-10-23 12:40:00,148.9,149.04,148.9,148.99,24338.0,125.5873,125.7054,125.5873,125.6632,24338.0
2018-10-23 12:45:00,148.99,149.35,148.98,149.35,8605.0,125.6632,125.9669,125.6548,125.9669,8605.0
2018-10-23 12:50:00,149.36,149.36,149.0,149.0,3630.0,125.9753,125.9753,125.6717,125.6717,3630.0
2018-10-23 12:55:00,149.06,149.14,149.03,149.09,2683.0,125.7223,125.7897,125.697,125.7476,2683.0
2018-10-23 13:00:00,149.01,149.25,148.94,149.09,6379.0,125.6801,125.8825,125.6211,125.7476,6379.0
2018-10-23 13:05:00,149.2,149.51,149.16,149.5,6374.0,125.8404,126.1018,125.8066,126.0934,6374.0
2018-10-23 13:10:00,149.52,149.58,149.38,149.58,15249.0,126.1103,126.1609,125.9922,126.1609,15249.0
2018-10-23 13:15:00,149.57,149.74,149.56,149.68,10810.0,126.1524,126.2958,126.144,126.2452,10810.0
2018-10-23 13:20:00,149.66,149.84,149.62,149.84,5204.0,126.2283,126.3802,126.1946,126.3802,5204.0
2018-10-23 13:25:00,149.81,149.93,149.76,149.87,16572.0,126.3548,126.4561,126.3127,126.4055,16572.0
2018-10-23 13:30:00,149.91,150.05,149.81,149.9,17057.0,126.4392,126.5573,126.3548,126.4308,17057.0
2018-10-23 13:35:00,149.85,149.87,149.64,149.72,10536.0,126.3886,126.4055,126.2115,126.2789,10536.0
2018-10-23 13:40:00,149.69,149.73,149.62,149.67,3160.0,126.2536,126.2874,126.1946,126.2368,3160.0
2018-10-23 13:45:00,149.69,149.9,149.69,149.8,7426.0,126.2536,126.4308,126.2536,126.3464,7426.0
2018-10-23 13:50:00,149.75,149.97,149.74,149.81,4135.0,126.3042,126.4898,126.2958,126.3548,4135.0
2018-10-23 13:55:00,149.83,149.85,149.71,149.81,4460.0,126.3717,126.3886,126.2705,126.3548,4460.0
2018-10-23 14:00:00,149.78,150.11,149.78,150.01,10402.0,126.3295,126.6079,126.3295,126.5235,10402.0
2018-10-23 14:05:00,150.06,150.3,150.0,150.23,7413.0,126.5657,126.7681,126.5151,126.7091,7413.0
2018-10-23 14:10:00,150.19,150.45,150.15,150.44,19959.0,126.6754,126.8946,126.6416,126.8862,19959.0
2018-10-23 14:15:00,150.37,150.73,150.35,150.73,17334.0,126.8272,127.1308,126.8103,127.1308,17334.0
2018-10-23 14:20:00,150.79,150.96,150.74,150.96,12640.0,127.1814,127.3248,127.1392,127.3248,12640.0
2018-10-23 14:25:00,150.96,150.97,150.6,150.76,12637.0,127.3248,127.3332,127.0212,127.1561,12637.0
2018-10-23 14:30:00,150.74,150.98,150.74,150.83,12205.0,127.1392,127.3417,127.1392,127.2152,12205.0
2018-10-23 14:35:00,150.78,150.89,150.74,150.86,7553.0,127.173,127.2658,127.1392,127.2405,7553.0
2018-10-23 14:40:00,150.86,150.99,150.84,150.99,9674.0,127.2405,127.3501,127.2236,127.3501,9674.0
2018-10-23 14:45:00,150.94,150.98,150.8,150.98,6400.0,127.3079,127.3417,127.1898,127.3417,6400.0
2018-10-23 14:50:00,150.98,151.14,150.89,150.9,12662.0,127.3417,127.4766,127.2658,127.2742,12662.0
2018-10-23 14:55:00,150.93,150.97,150.79,150.92,21182.0,127.2995,127.3332,127.1814,127.2911,21182.0
2018-10-23 15:00:00,150.92,151.13,150.89,151.06,8856.0,127.2911,127.4682,127.2658,127.4091,8856.0
2018-10-23 15:05:00,151.06,151.17,150.98,151.04,13021.0,127.4091,127.5019,127.3417,127.3923,13021.0
2018-10-23 15:10:00,151.04,151.12,150.96,151.04,27981.0,127.3923,127.4597,127.3248,127.3923,27981.0
2018-10-23 15:15:00,151.04,151.13,150.92,150.98,23250.0,127.3923,127.4682,127.2911,127.3417,23250.0
2018-10-23 15:20:00,150.99,151.24,150.97,151.18,12021.0,127.3501,127.561,127.3332,127.5104,12021.0
2018-10-23 15:25:00,151.23,151.28,151.03,151.03,12585.0,127.5525,127.5947,127.3838,127.3838,12585.0
2018-10-23 15:30:00,151.03,151.06,150.93,151.0,36964.0,127.3838,127.4091,127.2995,127.3585,36964.0
2018-10-23 15:35:00,150.97,151.03,150.74,150.81,39393.0,127.3332,127.3838,127.1392,127.1983,39393.0
2018-10-23 15:40:00,150.82,150.91,150.69,150.75,47105.0,127.2067,127.2826,127.0971,127.1477,47105.0
2018-10-23 15:45:00,150.77,150.91,150.69,150.83,38784.0,127.1645,127.2826,127.0971,127.2152,38784.0
2018-10-23 15:50:00,150.81,150.86,150.72,150.86,55906.0,127.1983,127.2405,127.1224,127.2405,55906.0
2018-10-23 15:55:00,150.88,150.9,150.67,150.83,122766.0,127.2573,127.2742,127.0802,127.2152,122766.0
2018-10-24 09:30:00,150.62,150.82,150.06,150.71,23681.0,127.038,127.2067,126.5657,127.1139,23681.0
2018-10-24 09:35:00,150.67,150.92,150.53,150.72,17783.0,127.0802,127.2911,126.9621,127.1224,17783.0
2018-10-24 09:40:00,150.58,150.59,150.46,150.47,8989.0,127.0043,127.0127,126.9031,126.9115,8989.0
2018-10-24 09:45:00,150.49,150.5,149.86,149.94,8614.0,126.9284,126.9368,126.397,126.4645,8614.0
2018-10-24 09:50:00,149.78,150.14,149.74,150.06,10870.0,126.3295,126.6332,126.2958,126.5657,10870.0
2018-10-24 09:55:00,150.14,150.54,150.14,150.47,10798.0,126.6332,126.9706,126.6332,126.9115,10798.0
2018-10-24 10:00:00,150.45,150.95,150.41,150.9,9767.0,126.8946,127.3164,126.8609,127.2742,9767.0
2018-10-24 10:05:00,150.91,150.95,150.56,150.61,86517.0,127.2826,127.3164,126.9874,127.0296,86517.0
2018-10-24 10:10:00,150.59,151.16,150.58,151.08,71034.0,127.0127,127.4935,127.0043,127.426,71034.0
2018-10-24 10:15:00,151.05,151.37,150.96,151.15,13928.0,127.4007,127.6706,127.3248,127.4851,13928.0
2018-10-24 10:20:00,151.18,151.58,151.14,151.51,14041.0,127.5104,127.8477,127.4766,127.7887,14041.0
2018-10-24 10:25:00,151.56,151.58,151.29,151.43,30128.0,127.8309,127.8477,127.6031,127.7212,30128.0
2018-10-24 10:30:00,151.42,151.57,151.29,151.45,52742.0,127.7128,127.8393,127.6031,127.7381,52742.0
2018-10-24 10:35:00,151.46,151.79,151.45,151.64,24069.0,127.7465,128.0248,127.7381,127.8983,24069.0
2018-10-24 10:40:00,151.67,152.08,151.63,151.72,12615.0,127.9236,128.2694,127.8899,127.9658,12615.0
2018-10-24 10:45:00,151.75,151.76,151.48,151.59,6950.0,127.9911,127.9995,127.7634,127.8562,6950.0
2018-10-24 10:50:00,151.65,152.03,151.59,152.02,7194.0,127.9068,128.2273,127.8562,128.2188,7194.0
2018-10-24 10:55:00,151.99,152.23,151.98,152.23,24102.0,128.1935,128.396,128.1851,128.396,24102.0
2018-10-24 11:00:00,152.22,152.3,151.97,151.97,43281.0,128.3875,128.455,128.1767,128.1767,43281.0
2018-10-24 11:05:00,151.97,152.03,151.69,151.69,19542.0,128.1767,128.2273,127.9405,127.9405,19542.0
2018-10-24 11:10:00,151.73,152.32,151.69,152.32,24080.0,127.9742,128.4719,127.9405,128.4719,24080.0
2018-10-24 11:15:00,152.24,152.46,152.15,152.17,22757.0,128.4044,128.5899,128.3285,128.3454,22757.0
2018-10-24 11:20:00,152.2,152.5,152.09,152.4,12525.0,128.3707,128.6237,128.2779,128.5393,12525.0
2018-10-24 11:25:00,152.42,152.42,152.13,152.17,11841.0,128.5562,128.5562,128.3116,128.3454,11841.0
2018-10-24 11:30:00,152.19,152.24,151.91,152.0,12642.0,128.3622,128.4044,128.1261,128.202,12642.0
2018-10-24 11:35:00,152.02,152.05,151.9,152.0,9684.0,128.2188,128.2441,128.1176,128.202,9684.0
2018-10-24 11:40:00,151.97,152.02,151.76,152.0,10784.0,128.1767,128.2188,127.9995,128.202,10784.0
2018-10-24 11:45:00,151.99,152.44,151.99,152.35,9010.0,128.1935,128.5731,128.1935,128.4972,9010.0
2018-10-24 11:50:00,152.35,152.36,152.23,152.27,14838.0,128.4972,128.5056,128.396,128.4297,14838.0
2018-10-24 11:55:00,152.3,152.52,152.12,152.44,74909.0,128.455,128.6406,128.3032,128.5731,74909.0
2018-10-24 12:00:00,152.44,152.58,152.27,152.52,22212.0,128.5731,128.6912,128.4297,128.6406,22212.0
2018-10-24 12:05:00,152.52,152.84,152.5,152.81,25099.0,128.6406,128.9105,128.6237,128.8852,25099.0
2018-10-24 12:10:00,152.79,152.86,152.71,152.8,19146.0,128.8683,128.9273,128.8008,128.8767,19146.0
2018-10-24 12:15:00,152.76,152.87,152.72,152.74,16705.0,128.843,128.9358,128.8092,128.8261,16705.0
2018-10-24 12:20:00,152.81,152.85,152.65,152.72,12086.0,128.8852,128.9189,128.7502,128.8092,12086.0
2018-10-24 12:25:00,152.76,152.82,152.72,152.82,6163.0,128.843,128.8936,128.8092,128.8936,6163.0
2018-10-24 12:30:00,152.78,152.79,152.6,152.69,23622.0,128.8598,128.8683,128.708,128.7839,23622.0
2018-10-24 12:35:00,152.68,152.7,152.51,152.53,12865.0,128.7755,128.7924,128.6321,128.649,12865.0
2018-10-24 12:40:00,152.52,152.56,152.41,152.56,12968.0,128.6406,128.6743,128.5478,128.6743,12968.0
2018-10-24 12:45:00,152.57,152.57,152.41,152.41,18105.0,128.6827,128.6827,128.5478,128.5478,18105.0
2018-10-24 12:50:00,152.44,152.49,152.28,152.49,10456.0,128.5731,128.6153,128.4381,128.6153,10456.0
2018-10-24 12:55:00,152.48,152.66,152.39,152.41,17700.0,128.6068,128.7586,128.5309,128.5478,17700.0
2018-10-24 13:00:00,152.46,152.48,151.74,151.81,30146.0,128.5899,128.6068,127.9827,128.0417,30146.0
2018-10-24 13:05:00,151.84,151.88,151.53,151.6,16682.0,128.067,128.1008,127.8056,127.8646,16682.0
2018-10-24 13:10:00,151.56,151.77,151.56,151.69,7214.0,127.8309,128.008,127.8309,127.9405,7214.0
2018-10-24 13:15:00,151.69,151.94,151.62,151.83,16925.0,127.9405,128.1514,127.8815,128.0586,16925.0
2018-10-24 13:20:00,151.88,152.09,151.83,152.05,11078.0,128.1008,128.2779,128.0586,128.2441,11078.0
2018-10-24 13:25:00,152.05,152.2,151.96,152.14,16547.0,128.2441,128.3707,128.1682,128.3201,16547.0
2018-10-24 13:30:00,152.14,152.28,151.98,152.25,26339.0,128.3201,128.4381,128.1851,128.4128,26339.0
2018-10-24 13:35:00,152.31,152.39,152.11,152.14,27618.0,128.4634,128.5309,128.2947,128.3201,27618.0
2018-10-24 13:40:00,152.11,152.26,152.09,152.26,18320.0,128.2947,128.4213,128.2779,128.4213,18320.0
2018-10-24 13:45:00,152.27,152.29,152.11,152.22,11755.0,128.4297,128.4466,128.2947,128.3875,11755.0
2018-10-24 13:50:00,152.2,152.35,151.98,152.28,34309.0,128.3707,128.4972,128.1851,128.4381,34309.0
2018-10-24 13:55:00,152.26,152.33,151.9,151.96,22687.0,128.4213,128.4803,128.1176,128.1682,22687.0
2018-10-24 14:00:00,151.96,152.0,151.53,151.75,55650.0,128.1682,128.202,127.8056,127.9911,55650.0
2018-10-24 14:05:00,151.72,151.72,151.49,151.62,20002.0,127.9658,127.9658,127.7718,127.8815,20002.0
2018-10-24 14:10:00,151.64,152.04,151.63,152.03,14326.0,127.8983,128.2357,127.8899,128.2273,14326.0
2018-10-24 14:15:00,152.07,152.07,151.72,151.76,27216.0,128.261,128.261,127.9658,127.9995,27216.0
2018-10-24 14:20:00,151.77,151.88,151.68,151.8,45556.0,128.008,128.1008,127.9321,128.0333,45556.0
2018-10-24 14:25:00,151.78,152.1,151.64,151.95,22659.0,128.0164,128.2863,127.8983,128.1598,22659.0
2018-10-24 14:30:00,152.02,152.36,152.01,152.27,21224.0,128.2188,128.5056,128.2104,128.4297,21224.0
2018-10-24 14:35:00,152.34,152.4,152.26,152.3,8749.0,128.4887,128.5393,128.4213,128.455,8749.0
2018-10-24 14:40:00,152.27,152.54,152.25,152.45,17917.0,128.4297,128.6574,128.4128,128.5815,17917.0
2018-10-24 14:45:00,152.41,152.5,152.35,152.46,25259.0,128.5478,128.6237,128.4972,128.5899,25259.0
2018-10-24 14:50:00,152.44,152.47,152.3,152.33,19467.0,128.5731,128.5984,128.455,128.4803,19467.0
2018-10-24 14:55:00,152.29,152.4,152.28,152.38,18497.0,128.4466,128.5393,128.4381,128.5225,18497.0
2018-10-24 15:00:00,152.34,152.35,151.95,151.99,34430.0,128.4887,128.4972,128.1598,128.1935,34430.0
2018-10-24 15:05:00,152.0,152.1,151.96,152.02,20128.0,128.202,128.2863,128.1682,128.2188,20128.0
2018-10-24 15:10:00,152.02,152.33,151.97,152.32,28686.0,128.2188,128.4803,128.1767,128.4719,28686.0
2018-10-24 15:15:00,152.32,152.53,152.3,152.52,33408.0,128.4719,128.649,128.455,128.6406,33408.0
2018-10-24 15:20:00,152.53,152.53,152.22,152.25,38545.0,128.649,128.649,128.3875,128.4128,38545.0
2018-10-24 15:25:00,152.27,152.38,152.09,152.2,35112.0,128.4297,128.5225,128.2779,128.3707,35112.0
2018-10-24 15:30:00,152.19,152.24,152.0,152.15,35219.0,128.3622,128.4044,128.202,128.3285,35219.0
2018-10-24 15:35:00,152.13,152.62,152.13,152.61,37309.0,128.3116,128.7249,128.3116,128.7165,37309.0
2018-10-24 15:40:00,152.58,152.7,152.37,152.52,61706.0,128.6912,128.7924,128.514,128.6406,61706.0
2018-10-24 15:45:00,152.5,152.52,152.32,152.35,89126.0,128.6237,128.6406,128.4719,128.4972,89126.0
2018-10-24 15:50:00,152.33,152.41,151.95,152.06,126208.0,128.4803,128.5478,128.1598,128.2526,126208.0
2018-10-24 15:55:00,152.07,152.14,151.75,151.95,224513.0,128.261,128.3201,127.9911,128.1598,224513.0
2018-10-25 09:30:00,151.9,152.2,150.86,151.0,44281.0,128.1176,128.3707,127.2405,127.3585,44281.0
2018-10-25 09:35:00,150.94,151.19,150.42,150.93,18916.0,127.3079,127.5188,126.8693,127.2995,18916.0
2018-10-25 09:40:00,150.97,150.98,150.43,150.46,20080.0,127.3332,127.3417,126.8778,126.9031,20080.0
2018-10-25 09:45:00,150.56,151.21,150.46,150.79,26155.0,126.9874,127.5357,126.9031,127.1814,26155.0
2018-10-25 09:50:00,150.87,151.11,150.65,151.11,39506.0,127.2489,127.4513,127.0633,127.4513,39506.0
2018-10-25 09:55:00,151.12,151.69,151.03,151.66,34777.0,127.4597,127.9405,127.3838,127.9152,34777.0
2018-10-25 10:00:00,151.66,151.84,151.44,151.71,91516.0,127.9152,128.067,127.7296,127.9574,91516.0
2018-10-25 10:05:00,151.68,151.87,151.67,151.82,90417.0,127.9321,128.0923,127.9236,128.0502,90417.0
2018-10-25 10:10:00,151.83,151.83,151.46,151.47,49790.0,128.0586,128.0586,127.7465,127.7549,49790.0
2018-10-25 10:15:00,151.47,151.9,151.44,151.77,33813.0,127.7549,128.1176,127.7296,128.008,33813.0
2018-10-25 10:20:00,151.75,151.94,151.42,151.48,42267.0,127.9911,128.1514,127.7128,127.7634,42267.0
2018-10-25 10:25:00,151.31,151.62,151.01,151.01,25426.0,127.62,127.8815,127.367,127.367,25426.0
2018-10-25 10:30:00,151.06,151.4,150.77,151.4,10866.0,127.4091,127.6959,127.1645,127.6959,10866.0
2018-10-25 10:35:00,151.41,151.59,151.14,151.14,13202.0,127.7043,127.8562,127.4766,127.4766,13202.0
2018-10-25 10:40:00,151.09,151.35,151.01,151.19,8175.0,127.4344,127.6537,127.367,127.5188,8175.0
2018-10-25 10:45:00,151.16,151.35,151.05,151.32,24857.0,127.4935,127.6537,127.4007,127.6284,24857.0
2018-10-25 10:50:00,151.33,151.42,151.11,151.37,16164.0,127.6369,127.7128,127.4513,127.6706,16164.0
2018-10-25 10:55:00,151.44,151.63,151.3,151.55,58336.0,127.7296,127.8899,127.6116,127.8224,58336.0
2018-10-25 11:00:00,151.53,152.06,151.53,152.01,88684.0,127.8056,128.2526,127.8056,128.2104,88684.0
2018-10-25 11:05:00,151.99,152.41,151.99,152.41,70356.0,128.1935,128.5478,128.1935,128.5478,70356.0
2018-10-25 11:10:00,152.38,152.66,152.34,152.59,39192.0,128.5225,128.7586,128.4887,128.6996,39192.0
2018-10-25 11:15:00,152.59,152.94,152.58,152.91,28241.0,128.6996,128.9948,128.6912,128.9695,28241.0
2018-10-25 11:20:00,152.94,153.62,152.94,153.24,28829.0,128.9948,129.5683,128.9948,129.2478,28829.0
2018-10-25 11:25:00,153.16,153.53,153.07,153.07,14584.0,129.1804,129.4924,129.1044,129.1044,14584.0
2018-10-25 11:30:00,153.17,153.17,152.85,152.85,10840.0,129.1888,129.1888,128.9189,128.9189,10840.0
2018-10-25 11:35:00,152.87,152.88,152.64,152.68,10824.0,128.9358,128.9442,128.7418,128.7755,10824.0
2018-10-25 11:40:00,152.62,153.04,152.62,152.89,14001.0,128.7249,129.0791,128.7249,128.9526,14001.0
2018-10-25 11:45:00,152.91,153.16,152.88,153.02,21119.0,128.9695,129.1804,128.9442,129.0623,21119.0
2018-10-25 11:50:00,153.04,153.12,152.68,152.85,20681.0,129.0791,129.1466,128.7755,128.9189,20681.0
2018-10-25 11:55:00,152.83,152.94,152.7,152.71,17318.0,128.902,128.9948,128.7924,128.8008,17318.0
2018-10-25 12:00:00,152.7,152.82,152.6,152.82,26605.0,128.7924,128.8936,128.708,128.8936,26605.0
2018-10-25 12:05:00,152.84,152.89,152.69,152.71,18790.0,128.9105,128.9526,128.7839,128.8008,18790.0
2018-10-25 12:10:00,152.68,152.72,152.19,152.28,15371.0,128.7755,128.8092,128.3622,128.4381,15371.0
2018-10-25 12:15:00,152.27,152.35,152.15,152.28,24448.0,128.4297,128.4972,128.3285,128.4381,24448.0
2018-10-25 12:20:00,152.27,152.67,152.24,152.61,9906.0,128.4297,128.7671,128.4044,128.7165,9906.0
2018-10-25 12:25:00,152.64,152.85,152.61,152.81,10827.0,128.7418,128.9189,128.7165,128.8852,10827.0
2018-10-25 12:30:00,152.81,152.98,152.7,152.74,7280.0,128.8852,129.0285,128.7924,128.8261,7280.0
2018-10-25 12:35:00,152.74,152.88,152.74,152.84,12155.0,128.8261,128.9442,128.8261,128.9105,12155.0
2018-10-25 12:40:00,152.85,152.97,152.63,152.9,15374.0,128.9189,129.0201,128.7333,128.9611,15374.0
2018-10-25 12:45:00,152.89,152.95,152.82,152.94,6059.0,128.9526,129.0032,128.8936,128.9948,6059.0
2018-10-25 12:50:00,152.97,153.0,152.82,152.89,4669.0,129.0201,129.0454,128.8936,128.9526,4669.0
2018-10-25 12:55:00,152.94,153.03,152.92,153.0,4501.0,128.9948,129.0707,128.9779,129.0454,4501.0
2018-10-25 13:00:00,153.03,153.09,152.85,152.96,10690.0,129.0707,129.1213,128.9189,129.0117,10690.0
2018-10-25 13:05:00,152.98,153.04,152.9,152.99,11511.0,129.0285,129.0791,128.9611,129.037,11511.0
2018-10-25 13:10:00,153.02,153.07,152.67,152.67,13106.0,129.0623,129.1044,128.7671,128.7671,13106.0
2018-10-25 13:15:00,152.7,152.72,152.54,152.58,5083.0,128.7924,128.8092,128.6574,128.6912,5083.0
2018-10-25 13:20:00,152.58,152.75,152.55,152.74,7643.0,128.6912,128.8345,128.6659,128.8261,7643.0
2018-10-25 13:25:00,152.77,152.84,152.69,152.7,6774.0,128.8514,128.9105,128.7839,128.7924,6774.0
2018-10-25 13:30:00,152.72,152.96,152.7,152.96,4226.0,128.8092,129.0117,128.7924,129.0117,4226.0
2018-10-25 13:35:00,152.96,153.06,152.87,152.95,4949.0,129.0117,129.096,128.9358,129.0032,4949.0
2018-10-25 13:40:00,152.89,152.89,152.67,152.87,8424.0,128.9526,128.9526,128.7671,128.9358,8424.0
2018-10-25 13:45:00,152.88,152.95,152.81,152.92,7710.0,128.9442,129.0032,128.8852,128.9779,7710.0
2018-10-25 13:50:00,152.94,152.96,152.69,152.77,7315.0,128.9948,129.0117,128.7839,128.8514,7315.0
2018-10-25 13:55:00,152.74,152.9,152.69,152.78,4632.0,128.8261,128.9611,128.7839,128.8598,4632.0
2018-10-25 14:00:00,152.81,152.89,152.77,152.82,7467.0,128.8852,128.9526,128.8514,128.8936,7467.0
2018-10-25 14:05:00,152.79,153.06,152.79,152.99,6499.0,128.8683,129.096,128.8683,129.037,6499.0
2018-10-25 14:10:00,153.0,153.18,152.97,153.07,14078.0,129.0454,129.1972,129.0201,129.1044,14078.0
2018-10-25 14:15:00,153.09,153.15,152.89,153.07,13635.0,129.1213,129.1719,128.9526,129.1044,13635.0
2018-10-25 14:20:00,153.02,153.09,152.92,153.06,10560.0,129.0623,129.1213,128.9779,129.096,10560.0
2018-10-25 14:25:00,153.07,153.4,153.01,153.4,11748.0,129.1044,129.3828,129.0538,129.3828,11748.0
2018-10-25 14:30:00,153.37,153.7,153.33,153.66,11716.0,129.3575,129.6358,129.3237,129.6021,11716.0
2018-10-25 14:35:00,153.69,153.73,153.53,153.7,12175.0,129.6274,129.6611,129.4924,129.6358,12175.0
2018-10-25 14:40:00,153.7,153.76,153.65,153.67,9358.0,129.6358,129.6864,129.5936,129.6105,9358.0
2018-10-25 14:45:00,153.71,153.82,153.61,153.64,9295.0,129.6442,129.737,129.5599,129.5852,9295.0
2018-10-25 14:50:00,153.63,153.63,153.38,153.41,7702.0,129.5768,129.5768,129.3659,129.3912,7702.0
2018-10-25 14:55:00,153.42,153.54,153.41,153.49,16394.0,129.3996,129.5009,129.3912,129.4587,16394.0
2018-10-25 15:00:00,153.5,153.57,153.39,153.46,11624.0,129.4671,129.5262,129.3743,129.4334,11624.0
2018-10-25 15:05:00,153.48,153.56,153.43,153.5,14335.0,129.4503,129.5177,129.4081,129.4671,14335.0
2018-10-25 15:10:00,153.49,153.86,153.48,153.86,16764.0,129.4587,129.7708,129.4503,129.7708,16764.0
2018-10-25 15:15:00,153.86,153.94,153.78,153.78,34907.0,129.7708,129.8382,129.7033,129.7033,34907.0
2018-10-25 15:20:00,153.78,153.8,153.6,153.67,16672.0,129.7033,129.7202,129.5515,129.6105,16672.0
2018-10-25 15:25:00,153.7,153.71,153.46,153.49,22365.0,129.6358,129.6442,129.4334,129.4587,22365.0
2018-10-25 15:30:00,153.5,153.62,153.12,153.17,26155.0,129.4671,129.5683,129.1466,129.1888,26155.0
2018-10-25 15:35:00,153.17,153.53,153.13,153.5,34303.0,129.1888,129.4924,129.1551,129.4671,34303.0
2018-10-25 15:40:00,153.5,153.53,153.15,153.34,64456.0,129.4671,129.4924,129.1719,129.3322,64456.0
2018-10-25 15:45:00,153.34,153.38,153.09,153.36,84256.0,129.3322,129.3659,129.1213,129.349,84256.0
2018-10-25 15:50:00,153.35,153.35,152.83,153.25,92711.0,129.3406,129.3406,128.902,129.2563,92711.0
2018-10-25 15:55:00,153.25,153.56,153.22,153.51,194699.0,129.2563,129.5177,129.231,129.4756,194699.0
2018-10-26 09:30:00,152.46,153.36,150.62,150.79,38237.0,128.5899,129.349,127.038,127.1814,38237.0
2018-10-26 09:35:00,150.62,151.15,149.81,150.57,69981.0,127.038,127.4851,126.3548,126.9959,69981.0
2018-10-26 09:40:00,150.57,151.21,150.52,151.16,34046.0,126.9959,127.5357,126.9537,127.4935,34046.0
2018-10-26 09:45:00,151.21,151.21,150.25,150.62,22327.0,127.5357,127.5357,126.726,127.038,22327.0
2018-10-26 09:50:00,150.4,150.71,150.32,150.56,24376.0,126.8525,127.1139,126.785,126.9874,24376.0
2018-10-26 09:55:00,150.56,150.75,150.29,150.46,20547.0,126.9874,127.1477,126.7597,126.9031,20547.0
2018-10-26 10:00:00,150.51,150.51,149.95,150.0,33222.0,126.9453,126.9453,126.4729,126.5151,33222.0
2018-10-26 10:05:00,150.01,150.16,149.81,150.1,29526.0,126.5235,126.6501,126.3548,126.5994,29526.0
2018-10-26 10:10:00,150.12,150.81,150.12,150.76,28652.0,126.6163,127.1983,126.6163,127.1561,28652.0
2018-10-26 10:15:00,150.76,151.39,150.66,150.89,49211.0,127.1561,127.6875,127.0718,127.2658,49211.0
2018-10-26 10:20:00,150.97,151.2,150.77,150.86,17937.0,127.3332,127.5272,127.1645,127.2405,17937.0
2018-10-26 10:25:00,150.85,150.95,150.4,150.4,16958.0,127.232,127.3164,126.8525,126.8525,16958.0
2018-10-26 10:30:00,150.4,150.43,149.44,149.5,26626.0,126.8525,126.8778,126.0428,126.0934,26626.0
2018-10-26 10:35:00,149.47,150.06,149.43,149.9,19763.0,126.0681,126.5657,126.0343,126.4308,19763.0
2018-10-26 10:40:00,149.89,150.28,149.72,149.72,26156.0,126.4223,126.7513,126.2789,126.2789,26156.0
2018-10-26 10:45:00,149.69,149.84,149.54,149.76,72067.0,126.2536,126.3802,126.1271,126.3127,72067.0
2018-10-26 10:50:00,149.74,149.91,149.66,149.84,66033.0,126.2958,126.4392,126.2283,126.3802,66033.0
2018-10-26 10:55:00,149.8,150.27,149.61,149.61,74048.0,126.3464,126.7428,126.1862,126.1862,74048.0
2018-10-26 11:00:00,149.51,149.62,149.14,149.15,48120.0,126.1018,126.1946,125.7897,125.7982,48120.0
2018-10-26 11:05:00,149.15,149.47,148.99,149.17,16483.0,125.7982,126.0681,125.6632,125.8151,16483.0
2018-10-26 11:10:00,149.28,149.59,149.14,149.59,14104.0,125.9078,126.1693,125.7897,126.1693,14104.0
2018-10-26 11:15:00,149.59,149.98,149.48,149.8,29922.0,126.1693,126.4982,126.0765,126.3464,29922.0
2018-10-26 11:20:00,149.79,149.82,149.46,149.63,46309.0,126.338,126.3633,126.0596,126.203,46309.0
2018-10-26 11:25:00,149.7,149.7,149.16,149.31,19456.0,126.2621,126.2621,125.8066,125.9331,19456.0
2018-10-26 11:30:00,149.44,149.73,149.43,149.72,25326.0,126.0428,126.2874,126.0343,126.2789,25326.0
2018-10-26 11:35:00,149.74,150.38,149.71,150.17,42899.0,126.2958,126.8356,126.2705,126.6585,42899.0
2018-10-26 11:40:00,150.18,150.34,150.08,150.33,47303.0,126.6669,126.8019,126.5826,126.7934,47303.0
2018-10-26 11:45:00,150.3,150.36,149.98,150.0,66356.0,126.7681,126.8187,126.4982,126.5151,66356.0
2018-10-26 11:50:00,150.0,150.54,149.99,150.24,18847.0,126.5151,126.9706,126.5067,126.7175,18847.0
2018-10-26 11:55:00,150.25,150.44,150.14,150.18,11801.0,126.726,126.8862,126.6332,126.6669,11801.0
2018-10-26 12:00:00,150.21,150.37,149.97,150.34,35403.0,126.6922,126.8272,126.4898,126.8019,35403.0
2018-10-26 12:05:00,150.35,150.75,150.34,150.67,15060.0,126.8103,127.1477,126.8019,127.0802,15060.0
2018-10-26 12:10:00,150.62,150.64,150.02,150.08,12213.0,127.038,127.0549,126.532,126.5826,12213.0
2018-10-26 12:15:00,150.1,150.47,150.0,150.35,12813.0,126.5994,126.9115,126.5151,126.8103,12813.0
2018-10-26 12:20:00,150.38,150.64,150.23,150.3,13440.0,126.8356,127.0549,126.7091,126.7681,13440.0
2018-10-26 12:25:00,150.26,150.52,150.24,150.41,35283.0,126.7344,126.9537,126.7175,126.8609,35283.0
2018-10-26 12:30:00,150.37,150.83,150.3,150.53,40249.0,126.8272,127.2152,126.7681,126.9621,40249.0
2018-10-26 12:35:00,150.59,150.68,150.48,150.67,19447.0,127.0127,127.0886,126.92,127.0802,19447.0
2018-10-26 12:40:00,150.68,151.06,150.68,151.0,11943.0,127.0886,127.4091,127.0886,127.3585,11943.0
2018-10-26 12:45:00,151.08,151.1,150.93,151.1,21071.0,127.426,127.4429,127.2995,127.4429,21071.0
2018-10-26 12:50:00,151.14,151.24,150.72,150.81,69377.0,127.4766,127.561,127.1224,127.1983,69377.0
2018-10-26 12:55:00,150.8,150.86,150.63,150.69,21977.0,127.1898,127.2405,127.0465,127.0971,21977.0
2018-10-26 13:00:00,150.75,150.88,150.74,150.82,14188.0,127.1477,127.2573,127.1392,127.2067,14188.0
2018-10-26 13:05:00,150.86,150.98,150.76,150.76,20295.0,127.2405,127.3417,127.1561,127.1561,20295.0
2018-10-26 13:10:00,150.76,150.82,150.44,150.46,21258.0,127.1561,127.2067,126.8862,126.9031,21258.0
2018-10-26 13:15:00,150.56,150.71,150.5,150.59,14681.0,126.9874,127.1139,126.9368,127.0127,14681.0
2018-10-26 13:20:00,150.57,150.69,150.49,150.65,10092.0,126.9959,127.0971,126.9284,127.0633,10092.0
2018-10-26 13:25:00,150.62,150.69,150.49,150.69,28040.0,127.038,127.0971,126.9284,127.0971,28040.0
2018-10-26 13:30:00,150.69,150.79,150.51,150.74,88217.0,127.0971,127.1814,126.9453,127.1392,88217.0
2018-10-26 13:35:00,150.72,150.95,150.72,150.81,50635.0,127.1224,127.3164,127.1224,127.1983,50635.0
2018-10-26 13:40:00,150.81,150.82,150.63,150.7,17493.0,127.1983,127.2067,127.0465,127.1055,17493.0
2018-10-26 13:45:00,150.67,150.81,150.58,150.69,14972.0,127.0802,127.1983,127.0043,127.0971,14972.0
2018-10-26 13:50:00,150.68,150.83,150.61,150.78,7262.0,127.0886,127.2152,127.0296,127.173,7262.0
2018-10-26 13:55:00,150.84,151.01,150.84,150.96,11256.0,127.2236,127.367,127.2236,127.3248,11256.0
2018-10-26 14:00:00,151.0,151.07,150.63,150.91,29444.0,127.3585,127.4176,127.0465,127.2826,29444.0
2018-10-26 14:05:00,150.84,151.01,150.75,151.0,46272.0,127.2236,127.367,127.1477,127.3585,46272.0
2018-10-26 14:10:00,151.01,151.22,150.97,151.07,77970.0,127.367,127.5441,127.3332,127.4176,77970.0
2018-10-26 14:15:00,151.06,151.07,150.47,150.47,39651.0,127.4091,127.4176,126.9115,126.9115,39651.0
2018-10-26 14:20:00,150.5,150.55,149.96,150.19,14771.0,126.9368,126.979,126.4814,126.6754,14771.0
2018-10-26 14:25:00,150.19,150.62,150.18,150.34,45822.0,126.6754,127.038,126.6669,126.8019,45822.0
2018-10-26 14:30:00,150.3,150.72,150.3,150.63,53607.0,126.7681,127.1224,126.7681,127.0465,53607.0
2018-10-26 14:35:00,150.62,151.01,150.53,150.53,44740.0,127.038,127.367,126.9621,126.9621,44740.0
2018-10-26 14:40:00,150.58,150.66,150.29,150.35,12962.0,127.0043,127.0718,126.7597,126.8103,12962.0
2018-10-26 14:45:00,150.38,150.42,150.08,150.1,9888.0,126.8356,126.8693,126.5826,126.5994,9888.0
2018-10-26 14:50:00,150.11,150.16,149.74,149.77,11467.0,126.6079,126.6501,126.2958,126.3211,11467.0
2018-10-26 14:55:00,149.73,149.78,149.07,149.19,18730.0,126.2874,126.3295,125.7307,125.8319,18730.0
2018-10-26 15:00:00,149.2,149.21,148.74,148.99,31204.0,125.8404,125.8488,125.4524,125.6632,31204.0
2018-10-26 15:05:00,149.04,149.29,148.87,149.18,24178.0,125.7054,125.9163,125.562,125.8235,24178.0
2018-10-26 15:10:00,149.18,149.34,148.81,148.92,17844.0,125.8235,125.9584,125.5114,125.6042,17844.0
2018-10-26 15:15:00,148.94,149.38,148.91,149.31,28406.0,125.6211,125.9922,125.5958,125.9331,28406.0
2018-10-26 15:20:00,149.32,149.96,149.32,149.89,88265.0,125.9416,126.4814,125.9416,126.4223,88265.0
2018-10-26 15:25:00,149.86,150.15,149.76,149.79,67593.0,126.397,126.6416,126.3127,126.338,67593.0
2018-10-26 15:30:00,149.78,149.78,149.12,149.21,23377.0,126.3295,126.3295,125.7729,125.8488,23377.0
2018-10-26 15:35:00,149.24,149.95,149.17,149.62,30322.0,125.8741,126.4729,125.8151,126.1946,30322.0
2018-10-26 15:40:00,149.59,149.88,149.39,149.45,124548.0,126.1693,126.4139,126.0006,126.0512,124548.0
2018-10-26 15:45:00,149.41,150.19,149.38,149.95,109852.0,126.0175,126.6754,125.9922,126.4729,109852.0
2018-10-26 15:50:00,149.99,150.44,149.91,149.91,62492.0,126.5067,126.8862,126.4392,126.4392,62492.0
2018-10-26 15:55:00,149.92,149.92,149.3,149.6,140261.0,126.4476,126.4476,125.9247,126.1777,140261.0
2018-10-29 09:30:00,150.69,151.7,150.32,151.7,25152.0,127.0971,127.9489,126.785,127.9489,25152.0
2018-10-29 09:35:00,151.62,151.94,151.47,151.69,15297.0,127.8815,128.1514,127.7549,127.9405,15297.0
2018-10-29 09:40:00,151.68,152.29,151.67,152.29,9490.0,127.9321,128.4466,127.9236,128.4466,9490.0
2018-10-29 09:45:00,152.29,152.69,152.29,152.69,17418.0,128.4466,128.7839,128.4466,128.7839,17418.0
2018-10-29 09:50:00,152.77,152.77,152.38,152.55,20445.0,128.8514,128.8514,128.5225,128.6659,20445.0
2018-10-29 09:55:00,152.55,152.77,152.49,152.72,10342.0,128.6659,128.8514,128.6153,128.8092,10342.0
2018-10-29 10:00:00,152.66,153.31,152.66,153.2,22311.0,128.7586,129.3069,128.7586,129.2141,22311.0
2018-10-29 10:05:00,153.19,153.57,153.15,153.57,17346.0,129.2057,129.5262,129.1719,129.5262,17346.0
2018-10-29 10:10:00,153.57,153.67,153.24,153.35,48350.0,129.5262,129.6105,129.2478,129.3406,48350.0
2018-10-29 10:15:00,153.24,153.65,152.99,153.65,39257.0,129.2478,129.5936,129.037,129.5936,39257.0
2018-10-29 10:20:00,153.55,153.64,153.13,153.48,14407.0,129.5093,129.5852,129.1551,129.4503,14407.0
2018-10-29 10:25:00,153.43,153.6,153.31,153.31,18677.0,129.4081,129.5515,129.3069,129.3069,18677.0
2018-10-29 10:30:00,153.34,153.46,153.22,153.39,12429.0,129.3322,129.4334,129.231,129.3743,12429.0
2018-10-29 10:35:00,153.34,153.43,153.13,153.39,17115.0,129.3322,129.4081,129.1551,129.3743,17115.0
2018-10-29 10:40:00,153.35,153.36,153.0,153.2,9908.0,129.3406,129.349,129.0454,129.2141,9908.0
2018-10-29 10:45:00,153.1,153.18,152.89,153.1,27477.0,129.1297,129.1972,128.9526,129.1297,27477.0
2018-10-29 10:50:00,153.1,153.2,152.67,152.89,76936.0,129.1297,129.2141,128.7671,128.9526,76936.0
2018-10-29 10:55:00,152.88,153.07,152.75,153.04,56435.0,128.9442,129.1044,128.8345,129.0791,56435.0
2018-10-29 11:00:00,153.08,153.25,152.98,153.24,57900.0,129.1129,129.2563,129.0285,129.2478,57900.0
2018-10-29 11:05:00,153.24,153.29,152.66,152.92,30981.0,129.2478,129.29,128.7586,128.9779,30981.0
2018-10-29 11:10:00,152.92,153.13,152.64,152.96,46616.0,128.9779,129.1551,128.7418,129.0117,46616.0
2018-10-29 11:15:00,152.91,152.94,152.64,152.68,28995.0,128.9695,128.9948,128.7418,128.7755,28995.0
2018-10-29 11:20:00,152.68,153.02,152.63,152.95,106744.0,128.7755,129.0623,128.7333,129.0032,106744.0
2018-10-29 11:25:00,152.99,153.04,152.78,152.89,8473.0,129.037,129.0791,128.8598,128.9526,8473.0
2018-10-29 11:30:00,152.89,153.02,152.83,152.92,7865.0,128.9526,129.0623,128.902,128.9779,7865.0
2018-10-29 11:35:00,152.91,153.22,152.91,153.19,10168.0,128.9695,129.231,128.9695,129.2057,10168.0
2018-10-29 11:40:00,153.17,153.2,153.03,153.19,10700.0,129.1888,129.2141,129.0707,129.2057,10700.0
2018-10-29 11:45:00,153.22,153.39,153.17,153.22,10311.0,129.231,129.3743,129.1888,129.231,10311.0
2018-10-29 11:50:00,153.24,153.32,153.03,153.06,12176.0,129.2478,129.3153,129.0707,129.096,12176.0
2018-10-29 11:55:00,153.02,153.09,152.76,152.77,13782.0,129.0623,129.1213,128.843,128.8514,13782.0
2018-10-29 12:00:00,152.77,153.02,152.7,153.0,16965.0,128.8514,129.0623,128.7924,129.0454,16965.0
2018-10-29 12:05:00,153.0,153.12,152.89,153.04,11743.0,129.0454,129.1466,128.9526,129.0791,11743.0
2018-10-29 12:10:00,153.01,153.03,152.78,152.9,23843.0,129.0538,129.0707,128.8598,128.9611,23843.0
2018-10-29 12:15:00,152.96,153.34,152.96,153.28,10267.0,129.0117,129.3322,129.0117,129.2816,10267.0
2018-10-29 12:20:00,153.32,153.35,153.07,153.33,15727.0,129.3153,129.3406,129.1044,129.3237,15727.0
2018-10-29 12:25:00,153.31,153.58,153.27,153.52,32633.0,129.3069,129.5346,129.2731,129.484,32633.0
2018-10-29 12:30:00,153.53,153.55,153.37,153.42,18625.0,129.4924,129.5093,129.3575,129.3996,18625.0
2018-10-29 12:35:00,153.42,153.52,153.32,153.37,8694.0,129.3996,129.484,129.3153,129.3575,8694.0
2018-10-29 12:40:00,153.36,153.54,153.34,153.51,7767.0,129.349,129.5009,129.3322,129.4756,7767.0
2018-10-29 12:45:00,153.55,153.55,153.12,153.12,11086.0,129.5093,129.5093,129.1466,129.1466,11086.0
2018-10-29 12:50:00,153.15,153.33,153.06,153.21,7674.0,129.1719,129.3237,129.096,129.2225,7674.0
2018-10-29 12:55:00,153.21,153.23,153.02,153.14,23016.0,129.2225,129.2394,129.0623,129.1635,23016.0
2018-10-29 13:00:00,153.15,153.37,153.14,153.26,10220.0,129.1719,129.3575,129.1635,129.2647,10220.0
2018-10-29 13:05:00,153.25,153.45,153.19,153.45,7586.0,129.2563,129.4249,129.2057,129.4249,7586.0
2018-10-29 13:10:00,153.41,153.42,153.19,153.42,9210.0,129.3912,129.3996,129.2057,129.3996,9210.0
2018-10-29 13:15:00,153.4,153.55,153.34,153.55,10494.0,129.3828,129.5093,129.3322,129.5093,10494.0
2018-10-29 13:20:00,153.49,153.55,153.33,153.35,4952.0,129.4587,129.5093,129.3237,129.3406,4952.0
2018-10-29 13:25:00,153.38,153.41,153.08,153.08,53757.0,129.3659,129.3912,129.1129,129.1129,53757.0
2018-10-29 13:30:00,153.04,153.27,153.0,153.21,27543.0,129.0791,129.2731,129.0454,129.2225,27543.0
2018-10-29 13:35:00,153.23,153.44,153.1,153.14,37768.0,129.2394,129.4165,129.1297,129.1635,37768.0
2018-10-29 13:40:00,153.18,153.36,153.13,153.33,12073.0,129.1972,129.349,129.1551,129.3237,12073.0
2018-10-29 13:45:00,153.34,153.45,153.1,153.3,26191.0,129.3322,129.4249,129.1297,129.2984,26191.0
2018-10-29 13:50:00,153.31,153.42,153.13,153.22,31150.0,129.3069,129.3996,129.1551,129.231,31150.0
2018-10-29 13:55:00,153.16,153.41,153.16,153.37,26925.0,129.1804,129.3912,129.1804,129.3575,26925.0
2018-10-29 14:00:00,153.39,153.39,152.97,153.21,66791.0,129.3743,129.3743,129.0201,129.2225,66791.0
2018-10-29 14:05:00,153.17,153.21,152.97,153.01,27433.0,129.1888,129.2225,129.0201,129.0538,27433.0
2018-10-29 14:10:00,153.04,153.1,152.83,152.98,24365.0,129.0791,129.1297,128.902,129.0285,24365.0
2018-10-29 14:15:00,153.0,153.06,152.71,153.03,23682.0,129.0454,129.096,128.8008,129.0707,23682.0
2018-10-29 14:20:00,153.0,153.11,152.96,153.08,27938.0,129.0454,129.1382,129.0117,129.1129,27938.0
2018-10-29 14:25:00,153.12,153.25,152.87,152.87,33334.0,129.1466,129.2563,128.9358,128.9358,33334.0
2018-10-29 14:30:00,152.87,153.1,152.79,152.9,15385.0,128.9358,129.1297,128.8683,128.9611,15385.0
2018-10-29 14:35:00,152.88,153.05,152.84,152.89,12426.0,128.9442,129.0876,128.9105,128.9526,12426.0
2018-10-29 14:40:00,152.91,153.19,152.91,153.08,15495.0,128.9695,129.2057,128.9695,129.1129,15495.0
2018-10-29 14:45:00,153.06,153.31,153.06,153.22,10686.0,129.096,129.3069,129.096,129.231,10686.0
2018-10-29 14:50:00,153.23,153.23,152.71,152.74,42186.0,129.2394,129.2394,128.8008,128.8261,42186.0
2018-10-29 14:55:00,152.74,152.74,152.49,152.59,39625.0,128.8261,128.8261,128.6153,128.6996,39625.0
2018-10-29 15:00:00,152.62,152.65,152.36,152.47,51021.0,128.7249,128.7502,128.5056,128.5984,51021.0
2018-10-29 15:05:00,152.45,152.51,152.17,152.23,34278.0,128.5815,128.6321,128.3454,128.396,34278.0
2018-10-29 15:10:00,152.24,152.39,152.05,152.1,31341.0,128.4044,128.5309,128.2441,128.2863,31341.0
2018-10-29 15:15:00,152.07,152.96,151.99,152.94,50437.0,128.261,129.0117,128.1935,128.9948,50437.0
2018-10-29 15:20:00,152.94,152.97,152.47,152.67,60199.0,128.9948,129.0201,128.5984,128.7671,60199.0
2018-10-29 15:25:00,152.64,152.88,152.53,152.84,37248.0,128.7418,128.9442,128.649,128.9105,37248.0
2018-10-29 15:30:00,152.84,152.97,152.73,152.88,56018.0,128.9105,129.0201,128.8177,128.9442,56018.0
2018-10-29 15:35:00,152.91,153.0,152.69,152.73,47537.0,128.9695,129.0454,128.7839,128.8177,47537.0
2018-10-29 15:40:00,152.7,152.7,151.81,151.84,42799.0,128.7924,128.7924,128.0417,128.067,42799.0
2018-10-29 15:45:00,151.8,152.78,151.68,152.51,69225.0,128.0333,128.8598,127.9321,128.6321,69225.0
2018-10-29 15:50:00,152.52,152.93,152.51,152.8,88779.0,128.6406,128.9864,128.6321,128.8767,88779.0
2018-10-29 15:55:00,152.81,153.26,152.61,152.82,194620.0,128.8852,129.2647,128.7165,128.8936,194620.0
2018-10-30 09:30:00,154.0,158.0,150.14,156.68,166396.0,129.8888,133.2626,126.6332,132.1492,166396.0
2018-10-30 09:35:00,156.3,158.0,155.81,157.78,128786.0,131.8287,133.2626,131.4155,133.077,128786.0
2018-10-30 09:40:00,157.85,159.88,157.7,158.9,145743.0,133.1361,134.8482,133.0095,134.0217,145743.0
2018-10-30 09:45:00,158.8,159.17,158.19,159.15,59012.0,133.9373,134.2494,133.4228,134.2325,59012.0
2018-10-30 09:50:00,159.16,160.57,159.15,160.38,83485.0,134.241,135.4302,134.2325,135.2699,83485.0
2018-10-30 09:55:00,160.33,160.66,159.66,160.43,41385.0,135.2278,135.5061,134.6627,135.3121,41385.0
2018-10-30 10:00:00,160.42,160.52,159.85,160.24,62354.0,135.3037,135.388,134.8229,135.1519,62354.0
2018-10-30 10:05:00,160.26,161.14,160.13,161.0,47928.0,135.1687,135.911,135.0591,135.7929,47928.0
2018-10-30 10:10:00,161.0,161.01,160.19,160.27,97692.0,135.7929,135.8013,135.1097,135.1772,97692.0
2018-10-30 10:15:00,160.3,160.93,160.25,160.36,64470.0,135.2025,135.7338,135.1603,135.2531,64470.0
2018-10-30 10:20:00,160.32,160.61,159.95,160.55,52593.0,135.2193,135.4639,134.9073,135.4133,52593.0
2018-10-30 10:25:00,160.55,160.67,160.27,160.27,56922.0,135.4133,135.5145,135.1772,135.1772,56922.0
2018-10-30 10:30:00,160.2,160.42,159.91,160.06,79794.0,135.1181,135.3037,134.8735,135.0,79794.0
2018-10-30 10:35:00,159.99,160.06,159.45,159.45,46291.0,134.941,135.0,134.4856,134.4856,46291.0
2018-10-30 10:40:00,159.49,160.36,159.48,159.94,44517.0,134.5193,135.2531,134.5109,134.8988,44517.0
2018-10-30 10:45:00,159.95,160.26,159.89,160.19,54788.0,134.9073,135.1687,134.8567,135.1097,54788.0
2018-10-30 10:50:00,160.13,160.27,159.44,159.44,46138.0,135.0591,135.1772,134.4771,134.4771,46138.0
2018-10-30 10:55:00,159.44,159.98,159.17,159.97,20158.0,134.4771,134.9326,134.2494,134.9241,20158.0
2018-10-30 11:00:00,159.9,160.19,159.75,160.11,26459.0,134.8651,135.1097,134.7386,135.0422,26459.0
2018-10-30 11:05:00,160.11,160.32,160.02,160.31,17317.0,135.0422,135.2193,134.9663,135.2109,17317.0
2018-10-30 11:10:00,160.25,161.24,160.21,161.17,24548.0,135.1603,135.9953,135.1266,135.9363,24548.0
2018-10-30 11:15:00,161.14,161.24,160.56,160.56,25734.0,135.911,135.9953,135.4218,135.4218,25734.0
2018-10-30 11:20:00,160.52,160.92,160.2,160.84,46799.0,135.388,135.7254,135.1181,135.6579,46799.0
2018-10-30 11:25:00,160.88,161.14,160.5,160.9,48952.0,135.6917,135.911,135.3712,135.7085,48952.0
2018-10-30 11:30:00,160.94,161.3,160.74,160.81,32939.0,135.7423,136.0459,135.5736,135.6326,32939.0
2018-10-30 11:35:00,160.84,161.24,160.72,161.03,18424.0,135.6579,135.9953,135.5567,135.8182,18424.0
2018-10-30 11:40:00,161.06,161.25,160.83,161.2,25505.0,135.8435,136.0037,135.6495,135.9616,25505.0
2018-10-30 11:45:00,161.25,161.71,161.03,161.66,44457.0,136.0037,136.3917,135.8182,136.3495,44457.0
2018-10-30 11:50:00,161.66,161.66,160.86,161.04,27409.0,136.3495,136.3495,135.6748,135.8266,27409.0
2018-10-30 11:55:00,161.13,161.38,160.86,161.13,20391.0,135.9025,136.1134,135.6748,135.9025,20391.0
2018-10-30 12:00:00,161.07,161.18,160.85,161.15,19296.0,135.8519,135.9447,135.6664,135.9194,19296.0
2018-10-30 12:05:00,161.16,161.19,160.32,160.39,21833.0,135.9278,135.9531,135.2193,135.2784,21833.0
2018-10-30 12:10:00,160.44,160.99,160.44,160.89,32125.0,135.3206,135.7844,135.3206,135.7001,32125.0
2018-10-30 12:15:00,160.83,161.07,160.73,160.9,38641.0,135.6495,135.8519,135.5651,135.7085,38641.0
2018-10-30 12:20:00,160.95,160.99,160.16,160.16,23826.0,135.7507,135.7844,135.0844,135.0844,23826.0
2018-10-30 12:25:00,160.16,161.07,160.16,161.07,42473.0,135.0844,135.8519,135.0844,135.8519,42473.0
2018-10-30 12:30:00,161.07,161.1,160.25,160.28,33724.0,135.8519,135.8772,135.1603,135.1856,33724.0
2018-10-30 12:35:00,160.24,160.35,159.98,159.98,53937.0,135.1519,135.2446,134.9326,134.9326,53937.0
2018-10-30 12:40:00,160.04,160.41,160.01,160.15,38796.0,134.9832,135.2952,134.9579,135.076,38796.0
2018-10-30 12:45:00,160.13,160.29,159.96,160.25,72193.0,135.0591,135.194,134.9157,135.1603,72193.0
2018-10-30 12:50:00,160.22,160.75,160.16,160.54,19543.0,135.135,135.582,135.0844,135.4049,19543.0
2018-10-30 12:55:00,160.59,160.59,160.1,160.22,20589.0,135.4471,135.4471,135.0338,135.135,20589.0
2018-10-30 13:00:00,160.26,160.63,160.21,160.63,29794.0,135.1687,135.4808,135.1266,135.4808,29794.0
2018-10-30 13:05:00,160.67,161.16,160.67,160.86,22973.0,135.5145,135.9278,135.5145,135.6748,22973.0
2018-10-30 13:10:00,160.94,161.04,160.43,160.51,23997.0,135.7423,135.8266,135.3121,135.3796,23997.0
2018-10-30 13:15:00,160.52,160.9,160.39,160.9,62794.0,135.388,135.7085,135.2784,135.7085,62794.0
2018-10-30 13:20:00,160.86,160.97,160.75,160.8,50222.0,135.6748,135.7676,135.582,135.6242,50222.0
2018-10-30 13:25:00,160.77,160.96,160.63,160.85,72134.0,135.5989,135.7591,135.4808,135.6664,72134.0
2018-10-30 13:30:00,160.84,160.84,160.25,160.27,51770.0,135.6579,135.6579,135.1603,135.1772,51770.0
2018-10-30 13:35:00,160.25,160.64,160.19,160.43,45358.0,135.1603,135.4892,135.1097,135.3121,45358.0
2018-10-30 13:40:00,160.5,160.84,160.5,160.76,19264.0,135.3712,135.6579,135.3712,135.5905,19264.0
2018-10-30 13:45:00,160.73,160.77,160.36,160.77,15115.0,135.5651,135.5989,135.2531,135.5989,15115.0
2018-10-30 13:50:00,160.72,160.77,160.36,160.59,42902.0,135.5567,135.5989,135.2531,135.4471,42902.0
2018-10-30 13:55:00,160.65,160.99,160.56,160.89,30420.0,135.4977,135.7844,135.4218,135.7001,30420.0
2018-10-30 14:00:00,160.86,160.98,160.71,160.85,29860.0,135.6748,135.776,135.5483,135.6664,29860.0
2018-10-30 14:05:00,160.87,161.17,160.62,160.75,54227.0,135.6832,135.9363,135.4724,135.582,54227.0
2018-10-30 14:10:00,160.74,160.95,160.6,160.85,25378.0,135.5736,135.7507,135.4555,135.6664,25378.0
2018-10-30 14:15:00,160.78,160.8,160.42,160.56,31628.0,135.6073,135.6242,135.3037,135.4218,31628.0
2018-10-30 14:20:00,160.59,160.65,160.26,160.49,31534.0,135.4471,135.4977,135.1687,135.3627,31534.0
2018-10-30 14:25:00,160.53,160.6,160.25,160.42,50120.0,135.3965,135.4555,135.1603,135.3037,50120.0
2018-10-30 14:30:00,160.44,160.8,160.29,160.79,56786.0,135.3206,135.6242,135.194,135.6158,56786.0
2018-10-30 14:35:00,160.79,161.04,160.67,160.94,35269.0,135.6158,135.8266,135.5145,135.7423,35269.0
2018-10-30 14:40:00,160.95,161.0,160.5,160.52,35548.0,135.7507,135.7929,135.3712,135.388,35548.0
2018-10-30 14:45:00,160.53,160.6,160.15,160.43,56133.0,135.3965,135.4555,135.076,135.3121,56133.0
2018-10-30 14:50:00,160.43,160.86,160.34,160.67,38048.0,135.3121,135.6748,135.2362,135.5145,38048.0
2018-10-30 14:55:00,160.64,160.84,160.32,160.54,44892.0,135.4892,135.6579,135.2193,135.4049,44892.0
2018-10-30 15:00:00,160.58,160.79,160.33,160.5,49188.0,135.4386,135.6158,135.2278,135.3712,49188.0
2018-10-30 15:05:00,160.49,160.61,160.34,160.51,48267.0,135.3627,135.4639,135.2362,135.3796,48267.0
2018-10-30 15:10:00,160.51,160.78,160.38,160.49,63621.0,135.3796,135.6073,135.2699,135.3627,63621.0
2018-10-30 15:15:00,160.45,160.66,160.38,160.49,66614.0,135.329,135.5061,135.2699,135.3627,66614.0
2018-10-30 15:20:00,160.5,160.66,160.34,160.34,66100.0,135.3712,135.5061,135.2362,135.2362,66100.0
2018-10-30 15:25:00,160.35,160.79,160.31,160.67,77869.0,135.2446,135.6158,135.2109,135.5145,77869.0
2018-10-30 15:30:00,160.67,160.82,160.14,160.5,84760.0,135.5145,135.6411,135.0675,135.3712,84760.0
2018-10-30 15:35:00,160.46,160.65,160.22,160.47,55586.0,135.3374,135.4977,135.135,135.3459,55586.0
2018-10-30 15:40:00,160.48,161.03,160.48,160.76,75044.0,135.3543,135.8182,135.3543,135.5905,75044.0
2018-10-30 15:45:00,160.72,161.24,160.65,161.0,122529.0,135.5567,135.9953,135.4977,135.7929,122529.0
2018-10-30 15:50:00,160.99,161.55,160.99,161.28,156009.0,135.7844,136.2568,135.7844,136.029,156009.0
2018-10-30 15:55:00,161.28,161.28,160.52,161.01,293282.0,136.029,136.029,135.388,135.8013,293282.0
2018-10-31 09:30:00,160.0,160.86,159.22,160.19,70470.0,134.9494,135.6748,134.2916,135.1097,70470.0
2018-10-31 09:35:00,160.3,160.6,158.19,158.3,45073.0,135.2025,135.4555,133.4228,133.5156,45073.0
2018-10-31 09:40:00,158.29,159.56,158.14,159.44,45688.0,133.5072,134.5783,133.3807,134.4771,45688.0
2018-10-31 09:45:00,159.46,159.46,158.72,159.04,34506.0,134.494,134.494,133.8698,134.1397,34506.0
2018-10-31 09:50:00,158.97,159.76,158.95,159.56,17124.0,134.0807,134.747,134.0638,134.5783,17124.0
2018-10-31 09:55:00,159.59,159.65,159.02,159.17,16870.0,134.6036,134.6542,134.1229,134.2494,16870.0
2018-10-31 10:00:00,159.23,159.6,158.87,158.95,29615.0,134.3,134.6121,133.9964,134.0638,29615.0
2018-10-31 10:05:00,158.94,159.2,158.47,158.48,70422.0,134.0554,134.2747,133.659,133.6674,70422.0
2018-10-31 10:10:00,158.52,158.72,158.22,158.67,19623.0,133.7012,133.8698,133.4481,133.8277,19623.0
2018-10-31 10:15:00,158.67,159.05,158.54,159.03,30795.0,133.8277,134.1482,133.718,134.1313,30795.0
2018-10-31 10:20:00,159.0,159.13,158.73,158.81,13777.0,134.106,134.2157,133.8783,133.9458,13777.0
2018-10-31 10:25:00,158.83,158.83,158.02,158.09,13955.0,133.9626,133.9626,133.2794,133.3385,13955.0
2018-10-31 10:30:00,158.13,158.31,157.83,158.0,39066.0,133.3722,133.524,133.1192,133.2626,39066.0
2018-10-31 10:35:00,158.0,158.06,157.81,157.91,49016.0,133.2626,133.3132,133.1023,133.1867,49016.0
2018-10-31 10:40:00,157.93,158.3,157.65,157.86,31744.0,133.2035,133.5156,132.9674,133.1445,31744.0
2018-10-31 10:45:00,157.88,158.29,157.47,158.23,19158.0,133.1614,133.5072,132.8156,133.4566,19158.0
2018-10-31 10:50:00,158.27,158.28,157.77,158.11,15657.0,133.4903,133.4987,133.0686,133.3554,15657.0
2018-10-31 10:55:00,158.16,158.16,157.57,157.67,16948.0,133.3975,133.3975,132.8999,132.9842,16948.0
2018-10-31 11:00:00,157.72,157.74,157.51,157.61,17835.0,133.0264,133.0433,132.8493,132.9336,17835.0
2018-10-31 11:05:00,157.63,157.98,157.6,157.6,31195.0,132.9505,133.2457,132.9252,132.9252,31195.0
2018-10-31 11:10:00,157.64,157.73,157.49,157.5,28250.0,132.9589,133.0348,132.8324,132.8409,28250.0
2018-10-31 11:15:00,157.53,157.64,157.09,157.1,17878.0,132.8662,132.9589,132.495,132.5035,17878.0
2018-10-31 11:20:00,157.11,157.11,156.65,156.74,34275.0,132.5119,132.5119,132.1239,132.1998,34275.0
2018-10-31 11:25:00,156.75,156.94,156.73,156.75,23735.0,132.2083,132.3685,132.1914,132.2083,23735.0
2018-10-31 11:30:00,156.79,156.94,156.72,156.79,38665.0,132.242,132.3685,132.183,132.242,38665.0
2018-10-31 11:35:00,156.86,156.88,156.51,156.76,11502.0,132.3011,132.3179,132.0059,132.2167,11502.0
2018-10-31 11:40:00,156.8,156.85,156.39,156.39,22068.0,132.2505,132.2926,131.9046,131.9046,22068.0
2018-10-31 11:45:00,156.48,156.86,156.29,156.61,55652.0,131.9806,132.3011,131.8203,132.0902,55652.0
2018-10-31 11:50:00,156.63,156.8,156.5,156.71,26817.0,132.1071,132.2505,131.9974,132.1745,26817.0
2018-10-31 11:55:00,156.71,156.74,156.29,156.3,20991.0,132.1745,132.1998,131.8203,131.8287,20991.0
2018-10-31 12:00:00,156.28,156.42,156.13,156.27,48167.0,131.8119,131.9299,131.6854,131.8034,48167.0
2018-10-31 12:05:00,156.3,156.38,156.0,156.33,27245.0,131.8287,131.8962,131.5757,131.854,27245.0
2018-10-31 12:10:00,156.32,156.92,156.32,156.74,17123.0,131.8456,132.3517,131.8456,132.1998,17123.0
2018-10-31 12:15:00,156.67,156.88,156.66,156.87,21525.0,132.1408,132.3179,132.1324,132.3095,21525.0
2018-10-31 12:20:00,156.85,157.29,156.8,157.06,33818.0,132.2926,132.6637,132.2505,132.4697,33818.0
2018-10-31 12:25:00,157.04,157.17,156.95,157.12,16370.0,132.4529,132.5625,132.377,132.5204,16370.0
2018-10-31 12:30:00,157.11,157.32,157.0,157.31,12840.0,132.5119,132.689,132.4191,132.6806,12840.0
2018-10-31 12:35:00,157.29,157.41,156.96,157.34,26363.0,132.6637,132.7649,132.3854,132.7059,26363.0
2018-10-31 12:40:00,157.37,157.59,157.3,157.44,13221.0,132.7312,132.9168,132.6722,132.7903,13221.0
2018-10-31 12:45:00,157.52,157.74,157.46,157.74,7581.0,132.8577,133.0433,132.8071,133.0433,7581.0
2018-10-31 12:50:00,157.73,158.14,157.72,158.11,12812.0,133.0348,133.3807,133.0264,133.3554,12812.0
2018-10-31 12:55:00,158.09,158.48,158.09,158.48,10646.0,133.3385,133.6674,133.3385,133.6674,10646.0
2018-10-31 13:00:00,158.47,158.72,158.47,158.49,13687.0,133.659,133.8698,133.659,133.6759,13687.0
2018-10-31 13:05:00,158.53,158.54,158.15,158.18,11834.0,133.7096,133.718,133.3891,133.4144,11834.0
2018-10-31 13:10:00,158.17,158.19,157.95,158.13,30359.0,133.406,133.4228,133.2204,133.3722,30359.0
2018-10-31 13:15:00,158.13,158.23,157.93,158.02,20960.0,133.3722,133.4566,133.2035,133.2794,20960.0
2018-10-31 13:20:00,158.04,158.16,158.0,158.09,18796.0,133.2963,133.3975,133.2626,133.3385,18796.0
2018-10-31 13:25:00,158.09,158.2,158.01,158.01,19279.0,133.3385,133.4313,133.271,133.271,19279.0
2018-10-31 13:30:00,158.06,158.11,157.9,157.9,16900.0,133.3132,133.3554,133.1782,133.1782,16900.0
2018-10-31 13:35:00,157.96,158.0,157.78,157.86,19634.0,133.2288,133.2626,133.077,133.1445,19634.0
2018-10-31 13:40:00,157.91,157.93,157.62,157.91,38147.0,133.1867,133.2035,132.9421,133.1867,38147.0
2018-10-31 13:45:00,157.88,157.95,157.78,157.86,26697.0,133.1614,133.2204,133.077,133.1445,26697.0
2018-10-31 13:50:00,157.9,157.98,157.71,157.91,14867.0,133.1782,133.2457,133.018,133.1867,14867.0
2018-10-31 13:55:00,157.96,158.0,157.78,157.86,34735.0,133.2288,133.2626,133.077,133.1445,34735.0
2018-10-31 14:00:00,157.83,158.02,157.77,157.87,25595.0,133.1192,133.2794,133.0686,133.1529,25595.0
2018-10-31 14:05:00,157.9,158.09,157.76,157.95,16497.0,133.1782,133.3385,133.0601,133.2204,16497.0
2018-10-31 14:10:00,157.93,158.17,157.9,158.15,33444.0,133.2035,133.406,133.1782,133.3891,33444.0
2018-10-31 14:15:00,158.1,158.21,158.01,158.16,10750.0,133.3469,133.4397,133.271,133.3975,10750.0
2018-10-31 14:20:00,158.19,158.4,157.99,158.01,27929.0,133.4228,133.5999,133.2541,133.271,27929.0
2018-10-31 14:25:00,157.96,158.02,157.89,157.95,18473.0,133.2288,133.2794,133.1698,133.2204,18473.0
2018-10-31 14:30:00,157.92,157.95,157.75,157.84,20324.0,133.1951,133.2204,133.0517,133.1276,20324.0
2018-10-31 14:35:00,157.84,158.04,157.84,157.89,36357.0,133.1276,133.2963,133.1276,133.1698,36357.0
2018-10-31 14:40:00,157.9,158.02,157.89,157.89,19396.0,133.1782,133.2794,133.1698,133.1698,19396.0
2018-10-31 14:45:00,157.89,158.02,157.88,157.94,24690.0,133.1698,133.2794,133.1614,133.212,24690.0
2018-10-31 14:50:00,157.91,157.91,157.69,157.83,27285.0,133.1867,133.1867,133.0011,133.1192,27285.0
2018-10-31 14:55:00,157.78,158.03,157.78,157.83,24088.0,133.077,133.2879,133.077,133.1192,24088.0
2018-10-31 15:00:00,157.83,157.93,157.71,157.84,29045.0,133.1192,133.2035,133.018,133.1276,29045.0
2018-10-31 15:05:00,157.84,158.02,157.7,157.78,38038.0,133.1276,133.2794,133.0095,133.077,38038.0
2018-10-31 15:10:00,157.81,157.84,157.56,157.56,40944.0,133.1023,133.1276,132.8915,132.8915,40944.0
2018-10-31 15:15:00,157.56,157.6,157.39,157.43,38619.0,132.8915,132.9252,132.7481,132.7818,38619.0
2018-10-31 15:20:00,157.42,157.43,156.32,156.91,84222.0,132.7734,132.7818,131.8456,132.3432,84222.0
2018-10-31 15:25:00,156.91,157.13,156.49,157.0,41080.0,132.3432,132.5288,131.989,132.4191,41080.0
2018-10-31 15:30:00,156.98,156.98,155.99,156.06,99208.0,132.4023,132.4023,131.5673,131.6263,99208.0
2018-10-31 15:35:00,156.06,156.26,155.73,155.98,88948.0,131.6263,131.795,131.348,131.5588,88948.0
2018-10-31 15:40:00,156.0,156.01,155.5,155.7,149263.0,131.5757,131.5841,131.154,131.3227,149263.0
2018-10-31 15:45:00,155.68,155.72,155.25,155.37,98667.0,131.3058,131.3395,130.9431,131.0443,98667.0
2018-10-31 15:50:00,155.36,155.77,155.36,155.74,73886.0,131.0359,131.3817,131.0359,131.3564,73886.0
2018-10-31 15:55:00,155.73,156.02,155.7,155.8,149943.0,131.348,131.5926,131.3227,131.407,149943.0
2018-11-01 09:30:00,156.54,156.93,155.6,156.29,62995.0,132.0312,132.3601,131.2383,131.8203,62995.0
2018-11-01 09:35:00,156.26,157.33,155.78,157.22,27369.0,131.795,132.6975,131.3902,132.6047,27369.0
2018-11-01 09:40:00,157.22,157.5,156.87,157.15,29946.0,132.6047,132.8409,132.3095,132.5457,29946.0
2018-11-01 09:45:00,157.07,157.14,156.8,157.08,17109.0,132.4782,132.5372,132.2505,132.4866,17109.0
2018-11-01 09:50:00,157.04,157.04,156.34,156.5,114913.0,132.4529,132.4529,131.8625,131.9974,114913.0
2018-11-01 09:55:00,156.46,156.59,155.63,155.63,16821.0,131.9637,132.0733,131.2636,131.2636,16821.0
2018-11-01 10:00:00,155.71,156.0,155.53,155.71,15258.0,131.3311,131.5757,131.1793,131.3311,15258.0
2018-11-01 10:05:00,155.67,155.75,155.22,155.51,85458.0,131.2974,131.3648,130.9178,131.1624,85458.0
2018-11-01 10:10:00,155.51,155.86,155.31,155.6,39612.0,131.1624,131.4576,130.9937,131.2383,39612.0
2018-11-01 10:15:00,155.61,155.66,154.89,154.89,21294.0,131.2468,131.2889,130.6395,130.6395,21294.0
2018-11-01 10:20:00,154.93,155.09,154.64,154.94,99277.0,130.6732,130.8082,130.4286,130.6817,99277.0
2018-11-01 10:25:00,154.94,155.09,154.65,154.65,18631.0,130.6817,130.8082,130.4371,130.4371,18631.0
2018-11-01 10:30:00,154.71,155.08,154.69,154.89,24157.0,130.4877,130.7997,130.4708,130.6395,24157.0
2018-11-01 10:35:00,154.93,154.94,154.53,154.53,21753.0,130.6732,130.6817,130.3359,130.3359,21753.0
2018-11-01 10:40:00,154.5,154.54,154.25,154.32,17071.0,130.3106,130.3443,130.0997,130.1587,17071.0
2018-11-01 10:45:00,154.33,154.53,154.25,154.31,22186.0,130.1672,130.3359,130.0997,130.1503,22186.0
2018-11-01 10:50:00,154.31,154.39,154.17,154.3,24125.0,130.1503,130.2178,130.0322,130.1419,24125.0
2018-11-01 10:55:00,154.28,154.36,153.93,153.98,22835.0,130.125,130.1925,129.8298,129.872,22835.0
2018-11-01 11:00:00,154.02,154.2,153.89,154.02,64635.0,129.9057,130.0575,129.7961,129.9057,64635.0
2018-11-01 11:05:00,154.01,154.2,153.94,154.09,65933.0,129.8973,130.0575,129.8382,129.9647,65933.0
2018-11-01 11:10:00,154.01,154.59,153.99,154.59,42083.0,129.8973,130.3865,129.8804,130.3865,42083.0
2018-11-01 11:15:00,154.59,154.83,154.55,154.66,15364.0,130.3865,130.5889,130.3527,130.4455,15364.0
2018-11-01 11:20:00,154.66,154.66,154.34,154.4,26563.0,130.4455,130.4455,130.1756,130.2262,26563.0
2018-11-01 11:25:00,154.33,154.36,154.16,154.23,50196.0,130.1672,130.1925,130.0238,130.0828,50196.0
2018-11-01 11:30:00,154.22,154.29,153.83,153.84,53724.0,130.0744,130.1334,129.7455,129.7539,53724.0
2018-11-01 11:35:00,153.82,153.88,153.12,153.51,52040.0,129.737,129.7876,129.1466,129.4756,52040.0
2018-11-01 11:40:00,153.46,153.81,153.28,153.7,41300.0,129.4334,129.7286,129.2816,129.6358,41300.0
2018-11-01 11:45:00,153.66,153.9,153.17,153.74,39661.0,129.6021,129.8045,129.1888,129.6695,39661.0
2018-11-01 11:50:00,153.77,154.6,153.7,154.54,15525.0,129.6948,130.3949,129.6358,130.3443,15525.0
2018-11-01 11:55:00,154.6,154.81,154.41,154.65,28907.0,130.3949,130.572,130.2346,130.4371,28907.0
2018-11-01 12:00:00,154.7,154.76,153.73,153.91,18496.0,130.4792,130.5298,129.6611,129.8129,18496.0
2018-11-01 12:05:00,153.9,154.2,153.7,154.08,17556.0,129.8045,130.0575,129.6358,129.9563,17556.0
2018-11-01 12:10:00,154.08,154.69,153.98,154.49,102102.0,129.9563,130.4708,129.872,130.3021,102102.0
2018-11-01 12:15:00,154.6,154.71,154.24,154.28,23757.0,130.3949,130.4877,130.0913,130.125,23757.0
2018-11-01 12:20:00,154.27,154.43,154.18,154.32,10406.0,130.1166,130.2515,130.0407,130.1587,10406.0
2018-11-01 12:25:00,154.42,154.57,154.33,154.53,18874.0,130.2431,130.3696,130.1672,130.3359,18874.0
2018-11-01 12:30:00,154.55,154.55,154.21,154.22,24659.0,130.3527,130.3527,130.066,130.0744,24659.0
2018-11-01 12:35:00,154.21,154.38,154.0,154.23,27807.0,130.066,130.2093,129.8888,130.0828,27807.0
2018-11-01 12:40:00,154.23,154.26,153.96,153.97,19369.0,130.0828,130.1081,129.8551,129.8635,19369.0
2018-11-01 12:45:00,153.98,154.0,153.74,153.82,48090.0,129.872,129.8888,129.6695,129.737,48090.0
2018-11-01 12:50:00,153.8,153.85,153.6,153.61,28703.0,129.7202,129.7623,129.5515,129.5599,28703.0
2018-11-01 12:55:00,153.61,153.7,153.46,153.67,28844.0,129.5599,129.6358,129.4334,129.6105,28844.0
2018-11-01 13:00:00,153.64,153.74,153.27,153.32,47221.0,129.5852,129.6695,129.2731,129.3153,47221.0
2018-11-01 13:05:00,153.29,153.44,153.24,153.26,37832.0,129.29,129.4165,129.2478,129.2647,37832.0
2018-11-01 13:10:00,153.25,153.35,153.24,153.26,32075.0,129.2563,129.3406,129.2478,129.2647,32075.0
2018-11-01 13:15:00,153.29,153.74,153.24,153.63,41464.0,129.29,129.6695,129.2478,129.5768,41464.0
2018-11-01 13:20:00,153.62,153.96,153.48,153.93,18169.0,129.5683,129.8551,129.4503,129.8298,18169.0
2018-11-01 13:25:00,153.94,153.94,153.73,153.77,13342.0,129.8382,129.8382,129.6611,129.6948,13342.0
2018-11-01 13:30:00,153.84,153.86,153.67,153.76,17342.0,129.7539,129.7708,129.6105,129.6864,17342.0
2018-11-01 13:35:00,153.74,153.82,153.37,153.37,11454.0,129.6695,129.737,129.3575,129.3575,11454.0
2018-11-01 13:40:00,153.44,153.64,153.39,153.62,71385.0,129.4165,129.5852,129.3743,129.5683,71385.0
2018-11-01 13:45:00,153.68,153.7,153.36,153.36,14463.0,129.6189,129.6358,129.349,129.349,14463.0
2018-11-01 13:50:00,153.45,153.5,153.39,153.43,21448.0,129.4249,129.4671,129.3743,129.4081,21448.0
2018-11-01 13:55:00,153.43,153.52,153.34,153.44,11276.0,129.4081,129.484,129.3322,129.4165,11276.0
2018-11-01 14:00:00,153.46,153.52,153.32,153.45,9587.0,129.4334,129.484,129.3153,129.4249,9587.0
2018-11-01 14:05:00,153.49,153.49,153.3,153.38,26298.0,129.4587,129.4587,129.2984,129.3659,26298.0
2018-11-01 14:10:00,153.38,153.51,153.21,153.21,15752.0,129.3659,129.4756,129.2225,129.2225,15752.0
2018-11-01 14:15:00,153.24,153.53,153.08,153.53,37171.0,129.2478,129.4924,129.1129,129.4924,37171.0
2018-11-01 14:20:00,153.56,153.81,153.49,153.79,18792.0,129.5177,129.7286,129.4587,129.7117,18792.0
2018-11-01 14:25:00,153.85,153.99,153.78,153.9,12321.0,129.7623,129.8804,129.7033,129.8045,12321.0
2018-11-01 14:30:00,153.91,153.97,153.59,153.59,18484.0,129.8129,129.8635,129.543,129.543,18484.0
2018-11-01 14:35:00,153.63,153.64,153.53,153.56,18707.0,129.5768,129.5852,129.4924,129.5177,18707.0
2018-11-01 14:40:00,153.55,153.55,153.35,153.45,22671.0,129.5093,129.5093,129.3406,129.4249,22671.0
2018-11-01 14:45:00,153.43,153.48,153.35,153.4,31219.0,129.4081,129.4503,129.3406,129.3828,31219.0
2018-11-01 14:50:00,153.38,153.42,153.34,153.39,16356.0,129.3659,129.3996,129.3322,129.3743,16356.0
2018-11-01 14:55:00,153.39,153.47,153.35,153.39,28595.0,129.3743,129.4418,129.3406,129.3743,28595.0
2018-11-01 15:00:00,153.39,153.39,153.15,153.22,47141.0,129.3743,129.3743,129.1719,129.231,47141.0
2018-11-01 15:05:00,153.24,153.26,153.1,153.17,49463.0,129.2478,129.2647,129.1297,129.1888,49463.0
2018-11-01 15:10:00,153.2,153.23,153.09,153.12,47347.0,129.2141,129.2394,129.1213,129.1466,47347.0
2018-11-01 15:15:00,153.12,153.13,152.99,153.08,34117.0,129.1466,129.1551,129.037,129.1129,34117.0
2018-11-01 15:20:00,153.08,153.09,152.85,152.95,40052.0,129.1129,129.1213,128.9189,129.0032,40052.0
2018-11-01 15:25:00,152.95,152.99,152.89,152.95,73757.0,129.0032,129.037,128.9526,129.0032,73757.0
2018-11-01 15:30:00,152.95,153.05,152.9,153.02,69779.0,129.0032,129.0876,128.9611,129.0623,69779.0
2018-11-01 15:35:00,153.01,153.35,152.96,153.16,57655.0,129.0538,129.3406,129.0117,129.1804,57655.0
2018-11-01 15:40:00,153.14,153.18,152.92,153.15,88468.0,129.1635,129.1972,128.9779,129.1719,88468.0
2018-11-01 15:45:00,153.17,153.45,153.03,153.44,80286.0,129.1888,129.4249,129.0707,129.4165,80286.0
2018-11-01 15:50:00,153.43,153.43,153.03,153.03,85443.0,129.4081,129.4081,129.0707,129.0707,85443.0
2018-11-01 15:55:00,153.07,153.25,152.9,152.98,188112.0,129.1044,129.2563,128.9611,129.0285,188112.0
2018-11-02 09:30:00,152.82,153.0,151.49,152.12,53466.0,128.8936,129.0454,127.7718,128.3032,53466.0
2018-11-02 09:35:00,152.05,152.15,151.65,151.83,39629.0,128.2441,128.3285,127.9068,128.0586,39629.0
2018-11-02 09:40:00,151.97,152.04,151.26,151.35,34467.0,128.1767,128.2357,127.5778,127.6537,34467.0
2018-11-02 09:45:00,151.44,151.7,150.93,151.42,45490.0,127.7296,127.9489,127.2995,127.7128,45490.0
2018-11-02 09:50:00,151.43,151.55,150.7,150.7,81764.0,127.7212,127.8224,127.1055,127.1055,81764.0
2018-11-02 09:55:00,150.79,151.43,150.75,150.9,36820.0,127.1814,127.7212,127.1477,127.2742,36820.0
2018-11-02 10:00:00,150.9,151.25,150.71,150.87,46481.0,127.2742,127.5694,127.1139,127.2489,46481.0
2018-11-02 10:05:00,150.87,151.19,150.86,151.05,72990.0,127.2489,127.5188,127.2405,127.4007,72990.0
2018-11-02 10:10:00,151.07,151.56,151.0,151.28,132278.0,127.4176,127.8309,127.3585,127.5947,132278.0
2018-11-02 10:15:00,151.22,151.5,151.19,151.34,39694.0,127.5441,127.7803,127.5188,127.6453,39694.0
2018-11-02 10:20:00,151.31,151.39,151.01,151.37,34127.0,127.62,127.6875,127.367,127.6706,34127.0
2018-11-02 10:25:00,151.32,151.34,150.88,151.05,33169.0,127.6284,127.6453,127.2573,127.4007,33169.0
2018-11-02 10:30:00,151.03,151.31,150.91,151.19,19981.0,127.3838,127.62,127.2826,127.5188,19981.0
2018-11-02 10:35:00,151.23,151.52,151.18,151.52,47714.0,127.5525,127.7971,127.5104,127.7971,47714.0
2018-11-02 10:40:00,151.45,151.48,151.18,151.2,33605.0,127.7381,127.7634,127.5104,127.5272,33605.0
2018-11-02 10:45:00,151.21,151.26,150.83,151.02,32352.0,127.5357,127.5778,127.2152,127.3754,32352.0
2018-11-02 10:50:00,151.05,151.22,150.85,151.21,15635.0,127.4007,127.5441,127.232,127.5357,15635.0
2018-11-02 10:55:00,151.19,151.3,151.08,151.21,34893.0,127.5188,127.6116,127.426,127.5357,34893.0
2018-11-02 11:00:00,151.19,151.29,151.05,151.12,63986.0,127.5188,127.6031,127.4007,127.4597,63986.0
2018-11-02 11:05:00,151.1,151.32,150.95,151.0,79528.0,127.4429,127.6284,127.3164,127.3585,79528.0
2018-11-02 11:10:00,151.04,151.15,150.96,151.05,16310.0,127.3923,127.4851,127.3248,127.4007,16310.0
2018-11-02 11:15:00,151.07,151.19,150.8,151.03,16988.0,127.4176,127.5188,127.1898,127.3838,16988.0
2018-11-02 11:20:00,151.0,151.02,150.72,150.92,17941.0,127.3585,127.3754,127.1224,127.2911,17941.0
2018-11-02 11:25:00,150.91,151.0,150.63,150.77,38834.0,127.2826,127.3585,127.0465,127.1645,38834.0
2018-11-02 11:30:00,150.75,150.84,150.52,150.61,22930.0,127.1477,127.2236,126.9537,127.0296,22930.0
2018-11-02 11:35:00,150.59,150.59,149.99,150.04,58756.0,127.0127,127.0127,126.5067,126.5488,58756.0
2018-11-02 11:40:00,150.04,150.71,150.04,150.7,14456.0,126.5488,127.1139,126.5488,127.1055,14456.0
2018-11-02 11:45:00,150.72,150.75,150.22,150.3,22435.0,127.1224,127.1477,126.7007,126.7681,22435.0
2018-11-02 11:50:00,150.26,150.39,150.07,150.14,51347.0,126.7344,126.844,126.5741,126.6332,51347.0
2018-11-02 11:55:00,150.09,150.15,149.82,149.87,39438.0,126.591,126.6416,126.3633,126.4055,39438.0
2018-11-02 12:00:00,149.87,150.14,149.79,150.12,44345.0,126.4055,126.6332,126.338,126.6163,44345.0
2018-11-02 12:05:00,150.13,150.81,150.11,150.67,11613.0,126.6247,127.1983,126.6079,127.0802,11613.0
2018-11-02 12:10:00,150.64,150.74,150.5,150.69,14317.0,127.0549,127.1392,126.9368,127.0971,14317.0
2018-11-02 12:15:00,150.66,150.9,150.14,150.9,88439.0,127.0718,127.2742,126.6332,127.2742,88439.0
2018-11-02 12:20:00,150.92,150.93,150.54,150.7,22032.0,127.2911,127.2995,126.9706,127.1055,22032.0
2018-11-02 12:25:00,150.69,150.73,150.05,150.11,69490.0,127.0971,127.1308,126.5573,126.6079,69490.0
2018-11-02 12:30:00,150.12,150.66,150.04,150.1,52921.0,126.6163,127.0718,126.5488,126.5994,52921.0
2018-11-02 12:35:00,150.11,150.24,149.96,149.97,45036.0,126.6079,126.7175,126.4814,126.4898,45036.0
2018-11-02 12:40:00,149.98,150.03,149.84,149.84,35311.0,126.4982,126.5404,126.3802,126.3802,35311.0
2018-11-02 12:45:00,149.86,149.93,149.71,149.81,37854.0,126.397,126.4561,126.2705,126.3548,37854.0
2018-11-02 12:50:00,149.83,150.0,149.62,149.65,50665.0,126.3717,126.5151,126.1946,126.2199,50665.0
2018-11-02 12:55:00,149.66,149.94,149.32,149.89,25561.0,126.2283,126.4645,125.9416,126.4223,25561.0
2018-11-02 13:00:00,149.89,150.03,149.71,149.73,44434.0,126.4223,126.5404,126.2705,126.2874,44434.0
2018-11-02 13:05:00,149.83,149.84,149.43,149.51,19491.0,126.3717,126.3802,126.0343,126.1018,19491.0
2018-11-02 13:10:00,149.47,149.87,149.24,149.7,59442.0,126.0681,126.4055,125.8741,126.2621,59442.0
2018-11-02 13:15:00,149.73,149.96,149.67,149.82,31909.0,126.2874,126.4814,126.2368,126.3633,31909.0
2018-11-02 13:20:00,149.82,150.03,149.74,149.81,27929.0,126.3633,126.5404,126.2958,126.3548,27929.0
2018-11-02 13:25:00,149.81,149.94,149.76,149.78,22549.0,126.3548,126.4645,126.3127,126.3295,22549.0
2018-11-02 13:30:00,149.77,149.98,149.7,149.91,29078.0,126.3211,126.4982,126.2621,126.4392,29078.0
2018-11-02 13:35:00,149.93,150.02,149.84,149.92,11856.0,126.4561,126.532,126.3802,126.4476,11856.0
2018-11-02 13:40:00,149.99,150.02,149.86,149.92,29932.0,126.5067,126.532,126.397,126.4476,29932.0
2018-11-02 13:45:00,149.93,149.95,149.72,149.74,23842.0,126.4561,126.4729,126.2789,126.2958,23842.0
2018-11-02 13:50:00,149.82,149.89,149.69,149.81,18554.0,126.3633,126.4223,126.2536,126.3548,18554.0
2018-11-02 13:55:00,149.85,150.02,149.81,149.97,23082.0,126.3886,126.532,126.3548,126.4898,23082.0
2018-11-02 14:00:00,149.98,150.01,149.87,149.87,25921.0,126.4982,126.5235,126.4055,126.4055,25921.0
2018-11-02 14:05:00,149.85,149.99,149.75,149.89,20950.0,126.3886,126.5067,126.3042,126.4223,20950.0
2018-11-02 14:10:00,149.89,149.98,149.83,149.87,15679.0,126.4223,126.4982,126.3717,126.4055,15679.0
2018-11-02 14:15:00,149.87,150.0,149.85,149.99,20611.0,126.4055,126.5151,126.3886,126.5067,20611.0
2018-11-02 14:20:00,149.99,150.1,149.91,150.0,49413.0,126.5067,126.5994,126.4392,126.5151,49413.0
2018-11-02 14:25:00,150.0,151.38,149.94,151.23,69720.0,126.5151,127.679,126.4645,127.5525,69720.0
2018-11-02 14:30:00,151.08,151.09,150.65,150.66,44680.0,127.426,127.4344,127.0633,127.0718,44680.0
2018-11-02 14:35:00,150.68,150.72,150.34,150.47,50285.0,127.0886,127.1224,126.8019,126.9115,50285.0
2018-11-02 14:40:00,150.49,150.81,150.37,150.81,60334.0,126.9284,127.1983,126.8272,127.1983,60334.0
2018-11-02 14:45:00,150.79,151.36,150.63,151.23,53362.0,127.1814,127.6622,127.0465,127.5525,53362.0
2018-11-02 14:50:00,151.21,151.5,151.05,151.06,24882.0,127.5357,127.7803,127.4007,127.4091,24882.0
2018-11-02 14:55:00,151.1,151.13,150.84,150.93,14837.0,127.4429,127.4682,127.2236,127.2995,14837.0
2018-11-02 15:00:00,150.96,151.06,150.78,150.93,13716.0,127.3248,127.4091,127.173,127.2995,13716.0
2018-11-02 15:05:00,150.88,151.1,150.87,150.98,23073.0,127.2573,127.4429,127.2489,127.3417,23073.0
2018-11-02 15:10:00,150.95,151.39,150.89,151.22,52010.0,127.3164,127.6875,127.2658,127.5441,52010.0
2018-11-02 15:15:00,151.23,151.29,150.94,150.97,21437.0,127.5525,127.6031,127.3079,127.3332,21437.0
2018-11-02 15:20:00,150.97,151.08,150.93,151.01,49094.0,127.3332,127.426,127.2995,127.367,49094.0
2018-11-02 15:25:00,151.0,151.33,151.0,151.33,31763.0,127.3585,127.6369,127.3585,127.6369,31763.0
2018-11-02 15:30:00,151.31,151.38,151.2,151.27,39713.0,127.62,127.679,127.5272,127.5863,39713.0
2018-11-02 15:35:00,151.26,151.54,151.06,151.54,90481.0,127.5778,127.814,127.4091,127.814,90481.0
2018-11-02 15:40:00,151.54,151.55,151.28,151.52,61643.0,127.814,127.8224,127.5947,127.7971,61643.0
2018-11-02 15:45:00,151.51,151.79,151.38,151.74,82940.0,127.7887,128.0248,127.679,127.9827,82940.0
2018-11-02 15:50:00,151.71,152.25,151.71,152.19,63986.0,127.9574,128.4128,127.9574,128.3622,63986.0
2018-11-02 15:55:00,152.24,152.26,151.91,152.06,115457.0,128.4044,128.4213,128.1261,128.2526,115457.0
2018-11-05 09:30:00,152.9,153.49,152.47,153.33,47049.0,128.9611,129.4587,128.5984,129.3237,47049.0
2018-11-05 09:35:00,153.3,153.57,152.98,153.28,30693.0,129.2984,129.5262,129.0285,129.2816,30693.0
2018-11-05 09:40:00,153.28,153.56,152.98,153.3,37183.0,129.2816,129.5177,129.0285,129.2984,37183.0
2018-11-05 09:45:00,153.34,153.35,153.03,153.14,38396.0,129.3322,129.3406,129.0707,129.1635,38396.0
2018-11-05 09:50:00,153.1,153.56,152.98,152.98,22178.0,129.1297,129.5177,129.0285,129.0285,22178.0
2018-11-05 09:55:00,153.16,153.16,152.91,153.11,18116.0,129.1804,129.1804,128.9695,129.1382,18116.0
2018-11-05 10:00:00,153.1,153.7,152.94,153.7,11586.0,129.1297,129.6358,128.9948,129.6358,11586.0
2018-11-05 10:05:00,153.77,154.1,153.66,154.08,18740.0,129.6948,129.9732,129.6021,129.9563,18740.0
2018-11-05 10:10:00,154.05,154.37,153.97,154.35,18941.0,129.931,130.2009,129.8635,130.184,18941.0
2018-11-05 10:15:00,154.27,154.33,153.94,154.19,157815.0,130.1166,130.1672,129.8382,130.0491,157815.0
2018-11-05 10:20:00,154.19,154.48,154.14,154.41,28750.0,130.0491,130.2937,130.0069,130.2346,28750.0
2018-11-05 10:25:00,154.44,154.68,154.36,154.61,12097.0,130.2599,130.4624,130.1925,130.4033,12097.0
2018-11-05 10:30:00,154.61,154.68,154.31,154.31,28712.0,130.4033,130.4624,130.1503,130.1503,28712.0
2018-11-05 10:35:00,154.34,154.34,153.97,154.29,17862.0,130.1756,130.1756,129.8635,130.1334,17862.0
2018-11-05 10:40:00,154.29,154.39,154.0,154.0,36713.0,130.1334,130.2178,129.8888,129.8888,36713.0
2018-11-05 10:45:00,154.0,154.05,153.43,153.43,35983.0,129.8888,129.931,129.4081,129.4081,35983.0
2018-11-05 10:50:00,153.48,154.03,153.39,153.78,28432.0,129.4503,129.9141,129.3743,129.7033,28432.0
2018-11-05 10:55:00,153.85,154.01,153.58,154.01,16026.0,129.7623,129.8973,129.5346,129.8973,16026.0
2018-11-05 11:00:00,153.94,154.0,153.58,153.58,32856.0,129.8382,129.8888,129.5346,129.5346,32856.0
2018-11-05 11:05:00,153.58,153.94,153.52,153.94,33250.0,129.5346,129.8382,129.484,129.8382,33250.0
2018-11-05 11:10:00,153.96,154.24,153.87,154.2,10223.0,129.8551,130.0913,129.7792,130.0575,10223.0
2018-11-05 11:15:00,154.21,154.73,154.21,154.73,9432.0,130.066,130.5045,130.066,130.5045,9432.0
2018-11-05 11:20:00,154.77,154.77,154.39,154.47,10390.0,130.5383,130.5383,130.2178,130.2853,10390.0
2018-11-05 11:25:00,154.56,154.94,154.55,154.85,15055.0,130.3612,130.6817,130.3527,130.6058,15055.0
2018-11-05 11:30:00,154.82,154.94,154.64,154.86,20645.0,130.5805,130.6817,130.4286,130.6142,20645.0
2018-11-05 11:35:00,154.87,155.03,154.77,154.99,18656.0,130.6226,130.7576,130.5383,130.7238,18656.0
2018-11-05 11:40:00,155.0,155.29,155.0,155.23,17526.0,130.7323,130.9769,130.7323,130.9263,17526.0
2018-11-05 11:45:00,155.24,155.26,154.99,155.02,19619.0,130.9347,130.9516,130.7238,130.7491,19619.0
2018-11-05 11:50:00,155.02,155.02,154.64,154.64,17202.0,130.7491,130.7491,130.4286,130.4286,17202.0
2018-11-05 11:55:00,154.6,154.88,154.6,154.88,16649.0,130.3949,130.6311,130.3949,130.6311,16649.0
2018-11-05 12:00:00,154.92,155.01,154.79,154.95,23104.0,130.6648,130.7407,130.5552,130.6901,23104.0
2018-11-05 12:05:00,154.97,155.2,154.96,155.05,13343.0,130.707,130.901,130.6985,130.7744,13343.0
2018-11-05 12:10:00,155.03,155.37,154.97,155.29,16636.0,130.7576,131.0443,130.707,130.9769,16636.0
2018-11-05 12:15:00,155.28,155.45,155.23,155.38,17019.0,130.9684,131.1118,130.9263,131.0528,17019.0
2018-11-05 12:20:00,155.42,155.65,155.3,155.37,19965.0,131.0865,131.2805,130.9853,131.0443,19965.0
2018-11-05 12:25:00,155.36,155.48,155.08,155.09,11668.0,131.0359,131.1371,130.7997,130.8082,11668.0
2018-11-05 12:30:00,155.12,155.2,154.89,154.89,13925.0,130.8335,130.901,130.6395,130.6395,13925.0
2018-11-05 12:35:00,154.94,155.05,154.91,155.04,4961.0,130.6817,130.7744,130.6564,130.766,4961.0
2018-11-05 12:40:00,155.03,155.16,155.02,155.14,3200.0,130.7576,130.8672,130.7491,130.8504,3200.0
2018-11-05 12:45:00,155.19,155.34,155.13,155.19,8864.0,130.8925,131.019,130.8419,130.8925,8864.0
2018-11-05 12:50:00,155.18,155.42,155.16,155.42,6193.0,130.8841,131.0865,130.8672,131.0865,6193.0
2018-11-05 12:55:00,155.42,155.71,155.36,155.38,10916.0,131.0865,131.3311,131.0359,131.0528,10916.0
2018-11-05 13:00:00,155.41,155.62,155.32,155.48,13446.0,131.0781,131.2552,131.0022,131.1371,13446.0
2018-11-05 13:05:00,155.48,155.51,155.1,155.1,19134.0,131.1371,131.1624,130.8166,130.8166,19134.0
2018-11-05 13:10:00,155.03,155.05,154.77,154.93,9533.0,130.7576,130.7744,130.5383,130.6732,9533.0
2018-11-05 13:15:00,155.01,155.17,154.97,155.1,6305.0,130.7407,130.8757,130.707,130.8166,6305.0
2018-11-05 13:20:00,155.13,155.35,155.12,155.27,5579.0,130.8419,131.0275,130.8335,130.96,5579.0
2018-11-05 13:25:00,155.3,155.42,155.25,155.38,6310.0,130.9853,131.0865,130.9431,131.0528,6310.0
2018-11-05 13:30:00,155.3,155.49,155.3,155.48,9593.0,130.9853,131.1456,130.9853,131.1371,9593.0
2018-11-05 13:35:00,155.47,155.47,155.07,155.2,11322.0,131.1287,131.1287,130.7913,130.901,11322.0
2018-11-05 13:40:00,155.22,155.29,155.05,155.05,7269.0,130.9178,130.9769,130.7744,130.7744,7269.0
2018-11-05 13:45:00,155.07,155.11,154.87,154.9,7467.0,130.7913,130.825,130.6226,130.6479,7467.0
2018-11-05 13:50:00,154.92,154.95,154.71,154.91,11409.0,130.6648,130.6901,130.4877,130.6564,11409.0
2018-11-05 13:55:00,154.94,155.15,154.88,155.05,11668.0,130.6817,130.8588,130.6311,130.7744,11668.0
2018-11-05 14:00:00,155.03,155.3,155.02,155.05,22525.0,130.7576,130.9853,130.7491,130.7744,22525.0
2018-11-05 14:05:00,155.07,155.21,154.91,154.95,9556.0,130.7913,130.9094,130.6564,130.6901,9556.0
2018-11-05 14:10:00,154.98,155.27,154.92,155.17,12587.0,130.7154,130.96,130.6648,130.8757,12587.0
2018-11-05 14:15:00,155.16,155.43,155.09,155.37,15506.0,130.8672,131.0949,130.8082,131.0443,15506.0
2018-11-05 14:20:00,155.36,155.78,155.29,155.7,24358.0,131.0359,131.3902,130.9769,131.3227,24358.0
2018-11-05 14:25:00,155.71,155.79,155.54,155.73,15840.0,131.3311,131.3986,131.1877,131.348,15840.0
2018-11-05 14:30:00,155.71,155.8,155.58,155.64,17538.0,131.3311,131.407,131.2215,131.2721,17538.0
2018-11-05 14:35:00,155.64,155.76,155.48,155.76,11215.0,131.2721,131.3733,131.1371,131.3733,11215.0
2018-11-05 14:40:00,155.74,155.79,155.58,155.62,18771.0,131.3564,131.3986,131.2215,131.2552,18771.0
2018-11-05 14:45:00,155.65,155.77,155.6,155.77,11822.0,131.2805,131.3817,131.2383,131.3817,11822.0
2018-11-05 14:50:00,155.77,155.77,155.59,155.61,16210.0,131.3817,131.3817,131.2299,131.2468,16210.0
2018-11-05 14:55:00,155.64,155.85,155.59,155.74,16360.0,131.2721,131.4492,131.2299,131.3564,16360.0
2018-11-05 15:00:00,155.78,155.78,155.32,155.55,13630.0,131.3902,131.3902,131.0022,131.1962,13630.0
2018-11-05 15:05:00,155.55,155.76,155.42,155.5,16440.0,131.1962,131.3733,131.0865,131.154,16440.0
2018-11-05 15:10:00,155.47,155.56,155.34,155.54,14036.0,131.1287,131.2046,131.019,131.1877,14036.0
2018-11-05 15:15:00,155.53,155.59,155.4,155.52,15895.0,131.1793,131.2299,131.0696,131.1709,15895.0
2018-11-05 15:20:00,155.54,155.58,155.21,155.27,46436.0,131.1877,131.2215,130.9094,130.96,46436.0
2018-11-05 15:25:00,155.27,155.64,155.14,155.6,20108.0,130.96,131.2721,130.8504,131.2383,20108.0
2018-11-05 15:30:00,155.6,155.67,155.34,155.66,25278.0,131.2383,131.2974,131.019,131.2889,25278.0
2018-11-05 15:35:00,155.66,155.68,155.48,155.61,22167.0,131.2889,131.3058,131.1371,131.2468,22167.0
2018-11-05 15:40:00,155.6,155.63,155.41,155.44,46039.0,131.2383,131.2636,131.0781,131.1034,46039.0
2018-11-05 15:45:00,155.41,155.55,155.27,155.37,43885.0,131.0781,131.1962,130.96,131.0443,43885.0
2018-11-05 15:50:00,155.35,155.67,155.34,155.67,57319.0,131.0275,131.2974,131.019,131.2974,57319.0
2018-11-05 15:55:00,155.67,155.78,155.49,155.67,123450.0,131.2974,131.3902,131.1456,131.2974,123450.0
2018-11-06 09:30:00,155.8,156.15,154.93,155.03,26621.0,131.407,131.7022,130.6732,130.7576,26621.0
2018-11-06 09:35:00,155.09,156.07,154.78,156.07,11849.0,130.8082,131.6347,130.5467,131.6347,11849.0
2018-11-06 09:40:00,156.08,156.48,155.76,156.31,20806.0,131.6432,131.9806,131.3733,131.8372,20806.0
2018-11-06 09:45:00,156.39,156.46,156.06,156.11,11575.0,131.9046,131.9637,131.6263,131.6685,11575.0
2018-11-06 09:50:00,156.07,156.08,155.49,155.49,6235.0,131.6347,131.6432,131.1456,131.1456,6235.0
2018-11-06 09:55:00,155.56,155.94,155.48,155.94,6881.0,131.2046,131.5251,131.1371,131.5251,6881.0
2018-11-06 10:00:00,155.89,156.0,155.71,155.8,31541.0,131.4829,131.5757,131.3311,131.407,31541.0
2018-11-06 10:05:00,155.79,156.34,155.75,156.34,7048.0,131.3986,131.8625,131.3648,131.8625,7048.0
2018-11-06 10:10:00,156.2,156.48,156.14,156.15,4601.0,131.7444,131.9806,131.6938,131.7022,4601.0
2018-11-06 10:15:00,156.13,156.42,156.07,156.35,10908.0,131.6854,131.9299,131.6347,131.8709,10908.0
2018-11-06 10:20:00,156.36,156.36,156.11,156.15,9973.0,131.8793,131.8793,131.6685,131.7022,9973.0
2018-11-06 10:25:00,156.14,156.2,155.71,155.76,6706.0,131.6938,131.7444,131.3311,131.3733,6706.0
2018-11-06 10:30:00,155.72,155.95,155.72,155.73,3050.0,131.3395,131.5335,131.3395,131.348,3050.0
2018-11-06 10:35:00,155.63,155.95,155.57,155.93,12866.0,131.2636,131.5335,131.213,131.5167,12866.0
2018-11-06 10:40:00,155.87,155.96,155.66,155.85,12375.0,131.4661,131.542,131.2889,131.4492,12375.0
2018-11-06 10:45:00,155.85,156.16,155.71,155.94,12082.0,131.4492,131.7107,131.3311,131.5251,12082.0
2018-11-06 10:50:00,155.99,156.23,155.94,156.18,8837.0,131.5673,131.7697,131.5251,131.7275,8837.0
2018-11-06 10:55:00,156.12,156.29,156.05,156.28,15934.0,131.6769,131.8203,131.6179,131.8119,15934.0
2018-11-06 11:00:00,156.29,156.5,156.28,156.37,6079.0,131.8203,131.9974,131.8119,131.8878,6079.0
2018-11-06 11:05:00,156.37,156.41,155.88,156.06,13215.0,131.8878,131.9215,131.4745,131.6263,13215.0
2018-11-06 11:10:00,156.06,156.21,155.99,156.11,19717.0,131.6263,131.7528,131.5673,131.6685,19717.0
2018-11-06 11:15:00,156.08,156.2,155.88,156.04,6292.0,131.6432,131.7444,131.4745,131.6094,6292.0
2018-11-06 11:20:00,156.01,156.01,155.56,155.56,4812.0,131.5841,131.5841,131.2046,131.2046,4812.0
2018-11-06 11:25:00,155.6,155.67,155.38,155.43,7852.0,131.2383,131.2974,131.0528,131.0949,7852.0
2018-11-06 11:30:00,155.42,155.54,155.37,155.45,4714.0,131.0865,131.1877,131.0443,131.1118,4714.0
2018-11-06 11:35:00,155.46,155.66,155.44,155.5,4611.0,131.1203,131.2889,131.1034,131.154,4611.0
2018-11-06 11:40:00,155.5,155.65,155.43,155.59,4114.0,131.154,131.2805,131.0949,131.2299,4114.0
2018-11-06 11:45:00,155.55,155.55,155.12,155.12,24845.0,131.1962,131.1962,130.8335,130.8335,24845.0
2018-11-06 11:50:00,155.12,155.5,154.96,155.43,7716.0,130.8335,131.154,130.6985,131.0949,7716.0
2018-11-06 11:55:00,155.35,155.42,155.27,155.37,5018.0,131.0275,131.0865,130.96,131.0443,5018.0
2018-11-06 12:00:00,155.39,155.57,155.27,155.48,5631.0,131.0612,131.213,130.96,131.1371,5631.0
2018-11-06 12:05:00,155.46,155.46,155.33,155.45,4800.0,131.1203,131.1203,131.0106,131.1118,4800.0
2018-11-06 12:10:00,155.47,155.89,155.47,155.88,4400.0,131.1287,131.4829,131.1287,131.4745,4400.0
2018-11-06 12:15:00,155.88,156.0,155.77,155.83,7889.0,131.4745,131.5757,131.3817,131.4323,7889.0
2018-11-06 12:20:00,155.82,156.14,155.82,155.92,7190.0,131.4239,131.6938,131.4239,131.5082,7190.0
2018-11-06 12:25:00,155.98,156.0,155.86,155.89,2465.0,131.5588,131.5757,131.4576,131.4829,2465.0
2018-11-06 12:30:00,155.84,155.89,155.75,155.8,4351.0,131.4408,131.4829,131.3648,131.407,4351.0
2018-11-06 12:35:00,155.8,155.95,155.76,155.95,6129.0,131.407,131.5335,131.3733,131.5335,6129.0
2018-11-06 12:40:00,155.94,156.15,155.94,156.15,7823.0,131.5251,131.7022,131.5251,131.7022,7823.0
2018-11-06 12:45:00,156.17,156.34,156.11,156.23,7558.0,131.7191,131.8625,131.6685,131.7697,7558.0
2018-11-06 12:50:00,156.23,156.29,155.96,156.0,6134.0,131.7697,131.8203,131.542,131.5757,6134.0
2018-11-06 12:55:00,155.93,155.93,155.7,155.73,7363.0,131.5167,131.5167,131.3227,131.348,7363.0
2018-11-06 13:00:00,155.74,155.76,155.6,155.64,6428.0,131.3564,131.3733,131.2383,131.2721,6428.0
2018-11-06 13:05:00,155.63,155.63,155.39,155.46,6624.0,131.2636,131.2636,131.0612,131.1203,6624.0
2018-11-06 13:10:00,155.46,155.54,155.43,155.48,4962.0,131.1203,131.1877,131.0949,131.1371,4962.0
2018-11-06 13:15:00,155.52,155.58,155.42,155.58,9474.0,131.1709,131.2215,131.0865,131.2215,9474.0
2018-11-06 13:20:00,155.55,155.68,155.48,155.6,7663.0,131.1962,131.3058,131.1371,131.2383,7663.0
2018-11-06 13:25:00,155.62,155.67,155.61,155.63,1622.0,131.2552,131.2974,131.2468,131.2636,1622.0
2018-11-06 13:30:00,155.62,155.66,155.59,155.63,3255.0,131.2552,131.2889,131.2299,131.2636,3255.0
2018-11-06 13:35:00,155.65,155.7,155.58,155.58,5663.0,131.2805,131.3227,131.2215,131.2215,5663.0
2018-11-06 13:40:00,155.56,155.6,155.47,155.48,4156.0,131.2046,131.2383,131.1287,131.1371,4156.0
2018-11-06 13:45:00,155.49,155.68,155.46,155.61,4152.0,131.1456,131.3058,131.1203,131.2468,4152.0
2018-11-06 13:50:00,155.65,155.77,155.57,155.77,4836.0,131.2805,131.3817,131.213,131.3817,4836.0
2018-11-06 13:55:00,155.76,155.9,155.74,155.9,4609.0,131.3733,131.4914,131.3564,131.4914,4609.0
2018-11-06 14:00:00,155.86,155.88,155.45,155.45,7021.0,131.4576,131.4745,131.1118,131.1118,7021.0
2018-11-06 14:05:00,155.48,155.5,155.41,155.49,5337.0,131.1371,131.154,131.0781,131.1456,5337.0
2018-11-06 14:10:00,155.49,155.49,155.3,155.3,4423.0,131.1456,131.1456,130.9853,130.9853,4423.0
2018-11-06 14:15:00,155.34,155.49,155.29,155.39,10785.0,131.019,131.1456,130.9769,131.0612,10785.0
2018-11-06 14:20:00,155.39,155.57,155.39,155.46,5158.0,131.0612,131.213,131.0612,131.1203,5158.0
2018-11-06 14:25:00,155.43,155.47,155.18,155.25,7145.0,131.0949,131.1287,130.8841,130.9431,7145.0
2018-11-06 14:30:00,155.16,155.25,155.06,155.16,9479.0,130.8672,130.9431,130.7829,130.8672,9479.0
2018-11-06 14:35:00,155.19,155.33,155.13,155.13,3964.0,130.8925,131.0106,130.8419,130.8419,3964.0
2018-11-06 14:40:00,155.12,155.21,155.1,155.17,4147.0,130.8335,130.9094,130.8166,130.8757,4147.0
2018-11-06 14:45:00,155.19,155.35,155.14,155.34,4227.0,130.8925,131.0275,130.8504,131.019,4227.0
2018-11-06 14:50:00,155.28,155.34,155.15,155.18,3869.0,130.9684,131.019,130.8588,130.8841,3869.0
2018-11-06 14:55:00,155.18,155.18,155.03,155.18,21854.0,130.8841,130.8841,130.7576,130.8841,21854.0
2018-11-06 15:00:00,155.19,155.23,155.04,155.21,38311.0,130.8925,130.9263,130.766,130.9094,38311.0
2018-11-06 15:05:00,155.21,155.34,155.18,155.34,6466.0,130.9094,131.019,130.8841,131.019,6466.0
2018-11-06 15:10:00,155.34,155.56,155.34,155.52,5960.0,131.019,131.2046,131.019,131.1709,5960.0
2018-11-06 15:15:00,155.55,155.55,155.42,155.49,4603.0,131.1962,131.1962,131.0865,131.1456,4603.0
2018-11-06 15:20:00,155.5,155.73,155.48,155.7,10081.0,131.154,131.348,131.1371,131.3227,10081.0
2018-11-06 15:25:00,155.63,155.68,155.49,155.53,9141.0,131.2636,131.3058,131.1456,131.1793,9141.0
2018-11-06 15:30:00,155.53,155.79,155.51,155.79,29937.0,131.1793,131.3986,131.1624,131.3986,29937.0
2018-11-06 15:35:00,155.8,155.81,155.72,155.81,17612.0,131.407,131.4155,131.3395,131.4155,17612.0
2018-11-06 15:40:00,155.79,155.89,155.74,155.76,24317.0,131.3986,131.4829,131.3564,131.3733,24317.0
2018-11-06 15:45:00,155.69,155.95,155.66,155.84,27687.0,131.3142,131.5335,131.2889,131.4408,27687.0
2018-11-06 15:50:00,155.84,156.2,155.8,156.18,61814.0,131.4408,131.7444,131.407,131.7275,61814.0
2018-11-06 15:55:00,156.19,156.27,156.12,156.13,55373.0,131.736,131.8034,131.6769,131.6854,55373.0
2018-11-07 09:30:00,157.53,157.6,156.95,157.49,37465.0,132.8662,132.9252,132.377,132.8324,37465.0
2018-11-07 09:35:00,157.59,157.6,157.14,157.47,23930.0,132.9168,132.9252,132.5372,132.8156,23930.0
2018-11-07 09:40:00,157.49,157.66,157.3,157.48,26227.0,132.8324,132.9758,132.6722,132.824,26227.0
2018-11-07 09:45:00,157.5,157.78,157.21,157.34,15608.0,132.8409,133.077,132.5963,132.7059,15608.0
2018-11-07 09:50:00,157.33,157.35,156.81,156.97,10398.0,132.6975,132.7143,132.2589,132.3938,10398.0
2018-11-07 09:55:00,157.01,157.25,156.83,156.95,12339.0,132.4276,132.63,132.2758,132.377,12339.0
2018-11-07 10:00:00,156.94,157.04,156.4,156.52,11940.0,132.3685,132.4529,131.9131,132.0143,11940.0
2018-11-07 10:05:00,156.4,156.47,156.16,156.39,10161.0,131.9131,131.9721,131.7107,131.9046,10161.0
2018-11-07 10:10:00,156.48,156.86,156.38,156.79,8419.0,131.9806,132.3011,131.8962,132.242,8419.0
2018-11-07 10:15:00,156.86,156.93,156.69,156.86,4234.0,132.3011,132.3601,132.1577,132.3011,4234.0
2018-11-07 10:20:00,156.91,156.91,156.58,156.72,4405.0,132.3432,132.3432,132.0649,132.183,4405.0
2018-11-07 10:25:00,156.72,156.82,156.59,156.72,6647.0,132.183,132.2673,132.0733,132.183,6647.0
2018-11-07 10:30:00,156.7,156.76,156.55,156.65,6966.0,132.1661,132.2167,132.0396,132.1239,6966.0
2018-11-07 10:35:00,156.71,156.72,156.56,156.58,5921.0,132.1745,132.183,132.048,132.0649,5921.0
2018-11-07 10:40:00,156.67,157.1,156.67,157.05,5993.0,132.1408,132.5035,132.1408,132.4613,5993.0
2018-11-07 10:45:00,157.03,157.06,156.83,156.83,4418.0,132.4444,132.4697,132.2758,132.2758,4418.0
2018-11-07 10:50:00,156.88,157.04,156.74,156.78,10852.0,132.3179,132.4529,132.1998,132.2336,10852.0
2018-11-07 10:55:00,156.81,156.89,156.72,156.88,7356.0,132.2589,132.3264,132.183,132.3179,7356.0
2018-11-07 11:00:00,156.88,157.13,156.82,157.03,23725.0,132.3179,132.5288,132.2673,132.4444,23725.0
2018-11-07 11:05:00,157.07,157.28,157.01,157.21,12966.0,132.4782,132.6553,132.4276,132.5963,12966.0
2018-11-07 11:10:00,157.2,157.31,157.19,157.31,17975.0,132.5878,132.6806,132.5794,132.6806,17975.0
2018-11-07 11:15:00,157.31,157.36,157.19,157.24,13460.0,132.6806,132.7228,132.5794,132.6216,13460.0
2018-11-07 11:20:00,157.21,157.22,156.95,156.99,5816.0,132.5963,132.6047,132.377,132.4107,5816.0
2018-11-07 11:25:00,156.93,157.11,156.88,157.11,5880.0,132.3601,132.5119,132.3179,132.5119,5880.0
2018-11-07 11:30:00,157.11,157.18,156.91,156.92,8474.0,132.5119,132.571,132.3432,132.3517,8474.0
2018-11-07 11:35:00,156.83,157.14,156.77,157.14,8759.0,132.2758,132.5372,132.2252,132.5372,8759.0
2018-11-07 11:40:00,157.14,157.17,157.05,157.09,3932.0,132.5372,132.5625,132.4613,132.495,3932.0
2018-11-07 11:45:00,157.09,157.14,157.08,157.12,4319.0,132.495,132.5372,132.4866,132.5204,4319.0
2018-11-07 11:50:00,157.1,157.16,157.05,157.09,7173.0,132.5035,132.5541,132.4613,132.495,7173.0
2018-11-07 11:55:00,157.09,157.21,156.96,157.02,10790.0,132.495,132.5963,132.3854,132.436,10790.0
2018-11-07 12:00:00,157.04,157.21,157.04,157.21,6622.0,132.4529,132.5963,132.4529,132.5963,6622.0
2018-11-07 12:05:00,157.21,157.37,157.21,157.24,11012.0,132.5963,132.7312,132.5963,132.6216,11012.0
2018-11-07 12:10:00,157.29,157.29,157.19,157.25,6904.0,132.6637,132.6637,132.5794,132.63,6904.0
2018-11-07 12:15:00,157.25,157.32,157.06,157.07,5604.0,132.63,132.689,132.4697,132.4782,5604.0
2018-11-07 12:20:00,157.09,157.09,156.99,157.04,4575.0,132.495,132.495,132.4107,132.4529,4575.0
2018-11-07 12:25:00,157.06,157.1,156.91,156.96,41755.0,132.4697,132.5035,132.3432,132.3854,41755.0
2018-11-07 12:30:00,156.94,156.96,156.57,156.64,35005.0,132.3685,132.3854,132.0565,132.1155,35005.0
2018-11-07 12:35:00,156.64,157.06,156.61,156.95,11000.0,132.1155,132.4697,132.0902,132.377,11000.0
2018-11-07 12:40:00,156.95,156.95,156.73,156.81,5560.0,132.377,132.377,132.1914,132.2589,5560.0
2018-11-07 12:45:00,156.79,157.0,156.75,156.95,4900.0,132.242,132.4191,132.2083,132.377,4900.0
2018-11-07 12:50:00,156.95,157.11,156.92,157.09,11090.0,132.377,132.5119,132.3517,132.495,11090.0
2018-11-07 12:55:00,157.07,157.13,156.89,156.97,4208.0,132.4782,132.5288,132.3264,132.3938,4208.0
2018-11-07 13:00:00,156.96,157.0,156.63,156.72,8530.0,132.3854,132.4191,132.1071,132.183,8530.0
2018-11-07 13:05:00,156.69,156.71,156.61,156.65,5998.0,132.1577,132.1745,132.0902,132.1239,5998.0
2018-11-07 13:10:00,156.7,156.77,156.65,156.72,5205.0,132.1661,132.2252,132.1239,132.183,5205.0
2018-11-07 13:15:00,156.7,156.7,156.23,156.23,17156.0,132.1661,132.1661,131.7697,131.7697,17156.0
2018-11-07 13:20:00,156.22,156.37,156.05,156.24,12323.0,131.7613,131.8878,131.6179,131.7781,12323.0
2018-11-07 13:25:00,156.23,156.31,156.14,156.14,8325.0,131.7697,131.8372,131.6938,131.6938,8325.0
2018-11-07 13:30:00,156.16,156.35,156.05,156.35,15151.0,131.7107,131.8709,131.6179,131.8709,15151.0
2018-11-07 13:35:00,156.32,156.38,156.22,156.3,5523.0,131.8456,131.8962,131.7613,131.8287,5523.0
2018-11-07 13:40:00,156.28,156.6,156.28,156.56,5094.0,131.8119,132.0818,131.8119,132.048,5094.0
2018-11-07 13:45:00,156.52,156.54,156.32,156.33,4834.0,132.0143,132.0312,131.8456,131.854,4834.0
2018-11-07 13:50:00,156.37,156.48,156.32,156.34,9019.0,131.8878,131.9806,131.8456,131.8625,9019.0
2018-11-07 13:55:00,156.35,156.5,156.32,156.47,4911.0,131.8709,131.9974,131.8456,131.9721,4911.0
2018-11-07 14:00:00,156.48,156.6,156.42,156.51,6232.0,131.9806,132.0818,131.9299,132.0059,6232.0
2018-11-07 14:05:00,156.5,156.59,156.44,156.58,4876.0,131.9974,132.0733,131.9468,132.0649,4876.0
2018-11-07 14:10:00,156.5,156.6,156.47,156.51,11469.0,131.9974,132.0818,131.9721,132.0059,11469.0
2018-11-07 14:15:00,156.55,156.63,156.52,156.63,8838.0,132.0396,132.1071,132.0143,132.1071,8838.0
2018-11-07 14:20:00,156.64,156.95,156.64,156.87,7972.0,132.1155,132.377,132.1155,132.3095,7972.0
2018-11-07 14:25:00,156.84,156.95,156.6,156.61,13395.0,132.2842,132.377,132.0818,132.0902,13395.0
2018-11-07 14:30:00,156.63,156.81,156.61,156.75,9096.0,132.1071,132.2589,132.0902,132.2083,9096.0
2018-11-07 14:35:00,156.76,156.86,156.71,156.78,7093.0,132.2167,132.3011,132.1745,132.2336,7093.0
2018-11-07 14:40:00,156.76,156.83,156.62,156.66,5200.0,132.2167,132.2758,132.0986,132.1324,5200.0
2018-11-07 14:45:00,156.68,156.68,156.38,156.48,14765.0,132.1492,132.1492,131.8962,131.9806,14765.0
2018-11-07 14:50:00,156.48,156.72,156.46,156.72,15119.0,131.9806,132.183,131.9637,132.183,15119.0
2018-11-07 14:55:00,156.72,156.93,156.67,156.78,12058.0,132.183,132.3601,132.1408,132.2336,12058.0
2018-11-07 15:00:00,156.78,156.85,156.72,156.76,10144.0,132.2336,132.2926,132.183,132.2167,10144.0
2018-11-07 15:05:00,156.76,156.87,156.73,156.81,9620.0,132.2167,132.3095,132.1914,132.2589,9620.0
2018-11-07 15:10:00,156.77,157.01,156.63,156.96,13190.0,132.2252,132.4276,132.1071,132.3854,13190.0
2018-11-07 15:15:00,156.96,157.11,156.93,157.03,10989.0,132.3854,132.5119,132.3601,132.4444,10989.0
2018-11-07 15:20:00,157.05,157.09,156.91,156.94,9070.0,132.4613,132.495,132.3432,132.3685,9070.0
2018-11-07 15:25:00,156.95,157.04,156.7,156.74,29866.0,132.377,132.4529,132.1661,132.1998,29866.0
2018-11-07 15:30:00,156.74,156.82,156.66,156.8,25851.0,132.1998,132.2673,132.1324,132.2505,25851.0
2018-11-07 15:35:00,156.81,156.86,156.68,156.71,26612.0,132.2589,132.3011,132.1492,132.1745,26612.0
2018-11-07 15:40:00,156.72,156.8,156.7,156.73,41476.0,132.183,132.2505,132.1661,132.1914,41476.0
2018-11-07 15:45:00,156.73,156.88,156.65,156.69,44874.0,132.1914,132.3179,132.1239,132.1577,44874.0
2018-11-07 15:50:00,156.71,156.91,156.71,156.91,53872.0,132.1745,132.3432,132.1745,132.3432,53872.0
2018-11-07 15:55:00,156.9,157.11,156.89,156.96,117035.0,132.3348,132.5119,132.3264,132.3854,117035.0
2018-11-08 09:30:00,156.96,157.92,156.68,157.9,26952.0,132.3854,133.1951,132.1492,133.1782,26952.0
2018-11-08 09:35:00,158.0,158.1,157.57,157.8,17403.0,133.2626,133.3469,132.8999,133.0939,17403.0
2018-11-08 09:40:00,157.79,157.92,157.46,157.61,4218.0,133.0855,133.1951,132.8071,132.9336,4218.0
2018-11-08 09:45:00,157.61,157.99,157.61,157.79,7720.0,132.9336,133.2541,132.9336,133.0855,7720.0
2018-11-08 09:50:00,157.75,158.08,157.73,157.82,9045.0,133.0517,133.33,133.0348,133.1108,9045.0
2018-11-08 09:55:00,157.96,157.97,157.52,157.77,13657.0,133.2288,133.2373,132.8577,133.0686,13657.0
2018-11-08 10:00:00,157.75,157.76,157.4,157.49,9154.0,133.0517,133.0601,132.7565,132.8324,9154.0
2018-11-08 10:05:00,157.39,157.57,157.17,157.32,16219.0,132.7481,132.8999,132.5625,132.689,16219.0
2018-11-08 10:10:00,157.31,157.42,157.12,157.42,6501.0,132.6806,132.7734,132.5204,132.7734,6501.0
2018-11-08 10:15:00,157.43,157.61,157.29,157.31,10688.0,132.7818,132.9336,132.6637,132.6806,10688.0
2018-11-08 10:20:00,157.25,157.42,157.06,157.1,20620.0,132.63,132.7734,132.4697,132.5035,20620.0
2018-11-08 10:25:00,157.2,157.21,157.0,157.06,10209.0,132.5878,132.5963,132.4191,132.4697,10209.0
2018-11-08 10:30:00,157.07,157.36,157.01,157.23,12371.0,132.4782,132.7228,132.4276,132.6131,12371.0
2018-11-08 10:35:00,157.27,157.33,157.05,157.13,7640.0,132.6469,132.6975,132.4613,132.5288,7640.0
2018-11-08 10:40:00,157.09,157.31,156.96,157.3,13460.0,132.495,132.6806,132.3854,132.6722,13460.0
2018-11-08 10:45:00,157.21,157.35,157.12,157.35,7719.0,132.5963,132.7143,132.5204,132.7143,7719.0
2018-11-08 10:50:00,157.39,157.62,157.39,157.59,10333.0,132.7481,132.9421,132.7481,132.9168,10333.0
2018-11-08 10:55:00,157.58,157.81,157.49,157.79,8729.0,132.9083,133.1023,132.8324,133.0855,8729.0
2018-11-08 11:00:00,157.76,157.76,157.51,157.51,4848.0,133.0601,133.0601,132.8493,132.8493,4848.0
2018-11-08 11:05:00,157.55,157.85,157.5,157.84,5900.0,132.883,133.1361,132.8409,133.1276,5900.0
2018-11-08 11:10:00,157.8,157.99,157.8,157.89,91813.0,133.0939,133.2541,133.0939,133.1698,91813.0
2018-11-08 11:15:00,157.89,157.89,157.65,157.68,15385.0,133.1698,133.1698,132.9674,132.9927,15385.0
2018-11-08 11:20:00,157.68,157.89,157.66,157.75,6655.0,132.9927,133.1698,132.9758,133.0517,6655.0
2018-11-08 11:25:00,157.75,157.76,157.31,157.34,8130.0,133.0517,133.0601,132.6806,132.7059,8130.0
2018-11-08 11:30:00,157.4,157.47,157.37,157.43,8648.0,132.7565,132.8156,132.7312,132.7818,8648.0
2018-11-08 11:35:00,157.42,157.42,157.2,157.25,8988.0,132.7734,132.7734,132.5878,132.63,8988.0
2018-11-08 11:40:00,157.18,157.26,157.12,157.17,4300.0,132.571,132.6384,132.5204,132.5625,4300.0
2018-11-08 11:45:00,157.16,157.37,157.09,157.37,5550.0,132.5541,132.7312,132.495,132.7312,5550.0
2018-11-08 11:50:00,157.42,157.45,157.27,157.31,2754.0,132.7734,132.7987,132.6469,132.6806,2754.0
2018-11-08 11:55:00,157.3,157.53,157.3,157.4,6557.0,132.6722,132.8662,132.6722,132.7565,6557.0
2018-11-08 12:00:00,157.41,157.58,157.34,157.55,4650.0,132.7649,132.9083,132.7059,132.883,4650.0
2018-11-08 12:05:00,157.58,157.72,157.48,157.72,19427.0,132.9083,133.0264,132.824,133.0264,19427.0
2018-11-08 12:10:00,157.68,157.93,157.64,157.92,9527.0,132.9927,133.2035,132.9589,133.1951,9527.0
2018-11-08 12:15:00,157.91,158.03,157.76,158.0,7710.0,133.1867,133.2879,133.0601,133.2626,7710.0
2018-11-08 12:20:00,157.98,158.01,157.87,157.93,11899.0,133.2457,133.271,133.1529,133.2035,11899.0
2018-11-08 12:25:00,157.9,158.14,157.9,158.08,14594.0,133.1782,133.3807,133.1782,133.33,14594.0
2018-11-08 12:30:00,158.08,158.3,158.04,158.17,22480.0,133.33,133.5156,133.2963,133.406,22480.0
2018-11-08 12:35:00,158.17,158.37,158.15,158.31,13217.0,133.406,133.5746,133.3891,133.524,13217.0
2018-11-08 12:40:00,158.31,158.39,158.29,158.31,12751.0,133.524,133.5915,133.5072,133.524,12751.0
2018-11-08 12:45:00,158.3,158.42,158.28,158.4,11947.0,133.5156,133.6168,133.4987,133.5999,11947.0
2018-11-08 12:50:00,158.39,158.46,158.28,158.28,8456.0,133.5915,133.6506,133.4987,133.4987,8456.0
2018-11-08 12:55:00,158.3,158.4,158.27,158.27,12598.0,133.5156,133.5999,133.4903,133.4903,12598.0
2018-11-08 13:00:00,158.22,158.22,157.92,157.92,8110.0,133.4481,133.4481,133.1951,133.1951,8110.0
2018-11-08 13:05:00,157.9,157.92,157.74,157.78,7896.0,133.1782,133.1951,133.0433,133.077,7896.0
2018-11-08 13:10:00,157.75,157.81,157.68,157.7,9160.0,133.0517,133.1023,132.9927,133.0095,9160.0
2018-11-08 13:15:00,157.75,157.75,157.53,157.61,10992.0,133.0517,133.0517,132.8662,132.9336,10992.0
2018-11-08 13:20:00,157.6,157.6,157.36,157.45,8588.0,132.9252,132.9252,132.7228,132.7987,8588.0
2018-11-08 13:25:00,157.45,157.64,157.45,157.54,5844.0,132.7987,132.9589,132.7987,132.8746,5844.0
2018-11-08 13:30:00,157.48,157.72,157.47,157.69,5550.0,132.824,133.0264,132.8156,133.0011,5550.0
2018-11-08 13:35:00,157.73,157.82,157.71,157.73,6960.0,133.0348,133.1108,133.018,133.0348,6960.0
2018-11-08 13:40:00,157.76,157.85,157.71,157.81,3300.0,133.0601,133.1361,133.018,133.1023,3300.0
2018-11-08 13:45:00,157.8,157.91,157.8,157.87,3616.0,133.0939,133.1867,133.0939,133.1529,3616.0
2018-11-08 13:50:00,157.87,158.1,157.86,158.07,8122.0,133.1529,133.3469,133.1445,133.3216,8122.0
2018-11-08 13:55:00,158.06,158.12,158.0,158.0,5553.0,133.3132,133.3638,133.2626,133.2626,5553.0
2018-11-08 14:00:00,158.02,158.2,157.92,158.0,8993.0,133.2794,133.4313,133.1951,133.2626,8993.0
2018-11-08 14:05:00,158.01,158.28,158.0,158.28,6990.0,133.271,133.4987,133.2626,133.4987,6990.0
2018-11-08 14:10:00,158.19,158.22,158.11,158.14,6891.0,133.4228,133.4481,133.3554,133.3807,6891.0
2018-11-08 14:15:00,158.11,158.2,157.99,158.08,8578.0,133.3554,133.4313,133.2541,133.33,8578.0
2018-11-08 14:20:00,158.05,158.19,158.0,158.06,6299.0,133.3047,133.4228,133.2626,133.3132,6299.0
2018-11-08 14:25:00,158.06,158.12,157.8,157.84,6315.0,133.3132,133.3638,133.0939,133.1276,6315.0
2018-11-08 14:30:00,157.78,157.92,157.75,157.81,6138.0,133.077,133.1951,133.0517,133.1023,6138.0
2018-11-08 14:35:00,157.88,157.9,157.79,157.79,14661.0,133.1614,133.1782,133.0855,133.0855,14661.0
2018-11-08 14:40:00,157.77,157.79,157.67,157.75,7266.0,133.0686,133.0855,132.9842,133.0517,7266.0
2018-11-08 14:45:00,157.77,158.05,157.75,158.05,8289.0,133.0686,133.3047,133.0517,133.3047,8289.0
2018-11-08 14:50:00,158.08,158.29,158.01,158.21,9431.0,133.33,133.5072,133.271,133.4397,9431.0
2018-11-08 14:55:00,158.22,158.46,158.22,158.38,7279.0,133.4481,133.6506,133.4481,133.5831,7279.0
2018-11-08 15:00:00,158.36,158.51,158.25,158.47,8476.0,133.5662,133.6927,133.4734,133.659,8476.0
2018-11-08 15:05:00,158.46,158.65,158.45,158.65,11514.0,133.6506,133.8108,133.6421,133.8108,11514.0
2018-11-08 15:10:00,158.6,158.77,158.56,158.69,25865.0,133.7686,133.912,133.7349,133.8445,25865.0
2018-11-08 15:15:00,158.71,158.8,158.57,158.67,13485.0,133.8614,133.9373,133.7433,133.8277,13485.0
2018-11-08 15:20:00,158.67,158.83,158.67,158.77,14998.0,133.8277,133.9626,133.8277,133.912,14998.0
2018-11-08 15:25:00,158.76,158.92,158.66,158.74,17729.0,133.9036,134.0385,133.8192,133.8867,17729.0
2018-11-08 15:30:00,158.74,158.74,158.57,158.73,44783.0,133.8867,133.8867,133.7433,133.8783,44783.0
2018-11-08 15:35:00,158.76,158.93,158.41,158.52,73881.0,133.9036,134.047,133.6084,133.7012,73881.0
2018-11-08 15:40:00,158.51,158.72,158.48,158.72,28107.0,133.6927,133.8698,133.6674,133.8698,28107.0
2018-11-08 15:45:00,158.69,158.78,158.58,158.73,46574.0,133.8445,133.9205,133.7518,133.8783,46574.0
2018-11-08 15:50:00,158.74,159.02,158.74,158.99,62798.0,133.8867,134.1229,133.8867,134.0976,62798.0
2018-11-08 15:55:00,159.0,159.4,158.92,159.36,131160.0,134.106,134.4434,134.0385,134.4096,131160.0
2018-11-09 09:30:00,159.29,160.25,159.24,159.52,40807.0,134.3506,135.1603,134.3084,134.5446,40807.0
2018-11-09 09:35:00,159.71,159.99,159.55,159.62,15357.0,134.7048,134.941,134.5699,134.6289,15357.0
2018-11-09 09:40:00,159.6,160.1,159.53,159.8,23791.0,134.6121,135.0338,134.553,134.7808,23791.0
2018-11-09 09:45:00,159.74,159.84,159.19,159.28,27232.0,134.7301,134.8145,134.2663,134.3422,27232.0
2018-11-09 09:50:00,159.27,159.95,159.26,159.75,40070.0,134.3337,134.9073,134.3253,134.7386,40070.0
2018-11-09 09:55:00,159.79,160.03,159.46,159.49,16636.0,134.7723,134.9747,134.494,134.5193,16636.0
2018-11-09 10:00:00,159.58,159.91,159.5,159.62,13773.0,134.5952,134.8735,134.5277,134.6289,13773.0
2018-11-09 10:05:00,159.62,160.02,159.59,160.02,14968.0,134.6289,134.9663,134.6036,134.9663,14968.0
2018-11-09 10:10:00,160.08,160.08,159.6,159.91,20866.0,135.0169,135.0169,134.6121,134.8735,20866.0
2018-11-09 10:15:00,159.88,160.07,159.46,159.7,11535.0,134.8482,135.0085,134.494,134.6964,11535.0
2018-11-09 10:20:00,159.86,160.1,159.79,160.0,8848.0,134.8314,135.0338,134.7723,134.9494,8848.0
2018-11-09 10:25:00,160.04,160.24,159.85,160.12,9856.0,134.9832,135.1519,134.8229,135.0507,9856.0
2018-11-09 10:30:00,160.05,160.11,159.85,159.95,16601.0,134.9916,135.0422,134.8229,134.9073,16601.0
2018-11-09 10:35:00,159.95,160.17,159.9,160.0,8741.0,134.9073,135.0928,134.8651,134.9494,8741.0
2018-11-09 10:40:00,159.97,160.04,159.85,160.0,7529.0,134.9241,134.9832,134.8229,134.9494,7529.0
2018-11-09 10:45:00,159.98,160.03,159.89,159.93,9970.0,134.9326,134.9747,134.8567,134.8904,9970.0
2018-11-09 10:50:00,159.93,159.96,159.7,159.96,14237.0,134.8904,134.9157,134.6964,134.9157,14237.0
2018-11-09 10:55:00,159.97,160.08,159.92,160.07,8066.0,134.9241,135.0169,134.882,135.0085,8066.0
2018-11-09 11:00:00,160.08,160.3,160.08,160.12,16150.0,135.0169,135.2025,135.0169,135.0507,16150.0
2018-11-09 11:05:00,160.1,160.16,159.95,160.11,9964.0,135.0338,135.0844,134.9073,135.0422,9964.0
2018-11-09 11:10:00,160.11,160.2,160.03,160.2,7914.0,135.0422,135.1181,134.9747,135.1181,7914.0
2018-11-09 11:15:00,160.14,160.28,160.06,160.11,5123.0,135.0675,135.1856,135.0,135.0422,5123.0
2018-11-09 11:20:00,160.06,160.18,160.04,160.17,5423.0,135.0,135.1013,134.9832,135.0928,5423.0
2018-11-09 11:25:00,160.17,160.17,159.95,159.99,26507.0,135.0928,135.0928,134.9073,134.941,26507.0
2018-11-09 11:30:00,160.02,160.11,159.8,159.82,5033.0,134.9663,135.0422,134.7808,134.7976,5033.0
2018-11-09 11:35:00,159.83,160.03,159.77,160.03,10771.0,134.8061,134.9747,134.7555,134.9747,10771.0
2018-11-09 11:40:00,160.03,160.08,159.8,159.8,6523.0,134.9747,135.0169,134.7808,134.7808,6523.0
2018-11-09 11:45:00,159.81,159.87,159.56,159.59,19041.0,134.7892,134.8398,134.5783,134.6036,19041.0
2018-11-09 11:50:00,159.5,159.7,159.4,159.7,5605.0,134.5277,134.6964,134.4434,134.6964,5605.0
2018-11-09 11:55:00,159.66,159.7,159.5,159.68,11023.0,134.6627,134.6964,134.5277,134.6795,11023.0
2018-11-09 12:00:00,159.66,159.94,159.66,159.87,17677.0,134.6627,134.8988,134.6627,134.8398,17677.0
2018-11-09 12:05:00,159.86,159.94,159.83,159.93,17657.0,134.8314,134.8988,134.8061,134.8904,17657.0
2018-11-09 12:10:00,159.9,160.0,159.67,159.74,9941.0,134.8651,134.9494,134.6711,134.7301,9941.0
2018-11-09 12:15:00,159.72,159.72,159.49,159.56,13978.0,134.7133,134.7133,134.5193,134.5783,13978.0
2018-11-09 12:20:00,159.55,159.72,159.45,159.71,9195.0,134.5699,134.7133,134.4856,134.7048,9195.0
2018-11-09 12:25:00,159.73,159.76,159.65,159.68,9442.0,134.7217,134.747,134.6542,134.6795,9442.0
2018-11-09 12:30:00,159.69,159.9,159.6,159.9,8524.0,134.688,134.8651,134.6121,134.8651,8524.0
2018-11-09 12:35:00,159.87,159.98,159.86,159.91,4832.0,134.8398,134.9326,134.8314,134.8735,4832.0
2018-11-09 12:40:00,159.9,159.96,159.81,159.89,8254.0,134.8651,134.9157,134.7892,134.8567,8254.0
2018-11-09 12:45:00,159.84,159.87,159.66,159.83,8138.0,134.8145,134.8398,134.6627,134.8061,8138.0
2018-11-09 12:50:00,159.79,159.83,159.69,159.78,4458.0,134.7723,134.8061,134.688,134.7639,4458.0
2018-11-09 12:55:00,159.78,159.78,159.66,159.72,6807.0,134.7639,134.7639,134.6627,134.7133,6807.0
2018-11-09 13:00:00,159.67,159.69,159.57,159.57,7440.0,134.6711,134.688,134.5868,134.5868,7440.0
2018-11-09 13:05:00,159.58,159.75,159.54,159.75,11351.0,134.5952,134.7386,134.5615,134.7386,11351.0
2018-11-09 13:10:00,159.76,159.82,159.72,159.77,13046.0,134.747,134.7976,134.7133,134.7555,13046.0
2018-11-09 13:15:00,159.77,159.78,159.63,159.72,12159.0,134.7555,134.7639,134.6374,134.7133,12159.0
2018-11-09 13:20:00,159.71,159.99,159.71,159.94,11474.0,134.7048,134.941,134.7048,134.8988,11474.0
2018-11-09 13:25:00,159.94,160.1,159.9,160.1,9035.0,134.8988,135.0338,134.8651,135.0338,9035.0
2018-11-09 13:30:00,160.05,160.07,159.79,159.92,8835.0,134.9916,135.0085,134.7723,134.882,8835.0
2018-11-09 13:35:00,159.92,160.03,159.87,160.03,9205.0,134.882,134.9747,134.8398,134.9747,9205.0
2018-11-09 13:40:00,160.03,160.08,159.96,160.05,15086.0,134.9747,135.0169,134.9157,134.9916,15086.0
2018-11-09 13:45:00,160.03,160.03,159.95,160.02,24330.0,134.9747,134.9747,134.9073,134.9663,24330.0
2018-11-09 13:50:00,160.0,160.05,159.99,159.99,9769.0,134.9494,134.9916,134.941,134.941,9769.0
2018-11-09 13:55:00,160.0,160.13,159.85,159.85,114836.0,134.9494,135.0591,134.8229,134.8229,114836.0
2018-11-09 14:00:00,159.85,159.88,159.6,159.88,23881.0,134.8229,134.8482,134.6121,134.8482,23881.0
2018-11-09 14:05:00,159.88,159.91,159.64,159.64,7472.0,134.8482,134.8735,134.6458,134.6458,7472.0
2018-11-09 14:10:00,159.62,159.73,159.53,159.72,13476.0,134.6289,134.7217,134.553,134.7133,13476.0
2018-11-09 14:15:00,159.71,159.86,159.66,159.77,15670.0,134.7048,134.8314,134.6627,134.7555,15670.0
2018-11-09 14:20:00,159.76,159.78,159.64,159.66,7406.0,134.747,134.7639,134.6458,134.6627,7406.0
2018-11-09 14:25:00,159.66,159.66,159.45,159.45,9983.0,134.6627,134.6627,134.4856,134.4856,9983.0
2018-11-09 14:30:00,159.47,159.59,159.45,159.59,10481.0,134.5024,134.6036,134.4856,134.6036,10481.0
2018-11-09 14:35:00,159.59,159.79,159.57,159.74,6678.0,134.6036,134.7723,134.5868,134.7301,6678.0
2018-11-09 14:40:00,159.76,159.79,159.63,159.63,4531.0,134.747,134.7723,134.6374,134.6374,4531.0
2018-11-09 14:45:00,159.66,159.66,159.33,159.39,10850.0,134.6627,134.6627,134.3843,134.4349,10850.0
2018-11-09 14:50:00,159.37,159.5,159.22,159.44,12533.0,134.4181,134.5277,134.2916,134.4771,12533.0
2018-11-09 14:55:00,159.45,159.64,159.44,159.55,13815.0,134.4856,134.6458,134.4771,134.5699,13815.0
2018-11-09 15:00:00,159.55,159.57,159.38,159.44,11881.0,134.5699,134.5868,134.4265,134.4771,11881.0
2018-11-09 15:05:00,159.43,159.48,159.34,159.39,9197.0,134.4687,134.5109,134.3928,134.4349,9197.0
2018-11-09 15:10:00,159.42,159.63,159.36,159.61,9223.0,134.4603,134.6374,134.4096,134.6205,9223.0
2018-11-09 15:15:00,159.66,159.72,159.45,159.65,14856.0,134.6627,134.7133,134.4856,134.6542,14856.0
2018-11-09 15:20:00,159.62,159.95,159.6,159.88,9836.0,134.6289,134.9073,134.6121,134.8482,9836.0
2018-11-09 15:25:00,159.88,159.91,159.75,159.8,7487.0,134.8482,134.8735,134.7386,134.7808,7487.0
2018-11-09 15:30:00,159.78,159.93,159.77,159.84,10027.0,134.7639,134.8904,134.7555,134.8145,10027.0
2018-11-09 15:35:00,159.86,160.04,159.81,160.01,19551.0,134.8314,134.9832,134.7892,134.9579,19551.0
2018-11-09 15:40:00,160.01,160.16,159.95,160.01,42080.0,134.9579,135.0844,134.9073,134.9579,42080.0
2018-11-09 15:45:00,160.0,160.2,159.87,159.88,44590.0,134.9494,135.1181,134.8398,134.8482,44590.0
2018-11-09 15:50:00,159.89,159.95,159.77,159.89,40532.0,134.8567,134.9073,134.7555,134.8567,40532.0
2018-11-09 15:55:00,159.9,160.07,159.82,160.04,122228.0,134.8651,135.0085,134.7976,134.9832,122228.0
2018-11-12 09:30:00,160.1,161.6,160.1,161.5,37730.0,135.0338,136.2989,135.0338,136.2146,37730.0
2018-11-12 09:35:00,161.53,161.65,161.15,161.47,20663.0,136.2399,136.3411,135.9194,136.1893,20663.0
2018-11-12 09:40:00,161.45,161.94,161.28,161.69,22227.0,136.1724,136.5857,136.029,136.3748,22227.0
2018-11-12 09:45:00,161.68,161.96,161.49,161.6,13912.0,136.3664,136.6026,136.2062,136.2989,13912.0
2018-11-12 09:50:00,161.67,161.81,161.38,161.62,21913.0,136.358,136.4761,136.1134,136.3158,21913.0
2018-11-12 09:55:00,161.61,161.71,161.18,161.19,11247.0,136.3074,136.3917,135.9447,135.9531,11247.0
2018-11-12 10:00:00,161.2,161.37,160.97,160.99,16030.0,135.9616,136.1049,135.7676,135.7844,16030.0
2018-11-12 10:05:00,160.91,160.97,160.69,160.71,7662.0,135.717,135.7676,135.5314,135.5483,7662.0
2018-11-12 10:10:00,160.75,160.78,160.49,160.5,11251.0,135.582,135.6073,135.3627,135.3712,11251.0
2018-11-12 10:15:00,160.44,160.56,160.27,160.53,9077.0,135.3206,135.4218,135.1772,135.3965,9077.0
2018-11-12 10:20:00,160.57,160.87,160.4,160.73,12240.0,135.4302,135.6832,135.2868,135.5651,12240.0
2018-11-12 10:25:00,160.66,160.94,160.62,160.9,9598.0,135.5061,135.7423,135.4724,135.7085,9598.0
2018-11-12 10:30:00,160.85,161.14,160.85,161.08,17101.0,135.6664,135.911,135.6664,135.8604,17101.0
2018-11-12 10:35:00,161.03,161.26,160.88,160.98,8644.0,135.8182,136.0122,135.6917,135.776,8644.0
2018-11-12 10:40:00,160.9,161.19,160.85,161.19,8515.0,135.7085,135.9531,135.6664,135.9531,8515.0
2018-11-12 10:45:00,161.16,161.3,161.07,161.15,10083.0,135.9278,136.0459,135.8519,135.9194,10083.0
2018-11-12 10:50:00,161.18,161.26,161.05,161.1,7711.0,135.9447,136.0122,135.835,135.8772,7711.0
2018-11-12 10:55:00,161.12,161.41,161.08,161.41,12091.0,135.8941,136.1387,135.8604,136.1387,12091.0
2018-11-12 11:00:00,161.39,161.51,161.35,161.45,7084.0,136.1218,136.223,136.0881,136.1724,7084.0
2018-11-12 11:05:00,161.39,161.5,161.33,161.42,10547.0,136.1218,136.2146,136.0712,136.1471,10547.0
2018-11-12 11:10:00,161.39,161.56,161.36,161.51,10857.0,136.1218,136.2652,136.0965,136.223,10857.0
2018-11-12 11:15:00,161.47,161.5,161.09,161.2,14910.0,136.1893,136.2146,135.8688,135.9616,14910.0
2018-11-12 11:20:00,161.21,161.49,161.16,161.4,17975.0,135.97,136.2062,135.9278,136.1302,17975.0
2018-11-12 11:25:00,161.36,161.43,161.29,161.3,6155.0,136.0965,136.1556,136.0375,136.0459,6155.0
2018-11-12 11:30:00,161.33,161.42,161.2,161.3,18539.0,136.0712,136.1471,135.9616,136.0459,18539.0
2018-11-12 11:35:00,161.31,161.33,160.9,161.06,60959.0,136.0543,136.0712,135.7085,135.8435,60959.0
2018-11-12 11:40:00,161.03,161.37,161.02,161.31,18447.0,135.8182,136.1049,135.8097,136.0543,18447.0
2018-11-12 11:45:00,161.36,161.52,161.29,161.43,48624.0,136.0965,136.2315,136.0375,136.1556,48624.0
2018-11-12 11:50:00,161.41,161.76,161.4,161.74,21246.0,136.1387,136.4339,136.1302,136.417,21246.0
2018-11-12 11:55:00,161.72,161.8,161.66,161.66,35810.0,136.4001,136.4676,136.3495,136.3495,35810.0
2018-11-12 12:00:00,161.64,161.66,161.34,161.38,16317.0,136.3327,136.3495,136.0796,136.1134,16317.0
2018-11-12 12:05:00,161.38,161.52,161.32,161.46,17266.0,136.1134,136.2315,136.0628,136.1809,17266.0
2018-11-12 12:10:00,161.47,161.66,161.47,161.56,6845.0,136.1893,136.3495,136.1893,136.2652,6845.0
2018-11-12 12:15:00,161.51,161.62,161.5,161.57,5985.0,136.223,136.3158,136.2146,136.2736,5985.0
2018-11-12 12:20:00,161.57,161.64,161.47,161.58,11679.0,136.2736,136.3327,136.1893,136.2821,11679.0
2018-11-12 12:25:00,161.57,161.64,161.5,161.63,8648.0,136.2736,136.3327,136.2146,136.3242,8648.0
2018-11-12 12:30:00,161.61,161.68,161.46,161.47,9255.0,136.3074,136.3664,136.1809,136.1893,9255.0
2018-11-12 12:35:00,161.45,161.84,161.42,161.68,13406.0,136.1724,136.5014,136.1471,136.3664,13406.0
2018-11-12 12:40:00,161.68,161.68,161.51,161.56,23865.0,136.3664,136.3664,136.223,136.2652,23865.0
2018-11-12 12:45:00,161.53,161.63,161.45,161.54,65074.0,136.2399,136.3242,136.1724,136.2483,65074.0
2018-11-12 12:50:00,161.5,161.61,161.3,161.37,12334.0,136.2146,136.3074,136.0459,136.1049,12334.0
2018-11-12 12:55:00,161.34,161.47,161.25,161.28,12836.0,136.0796,136.1893,136.0037,136.029,12836.0
2018-11-12 13:00:00,161.24,161.43,161.22,161.43,15006.0,135.9953,136.1556,135.9784,136.1556,15006.0
2018-11-12 13:05:00,161.45,161.54,161.44,161.52,15807.0,136.1724,136.2483,136.164,136.2315,15807.0
2018-11-12 13:10:00,161.52,161.54,161.44,161.45,14357.0,136.2315,136.2483,136.164,136.1724,14357.0
2018-11-12 13:15:00,161.45,161.54,161.45,161.54,15714.0,136.1724,136.2483,136.1724,136.2483,15714.0
2018-11-12 13:20:00,161.54,161.57,161.4,161.43,11608.0,136.2483,136.2736,136.1302,136.1556,11608.0
2018-11-12 13:25:00,161.44,161.63,161.41,161.6,20267.0,136.164,136.3242,136.1387,136.2989,20267.0
2018-11-12 13:30:00,161.57,161.62,161.53,161.6,6069.0,136.2736,136.3158,136.2399,136.2989,6069.0
2018-11-12 13:35:00,161.59,161.61,161.51,161.51,5443.0,136.2905,136.3074,136.223,136.223,5443.0
2018-11-12 13:40:00,161.53,161.57,161.33,161.36,6634.0,136.2399,136.2736,136.0712,136.0965,6634.0
2018-11-12 13:45:00,161.32,161.66,161.3,161.61,19803.0,136.0628,136.3495,136.0459,136.3074,19803.0
2018-11-12 13:50:00,161.61,161.86,161.6,161.78,8797.0,136.3074,136.5182,136.2989,136.4508,8797.0
2018-11-12 13:55:00,161.75,161.8,161.54,161.57,38225.0,136.4255,136.4676,136.2483,136.2736,38225.0
2018-11-12 14:00:00,161.57,161.83,161.53,161.83,14015.0,136.2736,136.4929,136.2399,136.4929,14015.0
2018-11-12 14:05:00,161.8,161.8,161.39,161.4,18423.0,136.4676,136.4676,136.1218,136.1302,18423.0
2018-11-12 14:10:00,161.38,161.56,161.37,161.44,6217.0,136.1134,136.2652,136.1049,136.164,6217.0
2018-11-12 14:15:00,161.42,161.5,161.3,161.5,24197.0,136.1471,136.2146,136.0459,136.2146,24197.0
2018-11-12 14:20:00,161.5,161.5,161.34,161.39,14637.0,136.2146,136.2146,136.0796,136.1218,14637.0
2018-11-12 14:25:00,161.39,161.48,161.34,161.46,13989.0,136.1218,136.1977,136.0796,136.1809,13989.0
2018-11-12 14:30:00,161.48,161.52,161.44,161.49,10188.0,136.1977,136.2315,136.164,136.2062,10188.0
2018-11-12 14:35:00,161.5,161.5,161.33,161.41,13512.0,136.2146,136.2146,136.0712,136.1387,13512.0
2018-11-12 14:40:00,161.41,161.55,161.37,161.44,8414.0,136.1387,136.2568,136.1049,136.164,8414.0
2018-11-12 14:45:00,161.49,161.6,161.48,161.5,15638.0,136.2062,136.2989,136.1977,136.2146,15638.0
2018-11-12 14:50:00,161.47,161.56,161.31,161.35,7600.0,136.1893,136.2652,136.0543,136.0881,7600.0
2018-11-12 14:55:00,161.31,161.38,161.23,161.26,12694.0,136.0543,136.1134,135.9869,136.0122,12694.0
2018-11-12 15:00:00,161.22,161.35,161.16,161.22,12148.0,135.9784,136.0881,135.9278,135.9784,12148.0
2018-11-12 15:05:00,161.16,161.19,161.05,161.11,14133.0,135.9278,135.9531,135.835,135.8857,14133.0
2018-11-12 15:10:00,161.12,161.26,160.98,161.25,20445.0,135.8941,136.0122,135.776,136.0037,20445.0
2018-11-12 15:15:00,161.2,161.48,161.17,161.48,27856.0,135.9616,136.1977,135.9363,136.1977,27856.0
2018-11-12 15:20:00,161.4,161.55,161.39,161.42,19061.0,136.1302,136.2568,136.1218,136.1471,19061.0
2018-11-12 15:25:00,161.44,161.52,161.38,161.38,23086.0,136.164,136.2315,136.1134,136.1134,23086.0
2018-11-12 15:30:00,161.37,161.4,161.19,161.26,25562.0,136.1049,136.1302,135.9531,136.0122,25562.0
2018-11-12 15:35:00,161.25,161.47,161.21,161.37,29319.0,136.0037,136.1893,135.97,136.1049,29319.0
2018-11-12 15:40:00,161.34,161.54,161.2,161.53,40443.0,136.0796,136.2483,135.9616,136.2399,40443.0
2018-11-12 15:45:00,161.5,161.61,161.4,161.46,48679.0,136.2146,136.3074,136.1302,136.1809,48679.0
2018-11-12 15:50:00,161.46,161.49,160.93,160.93,57999.0,136.1809,136.2062,135.7338,135.7338,57999.0
2018-11-12 15:55:00,160.95,161.29,160.93,161.04,122709.0,135.7507,136.0375,135.7338,135.8266,122709.0
2018-11-13 09:30:00,161.35,161.64,160.91,161.2,30650.0,136.0881,136.3327,135.717,135.9616,30650.0
2018-11-13 09:35:00,161.15,161.18,159.76,160.11,30038.0,135.9194,135.9447,134.747,135.0422,30038.0
2018-11-13 09:40:00,160.05,160.39,159.76,160.28,12458.0,134.9916,135.2784,134.747,135.1856,12458.0
2018-11-13 09:45:00,160.16,160.49,160.16,160.29,12393.0,135.0844,135.3627,135.0844,135.194,12393.0
2018-11-13 09:50:00,160.32,160.6,160.25,160.59,5202.0,135.2193,135.4555,135.1603,135.4471,5202.0
2018-11-13 09:55:00,160.52,160.89,160.32,160.85,14429.0,135.388,135.7001,135.2193,135.6664,14429.0
2018-11-13 10:00:00,160.89,161.11,160.66,160.83,21734.0,135.7001,135.8857,135.5061,135.6495,21734.0
2018-11-13 10:05:00,160.83,161.08,160.79,161.05,31404.0,135.6495,135.8604,135.6158,135.835,31404.0
2018-11-13 10:10:00,161.02,161.34,160.98,161.12,6681.0,135.8097,136.0796,135.776,135.8941,6681.0
2018-11-13 10:15:00,161.14,161.19,160.87,160.89,19485.0,135.911,135.9531,135.6832,135.7001,19485.0
2018-11-13 10:20:00,160.9,160.9,160.55,160.64,19307.0,135.7085,135.7085,135.4133,135.4892,19307.0
2018-11-13 10:25:00,160.68,160.8,160.5,160.58,24006.0,135.523,135.6242,135.3712,135.4386,24006.0
2018-11-13 10:30:00,160.59,160.8,160.41,160.69,14057.0,135.4471,135.6242,135.2952,135.5314,14057.0
2018-11-13 10:35:00,160.64,160.8,160.6,160.63,16089.0,135.4892,135.6242,135.4555,135.4808,16089.0
2018-11-13 10:40:00,160.63,160.92,160.57,160.83,38450.0,135.4808,135.7254,135.4302,135.6495,38450.0
2018-11-13 10:45:00,160.82,161.01,160.81,160.85,13203.0,135.6411,135.8013,135.6326,135.6664,13203.0
2018-11-13 10:50:00,160.81,160.86,160.51,160.56,9819.0,135.6326,135.6748,135.3796,135.4218,9819.0
2018-11-13 10:55:00,160.62,160.85,160.59,160.64,4802.0,135.4724,135.6664,135.4471,135.4892,4802.0
2018-11-13 11:00:00,160.59,160.89,160.42,160.89,5206.0,135.4471,135.7001,135.3037,135.7001,5206.0
2018-11-13 11:05:00,160.77,160.81,160.54,160.78,10707.0,135.5989,135.6326,135.4049,135.6073,10707.0
2018-11-13 11:10:00,160.85,160.95,160.71,160.88,8746.0,135.6664,135.7507,135.5483,135.6917,8746.0
2018-11-13 11:15:00,160.88,161.44,160.72,161.25,5539.0,135.6917,136.164,135.5567,136.0037,5539.0
2018-11-13 11:20:00,161.34,161.42,161.08,161.17,8876.0,136.0796,136.1471,135.8604,135.9363,8876.0
2018-11-13 11:25:00,161.28,161.34,161.0,161.01,4080.0,136.029,136.0796,135.7929,135.8013,4080.0
2018-11-13 11:30:00,160.97,161.23,160.93,161.2,8399.0,135.7676,135.9869,135.7338,135.9616,8399.0
2018-11-13 11:35:00,161.22,161.28,160.98,161.02,14291.0,135.9784,136.029,135.776,135.8097,14291.0
2018-11-13 11:40:00,160.96,160.96,160.67,160.68,4987.0,135.7591,135.7591,135.5145,135.523,4987.0
2018-11-13 11:45:00,160.65,160.89,160.65,160.8,8048.0,135.4977,135.7001,135.4977,135.6242,8048.0
2018-11-13 11:50:00,160.83,160.86,160.7,160.75,4805.0,135.6495,135.6748,135.5398,135.582,4805.0
2018-11-13 11:55:00,160.81,160.86,160.74,160.84,4750.0,135.6326,135.6748,135.5736,135.6579,4750.0
2018-11-13 12:00:00,160.8,160.94,160.62,160.67,10291.0,135.6242,135.7423,135.4724,135.5145,10291.0
2018-11-13 12:05:00,160.64,160.68,160.44,160.59,17112.0,135.4892,135.523,135.3206,135.4471,17112.0
2018-11-13 12:10:00,160.56,160.81,160.49,160.66,8399.0,135.4218,135.6326,135.3627,135.5061,8399.0
2018-11-13 12:15:00,160.66,160.79,160.56,160.72,42920.0,135.5061,135.6158,135.4218,135.5567,42920.0
2018-11-13 12:20:00,160.73,160.74,160.52,160.63,7658.0,135.5651,135.5736,135.388,135.4808,7658.0
2018-11-13 12:25:00,160.61,160.77,160.61,160.68,4317.0,135.4639,135.5989,135.4639,135.523,4317.0
2018-11-13 12:30:00,160.74,160.74,160.59,160.68,9660.0,135.5736,135.5736,135.4471,135.523,9660.0
2018-11-13 12:35:00,160.68,160.72,160.6,160.7,8051.0,135.523,135.5567,135.4555,135.5398,8051.0
2018-11-13 12:40:00,160.65,160.72,160.48,160.68,24534.0,135.4977,135.5567,135.3543,135.523,24534.0
2018-11-13 12:45:00,160.67,160.83,160.67,160.8,16916.0,135.5145,135.6495,135.5145,135.6242,16916.0
2018-11-13 12:50:00,160.81,160.88,160.57,160.74,46777.0,135.6326,135.6917,135.4302,135.5736,46777.0
2018-11-13 12:55:00,160.72,160.73,160.56,160.57,30467.0,135.5567,135.5651,135.4218,135.4302,30467.0
2018-11-13 13:00:00,160.59,160.73,160.56,160.73,11350.0,135.4471,135.5651,135.4218,135.5651,11350.0
2018-11-13 13:05:00,160.73,160.84,160.7,160.76,3627.0,135.5651,135.6579,135.5398,135.5905,3627.0
2018-11-13 13:10:00,160.78,160.81,160.6,160.63,5650.0,135.6073,135.6326,135.4555,135.4808,5650.0
2018-11-13 13:15:00,160.61,160.72,160.55,160.7,8402.0,135.4639,135.5567,135.4133,135.5398,8402.0
2018-11-13 13:20:00,160.74,160.8,160.66,160.77,3995.0,135.5736,135.6242,135.5061,135.5989,3995.0
2018-11-13 13:25:00,160.75,160.84,160.58,160.84,8305.0,135.582,135.6579,135.4386,135.6579,8305.0
2018-11-13 13:30:00,160.85,161.03,160.73,161.0,5300.0,135.6664,135.8182,135.5651,135.7929,5300.0
2018-11-13 13:35:00,161.05,161.24,161.03,161.17,3265.0,135.835,135.9953,135.8182,135.9363,3265.0
2018-11-13 13:40:00,161.28,161.31,161.17,161.31,1618.0,136.029,136.0543,135.9363,136.0543,1618.0
2018-11-13 13:45:00,161.24,161.28,161.11,161.22,2600.0,135.9953,136.029,135.8857,135.9784,2600.0
2018-11-13 13:50:00,161.23,161.28,161.19,161.27,2675.0,135.9869,136.029,135.9531,136.0206,2675.0
2018-11-13 13:55:00,161.2,161.34,161.15,161.2,2655.0,135.9616,136.0796,135.9194,135.9616,2655.0
2018-11-13 14:00:00,161.18,161.33,161.07,161.11,5242.0,135.9447,136.0712,135.8519,135.8857,5242.0
2018-11-13 14:05:00,161.12,161.26,161.12,161.14,7209.0,135.8941,136.0122,135.8941,135.911,7209.0
2018-11-13 14:10:00,161.17,161.37,161.17,161.22,5829.0,135.9363,136.1049,135.9363,135.9784,5829.0
2018-11-13 14:15:00,161.17,161.19,161.07,161.17,11943.0,135.9363,135.9531,135.8519,135.9363,11943.0
2018-11-13 14:20:00,161.18,161.18,160.93,161.09,8434.0,135.9447,135.9447,135.7338,135.8688,8434.0
2018-11-13 14:25:00,161.08,161.27,161.05,161.26,6286.0,135.8604,136.0206,135.835,136.0122,6286.0
2018-11-13 14:30:00,161.18,161.31,161.12,161.25,5555.0,135.9447,136.0543,135.8941,136.0037,5555.0
2018-11-13 14:35:00,161.33,161.41,161.26,161.37,5302.0,136.0712,136.1387,136.0122,136.1049,5302.0
2018-11-13 14:40:00,161.33,161.38,161.07,161.1,3814.0,136.0712,136.1134,135.8519,135.8772,3814.0
2018-11-13 14:45:00,161.12,161.26,160.95,161.2,6320.0,135.8941,136.0122,135.7507,135.9616,6320.0
2018-11-13 14:50:00,161.19,161.3,161.09,161.2,5886.0,135.9531,136.0459,135.8688,135.9616,5886.0
2018-11-13 14:55:00,161.21,161.35,161.18,161.31,5954.0,135.97,136.0881,135.9447,136.0543,5954.0
2018-11-13 15:00:00,161.3,161.58,161.21,161.46,7518.0,136.0459,136.2821,135.97,136.1809,7518.0
2018-11-13 15:05:00,161.58,161.58,161.17,161.3,11838.0,136.2821,136.2821,135.9363,136.0459,11838.0
2018-11-13 15:10:00,161.18,161.3,161.14,161.23,10838.0,135.9447,136.0459,135.911,135.9869,10838.0
2018-11-13 15:15:00,161.26,161.37,161.1,161.21,9447.0,136.0122,136.1049,135.8772,135.97,9447.0
2018-11-13 15:20:00,161.18,161.27,161.04,161.17,9952.0,135.9447,136.0206,135.8266,135.9363,9952.0
2018-11-13 15:25:00,161.23,161.58,161.23,161.38,5200.0,135.9869,136.2821,135.9869,136.1134,5200.0
2018-11-13 15:30:00,161.38,161.43,161.07,161.21,11593.0,136.1134,136.1556,135.8519,135.97,11593.0
2018-11-13 15:35:00,161.27,161.77,161.25,161.69,28221.0,136.0206,136.4423,136.0037,136.3748,28221.0
2018-11-13 15:40:00,161.69,161.69,161.47,161.51,23641.0,136.3748,136.3748,136.1893,136.223,23641.0
2018-11-13 15:45:00,161.5,161.58,161.35,161.39,42953.0,136.2146,136.2821,136.0881,136.1218,42953.0
2018-11-13 15:50:00,161.42,161.54,161.4,161.54,29666.0,136.1471,136.2483,136.1302,136.2483,29666.0
2018-11-13 15:55:00,161.52,161.52,161.29,161.31,60713.0,136.2315,136.2315,136.0375,136.0543,60713.0
2018-11-14 09:30:00,161.92,162.0,161.33,161.65,22906.0,136.5688,136.6363,136.0712,136.3411,22906.0
2018-11-14 09:35:00,161.67,161.78,161.25,161.39,26483.0,136.358,136.4508,136.0037,136.1218,26483.0
2018-11-14 09:40:00,161.42,161.74,161.35,161.42,21669.0,136.1471,136.417,136.0881,136.1471,21669.0
2018-11-14 09:45:00,161.27,161.42,161.08,161.08,7323.0,136.0206,136.1471,135.8604,135.8604,7323.0
2018-11-14 09:50:00,161.08,161.51,160.78,161.35,6588.0,135.8604,136.223,135.6073,136.0881,6588.0
2018-11-14 09:55:00,161.39,161.58,160.99,161.38,7606.0,136.1218,136.2821,135.7844,136.1134,7606.0
2018-11-14 10:00:00,161.35,161.45,161.2,161.34,4954.0,136.0881,136.1724,135.9616,136.0796,4954.0
2018-11-14 10:05:00,161.28,161.39,161.24,161.34,7610.0,136.029,136.1218,135.9953,136.0796,7610.0
2018-11-14 10:10:00,161.34,161.69,161.31,161.5,7085.0,136.0796,136.3748,136.0543,136.2146,7085.0
2018-11-14 10:15:00,161.49,161.89,161.49,161.62,10148.0,136.2062,136.5435,136.2062,136.3158,10148.0
2018-11-14 10:20:00,161.71,161.83,161.56,161.67,5425.0,136.3917,136.4929,136.2652,136.358,5425.0
2018-11-14 10:25:00,161.59,161.68,161.45,161.51,5970.0,136.2905,136.3664,136.1724,136.223,5970.0
2018-11-14 10:30:00,161.58,161.58,161.25,161.25,3836.0,136.2821,136.2821,136.0037,136.0037,3836.0
2018-11-14 10:35:00,161.31,161.59,161.27,161.55,8494.0,136.0543,136.2905,136.0206,136.2568,8494.0
2018-11-14 10:40:00,161.49,161.54,161.27,161.44,7693.0,136.2062,136.2483,136.0206,136.164,7693.0
2018-11-14 10:45:00,161.4,161.59,161.35,161.44,6421.0,136.1302,136.2905,136.0881,136.164,6421.0
2018-11-14 10:50:00,161.45,161.52,161.32,161.46,12895.0,136.1724,136.2315,136.0628,136.1809,12895.0
2018-11-14 10:55:00,161.54,161.64,161.44,161.5,6509.0,136.2483,136.3327,136.164,136.2146,6509.0
2018-11-14 11:00:00,161.45,161.49,160.91,161.0,56205.0,136.1724,136.2062,135.717,135.7929,56205.0
2018-11-14 11:05:00,160.95,161.26,160.95,161.26,10042.0,135.7507,136.0122,135.7507,136.0122,10042.0
2018-11-14 11:10:00,161.26,161.34,161.04,161.26,20279.0,136.0122,136.0796,135.8266,136.0122,20279.0
2018-11-14 11:15:00,161.27,161.48,161.26,161.4,9354.0,136.0206,136.1977,136.0122,136.1302,9354.0
2018-11-14 11:20:00,161.44,161.44,161.19,161.25,5333.0,136.164,136.164,135.9531,136.0037,5333.0
2018-11-14 11:25:00,161.3,161.45,161.2,161.23,4472.0,136.0459,136.1724,135.9616,135.9869,4472.0
2018-11-14 11:30:00,161.25,161.25,161.12,161.24,9634.0,136.0037,136.0037,135.8941,135.9953,9634.0
2018-11-14 11:35:00,161.24,161.24,160.88,160.91,36693.0,135.9953,135.9953,135.6917,135.717,36693.0
2018-11-14 11:40:00,160.83,160.89,160.76,160.81,10344.0,135.6495,135.7001,135.5905,135.6326,10344.0
2018-11-14 11:45:00,160.86,160.96,160.74,160.74,10139.0,135.6748,135.7591,135.5736,135.5736,10139.0
2018-11-14 11:50:00,160.73,161.12,160.68,161.01,10094.0,135.5651,135.8941,135.523,135.8013,10094.0
2018-11-14 11:55:00,161.1,161.1,160.91,161.04,37011.0,135.8772,135.8772,135.717,135.8266,37011.0
2018-11-14 12:00:00,161.12,161.24,161.03,161.24,4368.0,135.8941,135.9953,135.8182,135.9953,4368.0
2018-11-14 12:05:00,161.3,161.45,161.27,161.37,11124.0,136.0459,136.1724,136.0206,136.1049,11124.0
2018-11-14 12:10:00,161.35,161.38,161.23,161.32,5517.0,136.0881,136.1134,135.9869,136.0628,5517.0
2018-11-14 12:15:00,161.33,161.41,161.24,161.3,9260.0,136.0712,136.1387,135.9953,136.0459,9260.0
2018-11-14 12:20:00,161.34,161.4,161.31,161.35,12543.0,136.0796,136.1302,136.0543,136.0881,12543.0
2018-11-14 12:25:00,161.38,161.49,161.34,161.49,9465.0,136.1134,136.2062,136.0796,136.2062,9465.0
2018-11-14 12:30:00,161.47,161.56,161.3,161.34,17994.0,136.1893,136.2652,136.0459,136.0796,17994.0
2018-11-14 12:35:00,161.34,161.45,161.1,161.42,9543.0,136.0796,136.1724,135.8772,136.1471,9543.0
2018-11-14 12:40:00,161.42,161.43,161.27,161.36,12632.0,136.1471,136.1556,136.0206,136.0965,12632.0
2018-11-14 12:45:00,161.35,161.62,161.35,161.62,6861.0,136.0881,136.3158,136.0881,136.3158,6861.0
2018-11-14 12:50:00,161.67,161.93,161.6,161.83,9020.0,136.358,136.5773,136.2989,136.4929,9020.0
2018-11-14 12:55:00,161.82,161.95,161.7,161.76,8134.0,136.4845,136.5941,136.3833,136.4339,8134.0
2018-11-14 13:00:00,161.65,161.85,161.5,161.6,5900.0,136.3411,136.5098,136.2146,136.2989,5900.0
2018-11-14 13:05:00,161.6,161.73,161.56,161.66,6170.0,136.2989,136.4086,136.2652,136.3495,6170.0
2018-11-14 13:10:00,161.61,161.68,161.52,161.55,7365.0,136.3074,136.3664,136.2315,136.2568,7365.0
2018-11-14 13:15:00,161.69,161.79,161.51,161.6,6832.0,136.3748,136.4592,136.223,136.2989,6832.0
2018-11-14 13:20:00,161.55,161.64,161.42,161.46,10688.0,136.2568,136.3327,136.1471,136.1809,10688.0
2018-11-14 13:25:00,161.44,161.5,161.37,161.43,13619.0,136.164,136.2146,136.1049,136.1556,13619.0
2018-11-14 13:30:00,161.41,161.51,161.19,161.32,13802.0,136.1387,136.223,135.9531,136.0628,13802.0
2018-11-14 13:35:00,161.31,161.61,161.3,161.61,6730.0,136.0543,136.3074,136.0459,136.3074,6730.0
2018-11-14 13:40:00,161.54,161.56,161.23,161.26,7960.0,136.2483,136.2652,135.9869,136.0122,7960.0
2018-11-14 13:45:00,161.24,161.27,161.06,161.11,9017.0,135.9953,136.0206,135.8435,135.8857,9017.0
2018-11-14 13:50:00,161.08,161.23,161.08,161.18,10795.0,135.8604,135.9869,135.8604,135.9447,10795.0
2018-11-14 13:55:00,161.21,161.47,161.21,161.44,7100.0,135.97,136.1893,135.97,136.164,7100.0
2018-11-14 14:00:00,161.42,161.49,161.25,161.3,8537.0,136.1471,136.2062,136.0037,136.0459,8537.0
2018-11-14 14:05:00,161.24,161.51,161.17,161.45,10242.0,135.9953,136.223,135.9363,136.1724,10242.0
2018-11-14 14:10:00,161.43,161.71,161.43,161.71,8788.0,136.1556,136.3917,136.1556,136.3917,8788.0
2018-11-14 14:15:00,161.74,162.17,161.73,162.16,21732.0,136.417,136.7797,136.4086,136.7713,21732.0
2018-11-14 14:20:00,162.17,162.4,162.14,162.27,12531.0,136.7797,136.9737,136.7544,136.864,12531.0
2018-11-14 14:25:00,162.22,162.38,162.19,162.28,9877.0,136.8219,136.9568,136.7966,136.8725,9877.0
2018-11-14 14:30:00,162.26,162.28,162.09,162.28,12943.0,136.8556,136.8725,136.7122,136.8725,12943.0
2018-11-14 14:35:00,162.23,162.5,162.2,162.41,12161.0,136.8303,137.058,136.805,136.9821,12161.0
2018-11-14 14:40:00,162.36,162.48,162.25,162.36,10832.0,136.9399,137.0412,136.8472,136.9399,10832.0
2018-11-14 14:45:00,162.36,162.49,162.19,162.47,13791.0,136.9399,137.0496,136.7966,137.0327,13791.0
2018-11-14 14:50:00,162.41,162.76,162.37,162.67,14298.0,136.9821,137.2773,136.9484,137.2014,14298.0
2018-11-14 14:55:00,162.68,163.15,162.66,163.15,16090.0,137.2098,137.6063,137.193,137.6063,16090.0
2018-11-14 15:00:00,163.1,163.15,162.82,162.95,59180.0,137.5641,137.6063,137.3279,137.4376,59180.0
2018-11-14 15:05:00,162.91,163.13,162.9,163.01,30569.0,137.4038,137.5894,137.3954,137.4882,30569.0
2018-11-14 15:10:00,163.0,163.05,162.78,162.89,23536.0,137.4797,137.5219,137.2942,137.387,23536.0
2018-11-14 15:15:00,162.86,162.98,162.77,162.96,19010.0,137.3617,137.4629,137.2858,137.446,19010.0
2018-11-14 15:20:00,162.87,162.95,162.79,162.79,14621.0,137.3701,137.4376,137.3026,137.3026,14621.0
2018-11-14 15:25:00,162.79,162.93,162.7,162.91,15516.0,137.3026,137.4207,137.2267,137.4038,15516.0
2018-11-14 15:30:00,162.88,163.15,162.84,162.84,39685.0,137.3785,137.6063,137.3448,137.3448,39685.0
2018-11-14 15:35:00,162.83,163.03,162.82,162.89,26601.0,137.3364,137.505,137.3279,137.387,26601.0
2018-11-14 15:40:00,162.92,163.06,162.83,163.02,41563.0,137.4123,137.5304,137.3364,137.4966,41563.0
2018-11-14 15:45:00,163.02,163.25,162.87,162.99,69268.0,137.4966,137.6906,137.3701,137.4713,69268.0
2018-11-14 15:50:00,162.99,163.19,162.88,163.03,112076.0,137.4713,137.64,137.3785,137.505,112076.0
2018-11-14 15:55:00,163.02,163.58,162.91,163.41,188718.0,137.4966,137.9689,137.4038,137.8256,188718.0
2018-11-15 09:30:00,162.75,162.78,161.99,162.31,33935.0,137.2689,137.2942,136.6279,136.8978,33935.0
2018-11-15 09:35:00,162.24,162.25,161.57,161.83,16303.0,136.8387,136.8472,136.2736,136.4929,16303.0
2018-11-15 09:40:00,161.81,162.0,161.32,161.75,15646.0,136.4761,136.6363,136.0628,136.4255,15646.0
2018-11-15 09:45:00,161.68,162.11,161.52,162.11,11447.0,136.3664,136.7291,136.2315,136.7291,11447.0
2018-11-15 09:50:00,161.92,162.0,161.54,161.85,37391.0,136.5688,136.6363,136.2483,136.5098,37391.0
2018-11-15 09:55:00,161.91,162.28,161.69,162.13,12825.0,136.5604,136.8725,136.3748,136.746,12825.0
2018-11-15 10:00:00,162.12,162.64,162.0,162.58,37996.0,136.7375,137.1761,136.6363,137.1255,37996.0
2018-11-15 10:05:00,162.54,162.85,162.43,162.47,20984.0,137.0918,137.3532,136.999,137.0327,20984.0
2018-11-15 10:10:00,162.47,162.48,161.76,161.76,31856.0,137.0327,137.0412,136.4339,136.4339,31856.0
2018-11-15 10:15:00,161.74,161.96,161.6,161.89,10477.0,136.417,136.6026,136.2989,136.5435,10477.0
2018-11-15 10:20:00,161.87,162.06,161.73,161.8,37209.0,136.5267,136.6869,136.4086,136.4676,37209.0
2018-11-15 10:25:00,161.7,161.88,161.55,161.67,27099.0,136.3833,136.5351,136.2568,136.358,27099.0
2018-11-15 10:30:00,161.67,161.98,161.52,161.9,22915.0,136.358,136.6194,136.2315,136.552,22915.0
2018-11-15 10:35:00,161.9,161.97,161.5,161.75,27045.0,136.552,136.611,136.2146,136.4255,27045.0
2018-11-15 10:40:00,161.78,162.2,161.72,161.72,22652.0,136.4508,136.805,136.4001,136.4001,22652.0
2018-11-15 10:45:00,161.62,161.69,161.34,161.38,23561.0,136.3158,136.3748,136.0796,136.1134,23561.0
2018-11-15 10:50:00,161.36,161.52,160.97,160.97,34651.0,136.0965,136.2315,135.7676,135.7676,34651.0
2018-11-15 10:55:00,160.92,161.16,160.92,161.13,17694.0,135.7254,135.9278,135.7254,135.9025,17694.0
2018-11-15 11:00:00,161.16,161.65,161.1,161.6,58659.0,135.9278,136.3411,135.8772,136.2989,58659.0
2018-11-15 11:05:00,161.64,161.77,161.56,161.62,4327.0,136.3327,136.4423,136.2652,136.3158,4327.0
2018-11-15 11:10:00,161.65,161.86,161.54,161.72,9743.0,136.3411,136.5182,136.2483,136.4001,9743.0
2018-11-15 11:15:00,161.71,161.87,161.63,161.77,15303.0,136.3917,136.5267,136.3242,136.4423,15303.0
2018-11-15 11:20:00,161.75,161.8,161.61,161.66,8020.0,136.4255,136.4676,136.3074,136.3495,8020.0
2018-11-15 11:25:00,161.63,161.78,161.61,161.78,5207.0,136.3242,136.4508,136.3074,136.4508,5207.0
2018-11-15 11:30:00,161.77,162.02,161.68,161.87,22129.0,136.4423,136.6532,136.3664,136.5267,22129.0
2018-11-15 11:35:00,161.86,161.91,161.7,161.91,8516.0,136.5182,136.5604,136.3833,136.5604,8516.0
2018-11-15 11:40:00,161.89,162.09,161.81,161.92,11610.0,136.5435,136.7122,136.4761,136.5688,11610.0
2018-11-15 11:45:00,161.94,161.98,161.75,161.8,13910.0,136.5857,136.6194,136.4255,136.4676,13910.0
2018-11-15 11:50:00,161.81,161.85,161.6,161.84,6324.0,136.4761,136.5098,136.2989,136.5014,6324.0
2018-11-15 11:55:00,161.84,161.92,161.76,161.89,10769.0,136.5014,136.5688,136.4339,136.5435,10769.0
2018-11-15 12:00:00,161.95,162.0,161.77,161.91,11660.0,136.5941,136.6363,136.4423,136.5604,11660.0
2018-11-15 12:05:00,161.93,162.02,161.79,161.81,21817.0,136.5773,136.6532,136.4592,136.4761,21817.0
2018-11-15 12:10:00,161.81,161.81,161.61,161.66,7875.0,136.4761,136.4761,136.3074,136.3495,7875.0
2018-11-15 12:15:00,161.64,161.8,161.6,161.7,11272.0,136.3327,136.4676,136.2989,136.3833,11272.0
2018-11-15 12:20:00,161.66,161.89,161.64,161.89,13149.0,136.3495,136.5435,136.3327,136.5435,13149.0
2018-11-15 12:25:00,161.88,161.88,161.69,161.88,15079.0,136.5351,136.5351,136.3748,136.5351,15079.0
2018-11-15 12:30:00,161.84,161.84,161.57,161.61,8229.0,136.5014,136.5014,136.2736,136.3074,8229.0
2018-11-15 12:35:00,161.63,161.67,161.45,161.5,17021.0,136.3242,136.358,136.1724,136.2146,17021.0
2018-11-15 12:40:00,161.49,161.51,161.37,161.39,15781.0,136.2062,136.223,136.1049,136.1218,15781.0
2018-11-15 12:45:00,161.4,161.41,161.29,161.31,11098.0,136.1302,136.1387,136.0375,136.0543,11098.0
2018-11-15 12:50:00,161.3,161.33,160.94,160.94,15097.0,136.0459,136.0712,135.7423,135.7423,15097.0
2018-11-15 12:55:00,160.92,160.98,160.81,160.95,7203.0,135.7254,135.776,135.6326,135.7507,7203.0
2018-11-15 13:00:00,160.98,161.25,160.96,161.03,7562.0,135.776,136.0037,135.7591,135.8182,7562.0
2018-11-15 13:05:00,161.03,161.05,160.74,160.81,10626.0,135.8182,135.835,135.5736,135.6326,10626.0
2018-11-15 13:10:00,160.79,160.84,160.65,160.8,9726.0,135.6158,135.6579,135.4977,135.6242,9726.0
2018-11-15 13:15:00,160.87,161.22,160.73,160.99,20366.0,135.6832,135.9784,135.5651,135.7844,20366.0
2018-11-15 13:20:00,161.06,161.57,161.06,161.5,11421.0,135.8435,136.2736,135.8435,136.2146,11421.0
2018-11-15 13:25:00,161.54,161.75,161.42,161.66,38228.0,136.2483,136.4255,136.1471,136.3495,38228.0
2018-11-15 13:30:00,161.71,161.86,161.68,161.82,7376.0,136.3917,136.5182,136.3664,136.4845,7376.0
2018-11-15 13:35:00,161.8,161.8,161.53,161.61,8589.0,136.4676,136.4676,136.2399,136.3074,8589.0
2018-11-15 13:40:00,161.45,161.65,161.35,161.59,8268.0,136.1724,136.3411,136.0881,136.2905,8268.0
2018-11-15 13:45:00,161.66,161.89,161.61,161.73,7113.0,136.3495,136.5435,136.3074,136.4086,7113.0
2018-11-15 13:50:00,161.72,161.8,161.57,161.65,11900.0,136.4001,136.4676,136.2736,136.3411,11900.0
2018-11-15 13:55:00,161.73,161.84,161.58,161.67,10734.0,136.4086,136.5014,136.2821,136.358,10734.0
2018-11-15 14:00:00,161.72,161.78,161.56,161.7,13332.0,136.4001,136.4508,136.2652,136.3833,13332.0
2018-11-15 14:05:00,161.68,161.76,161.49,161.52,14814.0,136.3664,136.4339,136.2062,136.2315,14814.0
2018-11-15 14:10:00,161.49,161.7,161.37,161.68,10265.0,136.2062,136.3833,136.1049,136.3664,10265.0
2018-11-15 14:15:00,161.68,161.68,161.46,161.58,9306.0,136.3664,136.3664,136.1809,136.2821,9306.0
2018-11-15 14:20:00,161.58,161.78,161.54,161.7,10496.0,136.2821,136.4508,136.2483,136.3833,10496.0
2018-11-15 14:25:00,161.72,162.05,161.72,162.01,10507.0,136.4001,136.6785,136.4001,136.6447,10507.0
2018-11-15 14:30:00,162.0,162.3,161.98,162.11,9786.0,136.6363,136.8893,136.6194,136.7291,9786.0
2018-11-15 14:35:00,162.1,162.13,161.68,161.72,9200.0,136.7207,136.746,136.3664,136.4001,9200.0
2018-11-15 14:40:00,161.71,161.86,161.7,161.74,11030.0,136.3917,136.5182,136.3833,136.417,11030.0
2018-11-15 14:45:00,161.75,161.82,161.72,161.78,12093.0,136.4255,136.4845,136.4001,136.4508,12093.0
2018-11-15 14:50:00,161.75,161.78,161.41,161.52,14320.0,136.4255,136.4508,136.1387,136.2315,14320.0
2018-11-15 14:55:00,161.51,161.75,161.5,161.61,10142.0,136.223,136.4255,136.2146,136.3074,10142.0
2018-11-15 15:00:00,161.61,161.62,161.21,161.37,17600.0,136.3074,136.3158,135.97,136.1049,17600.0
2018-11-15 15:05:00,161.38,161.54,161.31,161.46,13283.0,136.1134,136.2483,136.0543,136.1809,13283.0
2018-11-15 15:10:00,161.47,161.73,161.46,161.73,17551.0,136.1893,136.4086,136.1809,136.4086,17551.0
2018-11-15 15:15:00,161.75,161.75,161.49,161.52,10566.0,136.4255,136.4255,136.2062,136.2315,10566.0
2018-11-15 15:20:00,161.47,161.55,161.22,161.33,15491.0,136.1893,136.2568,135.9784,136.0712,15491.0
2018-11-15 15:25:00,161.34,161.43,161.17,161.18,22447.0,136.0796,136.1556,135.9363,135.9447,22447.0
2018-11-15 15:30:00,161.17,161.49,161.12,161.48,44632.0,135.9363,136.2062,135.8941,136.1977,44632.0
2018-11-15 15:35:00,161.45,161.76,161.42,161.76,21499.0,136.1724,136.4339,136.1471,136.4339,21499.0
2018-11-15 15:40:00,161.77,161.83,161.68,161.83,37110.0,136.4423,136.4929,136.3664,136.4929,37110.0
2018-11-15 15:45:00,161.81,161.94,161.75,161.89,35215.0,136.4761,136.5857,136.4255,136.5435,35215.0
2018-11-15 15:50:00,161.89,162.0,161.87,161.97,40088.0,136.5435,136.6363,136.5267,136.611,40088.0
2018-11-15 15:55:00,161.97,162.19,161.9,162.14,106372.0,136.611,136.7966,136.552,136.7544,106372.0
2018-11-16 09:30:00,161.89,162.4,161.63,162.4,129542.0,136.5435,136.9737,136.3242,136.9737,129542.0
2018-11-16 09:35:00,162.32,162.85,161.97,162.77,30362.0,136.9062,137.3532,136.611,137.2858,30362.0
2018-11-16 09:40:00,162.86,163.15,162.83,162.93,9932.0,137.3617,137.6063,137.3364,137.4207,9932.0
2018-11-16 09:45:00,163.0,163.12,162.83,162.84,10315.0,137.4797,137.581,137.3364,137.3448,10315.0
2018-11-16 09:50:00,162.8,163.0,162.59,163.0,10798.0,137.3111,137.4797,137.1339,137.4797,10798.0
2018-11-16 09:55:00,163.0,163.18,162.78,163.01,23886.0,137.4797,137.6316,137.2942,137.4882,23886.0
2018-11-16 10:00:00,163.0,163.05,162.87,162.92,6558.0,137.4797,137.5219,137.3701,137.4123,6558.0
2018-11-16 10:05:00,162.91,162.99,162.45,162.52,11209.0,137.4038,137.4713,137.0159,137.0749,11209.0
2018-11-16 10:10:00,162.53,162.64,162.44,162.62,14476.0,137.0833,137.1761,137.0074,137.1592,14476.0
2018-11-16 10:15:00,162.62,163.05,162.61,163.03,7908.0,137.1592,137.5219,137.1508,137.505,7908.0
2018-11-16 10:20:00,162.95,163.13,162.84,163.07,7726.0,137.4376,137.5894,137.3448,137.5388,7726.0
2018-11-16 10:25:00,163.08,163.24,162.93,162.98,6993.0,137.5472,137.6822,137.4207,137.4629,6993.0
2018-11-16 10:30:00,162.99,163.38,162.93,163.31,10244.0,137.4713,137.8002,137.4207,137.7412,10244.0
2018-11-16 10:35:00,163.35,163.5,163.16,163.17,19334.0,137.7749,137.9015,137.6147,137.6231,19334.0
2018-11-16 10:40:00,163.22,163.42,163.09,163.35,20120.0,137.6653,137.834,137.5557,137.7749,20120.0
2018-11-16 10:45:00,163.37,163.64,163.31,163.57,11121.0,137.7918,138.0195,137.7412,137.9605,11121.0
2018-11-16 10:50:00,163.61,163.68,163.35,163.41,5530.0,137.9942,138.0533,137.7749,137.8256,5530.0
2018-11-16 10:55:00,163.44,163.51,163.19,163.19,11490.0,137.8509,137.9099,137.64,137.64,11490.0
2018-11-16 11:00:00,163.25,163.48,163.25,163.45,11024.0,137.6906,137.8846,137.6906,137.8593,11024.0
2018-11-16 11:05:00,163.45,163.61,163.41,163.41,15336.0,137.8593,137.9942,137.8256,137.8256,15336.0
2018-11-16 11:10:00,163.41,163.49,163.36,163.42,8604.0,137.8256,137.893,137.7834,137.834,8604.0
2018-11-16 11:15:00,163.44,163.64,163.35,163.44,20628.0,137.8509,138.0195,137.7749,137.8509,20628.0
2018-11-16 11:20:00,163.44,163.53,163.03,163.03,11626.0,137.8509,137.9268,137.505,137.505,11626.0
2018-11-16 11:25:00,162.98,163.01,162.81,162.91,9846.0,137.4629,137.4882,137.3195,137.4038,9846.0
2018-11-16 11:30:00,162.91,163.19,162.86,163.02,12339.0,137.4038,137.64,137.3617,137.4966,12339.0
2018-11-16 11:35:00,163.0,163.04,162.85,162.89,5677.0,137.4797,137.5135,137.3532,137.387,5677.0
2018-11-16 11:40:00,162.92,162.92,162.67,162.7,9633.0,137.4123,137.4123,137.2014,137.2267,9633.0
2018-11-16 11:45:00,162.72,163.01,162.72,162.93,15572.0,137.2436,137.4882,137.2436,137.4207,15572.0
2018-11-16 11:50:00,162.99,163.17,162.97,163.12,7648.0,137.4713,137.6231,137.4544,137.581,7648.0
2018-11-16 11:55:00,163.1,163.16,162.92,163.06,8071.0,137.5641,137.6147,137.4123,137.5304,8071.0
2018-11-16 12:00:00,163.09,163.26,163.08,163.17,4943.0,137.5557,137.699,137.5472,137.6231,4943.0
2018-11-16 12:05:00,163.23,163.46,163.18,163.46,7247.0,137.6737,137.8677,137.6316,137.8677,7247.0
2018-11-16 12:10:00,163.41,163.41,163.2,163.28,6836.0,137.8256,137.8256,137.6484,137.7159,6836.0
2018-11-16 12:15:00,163.33,163.65,163.28,163.53,7392.0,137.7581,138.028,137.7159,137.9268,7392.0
2018-11-16 12:20:00,163.54,163.66,163.38,163.38,6443.0,137.9352,138.0364,137.8002,137.8002,6443.0
2018-11-16 12:25:00,163.41,163.46,163.3,163.33,8103.0,137.8256,137.8677,137.7328,137.7581,8103.0
2018-11-16 12:30:00,163.36,163.71,163.29,163.71,7616.0,137.7834,138.0786,137.7243,138.0786,7616.0
2018-11-16 12:35:00,163.74,164.18,163.74,163.92,11396.0,138.1039,138.475,138.1039,138.2557,11396.0
2018-11-16 12:40:00,163.88,163.97,163.71,163.71,8182.0,138.222,138.2979,138.0786,138.0786,8182.0
2018-11-16 12:45:00,163.76,164.15,163.76,164.03,11878.0,138.1208,138.4497,138.1208,138.3485,11878.0
2018-11-16 12:50:00,164.06,164.06,163.65,163.68,4644.0,138.3738,138.3738,138.028,138.0533,4644.0
2018-11-16 12:55:00,163.64,163.74,163.55,163.61,9103.0,138.0195,138.1039,137.9436,137.9942,9103.0
2018-11-16 13:00:00,163.62,163.98,163.62,163.85,9164.0,138.0027,138.3063,138.0027,138.1967,9164.0
2018-11-16 13:05:00,163.84,163.91,163.69,163.79,15436.0,138.1882,138.2473,138.0617,138.1461,15436.0
2018-11-16 13:10:00,163.76,163.94,163.73,163.84,7323.0,138.1208,138.2726,138.0955,138.1882,7323.0
2018-11-16 13:15:00,163.84,163.91,163.69,163.77,5798.0,138.1882,138.2473,138.0617,138.1292,5798.0
2018-11-16 13:20:00,163.77,163.78,163.52,163.64,6380.0,138.1292,138.1376,137.9183,138.0195,6380.0
2018-11-16 13:25:00,163.6,163.66,163.52,163.52,6849.0,137.9858,138.0364,137.9183,137.9183,6849.0
2018-11-16 13:30:00,163.56,163.8,163.56,163.74,6202.0,137.9521,138.1545,137.9521,138.1039,6202.0
2018-11-16 13:35:00,163.7,163.89,163.7,163.84,4647.0,138.0701,138.2304,138.0701,138.1882,4647.0
2018-11-16 13:40:00,163.81,163.85,163.59,163.75,7368.0,138.1629,138.1967,137.9774,138.1123,7368.0
2018-11-16 13:45:00,163.78,163.8,163.65,163.65,6866.0,138.1376,138.1545,138.028,138.028,6866.0
2018-11-16 13:50:00,163.72,163.78,163.57,163.63,5259.0,138.087,138.1376,137.9605,138.0111,5259.0
2018-11-16 13:55:00,163.64,163.64,163.5,163.5,5200.0,138.0195,138.0195,137.9015,137.9015,5200.0
2018-11-16 14:00:00,163.55,163.67,163.55,163.63,4424.0,137.9436,138.0448,137.9436,138.0111,4424.0
2018-11-16 14:05:00,163.63,163.86,163.63,163.8,9176.0,138.0111,138.2051,138.0111,138.1545,9176.0
2018-11-16 14:10:00,163.81,163.84,163.6,163.63,7247.0,138.1629,138.1882,137.9858,138.0111,7247.0
2018-11-16 14:15:00,163.62,163.84,163.55,163.8,8532.0,138.0027,138.1882,137.9436,138.1545,8532.0
2018-11-16 14:20:00,163.84,163.9,163.71,163.76,11168.0,138.1882,138.2388,138.0786,138.1208,11168.0
2018-11-16 14:25:00,163.75,164.1,163.73,164.05,9374.0,138.1123,138.4075,138.0955,138.3653,9374.0
2018-11-16 14:30:00,164.07,164.21,164.06,164.11,16215.0,138.3822,138.5003,138.3738,138.416,16215.0
2018-11-16 14:35:00,164.1,164.24,163.99,164.23,13073.0,138.4075,138.5256,138.3147,138.5172,13073.0
2018-11-16 14:40:00,164.18,164.21,164.06,164.06,58062.0,138.475,138.5003,138.3738,138.3738,58062.0
2018-11-16 14:45:00,164.04,164.21,164.02,164.16,6850.0,138.3569,138.5003,138.34,138.4581,6850.0
2018-11-16 14:50:00,164.19,164.19,163.81,163.83,6212.0,138.4834,138.4834,138.1629,138.1798,6212.0
2018-11-16 14:55:00,163.82,163.84,163.6,163.75,15238.0,138.1714,138.1882,137.9858,138.1123,15238.0
2018-11-16 15:00:00,163.77,163.87,163.67,163.67,14400.0,138.1292,138.2135,138.0448,138.0448,14400.0
2018-11-16 15:05:00,163.7,163.7,163.54,163.58,17323.0,138.0701,138.0701,137.9352,137.9689,17323.0
2018-11-16 15:10:00,163.58,163.67,163.52,163.59,12483.0,137.9689,138.0448,137.9183,137.9774,12483.0
2018-11-16 15:15:00,163.6,164.0,163.58,163.99,15460.0,137.9858,138.3232,137.9689,138.3147,15460.0
2018-11-16 15:20:00,163.97,163.98,163.88,163.91,20714.0,138.2979,138.3063,138.222,138.2473,20714.0
2018-11-16 15:25:00,163.91,163.98,163.85,163.85,18060.0,138.2473,138.3063,138.1967,138.1967,18060.0
2018-11-16 15:30:00,163.85,163.91,163.78,163.79,22678.0,138.1967,138.2473,138.1376,138.1461,22678.0
2018-11-16 15:35:00,163.79,163.89,163.73,163.89,22098.0,138.1461,138.2304,138.0955,138.2304,22098.0
2018-11-16 15:40:00,163.9,164.19,163.89,164.18,31203.0,138.2388,138.4834,138.2304,138.475,31203.0
2018-11-16 15:45:00,164.17,164.2,163.8,163.84,44026.0,138.4666,138.4919,138.1545,138.1882,44026.0
2018-11-16 15:50:00,163.84,163.87,163.78,163.82,69902.0,138.1882,138.2135,138.1376,138.1714,69902.0
2018-11-16 15:55:00,163.82,164.24,163.7,163.99,226441.0,138.1714,138.5256,138.0701,138.3147,226441.0
2018-11-19 09:30:00,164.5,166.25,164.3,166.08,135595.0,138.7449,140.2209,138.5762,140.0775,135595.0
2018-11-19 09:35:00,166.36,166.36,165.43,165.55,17319.0,140.3137,140.3137,139.5293,139.6305,17319.0
2018-11-19 09:40:00,165.51,166.0,165.36,165.95,14602.0,139.5968,140.01,139.4702,139.9679,14602.0
2018-11-19 09:45:00,165.83,166.03,165.6,165.85,17102.0,139.8667,140.0353,139.6727,139.8835,17102.0
2018-11-19 09:50:00,165.88,165.96,165.62,165.68,72323.0,139.9088,139.9763,139.6895,139.7401,72323.0
2018-11-19 09:55:00,165.74,165.94,165.53,165.9,15376.0,139.7908,139.9594,139.6136,139.9257,15376.0
2018-11-19 10:00:00,165.92,165.92,165.4,165.47,10665.0,139.9426,139.9426,139.504,139.563,10665.0
2018-11-19 10:05:00,165.53,165.72,165.2,165.2,17556.0,139.6136,139.7739,139.3353,139.3353,17556.0
2018-11-19 10:10:00,165.12,165.38,165.12,165.19,9106.0,139.2678,139.4871,139.2678,139.3269,9106.0
2018-11-19 10:15:00,165.31,165.31,165.13,165.28,8282.0,139.4281,139.4281,139.2763,139.4028,8282.0
2018-11-19 10:20:00,165.29,165.48,164.92,165.16,11672.0,139.4112,139.5715,139.0991,139.3016,11672.0
2018-11-19 10:25:00,165.14,165.18,164.86,165.02,14342.0,139.2847,139.3184,139.0485,139.1835,14342.0
2018-11-19 10:30:00,165.0,165.03,164.4,164.49,29260.0,139.1666,139.1919,138.6606,138.7365,29260.0
2018-11-19 10:35:00,164.44,164.63,164.32,164.34,10587.0,138.6943,138.8545,138.5931,138.6099,10587.0
2018-11-19 10:40:00,164.37,164.6,164.36,164.41,10550.0,138.6352,138.8292,138.6268,138.669,10550.0
2018-11-19 10:45:00,164.43,164.51,164.2,164.51,12901.0,138.6859,138.7533,138.4919,138.7533,12901.0
2018-11-19 10:50:00,164.47,165.14,164.36,164.91,45646.0,138.7196,139.2847,138.6268,139.0907,45646.0
2018-11-19 10:55:00,164.88,164.93,164.7,164.85,15331.0,139.0654,139.1076,138.9136,139.0401,15331.0
2018-11-19 11:00:00,164.84,164.88,164.5,164.65,10737.0,139.0317,139.0654,138.7449,138.8714,10737.0
2018-11-19 11:05:00,164.61,165.04,164.48,164.75,12200.0,138.8377,139.2003,138.728,138.9558,12200.0
2018-11-19 11:10:00,164.81,164.91,164.44,164.44,7945.0,139.0064,139.0907,138.6943,138.6943,7945.0
2018-11-19 11:15:00,164.43,164.64,164.35,164.35,7939.0,138.6859,138.863,138.6184,138.6184,7939.0
2018-11-19 11:20:00,164.33,164.5,164.13,164.48,22629.0,138.6015,138.7449,138.4328,138.728,22629.0
2018-11-19 11:25:00,164.47,164.74,164.36,164.66,13632.0,138.7196,138.9473,138.6268,138.8798,13632.0
2018-11-19 11:30:00,164.67,164.95,164.67,164.83,9763.0,138.8883,139.1244,138.8883,139.0232,9763.0
2018-11-19 11:35:00,164.8,164.86,164.54,164.61,10420.0,138.9979,139.0485,138.7786,138.8377,10420.0
2018-11-19 11:40:00,164.53,164.7,164.51,164.62,9122.0,138.7702,138.9136,138.7533,138.8461,9122.0
2018-11-19 11:45:00,164.54,164.69,164.41,164.64,19376.0,138.7786,138.9051,138.669,138.863,19376.0
2018-11-19 11:50:00,164.53,164.65,164.25,164.32,12636.0,138.7702,138.8714,138.534,138.5931,12636.0
2018-11-19 11:55:00,164.34,164.48,164.25,164.31,7287.0,138.6099,138.728,138.534,138.5846,7287.0
2018-11-19 12:00:00,164.31,164.38,164.03,164.11,7680.0,138.5846,138.6437,138.3485,138.416,7680.0
2018-11-19 12:05:00,164.13,164.18,163.91,164.05,5087.0,138.4328,138.475,138.2473,138.3653,5087.0
2018-11-19 12:10:00,164.02,164.28,163.9,164.0,9784.0,138.34,138.5593,138.2388,138.3232,9784.0
2018-11-19 12:15:00,163.94,164.13,163.88,164.13,17404.0,138.2726,138.4328,138.222,138.4328,17404.0
2018-11-19 12:20:00,164.13,164.32,164.09,164.19,9265.0,138.4328,138.5931,138.3991,138.4834,9265.0
2018-11-19 12:25:00,164.2,164.27,164.02,164.27,8216.0,138.4919,138.5509,138.34,138.5509,8216.0
2018-11-19 12:30:00,164.27,164.3,164.03,164.05,27667.0,138.5509,138.5762,138.3485,138.3653,27667.0
2018-11-19 12:35:00,164.09,164.52,164.09,164.52,24506.0,138.3991,138.7618,138.3991,138.7618,24506.0
2018-11-19 12:40:00,164.54,164.71,164.49,164.7,6021.0,138.7786,138.922,138.7365,138.9136,6021.0
2018-11-19 12:45:00,164.73,164.93,164.7,164.73,5900.0,138.9389,139.1076,138.9136,138.9389,5900.0
2018-11-19 12:50:00,164.73,165.0,164.61,164.95,8470.0,138.9389,139.1666,138.8377,139.1244,8470.0
2018-11-19 12:55:00,164.86,165.08,164.72,165.07,11466.0,139.0485,139.2341,138.9305,139.2257,11466.0
2018-11-19 13:00:00,165.04,165.12,164.95,165.07,7800.0,139.2003,139.2678,139.1244,139.2257,7800.0
2018-11-19 13:05:00,165.04,165.13,164.9,164.93,9707.0,139.2003,139.2763,139.0823,139.1076,9707.0
2018-11-19 13:10:00,164.95,165.26,164.95,165.13,14599.0,139.1244,139.3859,139.1244,139.2763,14599.0
2018-11-19 13:15:00,165.17,165.17,164.91,165.12,10450.0,139.31,139.31,139.0907,139.2678,10450.0
2018-11-19 13:20:00,165.13,165.19,164.92,164.92,13475.0,139.2763,139.3269,139.0991,139.0991,13475.0
2018-11-19 13:25:00,164.97,165.06,164.76,164.76,7516.0,139.1413,139.2172,138.9642,138.9642,7516.0
2018-11-19 13:30:00,164.79,164.98,164.71,164.82,8330.0,138.9895,139.1497,138.922,139.0148,8330.0
2018-11-19 13:35:00,164.8,165.11,164.77,165.0,19537.0,138.9979,139.2594,138.9726,139.1666,19537.0
2018-11-19 13:40:00,164.95,165.27,164.95,165.24,13218.0,139.1244,139.3943,139.1244,139.369,13218.0
2018-11-19 13:45:00,165.21,165.35,165.16,165.27,12490.0,139.3437,139.4618,139.3016,139.3943,12490.0
2018-11-19 13:50:00,165.28,165.38,165.15,165.15,8433.0,139.4028,139.4871,139.2931,139.2931,8433.0
2018-11-19 13:55:00,165.14,165.19,164.84,164.9,11200.0,139.2847,139.3269,139.0317,139.0823,11200.0
2018-11-19 14:00:00,164.81,164.86,164.66,164.71,17125.0,139.0064,139.0485,138.8798,138.922,17125.0
2018-11-19 14:05:00,164.75,164.83,164.66,164.7,13530.0,138.9558,139.0232,138.8798,138.9136,13530.0
2018-11-19 14:10:00,164.72,164.72,164.51,164.54,36126.0,138.9305,138.9305,138.7533,138.7786,36126.0
2018-11-19 14:15:00,164.54,164.89,164.42,164.85,19187.0,138.7786,139.0738,138.6774,139.0401,19187.0
2018-11-19 14:20:00,164.89,164.91,164.66,164.88,14321.0,139.0738,139.0907,138.8798,139.0654,14321.0
2018-11-19 14:25:00,164.91,165.01,164.84,164.91,8355.0,139.0907,139.175,139.0317,139.0907,8355.0
2018-11-19 14:30:00,164.89,165.07,164.85,165.07,8000.0,139.0738,139.2257,139.0401,139.2257,8000.0
2018-11-19 14:35:00,165.04,165.24,164.94,165.19,12270.0,139.2003,139.369,139.116,139.3269,12270.0
2018-11-19 14:40:00,165.21,165.42,165.15,165.34,34160.0,139.3437,139.5209,139.2931,139.4534,34160.0
2018-11-19 14:45:00,165.33,165.51,165.14,165.51,12537.0,139.4449,139.5968,139.2847,139.5968,12537.0
2018-11-19 14:50:00,165.5,165.7,165.44,165.7,13637.0,139.5883,139.757,139.5377,139.757,13637.0
2018-11-19 14:55:00,165.71,165.72,165.44,165.59,9282.0,139.7655,139.7739,139.5377,139.6642,9282.0
2018-11-19 15:00:00,165.63,165.75,165.5,165.69,23194.0,139.698,139.7992,139.5883,139.7486,23194.0
2018-11-19 15:05:00,165.67,165.79,165.67,165.77,15718.0,139.7317,139.8329,139.7317,139.8161,15718.0
2018-11-19 15:10:00,165.77,165.98,165.71,165.84,28176.0,139.8161,139.9932,139.7655,139.8751,28176.0
2018-11-19 15:15:00,165.84,165.89,165.64,165.89,33059.0,139.8751,139.9173,139.7064,139.9173,33059.0
2018-11-19 15:20:00,165.9,166.02,165.84,165.84,18510.0,139.9257,140.0269,139.8751,139.8751,18510.0
2018-11-19 15:25:00,165.87,165.87,165.47,165.63,17036.0,139.9004,139.9004,139.563,139.698,17036.0
2018-11-19 15:30:00,165.67,165.85,165.47,165.79,24533.0,139.7317,139.8835,139.563,139.8329,24533.0
2018-11-19 15:35:00,165.79,165.93,165.67,165.8,26676.0,139.8329,139.951,139.7317,139.8414,26676.0
2018-11-19 15:40:00,165.77,165.78,165.41,165.53,29106.0,139.8161,139.8245,139.5124,139.6136,29106.0
2018-11-19 15:45:00,165.53,165.96,165.45,165.94,56272.0,139.6136,139.9763,139.5462,139.9594,56272.0
2018-11-19 15:50:00,165.92,166.0,165.88,165.96,86481.0,139.9426,140.01,139.9088,139.9763,86481.0
2018-11-19 15:55:00,165.98,166.29,165.97,166.23,139924.0,139.9932,140.2546,139.9847,140.204,139924.0
2018-11-20 09:30:00,165.16,166.18,164.99,165.91,87304.0,139.3016,140.1619,139.1582,139.9341,87304.0
2018-11-20 09:35:00,166.0,166.3,165.74,165.94,17069.0,140.01,140.2631,139.7908,139.9594,17069.0
2018-11-20 09:40:00,165.96,166.55,165.94,166.46,29659.0,139.9763,140.4739,139.9594,140.398,29659.0
2018-11-20 09:45:00,166.44,166.8,166.23,166.71,58048.0,140.3812,140.6848,140.204,140.6089,58048.0
2018-11-20 09:50:00,166.57,166.89,166.39,166.89,17243.0,140.4908,140.7607,140.339,140.7607,17243.0
2018-11-20 09:55:00,166.9,167.09,166.56,166.56,18483.0,140.7691,140.9294,140.4824,140.4824,18483.0
2018-11-20 10:00:00,166.59,166.6,165.9,165.99,12564.0,140.5077,140.5161,139.9257,140.0016,12564.0
2018-11-20 10:05:00,165.91,165.92,165.62,165.75,27510.0,139.9341,139.9426,139.6895,139.7992,27510.0
2018-11-20 10:10:00,165.71,165.83,164.82,165.22,47179.0,139.7655,139.8667,139.0148,139.3522,47179.0
2018-11-20 10:15:00,165.31,165.31,164.73,164.88,34984.0,139.4281,139.4281,138.9389,139.0654,34984.0
2018-11-20 10:20:00,164.81,164.98,164.27,164.33,13749.0,139.0064,139.1497,138.5509,138.6015,13749.0
2018-11-20 10:25:00,164.31,164.46,164.03,164.03,33239.0,138.5846,138.7112,138.3485,138.3485,33239.0
2018-11-20 10:30:00,164.08,164.13,163.59,163.61,44926.0,138.3907,138.4328,137.9774,137.9942,44926.0
2018-11-20 10:35:00,163.57,163.76,163.53,163.63,18789.0,137.9605,138.1208,137.9268,138.0111,18789.0
2018-11-20 10:40:00,163.59,163.89,163.44,163.61,12018.0,137.9774,138.2304,137.8509,137.9942,12018.0
2018-11-20 10:45:00,163.58,163.61,163.17,163.21,13780.0,137.9689,137.9942,137.6231,137.6569,13780.0
2018-11-20 10:50:00,163.15,163.16,162.64,162.66,33314.0,137.6063,137.6147,137.1761,137.193,33314.0
2018-11-20 10:55:00,162.62,162.88,162.53,162.53,17024.0,137.1592,137.3785,137.0833,137.0833,17024.0
2018-11-20 11:00:00,162.53,162.59,161.88,161.93,41595.0,137.0833,137.1339,136.5351,136.5773,41595.0
2018-11-20 11:05:00,161.92,161.98,161.77,161.87,86703.0,136.5688,136.6194,136.4423,136.5267,86703.0
2018-11-20 11:10:00,161.87,162.68,161.85,162.51,42594.0,136.5267,137.2098,136.5098,137.0665,42594.0
2018-11-20 11:15:00,162.46,162.56,162.15,162.29,22114.0,137.0243,137.1086,136.7628,136.8809,22114.0
2018-11-20 11:20:00,162.23,162.32,161.82,162.27,39151.0,136.8303,136.9062,136.4845,136.864,39151.0
2018-11-20 11:25:00,162.24,162.54,162.24,162.52,12973.0,136.8387,137.0918,136.8387,137.0749,12973.0
2018-11-20 11:30:00,162.56,162.59,161.77,161.77,33928.0,137.1086,137.1339,136.4423,136.4423,33928.0
2018-11-20 11:35:00,161.79,162.21,161.77,162.16,60761.0,136.4592,136.8134,136.4423,136.7713,60761.0
2018-11-20 11:40:00,162.14,162.25,162.01,162.09,56462.0,136.7544,136.8472,136.6447,136.7122,56462.0
2018-11-20 11:45:00,162.09,162.83,162.07,162.41,14922.0,136.7122,137.3364,136.6954,136.9821,14922.0
2018-11-20 11:50:00,162.33,162.37,162.11,162.15,10711.0,136.9146,136.9484,136.7291,136.7628,10711.0
2018-11-20 11:55:00,162.14,162.46,161.87,161.94,16560.0,136.7544,137.0243,136.5267,136.5857,16560.0
2018-11-20 12:00:00,161.91,162.22,161.91,162.21,16948.0,136.5604,136.8219,136.5604,136.8134,16948.0
2018-11-20 12:05:00,162.19,162.19,161.76,161.76,23485.0,136.7966,136.7966,136.4339,136.4339,23485.0
2018-11-20 12:10:00,161.72,161.79,161.47,161.47,24114.0,136.4001,136.4592,136.1893,136.1893,24114.0
2018-11-20 12:15:00,161.47,161.83,161.43,161.83,28678.0,136.1893,136.4929,136.1556,136.4929,28678.0
2018-11-20 12:20:00,161.8,162.0,161.69,161.97,15077.0,136.4676,136.6363,136.3748,136.611,15077.0
2018-11-20 12:25:00,162.0,162.06,161.74,161.81,29840.0,136.6363,136.6869,136.417,136.4761,29840.0
2018-11-20 12:30:00,161.82,161.95,161.38,161.4,19903.0,136.4845,136.5941,136.1134,136.1302,19903.0
2018-11-20 12:35:00,161.4,161.56,161.25,161.26,30884.0,136.1302,136.2652,136.0037,136.0122,30884.0
2018-11-20 12:40:00,161.25,161.41,161.22,161.22,21518.0,136.0037,136.1387,135.9784,135.9784,21518.0
2018-11-20 12:45:00,161.23,161.28,160.99,161.14,76549.0,135.9869,136.029,135.7844,135.911,76549.0
2018-11-20 12:50:00,161.12,161.48,161.02,161.48,72113.0,135.8941,136.1977,135.8097,136.1977,72113.0
2018-11-20 12:55:00,161.54,161.65,161.34,161.35,16833.0,136.2483,136.3411,136.0796,136.0881,16833.0
2018-11-20 13:00:00,161.36,161.4,161.1,161.16,29477.0,136.0965,136.1302,135.8772,135.9278,29477.0
2018-11-20 13:05:00,161.16,161.45,161.1,161.25,65302.0,135.9278,136.1724,135.8772,136.0037,65302.0
2018-11-20 13:10:00,161.25,161.5,161.21,161.44,22496.0,136.0037,136.2146,135.97,136.164,22496.0
2018-11-20 13:15:00,161.44,161.69,161.41,161.55,13973.0,136.164,136.3748,136.1387,136.2568,13973.0
2018-11-20 13:20:00,161.6,161.61,161.25,161.39,19140.0,136.2989,136.3074,136.0037,136.1218,19140.0
2018-11-20 13:25:00,161.39,161.4,161.21,161.28,15845.0,136.1218,136.1302,135.97,136.029,15845.0
2018-11-20 13:30:00,161.25,161.35,161.21,161.3,18061.0,136.0037,136.0881,135.97,136.0459,18061.0
2018-11-20 13:35:00,161.24,161.47,161.22,161.43,20716.0,135.9953,136.1893,135.9784,136.1556,20716.0
2018-11-20 13:40:00,161.42,161.6,161.37,161.44,22666.0,136.1471,136.2989,136.1049,136.164,22666.0
2018-11-20 13:45:00,161.43,161.55,161.29,161.39,26359.0,136.1556,136.2568,136.0375,136.1218,26359.0
2018-11-20 13:50:00,161.36,161.53,161.35,161.49,16131.0,136.0965,136.2399,136.0881,136.2062,16131.0
2018-11-20 13:55:00,161.47,161.63,161.41,161.55,9549.0,136.1893,136.3242,136.1387,136.2568,9549.0
2018-11-20 14:00:00,161.57,161.71,161.52,161.56,7408.0,136.2736,136.3917,136.2315,136.2652,7408.0
2018-11-20 14:05:00,161.56,161.62,161.36,161.36,22058.0,136.2652,136.3158,136.0965,136.0965,22058.0
2018-11-20 14:10:00,161.35,161.56,161.35,161.54,33312.0,136.0881,136.2652,136.0881,136.2483,33312.0
2018-11-20 14:15:00,161.54,161.71,161.43,161.53,38777.0,136.2483,136.3917,136.1556,136.2399,38777.0
2018-11-20 14:20:00,161.5,161.61,161.38,161.54,12317.0,136.2146,136.3074,136.1134,136.2483,12317.0
2018-11-20 14:25:00,161.56,161.58,161.32,161.36,8894.0,136.2652,136.2821,136.0628,136.0965,8894.0
2018-11-20 14:30:00,161.36,161.65,161.3,161.61,15293.0,136.0965,136.3411,136.0459,136.3074,15293.0
2018-11-20 14:35:00,161.6,161.63,161.45,161.47,12281.0,136.2989,136.3242,136.1724,136.1893,12281.0
2018-11-20 14:40:00,161.49,161.64,161.34,161.57,24964.0,136.2062,136.3327,136.0796,136.2736,24964.0
2018-11-20 14:45:00,161.61,161.64,161.34,161.38,17072.0,136.3074,136.3327,136.0796,136.1134,17072.0
2018-11-20 14:50:00,161.35,161.43,161.14,161.2,31742.0,136.0881,136.1556,135.911,135.9616,31742.0
2018-11-20 14:55:00,161.2,161.4,161.16,161.22,42552.0,135.9616,136.1302,135.9278,135.9784,42552.0
2018-11-20 15:00:00,161.22,161.43,161.02,161.02,35901.0,135.9784,136.1556,135.8097,135.8097,35901.0
2018-11-20 15:05:00,160.99,161.25,160.93,161.17,23517.0,135.7844,136.0037,135.7338,135.9363,23517.0
2018-11-20 15:10:00,161.13,161.43,160.99,161.19,62554.0,135.9025,136.1556,135.7844,135.9531,62554.0
2018-11-20 15:15:00,161.15,161.3,161.14,161.18,50308.0,135.9194,136.0459,135.911,135.9447,50308.0
2018-11-20 15:20:00,161.2,161.29,161.14,161.17,30428.0,135.9616,136.0375,135.911,135.9363,30428.0
2018-11-20 15:25:00,161.18,161.22,161.01,161.01,49853.0,135.9447,135.9784,135.8013,135.8013,49853.0
2018-11-20 15:30:00,161.0,161.12,160.81,161.01,80474.0,135.7929,135.8941,135.6326,135.8013,80474.0
2018-11-20 15:35:00,161.01,161.23,160.97,161.11,64159.0,135.8013,135.9869,135.7676,135.8857,64159.0
2018-11-20 15:40:00,161.12,161.12,160.72,160.75,56681.0,135.8941,135.8941,135.5567,135.582,56681.0
2018-11-20 15:45:00,160.77,160.97,160.66,160.75,90061.0,135.5989,135.7676,135.5061,135.582,90061.0
2018-11-20 15:50:00,160.74,160.77,160.55,160.66,78349.0,135.5736,135.5989,135.4133,135.5061,78349.0
2018-11-20 15:55:00,160.64,160.99,160.6,160.64,147558.0,135.4892,135.7844,135.4555,135.4892,147558.0
2018-11-21 09:30:00,160.58,161.01,159.3,160.01,44949.0,135.4386,135.8013,134.359,134.9579,44949.0
2018-11-21 09:35:00,160.02,160.11,159.42,159.6,19496.0,134.9663,135.0422,134.4603,134.6121,19496.0
2018-11-21 09:40:00,159.67,160.12,159.03,159.03,18109.0,134.6711,135.0507,134.1313,134.1313,18109.0
2018-11-21 09:45:00,159.18,159.43,159.08,159.43,18288.0,134.2578,134.4687,134.1735,134.4687,18288.0
2018-11-21 09:50:00,159.47,159.83,159.27,159.59,31015.0,134.5024,134.8061,134.3337,134.6036,31015.0
2018-11-21 09:55:00,159.59,160.0,159.23,159.96,47478.0,134.6036,134.9494,134.3,134.9157,47478.0
2018-11-21 10:00:00,160.0,160.26,159.75,159.81,36716.0,134.9494,135.1687,134.7386,134.7892,36716.0
2018-11-21 10:05:00,159.76,160.08,159.64,159.8,24345.0,134.747,135.0169,134.6458,134.7808,24345.0
2018-11-21 10:10:00,159.82,159.82,159.35,159.6,19583.0,134.7976,134.7976,134.4012,134.6121,19583.0
2018-11-21 10:15:00,159.47,159.73,159.39,159.69,20023.0,134.5024,134.7217,134.4349,134.688,20023.0
2018-11-21 10:20:00,159.69,160.15,159.52,159.99,23962.0,134.688,135.076,134.5446,134.941,23962.0
2018-11-21 10:25:00,160.05,160.06,159.81,159.87,15087.0,134.9916,135.0,134.7892,134.8398,15087.0
2018-11-21 10:30:00,159.87,160.47,159.84,160.16,24078.0,134.8398,135.3459,134.8145,135.0844,24078.0
2018-11-21 10:35:00,160.16,160.16,159.84,159.93,23638.0,135.0844,135.0844,134.8145,134.8904,23638.0
2018-11-21 10:40:00,159.9,160.09,159.75,160.08,12514.0,134.8651,135.0254,134.7386,135.0169,12514.0
2018-11-21 10:45:00,160.07,160.18,159.92,160.08,23436.0,135.0085,135.1013,134.882,135.0169,23436.0
2018-11-21 10:50:00,160.09,160.24,160.04,160.17,14491.0,135.0254,135.1519,134.9832,135.0928,14491.0
2018-11-21 10:55:00,160.15,160.17,159.99,160.02,12024.0,135.076,135.0928,134.941,134.9663,12024.0
2018-11-21 11:00:00,160.05,160.07,159.81,160.04,18598.0,134.9916,135.0085,134.7892,134.9832,18598.0
2018-11-21 11:05:00,160.04,160.13,159.93,160.0,17993.0,134.9832,135.0591,134.8904,134.9494,17993.0
2018-11-21 11:10:00,160.0,160.07,159.85,160.01,17760.0,134.9494,135.0085,134.8229,134.9579,17760.0
2018-11-21 11:15:00,160.0,160.15,159.96,160.11,29588.0,134.9494,135.076,134.9157,135.0422,29588.0
2018-11-21 11:20:00,160.14,160.15,159.96,160.13,17421.0,135.0675,135.076,134.9157,135.0591,17421.0
2018-11-21 11:25:00,160.15,160.29,160.06,160.06,13007.0,135.076,135.194,135.0,135.0,13007.0
2018-11-21 11:30:00,160.07,160.39,160.04,160.39,10243.0,135.0085,135.2784,134.9832,135.2784,10243.0
2018-11-21 11:35:00,160.44,160.63,160.32,160.43,11618.0,135.3206,135.4808,135.2193,135.3121,11618.0
2018-11-21 11:40:00,160.47,160.68,160.43,160.59,13341.0,135.3459,135.523,135.3121,135.4471,13341.0
2018-11-21 11:45:00,160.53,160.63,160.47,160.47,16412.0,135.3965,135.4808,135.3459,135.3459,16412.0
2018-11-21 11:50:00,160.48,160.72,160.48,160.5,21652.0,135.3543,135.5567,135.3543,135.3712,21652.0
2018-11-21 11:55:00,160.49,160.75,160.38,160.75,55115.0,135.3627,135.582,135.2699,135.582,55115.0
2018-11-21 12:00:00,160.7,160.78,160.62,160.66,12347.0,135.5398,135.6073,135.4724,135.5061,12347.0
2018-11-21 12:05:00,160.67,160.7,160.52,160.7,12256.0,135.5145,135.5398,135.388,135.5398,12256.0
2018-11-21 12:10:00,160.69,160.72,160.45,160.46,22167.0,135.5314,135.5567,135.329,135.3374,22167.0
2018-11-21 12:15:00,160.42,160.49,160.23,160.47,19515.0,135.3037,135.3627,135.1434,135.3459,19515.0
2018-11-21 12:20:00,160.47,160.57,160.4,160.44,9535.0,135.3459,135.4302,135.2868,135.3206,9535.0
2018-11-21 12:25:00,160.46,160.66,160.36,160.59,26016.0,135.3374,135.5061,135.2531,135.4471,26016.0
2018-11-21 12:30:00,160.56,161.0,160.56,160.87,33987.0,135.4218,135.7929,135.4218,135.6832,33987.0
2018-11-21 12:35:00,160.89,161.05,160.78,160.82,29017.0,135.7001,135.835,135.6073,135.6411,29017.0
2018-11-21 12:40:00,160.83,160.97,160.73,160.9,19396.0,135.6495,135.7676,135.5651,135.7085,19396.0
2018-11-21 12:45:00,160.9,161.05,160.8,160.83,10953.0,135.7085,135.835,135.6242,135.6495,10953.0
2018-11-21 12:50:00,160.86,160.89,160.77,160.82,6599.0,135.6748,135.7001,135.5989,135.6411,6599.0
2018-11-21 12:55:00,160.8,160.94,160.79,160.86,11538.0,135.6242,135.7423,135.6158,135.6748,11538.0
2018-11-21 13:00:00,160.89,160.95,160.83,160.83,10277.0,135.7001,135.7507,135.6495,135.6495,10277.0
2018-11-21 13:05:00,160.84,160.88,160.75,160.75,7813.0,135.6579,135.6917,135.582,135.582,7813.0
2018-11-21 13:10:00,160.75,160.86,160.73,160.81,6308.0,135.582,135.6748,135.5651,135.6326,6308.0
2018-11-21 13:15:00,160.79,160.8,160.67,160.73,8713.0,135.6158,135.6242,135.5145,135.5651,8713.0
2018-11-21 13:20:00,160.73,160.74,160.63,160.72,19035.0,135.5651,135.5736,135.4808,135.5567,19035.0
2018-11-21 13:25:00,160.68,160.75,160.62,160.72,9282.0,135.523,135.582,135.4724,135.5567,9282.0
2018-11-21 13:30:00,160.72,160.86,160.72,160.84,11243.0,135.5567,135.6748,135.5567,135.6579,11243.0
2018-11-21 13:35:00,160.86,160.88,160.74,160.77,7096.0,135.6748,135.6917,135.5736,135.5989,7096.0
2018-11-21 13:40:00,160.75,160.88,160.75,160.84,7113.0,135.582,135.6917,135.582,135.6579,7113.0
2018-11-21 13:45:00,160.85,160.87,160.76,160.79,5581.0,135.6664,135.6832,135.5905,135.6158,5581.0
2018-11-21 13:50:00,160.79,160.87,160.76,160.83,4836.0,135.6158,135.6832,135.5905,135.6495,4836.0
2018-11-21 13:55:00,160.8,160.88,160.75,160.86,12063.0,135.6242,135.6917,135.582,135.6748,12063.0
2018-11-21 14:00:00,160.84,160.86,160.68,160.78,10593.0,135.6579,135.6748,135.523,135.6073,10593.0
2018-11-21 14:05:00,160.8,160.8,160.66,160.74,5386.0,135.6242,135.6242,135.5061,135.5736,5386.0
2018-11-21 14:10:00,160.69,160.79,160.69,160.76,7596.0,135.5314,135.6158,135.5314,135.5905,7596.0
2018-11-21 14:15:00,160.75,160.99,160.75,160.98,11832.0,135.582,135.7844,135.582,135.776,11832.0
2018-11-21 14:20:00,160.93,161.03,160.84,160.99,7829.0,135.7338,135.8182,135.6579,135.7844,7829.0
2018-11-21 14:25:00,161.0,161.1,160.94,161.01,15539.0,135.7929,135.8772,135.7423,135.8013,15539.0
2018-11-21 14:30:00,161.05,161.07,160.88,161.03,13213.0,135.835,135.8519,135.6917,135.8182,13213.0
2018-11-21 14:35:00,160.96,161.11,160.96,161.03,19003.0,135.7591,135.8857,135.7591,135.8182,19003.0
2018-11-21 14:40:00,161.1,161.42,161.1,161.18,14725.0,135.8772,136.1471,135.8772,135.9447,14725.0
2018-11-21 14:45:00,161.16,161.26,161.02,161.06,12964.0,135.9278,136.0122,135.8097,135.8435,12964.0
2018-11-21 14:50:00,161.03,161.17,160.96,161.0,15927.0,135.8182,135.9363,135.7591,135.7929,15927.0
2018-11-21 14:55:00,160.98,161.06,160.89,160.94,10717.0,135.776,135.8435,135.7001,135.7423,10717.0
2018-11-21 15:00:00,160.92,161.01,160.72,160.88,18508.0,135.7254,135.8013,135.5567,135.6917,18508.0
2018-11-21 15:05:00,160.9,161.19,160.83,161.19,20302.0,135.7085,135.9531,135.6495,135.9531,20302.0
2018-11-21 15:10:00,161.23,161.28,160.96,160.98,12248.0,135.9869,136.029,135.7591,135.776,12248.0
2018-11-21 15:15:00,160.95,161.01,160.79,160.79,10879.0,135.7507,135.8013,135.6158,135.6158,10879.0
2018-11-21 15:20:00,160.78,160.84,160.75,160.81,5671.0,135.6073,135.6579,135.582,135.6326,5671.0
2018-11-21 15:25:00,160.8,160.85,160.6,160.68,14040.0,135.6242,135.6664,135.4555,135.523,14040.0
2018-11-21 15:30:00,160.66,160.66,160.39,160.49,20130.0,135.5061,135.5061,135.2784,135.3627,20130.0
2018-11-21 15:35:00,160.44,160.59,160.4,160.4,21532.0,135.3206,135.4471,135.2868,135.2868,21532.0
2018-11-21 15:40:00,160.39,160.41,160.22,160.38,27486.0,135.2784,135.2952,135.135,135.2699,27486.0
2018-11-21 15:45:00,160.33,160.49,160.32,160.46,37786.0,135.2278,135.3627,135.2193,135.3374,37786.0
2018-11-21 15:50:00,160.47,160.72,160.47,160.67,45082.0,135.3459,135.5567,135.3459,135.5145,45082.0
2018-11-21 15:55:00,160.65,160.73,160.37,160.37,108449.0,135.4977,135.5651,135.2615,135.2615,108449.0
2018-11-23 09:30:00,159.76,160.23,159.41,159.41,16974.0,134.747,135.1434,134.4518,134.4518,16974.0
2018-11-23 09:35:00,159.53,159.87,159.29,159.5,9532.0,134.553,134.8398,134.3506,134.5277,9532.0
2018-11-23 09:40:00,159.69,159.88,159.54,159.68,6125.0,134.688,134.8482,134.5615,134.6795,6125.0
2018-11-23 09:45:00,159.61,159.88,159.42,159.43,9420.0,134.6205,134.8482,134.4603,134.4687,9420.0
2018-11-23 09:50:00,159.46,159.56,159.34,159.38,5711.0,134.494,134.5783,134.3928,134.4265,5711.0
2018-11-23 09:55:00,159.41,159.46,159.19,159.46,4640.0,134.4518,134.494,134.2663,134.494,4640.0
2018-11-23 10:00:00,159.46,159.48,159.01,159.01,6227.0,134.494,134.5109,134.1144,134.1144,6227.0
2018-11-23 10:05:00,158.96,159.29,158.87,158.95,10546.0,134.0723,134.3506,133.9964,134.0638,10546.0
2018-11-23 10:10:00,159.09,159.79,159.01,159.52,8905.0,134.1819,134.7723,134.1144,134.5446,8905.0
2018-11-23 10:15:00,159.6,159.99,159.55,159.81,7900.0,134.6121,134.941,134.5699,134.7892,7900.0
2018-11-23 10:20:00,159.77,159.87,159.53,159.66,22690.0,134.7555,134.8398,134.553,134.6627,22690.0
2018-11-23 10:25:00,159.66,159.66,159.36,159.42,5001.0,134.6627,134.6627,134.4096,134.4603,5001.0
2018-11-23 10:30:00,159.48,159.52,159.32,159.46,8401.0,134.5109,134.5446,134.3759,134.494,8401.0
2018-11-23 10:35:00,159.51,159.59,159.46,159.56,9200.0,134.5362,134.6036,134.494,134.5783,9200.0
2018-11-23 10:40:00,159.56,159.67,159.47,159.52,14849.0,134.5783,134.6711,134.5024,134.5446,14849.0
2018-11-23 10:45:00,159.52,159.76,159.45,159.75,11721.0,134.5446,134.747,134.4856,134.7386,11721.0
2018-11-23 10:50:00,159.7,160.07,159.69,160.0,11176.0,134.6964,135.0085,134.688,134.9494,11176.0
2018-11-23 10:55:00,160.05,160.05,159.84,159.84,10921.0,134.9916,134.9916,134.8145,134.8145,10921.0
2018-11-23 11:00:00,159.9,160.04,159.87,159.88,16715.0,134.8651,134.9832,134.8398,134.8482,16715.0
2018-11-23 11:05:00,159.84,159.85,159.64,159.65,4417.0,134.8145,134.8229,134.6458,134.6542,4417.0
2018-11-23 11:10:00,159.65,159.94,159.63,159.94,4500.0,134.6542,134.8988,134.6374,134.8988,4500.0
2018-11-23 11:15:00,159.95,160.25,159.95,160.2,16105.0,134.9073,135.1603,134.9073,135.1181,16105.0
2018-11-23 11:20:00,160.19,160.25,160.01,160.22,31066.0,135.1097,135.1603,134.9579,135.135,31066.0
2018-11-23 11:25:00,160.25,160.37,160.18,160.26,20534.0,135.1603,135.2615,135.1013,135.1687,20534.0
2018-11-23 11:30:00,160.21,160.31,160.11,160.22,16100.0,135.1266,135.2109,135.0422,135.135,16100.0
2018-11-23 11:35:00,160.24,160.48,160.18,160.22,37325.0,135.1519,135.3543,135.1013,135.135,37325.0
2018-11-23 11:40:00,160.24,160.25,160.05,160.08,6352.0,135.1519,135.1603,134.9916,135.0169,6352.0
2018-11-23 11:45:00,160.12,160.28,160.08,160.2,12527.0,135.0507,135.1856,135.0169,135.1181,12527.0
2018-11-23 11:50:00,160.23,160.27,160.0,160.24,12837.0,135.1434,135.1772,134.9494,135.1519,12837.0
2018-11-23 11:55:00,160.25,160.3,160.02,160.17,14585.0,135.1603,135.2025,134.9663,135.0928,14585.0
2018-11-23 12:00:00,160.11,160.42,160.09,160.41,12741.0,135.0422,135.3037,135.0254,135.2952,12741.0
2018-11-23 12:05:00,160.42,160.55,160.27,160.31,16240.0,135.3037,135.4133,135.1772,135.2109,16240.0
2018-11-23 12:10:00,160.36,160.87,160.35,160.4,13339.0,135.2531,135.6832,135.2446,135.2868,13339.0
2018-11-23 12:15:00,160.4,160.55,160.37,160.49,10292.0,135.2868,135.4133,135.2615,135.3627,10292.0
2018-11-23 12:20:00,160.52,160.74,160.52,160.74,4078.0,135.388,135.5736,135.388,135.5736,4078.0
2018-11-23 12:25:00,160.68,160.94,160.68,160.94,16879.0,135.523,135.7423,135.523,135.7423,16879.0
2018-11-23 12:30:00,160.88,160.92,160.69,160.91,9616.0,135.6917,135.7254,135.5314,135.717,9616.0
2018-11-23 12:35:00,160.9,161.18,160.83,161.01,15626.0,135.7085,135.9447,135.6495,135.8013,15626.0
2018-11-23 12:40:00,161.0,161.02,160.88,160.94,4849.0,135.7929,135.8097,135.6917,135.7423,4849.0
2018-11-23 12:45:00,160.91,160.98,160.79,160.91,9448.0,135.717,135.776,135.6158,135.717,9448.0
2018-11-23 12:50:00,160.93,160.93,160.7,160.84,31590.0,135.7338,135.7338,135.5398,135.6579,31590.0
2018-11-23 12:55:00,160.77,160.77,160.32,160.39,37902.0,135.5989,135.5989,135.2193,135.2784,37902.0
2018-11-26 09:30:00,160.99,161.76,160.93,161.09,23804.0,135.7844,136.4339,135.7338,135.8688,23804.0
2018-11-26 09:35:00,161.14,161.57,161.08,161.55,11124.0,135.911,136.2736,135.8604,136.2568,11124.0
2018-11-26 09:40:00,161.37,161.56,161.19,161.35,3750.0,136.1049,136.2652,135.9531,136.0881,3750.0
2018-11-26 09:45:00,161.32,161.32,161.04,161.15,5858.0,136.0628,136.0628,135.8266,135.9194,5858.0
2018-11-26 09:50:00,161.19,161.23,160.86,161.01,8330.0,135.9531,135.9869,135.6748,135.8013,8330.0
2018-11-26 09:55:00,161.02,161.77,161.02,161.48,10740.0,135.8097,136.4423,135.8097,136.1977,10740.0
2018-11-26 10:00:00,161.53,161.55,161.2,161.26,6740.0,136.2399,136.2568,135.9616,136.0122,6740.0
2018-11-26 10:05:00,161.24,161.38,161.12,161.21,5069.0,135.9953,136.1134,135.8941,135.97,5069.0
2018-11-26 10:10:00,161.18,161.36,160.82,160.86,5965.0,135.9447,136.0965,135.6411,135.6748,5965.0
2018-11-26 10:15:00,160.86,160.92,160.62,160.7,6061.0,135.6748,135.7254,135.4724,135.5398,6061.0
2018-11-26 10:20:00,160.75,160.89,160.57,160.63,7361.0,135.582,135.7001,135.4302,135.4808,7361.0
2018-11-26 10:25:00,160.69,160.75,160.5,160.5,5275.0,135.5314,135.582,135.3712,135.3712,5275.0
2018-11-26 10:30:00,160.55,160.63,160.28,160.28,5237.0,135.4133,135.4808,135.1856,135.1856,5237.0
2018-11-26 10:35:00,160.29,160.37,160.05,160.08,14985.0,135.194,135.2615,134.9916,135.0169,14985.0
2018-11-26 10:40:00,160.08,160.1,159.64,159.75,16519.0,135.0169,135.0338,134.6458,134.7386,16519.0
2018-11-26 10:45:00,159.73,159.96,159.65,159.92,18783.0,134.7217,134.9157,134.6542,134.882,18783.0
2018-11-26 10:50:00,159.98,160.26,159.9,160.16,8990.0,134.9326,135.1687,134.8651,135.0844,8990.0
2018-11-26 10:55:00,160.15,160.15,159.84,159.91,7958.0,135.076,135.076,134.8145,134.8735,7958.0
2018-11-26 11:00:00,159.85,160.0,159.79,159.81,5456.0,134.8229,134.9494,134.7723,134.7892,5456.0
2018-11-26 11:05:00,159.8,159.91,159.75,159.9,10038.0,134.7808,134.8735,134.7386,134.8651,10038.0
2018-11-26 11:10:00,159.92,159.92,159.48,159.49,12511.0,134.882,134.882,134.5109,134.5193,12511.0
2018-11-26 11:15:00,159.49,159.73,159.47,159.71,27651.0,134.5193,134.7217,134.5024,134.7048,27651.0
2018-11-26 11:20:00,159.73,159.83,159.62,159.68,10856.0,134.7217,134.8061,134.6289,134.6795,10856.0
2018-11-26 11:25:00,159.66,159.72,159.54,159.72,6040.0,134.6627,134.7133,134.5615,134.7133,6040.0
2018-11-26 11:30:00,159.7,159.93,159.58,159.92,15900.0,134.6964,134.8904,134.5952,134.882,15900.0
2018-11-26 11:35:00,159.95,159.95,159.55,159.61,9546.0,134.9073,134.9073,134.5699,134.6205,9546.0
2018-11-26 11:40:00,159.66,159.66,159.46,159.53,9436.0,134.6627,134.6627,134.494,134.553,9436.0
2018-11-26 11:45:00,159.55,159.58,159.43,159.43,8432.0,134.5699,134.5952,134.4687,134.4687,8432.0
2018-11-26 11:50:00,159.44,159.47,159.32,159.34,10087.0,134.4771,134.5024,134.3759,134.3928,10087.0
2018-11-26 11:55:00,159.34,159.69,159.24,159.69,17717.0,134.3928,134.688,134.3084,134.688,17717.0
2018-11-26 12:00:00,159.73,159.8,159.71,159.74,3898.0,134.7217,134.7808,134.7048,134.7301,3898.0
2018-11-26 12:05:00,159.77,159.77,159.71,159.74,14074.0,134.7555,134.7555,134.7048,134.7301,14074.0
2018-11-26 12:10:00,159.71,159.78,159.49,159.5,11552.0,134.7048,134.7639,134.5193,134.5277,11552.0
2018-11-26 12:15:00,159.5,159.67,159.44,159.67,8578.0,134.5277,134.6711,134.4771,134.6711,8578.0
2018-11-26 12:20:00,159.67,159.81,159.6,159.74,34084.0,134.6711,134.7892,134.6121,134.7301,34084.0
2018-11-26 12:25:00,159.77,160.41,159.77,160.41,22815.0,134.7555,135.2952,134.7555,135.2952,22815.0
2018-11-26 12:30:00,160.4,160.45,160.25,160.27,8108.0,135.2868,135.329,135.1603,135.1772,8108.0
2018-11-26 12:35:00,160.3,160.3,160.14,160.18,7332.0,135.2025,135.2025,135.0675,135.1013,7332.0
2018-11-26 12:40:00,160.24,160.34,160.15,160.21,5265.0,135.1519,135.2362,135.076,135.1266,5265.0
2018-11-26 12:45:00,160.21,160.31,160.15,160.19,6580.0,135.1266,135.2109,135.076,135.1097,6580.0
2018-11-26 12:50:00,160.17,160.27,160.16,160.27,6468.0,135.0928,135.1772,135.0844,135.1772,6468.0
2018-11-26 12:55:00,160.25,160.38,160.25,160.34,3139.0,135.1603,135.2699,135.1603,135.2362,3139.0
2018-11-26 13:00:00,160.34,160.37,160.14,160.17,6090.0,135.2362,135.2615,135.0675,135.0928,6090.0
2018-11-26 13:05:00,160.2,160.3,160.09,160.27,10233.0,135.1181,135.2025,135.0254,135.1772,10233.0
2018-11-26 13:10:00,160.3,160.71,160.28,160.71,8078.0,135.2025,135.5483,135.1856,135.5483,8078.0
2018-11-26 13:15:00,160.68,160.73,160.57,160.61,8419.0,135.523,135.5651,135.4302,135.4639,8419.0
2018-11-26 13:20:00,160.63,160.74,160.61,160.61,4885.0,135.4808,135.5736,135.4639,135.4639,4885.0
2018-11-26 13:25:00,160.6,160.64,160.54,160.55,2845.0,135.4555,135.4892,135.4049,135.4133,2845.0
2018-11-26 13:30:00,160.57,160.62,160.54,160.62,9300.0,135.4302,135.4724,135.4049,135.4724,9300.0
2018-11-26 13:35:00,160.65,160.78,160.65,160.78,2814.0,135.4977,135.6073,135.4977,135.6073,2814.0
2018-11-26 13:40:00,160.88,160.89,160.69,160.75,12163.0,135.6917,135.7001,135.5314,135.582,12163.0
2018-11-26 13:45:00,160.79,160.87,160.74,160.82,2280.0,135.6158,135.6832,135.5736,135.6411,2280.0
2018-11-26 13:50:00,160.91,161.01,160.9,160.92,4775.0,135.717,135.8013,135.7085,135.7254,4775.0
2018-11-26 13:55:00,160.91,160.95,160.89,160.93,4178.0,135.717,135.7507,135.7001,135.7338,4178.0
2018-11-26 14:00:00,160.92,161.18,160.92,161.18,3910.0,135.7254,135.9447,135.7254,135.9447,3910.0
2018-11-26 14:05:00,161.15,161.2,161.07,161.14,4062.0,135.9194,135.9616,135.8519,135.911,4062.0
2018-11-26 14:10:00,161.14,161.23,161.07,161.16,4528.0,135.911,135.9869,135.8519,135.9278,4528.0
2018-11-26 14:15:00,161.23,161.24,161.12,161.24,4135.0,135.9869,135.9953,135.8941,135.9953,4135.0
2018-11-26 14:20:00,161.23,161.25,161.18,161.22,7445.0,135.9869,136.0037,135.9447,135.9784,7445.0
2018-11-26 14:25:00,161.22,161.3,161.18,161.28,11583.0,135.9784,136.0459,135.9447,136.029,11583.0
2018-11-26 14:30:00,161.28,161.42,161.28,161.41,7327.0,136.029,136.1471,136.029,136.1387,7327.0
2018-11-26 14:35:00,161.39,161.39,161.32,161.32,2855.0,136.1218,136.1218,136.0628,136.0628,2855.0
2018-11-26 14:40:00,161.27,161.27,161.1,161.1,7315.0,136.0206,136.0206,135.8772,135.8772,7315.0
2018-11-26 14:45:00,161.12,161.24,161.11,161.19,7612.0,135.8941,135.9953,135.8857,135.9531,7612.0
2018-11-26 14:50:00,161.2,161.4,161.2,161.4,5993.0,135.9616,136.1302,135.9616,136.1302,5993.0
2018-11-26 14:55:00,161.41,161.41,161.26,161.37,5491.0,136.1387,136.1387,136.0122,136.1049,5491.0
2018-11-26 15:00:00,161.42,161.45,161.24,161.43,9110.0,136.1471,136.1724,135.9953,136.1556,9110.0
2018-11-26 15:05:00,161.39,161.44,161.3,161.36,5693.0,136.1218,136.164,136.0459,136.0965,5693.0
2018-11-26 15:10:00,161.4,161.44,161.36,161.42,6895.0,136.1302,136.164,136.0965,136.1471,6895.0
2018-11-26 15:15:00,161.4,161.55,161.38,161.55,20573.0,136.1302,136.2568,136.1134,136.2568,20573.0
2018-11-26 15:20:00,161.56,161.56,161.29,161.32,48489.0,136.2652,136.2652,136.0375,136.0628,48489.0
2018-11-26 15:25:00,161.32,161.36,161.15,161.24,32481.0,136.0628,136.0965,135.9194,135.9953,32481.0
2018-11-26 15:30:00,161.25,161.41,161.14,161.41,13771.0,136.0037,136.1387,135.911,136.1387,13771.0
2018-11-26 15:35:00,161.46,161.5,161.26,161.32,15041.0,136.1809,136.2146,136.0122,136.0628,15041.0
2018-11-26 15:40:00,161.27,161.27,161.13,161.19,17110.0,136.0206,136.0206,135.9025,135.9531,17110.0
2018-11-26 15:45:00,161.19,161.36,161.19,161.36,31968.0,135.9531,136.0965,135.9531,136.0965,31968.0
2018-11-26 15:50:00,161.36,161.43,161.35,161.39,47002.0,136.0965,136.1556,136.0881,136.1218,47002.0
2018-11-26 15:55:00,161.39,161.64,161.39,161.59,95812.0,136.1218,136.3327,136.1218,136.2905,95812.0
2018-11-27 09:30:00,161.41,161.59,160.44,160.75,24125.0,136.1387,136.2905,135.3206,135.582,24125.0
2018-11-27 09:35:00,160.78,160.9,160.4,160.76,15919.0,135.6073,135.7085,135.2868,135.5905,15919.0
2018-11-27 09:40:00,160.8,161.02,160.44,160.49,6755.0,135.6242,135.8097,135.3206,135.3627,6755.0
2018-11-27 09:45:00,160.45,160.61,160.42,160.54,13953.0,135.329,135.4639,135.3037,135.4049,13953.0
2018-11-27 09:50:00,160.62,160.69,160.4,160.52,6520.0,135.4724,135.5314,135.2868,135.388,6520.0
2018-11-27 09:55:00,160.52,160.58,160.33,160.48,4471.0,135.388,135.4386,135.2278,135.3543,4471.0
2018-11-27 10:00:00,160.47,160.56,160.24,160.28,6232.0,135.3459,135.4218,135.1519,135.1856,6232.0
2018-11-27 10:05:00,160.24,160.59,160.23,160.45,8864.0,135.1519,135.4471,135.1434,135.329,8864.0
2018-11-27 10:10:00,160.53,160.69,160.48,160.57,9149.0,135.3965,135.5314,135.3543,135.4302,9149.0
2018-11-27 10:15:00,160.49,160.69,160.48,160.68,10642.0,135.3627,135.5314,135.3543,135.523,10642.0
2018-11-27 10:20:00,160.62,160.62,160.29,160.43,11029.0,135.4724,135.4724,135.194,135.3121,11029.0
2018-11-27 10:25:00,160.49,160.61,160.3,160.47,32205.0,135.3627,135.4639,135.2025,135.3459,32205.0
2018-11-27 10:30:00,160.47,160.48,160.17,160.18,11862.0,135.3459,135.3543,135.0928,135.1013,11862.0
2018-11-27 10:35:00,160.17,160.31,159.98,160.04,8752.0,135.0928,135.2109,134.9326,134.9832,8752.0
2018-11-27 10:40:00,160.09,160.37,160.01,160.34,13887.0,135.0254,135.2615,134.9579,135.2362,13887.0
2018-11-27 10:45:00,160.34,160.82,160.34,160.81,14203.0,135.2362,135.6411,135.2362,135.6326,14203.0
2018-11-27 10:50:00,160.78,160.93,160.7,160.91,7111.0,135.6073,135.7338,135.5398,135.717,7111.0
2018-11-27 10:55:00,160.93,161.08,160.89,161.07,30094.0,135.7338,135.8604,135.7001,135.8519,30094.0
2018-11-27 11:00:00,161.04,161.2,160.96,161.2,9843.0,135.8266,135.9616,135.7591,135.9616,9843.0
2018-11-27 11:05:00,161.17,161.38,161.14,161.38,7755.0,135.9363,136.1134,135.911,136.1134,7755.0
2018-11-27 11:10:00,161.42,161.6,161.34,161.39,9573.0,136.1471,136.2989,136.0796,136.1218,9573.0
2018-11-27 11:15:00,161.36,161.36,161.16,161.2,4469.0,136.0965,136.0965,135.9278,135.9616,4469.0
2018-11-27 11:20:00,161.19,161.35,161.19,161.35,14694.0,135.9531,136.0881,135.9531,136.0881,14694.0
2018-11-27 11:25:00,161.36,161.41,161.3,161.33,7829.0,136.0965,136.1387,136.0459,136.0712,7829.0
2018-11-27 11:30:00,161.39,161.55,161.34,161.39,5868.0,136.1218,136.2568,136.0796,136.1218,5868.0
2018-11-27 11:35:00,161.35,161.44,161.33,161.44,8879.0,136.0881,136.164,136.0712,136.164,8879.0
2018-11-27 11:40:00,161.41,161.42,161.12,161.13,9746.0,136.1387,136.1471,135.8941,135.9025,9746.0
2018-11-27 11:45:00,161.13,161.27,161.11,161.18,7765.0,135.9025,136.0206,135.8857,135.9447,7765.0
2018-11-27 11:50:00,161.21,161.45,161.21,161.41,9224.0,135.97,136.1724,135.97,136.1387,9224.0
2018-11-27 11:55:00,161.45,161.49,161.25,161.25,12057.0,136.1724,136.2062,136.0037,136.0037,12057.0
2018-11-27 12:00:00,161.27,161.31,161.22,161.27,7582.0,136.0206,136.0543,135.9784,136.0206,7582.0
2018-11-27 12:05:00,161.28,161.33,161.27,161.3,9284.0,136.029,136.0712,136.0206,136.0459,9284.0
2018-11-27 12:10:00,161.3,161.32,161.05,161.08,18522.0,136.0459,136.0628,135.835,135.8604,18522.0
2018-11-27 12:15:00,161.02,161.07,160.97,161.07,8850.0,135.8097,135.8519,135.7676,135.8519,8850.0
2018-11-27 12:20:00,161.05,161.19,161.0,161.19,11253.0,135.835,135.9531,135.7929,135.9531,11253.0
2018-11-27 12:25:00,161.16,161.18,160.68,160.82,14939.0,135.9278,135.9447,135.523,135.6411,14939.0
2018-11-27 12:30:00,160.83,160.98,160.83,160.93,6150.0,135.6495,135.776,135.6495,135.7338,6150.0
2018-11-27 12:35:00,160.93,161.31,160.93,161.31,5575.0,135.7338,136.0543,135.7338,136.0543,5575.0
2018-11-27 12:40:00,161.34,161.37,161.19,161.21,20635.0,136.0796,136.1049,135.9531,135.97,20635.0
2018-11-27 12:45:00,161.24,161.28,161.05,161.05,10003.0,135.9953,136.029,135.835,135.835,10003.0
2018-11-27 12:50:00,161.05,161.09,161.0,161.08,11902.0,135.835,135.8688,135.7929,135.8604,11902.0
2018-11-27 12:55:00,161.09,161.29,161.09,161.22,6005.0,135.8688,136.0375,135.8688,135.9784,6005.0
2018-11-27 13:00:00,161.23,161.29,161.21,161.22,7248.0,135.9869,136.0375,135.97,135.9784,7248.0
2018-11-27 13:05:00,161.22,161.29,161.21,161.26,11010.0,135.9784,136.0375,135.97,136.0122,11010.0
2018-11-27 13:10:00,161.24,161.3,161.16,161.28,9523.0,135.9953,136.0459,135.9278,136.029,9523.0
2018-11-27 13:15:00,161.29,161.43,161.1,161.34,18771.0,136.0375,136.1556,135.8772,136.0796,18771.0
2018-11-27 13:20:00,161.32,161.42,161.31,161.39,7165.0,136.0628,136.1471,136.0543,136.1218,7165.0
2018-11-27 13:25:00,161.41,161.45,161.29,161.45,2121.0,136.1387,136.1724,136.0375,136.1724,2121.0
2018-11-27 13:30:00,161.47,161.51,161.43,161.43,2411.0,136.1893,136.223,136.1556,136.1556,2411.0
2018-11-27 13:35:00,161.4,161.68,161.4,161.58,5065.0,136.1302,136.3664,136.1302,136.2821,5065.0
2018-11-27 13:40:00,161.61,161.61,161.52,161.52,3235.0,136.3074,136.3074,136.2315,136.2315,3235.0
2018-11-27 13:45:00,161.53,161.55,161.47,161.49,4156.0,136.2399,136.2568,136.1893,136.2062,4156.0
2018-11-27 13:50:00,161.46,161.52,161.46,161.46,1826.0,136.1809,136.2315,136.1809,136.1809,1826.0
2018-11-27 13:55:00,161.45,161.5,161.36,161.48,3850.0,136.1724,136.2146,136.0965,136.1977,3850.0
2018-11-27 14:00:00,161.53,161.58,161.44,161.57,6471.0,136.2399,136.2821,136.164,136.2736,6471.0
2018-11-27 14:05:00,161.59,161.69,161.56,161.59,12962.0,136.2905,136.3748,136.2652,136.2905,12962.0
2018-11-27 14:10:00,161.53,161.65,161.51,161.63,3154.0,136.2399,136.3411,136.223,136.3242,3154.0
2018-11-27 14:15:00,161.65,161.68,161.62,161.67,7058.0,136.3411,136.3664,136.3158,136.358,7058.0
2018-11-27 14:20:00,161.66,161.88,161.64,161.88,9429.0,136.3495,136.5351,136.3327,136.5351,9429.0
2018-11-27 14:25:00,161.88,161.88,161.71,161.73,5660.0,136.5351,136.5351,136.3917,136.4086,5660.0
2018-11-27 14:30:00,161.72,161.9,161.72,161.9,4137.0,136.4001,136.552,136.4001,136.552,4137.0
2018-11-27 14:35:00,161.91,161.94,161.66,161.66,9242.0,136.5604,136.5857,136.3495,136.3495,9242.0
2018-11-27 14:40:00,161.68,161.69,161.59,161.62,5960.0,136.3664,136.3748,136.2905,136.3158,5960.0
2018-11-27 14:45:00,161.64,161.74,161.61,161.7,4913.0,136.3327,136.417,136.3074,136.3833,4913.0
2018-11-27 14:50:00,161.71,161.72,161.51,161.56,5825.0,136.3917,136.4001,136.223,136.2652,5825.0
2018-11-27 14:55:00,161.54,161.58,161.44,161.5,4576.0,136.2483,136.2821,136.164,136.2146,4576.0
2018-11-27 15:00:00,161.48,161.7,161.45,161.7,8710.0,136.1977,136.3833,136.1724,136.3833,8710.0
2018-11-27 15:05:00,161.71,161.71,161.48,161.55,10096.0,136.3917,136.3917,136.1977,136.2568,10096.0
2018-11-27 15:10:00,161.56,161.62,161.52,161.56,9397.0,136.2652,136.3158,136.2315,136.2652,9397.0
2018-11-27 15:15:00,161.55,161.59,161.49,161.59,7631.0,136.2568,136.2905,136.2062,136.2905,7631.0
2018-11-27 15:20:00,161.58,161.61,161.53,161.59,10065.0,136.2821,136.3074,136.2399,136.2905,10065.0
2018-11-27 15:25:00,161.6,161.61,161.47,161.53,12886.0,136.2989,136.3074,136.1893,136.2399,12886.0
2018-11-27 15:30:00,161.53,161.63,161.45,161.63,13507.0,136.2399,136.3242,136.1724,136.3242,13507.0
2018-11-27 15:35:00,161.61,161.8,161.6,161.72,10902.0,136.3074,136.4676,136.2989,136.4001,10902.0
2018-11-27 15:40:00,161.72,161.77,161.67,161.74,10793.0,136.4001,136.4423,136.358,136.417,10793.0
2018-11-27 15:45:00,161.72,161.89,161.64,161.85,23449.0,136.4001,136.5435,136.3327,136.5098,23449.0
2018-11-27 15:50:00,161.84,161.91,161.75,161.88,42469.0,136.5014,136.5604,136.4255,136.5351,42469.0
2018-11-27 15:55:00,161.89,162.16,161.83,162.09,111314.0,136.5435,136.7713,136.4929,136.7122,111314.0
2018-11-28 09:30:00,161.23,161.7,160.99,161.24,45282.0,135.9869,136.3833,135.7844,135.9953,45282.0
2018-11-28 09:35:00,161.25,161.72,161.0,161.44,47836.0,136.0037,136.4001,135.7929,136.164,47836.0
2018-11-28 09:40:00,161.55,161.66,161.35,161.4,18627.0,136.2568,136.3495,136.0881,136.1302,18627.0
2018-11-28 09:45:00,161.45,161.55,161.17,161.26,26646.0,136.1724,136.2568,135.9363,136.0122,26646.0
2018-11-28 09:50:00,161.21,161.48,161.14,161.22,24005.0,135.97,136.1977,135.911,135.9784,24005.0
2018-11-28 09:55:00,161.23,161.45,161.18,161.28,19489.0,135.9869,136.1724,135.9447,136.029,19489.0
2018-11-28 10:00:00,161.31,161.4,161.09,161.13,20045.0,136.0543,136.1302,135.8688,135.9025,20045.0
2018-11-28 10:05:00,161.16,161.78,161.15,161.55,50795.0,135.9278,136.4508,135.9194,136.2568,50795.0
2018-11-28 10:10:00,161.59,161.66,161.39,161.4,16107.0,136.2905,136.3495,136.1218,136.1302,16107.0
2018-11-28 10:15:00,161.41,161.44,161.28,161.4,16110.0,136.1387,136.164,136.029,136.1302,16110.0
2018-11-28 10:20:00,161.4,161.59,161.37,161.58,13185.0,136.1302,136.2905,136.1049,136.2821,13185.0
2018-11-28 10:25:00,161.58,161.71,161.42,161.42,15305.0,136.2821,136.3917,136.1471,136.1471,15305.0
2018-11-28 10:30:00,161.4,161.44,161.27,161.33,15821.0,136.1302,136.164,136.0206,136.0712,15821.0
2018-11-28 10:35:00,161.33,161.56,161.3,161.48,19300.0,136.0712,136.2652,136.0459,136.1977,19300.0
2018-11-28 10:40:00,161.49,162.04,161.4,161.96,15201.0,136.2062,136.67,136.1302,136.6026,15201.0
2018-11-28 10:45:00,161.96,162.07,161.69,161.78,20529.0,136.6026,136.6954,136.3748,136.4508,20529.0
2018-11-28 10:50:00,161.83,161.95,161.78,161.78,18704.0,136.4929,136.5941,136.4508,136.4508,18704.0
2018-11-28 10:55:00,161.78,161.78,161.52,161.57,17177.0,136.4508,136.4508,136.2315,136.2736,17177.0
2018-11-28 11:00:00,161.58,161.66,161.46,161.53,28195.0,136.2821,136.3495,136.1809,136.2399,28195.0
2018-11-28 11:05:00,161.55,161.75,161.49,161.62,19817.0,136.2568,136.4255,136.2062,136.3158,19817.0
2018-11-28 11:10:00,161.65,161.66,161.48,161.49,16964.0,136.3411,136.3495,136.1977,136.2062,16964.0
2018-11-28 11:15:00,161.5,161.57,161.39,161.4,14679.0,136.2146,136.2736,136.1218,136.1302,14679.0
2018-11-28 11:20:00,161.39,161.6,161.39,161.53,13446.0,136.1218,136.2989,136.1218,136.2399,13446.0
2018-11-28 11:25:00,161.58,161.58,161.4,161.55,18844.0,136.2821,136.2821,136.1302,136.2568,18844.0
2018-11-28 11:30:00,161.54,161.56,161.39,161.5,26492.0,136.2483,136.2652,136.1218,136.2146,26492.0
2018-11-28 11:35:00,161.48,161.53,161.36,161.36,6698.0,136.1977,136.2399,136.0965,136.0965,6698.0
2018-11-28 11:40:00,161.36,161.5,161.31,161.43,10000.0,136.0965,136.2146,136.0543,136.1556,10000.0
2018-11-28 11:45:00,161.44,161.51,161.39,161.44,12116.0,136.164,136.223,136.1218,136.164,12116.0
2018-11-28 11:50:00,161.45,161.55,161.3,161.3,24269.0,136.1724,136.2568,136.0459,136.0459,24269.0
2018-11-28 11:55:00,161.36,161.41,161.2,161.4,12779.0,136.0965,136.1387,135.9616,136.1302,12779.0
2018-11-28 12:00:00,161.36,162.42,161.36,162.38,17875.0,136.0965,136.9906,136.0965,136.9568,17875.0
2018-11-28 12:05:00,162.32,162.77,162.32,162.75,15783.0,136.9062,137.2858,136.9062,137.2689,15783.0
2018-11-28 12:10:00,162.78,162.79,162.47,162.76,17098.0,137.2942,137.3026,137.0327,137.2773,17098.0
2018-11-28 12:15:00,162.79,162.89,162.55,162.67,12020.0,137.3026,137.387,137.1002,137.2014,12020.0
2018-11-28 12:20:00,162.68,162.84,162.55,162.6,7779.0,137.2098,137.3448,137.1002,137.1424,7779.0
2018-11-28 12:25:00,162.62,162.65,162.35,162.4,8912.0,137.1592,137.1845,136.9315,136.9737,8912.0
2018-11-28 12:30:00,162.4,162.42,162.23,162.42,8400.0,136.9737,136.9906,136.8303,136.9906,8400.0
2018-11-28 12:35:00,162.44,162.47,162.2,162.24,43145.0,137.0074,137.0327,136.805,136.8387,43145.0
2018-11-28 12:40:00,162.31,162.39,162.26,162.37,7952.0,136.8978,136.9652,136.8556,136.9484,7952.0
2018-11-28 12:45:00,162.37,162.43,162.22,162.24,16761.0,136.9484,136.999,136.8219,136.8387,16761.0
2018-11-28 12:50:00,162.24,162.39,162.21,162.39,7530.0,136.8387,136.9652,136.8134,136.9652,7530.0
2018-11-28 12:55:00,162.34,162.39,162.23,162.23,8923.0,136.9231,136.9652,136.8303,136.8303,8923.0
2018-11-28 13:00:00,162.27,162.32,162.11,162.15,8361.0,136.864,136.9062,136.7291,136.7628,8361.0
2018-11-28 13:05:00,162.16,162.3,162.14,162.2,6080.0,136.7713,136.8893,136.7544,136.805,6080.0
2018-11-28 13:10:00,162.18,162.2,162.07,162.13,5374.0,136.7881,136.805,136.6954,136.746,5374.0
2018-11-28 13:15:00,162.16,162.27,162.08,162.21,8964.0,136.7713,136.864,136.7038,136.8134,8964.0
2018-11-28 13:20:00,162.17,162.25,162.03,162.03,7484.0,136.7797,136.8472,136.6616,136.6616,7484.0
2018-11-28 13:25:00,162.01,162.15,161.95,162.14,16599.0,136.6447,136.7628,136.5941,136.7544,16599.0
2018-11-28 13:30:00,162.21,162.28,162.12,162.14,8092.0,136.8134,136.8725,136.7375,136.7544,8092.0
2018-11-28 13:35:00,162.18,162.25,162.15,162.22,3850.0,136.7881,136.8472,136.7628,136.8219,3850.0
2018-11-28 13:40:00,162.22,162.29,162.08,162.08,8666.0,136.8219,136.8809,136.7038,136.7038,8666.0
2018-11-28 13:45:00,162.05,162.2,162.05,162.11,8660.0,136.6785,136.805,136.6785,136.7291,8660.0
2018-11-28 13:50:00,162.14,162.18,162.04,162.06,7071.0,136.7544,136.7881,136.67,136.6869,7071.0
2018-11-28 13:55:00,162.06,162.1,161.84,161.92,19744.0,136.6869,136.7207,136.5014,136.5688,19744.0
2018-11-28 14:00:00,161.93,162.13,161.91,162.13,13926.0,136.5773,136.746,136.5604,136.746,13926.0
2018-11-28 14:05:00,162.14,162.16,161.93,162.08,15298.0,136.7544,136.7713,136.5773,136.7038,15298.0
2018-11-28 14:10:00,162.06,162.12,162.03,162.08,17898.0,136.6869,136.7375,136.6616,136.7038,17898.0
2018-11-28 14:15:00,162.11,162.15,162.01,162.06,12549.0,136.7291,136.7628,136.6447,136.6869,12549.0
2018-11-28 14:20:00,162.05,162.08,161.91,162.08,18107.0,136.6785,136.7038,136.5604,136.7038,18107.0
2018-11-28 14:25:00,162.02,162.22,162.0,162.22,13240.0,136.6532,136.8219,136.6363,136.8219,13240.0
2018-11-28 14:30:00,162.18,162.22,162.01,162.08,11490.0,136.7881,136.8219,136.6447,136.7038,11490.0
2018-11-28 14:35:00,162.06,162.16,162.04,162.07,13662.0,136.6869,136.7713,136.67,136.6954,13662.0
2018-11-28 14:40:00,162.1,162.19,162.01,162.15,13455.0,136.7207,136.7966,136.6447,136.7628,13455.0
2018-11-28 14:45:00,162.13,162.2,162.04,162.04,13903.0,136.746,136.805,136.67,136.67,13903.0
2018-11-28 14:50:00,162.03,162.04,161.94,161.96,9556.0,136.6616,136.67,136.5857,136.6026,9556.0
2018-11-28 14:55:00,161.98,162.01,161.74,161.74,13831.0,136.6194,136.6447,136.417,136.417,13831.0
2018-11-28 15:00:00,161.7,161.78,161.68,161.71,12329.0,136.3833,136.4508,136.3664,136.3917,12329.0
2018-11-28 15:05:00,161.69,161.73,161.55,161.56,16082.0,136.3748,136.4086,136.2568,136.2652,16082.0
2018-11-28 15:10:00,161.56,161.59,161.42,161.51,20135.0,136.2652,136.2905,136.1471,136.223,20135.0
2018-11-28 15:15:00,161.5,161.52,161.47,161.48,22846.0,136.2146,136.2315,136.1893,136.1977,22846.0
2018-11-28 15:20:00,161.47,161.69,161.47,161.62,19421.0,136.1893,136.3748,136.1893,136.3158,19421.0
2018-11-28 15:25:00,161.62,161.65,161.44,161.57,17513.0,136.3158,136.3411,136.164,136.2736,17513.0
2018-11-28 15:30:00,161.56,161.82,161.44,161.8,23850.0,136.2652,136.4845,136.164,136.4676,23850.0
2018-11-28 15:35:00,161.81,161.82,161.59,161.74,112108.0,136.4761,136.4845,136.2905,136.417,112108.0
2018-11-28 15:40:00,161.75,162.0,161.62,161.89,48979.0,136.4255,136.6363,136.3158,136.5435,48979.0
2018-11-28 15:45:00,161.93,162.05,161.84,161.95,69540.0,136.5773,136.6785,136.5014,136.5941,69540.0
2018-11-28 15:50:00,161.95,161.96,161.79,161.81,90062.0,136.5941,136.6026,136.4592,136.4761,90062.0
2018-11-28 15:55:00,161.8,162.09,161.79,162.03,109579.0,136.4676,136.7122,136.4592,136.6616,109579.0
2018-11-29 09:30:00,162.0,162.36,161.67,162.2,15990.0,136.6363,136.9399,136.358,136.805,15990.0
2018-11-29 09:35:00,162.39,162.68,162.17,162.5,32645.0,136.9652,137.2098,136.7797,137.058,32645.0
2018-11-29 09:40:00,162.47,162.68,162.23,162.35,37362.0,137.0327,137.2098,136.8303,136.9315,37362.0
2018-11-29 09:45:00,162.35,162.39,161.74,161.81,21415.0,136.9315,136.9652,136.417,136.4761,21415.0
2018-11-29 09:50:00,161.8,161.8,161.17,161.26,24192.0,136.4676,136.4676,135.9363,136.0122,24192.0
2018-11-29 09:55:00,161.26,161.82,161.12,161.82,10468.0,136.0122,136.4845,135.8941,136.4845,10468.0
2018-11-29 10:00:00,161.85,161.86,161.58,161.75,5548.0,136.5098,136.5182,136.2821,136.4255,5548.0
2018-11-29 10:05:00,161.85,162.09,161.59,162.01,13961.0,136.5098,136.7122,136.2905,136.6447,13961.0
2018-11-29 10:10:00,162.06,162.37,162.0,162.37,11492.0,136.6869,136.9484,136.6363,136.9484,11492.0
2018-11-29 10:15:00,162.38,162.49,162.19,162.24,15711.0,136.9568,137.0496,136.7966,136.8387,15711.0
2018-11-29 10:20:00,162.24,162.31,162.16,162.25,6739.0,136.8387,136.8978,136.7713,136.8472,6739.0
2018-11-29 10:25:00,162.26,162.31,162.06,162.09,9765.0,136.8556,136.8978,136.6869,136.7122,9765.0
2018-11-29 10:30:00,162.13,162.43,161.94,161.94,22859.0,136.746,136.999,136.5857,136.5857,22859.0
2018-11-29 10:35:00,161.92,162.06,161.92,161.95,19738.0,136.5688,136.6869,136.5688,136.5941,19738.0
2018-11-29 10:40:00,161.96,162.07,161.92,162.05,15310.0,136.6026,136.6954,136.5688,136.6785,15310.0
2018-11-29 10:45:00,162.03,162.1,161.99,162.05,13657.0,136.6616,136.7207,136.6279,136.6785,13657.0
2018-11-29 10:50:00,162.05,162.12,161.91,161.96,6221.0,136.6785,136.7375,136.5604,136.6026,6221.0
2018-11-29 10:55:00,161.96,161.96,161.65,161.76,12902.0,136.6026,136.6026,136.3411,136.4339,12902.0
2018-11-29 11:00:00,161.75,161.8,161.52,161.53,10351.0,136.4255,136.4676,136.2315,136.2399,10351.0
2018-11-29 11:05:00,161.53,161.54,161.37,161.39,17430.0,136.2399,136.2483,136.1049,136.1218,17430.0
2018-11-29 11:10:00,161.37,161.49,161.23,161.32,19260.0,136.1049,136.2062,135.9869,136.0628,19260.0
2018-11-29 11:15:00,161.3,161.4,161.2,161.4,8213.0,136.0459,136.1302,135.9616,136.1302,8213.0
2018-11-29 11:20:00,161.38,161.81,161.31,161.81,8479.0,136.1134,136.4761,136.0543,136.4761,8479.0
2018-11-29 11:25:00,161.81,162.36,161.77,162.36,5210.0,136.4761,136.9399,136.4423,136.9399,5210.0
2018-11-29 11:30:00,162.26,162.29,162.05,162.05,18998.0,136.8556,136.8809,136.6785,136.6785,18998.0
2018-11-29 11:35:00,162.02,162.05,161.89,162.05,8477.0,136.6532,136.6785,136.5435,136.6785,8477.0
2018-11-29 11:40:00,162.1,162.21,162.06,162.09,6894.0,136.7207,136.8134,136.6869,136.7122,6894.0
2018-11-29 11:45:00,162.09,162.17,161.93,161.93,13007.0,136.7122,136.7797,136.5773,136.5773,13007.0
2018-11-29 11:50:00,161.97,162.13,161.93,162.04,23623.0,136.611,136.746,136.5773,136.67,23623.0
2018-11-29 11:55:00,162.04,162.56,161.95,162.56,20067.0,136.67,137.1086,136.5941,137.1086,20067.0
2018-11-29 12:00:00,162.52,162.52,162.31,162.37,9216.0,137.0749,137.0749,136.8978,136.9484,9216.0
2018-11-29 12:05:00,162.34,162.57,162.31,162.49,10901.0,136.9231,137.1171,136.8978,137.0496,10901.0
2018-11-29 12:10:00,162.46,162.55,162.39,162.42,17095.0,137.0243,137.1002,136.9652,136.9906,17095.0
2018-11-29 12:15:00,162.41,162.81,162.41,162.8,16009.0,136.9821,137.3195,136.9821,137.3111,16009.0
2018-11-29 12:20:00,162.77,163.05,162.74,162.92,9731.0,137.2858,137.5219,137.2605,137.4123,9731.0
2018-11-29 12:25:00,162.96,163.12,162.9,163.07,12721.0,137.446,137.581,137.3954,137.5388,12721.0
2018-11-29 12:30:00,163.1,163.26,163.08,163.13,8900.0,137.5641,137.699,137.5472,137.5894,8900.0
2018-11-29 12:35:00,163.12,163.18,162.78,162.82,41349.0,137.581,137.6316,137.2942,137.3279,41349.0
2018-11-29 12:40:00,162.83,163.15,162.76,163.08,37920.0,137.3364,137.6063,137.2773,137.5472,37920.0
2018-11-29 12:45:00,163.1,163.29,163.04,163.22,7526.0,137.5641,137.7243,137.5135,137.6653,7526.0
2018-11-29 12:50:00,163.21,163.4,163.21,163.28,6208.0,137.6569,137.8171,137.6569,137.7159,6208.0
2018-11-29 12:55:00,163.3,163.33,163.09,163.16,7356.0,137.7328,137.7581,137.5557,137.6147,7356.0
2018-11-29 13:00:00,163.15,163.19,163.09,163.11,5337.0,137.6063,137.64,137.5557,137.5725,5337.0
2018-11-29 13:05:00,163.1,163.16,163.06,163.12,5856.0,137.5641,137.6147,137.5304,137.581,5856.0
2018-11-29 13:10:00,163.1,163.14,162.99,163.0,6856.0,137.5641,137.5978,137.4713,137.4797,6856.0
2018-11-29 13:15:00,162.95,163.03,162.84,163.03,8900.0,137.4376,137.505,137.3448,137.505,8900.0
2018-11-29 13:20:00,163.03,163.05,162.98,163.02,4434.0,137.505,137.5219,137.4629,137.4966,4434.0
2018-11-29 13:25:00,163.0,163.03,162.95,162.96,4516.0,137.4797,137.505,137.4376,137.446,4516.0
2018-11-29 13:30:00,162.92,163.03,162.91,162.91,6736.0,137.4123,137.505,137.4038,137.4038,6736.0
2018-11-29 13:35:00,162.89,163.07,162.88,163.07,4454.0,137.387,137.5388,137.3785,137.5388,4454.0
2018-11-29 13:40:00,163.03,163.07,162.94,163.02,10894.0,137.505,137.5388,137.4291,137.4966,10894.0
2018-11-29 13:45:00,163.01,163.31,163.01,163.31,7429.0,137.4882,137.7412,137.4882,137.7412,7429.0
2018-11-29 13:50:00,163.28,163.39,163.21,163.34,3955.0,137.7159,137.8087,137.6569,137.7665,3955.0
2018-11-29 13:55:00,163.32,163.4,163.2,163.21,5561.0,137.7496,137.8171,137.6484,137.6569,5561.0
2018-11-29 14:00:00,163.2,163.32,163.14,163.16,6907.0,137.6484,137.7496,137.5978,137.6147,6907.0
2018-11-29 14:05:00,163.15,163.15,162.96,163.07,6441.0,137.6063,137.6063,137.446,137.5388,6441.0
2018-11-29 14:10:00,163.06,163.39,163.06,163.39,6513.0,137.5304,137.8087,137.5304,137.8087,6513.0
2018-11-29 14:15:00,163.42,163.58,163.42,163.53,7733.0,137.834,137.9689,137.834,137.9268,7733.0
2018-11-29 14:20:00,163.6,163.67,163.44,163.44,7781.0,137.9858,138.0448,137.8509,137.8509,7781.0
2018-11-29 14:25:00,163.48,163.65,163.46,163.61,3975.0,137.8846,138.028,137.8677,137.9942,3975.0
2018-11-29 14:30:00,163.59,163.77,163.54,163.68,9385.0,137.9774,138.1292,137.9352,138.0533,9385.0
2018-11-29 14:35:00,163.66,163.69,163.57,163.57,13786.0,138.0364,138.0617,137.9605,137.9605,13786.0
2018-11-29 14:40:00,163.55,163.69,163.54,163.66,10310.0,137.9436,138.0617,137.9352,138.0364,10310.0
2018-11-29 14:45:00,163.66,163.8,163.66,163.76,9812.0,138.0364,138.1545,138.0364,138.1208,9812.0
2018-11-29 14:50:00,163.76,163.98,163.73,163.74,25125.0,138.1208,138.3063,138.0955,138.1039,25125.0
2018-11-29 14:55:00,163.76,163.9,163.73,163.86,9370.0,138.1208,138.2388,138.0955,138.2051,9370.0
2018-11-29 15:00:00,163.89,163.94,163.76,163.89,5200.0,138.2304,138.2726,138.1208,138.2304,5200.0
2018-11-29 15:05:00,163.88,163.95,163.84,163.9,20837.0,138.222,138.281,138.1882,138.2388,20837.0
2018-11-29 15:10:00,163.9,163.9,163.67,163.8,11073.0,138.2388,138.2388,138.0448,138.1545,11073.0
2018-11-29 15:15:00,163.77,163.81,163.61,163.64,16154.0,138.1292,138.1629,137.9942,138.0195,16154.0
2018-11-29 15:20:00,163.6,163.69,163.45,163.46,12188.0,137.9858,138.0617,137.8593,137.8677,12188.0
2018-11-29 15:25:00,163.44,163.51,163.33,163.47,13317.0,137.8509,137.9099,137.7581,137.8762,13317.0
2018-11-29 15:30:00,163.41,163.58,163.39,163.55,10614.0,137.8256,137.9689,137.8087,137.9436,10614.0
2018-11-29 15:35:00,163.53,163.55,163.37,163.4,17119.0,137.9268,137.9436,137.7918,137.8171,17119.0
2018-11-29 15:40:00,163.41,163.5,163.34,163.5,16726.0,137.8256,137.9015,137.7665,137.9015,16726.0
2018-11-29 15:45:00,163.49,163.49,163.03,163.04,45480.0,137.893,137.893,137.505,137.5135,45480.0
2018-11-29 15:50:00,163.04,163.1,162.98,163.08,31032.0,137.5135,137.5641,137.4629,137.5472,31032.0
2018-11-29 15:55:00,163.07,163.11,162.53,162.78,153447.0,137.5388,137.5725,137.0833,137.2942,153447.0
2018-11-30 09:30:00,163.22,163.48,162.34,162.61,36534.0,137.6653,137.8846,136.9231,137.1508,36534.0
2018-11-30 09:35:00,162.67,162.9,162.51,162.85,3400.0,137.2014,137.3954,137.0665,137.3532,3400.0
2018-11-30 09:40:00,162.89,163.98,162.89,163.8,11398.0,137.387,138.3063,137.387,138.1545,11398.0
2018-11-30 09:45:00,163.81,163.91,163.53,163.61,4231.0,138.1629,138.2473,137.9268,137.9942,4231.0
2018-11-30 09:50:00,163.67,163.9,163.67,163.74,5945.0,138.0448,138.2388,138.0448,138.1039,5945.0
2018-11-30 09:55:00,163.79,163.99,163.7,163.86,12471.0,138.1461,138.3147,138.0701,138.2051,12471.0
2018-11-30 10:00:00,163.91,163.97,163.74,163.74,14504.0,138.2473,138.2979,138.1039,138.1039,14504.0
2018-11-30 10:05:00,163.71,163.72,163.23,163.36,6043.0,138.0786,138.087,137.6737,137.7834,6043.0
2018-11-30 10:10:00,163.37,163.37,163.09,163.09,8342.0,137.7918,137.7918,137.5557,137.5557,8342.0
2018-11-30 10:15:00,163.04,163.18,162.78,162.78,8731.0,137.5135,137.6316,137.2942,137.2942,8731.0
2018-11-30 10:20:00,162.71,162.76,162.44,162.44,12993.0,137.2351,137.2773,137.0074,137.0074,12993.0
2018-11-30 10:25:00,162.46,162.69,162.46,162.6,4218.0,137.0243,137.2183,137.0243,137.1424,4218.0
2018-11-30 10:30:00,162.59,162.6,162.07,162.07,32709.0,137.1339,137.1424,136.6954,136.6954,32709.0
2018-11-30 10:35:00,162.04,162.23,162.03,162.23,5461.0,136.67,136.8303,136.6616,136.8303,5461.0
2018-11-30 10:40:00,162.27,162.32,162.07,162.3,10683.0,136.864,136.9062,136.6954,136.8893,10683.0
2018-11-30 10:45:00,162.3,162.35,162.17,162.19,10825.0,136.8893,136.9315,136.7797,136.7966,10825.0
2018-11-30 10:50:00,162.13,162.13,161.96,162.08,12059.0,136.746,136.746,136.6026,136.7038,12059.0
2018-11-30 10:55:00,162.08,162.26,162.05,162.24,22256.0,136.7038,136.8556,136.6785,136.8387,22256.0
2018-11-30 11:00:00,162.28,162.41,162.27,162.37,16100.0,136.8725,136.9821,136.864,136.9484,16100.0
2018-11-30 11:05:00,162.44,162.58,162.37,162.53,7483.0,137.0074,137.1255,136.9484,137.0833,7483.0
2018-11-30 11:10:00,162.54,162.54,162.04,162.19,62459.0,137.0918,137.0918,136.67,136.7966,62459.0
2018-11-30 11:15:00,162.19,162.24,161.93,161.93,15981.0,136.7966,136.8387,136.5773,136.5773,15981.0
2018-11-30 11:20:00,161.88,162.14,161.88,162.11,9869.0,136.5351,136.7544,136.5351,136.7291,9869.0
2018-11-30 11:25:00,162.08,162.14,161.92,162.05,6453.0,136.7038,136.7544,136.5688,136.6785,6453.0
2018-11-30 11:30:00,162.01,162.07,161.92,162.07,7207.0,136.6447,136.6954,136.5688,136.6954,7207.0
2018-11-30 11:35:00,162.03,162.18,161.98,162.15,14838.0,136.6616,136.7881,136.6194,136.7628,14838.0
2018-11-30 11:40:00,162.15,162.19,161.94,162.05,12258.0,136.7628,136.7966,136.5857,136.6785,12258.0
2018-11-30 11:45:00,162.06,162.18,162.0,162.08,6961.0,136.6869,136.7881,136.6363,136.7038,6961.0
2018-11-30 11:50:00,162.12,162.29,162.12,162.19,2552.0,136.7375,136.8809,136.7375,136.7966,2552.0
2018-11-30 11:55:00,162.22,162.3,162.2,162.25,4379.0,136.8219,136.8893,136.805,136.8472,4379.0
2018-11-30 12:00:00,162.25,162.37,162.19,162.36,4146.0,136.8472,136.9484,136.7966,136.9399,4146.0
2018-11-30 12:05:00,162.37,162.37,162.25,162.33,2907.0,136.9484,136.9484,136.8472,136.9146,2907.0
2018-11-30 12:10:00,162.3,162.38,162.29,162.34,3201.0,136.8893,136.9568,136.8809,136.9231,3201.0
2018-11-30 12:15:00,162.35,162.47,162.35,162.44,1977.0,136.9315,137.0327,136.9315,137.0074,1977.0
2018-11-30 12:20:00,162.41,162.43,162.34,162.43,4101.0,136.9821,136.999,136.9231,136.999,4101.0
2018-11-30 12:25:00,162.4,162.45,162.3,162.44,7197.0,136.9737,137.0159,136.8893,137.0074,7197.0
2018-11-30 12:30:00,162.41,162.51,162.38,162.47,8808.0,136.9821,137.0665,136.9568,137.0327,8808.0
2018-11-30 12:35:00,162.49,162.51,162.42,162.43,8613.0,137.0496,137.0665,136.9906,136.999,8613.0
2018-11-30 12:40:00,162.42,162.42,162.13,162.26,21397.0,136.9906,136.9906,136.746,136.8556,21397.0
2018-11-30 12:45:00,162.27,162.35,162.26,162.32,5787.0,136.864,136.9315,136.8556,136.9062,5787.0
2018-11-30 12:50:00,162.3,162.34,162.25,162.34,4921.0,136.8893,136.9231,136.8472,136.9231,4921.0
2018-11-30 12:55:00,162.33,162.33,162.21,162.27,8205.0,136.9146,136.9146,136.8134,136.864,8205.0
2018-11-30 13:00:00,162.3,162.33,162.28,162.32,3074.0,136.8893,136.9146,136.8725,136.9062,3074.0
2018-11-30 13:05:00,162.33,162.39,162.31,162.34,6229.0,136.9146,136.9652,136.8978,136.9231,6229.0
2018-11-30 13:10:00,162.36,162.37,162.29,162.34,4228.0,136.9399,136.9484,136.8809,136.9231,4228.0
2018-11-30 13:15:00,162.31,162.34,162.23,162.34,5543.0,136.8978,136.9231,136.8303,136.9231,5543.0
2018-11-30 13:20:00,162.36,162.42,162.29,162.42,21000.0,136.9399,136.9906,136.8809,136.9906,21000.0
2018-11-30 13:25:00,162.47,162.47,162.29,162.37,6795.0,137.0327,137.0327,136.8809,136.9484,6795.0
2018-11-30 13:30:00,162.36,162.52,162.18,162.24,19338.0,136.9399,137.0749,136.7881,136.8387,19338.0
2018-11-30 13:35:00,162.26,162.42,162.24,162.41,10388.0,136.8556,136.9906,136.8387,136.9821,10388.0
2018-11-30 13:40:00,162.42,162.47,162.31,162.46,19559.0,136.9906,137.0327,136.8978,137.0243,19559.0
2018-11-30 13:45:00,162.47,162.51,162.34,162.51,6675.0,137.0327,137.0665,136.9231,137.0665,6675.0
2018-11-30 13:50:00,162.51,162.63,162.47,162.5,13391.0,137.0665,137.1677,137.0327,137.058,13391.0
2018-11-30 13:55:00,162.51,162.67,162.44,162.67,21338.0,137.0665,137.2014,137.0074,137.2014,21338.0
2018-11-30 14:00:00,162.69,162.72,162.63,162.64,5728.0,137.2183,137.2436,137.1677,137.1761,5728.0
2018-11-30 14:05:00,162.69,162.71,162.59,162.68,17779.0,137.2183,137.2351,137.1339,137.2098,17779.0
2018-11-30 14:10:00,162.68,162.71,162.64,162.68,8996.0,137.2098,137.2351,137.1761,137.2098,8996.0
2018-11-30 14:15:00,162.71,162.8,162.71,162.73,6345.0,137.2351,137.3111,137.2351,137.252,6345.0
2018-11-30 14:20:00,162.75,162.91,162.73,162.91,11324.0,137.2689,137.4038,137.252,137.4038,11324.0
2018-11-30 14:25:00,162.91,163.07,162.88,163.04,9723.0,137.4038,137.5388,137.3785,137.5135,9723.0
2018-11-30 14:30:00,163.03,163.11,162.86,162.91,14081.0,137.505,137.5725,137.3617,137.4038,14081.0
2018-11-30 14:35:00,162.92,163.12,162.92,162.94,15137.0,137.4123,137.581,137.4123,137.4291,15137.0
2018-11-30 14:40:00,162.92,163.06,162.92,162.97,9779.0,137.4123,137.5304,137.4123,137.4544,9779.0
2018-11-30 14:45:00,162.95,162.95,162.77,162.85,16818.0,137.4376,137.4376,137.2858,137.3532,16818.0
2018-11-30 14:50:00,162.84,162.86,162.77,162.84,8360.0,137.3448,137.3617,137.2858,137.3448,8360.0
2018-11-30 14:55:00,162.83,162.9,162.77,162.86,10944.0,137.3364,137.3954,137.2858,137.3617,10944.0
2018-11-30 15:00:00,162.89,163.05,162.86,163.05,10425.0,137.387,137.5219,137.3617,137.5219,10425.0
2018-11-30 15:05:00,163.04,163.25,162.98,163.25,22671.0,137.5135,137.6906,137.4629,137.6906,22671.0
2018-11-30 15:10:00,163.26,163.26,163.11,163.19,15369.0,137.699,137.699,137.5725,137.64,15369.0
2018-11-30 15:15:00,163.18,163.38,163.13,163.34,15001.0,137.6316,137.8002,137.5894,137.7665,15001.0
2018-11-30 15:20:00,163.34,163.64,163.3,163.59,19812.0,137.7665,138.0195,137.7328,137.9774,19812.0
2018-11-30 15:25:00,163.61,163.75,163.55,163.73,19188.0,137.9942,138.1123,137.9436,138.0955,19188.0
2018-11-30 15:30:00,163.77,163.79,163.54,163.55,35871.0,138.1292,138.1461,137.9352,137.9436,35871.0
2018-11-30 15:35:00,163.55,163.75,163.49,163.74,23179.0,137.9436,138.1123,137.893,138.1039,23179.0
2018-11-30 15:40:00,163.75,163.96,163.75,163.89,40286.0,138.1123,138.2894,138.1123,138.2304,40286.0
2018-11-30 15:45:00,163.89,164.06,163.69,164.06,63759.0,138.2304,138.3738,138.0617,138.3738,63759.0
2018-11-30 15:50:00,164.07,164.09,163.87,163.94,45041.0,138.3822,138.3991,138.2135,138.2726,45041.0
2018-11-30 15:55:00,163.95,164.66,163.95,164.43,223946.0,138.281,138.8798,138.281,138.6859,223946.0
2018-12-03 09:30:00,165.02,165.15,164.01,164.05,43580.0,139.1835,139.2931,138.3316,138.3653,43580.0
2018-12-03 09:35:00,164.04,164.14,163.47,163.53,13939.0,138.3569,138.4413,137.8762,137.9268,13939.0
2018-12-03 09:40:00,163.53,163.54,162.81,162.88,22007.0,137.9268,137.9352,137.3195,137.3785,22007.0
2018-12-03 09:45:00,162.94,163.18,162.18,162.19,24140.0,137.4291,137.6316,136.7881,136.7966,24140.0
2018-12-03 09:50:00,162.18,162.43,161.51,162.08,27294.0,136.7881,136.999,136.223,136.7038,27294.0
2018-12-03 09:55:00,162.17,162.59,161.92,162.01,28233.0,136.7797,137.1339,136.5688,136.6447,28233.0
2018-12-03 10:00:00,162.02,162.31,161.96,162.08,10546.0,136.6532,136.8978,136.6026,136.7038,10546.0
2018-12-03 10:05:00,162.11,162.16,161.83,161.91,17548.0,136.7291,136.7713,136.4929,136.5604,17548.0
2018-12-03 10:10:00,161.94,162.13,161.83,162.04,19571.0,136.5857,136.746,136.4929,136.67,19571.0
2018-12-03 10:15:00,162.04,162.04,161.8,161.89,18865.0,136.67,136.67,136.4676,136.5435,18865.0
2018-12-03 10:20:00,161.92,162.34,161.63,162.21,20124.0,136.5688,136.9231,136.3242,136.8134,20124.0
2018-12-03 10:25:00,162.23,162.35,161.89,161.94,16960.0,136.8303,136.9315,136.5435,136.5857,16960.0
2018-12-03 10:30:00,161.97,162.26,161.97,162.2,7449.0,136.611,136.8556,136.611,136.805,7449.0
2018-12-03 10:35:00,162.26,162.5,162.22,162.39,13999.0,136.8556,137.058,136.8219,136.9652,13999.0
2018-12-03 10:40:00,162.37,162.51,162.28,162.51,8022.0,136.9484,137.0665,136.8725,137.0665,8022.0
2018-12-03 10:45:00,162.5,162.65,162.36,162.58,9490.0,137.058,137.1845,136.9399,137.1255,9490.0
2018-12-03 10:50:00,162.64,162.64,162.05,162.33,13127.0,137.1761,137.1761,136.6785,136.9146,13127.0
2018-12-03 10:55:00,162.31,162.43,162.24,162.43,36801.0,136.8978,136.999,136.8387,136.999,36801.0
2018-12-03 11:00:00,162.43,162.46,162.2,162.33,6543.0,136.999,137.0243,136.805,136.9146,6543.0
2018-12-03 11:05:00,162.29,162.41,162.07,162.13,8100.0,136.8809,136.9821,136.6954,136.746,8100.0
2018-12-03 11:10:00,162.13,162.5,161.98,162.47,13452.0,136.746,137.058,136.6194,137.0327,13452.0
2018-12-03 11:15:00,162.49,162.83,162.48,162.78,12888.0,137.0496,137.3364,137.0412,137.2942,12888.0
2018-12-03 11:20:00,162.74,162.83,162.61,162.61,5666.0,137.2605,137.3364,137.1508,137.1508,5666.0
2018-12-03 11:25:00,162.62,162.72,162.47,162.62,8612.0,137.1592,137.2436,137.0327,137.1592,8612.0
2018-12-03 11:30:00,162.63,162.9,162.53,162.62,12929.0,137.1677,137.3954,137.0833,137.1592,12929.0
2018-12-03 11:35:00,162.62,162.62,162.38,162.49,8791.0,137.1592,137.1592,136.9568,137.0496,8791.0
2018-12-03 11:40:00,162.48,162.54,162.29,162.32,7288.0,137.0412,137.0918,136.8809,136.9062,7288.0
2018-12-03 11:45:00,162.26,162.26,162.0,162.19,17637.0,136.8556,136.8556,136.6363,136.7966,17637.0
2018-12-03 11:50:00,162.22,162.4,162.19,162.36,18350.0,136.8219,136.9737,136.7966,136.9399,18350.0
2018-12-03 11:55:00,162.32,162.55,162.24,162.43,7467.0,136.9062,137.1002,136.8387,136.999,7467.0
2018-12-03 12:00:00,162.43,162.65,162.42,162.65,4296.0,136.999,137.1845,136.9906,137.1845,4296.0
2018-12-03 12:05:00,162.7,162.7,162.48,162.54,6991.0,137.2267,137.2267,137.0412,137.0918,6991.0
2018-12-03 12:10:00,162.6,162.64,162.4,162.45,8939.0,137.1424,137.1761,136.9737,137.0159,8939.0
2018-12-03 12:15:00,162.44,162.63,162.42,162.58,7874.0,137.0074,137.1677,136.9906,137.1255,7874.0
2018-12-03 12:20:00,162.59,162.64,162.47,162.53,9956.0,137.1339,137.1761,137.0327,137.0833,9956.0
2018-12-03 12:25:00,162.48,162.57,162.41,162.52,12644.0,137.0412,137.1171,136.9821,137.0749,12644.0
2018-12-03 12:30:00,162.55,162.69,162.51,162.68,9314.0,137.1002,137.2183,137.0665,137.2098,9314.0
2018-12-03 12:35:00,162.61,162.78,162.61,162.61,6299.0,137.1508,137.2942,137.1508,137.1508,6299.0
2018-12-03 12:40:00,162.61,162.61,162.16,162.2,15706.0,137.1508,137.1508,136.7713,136.805,15706.0
2018-12-03 12:45:00,162.17,162.44,162.07,162.15,13589.0,136.7797,137.0074,136.6954,136.7628,13589.0
2018-12-03 12:50:00,162.15,162.18,162.0,162.01,15789.0,136.7628,136.7881,136.6363,136.6447,15789.0
2018-12-03 12:55:00,162.03,162.19,162.0,162.17,9483.0,136.6616,136.7966,136.6363,136.7797,9483.0
2018-12-03 13:00:00,162.17,162.25,162.04,162.22,25181.0,136.7797,136.8472,136.67,136.8219,25181.0
2018-12-03 13:05:00,162.2,162.45,162.03,162.44,28157.0,136.805,137.0159,136.6616,137.0074,28157.0
2018-12-03 13:10:00,162.49,162.77,162.49,162.72,17611.0,137.0496,137.2858,137.0496,137.2436,17611.0
2018-12-03 13:15:00,162.69,163.02,162.61,163.02,10191.0,137.2183,137.4966,137.1508,137.4966,10191.0
2018-12-03 13:20:00,162.98,163.31,162.97,163.26,6569.0,137.4629,137.7412,137.4544,137.699,6569.0
2018-12-03 13:25:00,163.27,163.29,163.09,163.16,4111.0,137.7075,137.7243,137.5557,137.6147,4111.0
2018-12-03 13:30:00,163.16,163.2,162.92,162.97,3469.0,137.6147,137.6484,137.4123,137.4544,3469.0
2018-12-03 13:35:00,162.99,162.99,162.54,162.54,7220.0,137.4713,137.4713,137.0918,137.0918,7220.0
2018-12-03 13:40:00,162.59,162.63,162.45,162.47,9028.0,137.1339,137.1677,137.0159,137.0327,9028.0
2018-12-03 13:45:00,162.47,162.51,162.17,162.21,13767.0,137.0327,137.0665,136.7797,136.8134,13767.0
2018-12-03 13:50:00,162.19,162.44,162.19,162.38,9318.0,136.7966,137.0074,136.7966,136.9568,9318.0
2018-12-03 13:55:00,162.43,162.43,162.3,162.41,6791.0,136.999,136.999,136.8893,136.9821,6791.0
2018-12-03 14:00:00,162.42,162.67,162.42,162.66,7520.0,136.9906,137.2014,136.9906,137.193,7520.0
2018-12-03 14:05:00,162.63,162.69,162.33,162.39,8987.0,137.1677,137.2183,136.9146,136.9652,8987.0
2018-12-03 14:10:00,162.37,162.55,162.2,162.25,32848.0,136.9484,137.1002,136.805,136.8472,32848.0
2018-12-03 14:15:00,162.21,162.4,162.06,162.33,18217.0,136.8134,136.9737,136.6869,136.9146,18217.0
2018-12-03 14:20:00,162.37,162.59,162.29,162.45,9950.0,136.9484,137.1339,136.8809,137.0159,9950.0
2018-12-03 14:25:00,162.48,162.57,162.39,162.44,10518.0,137.0412,137.1171,136.9652,137.0074,10518.0
2018-12-03 14:30:00,162.45,162.45,162.23,162.29,10579.0,137.0159,137.0159,136.8303,136.8809,10579.0
2018-12-03 14:35:00,162.29,162.31,162.1,162.2,22258.0,136.8809,136.8978,136.7207,136.805,22258.0
2018-12-03 14:40:00,162.18,162.41,162.11,162.18,21209.0,136.7881,136.9821,136.7291,136.7881,21209.0
2018-12-03 14:45:00,162.22,162.83,162.22,162.74,22022.0,136.8219,137.3364,136.8219,137.2605,22022.0
2018-12-03 14:50:00,162.73,162.82,162.64,162.76,14249.0,137.252,137.3279,137.1761,137.2773,14249.0
2018-12-03 14:55:00,162.75,162.8,162.69,162.69,9606.0,137.2689,137.3111,137.2183,137.2183,9606.0
2018-12-03 15:00:00,162.69,162.8,162.59,162.73,13651.0,137.2183,137.3111,137.1339,137.252,13651.0
2018-12-03 15:05:00,162.71,162.83,162.67,162.78,12045.0,137.2351,137.3364,137.2014,137.2942,12045.0
2018-12-03 15:10:00,162.81,163.29,162.81,163.27,16940.0,137.3195,137.7243,137.3195,137.7075,16940.0
2018-12-03 15:15:00,163.26,163.32,163.0,163.03,69646.0,137.699,137.7496,137.4797,137.505,69646.0
2018-12-03 15:20:00,163.04,163.14,162.54,162.58,78125.0,137.5135,137.5978,137.0918,137.1255,78125.0
2018-12-03 15:25:00,162.6,162.64,162.31,162.52,115669.0,137.1424,137.1761,136.8978,137.0749,115669.0
2018-12-03 15:30:00,162.54,163.04,162.51,163.0,65707.0,137.0918,137.5135,137.0665,137.4797,65707.0
2018-12-03 15:35:00,163.01,163.07,162.58,162.69,105374.0,137.4882,137.5388,137.1255,137.2183,105374.0
2018-12-03 15:40:00,162.7,162.71,162.31,162.46,175432.0,137.2267,137.2351,136.8978,137.0243,175432.0
2018-12-03 15:45:00,162.48,162.78,162.33,162.76,175760.0,137.0412,137.2942,136.9146,137.2773,175760.0
2018-12-03 15:50:00,162.78,162.88,162.68,162.68,64398.0,137.2942,137.3785,137.2098,137.2098,64398.0
2018-12-03 15:55:00,162.7,163.28,162.69,163.12,132219.0,137.2267,137.7159,137.2183,137.581,132219.0
2018-12-04 09:30:00,163.27,164.49,163.27,164.17,36325.0,137.7075,138.7365,137.7075,138.4666,36325.0
2018-12-04 09:35:00,164.21,165.23,164.2,165.12,16167.0,138.5003,139.3606,138.4919,139.2678,16167.0
2018-12-04 09:40:00,165.11,165.45,165.03,165.03,15774.0,139.2594,139.5462,139.1919,139.1919,15774.0
2018-12-04 09:45:00,165.0,165.16,164.77,164.77,16948.0,139.1666,139.3016,138.9726,138.9726,16948.0
2018-12-04 09:50:00,164.75,164.82,164.22,164.36,17641.0,138.9558,139.0148,138.5087,138.6268,17641.0
2018-12-04 09:55:00,164.27,164.41,164.15,164.2,23231.0,138.5509,138.669,138.4497,138.4919,23231.0
2018-12-04 10:00:00,164.16,164.3,164.01,164.2,10835.0,138.4581,138.5762,138.3316,138.4919,10835.0
2018-12-04 10:05:00,164.21,164.23,163.89,164.06,7900.0,138.5003,138.5172,138.2304,138.3738,7900.0
2018-12-04 10:10:00,163.99,164.28,163.99,164.03,20543.0,138.3147,138.5593,138.3147,138.3485,20543.0
2018-12-04 10:15:00,163.97,164.14,163.84,163.84,72019.0,138.2979,138.4413,138.1882,138.1882,72019.0
2018-12-04 10:20:00,163.9,164.2,163.9,164.14,13555.0,138.2388,138.4919,138.2388,138.4413,13555.0
2018-12-04 10:25:00,164.12,164.15,163.88,164.15,14475.0,138.4244,138.4497,138.222,138.4497,14475.0
2018-12-04 10:30:00,164.16,164.28,163.95,164.09,25284.0,138.4581,138.5593,138.281,138.3991,25284.0
2018-12-04 10:35:00,164.07,164.22,163.97,164.12,11252.0,138.3822,138.5087,138.2979,138.4244,11252.0
2018-12-04 10:40:00,164.08,164.33,164.05,164.16,22097.0,138.3907,138.6015,138.3653,138.4581,22097.0
2018-12-04 10:45:00,164.19,164.23,164.12,164.21,38189.0,138.4834,138.5172,138.4244,138.5003,38189.0
2018-12-04 10:50:00,164.2,164.22,163.93,164.01,44837.0,138.4919,138.5087,138.2641,138.3316,44837.0
2018-12-04 10:55:00,163.97,164.07,163.93,164.03,13430.0,138.2979,138.3822,138.2641,138.3485,13430.0
2018-12-04 11:00:00,164.01,164.62,163.95,164.62,30675.0,138.3316,138.8461,138.281,138.8461,30675.0
2018-12-04 11:05:00,164.62,164.65,164.32,164.33,10718.0,138.8461,138.8714,138.5931,138.6015,10718.0
2018-12-04 11:10:00,164.43,164.49,164.12,164.2,23233.0,138.6859,138.7365,138.4244,138.4919,23233.0
2018-12-04 11:15:00,164.21,164.4,164.14,164.34,21643.0,138.5003,138.6606,138.4413,138.6099,21643.0
2018-12-04 11:20:00,164.37,164.61,164.36,164.37,14064.0,138.6352,138.8377,138.6268,138.6352,14064.0
2018-12-04 11:25:00,164.37,164.49,164.24,164.49,35956.0,138.6352,138.7365,138.5256,138.7365,35956.0
2018-12-04 11:30:00,164.49,164.55,164.28,164.43,32444.0,138.7365,138.7871,138.5593,138.6859,32444.0
2018-12-04 11:35:00,164.46,164.52,164.31,164.43,73547.0,138.7112,138.7618,138.5846,138.6859,73547.0
2018-12-04 11:40:00,164.41,164.46,164.35,164.4,79052.0,138.669,138.7112,138.6184,138.6606,79052.0
2018-12-04 11:45:00,164.41,164.5,164.33,164.42,60971.0,138.669,138.7449,138.6015,138.6774,60971.0
2018-12-04 11:50:00,164.41,164.79,164.4,164.76,20425.0,138.669,138.9895,138.6606,138.9642,20425.0
2018-12-04 11:55:00,164.77,164.86,164.59,164.59,10501.0,138.9726,139.0485,138.8208,138.8208,10501.0
2018-12-04 12:00:00,164.62,164.62,164.4,164.4,5963.0,138.8461,138.8461,138.6606,138.6606,5963.0
2018-12-04 12:05:00,164.3,164.34,163.7,163.94,6400.0,138.5762,138.6099,138.0701,138.2726,6400.0
2018-12-04 12:10:00,163.91,164.26,163.91,164.17,12613.0,138.2473,138.5425,138.2473,138.4666,12613.0
2018-12-04 12:15:00,164.14,164.19,163.94,164.16,10424.0,138.4413,138.4834,138.2726,138.4581,10424.0
2018-12-04 12:20:00,164.11,164.23,163.95,163.95,18826.0,138.416,138.5172,138.281,138.281,18826.0
2018-12-04 12:25:00,164.04,164.14,163.73,163.73,15398.0,138.3569,138.4413,138.0955,138.0955,15398.0
2018-12-04 12:30:00,163.67,163.74,163.26,163.74,9830.0,138.0448,138.1039,137.699,138.1039,9830.0
2018-12-04 12:35:00,163.7,164.16,163.69,164.09,8501.0,138.0701,138.4581,138.0617,138.3991,8501.0
2018-12-04 12:40:00,164.09,164.28,163.98,164.22,6632.0,138.3991,138.5593,138.3063,138.5087,6632.0
2018-12-04 12:45:00,164.17,164.59,164.17,164.53,14462.0,138.4666,138.8208,138.4666,138.7702,14462.0
2018-12-04 12:50:00,164.58,164.72,164.54,164.71,6819.0,138.8124,138.9305,138.7786,138.922,6819.0
2018-12-04 12:55:00,164.72,164.96,164.7,164.73,9519.0,138.9305,139.1329,138.9136,138.9389,9519.0
2018-12-04 13:00:00,164.76,164.91,164.63,164.77,11808.0,138.9642,139.0907,138.8545,138.9726,11808.0
2018-12-04 13:05:00,164.72,165.07,164.69,165.07,8763.0,138.9305,139.2257,138.9051,139.2257,8763.0
2018-12-04 13:10:00,165.05,165.05,164.84,164.89,11341.0,139.2088,139.2088,139.0317,139.0738,11341.0
2018-12-04 13:15:00,164.93,165.12,164.84,165.0,13313.0,139.1076,139.2678,139.0317,139.1666,13313.0
2018-12-04 13:20:00,165.01,165.03,164.77,164.85,14965.0,139.175,139.1919,138.9726,139.0401,14965.0
2018-12-04 13:25:00,164.78,164.81,164.22,164.43,6924.0,138.9811,139.0064,138.5087,138.6859,6924.0
2018-12-04 13:30:00,164.39,164.53,164.36,164.36,5400.0,138.6521,138.7702,138.6268,138.6268,5400.0
2018-12-04 13:35:00,164.34,164.39,164.05,164.14,16520.0,138.6099,138.6521,138.3653,138.4413,16520.0
2018-12-04 13:40:00,164.09,164.19,163.89,164.1,29379.0,138.3991,138.4834,138.2304,138.4075,29379.0
2018-12-04 13:45:00,164.1,164.28,164.03,164.1,7988.0,138.4075,138.5593,138.3485,138.4075,7988.0
2018-12-04 13:50:00,164.06,164.08,163.87,164.0,4600.0,138.3738,138.3907,138.2135,138.3232,4600.0
2018-12-04 13:55:00,164.0,164.4,163.99,164.34,18674.0,138.3232,138.6606,138.3147,138.6099,18674.0
2018-12-04 14:00:00,164.32,164.43,164.18,164.18,12328.0,138.5931,138.6859,138.475,138.475,12328.0
2018-12-04 14:05:00,164.13,164.3,164.12,164.3,6712.0,138.4328,138.5762,138.4244,138.5762,6712.0
2018-12-04 14:10:00,164.25,164.45,164.23,164.38,12777.0,138.534,138.7027,138.5172,138.6437,12777.0
2018-12-04 14:15:00,164.41,164.43,164.26,164.35,17900.0,138.669,138.6859,138.5425,138.6184,17900.0
2018-12-04 14:20:00,164.4,164.46,164.34,164.38,9541.0,138.6606,138.7112,138.6099,138.6437,9541.0
2018-12-04 14:25:00,164.36,164.38,164.14,164.29,26290.0,138.6268,138.6437,138.4413,138.5678,26290.0
2018-12-04 14:30:00,164.35,164.72,164.32,164.69,22763.0,138.6184,138.9305,138.5931,138.9051,22763.0
2018-12-04 14:35:00,164.61,164.63,164.37,164.49,11197.0,138.8377,138.8545,138.6352,138.7365,11197.0
2018-12-04 14:40:00,164.46,164.53,164.11,164.32,32559.0,138.7112,138.7702,138.416,138.5931,32559.0
2018-12-04 14:45:00,164.33,164.73,164.3,164.67,12833.0,138.6015,138.9389,138.5762,138.8883,12833.0
2018-12-04 14:50:00,164.66,164.68,164.52,164.54,8399.0,138.8798,138.8967,138.7618,138.7786,8399.0
2018-12-04 14:55:00,164.56,164.61,164.39,164.42,10784.0,138.7955,138.8377,138.6521,138.6774,10784.0
2018-12-04 15:00:00,164.4,164.41,164.04,164.05,10209.0,138.6606,138.669,138.3569,138.3653,10209.0
2018-12-04 15:05:00,164.02,164.09,163.91,163.98,11567.0,138.34,138.3991,138.2473,138.3063,11567.0
2018-12-04 15:10:00,163.98,163.98,163.64,163.88,32557.0,138.3063,138.3063,138.0195,138.222,32557.0
2018-12-04 15:15:00,163.89,164.0,163.47,163.49,16194.0,138.2304,138.3232,137.8762,137.893,16194.0
2018-12-04 15:20:00,163.51,163.56,163.21,163.23,10955.0,137.9099,137.9521,137.6569,137.6737,10955.0
2018-12-04 15:25:00,163.25,163.63,163.23,163.5,22681.0,137.6906,138.0111,137.6737,137.9015,22681.0
2018-12-04 15:30:00,163.52,163.8,163.45,163.74,15769.0,137.9183,138.1545,137.8593,138.1039,15769.0
2018-12-04 15:35:00,163.76,163.8,163.41,163.42,26023.0,138.1208,138.1545,137.8256,137.834,26023.0
2018-12-04 15:40:00,163.41,163.45,163.18,163.3,27830.0,137.8256,137.8593,137.6316,137.7328,27830.0
2018-12-04 15:45:00,163.27,163.44,163.17,163.44,49719.0,137.7075,137.8509,137.6231,137.8509,49719.0
2018-12-04 15:50:00,163.51,163.58,163.04,163.16,38704.0,137.9099,137.9689,137.5135,137.6147,38704.0
2018-12-04 15:55:00,163.15,163.6,163.06,163.52,104957.0,137.6063,137.9858,137.5304,137.9183,104957.0
2018-12-06 09:30:00,162.81,163.29,161.73,161.97,45894.0,137.3195,137.7243,136.4086,136.611,45894.0
2018-12-06 09:35:00,162.14,162.4,161.81,162.25,19020.0,136.7544,136.9737,136.4761,136.8472,19020.0
2018-12-06 09:40:00,162.4,162.56,162.23,162.37,24732.0,136.9737,137.1086,136.8303,136.9484,24732.0
2018-12-06 09:45:00,162.36,162.87,162.16,162.41,24965.0,136.9399,137.3701,136.7713,136.9821,24965.0
2018-12-06 09:50:00,162.4,162.49,161.69,161.71,36566.0,136.9737,137.0496,136.3748,136.3917,36566.0
2018-12-06 09:55:00,161.71,162.35,161.69,161.87,15670.0,136.3917,136.9315,136.3748,136.5267,15670.0
2018-12-06 10:00:00,161.86,162.12,161.75,161.96,18179.0,136.5182,136.7375,136.4255,136.6026,18179.0
2018-12-06 10:05:00,161.94,162.01,161.76,161.85,28174.0,136.5857,136.6447,136.4339,136.5098,28174.0
2018-12-06 10:10:00,161.84,162.04,161.73,161.81,34078.0,136.5014,136.67,136.4086,136.4761,34078.0
2018-12-06 10:15:00,161.81,161.93,161.28,161.32,29649.0,136.4761,136.5773,136.029,136.0628,29649.0
2018-12-06 10:20:00,161.3,161.64,161.13,161.55,19902.0,136.0459,136.3327,135.9025,136.2568,19902.0
2018-12-06 10:25:00,161.48,162.12,161.43,162.12,13442.0,136.1977,136.7375,136.1556,136.7375,13442.0
2018-12-06 10:30:00,162.16,162.38,162.05,162.18,16997.0,136.7713,136.9568,136.6785,136.7881,16997.0
2018-12-06 10:35:00,162.18,162.36,162.12,162.23,32553.0,136.7881,136.9399,136.7375,136.8303,32553.0
2018-12-06 10:40:00,162.2,162.56,162.1,162.56,34028.0,136.805,137.1086,136.7207,137.1086,34028.0
2018-12-06 10:45:00,162.51,162.74,162.45,162.45,16838.0,137.0665,137.2605,137.0159,137.0159,16838.0
2018-12-06 10:50:00,162.48,162.61,162.4,162.53,23872.0,137.0412,137.1508,136.9737,137.0833,23872.0
2018-12-06 10:55:00,162.56,162.58,162.09,162.09,34987.0,137.1086,137.1255,136.7122,136.7122,34987.0
2018-12-06 11:00:00,162.05,162.13,161.52,161.82,52793.0,136.6785,136.746,136.2315,136.4845,52793.0
2018-12-06 11:05:00,161.85,161.96,161.65,161.65,18409.0,136.5098,136.6026,136.3411,136.3411,18409.0
2018-12-06 11:10:00,161.66,161.69,161.47,161.48,26112.0,136.3495,136.3748,136.1893,136.1977,26112.0
2018-12-06 11:15:00,161.49,161.88,161.34,161.85,23118.0,136.2062,136.5351,136.0796,136.5098,23118.0
2018-12-06 11:20:00,161.82,161.95,161.66,161.71,15759.0,136.4845,136.5941,136.3495,136.3917,15759.0
2018-12-06 11:25:00,161.71,161.76,161.25,161.42,27920.0,136.3917,136.4339,136.0037,136.1471,27920.0
2018-12-06 11:30:00,161.46,161.78,161.44,161.73,16336.0,136.1809,136.4508,136.164,136.4086,16336.0
2018-12-06 11:35:00,161.78,161.82,161.52,161.73,10322.0,136.4508,136.4845,136.2315,136.4086,10322.0
2018-12-06 11:40:00,161.68,161.98,161.68,161.83,10236.0,136.3664,136.6194,136.3664,136.4929,10236.0
2018-12-06 11:45:00,161.79,161.95,161.74,161.95,8056.0,136.4592,136.5941,136.417,136.5941,8056.0
2018-12-06 11:50:00,161.95,162.15,161.9,162.09,39768.0,136.5941,136.7628,136.552,136.7122,39768.0
2018-12-06 11:55:00,162.11,162.42,162.11,162.29,13330.0,136.7291,136.9906,136.7291,136.8809,13330.0
2018-12-06 12:00:00,162.32,162.43,162.23,162.43,8931.0,136.9062,136.999,136.8303,136.999,8931.0
2018-12-06 12:05:00,162.47,162.84,162.42,162.78,10728.0,137.0327,137.3448,136.9906,137.2942,10728.0
2018-12-06 12:10:00,162.79,162.8,162.61,162.74,10558.0,137.3026,137.3111,137.1508,137.2605,10558.0
2018-12-06 12:15:00,162.79,162.98,162.6,162.71,22450.0,137.3026,137.4629,137.1424,137.2351,22450.0
2018-12-06 12:20:00,162.71,163.05,162.69,163.05,10970.0,137.2351,137.5219,137.2183,137.5219,10970.0
2018-12-06 12:25:00,163.03,163.22,163.03,163.11,15700.0,137.505,137.6653,137.505,137.5725,15700.0
2018-12-06 12:30:00,163.13,163.17,163.0,163.16,19822.0,137.5894,137.6231,137.4797,137.6147,19822.0
2018-12-06 12:35:00,163.16,163.54,163.16,163.39,16536.0,137.6147,137.9352,137.6147,137.8087,16536.0
2018-12-06 12:40:00,163.39,164.02,163.35,163.98,10274.0,137.8087,138.34,137.7749,138.3063,10274.0
2018-12-06 12:45:00,163.98,164.05,163.91,164.04,16346.0,138.3063,138.3653,138.2473,138.3569,16346.0
2018-12-06 12:50:00,163.97,163.98,163.62,163.78,11471.0,138.2979,138.3063,138.0027,138.1376,11471.0
2018-12-06 12:55:00,163.85,163.99,163.85,163.96,7013.0,138.1967,138.3147,138.1967,138.2894,7013.0
2018-12-06 13:00:00,163.99,164.27,163.95,164.07,21023.0,138.3147,138.5509,138.281,138.3822,21023.0
2018-12-06 13:05:00,164.12,164.16,164.03,164.09,11117.0,138.4244,138.4581,138.3485,138.3991,11117.0
2018-12-06 13:10:00,164.13,164.79,164.13,164.61,16201.0,138.4328,138.9895,138.4328,138.8377,16201.0
2018-12-06 13:15:00,164.63,164.74,164.33,164.33,24210.0,138.8545,138.9473,138.6015,138.6015,24210.0
2018-12-06 13:20:00,164.3,164.3,163.88,164.0,28948.0,138.5762,138.5762,138.222,138.3232,28948.0
2018-12-06 13:25:00,164.06,164.07,163.63,163.63,21741.0,138.3738,138.3822,138.0111,138.0111,21741.0
2018-12-06 13:30:00,163.63,163.64,163.46,163.62,12403.0,138.0111,138.0195,137.8677,138.0027,12403.0
2018-12-06 13:35:00,163.63,163.82,163.53,163.71,12882.0,138.0111,138.1714,137.9268,138.0786,12882.0
2018-12-06 13:40:00,163.74,163.97,163.74,163.84,7520.0,138.1039,138.2979,138.1039,138.1882,7520.0
2018-12-06 13:45:00,163.9,164.07,163.88,164.05,9642.0,138.2388,138.3822,138.222,138.3653,9642.0
2018-12-06 13:50:00,164.05,164.3,163.97,164.3,20323.0,138.3653,138.5762,138.2979,138.5762,20323.0
2018-12-06 13:55:00,164.33,164.67,164.2,164.67,16165.0,138.6015,138.8883,138.4919,138.8883,16165.0
2018-12-06 14:00:00,164.69,164.87,164.61,164.64,12665.0,138.9051,139.057,138.8377,138.863,12665.0
2018-12-06 14:05:00,164.66,164.84,164.59,164.63,16552.0,138.8798,139.0317,138.8208,138.8545,16552.0
2018-12-06 14:10:00,164.62,164.76,164.4,164.76,20894.0,138.8461,138.9642,138.6606,138.9642,20894.0
2018-12-06 14:15:00,164.74,164.9,164.67,164.74,21738.0,138.9473,139.0823,138.8883,138.9473,21738.0
2018-12-06 14:20:00,164.75,164.84,164.49,164.64,19577.0,138.9558,139.0317,138.7365,138.863,19577.0
2018-12-06 14:25:00,164.65,164.98,164.65,164.98,12438.0,138.8714,139.1497,138.8714,139.1497,12438.0
2018-12-06 14:30:00,164.97,165.02,164.75,164.87,28788.0,139.1413,139.1835,138.9558,139.057,28788.0
2018-12-06 14:35:00,164.9,165.22,164.86,164.93,35384.0,139.0823,139.3522,139.0485,139.1076,35384.0
2018-12-06 14:40:00,164.98,165.18,164.81,164.81,16241.0,139.1497,139.3184,139.0064,139.0064,16241.0
2018-12-06 14:45:00,164.77,164.81,164.48,164.66,15571.0,138.9726,139.0064,138.728,138.8798,15571.0
2018-12-06 14:50:00,164.69,165.51,164.67,165.49,17715.0,138.9051,139.5968,138.8883,139.5799,17715.0
2018-12-06 14:55:00,165.5,165.69,165.48,165.69,16036.0,139.5883,139.7486,139.5715,139.7486,16036.0
2018-12-06 15:00:00,165.73,166.08,165.5,165.52,24388.0,139.7823,140.0775,139.5883,139.6052,24388.0
2018-12-06 15:05:00,165.49,165.77,165.36,165.69,17560.0,139.5799,139.8161,139.4702,139.7486,17560.0
2018-12-06 15:10:00,165.65,165.75,165.55,165.72,16975.0,139.7148,139.7992,139.6305,139.7739,16975.0
2018-12-06 15:15:00,165.7,165.92,165.6,165.79,27277.0,139.757,139.9426,139.6727,139.8329,27277.0
2018-12-06 15:20:00,165.78,165.97,165.6,165.84,26465.0,139.8245,139.9847,139.6727,139.8751,26465.0
2018-12-06 15:25:00,165.82,166.23,165.79,166.19,34867.0,139.8582,140.204,139.8329,140.1703,34867.0
2018-12-06 15:30:00,166.18,166.64,166.16,166.58,37130.0,140.1619,140.5498,140.145,140.4992,37130.0
2018-12-06 15:35:00,166.58,166.64,166.43,166.51,33299.0,140.4992,140.5498,140.3727,140.4402,33299.0
2018-12-06 15:40:00,166.48,166.72,166.25,166.71,32012.0,140.4149,140.6173,140.2209,140.6089,32012.0
2018-12-06 15:45:00,166.75,166.9,166.63,166.82,48893.0,140.6426,140.7691,140.5414,140.7017,48893.0
2018-12-06 15:50:00,166.86,167.21,166.81,167.2,58768.0,140.7354,141.0306,140.6932,141.0222,58768.0
2018-12-06 15:55:00,167.21,167.85,167.14,167.62,234876.0,141.0306,141.5704,140.9716,141.3764,234876.0
2018-12-07 09:30:00,167.37,167.37,166.33,167.18,43269.0,141.1656,141.1656,140.2884,141.0053,43269.0
2018-12-07 09:35:00,167.05,167.46,166.88,167.33,37126.0,140.8957,141.2415,140.7523,141.1318,37126.0
2018-12-07 09:40:00,167.34,167.35,166.94,167.12,12631.0,141.1402,141.1487,140.8029,140.9547,12631.0
2018-12-07 09:45:00,167.13,167.34,166.93,167.01,114110.0,140.9631,141.1402,140.7944,140.8619,114110.0
2018-12-07 09:50:00,167.07,167.21,166.96,167.05,18554.0,140.9125,141.0306,140.8197,140.8957,18554.0
2018-12-07 09:55:00,167.08,167.26,167.02,167.08,18355.0,140.921,141.0728,140.8703,140.921,18355.0
2018-12-07 10:00:00,167.04,167.47,167.0,167.41,14688.0,140.8872,141.2499,140.8535,141.1993,14688.0
2018-12-07 10:05:00,167.42,167.5,167.03,167.05,17060.0,141.2077,141.2752,140.8788,140.8957,17060.0
2018-12-07 10:10:00,167.03,167.49,167.02,167.11,19537.0,140.8788,141.2668,140.8703,140.9463,19537.0
2018-12-07 10:15:00,167.1,167.18,166.97,167.09,69349.0,140.9378,141.0053,140.8282,140.9294,69349.0
2018-12-07 10:20:00,167.13,167.13,166.96,167.05,107753.0,140.9631,140.9631,140.8197,140.8957,107753.0
2018-12-07 10:25:00,167.04,167.06,166.66,166.97,54875.0,140.8872,140.9041,140.5667,140.8282,54875.0
2018-12-07 10:30:00,166.97,167.39,166.93,167.2,28610.0,140.8282,141.1824,140.7944,141.0222,28610.0
2018-12-07 10:35:00,167.13,167.13,166.71,166.84,110116.0,140.9631,140.9631,140.6089,140.7185,110116.0
2018-12-07 10:40:00,166.88,167.36,166.83,167.27,13690.0,140.7523,141.1571,140.7101,141.0812,13690.0
2018-12-07 10:45:00,167.24,167.37,167.13,167.24,11449.0,141.0559,141.1656,140.9631,141.0559,11449.0
2018-12-07 10:50:00,167.26,167.87,167.24,167.86,15846.0,141.0728,141.5873,141.0559,141.5788,15846.0
2018-12-07 10:55:00,167.85,168.58,167.84,168.42,84527.0,141.5704,142.1861,141.562,142.0512,84527.0
2018-12-07 11:00:00,168.42,168.42,167.87,168.21,30486.0,142.0512,142.0512,141.5873,141.874,30486.0
2018-12-07 11:05:00,168.24,168.28,167.68,168.04,23416.0,141.8993,141.9331,141.427,141.7307,23416.0
2018-12-07 11:10:00,168.04,168.37,167.69,167.97,28672.0,141.7307,142.009,141.4354,141.6716,28672.0
2018-12-07 11:15:00,167.95,168.07,167.6,167.6,19559.0,141.6547,141.756,141.3595,141.3595,19559.0
2018-12-07 11:20:00,167.5,167.58,166.98,166.98,16214.0,141.2752,141.3427,140.8366,140.8366,16214.0
2018-12-07 11:25:00,166.95,167.18,166.9,167.03,22219.0,140.8113,141.0053,140.7691,140.8788,22219.0
2018-12-07 11:30:00,167.03,167.73,166.91,167.58,13853.0,140.8788,141.4692,140.7776,141.3427,13853.0
2018-12-07 11:35:00,167.62,167.86,167.56,167.77,9057.0,141.3764,141.5788,141.3258,141.5029,9057.0
2018-12-07 11:40:00,167.75,167.87,167.6,167.8,16059.0,141.4861,141.5873,141.3595,141.5282,16059.0
2018-12-07 11:45:00,167.8,167.87,167.55,167.55,16227.0,141.5282,141.5873,141.3174,141.3174,16227.0
2018-12-07 11:50:00,167.54,167.54,167.11,167.16,14483.0,141.3089,141.3089,140.9463,140.9884,14483.0
2018-12-07 11:55:00,167.12,167.22,166.92,167.11,26775.0,140.9547,141.039,140.786,140.9463,26775.0
2018-12-07 12:00:00,167.13,167.26,167.02,167.04,21240.0,140.9631,141.0728,140.8703,140.8872,21240.0
2018-12-07 12:05:00,167.03,167.19,166.98,167.18,18201.0,140.8788,141.0137,140.8366,141.0053,18201.0
2018-12-07 12:10:00,167.18,167.49,167.12,167.31,10005.0,141.0053,141.2668,140.9547,141.1149,10005.0
2018-12-07 12:15:00,167.27,167.38,167.03,167.05,8269.0,141.0812,141.174,140.8788,140.8957,8269.0
2018-12-07 12:20:00,167.1,167.34,167.07,167.1,27583.0,140.9378,141.1402,140.9125,140.9378,27583.0
2018-12-07 12:25:00,167.1,167.28,167.07,167.15,13981.0,140.9378,141.0896,140.9125,140.98,13981.0
2018-12-07 12:30:00,167.08,167.23,167.05,167.13,14664.0,140.921,141.0475,140.8957,140.9631,14664.0
2018-12-07 12:35:00,167.11,167.21,167.07,167.13,26157.0,140.9463,141.0306,140.9125,140.9631,26157.0
2018-12-07 12:40:00,167.17,167.24,167.08,167.23,32031.0,140.9969,141.0559,140.921,141.0475,32031.0
2018-12-07 12:45:00,167.25,167.35,167.08,167.11,127263.0,141.0643,141.1487,140.921,140.9463,127263.0
2018-12-07 12:50:00,167.11,167.34,167.09,167.34,31349.0,140.9463,141.1402,140.9294,141.1402,31349.0
2018-12-07 12:55:00,167.42,167.7,167.3,167.59,10752.0,141.2077,141.4439,141.1065,141.3511,10752.0
2018-12-07 13:00:00,167.61,167.64,167.38,167.45,14532.0,141.368,141.3933,141.174,141.233,14532.0
2018-12-07 13:05:00,167.36,167.4,167.1,167.1,9401.0,141.1571,141.1909,140.9378,140.9378,9401.0
2018-12-07 13:10:00,167.11,167.2,167.03,167.1,34638.0,140.9463,141.0222,140.8788,140.9378,34638.0
2018-12-07 13:15:00,167.11,167.13,166.88,166.89,53226.0,140.9463,140.9631,140.7523,140.7607,53226.0
2018-12-07 13:20:00,166.9,167.09,166.89,166.94,36521.0,140.7691,140.9294,140.7607,140.8029,36521.0
2018-12-07 13:25:00,166.9,166.9,166.64,166.78,19924.0,140.7691,140.7691,140.5498,140.6679,19924.0
2018-12-07 13:30:00,166.77,166.84,166.75,166.8,14075.0,140.6595,140.7185,140.6426,140.6848,14075.0
2018-12-07 13:35:00,166.8,166.93,166.78,166.83,18512.0,140.6848,140.7944,140.6679,140.7101,18512.0
2018-12-07 13:40:00,166.8,166.91,166.78,166.83,15315.0,140.6848,140.7776,140.6679,140.7101,15315.0
2018-12-07 13:45:00,166.81,166.9,166.76,166.83,25789.0,140.6932,140.7691,140.6511,140.7101,25789.0
2018-12-07 13:50:00,166.83,166.86,166.78,166.83,16546.0,140.7101,140.7354,140.6679,140.7101,16546.0
2018-12-07 13:55:00,166.83,166.83,166.35,166.35,29156.0,140.7101,140.7101,140.3052,140.3052,29156.0
2018-12-07 14:00:00,166.28,166.28,165.84,165.89,12708.0,140.2462,140.2462,139.8751,139.9173,12708.0
2018-12-07 14:05:00,165.87,166.13,165.85,165.97,18185.0,139.9004,140.1197,139.8835,139.9847,18185.0
2018-12-07 14:10:00,165.93,166.08,165.87,165.97,22590.0,139.951,140.0775,139.9004,139.9847,22590.0
2018-12-07 14:15:00,165.99,166.57,165.96,166.57,21164.0,140.0016,140.4908,139.9763,140.4908,21164.0
2018-12-07 14:20:00,166.56,166.71,166.45,166.51,9911.0,140.4824,140.6089,140.3896,140.4402,9911.0
2018-12-07 14:25:00,166.48,166.53,166.14,166.38,16845.0,140.4149,140.4571,140.1281,140.3306,16845.0
2018-12-07 14:30:00,166.36,166.49,166.22,166.48,11331.0,140.3137,140.4233,140.1956,140.4149,11331.0
2018-12-07 14:35:00,166.49,166.63,166.28,166.41,16906.0,140.4233,140.5414,140.2462,140.3559,16906.0
2018-12-07 14:40:00,166.41,166.48,166.21,166.25,15238.0,140.3559,140.4149,140.1872,140.2209,15238.0
2018-12-07 14:45:00,166.25,166.58,166.1,166.46,33659.0,140.2209,140.4992,140.0944,140.398,33659.0
2018-12-07 14:50:00,166.48,166.68,166.31,166.37,28402.0,140.4149,140.5836,140.2715,140.3221,28402.0
2018-12-07 14:55:00,166.39,166.42,166.09,166.1,12987.0,140.339,140.3643,140.086,140.0944,12987.0
2018-12-07 15:00:00,166.12,166.38,166.01,166.17,20218.0,140.1113,140.3306,140.0185,140.1534,20218.0
2018-12-07 15:05:00,166.2,166.67,166.09,166.61,11773.0,140.1787,140.5751,140.086,140.5245,11773.0
2018-12-07 15:10:00,166.63,166.78,166.5,166.51,20152.0,140.5414,140.6679,140.4318,140.4402,20152.0
2018-12-07 15:15:00,166.5,166.78,166.35,166.77,29715.0,140.4318,140.6679,140.3052,140.6595,29715.0
2018-12-07 15:20:00,166.78,166.81,166.63,166.65,33407.0,140.6679,140.6932,140.5414,140.5583,33407.0
2018-12-07 15:25:00,166.67,167.09,166.56,166.98,54370.0,140.5751,140.9294,140.4824,140.8366,54370.0
2018-12-07 15:30:00,166.95,167.21,166.78,167.16,40835.0,140.8113,141.0306,140.6679,140.9884,40835.0
2018-12-07 15:35:00,167.19,167.49,166.86,166.87,22354.0,141.0137,141.2668,140.7354,140.7438,22354.0
2018-12-07 15:40:00,166.83,167.03,166.77,166.97,33689.0,140.7101,140.8788,140.6595,140.8282,33689.0
2018-12-07 15:45:00,166.97,167.03,166.73,166.8,67480.0,140.8282,140.8788,140.6258,140.6848,67480.0
2018-12-07 15:50:00,166.8,167.18,166.8,166.88,36043.0,140.6848,141.0053,140.6848,140.7523,36043.0
2018-12-07 15:55:00,166.88,166.95,166.38,166.4,117661.0,140.7523,140.8113,140.3306,140.3474,117661.0
2018-12-10 09:30:00,165.96,166.42,164.35,164.96,35735.0,139.9763,140.3643,138.6184,139.1329,35735.0
2018-12-10 09:35:00,165.0,165.3,164.66,165.18,13879.0,139.1666,139.4196,138.8798,139.3184,13879.0
2018-12-10 09:40:00,165.14,165.6,164.9,165.33,11588.0,139.2847,139.6727,139.0823,139.4449,11588.0
2018-12-10 09:45:00,165.19,165.3,164.99,165.25,20793.0,139.3269,139.4196,139.1582,139.3775,20793.0
2018-12-10 09:50:00,165.17,165.17,164.71,165.07,35053.0,139.31,139.31,138.922,139.2257,35053.0
2018-12-10 09:55:00,165.14,165.29,164.91,164.96,9924.0,139.2847,139.4112,139.0907,139.1329,9924.0
2018-12-10 10:00:00,164.91,165.1,164.87,165.07,10301.0,139.0907,139.251,139.057,139.2257,10301.0
2018-12-10 10:05:00,165.0,165.33,164.79,164.91,11438.0,139.1666,139.4449,138.9895,139.0907,11438.0
2018-12-10 10:10:00,164.91,165.01,164.73,164.73,6815.0,139.0907,139.175,138.9389,138.9389,6815.0
2018-12-10 10:15:00,164.67,165.12,164.67,165.08,16329.0,138.8883,139.2678,138.8883,139.2341,16329.0
2018-12-10 10:20:00,165.15,165.3,164.91,165.04,10864.0,139.2931,139.4196,139.0907,139.2003,10864.0
2018-12-10 10:25:00,165.04,165.26,165.04,165.15,14451.0,139.2003,139.3859,139.2003,139.2931,14451.0
2018-12-10 10:30:00,165.05,165.15,164.82,164.82,13239.0,139.2088,139.2931,139.0148,139.0148,13239.0
2018-12-10 10:35:00,164.93,164.97,164.07,164.08,9408.0,139.1076,139.1413,138.3822,138.3907,9408.0
2018-12-10 10:40:00,164.08,164.23,163.84,163.91,10823.0,138.3907,138.5172,138.1882,138.2473,10823.0
2018-12-10 10:45:00,163.84,164.16,163.78,163.91,14141.0,138.1882,138.4581,138.1376,138.2473,14141.0
2018-12-10 10:50:00,163.93,163.93,163.61,163.75,17234.0,138.2641,138.2641,137.9942,138.1123,17234.0
2018-12-10 10:55:00,163.76,164.01,163.68,163.8,6326.0,138.1208,138.3316,138.0533,138.1545,6326.0
2018-12-10 11:00:00,163.93,163.93,162.75,162.87,36837.0,138.2641,138.2641,137.2689,137.3701,36837.0
2018-12-10 11:05:00,162.84,163.17,162.76,162.98,10443.0,137.3448,137.6231,137.2773,137.4629,10443.0
2018-12-10 11:10:00,163.03,163.33,162.98,163.33,23735.0,137.505,137.7581,137.4629,137.7581,23735.0
2018-12-10 11:15:00,163.33,163.58,163.08,163.33,10435.0,137.7581,137.9689,137.5472,137.7581,10435.0
2018-12-10 11:20:00,163.26,163.41,163.16,163.28,9892.0,137.699,137.8256,137.6147,137.7159,9892.0
2018-12-10 11:25:00,163.3,163.51,163.19,163.41,9927.0,137.7328,137.9099,137.64,137.8256,9927.0
2018-12-10 11:30:00,163.38,163.64,163.33,163.34,22470.0,137.8002,138.0195,137.7581,137.7665,22470.0
2018-12-10 11:35:00,163.36,164.13,163.35,163.96,44561.0,137.7834,138.4328,137.7749,138.2894,44561.0
2018-12-10 11:40:00,164.05,164.58,163.96,164.52,18192.0,138.3653,138.8124,138.2894,138.7618,18192.0
2018-12-10 11:45:00,164.53,164.67,164.2,164.37,9272.0,138.7702,138.8883,138.4919,138.6352,9272.0
2018-12-10 11:50:00,164.43,164.43,163.91,163.97,6720.0,138.6859,138.6859,138.2473,138.2979,6720.0
2018-12-10 11:55:00,163.97,164.26,163.81,163.89,11159.0,138.2979,138.5425,138.1629,138.2304,11159.0
2018-12-10 12:00:00,164.07,164.08,163.77,163.81,7338.0,138.3822,138.3907,138.1292,138.1629,7338.0
2018-12-10 12:05:00,163.77,164.14,163.71,164.01,7239.0,138.1292,138.4413,138.0786,138.3316,7239.0
2018-12-10 12:10:00,163.92,164.24,163.81,164.21,10619.0,138.2557,138.5256,138.1629,138.5003,10619.0
2018-12-10 12:15:00,164.25,164.39,163.95,163.97,18520.0,138.534,138.6521,138.281,138.2979,18520.0
2018-12-10 12:20:00,163.96,164.28,163.96,164.28,8301.0,138.2894,138.5593,138.2894,138.5593,8301.0
2018-12-10 12:25:00,164.4,164.58,164.37,164.52,8374.0,138.6606,138.8124,138.6352,138.7618,8374.0
2018-12-10 12:30:00,164.5,164.77,164.43,164.48,10632.0,138.7449,138.9726,138.6859,138.728,10632.0
2018-12-10 12:35:00,164.48,164.79,164.4,164.62,13758.0,138.728,138.9895,138.6606,138.8461,13758.0
2018-12-10 12:40:00,164.64,164.86,164.61,164.69,18682.0,138.863,139.0485,138.8377,138.9051,18682.0
2018-12-10 12:45:00,164.68,164.82,164.54,164.78,14137.0,138.8967,139.0148,138.7786,138.9811,14137.0
2018-12-10 12:50:00,164.78,164.86,164.69,164.81,22698.0,138.9811,139.0485,138.9051,139.0064,22698.0
2018-12-10 12:55:00,164.81,164.83,164.51,164.59,5669.0,139.0064,139.0232,138.7533,138.8208,5669.0
2018-12-10 13:00:00,164.59,164.8,164.57,164.77,8694.0,138.8208,138.9979,138.8039,138.9726,8694.0
2018-12-10 13:05:00,164.72,164.86,164.47,164.47,12364.0,138.9305,139.0485,138.7196,138.7196,12364.0
2018-12-10 13:10:00,164.47,164.78,164.4,164.74,11199.0,138.7196,138.9811,138.6606,138.9473,11199.0
2018-12-10 13:15:00,164.72,165.29,164.68,165.21,9631.0,138.9305,139.4112,138.8967,139.3437,9631.0
2018-12-10 13:20:00,165.24,165.3,164.85,164.86,5103.0,139.369,139.4196,139.0401,139.0485,5103.0
2018-12-10 13:25:00,164.82,164.92,164.67,164.73,4561.0,139.0148,139.0991,138.8883,138.9389,4561.0
2018-12-10 13:30:00,164.72,165.17,164.67,165.11,5821.0,138.9305,139.31,138.8883,139.2594,5821.0
2018-12-10 13:35:00,165.13,165.37,165.12,165.25,10134.0,139.2763,139.4787,139.2678,139.3775,10134.0
2018-12-10 13:40:00,165.23,165.3,164.98,165.04,6166.0,139.3606,139.4196,139.1497,139.2003,6166.0
2018-12-10 13:45:00,165.08,165.29,165.03,165.24,6454.0,139.2341,139.4112,139.1919,139.369,6454.0
2018-12-10 13:50:00,165.28,165.57,165.26,165.49,5531.0,139.4028,139.6474,139.3859,139.5799,5531.0
2018-12-10 13:55:00,165.49,165.49,165.27,165.31,5431.0,139.5799,139.5799,139.3943,139.4281,5431.0
2018-12-10 14:00:00,165.36,165.46,165.23,165.23,8217.0,139.4702,139.5546,139.3606,139.3606,8217.0
2018-12-10 14:05:00,165.25,165.46,165.25,165.37,4268.0,139.3775,139.5546,139.3775,139.4787,4268.0
2018-12-10 14:10:00,165.29,165.37,165.11,165.14,5847.0,139.4112,139.4787,139.2594,139.2847,5847.0
2018-12-10 14:15:00,165.16,165.25,165.02,165.2,6681.0,139.3016,139.3775,139.1835,139.3353,6681.0
2018-12-10 14:20:00,165.11,165.35,165.01,165.14,8016.0,139.2594,139.4618,139.175,139.2847,8016.0
2018-12-10 14:25:00,165.18,165.41,165.17,165.4,7565.0,139.3184,139.5124,139.31,139.504,7565.0
2018-12-10 14:30:00,165.42,165.81,165.4,165.81,7839.0,139.5209,139.8498,139.504,139.8498,7839.0
2018-12-10 14:35:00,165.77,165.91,165.67,165.67,9788.0,139.8161,139.9341,139.7317,139.7317,9788.0
2018-12-10 14:40:00,165.65,165.87,165.62,165.84,17494.0,139.7148,139.9004,139.6895,139.8751,17494.0
2018-12-10 14:45:00,165.87,166.06,165.77,166.04,34338.0,139.9004,140.0607,139.8161,140.0438,34338.0
2018-12-10 14:50:00,166.05,166.1,166.0,166.07,13083.0,140.0522,140.0944,140.01,140.0691,13083.0
2018-12-10 14:55:00,166.06,166.18,165.67,165.79,70929.0,140.0607,140.1619,139.7317,139.8329,70929.0
2018-12-10 15:00:00,165.8,166.0,165.78,165.83,16736.0,139.8414,140.01,139.8245,139.8667,16736.0
2018-12-10 15:05:00,165.81,165.98,165.74,165.87,19774.0,139.8498,139.9932,139.7908,139.9004,19774.0
2018-12-10 15:10:00,165.88,165.93,165.79,165.81,15392.0,139.9088,139.951,139.8329,139.8498,15392.0
2018-12-10 15:15:00,165.82,165.98,165.66,165.75,62322.0,139.8582,139.9932,139.7233,139.7992,62322.0
2018-12-10 15:20:00,165.74,165.91,165.73,165.91,14510.0,139.7908,139.9341,139.7823,139.9341,14510.0
2018-12-10 15:25:00,165.94,166.1,165.92,166.1,15697.0,139.9594,140.0944,139.9426,140.0944,15697.0
2018-12-10 15:30:00,166.12,166.62,166.1,166.53,27382.0,140.1113,140.533,140.0944,140.4571,27382.0
2018-12-10 15:35:00,166.55,166.87,166.41,166.74,22467.0,140.4739,140.7438,140.3559,140.6342,22467.0
2018-12-10 15:40:00,166.77,166.9,166.68,166.74,28750.0,140.6595,140.7691,140.5836,140.6342,28750.0
2018-12-10 15:45:00,166.78,166.78,166.21,166.23,49486.0,140.6679,140.6679,140.1872,140.204,49486.0
2018-12-10 15:50:00,166.23,166.46,166.23,166.25,52109.0,140.204,140.398,140.204,140.2209,52109.0
2018-12-10 15:55:00,166.21,166.39,166.16,166.16,77164.0,140.1872,140.339,140.145,140.145,77164.0
2018-12-11 09:30:00,166.73,166.75,165.5,166.05,40375.0,140.6258,140.6426,139.5883,140.0522,40375.0
2018-12-11 09:35:00,166.14,166.72,166.03,166.5,21681.0,140.1281,140.6173,140.0353,140.4318,21681.0
2018-12-11 09:40:00,166.5,166.85,166.5,166.81,18611.0,140.4318,140.727,140.4318,140.6932,18611.0
2018-12-11 09:45:00,166.71,166.76,166.3,166.38,62108.0,140.6089,140.6511,140.2631,140.3306,62108.0
2018-12-11 09:50:00,166.33,166.76,166.3,166.5,14347.0,140.2884,140.6511,140.2631,140.4318,14347.0
2018-12-11 09:55:00,166.42,166.52,166.3,166.46,48131.0,140.3643,140.4486,140.2631,140.398,48131.0
2018-12-11 10:00:00,166.42,166.79,166.34,166.5,62018.0,140.3643,140.6764,140.2968,140.4318,62018.0
2018-12-11 10:05:00,166.54,166.68,166.42,166.46,20255.0,140.4655,140.5836,140.3643,140.398,20255.0
2018-12-11 10:10:00,166.51,166.59,166.31,166.31,29086.0,140.4402,140.5077,140.2715,140.2715,29086.0
2018-12-11 10:15:00,166.32,166.44,166.12,166.37,23459.0,140.2799,140.3812,140.1113,140.3221,23459.0
2018-12-11 10:20:00,166.34,166.65,166.24,166.64,63197.0,140.2968,140.5583,140.2125,140.5498,63197.0
2018-12-11 10:25:00,166.66,166.71,166.38,166.38,9710.0,140.5667,140.6089,140.3306,140.3306,9710.0
2018-12-11 10:30:00,166.42,166.49,166.22,166.43,26760.0,140.3643,140.4233,140.1956,140.3727,26760.0
2018-12-11 10:35:00,166.44,166.55,166.4,166.45,12217.0,140.3812,140.4739,140.3474,140.3896,12217.0
2018-12-11 10:40:00,166.47,166.74,166.47,166.63,12434.0,140.4065,140.6342,140.4065,140.5414,12434.0
2018-12-11 10:45:00,166.67,166.85,166.4,166.46,31131.0,140.5751,140.727,140.3474,140.398,31131.0
2018-12-11 10:50:00,166.44,166.56,166.24,166.28,24951.0,140.3812,140.4824,140.2125,140.2462,24951.0
2018-12-11 10:55:00,166.29,166.47,166.1,166.45,26645.0,140.2546,140.4065,140.0944,140.3896,26645.0
2018-12-11 11:00:00,166.45,166.74,166.44,166.65,10927.0,140.3896,140.6342,140.3812,140.5583,10927.0
2018-12-11 11:05:00,166.65,166.69,166.51,166.65,10980.0,140.5583,140.592,140.4402,140.5583,10980.0
2018-12-11 11:10:00,166.69,166.76,166.47,166.53,6112.0,140.592,140.6511,140.4065,140.4571,6112.0
2018-12-11 11:15:00,166.55,166.72,166.43,166.49,7776.0,140.4739,140.6173,140.3727,140.4233,7776.0
2018-12-11 11:20:00,166.49,166.71,166.49,166.68,5798.0,140.4233,140.6089,140.4233,140.5836,5798.0
2018-12-11 11:25:00,166.7,166.75,166.45,166.46,24843.0,140.6004,140.6426,140.3896,140.398,24843.0
2018-12-11 11:30:00,166.45,166.53,166.34,166.39,7206.0,140.3896,140.4571,140.2968,140.339,7206.0
2018-12-11 11:35:00,166.37,166.53,166.32,166.49,3160.0,140.3221,140.4571,140.2799,140.4233,3160.0
2018-12-11 11:40:00,166.48,166.52,166.35,166.48,78032.0,140.4149,140.4486,140.3052,140.4149,78032.0
2018-12-11 11:45:00,166.45,166.61,166.37,166.61,7489.0,140.3896,140.5245,140.3221,140.5245,7489.0
2018-12-11 11:50:00,166.61,166.92,166.61,166.81,7000.0,140.5245,140.786,140.5245,140.6932,7000.0
2018-12-11 11:55:00,166.75,166.89,166.65,166.86,11906.0,140.6426,140.7607,140.5583,140.7354,11906.0
2018-12-11 12:00:00,166.85,166.85,166.43,166.43,5140.0,140.727,140.727,140.3727,140.3727,5140.0
2018-12-11 12:05:00,166.45,166.54,166.24,166.46,18576.0,140.3896,140.4655,140.2125,140.398,18576.0
2018-12-11 12:10:00,166.45,166.54,166.4,166.45,8604.0,140.3896,140.4655,140.3474,140.3896,8604.0
2018-12-11 12:15:00,166.45,166.54,166.39,166.39,15811.0,140.3896,140.4655,140.339,140.339,15811.0
2018-12-11 12:20:00,166.38,166.7,166.37,166.7,4360.0,140.3306,140.6004,140.3221,140.6004,4360.0
2018-12-11 12:25:00,166.67,166.73,166.63,166.69,3219.0,140.5751,140.6258,140.5414,140.592,3219.0
2018-12-11 12:30:00,166.67,166.72,166.43,166.5,16027.0,140.5751,140.6173,140.3727,140.4318,16027.0
2018-12-11 12:35:00,166.52,166.6,166.43,166.44,9015.0,140.4486,140.5161,140.3727,140.3812,9015.0
2018-12-11 12:40:00,166.43,166.79,166.43,166.77,8751.0,140.3727,140.6764,140.3727,140.6595,8751.0
2018-12-11 12:45:00,166.75,167.01,166.75,167.01,3908.0,140.6426,140.8619,140.6426,140.8619,3908.0
2018-12-11 12:50:00,167.0,167.01,166.91,166.94,3000.0,140.8535,140.8619,140.7776,140.8029,3000.0
2018-12-11 12:55:00,166.91,166.98,166.8,166.8,6117.0,140.7776,140.8366,140.6848,140.6848,6117.0
2018-12-11 13:00:00,166.8,166.9,166.75,166.9,7477.0,140.6848,140.7691,140.6426,140.7691,7477.0
2018-12-11 13:05:00,166.87,167.11,166.87,167.1,19888.0,140.7438,140.9463,140.7438,140.9378,19888.0
2018-12-11 13:10:00,167.08,167.25,166.99,166.99,6358.0,140.921,141.0643,140.845,140.845,6358.0
2018-12-11 13:15:00,166.96,167.2,166.91,167.2,12404.0,140.8197,141.0222,140.7776,141.0222,12404.0
2018-12-11 13:20:00,167.18,167.22,167.07,167.08,4005.0,141.0053,141.039,140.9125,140.921,4005.0
2018-12-11 13:25:00,167.0,167.04,166.75,166.8,10518.0,140.8535,140.8872,140.6426,140.6848,10518.0
2018-12-11 13:30:00,166.76,166.8,166.72,166.76,6710.0,140.6511,140.6848,140.6173,140.6511,6710.0
2018-12-11 13:35:00,166.76,166.76,166.58,166.68,8800.0,140.6511,140.6511,140.4992,140.5836,8800.0
2018-12-11 13:40:00,166.65,166.73,166.59,166.65,31731.0,140.5583,140.6258,140.5077,140.5583,31731.0
2018-12-11 13:45:00,166.62,166.74,166.48,166.49,9436.0,140.533,140.6342,140.4149,140.4233,9436.0
2018-12-11 13:50:00,166.5,166.58,166.26,166.41,10275.0,140.4318,140.4992,140.2293,140.3559,10275.0
2018-12-11 13:55:00,166.41,166.59,166.26,166.27,11368.0,140.3559,140.5077,140.2293,140.2378,11368.0
2018-12-11 14:00:00,166.25,166.4,166.11,166.27,9098.0,140.2209,140.3474,140.1028,140.2378,9098.0
2018-12-11 14:05:00,166.23,166.23,165.92,165.98,12142.0,140.204,140.204,139.9426,139.9932,12142.0
2018-12-11 14:10:00,165.97,166.22,165.97,166.21,30462.0,139.9847,140.1956,139.9847,140.1872,30462.0
2018-12-11 14:15:00,166.19,166.38,166.03,166.36,13061.0,140.1703,140.3306,140.0353,140.3137,13061.0
2018-12-11 14:20:00,166.34,166.49,166.24,166.25,21027.0,140.2968,140.4233,140.2125,140.2209,21027.0
2018-12-11 14:25:00,166.26,166.78,166.26,166.78,13715.0,140.2293,140.6679,140.2293,140.6679,13715.0
2018-12-11 14:30:00,166.71,166.87,166.63,166.66,12414.0,140.6089,140.7438,140.5414,140.5667,12414.0
2018-12-11 14:35:00,166.66,166.77,166.49,166.51,14729.0,140.5667,140.6595,140.4233,140.4402,14729.0
2018-12-11 14:40:00,166.52,166.76,166.49,166.72,21970.0,140.4486,140.6511,140.4233,140.6173,21970.0
2018-12-11 14:45:00,166.66,166.84,166.59,166.61,24752.0,140.5667,140.7185,140.5077,140.5245,24752.0
2018-12-11 14:50:00,166.63,166.8,166.58,166.7,13470.0,140.5414,140.6848,140.4992,140.6004,13470.0
2018-12-11 14:55:00,166.71,166.8,166.51,166.58,8273.0,140.6089,140.6848,140.4402,140.4992,8273.0
2018-12-11 15:00:00,166.58,166.64,166.38,166.57,10494.0,140.4992,140.5498,140.3306,140.4908,10494.0
2018-12-11 15:05:00,166.58,166.75,166.45,166.74,8582.0,140.4992,140.6426,140.3896,140.6342,8582.0
2018-12-11 15:10:00,166.76,167.17,166.73,167.05,42844.0,140.6511,140.9969,140.6258,140.8957,42844.0
2018-12-11 15:15:00,167.09,167.1,166.98,167.05,6121.0,140.9294,140.9378,140.8366,140.8957,6121.0
2018-12-11 15:20:00,167.02,167.15,166.92,167.15,13060.0,140.8703,140.98,140.786,140.98,13060.0
2018-12-11 15:25:00,167.15,167.21,167.06,167.1,8632.0,140.98,141.0306,140.9041,140.9378,8632.0
2018-12-11 15:30:00,167.09,167.32,167.08,167.13,9646.0,140.9294,141.1234,140.921,140.9631,9646.0
2018-12-11 15:35:00,167.12,167.14,166.9,166.93,14567.0,140.9547,140.9716,140.7691,140.7944,14567.0
2018-12-11 15:40:00,166.9,166.96,166.75,166.76,17338.0,140.7691,140.8197,140.6426,140.6511,17338.0
2018-12-11 15:45:00,166.77,167.01,166.7,166.82,31463.0,140.6595,140.8619,140.6004,140.7017,31463.0
2018-12-11 15:50:00,166.81,166.89,166.68,166.79,26028.0,140.6932,140.7607,140.5836,140.6764,26028.0
2018-12-11 15:55:00,166.79,166.79,166.48,166.63,75988.0,140.6764,140.6764,140.4149,140.5414,75988.0
2018-12-12 09:30:00,167.49,167.49,166.09,166.09,68696.0,141.2668,141.2668,140.086,140.086,68696.0
2018-12-12 09:35:00,166.21,166.85,166.21,166.8,10828.0,140.1872,140.727,140.1872,140.6848,10828.0
2018-12-12 09:40:00,166.71,167.14,166.6,166.8,10308.0,140.6089,140.9716,140.5161,140.6848,10308.0
2018-12-12 09:45:00,166.86,167.12,166.54,166.69,26965.0,140.7354,140.9547,140.4655,140.592,26965.0
2018-12-12 09:50:00,166.72,167.03,166.58,166.8,19247.0,140.6173,140.8788,140.4992,140.6848,19247.0
2018-12-12 09:55:00,166.83,167.11,166.71,167.0,14785.0,140.7101,140.9463,140.6089,140.8535,14785.0
2018-12-12 10:00:00,167.19,167.19,166.87,167.0,20986.0,141.0137,141.0137,140.7438,140.8535,20986.0
2018-12-12 10:05:00,167.0,167.32,166.99,167.24,8522.0,140.8535,141.1234,140.845,141.0559,8522.0
2018-12-12 10:10:00,167.18,167.38,166.94,167.25,8982.0,141.0053,141.174,140.8029,141.0643,8982.0
2018-12-12 10:15:00,167.16,167.53,167.02,167.37,10309.0,140.9884,141.3005,140.8703,141.1656,10309.0
2018-12-12 10:20:00,167.34,167.55,167.15,167.23,121364.0,141.1402,141.3174,140.98,141.0475,121364.0
2018-12-12 10:25:00,167.23,167.31,166.87,167.01,26737.0,141.0475,141.1149,140.7438,140.8619,26737.0
2018-12-12 10:30:00,167.01,167.11,166.85,166.91,19038.0,140.8619,140.9463,140.727,140.7776,19038.0
2018-12-12 10:35:00,166.93,167.11,166.48,166.62,16467.0,140.7944,140.9463,140.4149,140.533,16467.0
2018-12-12 10:40:00,166.53,166.69,166.49,166.53,4116.0,140.4571,140.592,140.4233,140.4571,4116.0
2018-12-12 10:45:00,166.51,166.64,166.48,166.53,5513.0,140.4402,140.5498,140.4149,140.4571,5513.0
2018-12-12 10:50:00,166.53,166.9,166.48,166.69,8239.0,140.4571,140.7691,140.4149,140.592,8239.0
2018-12-12 10:55:00,166.7,166.85,166.61,166.74,11778.0,140.6004,140.727,140.5245,140.6342,11778.0
2018-12-12 11:00:00,166.68,166.77,166.44,166.67,6588.0,140.5836,140.6595,140.3812,140.5751,6588.0
2018-12-12 11:05:00,166.62,166.62,166.44,166.48,37525.0,140.533,140.533,140.3812,140.4149,37525.0
2018-12-12 11:10:00,166.44,166.59,166.32,166.39,21916.0,140.3812,140.5077,140.2799,140.339,21916.0
2018-12-12 11:15:00,166.41,166.43,166.18,166.28,7655.0,140.3559,140.3727,140.1619,140.2462,7655.0
2018-12-12 11:20:00,166.27,166.35,166.04,166.13,45978.0,140.2378,140.3052,140.0438,140.1197,45978.0
2018-12-12 11:25:00,166.14,166.23,165.75,165.8,111770.0,140.1281,140.204,139.7992,139.8414,111770.0
2018-12-12 11:30:00,165.8,165.84,165.21,165.21,23006.0,139.8414,139.8751,139.3437,139.3437,23006.0
2018-12-12 11:35:00,165.27,165.36,165.09,165.14,30283.0,139.3943,139.4702,139.2425,139.2847,30283.0
2018-12-12 11:40:00,165.14,165.37,165.13,165.33,51986.0,139.2847,139.4787,139.2763,139.4449,51986.0
2018-12-12 11:45:00,165.25,165.5,165.19,165.27,18279.0,139.3775,139.5883,139.3269,139.3943,18279.0
2018-12-12 11:50:00,165.23,165.23,164.97,165.02,8650.0,139.3606,139.3606,139.1413,139.1835,8650.0
2018-12-12 11:55:00,165.02,165.06,164.84,165.03,9550.0,139.1835,139.2172,139.0317,139.1919,9550.0
2018-12-12 12:00:00,165.06,165.5,165.06,165.33,16046.0,139.2172,139.5883,139.2172,139.4449,16046.0
2018-12-12 12:05:00,165.29,165.32,165.09,165.25,19427.0,139.4112,139.4365,139.2425,139.3775,19427.0
2018-12-12 12:10:00,165.24,165.27,164.65,164.71,34773.0,139.369,139.3943,138.8714,138.922,34773.0
2018-12-12 12:15:00,164.7,164.7,164.27,164.4,15458.0,138.9136,138.9136,138.5509,138.6606,15458.0
2018-12-12 12:20:00,164.44,164.63,164.3,164.47,11254.0,138.6943,138.8545,138.5762,138.7196,11254.0
2018-12-12 12:25:00,164.51,164.68,164.48,164.61,8299.0,138.7533,138.8967,138.728,138.8377,8299.0
2018-12-12 12:30:00,164.63,164.63,164.35,164.42,19664.0,138.8545,138.8545,138.6184,138.6774,19664.0
2018-12-12 12:35:00,164.38,164.44,164.21,164.44,8467.0,138.6437,138.6943,138.5003,138.6943,8467.0
2018-12-12 12:40:00,164.4,164.49,164.35,164.41,6984.0,138.6606,138.7365,138.6184,138.669,6984.0
2018-12-12 12:45:00,164.46,164.47,164.3,164.38,2668.0,138.7112,138.7196,138.5762,138.6437,2668.0
2018-12-12 12:50:00,164.43,164.49,164.26,164.28,7915.0,138.6859,138.7365,138.5425,138.5593,7915.0
2018-12-12 12:55:00,164.28,164.49,164.25,164.47,12760.0,138.5593,138.7365,138.534,138.7196,12760.0
2018-12-12 13:00:00,164.5,164.63,164.42,164.5,25794.0,138.7449,138.8545,138.6774,138.7449,25794.0
2018-12-12 13:05:00,164.5,164.58,164.27,164.27,57233.0,138.7449,138.8124,138.5509,138.5509,57233.0
2018-12-12 13:10:00,164.31,164.45,164.14,164.35,17643.0,138.5846,138.7027,138.4413,138.6184,17643.0
2018-12-12 13:15:00,164.35,164.55,164.35,164.53,54725.0,138.6184,138.7871,138.6184,138.7702,54725.0
2018-12-12 13:20:00,164.53,164.58,164.51,164.58,6399.0,138.7702,138.8124,138.7533,138.8124,6399.0
2018-12-12 13:25:00,164.59,164.95,164.59,164.93,12311.0,138.8208,139.1244,138.8208,139.1076,12311.0
2018-12-12 13:30:00,164.93,164.94,164.68,164.9,6638.0,139.1076,139.116,138.8967,139.0823,6638.0
2018-12-12 13:35:00,164.88,165.04,164.77,164.78,21976.0,139.0654,139.2003,138.9726,138.9811,21976.0
2018-12-12 13:40:00,164.8,164.95,164.74,164.82,7626.0,138.9979,139.1244,138.9473,139.0148,7626.0
2018-12-12 13:45:00,164.82,164.97,164.81,164.94,9966.0,139.0148,139.1413,139.0064,139.116,9966.0
2018-12-12 13:50:00,164.94,165.14,164.93,164.98,8123.0,139.116,139.2847,139.1076,139.1497,8123.0
2018-12-12 13:55:00,165.0,165.08,164.88,164.88,10780.0,139.1666,139.2341,139.0654,139.0654,10780.0
2018-12-12 14:00:00,164.88,165.08,164.85,164.89,17982.0,139.0654,139.2341,139.0401,139.0738,17982.0
2018-12-12 14:05:00,164.87,164.87,164.72,164.72,9733.0,139.057,139.057,138.9305,138.9305,9733.0
2018-12-12 14:10:00,164.75,164.99,164.67,164.92,17237.0,138.9558,139.1582,138.8883,139.0991,17237.0
2018-12-12 14:15:00,164.9,165.17,164.9,165.12,14125.0,139.0823,139.31,139.0823,139.2678,14125.0
2018-12-12 14:20:00,165.15,165.19,164.96,165.16,19242.0,139.2931,139.3269,139.1329,139.3016,19242.0
2018-12-12 14:25:00,165.16,165.21,164.96,165.05,11665.0,139.3016,139.3437,139.1329,139.2088,11665.0
2018-12-12 14:30:00,165.03,165.12,164.94,165.05,11487.0,139.1919,139.2678,139.116,139.2088,11487.0
2018-12-12 14:35:00,165.09,165.1,164.93,165.01,14134.0,139.2425,139.251,139.1076,139.175,14134.0
2018-12-12 14:40:00,165.02,165.1,164.89,165.1,15554.0,139.1835,139.251,139.0738,139.251,15554.0
2018-12-12 14:45:00,165.07,165.15,164.95,165.1,19385.0,139.2257,139.2931,139.1244,139.251,19385.0
2018-12-12 14:50:00,165.06,165.22,165.0,165.06,11381.0,139.2172,139.3522,139.1666,139.2172,11381.0
2018-12-12 14:55:00,165.03,165.26,165.02,165.24,8377.0,139.1919,139.3859,139.1835,139.369,8377.0
2018-12-12 15:00:00,165.2,165.24,165.05,165.06,65910.0,139.3353,139.369,139.2088,139.2172,65910.0
2018-12-12 15:05:00,165.03,165.35,165.03,165.32,20672.0,139.1919,139.4618,139.1919,139.4365,20672.0
2018-12-12 15:10:00,165.31,165.41,165.15,165.16,10337.0,139.4281,139.5124,139.2931,139.3016,10337.0
2018-12-12 15:15:00,165.15,165.24,165.07,165.17,34421.0,139.2931,139.369,139.2257,139.31,34421.0
2018-12-12 15:20:00,165.18,165.38,165.14,165.38,14706.0,139.3184,139.4871,139.2847,139.4871,14706.0
2018-12-12 15:25:00,165.4,165.5,165.3,165.42,13493.0,139.504,139.5883,139.4196,139.5209,13493.0
2018-12-12 15:30:00,165.4,165.58,165.37,165.46,44516.0,139.504,139.6558,139.4787,139.5546,44516.0
2018-12-12 15:35:00,165.48,165.54,165.44,165.53,33239.0,139.5715,139.6221,139.5377,139.6136,33239.0
2018-12-12 15:40:00,165.54,165.54,165.07,165.13,47145.0,139.6221,139.6221,139.2257,139.2763,47145.0
2018-12-12 15:45:00,165.1,165.21,164.96,165.17,34899.0,139.251,139.3437,139.1329,139.31,34899.0
2018-12-12 15:50:00,165.16,165.25,165.11,165.15,58776.0,139.3016,139.3775,139.2594,139.2931,58776.0
2018-12-12 15:55:00,165.14,165.15,164.68,164.71,144829.0,139.2847,139.2931,138.8967,138.922,144829.0
2018-12-13 09:30:00,165.14,166.17,164.43,165.78,39142.0,139.2847,140.1534,138.6859,139.8245,39142.0
2018-12-13 09:35:00,165.85,166.04,165.53,165.77,16127.0,139.8835,140.0438,139.6136,139.8161,16127.0
2018-12-13 09:40:00,165.79,166.21,165.57,165.99,43513.0,139.8329,140.1872,139.6474,140.0016,43513.0
2018-12-13 09:45:00,165.99,166.36,165.8,166.03,22134.0,140.0016,140.3137,139.8414,140.0353,22134.0
2018-12-13 09:50:00,166.03,166.1,165.77,165.95,19167.0,140.0353,140.0944,139.8161,139.9679,19167.0
2018-12-13 09:55:00,165.9,166.12,165.8,165.97,20057.0,139.9257,140.1113,139.8414,139.9847,20057.0
2018-12-13 10:00:00,166.05,166.35,165.98,166.27,18424.0,140.0522,140.3052,139.9932,140.2378,18424.0
2018-12-13 10:05:00,166.3,166.44,166.21,166.36,22565.0,140.2631,140.3812,140.1872,140.3137,22565.0
2018-12-13 10:10:00,166.37,166.61,166.35,166.55,18712.0,140.3221,140.5245,140.3052,140.4739,18712.0
2018-12-13 10:15:00,166.51,166.68,166.43,166.5,23762.0,140.4402,140.5836,140.3727,140.4318,23762.0
2018-12-13 10:20:00,166.52,166.63,166.26,166.26,10908.0,140.4486,140.5414,140.2293,140.2293,10908.0
2018-12-13 10:25:00,166.28,166.32,165.89,165.89,27311.0,140.2462,140.2799,139.9173,139.9173,27311.0
2018-12-13 10:30:00,165.95,166.32,165.94,166.32,33843.0,139.9679,140.2799,139.9594,140.2799,33843.0
2018-12-13 10:35:00,166.33,166.38,166.03,166.13,4148.0,140.2884,140.3306,140.0353,140.1197,4148.0
2018-12-13 10:40:00,166.09,166.54,165.96,166.45,20975.0,140.086,140.4655,139.9763,140.3896,20975.0
2018-12-13 10:45:00,166.44,166.45,166.06,166.28,7367.0,140.3812,140.3896,140.0607,140.2462,7367.0
2018-12-13 10:50:00,166.36,166.36,166.08,166.18,5847.0,140.3137,140.3137,140.0775,140.1619,5847.0
2018-12-13 10:55:00,166.23,166.33,166.11,166.19,42375.0,140.204,140.2884,140.1028,140.1703,42375.0
2018-12-13 11:00:00,166.14,166.47,166.14,166.35,31729.0,140.1281,140.4065,140.1281,140.3052,31729.0
2018-12-13 11:05:00,166.38,166.79,166.36,166.78,7181.0,140.3306,140.6764,140.3137,140.6679,7181.0
2018-12-13 11:10:00,166.81,166.81,166.59,166.68,9613.0,140.6932,140.6932,140.5077,140.5836,9613.0
2018-12-13 11:15:00,166.67,166.76,166.57,166.65,12386.0,140.5751,140.6511,140.4908,140.5583,12386.0
2018-12-13 11:20:00,166.61,166.66,166.3,166.42,22519.0,140.5245,140.5667,140.2631,140.3643,22519.0
2018-12-13 11:25:00,166.44,166.78,166.44,166.76,9193.0,140.3812,140.6679,140.3812,140.6511,9193.0
2018-12-13 11:30:00,166.74,167.01,166.69,166.87,10442.0,140.6342,140.8619,140.592,140.7438,10442.0
2018-12-13 11:35:00,166.88,166.88,166.58,166.64,11863.0,140.7523,140.7523,140.4992,140.5498,11863.0
2018-12-13 11:40:00,166.64,166.92,166.61,166.84,11698.0,140.5498,140.786,140.5245,140.7185,11698.0
2018-12-13 11:45:00,166.8,166.81,166.59,166.72,9006.0,140.6848,140.6932,140.5077,140.6173,9006.0
2018-12-13 11:50:00,166.69,166.83,166.68,166.77,4234.0,140.592,140.7101,140.5836,140.6595,4234.0
2018-12-13 11:55:00,166.76,166.86,166.55,166.55,9697.0,140.6511,140.7354,140.4739,140.4739,9697.0
2018-12-13 12:00:00,166.54,166.81,166.5,166.65,31416.0,140.4655,140.6932,140.4318,140.5583,31416.0
2018-12-13 12:05:00,166.66,167.28,166.66,167.28,54430.0,140.5667,141.0896,140.5667,141.0896,54430.0
2018-12-13 12:10:00,167.24,167.41,167.23,167.29,7118.0,141.0559,141.1993,141.0475,141.0981,7118.0
2018-12-13 12:15:00,167.37,167.37,167.11,167.24,3458.0,141.1656,141.1656,140.9463,141.0559,3458.0
2018-12-13 12:20:00,167.27,167.37,167.1,167.24,10630.0,141.0812,141.1656,140.9378,141.0559,10630.0
2018-12-13 12:25:00,167.25,167.25,167.02,167.21,14075.0,141.0643,141.0643,140.8703,141.0306,14075.0
2018-12-13 12:30:00,167.22,167.34,167.17,167.22,5194.0,141.039,141.1402,140.9969,141.039,5194.0
2018-12-13 12:35:00,167.34,167.56,167.25,167.56,39768.0,141.1402,141.3258,141.0643,141.3258,39768.0
2018-12-13 12:40:00,167.6,167.64,167.32,167.46,13119.0,141.3595,141.3933,141.1234,141.2415,13119.0
2018-12-13 12:45:00,167.46,167.58,167.39,167.49,23272.0,141.2415,141.3427,141.1824,141.2668,23272.0
2018-12-13 12:50:00,167.54,167.57,167.41,167.45,6951.0,141.3089,141.3342,141.1993,141.233,6951.0
2018-12-13 12:55:00,167.36,167.54,167.36,167.54,3702.0,141.1571,141.3089,141.1571,141.3089,3702.0
2018-12-13 13:00:00,167.48,167.5,167.07,167.11,4284.0,141.2583,141.2752,140.9125,140.9463,4284.0
2018-12-13 13:05:00,167.11,167.32,167.05,167.3,3361.0,140.9463,141.1234,140.8957,141.1065,3361.0
2018-12-13 13:10:00,167.21,167.23,167.1,167.16,3150.0,141.0306,141.0475,140.9378,140.9884,3150.0
2018-12-13 13:15:00,167.14,167.32,167.14,167.23,4677.0,140.9716,141.1234,140.9716,141.0475,4677.0
2018-12-13 13:20:00,167.23,167.46,167.21,167.32,12577.0,141.0475,141.2415,141.0306,141.1234,12577.0
2018-12-13 13:25:00,167.25,167.3,167.1,167.17,5198.0,141.0643,141.1065,140.9378,140.9969,5198.0
2018-12-13 13:30:00,167.21,167.41,167.21,167.35,6310.0,141.0306,141.1993,141.0306,141.1487,6310.0
2018-12-13 13:35:00,167.36,167.52,167.26,167.43,4285.0,141.1571,141.2921,141.0728,141.2162,4285.0
2018-12-13 13:40:00,167.48,167.52,167.4,167.48,3531.0,141.2583,141.2921,141.1909,141.2583,3531.0
2018-12-13 13:45:00,167.47,167.51,167.44,167.46,2906.0,141.2499,141.2836,141.2246,141.2415,2906.0
2018-12-13 13:50:00,167.49,167.56,167.43,167.48,7947.0,141.2668,141.3258,141.2162,141.2583,7947.0
2018-12-13 13:55:00,167.41,167.48,167.22,167.28,4070.0,141.1993,141.2583,141.039,141.0896,4070.0
2018-12-13 14:00:00,167.31,167.36,167.24,167.25,2900.0,141.1149,141.1571,141.0559,141.0643,2900.0
2018-12-13 14:05:00,167.22,167.22,167.01,167.01,5200.0,141.039,141.039,140.8619,140.8619,5200.0
2018-12-13 14:10:00,166.96,167.22,166.96,167.15,3487.0,140.8197,141.039,140.8197,140.98,3487.0
2018-12-13 14:15:00,167.13,167.29,167.11,167.27,5334.0,140.9631,141.0981,140.9463,141.0812,5334.0
2018-12-13 14:20:00,167.27,167.27,167.12,167.19,6725.0,141.0812,141.0812,140.9547,141.0137,6725.0
2018-12-13 14:25:00,167.26,167.31,167.12,167.31,3580.0,141.0728,141.1149,140.9547,141.1149,3580.0
2018-12-13 14:30:00,167.28,167.34,167.14,167.14,58012.0,141.0896,141.1402,140.9716,140.9716,58012.0
2018-12-13 14:35:00,167.13,167.16,167.02,167.16,12368.0,140.9631,140.9884,140.8703,140.9884,12368.0
2018-12-13 14:40:00,167.18,167.23,167.09,167.11,7164.0,141.0053,141.0475,140.9294,140.9463,7164.0
2018-12-13 14:45:00,167.13,167.19,167.09,167.15,7674.0,140.9631,141.0137,140.9294,140.98,7674.0
2018-12-13 14:50:00,167.18,167.26,167.11,167.13,19361.0,141.0053,141.0728,140.9463,140.9631,19361.0
2018-12-13 14:55:00,167.13,167.18,166.94,166.99,63616.0,140.9631,141.0053,140.8029,140.845,63616.0
2018-12-13 15:00:00,166.98,167.0,166.79,166.89,19037.0,140.8366,140.8535,140.6764,140.7607,19037.0
2018-12-13 15:05:00,166.88,167.04,166.8,166.89,23259.0,140.7523,140.8872,140.6848,140.7607,23259.0
2018-12-13 15:10:00,166.88,167.1,166.83,167.01,47103.0,140.7523,140.9378,140.7101,140.8619,47103.0
2018-12-13 15:15:00,167.07,167.22,167.02,167.15,22983.0,140.9125,141.039,140.8703,140.98,22983.0
2018-12-13 15:20:00,167.17,167.47,167.05,167.35,46895.0,140.9969,141.2499,140.8957,141.1487,46895.0
2018-12-13 15:25:00,167.35,167.48,167.23,167.26,12542.0,141.1487,141.2583,141.0475,141.0728,12542.0
2018-12-13 15:30:00,167.24,167.34,166.86,166.87,16017.0,141.0559,141.1402,140.7354,140.7438,16017.0
2018-12-13 15:35:00,166.89,167.14,166.79,167.13,20041.0,140.7607,140.9716,140.6764,140.9631,20041.0
2018-12-13 15:40:00,167.13,167.37,167.12,167.35,36416.0,140.9631,141.1656,140.9547,141.1487,36416.0
2018-12-13 15:45:00,167.35,167.46,167.17,167.35,45587.0,141.1487,141.2415,140.9969,141.1487,45587.0
2018-12-13 15:50:00,167.32,167.34,167.02,167.02,60727.0,141.1234,141.1402,140.8703,140.8703,60727.0
2018-12-13 15:55:00,167.03,167.1,166.76,166.8,169819.0,140.8788,140.9378,140.6511,140.6848,169819.0
2018-12-14 09:30:00,166.52,166.78,166.16,166.21,86057.0,140.4486,140.6679,140.145,140.1872,86057.0
2018-12-14 09:35:00,166.4,166.48,165.09,165.33,22431.0,140.3474,140.4149,139.2425,139.4449,22431.0
2018-12-14 09:40:00,165.24,165.67,165.02,165.67,46230.0,139.369,139.7317,139.1835,139.7317,46230.0
2018-12-14 09:45:00,165.83,166.21,165.15,165.42,26074.0,139.8667,140.1872,139.2931,139.5209,26074.0
2018-12-14 09:50:00,165.43,165.82,165.4,165.49,36569.0,139.5293,139.8582,139.504,139.5799,36569.0
2018-12-14 09:55:00,165.55,165.9,165.54,165.62,15001.0,139.6305,139.9257,139.6221,139.6895,15001.0
2018-12-14 10:00:00,165.62,165.75,165.53,165.75,37294.0,139.6895,139.7992,139.6136,139.7992,37294.0
2018-12-14 10:05:00,165.66,165.71,165.28,165.51,5381.0,139.7233,139.7655,139.4028,139.5968,5381.0
2018-12-14 10:10:00,165.44,166.0,165.42,165.98,8937.0,139.5377,140.01,139.5209,139.9932,8937.0
2018-12-14 10:15:00,166.04,166.04,165.75,165.75,4608.0,140.0438,140.0438,139.7992,139.7992,4608.0
2018-12-14 10:20:00,165.78,166.17,165.75,166.17,7531.0,139.8245,140.1534,139.7992,140.1534,7531.0
2018-12-14 10:25:00,166.08,166.21,166.06,166.2,13753.0,140.0775,140.1872,140.0607,140.1787,13753.0
2018-12-14 10:30:00,166.14,166.14,165.87,165.95,4864.0,140.1281,140.1281,139.9004,139.9679,4864.0
2018-12-14 10:35:00,165.92,166.33,165.9,166.25,8642.0,139.9426,140.2884,139.9257,140.2209,8642.0
2018-12-14 10:40:00,166.24,166.57,166.24,166.52,7558.0,140.2125,140.4908,140.2125,140.4486,7558.0
2018-12-14 10:45:00,166.51,166.52,166.25,166.47,15157.0,140.4402,140.4486,140.2209,140.4065,15157.0
2018-12-14 10:50:00,166.46,166.81,166.46,166.81,4765.0,140.398,140.6932,140.398,140.6932,4765.0
2018-12-14 10:55:00,166.78,166.78,166.5,166.59,13901.0,140.6679,140.6679,140.4318,140.5077,13901.0
2018-12-14 11:00:00,166.48,166.87,166.48,166.83,26437.0,140.4149,140.7438,140.4149,140.7101,26437.0
2018-12-14 11:05:00,166.84,167.0,166.77,166.92,4314.0,140.7185,140.8535,140.6595,140.786,4314.0
2018-12-14 11:10:00,166.92,167.0,166.62,166.82,20663.0,140.786,140.8535,140.533,140.7017,20663.0
2018-12-14 11:15:00,166.81,166.99,166.76,166.87,16648.0,140.6932,140.845,140.6511,140.7438,16648.0
2018-12-14 11:20:00,166.88,166.91,166.28,166.28,9583.0,140.7523,140.7776,140.2462,140.2462,9583.0
2018-12-14 11:25:00,166.27,166.37,166.0,166.03,10335.0,140.2378,140.3221,140.01,140.0353,10335.0
2018-12-14 11:30:00,166.08,166.42,166.06,166.28,7346.0,140.0775,140.3643,140.0607,140.2462,7346.0
2018-12-14 11:35:00,166.25,166.33,166.1,166.26,22364.0,140.2209,140.2884,140.0944,140.2293,22364.0
2018-12-14 11:40:00,166.29,166.43,166.26,166.26,4410.0,140.2546,140.3727,140.2293,140.2293,4410.0
2018-12-14 11:45:00,166.15,166.39,166.11,166.23,12328.0,140.1366,140.339,140.1028,140.204,12328.0
2018-12-14 11:50:00,166.16,166.18,165.92,166.05,8938.0,140.145,140.1619,139.9426,140.0522,8938.0
2018-12-14 11:55:00,166.1,166.17,165.98,166.06,12029.0,140.0944,140.1534,139.9932,140.0607,12029.0
2018-12-14 12:00:00,166.08,166.46,166.07,166.33,11987.0,140.0775,140.398,140.0691,140.2884,11987.0
2018-12-14 12:05:00,166.37,166.49,166.28,166.34,10834.0,140.3221,140.4233,140.2462,140.2968,10834.0
2018-12-14 12:10:00,166.28,166.36,166.2,166.23,15724.0,140.2462,140.3137,140.1787,140.204,15724.0
2018-12-14 12:15:00,166.24,166.29,166.11,166.22,11414.0,140.2125,140.2546,140.1028,140.1956,11414.0
2018-12-14 12:20:00,166.18,166.26,166.11,166.26,8212.0,140.1619,140.2293,140.1028,140.2293,8212.0
2018-12-14 12:25:00,166.21,166.43,166.16,166.43,6434.0,140.1872,140.3727,140.145,140.3727,6434.0
2018-12-14 12:30:00,166.45,166.52,166.38,166.41,4675.0,140.3896,140.4486,140.3306,140.3559,4675.0
2018-12-14 12:35:00,166.35,166.35,166.12,166.16,7320.0,140.3052,140.3052,140.1113,140.145,7320.0
2018-12-14 12:40:00,166.14,166.21,166.09,166.17,5853.0,140.1281,140.1872,140.086,140.1534,5853.0
2018-12-14 12:45:00,166.13,166.36,166.11,166.27,13262.0,140.1197,140.3137,140.1028,140.2378,13262.0
2018-12-14 12:50:00,166.35,166.41,166.31,166.37,8574.0,140.3052,140.3559,140.2715,140.3221,8574.0
2018-12-14 12:55:00,166.4,166.42,166.08,166.15,12310.0,140.3474,140.3643,140.0775,140.1366,12310.0
2018-12-14 13:00:00,166.13,166.19,166.06,166.16,9528.0,140.1197,140.1703,140.0607,140.145,9528.0
2018-12-14 13:05:00,166.16,166.21,166.09,166.19,4673.0,140.145,140.1872,140.086,140.1703,4673.0
2018-12-14 13:10:00,166.17,166.4,166.17,166.4,6095.0,140.1534,140.3474,140.1534,140.3474,6095.0
2018-12-14 13:15:00,166.36,166.4,166.27,166.29,3604.0,140.3137,140.3474,140.2378,140.2546,3604.0
2018-12-14 13:20:00,166.29,166.3,166.22,166.24,4229.0,140.2546,140.2631,140.1956,140.2125,4229.0
2018-12-14 13:25:00,166.27,166.31,166.22,166.3,6015.0,140.2378,140.2715,140.1956,140.2631,6015.0
2018-12-14 13:30:00,166.27,166.3,166.11,166.22,25374.0,140.2378,140.2631,140.1028,140.1956,25374.0
2018-12-14 13:35:00,166.22,166.3,166.16,166.26,12647.0,140.1956,140.2631,140.145,140.2293,12647.0
2018-12-14 13:40:00,166.24,166.48,166.24,166.47,14569.0,140.2125,140.4149,140.2125,140.4065,14569.0
2018-12-14 13:45:00,166.45,166.63,166.42,166.49,20262.0,140.3896,140.5414,140.3643,140.4233,20262.0
2018-12-14 13:50:00,166.49,166.6,166.49,166.56,15186.0,140.4233,140.5161,140.4233,140.4824,15186.0
2018-12-14 13:55:00,166.56,166.74,166.21,166.47,66242.0,140.4824,140.6342,140.1872,140.4065,66242.0
2018-12-14 14:00:00,166.43,166.46,166.23,166.31,33886.0,140.3727,140.398,140.204,140.2715,33886.0
2018-12-14 14:05:00,166.29,166.59,166.16,166.51,32543.0,140.2546,140.5077,140.145,140.4402,32543.0
2018-12-14 14:10:00,166.43,166.47,166.28,166.41,7544.0,140.3727,140.4065,140.2462,140.3559,7544.0
2018-12-14 14:15:00,166.43,166.52,166.32,166.38,8934.0,140.3727,140.4486,140.2799,140.3306,8934.0
2018-12-14 14:20:00,166.38,166.54,166.37,166.5,8584.0,140.3306,140.4655,140.3221,140.4318,8584.0
2018-12-14 14:25:00,166.49,166.49,166.3,166.38,6439.0,140.4233,140.4233,140.2631,140.3306,6439.0
2018-12-14 14:30:00,166.35,166.4,166.19,166.19,8805.0,140.3052,140.3474,140.1703,140.1703,8805.0
2018-12-14 14:35:00,166.2,166.2,166.0,166.0,6374.0,140.1787,140.1787,140.01,140.01,6374.0
2018-12-14 14:40:00,165.99,166.14,165.95,166.13,26187.0,140.0016,140.1281,139.9679,140.1197,26187.0
2018-12-14 14:45:00,166.14,166.33,166.03,166.2,42125.0,140.1281,140.2884,140.0353,140.1787,42125.0
2018-12-14 14:50:00,166.16,166.27,165.88,165.97,33739.0,140.145,140.2378,139.9088,139.9847,33739.0
2018-12-14 14:55:00,165.96,166.22,165.96,166.09,23449.0,139.9763,140.1956,139.9763,140.086,23449.0
2018-12-14 15:00:00,166.08,166.18,165.95,165.97,18149.0,140.0775,140.1619,139.9679,139.9847,18149.0
2018-12-14 15:05:00,165.91,165.99,165.75,165.8,14245.0,139.9341,140.0016,139.7992,139.8414,14245.0
2018-12-14 15:10:00,165.83,166.06,165.81,165.96,27392.0,139.8667,140.0607,139.8498,139.9763,27392.0
2018-12-14 15:15:00,165.96,166.0,165.85,166.0,12194.0,139.9763,140.01,139.8835,140.01,12194.0
2018-12-14 15:20:00,165.97,166.16,165.84,166.16,39931.0,139.9847,140.145,139.8751,140.145,39931.0
2018-12-14 15:25:00,166.11,166.16,166.02,166.05,7273.0,140.1028,140.145,140.0269,140.0522,7273.0
2018-12-14 15:30:00,166.04,166.2,165.93,166.01,34647.0,140.0438,140.1787,139.951,140.0185,34647.0
2018-12-14 15:35:00,165.98,166.2,165.97,166.15,15192.0,139.9932,140.1787,139.9847,140.1366,15192.0
2018-12-14 15:40:00,166.14,166.19,166.09,166.14,26691.0,140.1281,140.1703,140.086,140.1281,26691.0
2018-12-14 15:45:00,166.15,166.3,166.13,166.24,25176.0,140.1366,140.2631,140.1197,140.2125,25176.0
2018-12-14 15:50:00,166.22,166.47,166.13,166.42,86845.0,140.1956,140.4065,140.1197,140.3643,86845.0
2018-12-14 15:55:00,166.45,166.85,166.45,166.6,114265.0,140.3896,140.727,140.3896,140.5161,114265.0
2018-12-17 09:30:00,166.95,167.16,165.87,166.57,37467.0,140.8113,140.9884,139.9004,140.4908,37467.0
2018-12-17 09:35:00,166.79,166.92,166.25,166.6,12852.0,140.6764,140.786,140.2209,140.5161,12852.0
2018-12-17 09:40:00,166.63,166.63,165.99,166.16,10077.0,140.5414,140.5414,140.0016,140.145,10077.0
2018-12-17 09:45:00,166.23,166.77,165.94,166.72,13474.0,140.204,140.6595,139.9594,140.6173,13474.0
2018-12-17 09:50:00,166.63,166.7,166.22,166.22,22101.0,140.5414,140.6004,140.1956,140.1956,22101.0
2018-12-17 09:55:00,166.23,166.35,166.06,166.31,11600.0,140.204,140.3052,140.0607,140.2715,11600.0
2018-12-17 10:00:00,166.28,166.35,165.76,165.88,13391.0,140.2462,140.3052,139.8076,139.9088,13391.0
2018-12-17 10:05:00,166.04,166.21,165.97,166.02,14947.0,140.0438,140.1872,139.9847,140.0269,14947.0
2018-12-17 10:10:00,166.02,166.03,165.71,166.02,12408.0,140.0269,140.0353,139.7655,140.0269,12408.0
2018-12-17 10:15:00,165.96,166.09,165.78,165.89,6408.0,139.9763,140.086,139.8245,139.9173,6408.0
2018-12-17 10:20:00,165.88,166.22,165.84,165.84,6790.0,139.9088,140.1956,139.8751,139.8751,6790.0
2018-12-17 10:25:00,165.83,166.02,165.59,165.59,14107.0,139.8667,140.0269,139.6642,139.6642,14107.0
2018-12-17 10:30:00,165.57,165.79,165.31,165.31,22115.0,139.6474,139.8329,139.4281,139.4281,22115.0
2018-12-17 10:35:00,165.33,165.51,165.1,165.48,35064.0,139.4449,139.5968,139.251,139.5715,35064.0
2018-12-17 10:40:00,165.36,165.8,165.36,165.77,15637.0,139.4702,139.8414,139.4702,139.8161,15637.0
2018-12-17 10:45:00,165.77,165.77,165.31,165.34,35732.0,139.8161,139.8161,139.4281,139.4534,35732.0
2018-12-17 10:50:00,165.34,165.51,165.06,165.19,17428.0,139.4534,139.5968,139.2172,139.3269,17428.0
2018-12-17 10:55:00,165.17,165.51,165.06,165.51,8492.0,139.31,139.5968,139.2172,139.5968,8492.0
2018-12-17 11:00:00,165.59,165.66,165.34,165.57,12257.0,139.6642,139.7233,139.4534,139.6474,12257.0
2018-12-17 11:05:00,165.57,165.63,165.35,165.35,12868.0,139.6474,139.698,139.4618,139.4618,12868.0
2018-12-17 11:10:00,165.36,165.44,164.65,164.65,20122.0,139.4702,139.5377,138.8714,138.8714,20122.0
2018-12-17 11:15:00,164.65,164.73,164.4,164.58,18886.0,138.8714,138.9389,138.6606,138.8124,18886.0
2018-12-17 11:20:00,164.61,164.67,164.33,164.33,10960.0,138.8377,138.8883,138.6015,138.6015,10960.0
2018-12-17 11:25:00,164.39,164.47,164.0,164.05,38953.0,138.6521,138.7196,138.3232,138.3653,38953.0
2018-12-17 11:30:00,164.0,164.23,163.94,164.19,6849.0,138.3232,138.5172,138.2726,138.4834,6849.0
2018-12-17 11:35:00,164.23,164.39,164.2,164.2,5205.0,138.5172,138.6521,138.4919,138.4919,5205.0
2018-12-17 11:40:00,164.26,164.29,163.98,164.04,9330.0,138.5425,138.5678,138.3063,138.3569,9330.0
2018-12-17 11:45:00,164.02,164.29,164.0,164.24,5940.0,138.34,138.5678,138.3232,138.5256,5940.0
2018-12-17 11:50:00,164.24,164.27,164.08,164.08,5041.0,138.5256,138.5509,138.3907,138.3907,5041.0
2018-12-17 11:55:00,164.07,164.09,163.95,164.0,23502.0,138.3822,138.3991,138.281,138.3232,23502.0
2018-12-17 12:00:00,163.98,164.43,163.98,164.34,13195.0,138.3063,138.6859,138.3063,138.6099,13195.0
2018-12-17 12:05:00,164.39,164.42,164.09,164.13,10907.0,138.6521,138.6774,138.3991,138.4328,10907.0
2018-12-17 12:10:00,164.14,164.2,164.02,164.19,7414.0,138.4413,138.4919,138.34,138.4834,7414.0
2018-12-17 12:15:00,164.13,164.26,163.87,163.9,11244.0,138.4328,138.5425,138.2135,138.2388,11244.0
2018-12-17 12:20:00,163.92,163.94,163.63,163.86,25126.0,138.2557,138.2726,138.0111,138.2051,25126.0
2018-12-17 12:25:00,163.89,164.01,163.7,163.77,10405.0,138.2304,138.3316,138.0701,138.1292,10405.0
2018-12-17 12:30:00,163.74,163.74,163.43,163.47,16878.0,138.1039,138.1039,137.8424,137.8762,16878.0
2018-12-17 12:35:00,163.51,163.56,163.1,163.16,15808.0,137.9099,137.9521,137.5641,137.6147,15808.0
2018-12-17 12:40:00,163.19,163.29,162.83,162.86,21807.0,137.64,137.7243,137.3364,137.3617,21807.0
2018-12-17 12:45:00,162.88,163.03,162.83,162.92,7404.0,137.3785,137.505,137.3364,137.4123,7404.0
2018-12-17 12:50:00,162.9,162.9,162.39,162.47,18058.0,137.3954,137.3954,136.9652,137.0327,18058.0
2018-12-17 12:55:00,162.45,162.46,162.02,162.08,33311.0,137.0159,137.0243,136.6532,136.7038,33311.0
2018-12-17 13:00:00,162.16,162.39,161.99,162.37,9762.0,136.7713,136.9652,136.6279,136.9484,9762.0
2018-12-17 13:05:00,162.31,162.51,162.28,162.28,13345.0,136.8978,137.0665,136.8725,136.8725,13345.0
2018-12-17 13:10:00,162.37,162.58,162.32,162.49,25110.0,136.9484,137.1255,136.9062,137.0496,25110.0
2018-12-17 13:15:00,162.44,162.46,162.28,162.39,42694.0,137.0074,137.0243,136.8725,136.9652,42694.0
2018-12-17 13:20:00,162.43,162.68,162.23,162.6,21535.0,136.999,137.2098,136.8303,137.1424,21535.0
2018-12-17 13:25:00,162.65,162.88,162.65,162.72,16591.0,137.1845,137.3785,137.1845,137.2436,16591.0
2018-12-17 13:30:00,162.69,162.81,162.56,162.57,14847.0,137.2183,137.3195,137.1086,137.1171,14847.0
2018-12-17 13:35:00,162.56,162.74,162.48,162.66,20251.0,137.1086,137.2605,137.0412,137.193,20251.0
2018-12-17 13:40:00,162.72,162.96,162.68,162.68,18219.0,137.2436,137.446,137.2098,137.2098,18219.0
2018-12-17 13:45:00,162.68,162.85,162.68,162.7,25024.0,137.2098,137.3532,137.2098,137.2267,25024.0
2018-12-17 13:50:00,162.75,162.84,162.62,162.73,7948.0,137.2689,137.3448,137.1592,137.252,7948.0
2018-12-17 13:55:00,162.67,162.85,162.54,162.54,9130.0,137.2014,137.3532,137.0918,137.0918,9130.0
2018-12-17 14:00:00,162.52,162.64,162.11,162.14,25908.0,137.0749,137.1761,136.7291,136.7544,25908.0
2018-12-17 14:05:00,162.1,162.19,161.81,161.86,11149.0,136.7207,136.7966,136.4761,136.5182,11149.0
2018-12-17 14:10:00,161.87,162.01,161.51,161.66,12524.0,136.5267,136.6447,136.223,136.3495,12524.0
2018-12-17 14:15:00,161.58,161.9,161.57,161.69,7793.0,136.2821,136.552,136.2736,136.3748,7793.0
2018-12-17 14:20:00,161.68,161.93,161.59,161.82,8787.0,136.3664,136.5773,136.2905,136.4845,8787.0
2018-12-17 14:25:00,161.89,162.17,161.74,162.14,28775.0,136.5435,136.7797,136.417,136.7544,28775.0
2018-12-17 14:30:00,162.13,162.23,161.76,161.78,34110.0,136.746,136.8303,136.4339,136.4508,34110.0
2018-12-17 14:35:00,161.69,162.05,161.58,162.0,15888.0,136.3748,136.6785,136.2821,136.6363,15888.0
2018-12-17 14:40:00,162.01,162.47,162.0,162.4,11519.0,136.6447,137.0327,136.6363,136.9737,11519.0
2018-12-17 14:45:00,162.43,162.84,162.34,162.83,26183.0,136.999,137.3448,136.9231,137.3364,26183.0
2018-12-17 14:50:00,162.8,162.88,162.3,162.33,19035.0,137.3111,137.3785,136.8893,136.9146,19035.0
2018-12-17 14:55:00,162.3,162.46,162.13,162.25,12432.0,136.8893,137.0243,136.746,136.8472,12432.0
2018-12-17 15:00:00,162.25,162.46,161.99,162.22,25448.0,136.8472,137.0243,136.6279,136.8219,25448.0
2018-12-17 15:05:00,162.23,162.36,162.04,162.34,45628.0,136.8303,136.9399,136.67,136.9231,45628.0
2018-12-17 15:10:00,162.34,162.89,162.29,162.37,63720.0,136.9231,137.387,136.8809,136.9484,63720.0
2018-12-17 15:15:00,162.34,162.4,161.98,162.05,14176.0,136.9231,136.9737,136.6194,136.6785,14176.0
2018-12-17 15:20:00,162.05,162.11,161.65,161.8,11312.0,136.6785,136.7291,136.3411,136.4676,11312.0
2018-12-17 15:25:00,161.81,161.88,161.64,161.76,26766.0,136.4761,136.5351,136.3327,136.4339,26766.0
2018-12-17 15:30:00,161.81,161.83,161.32,161.56,47250.0,136.4761,136.4929,136.0628,136.2652,47250.0
2018-12-17 15:35:00,161.58,161.64,161.2,161.23,67013.0,136.2821,136.3327,135.9616,135.9869,67013.0
2018-12-17 15:40:00,161.24,161.26,160.79,161.05,64511.0,135.9953,136.0122,135.6158,135.835,64511.0
2018-12-17 15:45:00,161.04,161.23,160.37,160.61,94492.0,135.8266,135.9869,135.2615,135.4639,94492.0
2018-12-17 15:50:00,160.64,161.5,160.59,161.5,128815.0,135.4892,136.2146,135.4471,136.2146,128815.0
2018-12-17 15:55:00,161.46,161.57,160.74,160.98,191368.0,136.1809,136.2736,135.5736,135.776,191368.0
2018-12-18 09:30:00,161.85,163.46,161.85,163.24,36357.0,136.5098,137.8677,136.5098,137.6822,36357.0
2018-12-18 09:35:00,163.31,163.4,162.7,162.94,32886.0,137.7412,137.8171,137.2267,137.4291,32886.0
2018-12-18 09:40:00,162.86,162.96,162.48,162.68,21547.0,137.3617,137.446,137.0412,137.2098,21547.0
2018-12-18 09:45:00,162.57,162.9,162.54,162.85,19381.0,137.1171,137.3954,137.0918,137.3532,19381.0
2018-12-18 09:50:00,162.75,162.84,162.27,162.53,11402.0,137.2689,137.3448,136.864,137.0833,11402.0
2018-12-18 09:55:00,162.54,162.72,162.4,162.59,11611.0,137.0918,137.2436,136.9737,137.1339,11611.0
2018-12-18 10:00:00,162.59,163.13,162.53,162.95,18013.0,137.1339,137.5894,137.0833,137.4376,18013.0
2018-12-18 10:05:00,162.98,163.02,162.63,162.77,27417.0,137.4629,137.4966,137.1677,137.2858,27417.0
2018-12-18 10:10:00,162.87,162.91,162.08,162.12,16416.0,137.3701,137.4038,136.7038,136.7375,16416.0
2018-12-18 10:15:00,162.11,162.34,162.06,162.16,9370.0,136.7291,136.9231,136.6869,136.7713,9370.0
2018-12-18 10:20:00,162.12,162.25,161.87,162.18,16974.0,136.7375,136.8472,136.5267,136.7881,16974.0
2018-12-18 10:25:00,162.18,162.47,162.09,162.47,35731.0,136.7881,137.0327,136.7122,137.0327,35731.0
2018-12-18 10:30:00,162.5,162.5,162.12,162.25,24369.0,137.058,137.058,136.7375,136.8472,24369.0
2018-12-18 10:35:00,162.2,162.57,162.2,162.46,9622.0,136.805,137.1171,136.805,137.0243,9622.0
2018-12-18 10:40:00,162.45,162.45,162.1,162.1,11781.0,137.0159,137.0159,136.7207,136.7207,11781.0
2018-12-18 10:45:00,162.07,162.07,161.7,162.01,9479.0,136.6954,136.6954,136.3833,136.6447,9479.0
2018-12-18 10:50:00,162.05,162.28,161.88,162.13,6817.0,136.6785,136.8725,136.5351,136.746,6817.0
2018-12-18 10:55:00,162.08,162.13,161.84,162.01,8111.0,136.7038,136.746,136.5014,136.6447,8111.0
2018-12-18 11:00:00,162.05,162.07,161.87,161.92,14226.0,136.6785,136.6954,136.5267,136.5688,14226.0
2018-12-18 11:05:00,161.93,162.09,161.81,161.98,9764.0,136.5773,136.7122,136.4761,136.6194,9764.0
2018-12-18 11:10:00,161.96,162.31,161.94,162.31,12152.0,136.6026,136.8978,136.5857,136.8978,12152.0
2018-12-18 11:15:00,162.31,162.79,162.29,162.53,49343.0,136.8978,137.3026,136.8809,137.0833,49343.0
2018-12-18 11:20:00,162.52,162.52,162.09,162.19,16073.0,137.0749,137.0749,136.7122,136.7966,16073.0
2018-12-18 11:25:00,162.17,162.54,162.17,162.54,6277.0,136.7797,137.0918,136.7797,137.0918,6277.0
2018-12-18 11:30:00,162.58,162.68,162.35,162.51,12851.0,137.1255,137.2098,136.9315,137.0665,12851.0
2018-12-18 11:35:00,162.51,162.73,162.49,162.53,25763.0,137.0665,137.252,137.0496,137.0833,25763.0
2018-12-18 11:40:00,162.66,162.82,162.56,162.75,17995.0,137.193,137.3279,137.1086,137.2689,17995.0
2018-12-18 11:45:00,162.75,162.99,162.63,162.84,19772.0,137.2689,137.4713,137.1677,137.3448,19772.0
2018-12-18 11:50:00,162.81,162.95,162.75,162.82,6758.0,137.3195,137.4376,137.2689,137.3279,6758.0
2018-12-18 11:55:00,162.83,162.83,162.48,162.55,11032.0,137.3364,137.3364,137.0412,137.1002,11032.0
2018-12-18 12:00:00,162.59,162.79,162.46,162.64,70776.0,137.1339,137.3026,137.0243,137.1761,70776.0
2018-12-18 12:05:00,162.66,162.98,162.62,162.84,17685.0,137.193,137.4629,137.1592,137.3448,17685.0
2018-12-18 12:10:00,162.84,163.01,162.77,163.0,16305.0,137.3448,137.4882,137.2858,137.4797,16305.0
2018-12-18 12:15:00,163.02,163.05,162.87,162.99,37401.0,137.4966,137.5219,137.3701,137.4713,37401.0
2018-12-18 12:20:00,163.03,163.24,162.81,163.03,61117.0,137.505,137.6822,137.3195,137.505,61117.0
2018-12-18 12:25:00,163.01,163.01,162.63,162.64,21649.0,137.4882,137.4882,137.1677,137.1761,21649.0
2018-12-18 12:30:00,162.6,162.86,162.47,162.47,17623.0,137.1424,137.3617,137.0327,137.0327,17623.0
2018-12-18 12:35:00,162.47,162.6,162.3,162.6,26273.0,137.0327,137.1424,136.8893,137.1424,26273.0
2018-12-18 12:40:00,162.63,162.8,162.54,162.54,14777.0,137.1677,137.3111,137.0918,137.0918,14777.0
2018-12-18 12:45:00,162.51,162.64,162.35,162.62,23484.0,137.0665,137.1761,136.9315,137.1592,23484.0
2018-12-18 12:50:00,162.57,162.72,162.49,162.67,21309.0,137.1171,137.2436,137.0496,137.2014,21309.0
2018-12-18 12:55:00,162.68,162.82,162.5,162.76,11574.0,137.2098,137.3279,137.058,137.2773,11574.0
2018-12-18 13:00:00,162.75,162.76,162.58,162.68,18079.0,137.2689,137.2773,137.1255,137.2098,18079.0
2018-12-18 13:05:00,162.71,162.74,162.48,162.55,14466.0,137.2351,137.2605,137.0412,137.1002,14466.0
2018-12-18 13:10:00,162.56,162.57,162.39,162.41,14077.0,137.1086,137.1171,136.9652,136.9821,14077.0
2018-12-18 13:15:00,162.34,162.61,162.32,162.49,13502.0,136.9231,137.1508,136.9062,137.0496,13502.0
2018-12-18 13:20:00,162.47,162.57,162.43,162.56,15998.0,137.0327,137.1171,136.999,137.1086,15998.0
2018-12-18 13:25:00,162.58,162.65,162.38,162.57,9213.0,137.1255,137.1845,136.9568,137.1171,9213.0
2018-12-18 13:30:00,162.53,162.6,162.36,162.4,8176.0,137.0833,137.1424,136.9399,136.9737,8176.0
2018-12-18 13:35:00,162.36,162.48,162.28,162.28,7979.0,136.9399,137.0412,136.8725,136.8725,7979.0
2018-12-18 13:40:00,162.36,162.64,162.33,162.53,13825.0,136.9399,137.1761,136.9146,137.0833,13825.0
2018-12-18 13:45:00,162.54,162.8,162.5,162.72,14499.0,137.0918,137.3111,137.058,137.2436,14499.0
2018-12-18 13:50:00,162.67,162.72,162.48,162.52,19121.0,137.2014,137.2436,137.0412,137.0749,19121.0
2018-12-18 13:55:00,162.48,162.64,162.44,162.61,13789.0,137.0412,137.1761,137.0074,137.1508,13789.0
2018-12-18 14:00:00,162.59,162.74,162.58,162.74,7234.0,137.1339,137.2605,137.1255,137.2605,7234.0
2018-12-18 14:05:00,162.69,162.93,162.59,162.9,11797.0,137.2183,137.4207,137.1339,137.3954,11797.0
2018-12-18 14:10:00,162.86,162.95,162.72,162.77,18160.0,137.3617,137.4376,137.2436,137.2858,18160.0
2018-12-18 14:15:00,162.76,162.9,162.68,162.69,17706.0,137.2773,137.3954,137.2098,137.2183,17706.0
2018-12-18 14:20:00,162.69,162.94,162.69,162.83,9851.0,137.2183,137.4291,137.2183,137.3364,9851.0
2018-12-18 14:25:00,162.83,162.95,162.79,162.87,19742.0,137.3364,137.4376,137.3026,137.3701,19742.0
2018-12-18 14:30:00,162.87,162.88,162.59,162.61,10575.0,137.3701,137.3785,137.1339,137.1508,10575.0
2018-12-18 14:35:00,162.62,162.76,162.51,162.74,9047.0,137.1592,137.2773,137.0665,137.2605,9047.0
2018-12-18 14:40:00,162.76,162.84,162.11,162.14,26528.0,137.2773,137.3448,136.7291,136.7544,26528.0
2018-12-18 14:45:00,162.16,162.45,162.1,162.41,20342.0,136.7713,137.0159,136.7207,136.9821,20342.0
2018-12-18 14:50:00,162.39,162.65,162.35,162.5,21671.0,136.9652,137.1845,136.9315,137.058,21671.0
2018-12-18 14:55:00,162.56,162.59,161.18,161.86,50680.0,137.1086,137.1339,135.9447,136.5182,50680.0
2018-12-18 15:00:00,161.82,162.3,161.7,162.02,16781.0,136.4845,136.8893,136.3833,136.6532,16781.0
2018-12-18 15:05:00,162.09,162.34,161.87,162.1,20398.0,136.7122,136.9231,136.5267,136.7207,20398.0
2018-12-18 15:10:00,162.06,162.62,162.03,162.44,20339.0,136.6869,137.1592,136.6616,137.0074,20339.0
2018-12-18 15:15:00,162.48,162.51,162.19,162.19,24166.0,137.0412,137.0665,136.7966,136.7966,24166.0
2018-12-18 15:20:00,162.2,162.2,161.92,162.02,28857.0,136.805,136.805,136.5688,136.6532,28857.0
2018-12-18 15:25:00,162.02,162.02,161.77,161.94,19416.0,136.6532,136.6532,136.4423,136.5857,19416.0
2018-12-18 15:30:00,161.98,162.4,161.95,162.21,20976.0,136.6194,136.9737,136.5941,136.8134,20976.0
2018-12-18 15:35:00,162.2,162.34,161.89,161.92,24367.0,136.805,136.9231,136.5435,136.5688,24367.0
2018-12-18 15:40:00,161.9,162.15,161.89,161.99,39064.0,136.552,136.7628,136.5435,136.6279,39064.0
2018-12-18 15:45:00,161.99,162.42,161.98,162.34,109683.0,136.6279,136.9906,136.6194,136.9231,109683.0
2018-12-18 15:50:00,162.37,162.68,162.32,162.6,77633.0,136.9484,137.2098,136.9062,137.1424,77633.0
2018-12-18 15:55:00,162.6,162.62,162.26,162.3,102422.0,137.1424,137.1592,136.8556,136.8893,102422.0
2018-12-19 09:30:00,162.48,162.82,162.05,162.24,45367.0,137.0412,137.3279,136.6785,136.8387,45367.0
2018-12-19 09:35:00,162.25,162.8,162.07,162.79,12338.0,136.8472,137.3111,136.6954,137.3026,12338.0
2018-12-19 09:40:00,162.79,162.79,162.11,162.11,7972.0,137.3026,137.3026,136.7291,136.7291,7972.0
2018-12-19 09:45:00,162.16,162.17,161.78,161.78,5961.0,136.7713,136.7797,136.4508,136.4508,5961.0
2018-12-19 09:50:00,161.87,162.29,161.87,162.29,6651.0,136.5267,136.8809,136.5267,136.8809,6651.0
2018-12-19 09:55:00,162.25,162.8,162.24,162.8,4761.0,136.8472,137.3111,136.8387,137.3111,4761.0
2018-12-19 10:00:00,162.78,163.15,162.76,162.98,11670.0,137.2942,137.6063,137.2773,137.4629,11670.0
2018-12-19 10:05:00,162.91,163.08,162.77,162.84,3561.0,137.4038,137.5472,137.2858,137.3448,3561.0
2018-12-19 10:10:00,162.83,163.09,162.67,162.97,3634.0,137.3364,137.5557,137.2014,137.4544,3634.0
2018-12-19 10:15:00,163.06,163.3,162.95,162.97,5335.0,137.5304,137.7328,137.4376,137.4544,5335.0
2018-12-19 10:20:00,163.12,163.36,163.11,163.2,3653.0,137.581,137.7834,137.5725,137.6484,3653.0
2018-12-19 10:25:00,163.17,163.44,163.14,163.44,5351.0,137.6231,137.8509,137.5978,137.8509,5351.0
2018-12-19 10:30:00,163.4,163.62,163.29,163.6,11630.0,137.8171,138.0027,137.7243,137.9858,11630.0
2018-12-19 10:35:00,163.48,163.64,163.45,163.63,10097.0,137.8846,138.0195,137.8593,138.0111,10097.0
2018-12-19 10:40:00,163.59,163.75,163.58,163.7,13864.0,137.9774,138.1123,137.9689,138.0701,13864.0
2018-12-19 10:45:00,163.72,163.84,163.59,163.78,11338.0,138.087,138.1882,137.9774,138.1376,11338.0
2018-12-19 10:50:00,163.79,163.87,163.64,163.67,9165.0,138.1461,138.2135,138.0195,138.0448,9165.0
2018-12-19 10:55:00,163.76,163.87,163.72,163.87,2700.0,138.1208,138.2135,138.087,138.2135,2700.0
2018-12-19 11:00:00,163.87,163.9,163.56,163.62,4711.0,138.2135,138.2388,137.9521,138.0027,4711.0
2018-12-19 11:05:00,163.66,163.78,163.48,163.5,5097.0,138.0364,138.1376,137.8846,137.9015,5097.0
2018-12-19 11:10:00,163.51,163.59,163.31,163.48,5976.0,137.9099,137.9774,137.7412,137.8846,5976.0
2018-12-19 11:15:00,163.47,163.48,162.94,163.08,7899.0,137.8762,137.8846,137.4291,137.5472,7899.0
2018-12-19 11:20:00,163.06,163.08,162.68,162.71,14292.0,137.5304,137.5472,137.2098,137.2351,14292.0
2018-12-19 11:25:00,162.7,163.31,162.61,163.28,16893.0,137.2267,137.7412,137.1508,137.7159,16893.0
2018-12-19 11:30:00,163.29,163.33,163.08,163.12,4646.0,137.7243,137.7581,137.5472,137.581,4646.0
2018-12-19 11:35:00,163.17,163.2,162.94,163.16,6132.0,137.6231,137.6484,137.4291,137.6147,6132.0
2018-12-19 11:40:00,163.09,163.09,162.62,162.66,8500.0,137.5557,137.5557,137.1592,137.193,8500.0
2018-12-19 11:45:00,162.68,162.91,162.59,162.71,35751.0,137.2098,137.4038,137.1339,137.2351,35751.0
2018-12-19 11:50:00,162.72,163.09,162.64,163.07,15785.0,137.2436,137.5557,137.1761,137.5388,15785.0
2018-12-19 11:55:00,163.06,163.13,162.98,163.06,12626.0,137.5304,137.5894,137.4629,137.5304,12626.0
2018-12-19 12:00:00,163.07,163.27,163.04,163.11,13276.0,137.5388,137.7075,137.5135,137.5725,13276.0
2018-12-19 12:05:00,163.09,163.48,163.09,163.48,4096.0,137.5557,137.8846,137.5557,137.8846,4096.0
2018-12-19 12:10:00,163.54,163.7,163.44,163.7,4200.0,137.9352,138.0701,137.8509,138.0701,4200.0
2018-12-19 12:15:00,163.68,163.71,163.54,163.56,3386.0,138.0533,138.0786,137.9352,137.9521,3386.0
2018-12-19 12:20:00,163.61,163.77,163.57,163.77,3100.0,137.9942,138.1292,137.9605,138.1292,3100.0
2018-12-19 12:25:00,163.78,163.95,163.71,163.85,4370.0,138.1376,138.281,138.0786,138.1967,4370.0
2018-12-19 12:30:00,163.82,163.94,163.82,163.93,2574.0,138.1714,138.2726,138.1714,138.2641,2574.0
2018-12-19 12:35:00,163.96,163.96,163.76,163.81,3592.0,138.2894,138.2894,138.1208,138.1629,3592.0
2018-12-19 12:40:00,163.79,164.21,163.79,164.17,4090.0,138.1461,138.5003,138.1461,138.4666,4090.0
2018-12-19 12:45:00,164.11,164.18,164.05,164.07,2609.0,138.416,138.475,138.3653,138.3822,2609.0
2018-12-19 12:50:00,164.08,164.25,164.05,164.13,7167.0,138.3907,138.534,138.3653,138.4328,7167.0
2018-12-19 12:55:00,164.08,164.17,164.07,164.17,5268.0,138.3907,138.4666,138.3822,138.4666,5268.0
2018-12-19 13:00:00,164.17,164.21,163.98,163.99,21812.0,138.4666,138.5003,138.3063,138.3147,21812.0
2018-12-19 13:05:00,164.02,164.07,163.86,163.96,11699.0,138.34,138.3822,138.2051,138.2894,11699.0
2018-12-19 13:10:00,163.91,163.98,163.87,163.93,3826.0,138.2473,138.3063,138.2135,138.2641,3826.0
2018-12-19 13:15:00,163.9,163.98,163.85,163.98,4237.0,138.2388,138.3063,138.1967,138.3063,4237.0
2018-12-19 13:20:00,163.97,164.02,163.75,163.88,5593.0,138.2979,138.34,138.1123,138.222,5593.0
2018-12-19 13:25:00,163.88,163.91,163.82,163.9,1843.0,138.222,138.2473,138.1714,138.2388,1843.0
2018-12-19 13:30:00,163.91,164.01,163.78,163.96,5048.0,138.2473,138.3316,138.1376,138.2894,5048.0
2018-12-19 13:35:00,164.0,164.05,163.89,163.89,4236.0,138.3232,138.3653,138.2304,138.2304,4236.0
2018-12-19 13:40:00,163.88,164.03,163.86,163.98,8149.0,138.222,138.3485,138.2051,138.3063,8149.0
2018-12-19 13:45:00,163.97,164.02,163.89,163.95,4777.0,138.2979,138.34,138.2304,138.281,4777.0
2018-12-19 13:50:00,163.99,163.99,163.68,163.68,8317.0,138.3147,138.3147,138.0533,138.0533,8317.0
2018-12-19 13:55:00,163.74,164.5,163.74,164.43,9867.0,138.1039,138.7449,138.1039,138.6859,9867.0
2018-12-19 14:00:00,164.46,164.69,162.74,162.99,20819.0,138.7112,138.9051,137.2605,137.4713,20819.0
2018-12-19 14:05:00,163.14,163.32,162.81,163.22,22300.0,137.5978,137.7496,137.3195,137.6653,22300.0
2018-12-19 14:10:00,163.26,163.34,162.86,163.34,26383.0,137.699,137.7665,137.3617,137.7665,26383.0
2018-12-19 14:15:00,163.21,163.84,163.14,163.81,14872.0,137.6569,138.1882,137.5978,138.1629,14872.0
2018-12-19 14:20:00,163.76,163.84,163.43,163.58,11884.0,138.1208,138.1882,137.8424,137.9689,11884.0
2018-12-19 14:25:00,163.65,163.82,163.34,163.39,8121.0,138.028,138.1714,137.7665,137.8087,8121.0
2018-12-19 14:30:00,163.26,163.48,163.0,163.02,20957.0,137.699,137.8846,137.4797,137.4966,20957.0
2018-12-19 14:35:00,163.02,163.22,163.0,163.19,15451.0,137.4966,137.6653,137.4797,137.64,15451.0
2018-12-19 14:40:00,163.22,163.22,162.88,162.95,37260.0,137.6653,137.6653,137.3785,137.4376,37260.0
2018-12-19 14:45:00,162.94,163.14,162.67,163.09,23479.0,137.4291,137.5978,137.2014,137.5557,23479.0
2018-12-19 14:50:00,162.96,163.11,162.63,162.9,16358.0,137.446,137.5725,137.1677,137.3954,16358.0
2018-12-19 14:55:00,162.86,162.87,162.27,162.61,11454.0,137.3617,137.3701,136.864,137.1508,11454.0
2018-12-19 15:00:00,162.44,162.44,162.12,162.31,27388.0,137.0074,137.0074,136.7375,136.8978,27388.0
2018-12-19 15:05:00,162.24,162.55,161.97,162.42,71772.0,136.8387,137.1002,136.611,136.9906,71772.0
2018-12-19 15:10:00,162.56,162.88,162.17,162.88,14265.0,137.1086,137.3785,136.7797,137.3785,14265.0
2018-12-19 15:15:00,162.95,162.95,162.25,162.58,14747.0,137.4376,137.4376,136.8472,137.1255,14747.0
2018-12-19 15:20:00,162.52,163.01,162.21,162.93,22510.0,137.0749,137.4882,136.8134,137.4207,22510.0
2018-12-19 15:25:00,162.86,163.01,162.57,162.57,38437.0,137.3617,137.4882,137.1171,137.1171,38437.0
2018-12-19 15:30:00,162.54,162.9,162.41,162.83,14838.0,137.0918,137.3954,136.9821,137.3364,14838.0
2018-12-19 15:35:00,162.76,162.81,162.61,162.75,18622.0,137.2773,137.3195,137.1508,137.2689,18622.0
2018-12-19 15:40:00,162.76,162.76,162.37,162.69,38517.0,137.2773,137.2773,136.9484,137.2183,38517.0
2018-12-19 15:45:00,162.74,163.32,162.74,163.29,40820.0,137.2605,137.7496,137.2605,137.7243,40820.0
2018-12-19 15:50:00,163.24,163.24,162.89,162.91,27962.0,137.6822,137.6822,137.387,137.4038,27962.0
2018-12-19 15:55:00,162.9,163.03,162.52,162.61,91569.0,137.3954,137.505,137.0749,137.1508,91569.0
2018-12-20 09:30:00,162.35,163.21,162.07,162.07,20382.0,136.9315,137.6569,136.6954,136.6954,20382.0
2018-12-20 09:35:00,162.21,162.43,161.15,161.69,15339.0,136.8134,136.999,135.9194,136.3748,15339.0
2018-12-20 09:40:00,161.64,161.64,161.18,161.25,20358.0,136.3327,136.3327,135.9447,136.0037,20358.0
2018-12-20 09:45:00,161.28,161.52,160.96,161.09,12958.0,136.029,136.2315,135.7591,135.8688,12958.0
2018-12-20 09:50:00,161.14,162.03,161.06,162.02,9218.0,135.911,136.6616,135.8435,136.6532,9218.0
2018-12-20 09:55:00,162.03,162.15,161.75,162.07,6766.0,136.6616,136.7628,136.4255,136.6954,6766.0
2018-12-20 10:00:00,161.91,162.32,161.84,162.26,17092.0,136.5604,136.9062,136.5014,136.8556,17092.0
2018-12-20 10:05:00,162.28,163.0,162.22,162.7,11666.0,136.8725,137.4797,136.8219,137.2267,11666.0
2018-12-20 10:10:00,162.61,162.79,162.54,162.65,13638.0,137.1508,137.3026,137.0918,137.1845,13638.0
2018-12-20 10:15:00,162.8,162.93,162.65,162.84,7208.0,137.3111,137.4207,137.1845,137.3448,7208.0
2018-12-20 10:20:00,162.74,162.78,162.49,162.56,9506.0,137.2605,137.2942,137.0496,137.1086,9506.0
2018-12-20 10:25:00,162.63,162.97,162.62,162.73,9057.0,137.1677,137.4544,137.1592,137.252,9057.0
2018-12-20 10:30:00,162.71,163.05,162.69,162.92,9832.0,137.2351,137.5219,137.2183,137.4123,9832.0
2018-12-20 10:35:00,162.94,163.3,162.86,163.13,10129.0,137.4291,137.7328,137.3617,137.5894,10129.0
2018-12-20 10:40:00,163.17,163.32,163.1,163.16,13558.0,137.6231,137.7496,137.5641,137.6147,13558.0
2018-12-20 10:45:00,163.17,163.2,162.85,162.94,7108.0,137.6231,137.6484,137.3532,137.4291,7108.0
2018-12-20 10:50:00,162.88,163.11,162.78,163.02,7273.0,137.3785,137.5725,137.2942,137.4966,7273.0
2018-12-20 10:55:00,162.98,163.21,162.72,163.15,10518.0,137.4629,137.6569,137.2436,137.6063,10518.0
2018-12-20 11:00:00,163.11,163.32,163.02,163.18,26608.0,137.5725,137.7496,137.4966,137.6316,26608.0
2018-12-20 11:05:00,163.17,163.68,163.17,163.68,6800.0,137.6231,138.0533,137.6231,138.0533,6800.0
2018-12-20 11:10:00,163.69,163.97,163.58,163.62,30542.0,138.0617,138.2979,137.9689,138.0027,30542.0
2018-12-20 11:15:00,163.55,163.63,163.18,163.43,28185.0,137.9436,138.0111,137.6316,137.8424,28185.0
2018-12-20 11:20:00,163.44,163.77,163.39,163.52,32612.0,137.8509,138.1292,137.8087,137.9183,32612.0
2018-12-20 11:25:00,163.48,163.92,163.24,163.92,35168.0,137.8846,138.2557,137.6822,138.2557,35168.0
2018-12-20 11:30:00,163.89,163.89,163.47,163.47,38594.0,138.2304,138.2304,137.8762,137.8762,38594.0
2018-12-20 11:35:00,163.41,163.55,163.23,163.38,38837.0,137.8256,137.9436,137.6737,137.8002,38837.0
2018-12-20 11:40:00,163.4,163.66,163.37,163.63,18983.0,137.8171,138.0364,137.7918,138.0111,18983.0
2018-12-20 11:45:00,163.64,163.75,163.36,163.45,28915.0,138.0195,138.1123,137.7834,137.8593,28915.0
2018-12-20 11:50:00,163.45,163.46,162.99,163.23,15412.0,137.8593,137.8677,137.4713,137.6737,15412.0
2018-12-20 11:55:00,163.25,163.66,162.68,162.99,21512.0,137.6906,138.0364,137.2098,137.4713,21512.0
2018-12-20 12:00:00,163.06,163.14,162.8,162.93,12470.0,137.5304,137.5978,137.3111,137.4207,12470.0
2018-12-20 12:05:00,162.81,162.97,162.59,162.85,8115.0,137.3195,137.4544,137.1339,137.3532,8115.0
2018-12-20 12:10:00,162.88,163.03,162.79,162.92,18986.0,137.3785,137.505,137.3026,137.4123,18986.0
2018-12-20 12:15:00,162.95,163.24,162.84,163.22,7674.0,137.4376,137.6822,137.3448,137.6653,7674.0
2018-12-20 12:20:00,163.22,163.24,162.96,163.13,8642.0,137.6653,137.6822,137.446,137.5894,8642.0
2018-12-20 12:25:00,163.11,163.5,163.11,163.5,13193.0,137.5725,137.9015,137.5725,137.9015,13193.0
2018-12-20 12:30:00,163.49,163.56,163.35,163.43,12776.0,137.893,137.9521,137.7749,137.8424,12776.0
2018-12-20 12:35:00,163.38,163.52,163.19,163.34,8782.0,137.8002,137.9183,137.64,137.7665,8782.0
2018-12-20 12:40:00,163.27,163.34,163.09,163.21,9368.0,137.7075,137.7665,137.5557,137.6569,9368.0
2018-12-20 12:45:00,163.18,163.26,163.09,163.22,6465.0,137.6316,137.699,137.5557,137.6653,6465.0
2018-12-20 12:50:00,163.24,163.37,163.14,163.26,17840.0,137.6822,137.7918,137.5978,137.699,17840.0
2018-12-20 12:55:00,163.18,163.29,162.97,163.27,9296.0,137.6316,137.7243,137.4544,137.7075,9296.0
2018-12-20 13:00:00,163.26,163.3,162.91,162.99,8847.0,137.699,137.7328,137.4038,137.4713,8847.0
2018-12-20 13:05:00,162.99,163.06,162.74,162.82,8565.0,137.4713,137.5304,137.2605,137.3279,8565.0
2018-12-20 13:10:00,162.79,163.05,162.74,162.87,6017.0,137.3026,137.5219,137.2605,137.3701,6017.0
2018-12-20 13:15:00,162.88,163.01,162.74,162.8,6234.0,137.3785,137.4882,137.2605,137.3111,6234.0
2018-12-20 13:20:00,162.77,162.88,162.46,162.66,7390.0,137.2858,137.3785,137.0243,137.193,7390.0
2018-12-20 13:25:00,162.64,162.76,162.57,162.62,4614.0,137.1761,137.2773,137.1171,137.1592,4614.0
2018-12-20 13:30:00,162.68,162.82,162.46,162.57,8946.0,137.2098,137.3279,137.0243,137.1171,8946.0
2018-12-20 13:35:00,162.51,162.66,162.31,162.51,7121.0,137.0665,137.193,136.8978,137.0665,7121.0
2018-12-20 13:40:00,162.46,162.46,162.05,162.33,8216.0,137.0243,137.0243,136.6785,136.9146,8216.0
2018-12-20 13:45:00,162.39,162.39,162.09,162.18,8511.0,136.9652,136.9652,136.7122,136.7881,8511.0
2018-12-20 13:50:00,162.16,162.16,161.89,162.06,35616.0,136.7713,136.7713,136.5435,136.6869,35616.0
2018-12-20 13:55:00,161.94,162.0,161.69,161.75,32408.0,136.5857,136.6363,136.3748,136.4255,32408.0
2018-12-20 14:00:00,161.78,161.83,161.28,161.5,34039.0,136.4508,136.4929,136.029,136.2146,34039.0
2018-12-20 14:05:00,161.54,161.6,161.11,161.44,35986.0,136.2483,136.2989,135.8857,136.164,35986.0
2018-12-20 14:10:00,161.46,161.5,160.87,161.01,80292.0,136.1809,136.2146,135.6832,135.8013,80292.0
2018-12-20 14:15:00,161.0,161.12,160.5,160.55,15060.0,135.7929,135.8941,135.3712,135.4133,15060.0
2018-12-20 14:20:00,160.6,161.06,160.56,160.89,14384.0,135.4555,135.8435,135.4218,135.7001,14384.0
2018-12-20 14:25:00,160.9,161.62,160.9,161.62,15679.0,135.7085,136.3158,135.7085,136.3158,15679.0
2018-12-20 14:30:00,161.58,161.99,161.57,161.99,10627.0,136.2821,136.6279,136.2736,136.6279,10627.0
2018-12-20 14:35:00,162.04,162.31,161.82,161.82,10457.0,136.67,136.8978,136.4845,136.4845,10457.0
2018-12-20 14:40:00,161.75,162.77,161.75,162.73,23106.0,136.4255,137.2858,136.4255,137.252,23106.0
2018-12-20 14:45:00,162.69,163.25,162.69,163.25,29428.0,137.2183,137.6906,137.2183,137.6906,29428.0
2018-12-20 14:50:00,163.21,163.21,162.65,162.66,13906.0,137.6569,137.6569,137.1845,137.193,13906.0
2018-12-20 14:55:00,162.65,162.69,162.11,162.24,20263.0,137.1845,137.2183,136.7291,136.8387,20263.0
2018-12-20 15:00:00,162.34,162.34,161.71,161.75,58876.0,136.9231,136.9231,136.3917,136.4255,58876.0
2018-12-20 15:05:00,161.74,161.94,161.36,161.94,23620.0,136.417,136.5857,136.0965,136.5857,23620.0
2018-12-20 15:10:00,161.88,162.06,161.64,161.91,15593.0,136.5351,136.6869,136.3327,136.5604,15593.0
2018-12-20 15:15:00,161.99,162.0,161.54,161.75,24779.0,136.6279,136.6363,136.2483,136.4255,24779.0
2018-12-20 15:20:00,161.65,162.3,161.61,162.22,28540.0,136.3411,136.8893,136.3074,136.8219,28540.0
2018-12-20 15:25:00,162.21,162.21,161.88,161.93,21488.0,136.8134,136.8134,136.5351,136.5773,21488.0
2018-12-20 15:30:00,161.93,162.27,161.92,162.08,19720.0,136.5773,136.864,136.5688,136.7038,19720.0
2018-12-20 15:35:00,162.07,162.36,161.91,162.2,36810.0,136.6954,136.9399,136.5604,136.805,36810.0
2018-12-20 15:40:00,162.19,162.19,161.27,161.33,59825.0,136.7966,136.7966,136.0206,136.0712,59825.0
2018-12-20 15:45:00,161.29,161.51,161.04,161.25,47848.0,136.0375,136.223,135.8266,136.0037,47848.0
2018-12-20 15:50:00,161.22,161.31,160.74,160.83,44775.0,135.9784,136.0543,135.5736,135.6495,44775.0
2018-12-20 15:55:00,160.78,161.54,160.78,161.48,137846.0,135.6073,136.2483,135.6073,136.1977,137846.0
2018-12-21 09:30:00,161.54,163.1,161.26,162.31,668990.0,136.2483,137.5641,136.0122,136.8978,668990.0
2018-12-21 09:35:00,162.47,163.46,162.2,162.94,45204.0,137.0327,137.8677,136.805,137.4291,45204.0
2018-12-21 09:40:00,162.87,163.74,162.86,162.98,22624.0,137.3701,138.1039,137.3617,137.4629,22624.0
2018-12-21 09:45:00,163.0,163.15,162.54,162.83,20930.0,137.4797,137.6063,137.0918,137.3364,20930.0
2018-12-21 09:50:00,162.79,162.86,162.22,162.32,17902.0,137.3026,137.3617,136.8219,136.9062,17902.0
2018-12-21 09:55:00,162.35,162.7,162.31,162.57,17258.0,136.9315,137.2267,136.8978,137.1171,17258.0
2018-12-21 10:00:00,162.54,162.95,162.5,162.65,12737.0,137.0918,137.4376,137.058,137.1845,12737.0
2018-12-21 10:05:00,162.65,162.9,162.5,162.67,16792.0,137.1845,137.3954,137.058,137.2014,16792.0
2018-12-21 10:10:00,162.77,163.41,162.64,163.32,68082.0,137.2858,137.8256,137.1761,137.7496,68082.0
2018-12-21 10:15:00,163.45,164.6,163.39,164.53,26373.0,137.8593,138.8292,137.8087,138.7702,26373.0
2018-12-21 10:20:00,164.38,164.51,164.1,164.3,23792.0,138.6437,138.7533,138.4075,138.5762,23792.0
2018-12-21 10:25:00,164.11,164.18,162.97,163.26,47495.0,138.416,138.475,137.4544,137.699,47495.0
2018-12-21 10:30:00,163.23,163.34,162.96,163.27,21371.0,137.6737,137.7665,137.446,137.7075,21371.0
2018-12-21 10:35:00,163.24,163.3,162.9,162.96,9194.0,137.6822,137.7328,137.3954,137.446,9194.0
2018-12-21 10:40:00,162.9,163.02,162.54,162.85,13108.0,137.3954,137.4966,137.0918,137.3532,13108.0
2018-12-21 10:45:00,162.84,163.06,162.78,162.78,13296.0,137.3448,137.5304,137.2942,137.2942,13296.0
2018-12-21 10:50:00,162.84,162.9,162.5,162.68,11265.0,137.3448,137.3954,137.058,137.2098,11265.0
2018-12-21 10:55:00,162.73,162.9,162.52,162.9,9462.0,137.252,137.3954,137.0749,137.3954,9462.0
2018-12-21 11:00:00,162.91,162.91,162.44,162.53,8924.0,137.4038,137.4038,137.0074,137.0833,8924.0
2018-12-21 11:05:00,162.53,162.67,161.64,161.65,19025.0,137.0833,137.2014,136.3327,136.3411,19025.0
2018-12-21 11:10:00,161.57,162.57,161.57,162.5,36054.0,136.2736,137.1171,136.2736,137.058,36054.0
2018-12-21 11:15:00,162.5,162.59,162.49,162.51,45052.0,137.058,137.1339,137.0496,137.0665,45052.0
2018-12-21 11:20:00,162.51,162.6,162.43,162.58,31902.0,137.0665,137.1424,136.999,137.1255,31902.0
2018-12-21 11:25:00,162.55,162.84,162.38,162.78,34382.0,137.1002,137.3448,136.9568,137.2942,34382.0
2018-12-21 11:30:00,162.84,162.84,162.33,162.53,22977.0,137.3448,137.3448,136.9146,137.0833,22977.0
2018-12-21 11:35:00,162.5,162.53,162.07,162.08,13029.0,137.058,137.0833,136.6954,136.7038,13029.0
2018-12-21 11:40:00,162.03,162.06,161.62,161.66,11183.0,136.6616,136.6869,136.3158,136.3495,11183.0
2018-12-21 11:45:00,161.65,161.71,161.45,161.45,16696.0,136.3411,136.3917,136.1724,136.1724,16696.0
2018-12-21 11:50:00,161.46,161.58,161.18,161.5,61729.0,136.1809,136.2821,135.9447,136.2146,61729.0
2018-12-21 11:55:00,161.53,161.6,161.5,161.55,24194.0,136.2399,136.2989,136.2146,136.2568,24194.0
2018-12-21 12:00:00,161.55,161.92,161.54,161.92,12394.0,136.2568,136.5688,136.2483,136.5688,12394.0
2018-12-21 12:05:00,161.89,161.92,161.6,161.66,9777.0,136.5435,136.5688,136.2989,136.3495,9777.0
2018-12-21 12:10:00,161.61,161.68,161.45,161.55,40500.0,136.3074,136.3664,136.1724,136.2568,40500.0
2018-12-21 12:15:00,161.55,161.6,161.39,161.46,47361.0,136.2568,136.2989,136.1218,136.1809,47361.0
2018-12-21 12:20:00,161.44,161.61,161.32,161.55,31917.0,136.164,136.3074,136.0628,136.2568,31917.0
2018-12-21 12:25:00,161.56,161.57,161.03,161.04,19182.0,136.2652,136.2736,135.8182,135.8266,19182.0
2018-12-21 12:30:00,161.04,161.26,160.52,161.24,21308.0,135.8266,136.0122,135.388,135.9953,21308.0
2018-12-21 12:35:00,161.3,161.45,161.2,161.38,6925.0,136.0459,136.1724,135.9616,136.1134,6925.0
2018-12-21 12:40:00,161.38,161.38,161.0,161.03,7940.0,136.1134,136.1134,135.7929,135.8182,7940.0
2018-12-21 12:45:00,161.1,161.64,161.09,161.15,12591.0,135.8772,136.3327,135.8688,135.9194,12591.0
2018-12-21 12:50:00,161.17,161.17,160.39,160.39,24489.0,135.9363,135.9363,135.2784,135.2784,24489.0
2018-12-21 12:55:00,160.39,160.47,160.08,160.27,24177.0,135.2784,135.3459,135.0169,135.1772,24177.0
2018-12-21 13:00:00,160.24,160.4,160.03,160.33,16549.0,135.1519,135.2868,134.9747,135.2278,16549.0
2018-12-21 13:05:00,160.25,160.25,159.88,160.08,14961.0,135.1603,135.1603,134.8482,135.0169,14961.0
2018-12-21 13:10:00,160.07,160.34,159.92,160.03,28771.0,135.0085,135.2362,134.882,134.9747,28771.0
2018-12-21 13:15:00,160.02,160.27,159.95,160.12,12164.0,134.9663,135.1772,134.9073,135.0507,12164.0
2018-12-21 13:20:00,160.17,160.34,160.05,160.31,29809.0,135.0928,135.2362,134.9916,135.2109,29809.0
2018-12-21 13:25:00,160.29,160.73,160.25,160.37,18034.0,135.194,135.5651,135.1603,135.2615,18034.0
2018-12-21 13:30:00,160.38,161.27,160.35,161.27,10331.0,135.2699,136.0206,135.2446,136.0206,10331.0
2018-12-21 13:35:00,161.21,161.22,160.72,160.75,16473.0,135.97,135.9784,135.5567,135.582,16473.0
2018-12-21 13:40:00,160.78,161.03,160.72,160.93,33975.0,135.6073,135.8182,135.5567,135.7338,33975.0
2018-12-21 13:45:00,160.94,160.99,160.58,160.62,28606.0,135.7423,135.7844,135.4386,135.4724,28606.0
2018-12-21 13:50:00,160.65,160.73,160.19,160.3,10160.0,135.4977,135.5651,135.1097,135.2025,10160.0
2018-12-21 13:55:00,160.39,160.53,160.27,160.27,12237.0,135.2784,135.3965,135.1772,135.1772,12237.0
2018-12-21 14:00:00,160.19,160.38,159.96,160.23,17426.0,135.1097,135.2699,134.9157,135.1434,17426.0
2018-12-21 14:05:00,160.19,160.3,159.86,159.86,13428.0,135.1097,135.2025,134.8314,134.8314,13428.0
2018-12-21 14:10:00,159.9,160.03,159.69,159.77,20045.0,134.8651,134.9747,134.688,134.7555,20045.0
2018-12-21 14:15:00,159.84,160.35,159.74,160.3,19831.0,134.8145,135.2446,134.7301,135.2025,19831.0
2018-12-21 14:20:00,160.31,160.38,160.08,160.14,14300.0,135.2109,135.2699,135.0169,135.0675,14300.0
2018-12-21 14:25:00,160.15,160.2,159.94,160.02,11501.0,135.076,135.1181,134.8988,134.9663,11501.0
2018-12-21 14:30:00,160.05,160.27,160.01,160.2,8757.0,134.9916,135.1772,134.9579,135.1181,8757.0
2018-12-21 14:35:00,160.18,160.31,159.96,160.04,11453.0,135.1013,135.2109,134.9157,134.9832,11453.0
2018-12-21 14:40:00,160.06,160.13,159.55,159.61,20642.0,135.0,135.0591,134.5699,134.6205,20642.0
2018-12-21 14:45:00,159.65,159.82,159.5,159.8,9119.0,134.6542,134.7976,134.5277,134.7808,9119.0
2018-12-21 14:50:00,159.86,160.26,159.82,159.88,14744.0,134.8314,135.1687,134.7976,134.8482,14744.0
2018-12-21 14:55:00,159.88,159.92,159.68,159.7,26697.0,134.8482,134.882,134.6795,134.6964,26697.0
2018-12-21 15:00:00,159.7,159.89,159.64,159.76,31298.0,134.6964,134.8567,134.6458,134.747,31298.0
2018-12-21 15:05:00,159.75,159.79,159.55,159.62,17632.0,134.7386,134.7723,134.5699,134.6289,17632.0
2018-12-21 15:10:00,159.62,159.63,159.34,159.41,31395.0,134.6289,134.6374,134.3928,134.4518,31395.0
2018-12-21 15:15:00,159.42,159.42,158.94,158.97,40770.0,134.4603,134.4603,134.0554,134.0807,40770.0
2018-12-21 15:20:00,158.99,159.24,158.88,159.05,76110.0,134.0976,134.3084,134.0048,134.1482,76110.0
2018-12-21 15:25:00,159.05,159.05,158.44,158.44,35771.0,134.1482,134.1482,133.6337,133.6337,35771.0
2018-12-21 15:30:00,158.44,158.97,158.44,158.89,75152.0,133.6337,134.0807,133.6337,134.0132,75152.0
2018-12-21 15:35:00,158.9,158.9,157.84,157.84,76400.0,134.0217,134.0217,133.1276,133.1276,76400.0
2018-12-21 15:40:00,157.8,158.03,157.62,158.03,72543.0,133.0939,133.2879,132.9421,133.2879,72543.0
2018-12-21 15:45:00,157.95,158.55,157.93,158.42,67507.0,133.2204,133.7265,133.2035,133.6168,67507.0
2018-12-21 15:50:00,158.41,158.76,158.18,158.38,101953.0,133.6084,133.9036,133.4144,133.5831,101953.0
2018-12-21 15:55:00,158.4,158.56,158.03,158.1,244982.0,133.5999,133.7349,133.2879,133.3469,244982.0
2018-12-24 09:30:00,157.31,157.4,156.68,157.19,41541.0,132.6806,132.7565,132.1492,132.5794,41541.0
2018-12-24 09:35:00,157.26,157.52,156.41,157.23,26111.0,132.6384,132.8577,131.9215,132.6131,26111.0
2018-12-24 09:40:00,157.24,157.37,156.76,157.0,24002.0,132.6216,132.7312,132.2167,132.4191,24002.0
2018-12-24 09:45:00,156.92,157.07,156.39,157.0,12707.0,132.3517,132.4782,131.9046,132.4191,12707.0
2018-12-24 09:50:00,157.0,157.07,156.28,156.37,17079.0,132.4191,132.4782,131.8119,131.8878,17079.0
2018-12-24 09:55:00,156.35,156.64,155.82,156.11,27170.0,131.8709,132.1155,131.4239,131.6685,27170.0
2018-12-24 10:00:00,156.13,156.14,155.15,155.39,29137.0,131.6854,131.6938,130.8588,131.0612,29137.0
2018-12-24 10:05:00,155.47,155.48,154.32,154.81,52110.0,131.1287,131.1371,130.1587,130.572,52110.0
2018-12-24 10:10:00,154.82,155.16,154.67,154.91,18410.0,130.5805,130.8672,130.4539,130.6564,18410.0
2018-12-24 10:15:00,154.88,155.37,154.67,155.28,27700.0,130.6311,131.0443,130.4539,130.9684,27700.0
2018-12-24 10:20:00,155.3,155.3,154.89,155.08,16883.0,130.9853,130.9853,130.6395,130.7997,16883.0
2018-12-24 10:25:00,155.05,155.51,154.94,155.04,22457.0,130.7744,131.1624,130.6817,130.766,22457.0
2018-12-24 10:30:00,155.08,155.26,154.86,154.95,26522.0,130.7997,130.9516,130.6142,130.6901,26522.0
2018-12-24 10:35:00,154.95,155.34,154.95,155.28,45081.0,130.6901,131.019,130.6901,130.9684,45081.0
2018-12-24 10:40:00,155.28,155.88,155.27,155.6,55754.0,130.9684,131.4745,130.96,131.2383,55754.0
2018-12-24 10:45:00,155.55,155.92,155.39,155.72,79479.0,131.1962,131.5082,131.0612,131.3395,79479.0
2018-12-24 10:50:00,155.71,155.71,155.1,155.17,26424.0,131.3311,131.3311,130.8166,130.8757,26424.0
2018-12-24 10:55:00,155.24,155.42,154.89,155.02,20106.0,130.9347,131.0865,130.6395,130.7491,20106.0
2018-12-24 11:00:00,155.08,155.15,154.22,154.22,22593.0,130.7997,130.8588,130.0744,130.0744,22593.0
2018-12-24 11:05:00,154.23,154.24,153.54,153.66,39523.0,130.0828,130.0913,129.5009,129.6021,39523.0
2018-12-24 11:10:00,153.58,154.0,153.52,154.0,39030.0,129.5346,129.8888,129.484,129.8888,39030.0
2018-12-24 11:15:00,154.0,154.01,153.66,153.96,27423.0,129.8888,129.8973,129.6021,129.8551,27423.0
2018-12-24 11:20:00,153.91,154.04,153.23,153.23,28766.0,129.8129,129.9226,129.2394,129.2394,28766.0
2018-12-24 11:25:00,153.32,153.99,153.29,153.75,20083.0,129.3153,129.8804,129.29,129.678,20083.0
2018-12-24 11:30:00,153.75,154.01,153.34,153.34,34861.0,129.678,129.8973,129.3322,129.3322,34861.0
2018-12-24 11:35:00,153.29,153.87,153.16,153.87,19624.0,129.29,129.7792,129.1804,129.7792,19624.0
2018-12-24 11:40:00,154.0,154.16,153.63,153.9,21378.0,129.8888,130.0238,129.5768,129.8045,21378.0
2018-12-24 11:45:00,153.87,153.88,153.5,153.62,29959.0,129.7792,129.7876,129.4671,129.5683,29959.0
2018-12-24 11:50:00,153.59,153.82,153.34,153.82,38496.0,129.543,129.737,129.3322,129.737,38496.0
2018-12-24 11:55:00,153.78,153.85,153.12,153.31,21850.0,129.7033,129.7623,129.1466,129.3069,21850.0
2018-12-24 12:00:00,153.33,153.73,153.12,153.36,32416.0,129.3237,129.6611,129.1466,129.349,32416.0
2018-12-24 12:05:00,153.3,153.41,153.0,153.14,18186.0,129.2984,129.3912,129.0454,129.1635,18186.0
2018-12-24 12:10:00,153.08,153.47,152.98,153.27,49366.0,129.1129,129.4418,129.0285,129.2731,49366.0
2018-12-24 12:15:00,153.22,153.29,152.82,152.95,24268.0,129.231,129.29,128.8936,129.0032,24268.0
2018-12-24 12:20:00,152.86,153.1,152.63,152.83,77558.0,128.9273,129.1297,128.7333,128.902,77558.0
2018-12-24 12:25:00,152.81,153.34,152.71,152.81,20437.0,128.8852,129.3322,128.8008,128.8852,20437.0
2018-12-24 12:30:00,152.87,153.36,152.87,153.22,32384.0,128.9358,129.349,128.9358,129.231,32384.0
2018-12-24 12:35:00,153.25,153.64,153.12,153.42,26700.0,129.2563,129.5852,129.1466,129.3996,26700.0
2018-12-24 12:40:00,153.36,153.62,153.21,153.39,30295.0,129.349,129.5683,129.2225,129.3743,30295.0
2018-12-24 12:45:00,153.36,153.57,153.05,153.53,50972.0,129.349,129.5262,129.0876,129.4924,50972.0
2018-12-24 12:50:00,153.54,154.18,153.51,154.16,66574.0,129.5009,130.0407,129.4756,130.0238,66574.0
2018-12-24 12:55:00,154.12,154.15,153.6,153.77,134893.0,129.9901,130.0154,129.5515,129.6948,134893.0
2018-12-26 09:30:00,153.4,153.92,152.94,153.38,36837.0,130.0727,130.5136,129.6826,130.0557,36837.0
2018-12-26 09:35:00,153.15,154.5,153.15,154.35,24424.0,129.8607,131.0054,129.8607,130.8782,24424.0
2018-12-26 09:40:00,154.28,154.83,153.97,154.29,26298.0,130.8189,131.2852,130.556,130.8273,26298.0
2018-12-26 09:45:00,154.39,154.63,153.72,154.1,10551.0,130.9121,131.1156,130.344,130.6662,10551.0
2018-12-26 09:50:00,154.1,154.21,153.54,153.85,9167.0,130.6662,130.7595,130.1914,130.4543,9167.0
2018-12-26 09:55:00,153.77,153.99,152.67,152.78,11247.0,130.3864,130.573,129.4537,129.547,11247.0
2018-12-26 10:00:00,152.9,153.0,152.36,152.36,12101.0,129.6487,129.7335,129.1908,129.1908,12101.0
2018-12-26 10:05:00,152.44,152.74,152.3,152.74,25585.0,129.2587,129.5131,129.14,129.5131,25585.0
2018-12-26 10:10:00,152.78,152.78,151.87,151.96,21294.0,129.547,129.547,128.7754,128.8517,21294.0
2018-12-26 10:15:00,151.97,152.14,151.72,151.8,19306.0,128.8601,129.0043,128.6482,128.716,19306.0
2018-12-26 10:20:00,151.74,152.42,151.7,152.07,13780.0,128.6651,129.2417,128.6312,128.9449,13780.0
2018-12-26 10:25:00,152.05,152.26,151.95,152.05,14923.0,128.928,129.106,128.8432,128.928,14923.0
2018-12-26 10:30:00,152.07,152.37,151.9,152.02,12384.0,128.9449,129.1993,128.8008,128.9025,12384.0
2018-12-26 10:35:00,152.01,152.08,151.55,151.78,12973.0,128.8941,128.9534,128.504,128.699,12973.0
2018-12-26 10:40:00,151.92,151.92,151.41,151.44,17342.0,128.8177,128.8177,128.3853,128.4107,17342.0
2018-12-26 10:45:00,151.4,151.84,151.32,151.84,34144.0,128.3768,128.7499,128.309,128.7499,34144.0
2018-12-26 10:50:00,151.84,151.84,150.66,150.9,19067.0,128.7499,128.7499,127.7494,127.9529,19067.0
2018-12-26 10:55:00,150.88,151.25,150.84,151.12,24142.0,127.9359,128.2496,127.902,128.1394,24142.0
2018-12-26 11:00:00,151.18,151.45,150.92,151.4,14317.0,128.1903,128.4192,127.9698,128.3768,14317.0
2018-12-26 11:05:00,151.4,151.54,151.19,151.21,11723.0,128.3768,128.4955,128.1988,128.2157,11723.0
2018-12-26 11:10:00,151.3,151.66,151.24,151.43,6902.0,128.292,128.5973,128.2412,128.4023,6902.0
2018-12-26 11:15:00,151.39,152.04,151.39,151.71,11441.0,128.3683,128.9195,128.3683,128.6397,11441.0
2018-12-26 11:20:00,151.71,151.87,151.57,151.64,14456.0,128.6397,128.7754,128.521,128.5803,14456.0
2018-12-26 11:25:00,151.59,152.03,151.55,151.95,9264.0,128.5379,128.911,128.504,128.8432,9264.0
2018-12-26 11:30:00,151.93,152.0,151.65,151.79,15500.0,128.8262,128.8856,128.5888,128.7075,15500.0
2018-12-26 11:35:00,151.77,152.18,151.68,152.15,10505.0,128.6906,129.0382,128.6142,129.0128,10505.0
2018-12-26 11:40:00,152.15,152.68,152.15,152.58,11659.0,129.0128,129.4622,129.0128,129.3774,11659.0
2018-12-26 11:45:00,152.6,152.61,152.34,152.59,10300.0,129.3943,129.4028,129.1739,129.3859,10300.0
2018-12-26 11:50:00,152.59,152.97,152.59,152.93,26980.0,129.3859,129.7081,129.3859,129.6742,26980.0
2018-12-26 11:55:00,152.9,153.57,152.9,153.5,18746.0,129.6487,130.2168,129.6487,130.1575,18746.0
2018-12-26 12:00:00,153.59,153.67,153.12,153.13,21418.0,130.2338,130.3016,129.8353,129.8437,21418.0
2018-12-26 12:05:00,153.2,153.55,153.2,153.52,11425.0,129.9031,130.1999,129.9031,130.1744,11425.0
2018-12-26 12:10:00,153.48,154.22,153.35,154.22,18435.0,130.1405,130.768,130.0303,130.768,18435.0
2018-12-26 12:15:00,154.21,154.28,153.85,153.91,39765.0,130.7595,130.8189,130.4543,130.5051,39765.0
2018-12-26 12:20:00,153.85,154.19,153.79,153.92,15160.0,130.4543,130.7426,130.4034,130.5136,15160.0
2018-12-26 12:25:00,153.97,154.13,153.68,153.8,10940.0,130.556,130.6917,130.3101,130.4119,10940.0
2018-12-26 12:30:00,153.76,153.91,153.65,153.82,3500.0,130.3779,130.5051,130.2847,130.4288,3500.0
2018-12-26 12:35:00,153.89,154.03,153.62,153.79,8371.0,130.4882,130.6069,130.2592,130.4034,8371.0
2018-12-26 12:40:00,153.8,154.22,153.65,154.16,6556.0,130.4119,130.768,130.2847,130.7171,6556.0
2018-12-26 12:45:00,154.25,154.51,154.14,154.25,7118.0,130.7934,131.0139,130.7002,130.7934,7118.0
2018-12-26 12:50:00,154.29,154.49,154.12,154.44,10351.0,130.8273,130.9969,130.6832,130.9545,10351.0
2018-12-26 12:55:00,154.5,154.58,154.38,154.44,14585.0,131.0054,131.0732,130.9037,130.9545,14585.0
2018-12-26 13:00:00,154.4,154.62,154.14,154.46,19245.0,130.9206,131.1072,130.7002,130.9715,19245.0
2018-12-26 13:05:00,154.37,154.53,154.26,154.53,18010.0,130.8952,131.0309,130.8019,131.0309,18010.0
2018-12-26 13:10:00,154.49,154.59,154.23,154.37,16998.0,130.9969,131.0817,130.7765,130.8952,16998.0
2018-12-26 13:15:00,154.37,154.55,154.21,154.39,13278.0,130.8952,131.0478,130.7595,130.9121,13278.0
2018-12-26 13:20:00,154.31,154.68,154.28,154.5,9247.0,130.8443,131.158,130.8189,131.0054,9247.0
2018-12-26 13:25:00,154.48,154.75,154.41,154.66,9421.0,130.9885,131.2174,130.9291,131.1411,9421.0
2018-12-26 13:30:00,154.67,155.02,154.57,154.75,6886.0,131.1496,131.4463,131.0648,131.2174,6886.0
2018-12-26 13:35:00,154.75,155.11,154.74,155.03,11039.0,131.2174,131.5227,131.2089,131.4548,11039.0
2018-12-26 13:40:00,155.12,155.17,154.71,154.71,4709.0,131.5311,131.5735,131.1835,131.1835,4709.0
2018-12-26 13:45:00,154.69,154.9,154.69,154.8,5351.0,131.1665,131.3446,131.1665,131.2598,5351.0
2018-12-26 13:50:00,154.86,155.32,154.85,155.26,6879.0,131.3107,131.7007,131.3022,131.6498,6879.0
2018-12-26 13:55:00,155.38,155.48,155.22,155.48,6039.0,131.7516,131.8364,131.6159,131.8364,6039.0
2018-12-26 14:00:00,155.39,155.5,155.24,155.48,14186.0,131.7601,131.8533,131.6329,131.8364,14186.0
2018-12-26 14:05:00,155.5,155.58,155.27,155.31,18016.0,131.8533,131.9212,131.6583,131.6922,18016.0
2018-12-26 14:10:00,155.38,155.51,155.28,155.36,6980.0,131.7516,131.8618,131.6668,131.7346,6980.0
2018-12-26 14:15:00,155.36,155.5,154.84,154.89,18559.0,131.7346,131.8533,131.2937,131.3361,18559.0
2018-12-26 14:20:00,154.94,155.02,154.67,154.8,7852.0,131.3785,131.4463,131.1496,131.2598,7852.0
2018-12-26 14:25:00,154.85,154.85,154.49,154.49,10336.0,131.3022,131.3022,130.9969,130.9969,10336.0
2018-12-26 14:30:00,154.48,155.26,154.48,155.14,8795.0,130.9885,131.6498,130.9885,131.5481,8795.0
2018-12-26 14:35:00,155.13,155.28,155.11,155.15,7745.0,131.5396,131.6668,131.5227,131.5566,7745.0
2018-12-26 14:40:00,155.12,155.24,154.94,155.21,8579.0,131.5311,131.6329,131.3785,131.6074,8579.0
2018-12-26 14:45:00,155.21,155.28,154.96,154.96,6469.0,131.6074,131.6668,131.3955,131.3955,6469.0
2018-12-26 14:50:00,154.89,155.31,154.85,155.22,8830.0,131.3361,131.6922,131.3022,131.6159,8830.0
2018-12-26 14:55:00,155.15,155.49,155.02,155.49,11601.0,131.5566,131.8449,131.4463,131.8449,11601.0
2018-12-26 15:00:00,155.47,155.48,155.27,155.32,8788.0,131.8279,131.8364,131.6583,131.7007,8788.0
2018-12-26 15:05:00,155.4,155.74,155.4,155.61,7869.0,131.7686,132.0568,131.7686,131.9466,7869.0
2018-12-26 15:10:00,155.58,155.69,155.46,155.47,11811.0,131.9212,132.0145,131.8194,131.8279,11811.0
2018-12-26 15:15:00,155.51,155.8,155.49,155.68,12397.0,131.8618,132.1077,131.8449,132.006,12397.0
2018-12-26 15:20:00,155.66,155.83,155.5,155.83,10932.0,131.989,132.1332,131.8533,132.1332,10932.0
2018-12-26 15:25:00,155.82,155.96,155.77,155.92,10990.0,132.1247,132.2434,132.0823,132.2095,10990.0
2018-12-26 15:30:00,155.93,156.34,155.87,156.27,17422.0,132.218,132.5656,132.1671,132.5063,17422.0
2018-12-26 15:35:00,156.22,156.79,156.18,156.79,24201.0,132.4639,132.9472,132.4299,132.9472,24201.0
2018-12-26 15:40:00,156.78,157.27,156.67,157.23,21623.0,132.9387,133.3542,132.8454,133.3203,21623.0
2018-12-26 15:45:00,157.29,157.51,156.84,156.94,35411.0,133.3711,133.5577,132.9896,133.0744,35411.0
2018-12-26 15:50:00,156.95,157.38,156.84,157.38,45561.0,133.0828,133.4475,132.9896,133.4475,45561.0
2018-12-26 15:55:00,157.4,157.52,157.11,157.49,100287.0,133.4644,133.5662,133.2185,133.5407,100287.0
2018-12-27 09:30:00,156.73,157.45,156.29,156.61,32794.0,132.8963,133.5068,132.5232,132.7945,32794.0
2018-12-27 09:35:00,156.44,156.48,155.48,155.8,14125.0,132.6504,132.6843,131.8364,132.1077,14125.0
2018-12-27 09:40:00,155.71,155.71,155.08,155.23,10822.0,132.0314,132.0314,131.4972,131.6244,10822.0
2018-12-27 09:45:00,155.31,155.47,154.68,154.68,7439.0,131.6922,131.8279,131.158,131.158,7439.0
2018-12-27 09:50:00,154.6,154.63,153.89,154.38,10622.0,131.0902,131.1156,130.4882,130.9037,10622.0
2018-12-27 09:55:00,154.19,154.46,153.89,154.13,13435.0,130.7426,130.9715,130.4882,130.6917,13435.0
2018-12-27 10:00:00,154.13,155.03,154.05,154.75,23944.0,130.6917,131.4548,130.6238,131.2174,23944.0
2018-12-27 10:05:00,154.85,155.03,154.23,154.23,16639.0,131.3022,131.4548,130.7765,130.7765,16639.0
2018-12-27 10:10:00,154.28,154.32,153.42,153.69,16632.0,130.8189,130.8528,130.0896,130.3186,16632.0
2018-12-27 10:15:00,153.78,154.33,153.59,153.78,15604.0,130.3949,130.8613,130.2338,130.3949,15604.0
2018-12-27 10:20:00,153.75,154.03,153.3,153.79,7825.0,130.3695,130.6069,129.9879,130.4034,7825.0
2018-12-27 10:25:00,153.79,154.3,153.76,154.3,6961.0,130.4034,130.8358,130.3779,130.8358,6961.0
2018-12-27 10:30:00,154.25,154.78,153.75,154.78,17004.0,130.7934,131.2428,130.3695,131.2428,17004.0
2018-12-27 10:35:00,154.8,154.99,154.49,154.7,18827.0,131.2598,131.4209,130.9969,131.175,18827.0
2018-12-27 10:40:00,154.73,155.6,154.69,155.51,12463.0,131.2004,131.9381,131.1665,131.8618,12463.0
2018-12-27 10:45:00,155.43,155.69,155.14,155.45,10199.0,131.794,132.0145,131.5481,131.8109,10199.0
2018-12-27 10:50:00,155.53,155.64,155.22,155.41,11400.0,131.8788,131.9721,131.6159,131.777,11400.0
2018-12-27 10:55:00,155.29,155.63,155.29,155.63,12310.0,131.6753,131.9636,131.6753,131.9636,12310.0
2018-12-27 11:00:00,155.55,155.55,155.2,155.34,12460.0,131.8957,131.8957,131.599,131.7177,12460.0
2018-12-27 11:05:00,155.32,155.37,155.1,155.37,8265.0,131.7007,131.7431,131.5142,131.7431,8265.0
2018-12-27 11:10:00,155.33,155.35,155.09,155.15,16805.0,131.7092,131.7262,131.5057,131.5566,16805.0
2018-12-27 11:15:00,155.15,155.88,155.15,155.84,7909.0,131.5566,132.1756,131.5566,132.1416,7909.0
2018-12-27 11:20:00,155.83,155.88,155.61,155.84,5263.0,132.1332,132.1756,131.9466,132.1416,5263.0
2018-12-27 11:25:00,155.98,156.12,155.19,155.82,34232.0,132.2604,132.3791,131.5905,132.1247,34232.0
2018-12-27 11:30:00,155.89,156.27,155.87,156.02,11911.0,132.184,132.5063,132.1671,132.2943,11911.0
2018-12-27 11:35:00,156.02,156.03,155.6,155.66,9209.0,132.2943,132.3027,131.9381,131.989,9209.0
2018-12-27 11:40:00,155.6,155.6,155.12,155.16,10331.0,131.9381,131.9381,131.5311,131.565,10331.0
2018-12-27 11:45:00,155.22,155.24,154.96,155.09,7600.0,131.6159,131.6329,131.3955,131.5057,7600.0
2018-12-27 11:50:00,155.06,155.48,155.06,155.43,8588.0,131.4803,131.8364,131.4803,131.794,8588.0
2018-12-27 11:55:00,155.51,155.78,155.41,155.65,8202.0,131.8618,132.0908,131.777,131.9805,8202.0
2018-12-27 12:00:00,155.64,155.9,155.64,155.75,8645.0,131.9721,132.1925,131.9721,132.0653,8645.0
2018-12-27 12:05:00,155.71,155.93,155.7,155.93,5636.0,132.0314,132.218,132.0229,132.218,5636.0
2018-12-27 12:10:00,155.92,155.92,155.7,155.73,4677.0,132.2095,132.2095,132.0229,132.0484,4677.0
2018-12-27 12:15:00,155.72,156.03,155.72,155.81,5202.0,132.0399,132.3027,132.0399,132.1162,5202.0
2018-12-27 12:20:00,155.8,155.93,155.69,155.87,6582.0,132.1077,132.218,132.0145,132.1671,6582.0
2018-12-27 12:25:00,155.9,155.9,155.04,155.28,5433.0,132.1925,132.1925,131.4633,131.6668,5433.0
2018-12-27 12:30:00,155.18,155.3,155.05,155.18,3497.0,131.582,131.6838,131.4718,131.582,3497.0
2018-12-27 12:35:00,155.22,155.31,154.96,155.14,10176.0,131.6159,131.6922,131.3955,131.5481,10176.0
2018-12-27 12:40:00,155.12,155.28,154.96,155.1,7690.0,131.5311,131.6668,131.3955,131.5142,7690.0
2018-12-27 12:45:00,155.19,155.57,155.17,155.44,5729.0,131.5905,131.9127,131.5735,131.8025,5729.0
2018-12-27 12:50:00,155.36,155.76,155.25,155.69,7128.0,131.7346,132.0738,131.6414,132.0145,7128.0
2018-12-27 12:55:00,155.66,155.69,155.41,155.43,6775.0,131.989,132.0145,131.777,131.794,6775.0
2018-12-27 13:00:00,155.41,155.58,155.15,155.17,7089.0,131.777,131.9212,131.5566,131.5735,7089.0
2018-12-27 13:05:00,155.17,155.6,155.17,155.5,4889.0,131.5735,131.9381,131.5735,131.8533,4889.0
2018-12-27 13:10:00,155.49,155.49,155.17,155.25,3656.0,131.8449,131.8449,131.5735,131.6414,3656.0
2018-12-27 13:15:00,155.28,155.49,155.25,155.41,8150.0,131.6668,131.8449,131.6414,131.777,8150.0
2018-12-27 13:20:00,155.44,155.69,155.34,155.69,12310.0,131.8025,132.0145,131.7177,132.0145,12310.0
2018-12-27 13:25:00,155.71,155.9,155.54,155.59,10812.0,132.0314,132.1925,131.8873,131.9297,10812.0
2018-12-27 13:30:00,155.5,155.62,155.44,155.59,8374.0,131.8533,131.9551,131.8025,131.9297,8374.0
2018-12-27 13:35:00,155.56,155.66,155.38,155.38,13282.0,131.9042,131.989,131.7516,131.7516,13282.0
2018-12-27 13:40:00,155.38,155.53,155.34,155.41,8824.0,131.7516,131.8788,131.7177,131.777,8824.0
2018-12-27 13:45:00,155.44,155.51,155.01,155.09,11718.0,131.8025,131.8618,131.4379,131.5057,11718.0
2018-12-27 13:50:00,155.06,155.06,154.8,154.82,6015.0,131.4803,131.4803,131.2598,131.2768,6015.0
2018-12-27 13:55:00,154.82,155.01,154.79,154.95,7701.0,131.2768,131.4379,131.2513,131.387,7701.0
2018-12-27 14:00:00,154.83,154.88,154.6,154.81,8920.0,131.2852,131.3276,131.0902,131.2683,8920.0
2018-12-27 14:05:00,154.8,154.82,154.26,154.26,13266.0,131.2598,131.2768,130.8019,130.8019,13266.0
2018-12-27 14:10:00,154.32,154.38,154.09,154.11,9696.0,130.8528,130.9037,130.6578,130.6747,9696.0
2018-12-27 14:15:00,154.06,154.15,153.74,153.8,8978.0,130.6323,130.7086,130.361,130.4119,8978.0
2018-12-27 14:20:00,153.8,154.09,153.71,153.96,7661.0,130.4119,130.6578,130.3355,130.5475,7661.0
2018-12-27 14:25:00,154.01,154.09,153.71,154.07,6494.0,130.5899,130.6578,130.3355,130.6408,6494.0
2018-12-27 14:30:00,154.16,154.16,153.91,154.04,6872.0,130.7171,130.7171,130.5051,130.6154,6872.0
2018-12-27 14:35:00,154.09,154.52,154.09,154.52,5085.0,130.6578,131.0224,130.6578,131.0224,5085.0
2018-12-27 14:40:00,154.55,155.22,154.42,155.22,8167.0,131.0478,131.6159,130.9376,131.6159,8167.0
2018-12-27 14:45:00,155.12,155.18,154.69,154.76,7662.0,131.5311,131.582,131.1665,131.2259,7662.0
2018-12-27 14:50:00,154.79,155.34,154.69,155.1,14948.0,131.2513,131.7177,131.1665,131.5142,14948.0
2018-12-27 14:55:00,155.05,155.26,154.93,155.26,7969.0,131.4718,131.6498,131.37,131.6498,7969.0
2018-12-27 15:00:00,155.27,155.3,154.75,155.3,10269.0,131.6583,131.6838,131.2174,131.6838,10269.0
2018-12-27 15:05:00,155.21,155.42,155.0,155.35,8859.0,131.6074,131.7855,131.4294,131.7262,8859.0
2018-12-27 15:10:00,155.32,156.1,155.22,156.1,10797.0,131.7007,132.3621,131.6159,132.3621,10797.0
2018-12-27 15:15:00,156.13,156.13,155.77,155.89,9010.0,132.3875,132.3875,132.0823,132.184,9010.0
2018-12-27 15:20:00,155.83,156.48,155.83,156.46,11439.0,132.1332,132.6843,132.1332,132.6674,11439.0
2018-12-27 15:25:00,156.48,157.21,156.36,157.12,12991.0,132.6843,133.3033,132.5826,133.227,12991.0
2018-12-27 15:30:00,157.06,157.51,156.85,157.47,12686.0,133.1761,133.5577,132.9981,133.5238,12686.0
2018-12-27 15:35:00,157.36,157.91,157.34,157.74,16778.0,133.4305,133.8969,133.4135,133.7527,16778.0
2018-12-27 15:40:00,157.85,158.75,157.84,158.45,23898.0,133.846,134.6091,133.8375,134.3547,23898.0
2018-12-27 15:45:00,158.5,158.54,157.76,158.08,35563.0,134.3971,134.4311,133.7697,134.041,35563.0
2018-12-27 15:50:00,158.0,158.11,157.34,157.55,29154.0,133.9732,134.0664,133.4135,133.5916,29154.0
2018-12-27 15:55:00,157.53,158.62,157.53,158.62,108256.0,133.5746,134.4989,133.5746,134.4989,108256.0
2018-12-28 09:30:00,159.73,161.11,159.09,160.72,32734.0,135.4401,136.6102,134.8974,136.2795,32734.0
2018-12-28 09:35:00,160.59,160.67,159.88,160.11,10192.0,136.1693,136.2371,135.5673,135.7623,10192.0
2018-12-28 09:40:00,160.11,161.61,160.11,161.29,14772.0,135.7623,137.0342,135.7623,136.7629,14772.0
2018-12-28 09:45:00,161.16,161.37,160.9,161.33,14008.0,136.6526,136.8307,136.4322,136.7968,14008.0
2018-12-28 09:50:00,161.24,161.34,160.56,160.7,11454.0,136.7205,136.8053,136.1439,136.2626,11454.0
2018-12-28 09:55:00,160.82,161.38,160.66,160.8,9020.0,136.3643,136.8392,136.2287,136.3474,9020.0
2018-12-28 10:00:00,160.96,161.12,160.61,160.67,13186.0,136.483,136.6187,136.1863,136.2371,13186.0
2018-12-28 10:05:00,160.78,161.01,159.99,160.12,12051.0,136.3304,136.5254,135.6606,135.7708,12051.0
2018-12-28 10:10:00,160.02,160.03,159.37,159.7,12371.0,135.686,135.6945,135.1348,135.4147,12371.0
2018-12-28 10:15:00,159.88,160.45,159.88,160.08,5913.0,135.5673,136.0506,135.5673,135.7369,5913.0
2018-12-28 10:20:00,160.1,160.58,160.1,160.54,17457.0,135.7538,136.1608,135.7538,136.1269,17457.0
2018-12-28 10:25:00,160.4,160.51,159.57,159.65,16722.0,136.0082,136.1015,135.3044,135.3723,16722.0
2018-12-28 10:30:00,159.65,159.87,159.08,159.08,8240.0,135.3723,135.5588,134.8889,134.8889,8240.0
2018-12-28 10:35:00,159.09,159.15,158.2,158.75,19262.0,134.8974,134.9483,134.1428,134.6091,19262.0
2018-12-28 10:40:00,158.92,159.33,158.67,159.3,9679.0,134.7533,135.1009,134.5413,135.0755,9679.0
2018-12-28 10:45:00,159.01,159.29,158.68,158.94,10728.0,134.8296,135.067,134.5498,134.7702,10728.0
2018-12-28 10:50:00,159.0,159.2,158.51,158.52,15848.0,134.8211,134.9907,134.4056,134.4141,15848.0
2018-12-28 10:55:00,158.6,159.27,158.26,159.15,26969.0,134.4819,135.05,134.1936,134.9483,26969.0
2018-12-28 11:00:00,159.09,159.21,158.75,158.84,7269.0,134.8974,134.9992,134.6091,134.6854,7269.0
2018-12-28 11:05:00,158.96,159.12,158.79,159.02,4138.0,134.7872,134.9229,134.643,134.8381,4138.0
2018-12-28 11:10:00,159.17,159.17,158.51,158.52,19869.0,134.9653,134.9653,134.4056,134.4141,19869.0
2018-12-28 11:15:00,158.51,158.91,158.13,158.24,12215.0,134.4056,134.7448,134.0834,134.1767,12215.0
2018-12-28 11:20:00,158.11,158.21,157.85,158.05,7515.0,134.0664,134.1512,133.846,134.0156,7515.0
2018-12-28 11:25:00,158.11,158.57,158.01,158.5,7678.0,134.0664,134.4565,133.9817,134.3971,7678.0
2018-12-28 11:30:00,158.44,158.54,158.22,158.49,5987.0,134.3463,134.4311,134.1597,134.3887,5987.0
2018-12-28 11:35:00,158.53,158.68,158.14,158.65,9279.0,134.4226,134.5498,134.0919,134.5243,9279.0
2018-12-28 11:40:00,158.49,158.57,158.18,158.18,5950.0,134.3887,134.4565,134.1258,134.1258,5950.0
2018-12-28 11:45:00,158.19,158.25,157.9,158.2,10281.0,134.1343,134.1852,133.8884,134.1428,10281.0
2018-12-28 11:50:00,158.21,158.67,158.02,158.58,16812.0,134.1512,134.5413,133.9901,134.465,16812.0
2018-12-28 11:55:00,158.57,158.89,158.57,158.89,7556.0,134.4565,134.7278,134.4565,134.7278,7556.0
2018-12-28 12:00:00,158.95,159.14,158.75,159.02,14529.0,134.7787,134.9398,134.6091,134.8381,14529.0
2018-12-28 12:05:00,158.95,159.0,158.7,158.7,13747.0,134.7787,134.8211,134.5667,134.5667,13747.0
2018-12-28 12:10:00,158.78,158.82,158.53,158.59,4095.0,134.6346,134.6685,134.4226,134.4735,4095.0
2018-12-28 12:15:00,158.62,158.65,158.14,158.38,14665.0,134.4989,134.5243,134.0919,134.2954,14665.0
2018-12-28 12:20:00,158.43,158.86,158.39,158.82,9967.0,134.3378,134.7024,134.3039,134.6685,9967.0
2018-12-28 12:25:00,158.81,158.87,158.69,158.81,5815.0,134.66,134.7109,134.5582,134.66,5815.0
2018-12-28 12:30:00,158.83,158.91,158.69,158.69,6400.0,134.677,134.7448,134.5582,134.5582,6400.0
2018-12-28 12:35:00,158.69,158.74,158.53,158.74,10341.0,134.5582,134.6006,134.4226,134.6006,10341.0
2018-12-28 12:40:00,158.75,158.92,158.74,158.75,13931.0,134.6091,134.7533,134.6006,134.6091,13931.0
2018-12-28 12:45:00,158.69,158.89,158.57,158.59,8743.0,134.5582,134.7278,134.4565,134.4735,8743.0
2018-12-28 12:50:00,158.62,158.62,158.24,158.61,6460.0,134.4989,134.4989,134.1767,134.4904,6460.0
2018-12-28 12:55:00,158.54,158.57,158.27,158.37,6883.0,134.4311,134.4565,134.2021,134.2869,6883.0
2018-12-28 13:00:00,158.39,158.65,158.33,158.35,6916.0,134.3039,134.5243,134.253,134.2699,6916.0
2018-12-28 13:05:00,158.34,158.65,158.34,158.58,27812.0,134.2615,134.5243,134.2615,134.465,27812.0
2018-12-28 13:10:00,158.57,159.05,158.52,158.86,18288.0,134.4565,134.8635,134.4141,134.7024,18288.0
2018-12-28 13:15:00,158.88,158.98,158.66,158.67,7641.0,134.7194,134.8041,134.5328,134.5413,7641.0
2018-12-28 13:20:00,158.68,158.81,158.55,158.55,9934.0,134.5498,134.66,134.4395,134.4395,9934.0
2018-12-28 13:25:00,158.59,158.69,158.55,158.69,6248.0,134.4735,134.5582,134.4395,134.5582,6248.0
2018-12-28 13:30:00,158.7,158.87,158.58,158.82,17581.0,134.5667,134.7109,134.465,134.6685,17581.0
2018-12-28 13:35:00,158.82,159.03,158.79,158.9,16645.0,134.6685,134.8465,134.643,134.7363,16645.0
2018-12-28 13:40:00,158.95,159.03,158.87,158.91,29156.0,134.7787,134.8465,134.7109,134.7448,29156.0
2018-12-28 13:45:00,158.94,159.29,158.94,159.14,11436.0,134.7702,135.067,134.7702,134.9398,11436.0
2018-12-28 13:50:00,159.14,159.31,158.97,159.07,7275.0,134.9398,135.084,134.7957,134.8805,7275.0
2018-12-28 13:55:00,159.16,159.26,158.91,159.01,10930.0,134.9568,135.0416,134.7448,134.8296,10930.0
2018-12-28 14:00:00,158.98,159.45,158.96,159.28,11701.0,134.8041,135.2027,134.7872,135.0585,11701.0
2018-12-28 14:05:00,159.43,159.82,159.43,159.68,7381.0,135.1857,135.5164,135.1857,135.3977,7381.0
2018-12-28 14:10:00,159.69,159.82,159.53,159.8,6674.0,135.4062,135.5164,135.2705,135.4994,6674.0
2018-12-28 14:15:00,159.86,160.11,159.58,159.59,20629.0,135.5503,135.7623,135.3129,135.3214,20629.0
2018-12-28 14:20:00,159.63,159.69,159.18,159.53,11893.0,135.3553,135.4062,134.9737,135.2705,11893.0
2018-12-28 14:25:00,159.54,159.62,159.32,159.36,8846.0,135.279,135.3468,135.0924,135.1264,8846.0
2018-12-28 14:30:00,159.38,159.68,159.32,159.61,10531.0,135.1433,135.3977,135.0924,135.3383,10531.0
2018-12-28 14:35:00,159.57,160.05,159.52,160.03,16229.0,135.3044,135.7114,135.262,135.6945,16229.0
2018-12-28 14:40:00,160.03,160.25,159.86,160.0,20057.0,135.6945,135.881,135.5503,135.669,20057.0
2018-12-28 14:45:00,159.92,160.26,159.67,160.26,11032.0,135.6012,135.8895,135.3892,135.8895,11032.0
2018-12-28 14:50:00,160.18,160.43,160.1,160.27,17136.0,135.8217,136.0336,135.7538,135.898,17136.0
2018-12-28 14:55:00,160.27,160.49,160.14,160.45,17424.0,135.898,136.0845,135.7877,136.0506,17424.0
2018-12-28 15:00:00,160.4,160.45,160.02,160.22,14485.0,136.0082,136.0506,135.686,135.8556,14485.0
2018-12-28 15:05:00,160.2,160.2,159.62,159.75,23653.0,135.8386,135.8386,135.3468,135.4571,23653.0
2018-12-28 15:10:00,159.73,159.94,159.4,159.9,35335.0,135.4401,135.6182,135.1603,135.5842,35335.0
2018-12-28 15:15:00,159.85,159.88,159.31,159.31,9525.0,135.5418,135.5673,135.084,135.084,9525.0
2018-12-28 15:20:00,159.26,159.27,159.01,159.07,11433.0,135.0416,135.05,134.8296,134.8805,11433.0
2018-12-28 15:25:00,159.05,159.12,158.4,158.81,20020.0,134.8635,134.9229,134.3123,134.66,20020.0
2018-12-28 15:30:00,158.82,158.82,158.32,158.75,28815.0,134.6685,134.6685,134.2445,134.6091,28815.0
2018-12-28 15:35:00,158.71,158.78,158.38,158.38,27886.0,134.5752,134.6346,134.2954,134.2954,27886.0
2018-12-28 15:40:00,158.38,158.58,157.87,157.87,30807.0,134.2954,134.465,133.8629,133.8629,30807.0
2018-12-28 15:45:00,157.91,158.21,157.75,158.21,41286.0,133.8969,134.1512,133.7612,134.1512,41286.0
2018-12-28 15:50:00,158.19,158.5,158.03,158.2,45367.0,134.1343,134.3971,133.9986,134.1428,45367.0
2018-12-28 15:55:00,158.19,158.98,158.19,158.81,156551.0,134.1343,134.8041,134.1343,134.66,156551.0
2018-12-31 09:30:00,159.67,159.76,158.54,158.94,21802.0,135.3892,135.4655,134.4311,134.7702,21802.0
2018-12-31 09:35:00,158.77,158.81,158.3,158.58,13030.0,134.6261,134.66,134.2276,134.465,13030.0
2018-12-31 09:40:00,158.66,158.79,158.13,158.42,26110.0,134.5328,134.643,134.0834,134.3293,26110.0
2018-12-31 09:45:00,158.56,159.14,158.2,158.9,23318.0,134.448,134.9398,134.1428,134.7363,23318.0
2018-12-31 09:50:00,158.96,159.0,158.54,158.68,12350.0,134.7872,134.8211,134.4311,134.5498,12350.0
2018-12-31 09:55:00,158.72,158.92,158.69,158.92,6956.0,134.5837,134.7533,134.5582,134.7533,6956.0
2018-12-31 10:00:00,158.92,159.09,158.68,158.97,17345.0,134.7533,134.8974,134.5498,134.7957,17345.0
2018-12-31 10:05:00,158.94,158.98,158.69,158.69,10300.0,134.7702,134.8041,134.5582,134.5582,10300.0
2018-12-31 10:10:00,158.68,158.93,158.62,158.8,19697.0,134.5498,134.7617,134.4989,134.6515,19697.0
2018-12-31 10:15:00,158.74,158.79,158.54,158.64,15471.0,134.6006,134.643,134.4311,134.5158,15471.0
2018-12-31 10:20:00,158.67,158.97,158.57,158.81,14472.0,134.5413,134.7957,134.4565,134.66,14472.0
2018-12-31 10:25:00,158.81,158.91,158.71,158.77,10223.0,134.66,134.7448,134.5752,134.6261,10223.0
2018-12-31 10:30:00,158.7,158.8,158.43,158.51,15624.0,134.5667,134.6515,134.3378,134.4056,15624.0
2018-12-31 10:35:00,158.49,158.86,158.33,158.33,21806.0,134.3887,134.7024,134.253,134.253,21806.0
2018-12-31 10:40:00,158.39,158.49,158.09,158.26,9363.0,134.3039,134.3887,134.0495,134.1936,9363.0
2018-12-31 10:45:00,158.19,158.2,158.03,158.04,6206.0,134.1343,134.1428,133.9986,134.0071,6206.0
2018-12-31 10:50:00,158.0,158.0,157.78,157.8,7164.0,133.9732,133.9732,133.7866,133.8036,7164.0
2018-12-31 10:55:00,157.75,157.93,157.75,157.77,11100.0,133.7612,133.9138,133.7612,133.7781,11100.0
2018-12-31 11:00:00,157.8,157.93,157.6,157.73,16712.0,133.8036,133.9138,133.634,133.7442,16712.0
2018-12-31 11:05:00,157.75,157.78,157.58,157.58,11961.0,133.7612,133.7866,133.617,133.617,11961.0
2018-12-31 11:10:00,157.56,157.61,157.38,157.56,7010.0,133.6001,133.6425,133.4475,133.6001,7010.0
2018-12-31 11:15:00,157.62,157.68,157.27,157.36,15031.0,133.651,133.7018,133.3542,133.4305,15031.0
2018-12-31 11:20:00,157.4,157.43,157.19,157.26,9672.0,133.4644,133.4899,133.2863,133.3457,9672.0
2018-12-31 11:25:00,157.16,157.17,156.73,157.01,14059.0,133.2609,133.2694,132.8963,133.1337,14059.0
2018-12-31 11:30:00,156.98,156.98,156.46,156.67,39878.0,133.1083,133.1083,132.6674,132.8454,39878.0
2018-12-31 11:35:00,156.64,157.1,156.49,157.08,41419.0,132.82,133.21,132.6928,133.1931,41419.0
2018-12-31 11:40:00,157.02,157.03,156.54,156.55,13292.0,133.1422,133.1507,132.7352,132.7437,13292.0
2018-12-31 11:45:00,156.58,157.17,156.53,157.13,13523.0,132.7691,133.2694,132.7267,133.2355,13523.0
2018-12-31 11:50:00,157.14,157.31,156.8,157.3,11110.0,133.244,133.3881,132.9557,133.3796,11110.0
2018-12-31 11:55:00,157.3,157.39,156.92,157.35,8138.0,133.3796,133.4559,133.0574,133.422,8138.0
2018-12-31 12:00:00,157.35,157.35,156.86,156.94,10066.0,133.422,133.422,133.0065,133.0744,10066.0
2018-12-31 12:05:00,156.95,157.09,156.78,156.97,7099.0,133.0828,133.2016,132.9387,133.0998,7099.0
2018-12-31 12:10:00,156.93,157.11,156.67,156.9,12045.0,133.0659,133.2185,132.8454,133.0404,12045.0
2018-12-31 12:15:00,156.95,157.06,156.77,156.86,9027.0,133.0828,133.1761,132.9302,133.0065,9027.0
2018-12-31 12:20:00,156.91,157.25,156.87,157.14,7138.0,133.0489,133.3372,133.015,133.244,7138.0
2018-12-31 12:25:00,157.1,157.61,157.01,157.52,13807.0,133.21,133.6425,133.1337,133.5662,13807.0
2018-12-31 12:30:00,157.55,157.63,157.37,157.41,21719.0,133.5916,133.6594,133.439,133.4729,21719.0
2018-12-31 12:35:00,157.48,157.55,157.31,157.49,7000.0,133.5322,133.5916,133.3881,133.5407,7000.0
2018-12-31 12:40:00,157.5,157.58,157.29,157.41,6897.0,133.5492,133.617,133.3711,133.4729,6897.0
2018-12-31 12:45:00,157.44,157.54,157.35,157.44,10701.0,133.4983,133.5831,133.422,133.4983,10701.0
2018-12-31 12:50:00,157.43,157.49,157.2,157.49,6095.0,133.4899,133.5407,133.2948,133.5407,6095.0
2018-12-31 12:55:00,157.5,157.83,157.46,157.83,12289.0,133.5492,133.829,133.5153,133.829,12289.0
2018-12-31 13:00:00,157.99,158.11,157.88,158.01,8928.0,133.9647,134.0664,133.8714,133.9817,8928.0
2018-12-31 13:05:00,158.01,158.29,157.99,158.06,4020.0,133.9817,134.2191,133.9647,134.024,4020.0
2018-12-31 13:10:00,158.02,158.14,157.85,157.92,14582.0,133.9901,134.0919,133.846,133.9053,14582.0
2018-12-31 13:15:00,157.92,158.18,157.92,158.1,8333.0,133.9053,134.1258,133.9053,134.058,8333.0
2018-12-31 13:20:00,158.05,158.1,157.89,157.98,10633.0,134.0156,134.058,133.8799,133.9562,10633.0
2018-12-31 13:25:00,157.93,158.01,157.91,157.97,7037.0,133.9138,133.9817,133.8969,133.9477,7037.0
2018-12-31 13:30:00,157.95,158.17,157.87,157.89,18940.0,133.9308,134.1173,133.8629,133.8799,18940.0
2018-12-31 13:35:00,157.87,157.99,157.76,157.8,15587.0,133.8629,133.9647,133.7697,133.8036,15587.0
2018-12-31 13:40:00,157.81,157.86,157.75,157.76,8113.0,133.8121,133.8545,133.7612,133.7697,8113.0
2018-12-31 13:45:00,157.67,157.7,157.51,157.58,6102.0,133.6934,133.7188,133.5577,133.617,6102.0
2018-12-31 13:50:00,157.54,157.73,157.46,157.69,12821.0,133.5831,133.7442,133.5153,133.7103,12821.0
2018-12-31 13:55:00,157.69,157.8,157.62,157.65,16292.0,133.7103,133.8036,133.651,133.6764,16292.0
2018-12-31 14:00:00,157.6,157.65,157.34,157.42,9988.0,133.634,133.6764,133.4135,133.4814,9988.0
2018-12-31 14:05:00,157.42,157.47,157.32,157.35,12542.0,133.4814,133.5238,133.3966,133.422,12542.0
2018-12-31 14:10:00,157.3,157.37,157.21,157.22,9175.0,133.3796,133.439,133.3033,133.3118,9175.0
2018-12-31 14:15:00,157.22,157.37,157.07,157.2,17544.0,133.3118,133.439,133.1846,133.2948,17544.0
2018-12-31 14:20:00,157.21,157.22,156.54,156.76,14105.0,133.3033,133.3118,132.7352,132.9217,14105.0
2018-12-31 14:25:00,156.71,156.76,156.47,156.48,8140.0,132.8793,132.9217,132.6758,132.6843,8140.0
2018-12-31 14:30:00,156.53,156.74,156.32,156.32,17053.0,132.7267,132.9048,132.5486,132.5486,17053.0
2018-12-31 14:35:00,156.27,156.62,156.14,156.59,26043.0,132.5063,132.803,132.396,132.7776,26043.0
2018-12-31 14:40:00,156.56,156.7,156.42,156.7,11056.0,132.7522,132.8709,132.6334,132.8709,11056.0
2018-12-31 14:45:00,156.68,156.96,156.63,156.72,17768.0,132.8539,133.0913,132.8115,132.8878,17768.0
2018-12-31 14:50:00,156.72,157.04,156.7,156.94,9682.0,132.8878,133.1592,132.8709,133.0744,9682.0
2018-12-31 14:55:00,156.93,156.97,156.75,156.75,12007.0,133.0659,133.0998,132.9133,132.9133,12007.0
2018-12-31 15:00:00,156.74,156.98,156.68,156.69,9478.0,132.9048,133.1083,132.8539,132.8624,9478.0
2018-12-31 15:05:00,156.78,156.92,156.35,156.35,9133.0,132.9387,133.0574,132.5741,132.5741,9133.0
2018-12-31 15:10:00,156.34,156.63,156.24,156.44,11307.0,132.5656,132.8115,132.4808,132.6504,11307.0
2018-12-31 15:15:00,156.45,156.55,156.27,156.55,19027.0,132.6589,132.7437,132.5063,132.7437,19027.0
2018-12-31 15:20:00,156.52,156.69,156.39,156.47,13282.0,132.7182,132.8624,132.608,132.6758,13282.0
2018-12-31 15:25:00,156.53,156.87,156.51,156.77,10631.0,132.7267,133.015,132.7098,132.9302,10631.0
2018-12-31 15:30:00,156.76,157.26,156.76,157.14,15321.0,132.9217,133.3457,132.9217,133.244,15321.0
2018-12-31 15:35:00,157.09,157.24,156.97,157.16,14787.0,133.2016,133.3287,133.0998,133.2609,14787.0
2018-12-31 15:40:00,157.17,157.79,157.17,157.72,15451.0,133.2694,133.7951,133.2694,133.7358,15451.0
2018-12-31 15:45:00,157.75,157.89,157.44,157.64,23078.0,133.7612,133.8799,133.4983,133.6679,23078.0
2018-12-31 15:50:00,157.62,157.63,157.3,157.35,29524.0,133.651,133.6594,133.3796,133.422,29524.0
2018-12-31 15:55:00,157.35,158.27,157.2,158.23,158672.0,133.422,134.2021,133.2948,134.1682,158672.0
2019-01-02 09:30:00,157.11,157.11,155.53,155.74,34839.0,133.2185,133.2185,131.8788,132.0568,34839.0
2019-01-02 09:35:00,155.72,156.12,154.51,154.92,36686.0,132.0399,132.3791,131.0139,131.3615,36686.0
2019-01-02 09:40:00,154.92,154.94,153.93,154.74,40702.0,131.3615,131.3785,130.5221,131.2089,40702.0
2019-01-02 09:45:00,154.64,155.51,154.64,155.25,19340.0,131.1241,131.8618,131.1241,131.6414,19340.0
2019-01-02 09:50:00,155.34,155.67,154.97,155.1,20138.0,131.7177,131.9975,131.4039,131.5142,20138.0
2019-01-02 09:55:00,155.15,155.43,154.85,155.28,13902.0,131.5566,131.794,131.3022,131.6668,13902.0
2019-01-02 10:00:00,155.33,155.95,155.27,155.88,19844.0,131.7092,132.2349,131.6583,132.1756,19844.0
2019-01-02 10:05:00,155.95,156.6,155.7,156.55,39149.0,132.2349,132.7861,132.0229,132.7437,39149.0
2019-01-02 10:10:00,156.49,156.6,156.08,156.36,12561.0,132.6928,132.7861,132.3451,132.5826,12561.0
2019-01-02 10:15:00,156.2,156.26,155.33,155.37,11799.0,132.4469,132.4978,131.7092,131.7431,11799.0
2019-01-02 10:20:00,155.37,155.62,155.01,155.16,19793.0,131.7431,131.9551,131.4379,131.565,19793.0
2019-01-02 10:25:00,155.14,155.45,154.5,154.5,39554.0,131.5481,131.8109,131.0054,131.0054,39554.0
2019-01-02 10:30:00,154.6,154.92,154.45,154.84,12652.0,131.0902,131.3615,130.963,131.2937,12652.0
2019-01-02 10:35:00,154.84,154.86,154.51,154.7,9964.0,131.2937,131.3107,131.0139,131.175,9964.0
2019-01-02 10:40:00,154.76,155.23,154.76,155.1,16861.0,131.2259,131.6244,131.2259,131.5142,16861.0
2019-01-02 10:45:00,155.07,155.27,154.8,154.84,7975.0,131.4887,131.6583,131.2598,131.2937,7975.0
2019-01-02 10:50:00,154.86,155.19,154.75,154.95,11907.0,131.3107,131.5905,131.2174,131.387,11907.0
2019-01-02 10:55:00,155.02,155.28,155.0,155.12,9219.0,131.4463,131.6668,131.4294,131.5311,9219.0
2019-01-02 11:00:00,155.15,155.3,154.96,155.3,15161.0,131.5566,131.6838,131.3955,131.6838,15161.0
2019-01-02 11:05:00,155.25,155.26,154.92,154.94,17180.0,131.6414,131.6498,131.3615,131.3785,17180.0
2019-01-02 11:10:00,154.9,155.16,154.84,155.14,17043.0,131.3446,131.565,131.2937,131.5481,17043.0
2019-01-02 11:15:00,155.25,155.36,155.05,155.36,13260.0,131.6414,131.7346,131.4718,131.7346,13260.0
2019-01-02 11:20:00,155.35,155.64,155.15,155.26,10546.0,131.7262,131.9721,131.5566,131.6498,10546.0
2019-01-02 11:25:00,155.27,155.37,154.92,155.05,9062.0,131.6583,131.7431,131.3615,131.4718,9062.0
2019-01-02 11:30:00,155.0,155.41,154.82,155.41,10770.0,131.4294,131.777,131.2768,131.777,10770.0
2019-01-02 11:35:00,155.37,155.59,155.3,155.55,10625.0,131.7431,131.9297,131.6838,131.8957,10625.0
2019-01-02 11:40:00,155.58,155.87,155.54,155.82,9908.0,131.9212,132.1671,131.8873,132.1247,9908.0
2019-01-02 11:45:00,155.84,155.98,155.68,155.92,8403.0,132.1416,132.2604,132.006,132.2095,8403.0
2019-01-02 11:50:00,155.88,155.88,155.05,155.06,9410.0,132.1756,132.1756,131.4718,131.4803,9410.0
2019-01-02 11:55:00,155.06,155.12,154.91,155.09,13563.0,131.4803,131.5311,131.3531,131.5057,13563.0
2019-01-02 12:00:00,155.06,155.39,154.98,155.12,8741.0,131.4803,131.7601,131.4124,131.5311,8741.0
2019-01-02 12:05:00,155.12,155.41,154.88,155.02,10778.0,131.5311,131.777,131.3276,131.4463,10778.0
2019-01-02 12:10:00,154.99,155.19,154.91,155.12,5795.0,131.4209,131.5905,131.3531,131.5311,5795.0
2019-01-02 12:15:00,155.05,155.28,155.03,155.18,4856.0,131.4718,131.6668,131.4548,131.582,4856.0
2019-01-02 12:20:00,155.18,155.24,154.98,155.02,6750.0,131.582,131.6329,131.4124,131.4463,6750.0
2019-01-02 12:25:00,155.0,155.12,154.97,155.07,6444.0,131.4294,131.5311,131.4039,131.4887,6444.0
2019-01-02 12:30:00,154.96,155.02,154.85,154.88,11900.0,131.3955,131.4463,131.3022,131.3276,11900.0
2019-01-02 12:35:00,154.94,155.21,154.94,155.18,9055.0,131.3785,131.6074,131.3785,131.582,9055.0
2019-01-02 12:40:00,155.16,155.22,155.01,155.18,8867.0,131.565,131.6159,131.4379,131.582,8867.0
2019-01-02 12:45:00,155.21,155.33,155.2,155.26,11043.0,131.6074,131.7092,131.599,131.6498,11043.0
2019-01-02 12:50:00,155.28,155.55,155.28,155.53,14678.0,131.6668,131.8957,131.6668,131.8788,14678.0
2019-01-02 12:55:00,155.52,155.86,155.45,155.75,23624.0,131.8703,132.1586,131.8109,132.0653,23624.0
2019-01-02 13:00:00,155.73,155.85,155.68,155.72,7432.0,132.0484,132.1501,132.006,132.0399,7432.0
2019-01-02 13:05:00,155.71,155.9,155.71,155.83,6576.0,132.0314,132.1925,132.0314,132.1332,6576.0
2019-01-02 13:10:00,155.83,155.87,155.5,155.58,10737.0,132.1332,132.1671,131.8533,131.9212,10737.0
2019-01-02 13:15:00,155.6,155.8,155.42,155.8,17973.0,131.9381,132.1077,131.7855,132.1077,17973.0
2019-01-02 13:20:00,155.81,156.07,155.8,156.06,8207.0,132.1162,132.3367,132.1077,132.3282,8207.0
2019-01-02 13:25:00,156.05,156.43,156.03,156.28,4579.0,132.3197,132.6419,132.3027,132.5147,4579.0
2019-01-02 13:30:00,156.34,156.35,156.01,156.01,3053.0,132.5656,132.5741,132.2858,132.2858,3053.0
2019-01-02 13:35:00,155.99,156.08,155.86,156.0,11183.0,132.2688,132.3451,132.1586,132.2773,11183.0
2019-01-02 13:40:00,156.02,156.16,155.95,156.09,6610.0,132.2943,132.413,132.2349,132.3536,6610.0
2019-01-02 13:45:00,156.04,156.14,155.98,156.11,4134.0,132.3112,132.396,132.2604,132.3706,4134.0
2019-01-02 13:50:00,156.14,156.19,155.95,155.95,5309.0,132.396,132.4384,132.2349,132.2349,5309.0
2019-01-02 13:55:00,155.97,156.1,155.91,156.01,15013.0,132.2519,132.3621,132.201,132.2858,15013.0
2019-01-02 14:00:00,156.07,156.07,155.77,155.98,9245.0,132.3367,132.3367,132.0823,132.2604,9245.0
2019-01-02 14:05:00,155.9,155.9,155.61,155.74,17270.0,132.1925,132.1925,131.9466,132.0568,17270.0
2019-01-02 14:10:00,155.75,155.84,155.56,155.75,10729.0,132.0653,132.1416,131.9042,132.0653,10729.0
2019-01-02 14:15:00,155.77,155.96,155.73,155.86,13022.0,132.0823,132.2434,132.0484,132.1586,13022.0
2019-01-02 14:20:00,155.86,155.88,155.68,155.81,12516.0,132.1586,132.1756,132.006,132.1162,12516.0
2019-01-02 14:25:00,155.85,155.9,155.56,155.74,8039.0,132.1501,132.1925,131.9042,132.0568,8039.0
2019-01-02 14:30:00,155.76,156.25,155.75,156.06,6546.0,132.0738,132.4893,132.0653,132.3282,6546.0
2019-01-02 14:35:00,156.12,156.22,155.96,156.12,10224.0,132.3791,132.4639,132.2434,132.3791,10224.0
2019-01-02 14:40:00,156.14,156.37,155.92,156.29,9180.0,132.396,132.591,132.2095,132.5232,9180.0
2019-01-02 14:45:00,156.27,156.38,156.09,156.38,8013.0,132.5063,132.5995,132.3536,132.5995,8013.0
2019-01-02 14:50:00,156.3,156.42,156.29,156.37,8551.0,132.5317,132.6334,132.5232,132.591,8551.0
2019-01-02 14:55:00,156.37,156.59,156.27,156.48,26702.0,132.591,132.7776,132.5063,132.6843,26702.0
2019-01-02 15:00:00,156.48,156.76,156.45,156.52,18960.0,132.6843,132.9217,132.6589,132.7182,18960.0
2019-01-02 15:05:00,156.49,156.53,156.31,156.5,20284.0,132.6928,132.7267,132.5402,132.7013,20284.0
2019-01-02 15:10:00,156.48,156.64,156.37,156.6,18162.0,132.6843,132.82,132.591,132.7861,18162.0
2019-01-02 15:15:00,156.59,156.64,156.3,156.43,72815.0,132.7776,132.82,132.5317,132.6419,72815.0
2019-01-02 15:20:00,156.41,156.62,156.38,156.62,38142.0,132.625,132.803,132.5995,132.803,38142.0
2019-01-02 15:25:00,156.63,156.77,156.39,156.66,31347.0,132.8115,132.9302,132.608,132.8369,31347.0
2019-01-02 15:30:00,156.62,156.66,156.41,156.47,47452.0,132.803,132.8369,132.625,132.6758,47452.0
2019-01-02 15:35:00,156.46,156.54,156.09,156.09,56472.0,132.6674,132.7352,132.3536,132.3536,56472.0
2019-01-02 15:40:00,156.06,156.13,155.77,155.92,28353.0,132.3282,132.3875,132.0823,132.2095,28353.0
2019-01-02 15:45:00,155.89,156.27,155.62,155.68,46765.0,132.184,132.5063,131.9551,132.006,46765.0
2019-01-02 15:50:00,155.74,156.24,155.7,156.24,43499.0,132.0568,132.4808,132.0229,132.4808,43499.0
2019-01-02 15:55:00,156.24,156.9,156.21,156.73,109766.0,132.4808,133.0404,132.4554,132.8963,109766.0
2019-01-03 09:30:00,156.61,156.91,156.43,156.69,32066.0,132.7945,133.0489,132.6419,132.8624,32066.0
2019-01-03 09:35:00,156.65,158.09,156.65,158.08,13722.0,132.8285,134.0495,132.8285,134.041,13722.0
2019-01-03 09:40:00,157.96,158.01,157.48,157.81,4969.0,133.9393,133.9817,133.5322,133.8121,4969.0
2019-01-03 09:45:00,157.79,158.15,157.78,158.05,12741.0,133.7951,134.1004,133.7866,134.0156,12741.0
2019-01-03 09:50:00,158.21,158.25,157.76,157.95,9027.0,134.1512,134.1852,133.7697,133.9308,9027.0
2019-01-03 09:55:00,158.0,158.09,157.05,157.08,13099.0,133.9732,134.0495,133.1676,133.1931,13099.0
2019-01-03 10:00:00,156.99,157.24,156.61,157.18,12589.0,133.1168,133.3287,132.7945,133.2779,12589.0
2019-01-03 10:05:00,157.31,157.31,156.78,157.31,18132.0,133.3881,133.3881,132.9387,133.3881,18132.0
2019-01-03 10:10:00,157.39,157.86,157.29,157.77,14998.0,133.4559,133.8545,133.3711,133.7781,14998.0
2019-01-03 10:15:00,157.83,157.84,156.93,157.58,36027.0,133.829,133.8375,133.0659,133.617,36027.0
2019-01-03 10:20:00,157.62,158.01,157.18,158.01,38636.0,133.651,133.9817,133.2779,133.9817,38636.0
2019-01-03 10:25:00,158.01,158.47,158.0,158.14,21018.0,133.9817,134.3717,133.9732,134.0919,21018.0
2019-01-03 10:30:00,158.15,158.88,158.04,158.76,12395.0,134.1004,134.7194,134.0071,134.6176,12395.0
2019-01-03 10:35:00,158.81,158.82,158.33,158.51,10119.0,134.66,134.6685,134.253,134.4056,10119.0
2019-01-03 10:40:00,158.48,158.53,158.17,158.22,13783.0,134.3802,134.4226,134.1173,134.1597,13783.0
2019-01-03 10:45:00,158.19,158.52,158.01,158.19,19149.0,134.1343,134.4141,133.9817,134.1343,19149.0
2019-01-03 10:50:00,158.07,158.19,157.77,157.95,11103.0,134.0325,134.1343,133.7781,133.9308,11103.0
2019-01-03 10:55:00,158.1,158.34,157.96,158.26,11461.0,134.058,134.2615,133.9393,134.1936,11461.0
2019-01-03 11:00:00,158.28,158.4,157.87,158.21,20109.0,134.2106,134.3123,133.8629,134.1512,20109.0
2019-01-03 11:05:00,158.24,158.24,157.71,157.95,36183.0,134.1767,134.1767,133.7273,133.9308,36183.0
2019-01-03 11:10:00,157.98,158.49,157.95,158.43,9935.0,133.9562,134.3887,133.9308,134.3378,9935.0
2019-01-03 11:15:00,158.44,158.66,158.33,158.39,21784.0,134.3463,134.5328,134.253,134.3039,21784.0
2019-01-03 11:20:00,158.43,158.74,158.39,158.7,9614.0,134.3378,134.6006,134.3039,134.5667,9614.0
2019-01-03 11:25:00,158.72,158.79,158.55,158.57,10887.0,134.5837,134.643,134.4395,134.4565,10887.0
2019-01-03 11:30:00,158.58,158.84,158.49,158.82,7370.0,134.465,134.6854,134.3887,134.6685,7370.0
2019-01-03 11:35:00,158.9,159.98,158.89,159.97,19020.0,134.7363,135.6521,134.7278,135.6436,19020.0
2019-01-03 11:40:00,159.92,160.04,159.76,159.78,52827.0,135.6012,135.703,135.4655,135.4825,52827.0
2019-01-03 11:45:00,159.62,159.74,159.37,159.59,11910.0,135.3468,135.4486,135.1348,135.3214,11910.0
2019-01-03 11:50:00,159.61,159.64,159.07,159.22,23306.0,135.3383,135.3638,134.8805,135.0076,23306.0
2019-01-03 11:55:00,159.22,159.27,158.96,158.99,14039.0,135.0076,135.05,134.7872,134.8126,14039.0
2019-01-03 12:00:00,159.1,159.1,158.43,158.58,18326.0,134.9059,134.9059,134.3378,134.465,18326.0
2019-01-03 12:05:00,158.51,158.79,158.34,158.79,7001.0,134.4056,134.643,134.2615,134.643,7001.0
2019-01-03 12:10:00,158.73,158.93,158.66,158.91,5558.0,134.5922,134.7617,134.5328,134.7448,5558.0
2019-01-03 12:15:00,158.92,159.01,158.68,158.91,8711.0,134.7533,134.8296,134.5498,134.7448,8711.0
2019-01-03 12:20:00,158.87,159.0,158.87,158.97,12752.0,134.7109,134.8211,134.7109,134.7957,12752.0
2019-01-03 12:25:00,158.98,159.03,158.78,158.94,5581.0,134.8041,134.8465,134.6346,134.7702,5581.0
2019-01-03 12:30:00,158.92,159.1,158.88,159.01,7029.0,134.7533,134.9059,134.7194,134.8296,7029.0
2019-01-03 12:35:00,159.06,159.06,158.82,158.88,24414.0,134.872,134.872,134.6685,134.7194,24414.0
2019-01-03 12:40:00,158.89,158.89,158.34,158.37,7052.0,134.7278,134.7278,134.2615,134.2869,7052.0
2019-01-03 12:45:00,158.47,158.85,158.47,158.64,4216.0,134.3717,134.6939,134.3717,134.5158,4216.0
2019-01-03 12:50:00,158.66,158.87,158.57,158.6,5664.0,134.5328,134.7109,134.4565,134.4819,5664.0
2019-01-03 12:55:00,158.66,158.7,158.46,158.63,6581.0,134.5328,134.5667,134.3632,134.5074,6581.0
2019-01-03 13:00:00,158.6,158.71,158.41,158.48,8311.0,134.4819,134.5752,134.3208,134.3802,8311.0
2019-01-03 13:05:00,158.5,158.53,158.14,158.19,5327.0,134.3971,134.4226,134.0919,134.1343,5327.0
2019-01-03 13:10:00,158.25,158.3,158.17,158.28,5347.0,134.1852,134.2276,134.1173,134.2106,5347.0
2019-01-03 13:15:00,158.24,158.24,157.35,157.51,16466.0,134.1767,134.1767,133.422,133.5577,16466.0
2019-01-03 13:20:00,157.44,157.94,157.44,157.9,5700.0,133.4983,133.9223,133.4983,133.8884,5700.0
2019-01-03 13:25:00,157.87,158.25,157.84,158.25,6909.0,133.8629,134.1852,133.8375,134.1852,6909.0
2019-01-03 13:30:00,158.35,158.49,158.17,158.47,9156.0,134.2699,134.3887,134.1173,134.3717,9156.0
2019-01-03 13:35:00,158.37,158.7,158.32,158.64,14539.0,134.2869,134.5667,134.2445,134.5158,14539.0
2019-01-03 13:40:00,158.59,158.8,158.56,158.62,6914.0,134.4735,134.6515,134.448,134.4989,6914.0
2019-01-03 13:45:00,158.58,158.62,158.35,158.39,4932.0,134.465,134.4989,134.2699,134.3039,4932.0
2019-01-03 13:50:00,158.39,158.42,158.22,158.22,10175.0,134.3039,134.3293,134.1597,134.1597,10175.0
2019-01-03 13:55:00,158.25,158.25,158.06,158.19,6844.0,134.1852,134.1852,134.024,134.1343,6844.0
2019-01-03 14:00:00,158.15,158.43,158.11,158.28,7232.0,134.1004,134.3378,134.0664,134.2106,7232.0
2019-01-03 14:05:00,158.24,158.49,158.14,158.43,6985.0,134.1767,134.3887,134.0919,134.3378,6985.0
2019-01-03 14:10:00,158.43,158.75,158.41,158.62,6542.0,134.3378,134.6091,134.3208,134.4989,6542.0
2019-01-03 14:15:00,158.59,158.76,158.33,158.76,8077.0,134.4735,134.6176,134.253,134.6176,8077.0
2019-01-03 14:20:00,158.73,158.74,158.36,158.54,9800.0,134.5922,134.6006,134.2784,134.4311,9800.0
2019-01-03 14:25:00,158.48,158.87,158.37,158.79,10275.0,134.3802,134.7109,134.2869,134.643,10275.0
2019-01-03 14:30:00,158.87,158.96,158.54,158.63,14664.0,134.7109,134.7872,134.4311,134.5074,14664.0
2019-01-03 14:35:00,158.64,158.68,158.45,158.59,8109.0,134.5158,134.5498,134.3547,134.4735,8109.0
2019-01-03 14:40:00,158.6,158.68,158.35,158.44,10872.0,134.4819,134.5498,134.2699,134.3463,10872.0
2019-01-03 14:45:00,158.48,158.53,158.17,158.22,10247.0,134.3802,134.4226,134.1173,134.1597,10247.0
2019-01-03 14:50:00,158.28,158.43,158.23,158.43,8291.0,134.2106,134.3378,134.1682,134.3378,8291.0
2019-01-03 14:55:00,158.44,158.45,158.03,158.29,12680.0,134.3463,134.3547,133.9986,134.2191,12680.0
2019-01-03 15:00:00,158.33,158.36,158.05,158.05,10539.0,134.253,134.2784,134.0156,134.0156,10539.0
2019-01-03 15:05:00,158.05,158.28,157.97,158.17,8850.0,134.0156,134.2106,133.9477,134.1173,8850.0
2019-01-03 15:10:00,158.22,158.31,158.03,158.03,10483.0,134.1597,134.236,133.9986,133.9986,10483.0
2019-01-03 15:15:00,158.02,158.19,157.87,158.19,15092.0,133.9901,134.1343,133.8629,134.1343,15092.0
2019-01-03 15:20:00,158.17,158.25,157.85,157.85,15674.0,134.1173,134.1852,133.846,133.846,15674.0
2019-01-03 15:25:00,157.82,157.99,157.61,157.86,17759.0,133.8205,133.9647,133.6425,133.8545,17759.0
2019-01-03 15:30:00,157.9,158.35,157.85,158.09,20800.0,133.8884,134.2699,133.846,134.0495,20800.0
2019-01-03 15:35:00,158.12,158.24,157.78,157.78,23527.0,134.0749,134.1767,133.7866,133.7866,23527.0
2019-01-03 15:40:00,157.8,158.2,157.73,157.9,55949.0,133.8036,134.1428,133.7442,133.8884,55949.0
2019-01-03 15:45:00,157.93,158.34,157.87,157.95,49357.0,133.9138,134.2615,133.8629,133.9308,49357.0
2019-01-03 15:50:00,157.97,158.06,157.68,157.96,68998.0,133.9477,134.024,133.7018,133.9393,68998.0
2019-01-03 15:55:00,157.97,158.05,157.39,157.6,180009.0,133.9477,134.0156,133.4559,133.634,180009.0
2019-01-04 09:30:00,158.11,158.84,157.69,158.18,22078.0,134.0664,134.6854,133.7103,134.1258,22078.0
2019-01-04 09:35:00,158.01,158.58,157.9,158.5,10246.0,133.9817,134.465,133.8884,134.3971,10246.0
2019-01-04 09:40:00,158.54,158.57,158.03,158.06,6028.0,134.4311,134.4565,133.9986,134.024,6028.0
2019-01-04 09:45:00,158.19,158.34,157.87,158.34,17318.0,134.1343,134.2615,133.8629,134.2615,17318.0
2019-01-04 09:50:00,158.3,158.5,158.07,158.07,10835.0,134.2276,134.3971,134.0325,134.0325,10835.0
2019-01-04 09:55:00,158.14,158.86,158.14,158.81,10501.0,134.0919,134.7024,134.0919,134.66,10501.0
2019-01-04 10:00:00,158.78,159.27,158.78,159.27,8042.0,134.6346,135.05,134.6346,135.05,8042.0
2019-01-04 10:05:00,159.19,159.33,159.0,159.2,9658.0,134.9822,135.1009,134.8211,134.9907,9658.0
2019-01-04 10:10:00,159.19,159.32,158.93,159.0,11317.0,134.9822,135.0924,134.7617,134.8211,11317.0
2019-01-04 10:15:00,159.0,159.2,158.77,158.77,10457.0,134.8211,134.9907,134.6261,134.6261,10457.0
2019-01-04 10:20:00,158.75,159.68,158.55,159.4,12197.0,134.6091,135.3977,134.4395,135.1603,12197.0
2019-01-04 10:25:00,159.42,159.76,159.31,159.75,8144.0,135.1772,135.4655,135.084,135.4571,8144.0
2019-01-04 10:30:00,159.77,160.07,159.7,159.81,13380.0,135.474,135.7284,135.4147,135.5079,13380.0
2019-01-04 10:35:00,159.7,159.97,159.48,159.58,12690.0,135.4147,135.6436,135.2281,135.3129,12690.0
2019-01-04 10:40:00,159.53,159.61,159.37,159.44,5390.0,135.2705,135.3383,135.1348,135.1942,5390.0
2019-01-04 10:45:00,159.26,159.5,159.19,159.21,6495.0,135.0416,135.2451,134.9822,134.9992,6495.0
2019-01-04 10:50:00,159.24,159.44,158.77,158.88,15026.0,135.0246,135.1942,134.6261,134.7194,15026.0
2019-01-04 10:55:00,158.85,158.95,158.71,158.85,12389.0,134.6939,134.7787,134.5752,134.6939,12389.0
2019-01-04 11:00:00,159.01,159.64,158.97,159.5,7868.0,134.8296,135.3638,134.7957,135.2451,7868.0
2019-01-04 11:05:00,159.56,159.71,159.38,159.66,7253.0,135.2959,135.4231,135.1433,135.3807,7253.0
2019-01-04 11:10:00,159.64,159.66,159.17,159.21,13631.0,135.3638,135.3807,134.9653,134.9992,13631.0
2019-01-04 11:15:00,159.18,159.31,158.97,158.97,6064.0,134.9737,135.084,134.7957,134.7957,6064.0
2019-01-04 11:20:00,159.02,159.02,158.3,158.41,10057.0,134.8381,134.8381,134.2276,134.3208,10057.0
2019-01-04 11:25:00,158.42,158.48,158.02,158.31,9183.0,134.3293,134.3802,133.9901,134.236,9183.0
2019-01-04 11:30:00,158.36,158.68,158.16,158.46,14041.0,134.2784,134.5498,134.1088,134.3632,14041.0
2019-01-04 11:35:00,158.46,158.62,158.21,158.42,9408.0,134.3632,134.4989,134.1512,134.3293,9408.0
2019-01-04 11:40:00,158.44,158.75,158.44,158.53,7737.0,134.3463,134.6091,134.3463,134.4226,7737.0
2019-01-04 11:45:00,158.57,158.88,158.57,158.68,18719.0,134.4565,134.7194,134.4565,134.5498,18719.0
2019-01-04 11:50:00,158.7,158.99,158.7,158.85,14763.0,134.5667,134.8126,134.5667,134.6939,14763.0
2019-01-04 11:55:00,158.86,158.87,158.49,158.49,15837.0,134.7024,134.7109,134.3887,134.3887,15837.0
2019-01-04 12:00:00,158.48,158.53,158.2,158.34,12441.0,134.3802,134.4226,134.1428,134.2615,12441.0
2019-01-04 12:05:00,158.34,158.65,158.28,158.65,11140.0,134.2615,134.5243,134.2106,134.5243,11140.0
2019-01-04 12:10:00,158.64,158.85,158.55,158.78,14044.0,134.5158,134.6939,134.4395,134.6346,14044.0
2019-01-04 12:15:00,158.79,158.99,158.76,158.93,11255.0,134.643,134.8126,134.6176,134.7617,11255.0
2019-01-04 12:20:00,158.96,159.05,158.75,158.89,6802.0,134.7872,134.8635,134.6091,134.7278,6802.0
2019-01-04 12:25:00,158.89,158.94,158.65,158.83,7816.0,134.7278,134.7702,134.5243,134.677,7816.0
2019-01-04 12:30:00,158.89,158.91,158.69,158.77,5937.0,134.7278,134.7448,134.5582,134.6261,5937.0
2019-01-04 12:35:00,158.72,158.74,158.58,158.64,7387.0,134.5837,134.6006,134.465,134.5158,7387.0
2019-01-04 12:40:00,158.63,159.07,158.63,159.02,4402.0,134.5074,134.8805,134.5074,134.8381,4402.0
2019-01-04 12:45:00,158.98,159.12,158.88,159.02,9128.0,134.8041,134.9229,134.7194,134.8381,9128.0
2019-01-04 12:50:00,159.05,159.2,159.02,159.12,9224.0,134.8635,134.9907,134.8381,134.9229,9224.0
2019-01-04 12:55:00,159.12,159.31,159.12,159.18,7661.0,134.9229,135.084,134.9229,134.9737,7661.0
2019-01-04 13:00:00,159.14,159.3,159.03,159.3,11741.0,134.9398,135.0755,134.8465,135.0755,11741.0
2019-01-04 13:05:00,159.28,159.35,159.23,159.24,14545.0,135.0585,135.1179,135.0161,135.0246,14545.0
2019-01-04 13:10:00,159.15,159.3,158.91,158.91,9349.0,134.9483,135.0755,134.7448,134.7448,9349.0
2019-01-04 13:15:00,158.94,158.98,158.71,158.83,19367.0,134.7702,134.8041,134.5752,134.677,19367.0
2019-01-04 13:20:00,158.76,158.86,158.62,158.65,5451.0,134.6176,134.7024,134.4989,134.5243,5451.0
2019-01-04 13:25:00,158.59,158.73,158.53,158.58,14488.0,134.4735,134.5922,134.4226,134.465,14488.0
2019-01-04 13:30:00,158.56,158.85,158.56,158.66,7602.0,134.448,134.6939,134.448,134.5328,7602.0
2019-01-04 13:35:00,158.67,158.67,158.27,158.27,6399.0,134.5413,134.5413,134.2021,134.2021,6399.0
2019-01-04 13:40:00,158.27,158.31,157.94,158.17,16507.0,134.2021,134.236,133.9223,134.1173,16507.0
2019-01-04 13:45:00,158.2,158.36,158.16,158.36,9370.0,134.1428,134.2784,134.1088,134.2784,9370.0
2019-01-04 13:50:00,158.36,158.58,158.34,158.5,10880.0,134.2784,134.465,134.2615,134.3971,10880.0
2019-01-04 13:55:00,158.52,158.52,158.06,158.14,20010.0,134.4141,134.4141,134.024,134.0919,20010.0
2019-01-04 14:00:00,158.18,158.27,157.91,158.2,11148.0,134.1258,134.2021,133.8969,134.1428,11148.0
2019-01-04 14:05:00,158.24,158.24,157.82,157.92,10664.0,134.1767,134.1767,133.8205,133.9053,10664.0
2019-01-04 14:10:00,157.92,158.39,157.92,158.2,7754.0,133.9053,134.3039,133.9053,134.1428,7754.0
2019-01-04 14:15:00,158.17,158.31,158.13,158.18,11823.0,134.1173,134.236,134.0834,134.1258,11823.0
2019-01-04 14:20:00,158.22,158.35,158.19,158.3,6584.0,134.1597,134.2699,134.1343,134.2276,6584.0
2019-01-04 14:25:00,158.31,158.42,158.23,158.24,6355.0,134.236,134.3293,134.1682,134.1767,6355.0
2019-01-04 14:30:00,158.2,158.32,158.17,158.3,10169.0,134.1428,134.2445,134.1173,134.2276,10169.0
2019-01-04 14:35:00,158.31,158.4,158.27,158.29,10879.0,134.236,134.3123,134.2021,134.2191,10879.0
2019-01-04 14:40:00,158.29,158.5,158.26,158.29,11849.0,134.2191,134.3971,134.1936,134.2191,11849.0
2019-01-04 14:45:00,158.25,158.27,157.93,158.04,12041.0,134.1852,134.2021,133.9138,134.0071,12041.0
2019-01-04 14:50:00,158.11,158.25,158.0,158.18,7237.0,134.0664,134.1852,133.9732,134.1258,7237.0
2019-01-04 14:55:00,158.2,158.27,158.03,158.18,9606.0,134.1428,134.2021,133.9986,134.1258,9606.0
2019-01-04 15:00:00,158.21,158.56,158.21,158.5,7476.0,134.1512,134.448,134.1512,134.3971,7476.0
2019-01-04 15:05:00,158.55,158.64,158.22,158.23,19966.0,134.4395,134.5158,134.1597,134.1682,19966.0
2019-01-04 15:10:00,158.18,158.48,158.16,158.45,11774.0,134.1258,134.3802,134.1088,134.3547,11774.0
2019-01-04 15:15:00,158.49,158.54,158.39,158.42,13841.0,134.3887,134.4311,134.3039,134.3293,13841.0
2019-01-04 15:20:00,158.42,158.47,157.98,158.16,18122.0,134.3293,134.3717,133.9562,134.1088,18122.0
2019-01-04 15:25:00,158.23,158.23,157.9,158.06,24568.0,134.1682,134.1682,133.8884,134.024,24568.0
2019-01-04 15:30:00,158.12,158.32,158.03,158.27,14570.0,134.0749,134.2445,133.9986,134.2021,14570.0
2019-01-04 15:35:00,158.28,158.32,158.05,158.07,13419.0,134.2106,134.2445,134.0156,134.0325,13419.0
2019-01-04 15:40:00,158.09,158.19,158.04,158.16,19467.0,134.0495,134.1343,134.0071,134.1088,19467.0
2019-01-04 15:45:00,158.13,158.42,158.08,158.18,37259.0,134.0834,134.3293,134.041,134.1258,37259.0
2019-01-04 15:50:00,158.19,158.31,158.0,158.02,39457.0,134.1343,134.236,133.9732,133.9901,39457.0
2019-01-04 15:55:00,158.07,158.5,157.97,158.26,145850.0,134.0325,134.3971,133.9477,134.1936,145850.0
2019-01-07 09:30:00,158.48,159.65,158.02,158.73,26191.0,134.3802,135.3723,133.9901,134.5922,26191.0
2019-01-07 09:35:00,158.8,159.72,158.8,159.63,11752.0,134.6515,135.4316,134.6515,135.3553,11752.0
2019-01-07 09:40:00,159.63,159.73,159.29,159.29,14212.0,135.3553,135.4401,135.067,135.067,14212.0
2019-01-07 09:45:00,159.51,159.91,158.51,158.51,14973.0,135.2535,135.5927,134.4056,134.4056,14973.0
2019-01-07 09:50:00,158.64,158.83,158.43,158.75,7975.0,134.5158,134.677,134.3378,134.6091,7975.0
2019-01-07 09:55:00,158.83,158.84,158.42,158.75,6375.0,134.677,134.6854,134.3293,134.6091,6375.0
2019-01-07 10:00:00,158.67,158.91,158.45,158.79,9271.0,134.5413,134.7448,134.3547,134.643,9271.0
2019-01-07 10:05:00,158.87,158.87,158.4,158.41,4749.0,134.7109,134.7109,134.3123,134.3208,4749.0
2019-01-07 10:10:00,158.38,159.09,158.38,159.02,9078.0,134.2954,134.8974,134.2954,134.8381,9078.0
2019-01-07 10:15:00,159.0,159.5,159.0,159.19,7700.0,134.8211,135.2451,134.8211,134.9822,7700.0
2019-01-07 10:20:00,159.07,159.5,159.03,159.49,6910.0,134.8805,135.2451,134.8465,135.2366,6910.0
2019-01-07 10:25:00,159.47,159.75,159.38,159.58,10479.0,135.2196,135.4571,135.1433,135.3129,10479.0
2019-01-07 10:30:00,159.55,159.9,159.55,159.9,12336.0,135.2875,135.5842,135.2875,135.5842,12336.0
2019-01-07 10:35:00,159.95,160.15,159.8,160.03,16257.0,135.6266,135.7962,135.4994,135.6945,16257.0
2019-01-07 10:40:00,160.01,160.19,159.85,160.12,12162.0,135.6775,135.8301,135.5418,135.7708,12162.0
2019-01-07 10:45:00,160.19,160.25,159.82,159.85,13600.0,135.8301,135.881,135.5164,135.5418,13600.0
2019-01-07 10:50:00,159.81,159.97,159.68,159.68,5025.0,135.5079,135.6436,135.3977,135.3977,5025.0
2019-01-07 10:55:00,159.68,159.98,159.56,159.88,13581.0,135.3977,135.6521,135.2959,135.5673,13581.0
2019-01-07 11:00:00,159.93,160.01,159.78,159.88,11450.0,135.6097,135.6775,135.4825,135.5673,11450.0
2019-01-07 11:05:00,159.84,159.9,159.28,159.39,9080.0,135.5334,135.5842,135.0585,135.1518,9080.0
2019-01-07 11:10:00,159.43,159.78,159.4,159.71,7672.0,135.1857,135.4825,135.1603,135.4231,7672.0
2019-01-07 11:15:00,159.71,160.01,159.67,160.0,12937.0,135.4231,135.6775,135.3892,135.669,12937.0
2019-01-07 11:20:00,160.0,160.01,159.59,159.66,14774.0,135.669,135.6775,135.3214,135.3807,14774.0
2019-01-07 11:25:00,159.67,159.81,159.59,159.81,4205.0,135.3892,135.5079,135.3214,135.5079,4205.0
2019-01-07 11:30:00,159.77,159.97,159.72,159.72,9968.0,135.474,135.6436,135.4316,135.4316,9968.0
2019-01-07 11:35:00,159.78,160.02,159.71,159.84,5353.0,135.4825,135.686,135.4231,135.5334,5353.0
2019-01-07 11:40:00,159.8,160.04,159.75,159.87,10667.0,135.4994,135.703,135.4571,135.5588,10667.0
2019-01-07 11:45:00,159.9,160.02,159.82,159.85,8829.0,135.5842,135.686,135.5164,135.5418,8829.0
2019-01-07 11:50:00,159.92,160.01,159.88,159.97,16531.0,135.6012,135.6775,135.5673,135.6436,16531.0
2019-01-07 11:55:00,159.99,160.08,159.92,159.97,7920.0,135.6606,135.7369,135.6012,135.6436,7920.0
2019-01-07 12:00:00,159.93,159.99,159.56,159.56,14996.0,135.6097,135.6606,135.2959,135.2959,14996.0
2019-01-07 12:05:00,159.6,159.84,159.52,159.79,10831.0,135.3299,135.5334,135.262,135.491,10831.0
2019-01-07 12:10:00,159.85,159.99,159.78,159.97,6394.0,135.5418,135.6606,135.4825,135.6436,6394.0
2019-01-07 12:15:00,159.84,160.1,159.82,160.09,4790.0,135.5334,135.7538,135.5164,135.7453,4790.0
2019-01-07 12:20:00,160.06,160.15,160.01,160.11,8809.0,135.7199,135.7962,135.6775,135.7623,8809.0
2019-01-07 12:25:00,160.1,160.14,159.86,159.91,12328.0,135.7538,135.7877,135.5503,135.5927,12328.0
2019-01-07 12:30:00,159.91,160.04,159.89,160.03,9262.0,135.5927,135.703,135.5758,135.6945,9262.0
2019-01-07 12:35:00,160.02,160.1,159.96,160.02,14827.0,135.686,135.7538,135.6351,135.686,14827.0
2019-01-07 12:40:00,160.03,160.03,159.83,159.91,7966.0,135.6945,135.6945,135.5249,135.5927,7966.0
2019-01-07 12:45:00,159.9,160.06,159.86,159.96,7434.0,135.5842,135.7199,135.5503,135.6351,7434.0
2019-01-07 12:50:00,159.97,160.07,159.8,160.04,6933.0,135.6436,135.7284,135.4994,135.703,6933.0
2019-01-07 12:55:00,160.07,160.2,160.05,160.12,15549.0,135.7284,135.8386,135.7114,135.7708,15549.0
2019-01-07 13:00:00,160.14,160.33,160.08,160.33,9282.0,135.7877,135.9489,135.7369,135.9489,9282.0
2019-01-07 13:05:00,160.35,160.37,160.27,160.34,4211.0,135.9658,135.9828,135.898,135.9573,4211.0
2019-01-07 13:10:00,160.38,160.54,160.35,160.46,4276.0,135.9912,136.1269,135.9658,136.0591,4276.0
2019-01-07 13:15:00,160.39,160.48,160.34,160.39,6127.0,135.9997,136.076,135.9573,135.9997,6127.0
2019-01-07 13:20:00,160.47,160.52,160.36,160.44,2374.0,136.0676,136.11,135.9743,136.0421,2374.0
2019-01-07 13:25:00,160.41,160.5,160.4,160.48,3923.0,136.0167,136.093,136.0082,136.076,3923.0
2019-01-07 13:30:00,160.49,160.49,160.32,160.44,8026.0,136.0845,136.0845,135.9404,136.0421,8026.0
2019-01-07 13:35:00,160.46,160.49,160.31,160.31,4349.0,136.0591,136.0845,135.9319,135.9319,4349.0
2019-01-07 13:40:00,160.31,160.61,160.31,160.61,6334.0,135.9319,136.1863,135.9319,136.1863,6334.0
2019-01-07 13:45:00,160.58,160.62,160.45,160.49,12973.0,136.1608,136.1948,136.0506,136.0845,12973.0
2019-01-07 13:50:00,160.43,160.48,160.3,160.44,9711.0,136.0336,136.076,135.9234,136.0421,9711.0
2019-01-07 13:55:00,160.41,160.44,160.25,160.28,4387.0,136.0167,136.0421,135.881,135.9065,4387.0
2019-01-07 14:00:00,160.29,160.45,160.25,160.3,16426.0,135.9149,136.0506,135.881,135.9234,16426.0
2019-01-07 14:05:00,160.25,160.25,159.98,160.02,11597.0,135.881,135.881,135.6521,135.686,11597.0
2019-01-07 14:10:00,159.99,160.05,159.77,159.77,5162.0,135.6606,135.7114,135.474,135.474,5162.0
2019-01-07 14:15:00,159.78,159.86,159.66,159.86,9761.0,135.4825,135.5503,135.3807,135.5503,9761.0
2019-01-07 14:20:00,159.88,159.96,159.48,159.48,38271.0,135.5673,135.6351,135.2281,135.2281,38271.0
2019-01-07 14:25:00,159.45,159.68,159.45,159.52,6842.0,135.2027,135.3977,135.2027,135.262,6842.0
2019-01-07 14:30:00,159.52,159.63,159.43,159.46,6759.0,135.262,135.3553,135.1857,135.2112,6759.0
2019-01-07 14:35:00,159.44,159.46,159.29,159.32,7324.0,135.1942,135.2112,135.067,135.0924,7324.0
2019-01-07 14:40:00,159.34,159.39,159.21,159.25,5133.0,135.1094,135.1518,134.9992,135.0331,5133.0
2019-01-07 14:45:00,159.26,159.42,159.18,159.28,11029.0,135.0416,135.1772,134.9737,135.0585,11029.0
2019-01-07 14:50:00,159.27,159.29,158.82,158.84,9285.0,135.05,135.067,134.6685,134.6854,9285.0
2019-01-07 14:55:00,158.84,159.13,158.79,159.12,7854.0,134.6854,134.9313,134.643,134.9229,7854.0
2019-01-07 15:00:00,159.12,159.23,159.02,159.22,11725.0,134.9229,135.0161,134.8381,135.0076,11725.0
2019-01-07 15:05:00,159.2,159.47,159.12,159.35,10123.0,134.9907,135.2196,134.9229,135.1179,10123.0
2019-01-07 15:10:00,159.35,159.49,159.24,159.42,7665.0,135.1179,135.2366,135.0246,135.1772,7665.0
2019-01-07 15:15:00,159.47,159.6,159.47,159.51,7973.0,135.2196,135.3299,135.2196,135.2535,7973.0
2019-01-07 15:20:00,159.45,159.73,159.45,159.72,11571.0,135.2027,135.4401,135.2027,135.4316,11571.0
2019-01-07 15:25:00,159.73,159.76,159.61,159.7,6055.0,135.4401,135.4655,135.3383,135.4147,6055.0
2019-01-07 15:30:00,159.75,159.75,159.4,159.54,6415.0,135.4571,135.4571,135.1603,135.279,6415.0
2019-01-07 15:35:00,159.61,159.79,159.56,159.77,10755.0,135.3383,135.491,135.2959,135.474,10755.0
2019-01-07 15:40:00,159.78,159.89,159.64,159.71,13794.0,135.4825,135.5758,135.3638,135.4231,13794.0
2019-01-07 15:45:00,159.72,159.9,159.61,159.7,26217.0,135.4316,135.5842,135.3383,135.4147,26217.0
2019-01-07 15:50:00,159.68,159.68,159.22,159.22,41628.0,135.3977,135.3977,135.0076,135.0076,41628.0
2019-01-07 15:55:00,159.18,159.43,158.78,159.27,191015.0,134.9737,135.1857,134.6346,135.05,191015.0
2019-01-08 09:30:00,159.78,159.97,159.18,159.27,24420.0,135.4825,135.6436,134.9737,135.05,24420.0
2019-01-08 09:35:00,159.3,159.96,159.24,159.5,51881.0,135.0755,135.6351,135.0246,135.2451,51881.0
2019-01-08 09:40:00,159.58,159.8,159.27,159.27,16601.0,135.3129,135.4994,135.05,135.05,16601.0
2019-01-08 09:45:00,159.23,159.31,158.68,158.89,12117.0,135.0161,135.084,134.5498,134.7278,12117.0
2019-01-08 09:50:00,158.63,159.48,158.58,159.26,7672.0,134.5074,135.2281,134.465,135.0416,7672.0
2019-01-08 09:55:00,159.27,160.08,159.27,160.08,13437.0,135.05,135.7369,135.05,135.7369,13437.0
2019-01-08 10:00:00,160.1,160.26,159.63,159.64,8154.0,135.7538,135.8895,135.3553,135.3638,8154.0
2019-01-08 10:05:00,159.64,159.79,159.57,159.72,22420.0,135.3638,135.491,135.3044,135.4316,22420.0
2019-01-08 10:10:00,159.66,159.85,159.44,159.53,36844.0,135.3807,135.5418,135.1942,135.2705,36844.0
2019-01-08 10:15:00,159.49,159.67,159.25,159.59,22213.0,135.2366,135.3892,135.0331,135.3214,22213.0
2019-01-08 10:20:00,159.6,159.75,159.4,159.4,6453.0,135.3299,135.4571,135.1603,135.1603,6453.0
2019-01-08 10:25:00,159.34,159.49,159.22,159.44,3722.0,135.1094,135.2366,135.0076,135.1942,3722.0
2019-01-08 10:30:00,159.5,159.59,159.37,159.55,14715.0,135.2451,135.3214,135.1348,135.2875,14715.0
2019-01-08 10:35:00,159.58,159.59,159.03,159.03,17749.0,135.3129,135.3214,134.8465,134.8465,17749.0
2019-01-08 10:40:00,159.02,159.19,158.9,159.07,6383.0,134.8381,134.9822,134.7363,134.8805,6383.0
2019-01-08 10:45:00,159.12,159.26,158.87,158.9,6531.0,134.9229,135.0416,134.7109,134.7363,6531.0
2019-01-08 10:50:00,158.87,158.97,158.81,158.9,2916.0,134.7109,134.7957,134.66,134.7363,2916.0
2019-01-08 10:55:00,158.95,159.22,158.93,159.19,9012.0,134.7787,135.0076,134.7617,134.9822,9012.0
2019-01-08 11:00:00,159.16,159.44,158.95,158.97,22640.0,134.9568,135.1942,134.7787,134.7957,22640.0
2019-01-08 11:05:00,159.0,159.37,158.93,159.37,8842.0,134.8211,135.1348,134.7617,135.1348,8842.0
2019-01-08 11:10:00,159.39,159.58,159.36,159.41,22792.0,135.1518,135.3129,135.1264,135.1688,22792.0
2019-01-08 11:15:00,159.42,159.65,159.35,159.35,13224.0,135.1772,135.3723,135.1179,135.1179,13224.0
2019-01-08 11:20:00,159.38,159.47,159.32,159.45,5570.0,135.1433,135.2196,135.0924,135.2027,5570.0
2019-01-08 11:25:00,159.54,159.57,159.22,159.22,13626.0,135.279,135.3044,135.0076,135.0076,13626.0
2019-01-08 11:30:00,159.27,159.46,159.13,159.22,7413.0,135.05,135.2112,134.9313,135.0076,7413.0
2019-01-08 11:35:00,159.12,159.12,158.71,158.9,5527.0,134.9229,134.9229,134.5752,134.7363,5527.0
2019-01-08 11:40:00,158.9,158.93,158.71,158.79,5920.0,134.7363,134.7617,134.5752,134.643,5920.0
2019-01-08 11:45:00,158.81,159.08,158.81,159.03,12243.0,134.66,134.8889,134.66,134.8465,12243.0
2019-01-08 11:50:00,159.04,159.19,158.96,159.15,17406.0,134.855,134.9822,134.7872,134.9483,17406.0
2019-01-08 11:55:00,159.19,159.2,159.07,159.13,10065.0,134.9822,134.9907,134.8805,134.9313,10065.0
2019-01-08 12:00:00,159.08,159.31,159.07,159.3,14815.0,134.8889,135.084,134.8805,135.0755,14815.0
2019-01-08 12:05:00,159.3,159.34,159.14,159.31,32383.0,135.0755,135.1094,134.9398,135.084,32383.0
2019-01-08 12:10:00,159.34,159.47,159.24,159.47,32108.0,135.1094,135.2196,135.0246,135.2196,32108.0
2019-01-08 12:15:00,159.4,159.63,159.37,159.5,11179.0,135.1603,135.3553,135.1348,135.2451,11179.0
2019-01-08 12:20:00,159.48,159.57,159.39,159.57,12403.0,135.2281,135.3044,135.1518,135.3044,12403.0
2019-01-08 12:25:00,159.63,159.84,159.62,159.74,14739.0,135.3553,135.5334,135.3468,135.4486,14739.0
2019-01-08 12:30:00,159.74,159.8,159.63,159.75,11790.0,135.4486,135.4994,135.3553,135.4571,11790.0
2019-01-08 12:35:00,159.72,159.75,159.34,159.46,23343.0,135.4316,135.4571,135.1094,135.2112,23343.0
2019-01-08 12:40:00,159.49,159.6,159.42,159.58,12014.0,135.2366,135.3299,135.1772,135.3129,12014.0
2019-01-08 12:45:00,159.56,159.63,159.26,159.29,13667.0,135.2959,135.3553,135.0416,135.067,13667.0
2019-01-08 12:50:00,159.26,159.5,159.25,159.4,7657.0,135.0416,135.2451,135.0331,135.1603,7657.0
2019-01-08 12:55:00,159.44,159.48,159.34,159.41,7390.0,135.1942,135.2281,135.1094,135.1688,7390.0
2019-01-08 13:00:00,159.42,159.49,159.19,159.39,10862.0,135.1772,135.2366,134.9822,135.1518,10862.0
2019-01-08 13:05:00,159.42,159.58,159.38,159.46,13877.0,135.1772,135.3129,135.1433,135.2112,13877.0
2019-01-08 13:10:00,159.51,159.54,159.42,159.44,19359.0,135.2535,135.279,135.1772,135.1942,19359.0
2019-01-08 13:15:00,159.47,159.52,159.43,159.48,10451.0,135.2196,135.262,135.1857,135.2281,10451.0
2019-01-08 13:20:00,159.51,159.57,159.44,159.48,14155.0,135.2535,135.3044,135.1942,135.2281,14155.0
2019-01-08 13:25:00,159.52,159.77,159.49,159.56,19442.0,135.262,135.474,135.2366,135.2959,19442.0
2019-01-08 13:30:00,159.6,159.65,159.51,159.59,13827.0,135.3299,135.3723,135.2535,135.3214,13827.0
2019-01-08 13:35:00,159.61,159.97,159.54,159.86,16080.0,135.3383,135.6436,135.279,135.5503,16080.0
2019-01-08 13:40:00,159.85,159.92,159.79,159.88,20867.0,135.5418,135.6012,135.491,135.5673,20867.0
2019-01-08 13:45:00,159.88,159.91,159.7,159.91,9161.0,135.5673,135.5927,135.4147,135.5927,9161.0
2019-01-08 13:50:00,159.9,159.95,159.77,159.9,12749.0,135.5842,135.6266,135.474,135.5842,12749.0
2019-01-08 13:55:00,159.93,159.93,159.79,159.86,9921.0,135.6097,135.6097,135.491,135.5503,9921.0
2019-01-08 14:00:00,159.86,159.99,159.81,159.9,9153.0,135.5503,135.6606,135.5079,135.5842,9153.0
2019-01-08 14:05:00,159.9,160.1,159.9,160.03,12402.0,135.5842,135.7538,135.5842,135.6945,12402.0
2019-01-08 14:10:00,160.01,160.04,159.9,159.98,20271.0,135.6775,135.703,135.5842,135.6521,20271.0
2019-01-08 14:15:00,159.99,160.29,159.97,160.23,14696.0,135.6606,135.9149,135.6436,135.8641,14696.0
2019-01-08 14:20:00,160.21,160.31,160.14,160.19,8198.0,135.8471,135.9319,135.7877,135.8301,8198.0
2019-01-08 14:25:00,160.16,160.19,159.88,159.94,13727.0,135.8047,135.8301,135.5673,135.6182,13727.0
2019-01-08 14:30:00,159.93,159.96,159.8,159.95,10372.0,135.6097,135.6351,135.4994,135.6266,10372.0
2019-01-08 14:35:00,159.94,159.96,159.82,159.93,27883.0,135.6182,135.6351,135.5164,135.6097,27883.0
2019-01-08 14:40:00,159.96,160.3,159.95,160.28,7468.0,135.6351,135.9234,135.6266,135.9065,7468.0
2019-01-08 14:45:00,160.31,160.37,160.2,160.33,5187.0,135.9319,135.9828,135.8386,135.9489,5187.0
2019-01-08 14:50:00,160.31,160.34,160.2,160.33,8918.0,135.9319,135.9573,135.8386,135.9489,8918.0
2019-01-08 14:55:00,160.3,160.51,160.22,160.51,11409.0,135.9234,136.1015,135.8556,136.1015,11409.0
2019-01-08 15:00:00,160.49,160.69,160.47,160.56,14955.0,136.0845,136.2541,136.0676,136.1439,14955.0
2019-01-08 15:05:00,160.55,160.82,160.45,160.75,15760.0,136.1354,136.3643,136.0506,136.305,15760.0
2019-01-08 15:10:00,160.75,160.86,160.67,160.85,11872.0,136.305,136.3983,136.2371,136.3898,11872.0
2019-01-08 15:15:00,160.83,160.95,160.77,160.91,19544.0,136.3728,136.4746,136.3219,136.4407,19544.0
2019-01-08 15:20:00,160.94,161.0,160.73,160.8,15613.0,136.4661,136.517,136.288,136.3474,15613.0
2019-01-08 15:25:00,160.82,160.83,160.67,160.78,27343.0,136.3643,136.3728,136.2371,136.3304,27343.0
2019-01-08 15:30:00,160.79,160.79,160.47,160.48,25272.0,136.3389,136.3389,136.0676,136.076,25272.0
2019-01-08 15:35:00,160.52,160.74,160.37,160.38,34052.0,136.11,136.2965,135.9828,135.9912,34052.0
2019-01-08 15:40:00,160.37,160.6,160.31,160.57,38898.0,135.9828,136.1778,135.9319,136.1524,38898.0
2019-01-08 15:45:00,160.57,160.72,160.34,160.5,52772.0,136.1524,136.2795,135.9573,136.093,52772.0
2019-01-08 15:50:00,160.49,160.54,160.34,160.52,63782.0,136.0845,136.1269,135.9573,136.11,63782.0
2019-01-08 15:55:00,160.53,161.13,160.5,161.06,226186.0,136.1184,136.6272,136.093,136.5678,226186.0
2019-01-09 09:30:00,161.88,161.91,161.21,161.21,43882.0,137.2631,137.2886,136.695,136.695,43882.0
2019-01-09 09:35:00,161.14,161.16,160.06,160.31,29007.0,136.6357,136.6526,135.7199,135.9319,29007.0
2019-01-09 09:40:00,160.27,160.51,159.76,159.76,23369.0,135.898,136.1015,135.4655,135.4655,23369.0
2019-01-09 09:45:00,159.55,159.65,159.1,159.14,13222.0,135.2875,135.3723,134.9059,134.9398,13222.0
2019-01-09 09:50:00,159.09,159.9,158.45,159.8,19498.0,134.8974,135.5842,134.3547,135.4994,19498.0
2019-01-09 09:55:00,159.92,160.21,159.29,159.81,22395.0,135.6012,135.8471,135.067,135.5079,22395.0
2019-01-09 10:00:00,159.9,159.9,159.49,159.67,12424.0,135.5842,135.5842,135.2366,135.3892,12424.0
2019-01-09 10:05:00,159.75,159.85,159.32,159.32,17704.0,135.4571,135.5418,135.0924,135.0924,17704.0
2019-01-09 10:10:00,159.44,159.66,159.44,159.46,14244.0,135.1942,135.3807,135.1942,135.2112,14244.0
2019-01-09 10:15:00,159.43,159.65,159.33,159.33,7487.0,135.1857,135.3723,135.1009,135.1009,7487.0
2019-01-09 10:20:00,159.29,159.5,159.04,159.19,16048.0,135.067,135.2451,134.855,134.9822,16048.0
2019-01-09 10:25:00,159.19,159.25,159.0,159.25,9217.0,134.9822,135.0331,134.8211,135.0331,9217.0
2019-01-09 10:30:00,159.33,159.44,159.06,159.06,12578.0,135.1009,135.1942,134.872,134.872,12578.0
2019-01-09 10:35:00,159.14,159.16,158.72,158.83,10000.0,134.9398,134.9568,134.5837,134.677,10000.0
2019-01-09 10:40:00,158.81,158.86,158.46,158.48,11195.0,134.66,134.7024,134.3632,134.3802,11195.0
2019-01-09 10:45:00,158.47,158.56,158.38,158.48,12473.0,134.3717,134.448,134.2954,134.3802,12473.0
2019-01-09 10:50:00,158.48,158.61,158.35,158.41,9163.0,134.3802,134.4904,134.2699,134.3208,9163.0
2019-01-09 10:55:00,158.4,158.61,158.4,158.56,7120.0,134.3123,134.4904,134.3123,134.448,7120.0
2019-01-09 11:00:00,158.64,158.89,158.48,158.86,21464.0,134.5158,134.7278,134.3802,134.7024,21464.0
2019-01-09 11:05:00,158.95,159.16,158.93,159.15,25087.0,134.7787,134.9568,134.7617,134.9483,25087.0
2019-01-09 11:10:00,159.11,159.15,158.82,158.85,12698.0,134.9144,134.9483,134.6685,134.6939,12698.0
2019-01-09 11:15:00,158.94,159.07,158.87,158.9,13851.0,134.7702,134.8805,134.7109,134.7363,13851.0
2019-01-09 11:20:00,158.89,159.3,158.81,159.3,15931.0,134.7278,135.0755,134.66,135.0755,15931.0
2019-01-09 11:25:00,159.29,159.33,159.09,159.15,14419.0,135.067,135.1009,134.8974,134.9483,14419.0
2019-01-09 11:30:00,159.2,159.2,158.95,159.03,16651.0,134.9907,134.9907,134.7787,134.8465,16651.0
2019-01-09 11:35:00,158.96,159.11,158.84,159.11,20665.0,134.7872,134.9144,134.6854,134.9144,20665.0
2019-01-09 11:40:00,159.08,159.09,158.93,159.05,17684.0,134.8889,134.8974,134.7617,134.8635,17684.0
2019-01-09 11:45:00,159.01,159.13,158.67,158.71,19061.0,134.8296,134.9313,134.5413,134.5752,19061.0
2019-01-09 11:50:00,158.73,159.28,158.7,159.22,7422.0,134.5922,135.0585,134.5667,135.0076,7422.0
2019-01-09 11:55:00,159.2,159.44,159.08,159.37,8652.0,134.9907,135.1942,134.8889,135.1348,8652.0
2019-01-09 12:00:00,159.4,159.45,159.05,159.1,8519.0,135.1603,135.2027,134.8635,134.9059,8519.0
2019-01-09 12:05:00,159.06,159.1,158.91,159.0,9045.0,134.872,134.9059,134.7448,134.8211,9045.0
2019-01-09 12:10:00,159.01,159.2,158.98,159.17,16433.0,134.8296,134.9907,134.8041,134.9653,16433.0
2019-01-09 12:15:00,159.18,159.21,158.91,158.91,14753.0,134.9737,134.9992,134.7448,134.7448,14753.0
2019-01-09 12:20:00,158.86,158.86,158.74,158.74,7155.0,134.7024,134.7024,134.6006,134.6006,7155.0
2019-01-09 12:25:00,158.77,158.79,158.66,158.75,14800.0,134.6261,134.643,134.5328,134.6091,14800.0
2019-01-09 12:30:00,158.77,159.0,158.68,158.99,27528.0,134.6261,134.8211,134.5498,134.8126,27528.0
2019-01-09 12:35:00,159.01,159.19,158.93,158.93,32456.0,134.8296,134.9822,134.7617,134.7617,32456.0
2019-01-09 12:40:00,158.95,159.08,158.91,158.96,7342.0,134.7787,134.8889,134.7448,134.7872,7342.0
2019-01-09 12:45:00,158.99,159.09,158.93,159.03,12083.0,134.8126,134.8974,134.7617,134.8465,12083.0
2019-01-09 12:50:00,159.03,159.19,159.03,159.06,8589.0,134.8465,134.9822,134.8465,134.872,8589.0
2019-01-09 12:55:00,159.0,159.11,158.95,158.97,12532.0,134.8211,134.9144,134.7787,134.7957,12532.0
2019-01-09 13:00:00,158.91,158.93,158.78,158.81,3938.0,134.7448,134.7617,134.6346,134.66,3938.0
2019-01-09 13:05:00,158.8,159.0,158.77,158.93,13994.0,134.6515,134.8211,134.6261,134.7617,13994.0
2019-01-09 13:10:00,158.95,159.05,158.9,159.03,4830.0,134.7787,134.8635,134.7363,134.8465,4830.0
2019-01-09 13:15:00,159.05,159.09,158.9,159.07,5566.0,134.8635,134.8974,134.7363,134.8805,5566.0
2019-01-09 13:20:00,159.09,159.21,159.08,159.16,12146.0,134.8974,134.9992,134.8889,134.9568,12146.0
2019-01-09 13:25:00,159.14,159.14,158.93,158.99,6272.0,134.9398,134.9398,134.7617,134.8126,6272.0
2019-01-09 13:30:00,158.99,159.02,158.9,158.93,5775.0,134.8126,134.8381,134.7363,134.7617,5775.0
2019-01-09 13:35:00,158.91,158.96,158.85,158.85,4327.0,134.7448,134.7872,134.6939,134.6939,4327.0
2019-01-09 13:40:00,158.87,159.08,158.85,159.03,10961.0,134.7109,134.8889,134.6939,134.8465,10961.0
2019-01-09 13:45:00,159.06,159.2,159.03,159.19,5595.0,134.872,134.9907,134.8465,134.9822,5595.0
2019-01-09 13:50:00,159.2,159.2,158.79,158.88,7486.0,134.9907,134.9907,134.643,134.7194,7486.0
2019-01-09 13:55:00,158.94,159.01,158.93,159.01,4341.0,134.7702,134.8296,134.7617,134.8296,4341.0
2019-01-09 14:00:00,158.97,159.41,158.97,159.09,14209.0,134.7957,135.1688,134.7957,134.8974,14209.0
2019-01-09 14:05:00,159.23,159.46,159.11,159.34,10196.0,135.0161,135.2112,134.9144,135.1094,10196.0
2019-01-09 14:10:00,159.4,159.4,159.01,159.12,8413.0,135.1603,135.1603,134.8296,134.9229,8413.0
2019-01-09 14:15:00,159.09,159.09,158.76,158.84,10124.0,134.8974,134.8974,134.6176,134.6854,10124.0
2019-01-09 14:20:00,158.92,158.92,158.73,158.81,12569.0,134.7533,134.7533,134.5922,134.66,12569.0
2019-01-09 14:25:00,158.8,159.05,158.79,158.93,11216.0,134.6515,134.8635,134.643,134.7617,11216.0
2019-01-09 14:30:00,158.91,159.08,158.81,159.0,12836.0,134.7448,134.8889,134.66,134.8211,12836.0
2019-01-09 14:35:00,158.98,159.03,158.84,158.91,7141.0,134.8041,134.8465,134.6854,134.7448,7141.0
2019-01-09 14:40:00,158.89,159.02,158.84,158.98,8778.0,134.7278,134.8381,134.6854,134.8041,8778.0
2019-01-09 14:45:00,159.02,159.12,158.98,159.02,14513.0,134.8381,134.9229,134.8041,134.8381,14513.0
2019-01-09 14:50:00,159.05,159.06,158.89,159.01,9562.0,134.8635,134.872,134.7278,134.8296,9562.0
2019-01-09 14:55:00,159.02,159.09,158.93,159.01,14541.0,134.8381,134.8974,134.7617,134.8296,14541.0
2019-01-09 15:00:00,159.02,159.08,158.91,159.0,11796.0,134.8381,134.8889,134.7448,134.8211,11796.0
2019-01-09 15:05:00,159.0,159.08,158.89,159.02,26012.0,134.8211,134.8889,134.7278,134.8381,26012.0
2019-01-09 15:10:00,159.04,159.09,158.92,159.0,13920.0,134.855,134.8974,134.7533,134.8211,13920.0
2019-01-09 15:15:00,159.0,159.14,158.94,159.01,19725.0,134.8211,134.9398,134.7702,134.8296,19725.0
2019-01-09 15:20:00,159.02,159.09,158.99,159.05,18366.0,134.8381,134.8974,134.8126,134.8635,18366.0
2019-01-09 15:25:00,159.03,159.27,159.03,159.21,13143.0,134.8465,135.05,134.8465,134.9992,13143.0
2019-01-09 15:30:00,159.21,159.41,159.07,159.27,15766.0,134.9992,135.1688,134.8805,135.05,15766.0
2019-01-09 15:35:00,159.3,159.3,159.04,159.11,13579.0,135.0755,135.0755,134.855,134.9144,13579.0
2019-01-09 15:40:00,159.12,159.45,159.12,159.4,17348.0,134.9229,135.2027,134.9229,135.1603,17348.0
2019-01-09 15:45:00,159.42,159.57,159.05,159.12,29855.0,135.1772,135.3044,134.8635,134.9229,29855.0
2019-01-09 15:50:00,159.11,159.35,159.04,159.18,33958.0,134.9144,135.1179,134.855,134.9737,33958.0
2019-01-09 15:55:00,159.18,159.72,158.99,159.65,113490.0,134.9737,135.4316,134.8126,135.3723,113490.0
2019-01-10 09:30:00,159.47,159.48,158.85,159.0,23402.0,135.2196,135.2281,134.6939,134.8211,23402.0
2019-01-10 09:35:00,159.13,159.15,158.62,158.77,17493.0,134.9313,134.9483,134.4989,134.6261,17493.0
2019-01-10 09:40:00,158.85,159.2,158.67,158.93,16010.0,134.6939,134.9907,134.5413,134.7617,16010.0
2019-01-10 09:45:00,159.06,159.45,158.95,159.43,7769.0,134.872,135.2027,134.7787,135.1857,7769.0
2019-01-10 09:50:00,159.35,159.52,159.18,159.19,8692.0,135.1179,135.262,134.9737,134.9822,8692.0
2019-01-10 09:55:00,159.18,159.18,158.83,159.13,7477.0,134.9737,134.9737,134.677,134.9313,7477.0
2019-01-10 10:00:00,159.19,159.4,159.03,159.31,6981.0,134.9822,135.1603,134.8465,135.084,6981.0
2019-01-10 10:05:00,159.35,159.58,159.31,159.31,12278.0,135.1179,135.3129,135.084,135.084,12278.0
2019-01-10 10:10:00,159.27,159.66,159.27,159.63,8706.0,135.05,135.3807,135.05,135.3553,8706.0
2019-01-10 10:15:00,159.59,159.59,159.41,159.44,7789.0,135.3214,135.3214,135.1688,135.1942,7789.0
2019-01-10 10:20:00,159.47,159.52,159.37,159.47,7364.0,135.2196,135.262,135.1348,135.2196,7364.0
2019-01-10 10:25:00,159.47,159.76,159.47,159.65,13268.0,135.2196,135.4655,135.2196,135.3723,13268.0
2019-01-10 10:30:00,159.62,159.65,159.53,159.61,3296.0,135.3468,135.3723,135.2705,135.3383,3296.0
2019-01-10 10:35:00,159.62,159.62,159.42,159.57,3400.0,135.3468,135.3468,135.1772,135.3044,3400.0
2019-01-10 10:40:00,159.65,159.85,159.65,159.77,3850.0,135.3723,135.5418,135.3723,135.474,3850.0
2019-01-10 10:45:00,159.83,159.9,159.76,159.85,5808.0,135.5249,135.5842,135.4655,135.5418,5808.0
2019-01-10 10:50:00,159.78,159.82,159.57,159.62,2725.0,135.4825,135.5164,135.3044,135.3468,2725.0
2019-01-10 10:55:00,159.63,159.79,159.5,159.79,3538.0,135.3553,135.491,135.2451,135.491,3538.0
2019-01-10 11:00:00,159.77,159.77,159.41,159.52,7017.0,135.474,135.474,135.1688,135.262,7017.0
2019-01-10 11:05:00,159.54,159.67,159.5,159.5,8052.0,135.279,135.3892,135.2451,135.2451,8052.0
2019-01-10 11:10:00,159.54,160.1,159.54,160.09,6014.0,135.279,135.7538,135.279,135.7453,6014.0
2019-01-10 11:15:00,160.14,160.23,160.04,160.23,5282.0,135.7877,135.8641,135.703,135.8641,5282.0
2019-01-10 11:20:00,160.21,161.12,160.21,161.08,19294.0,135.8471,136.6187,135.8471,136.5848,19294.0
2019-01-10 11:25:00,161.11,161.15,160.91,161.02,7825.0,136.6102,136.6442,136.4407,136.5339,7825.0
2019-01-10 11:30:00,161.01,161.3,160.94,161.24,6525.0,136.5254,136.7713,136.4661,136.7205,6525.0
2019-01-10 11:35:00,161.21,161.47,161.19,161.32,6609.0,136.695,136.9155,136.6781,136.7883,6609.0
2019-01-10 11:40:00,161.37,161.42,161.24,161.35,12075.0,136.8307,136.8731,136.7205,136.8137,12075.0
2019-01-10 11:45:00,161.35,161.35,161.05,161.13,12913.0,136.8137,136.8137,136.5594,136.6272,12913.0
2019-01-10 11:50:00,161.14,161.36,161.1,161.2,10761.0,136.6357,136.8222,136.6018,136.6866,10761.0
2019-01-10 11:55:00,161.19,161.21,160.93,160.97,10637.0,136.6781,136.695,136.4576,136.4915,10637.0
2019-01-10 12:00:00,161.0,161.07,160.85,161.03,9518.0,136.517,136.5763,136.3898,136.5424,9518.0
2019-01-10 12:05:00,161.03,161.07,160.93,161.06,8293.0,136.5424,136.5763,136.4576,136.5678,8293.0
2019-01-10 12:10:00,161.05,161.49,161.03,161.49,32065.0,136.5594,136.9325,136.5424,136.9325,32065.0
2019-01-10 12:15:00,161.49,161.54,161.24,161.28,40981.0,136.9325,136.9748,136.7205,136.7544,40981.0
2019-01-10 12:20:00,161.29,161.4,161.13,161.31,82476.0,136.7629,136.8561,136.6272,136.7798,82476.0
2019-01-10 12:25:00,161.33,161.87,161.3,161.78,36545.0,136.7968,137.2547,136.7713,137.1784,36545.0
2019-01-10 12:30:00,161.77,161.9,161.56,161.64,8839.0,137.1699,137.2801,136.9918,137.0596,8839.0
2019-01-10 12:35:00,161.57,161.69,161.51,161.55,14258.0,137.0003,137.102,136.9494,136.9833,14258.0
2019-01-10 12:40:00,161.46,161.47,161.24,161.38,9439.0,136.907,136.9155,136.7205,136.8392,9439.0
2019-01-10 12:45:00,161.39,161.43,161.04,161.34,14246.0,136.8477,136.8816,136.5509,136.8053,14246.0
2019-01-10 12:50:00,161.3,161.51,161.3,161.4,9034.0,136.7713,136.9494,136.7713,136.8561,9034.0
2019-01-10 12:55:00,161.38,161.43,161.26,161.38,10616.0,136.8392,136.8816,136.7374,136.8392,10616.0
2019-01-10 13:00:00,161.4,161.49,161.13,161.13,13338.0,136.8561,136.9325,136.6272,136.6272,13338.0
2019-01-10 13:05:00,161.2,161.2,160.81,160.91,13815.0,136.6866,136.6866,136.3559,136.4407,13815.0
2019-01-10 13:10:00,160.97,161.04,160.82,160.9,6131.0,136.4915,136.5509,136.3643,136.4322,6131.0
2019-01-10 13:15:00,160.8,160.91,160.72,160.9,4659.0,136.3474,136.4407,136.2795,136.4322,4659.0
2019-01-10 13:20:00,160.87,160.89,160.67,160.75,7230.0,136.4067,136.4237,136.2371,136.305,7230.0
2019-01-10 13:25:00,160.78,161.0,160.78,161.0,13478.0,136.3304,136.517,136.3304,136.517,13478.0
2019-01-10 13:30:00,161.0,161.03,160.7,160.75,20325.0,136.517,136.5424,136.2626,136.305,20325.0
2019-01-10 13:35:00,160.68,160.7,160.33,160.38,6029.0,136.2456,136.2626,135.9489,135.9912,6029.0
2019-01-10 13:40:00,160.36,160.46,160.3,160.39,30200.0,135.9743,136.0591,135.9234,135.9997,30200.0
2019-01-10 13:45:00,160.46,160.52,160.29,160.52,6200.0,136.0591,136.11,135.9149,136.11,6200.0
2019-01-10 13:50:00,160.52,160.52,160.39,160.4,6856.0,136.11,136.11,135.9997,136.0082,6856.0
2019-01-10 13:55:00,160.41,160.44,160.3,160.32,9283.0,136.0167,136.0421,135.9234,135.9404,9283.0
2019-01-10 14:00:00,160.33,160.44,160.29,160.39,16668.0,135.9489,136.0421,135.9149,135.9997,16668.0
2019-01-10 14:05:00,160.45,160.69,160.41,160.66,6412.0,136.0506,136.2541,136.0167,136.2287,6412.0
2019-01-10 14:10:00,160.7,160.78,160.68,160.71,3613.0,136.2626,136.3304,136.2456,136.2711,3613.0
2019-01-10 14:15:00,160.73,160.84,160.68,160.84,8110.0,136.288,136.3813,136.2456,136.3813,8110.0
2019-01-10 14:20:00,160.83,160.83,160.6,160.7,29424.0,136.3728,136.3728,136.1778,136.2626,29424.0
2019-01-10 14:25:00,160.7,160.91,160.57,160.83,13469.0,136.2626,136.4407,136.1524,136.3728,13469.0
2019-01-10 14:30:00,160.81,160.85,160.65,160.73,11313.0,136.3559,136.3898,136.2202,136.288,11313.0
2019-01-10 14:35:00,160.76,160.82,160.6,160.63,6507.0,136.3135,136.3643,136.1778,136.2032,6507.0
2019-01-10 14:40:00,160.67,160.8,160.65,160.75,3863.0,136.2371,136.3474,136.2202,136.305,3863.0
2019-01-10 14:45:00,160.79,160.93,160.61,160.63,5090.0,136.3389,136.4576,136.1863,136.2032,5090.0
2019-01-10 14:50:00,160.64,160.72,160.53,160.72,4316.0,136.2117,136.2795,136.1184,136.2795,4316.0
2019-01-10 14:55:00,160.66,160.92,160.64,160.88,8414.0,136.2287,136.4491,136.2117,136.4152,8414.0
2019-01-10 15:00:00,160.86,160.93,160.77,160.86,23818.0,136.3983,136.4576,136.3219,136.3983,23818.0
2019-01-10 15:05:00,160.85,160.9,160.79,160.81,16904.0,136.3898,136.4322,136.3389,136.3559,16904.0
2019-01-10 15:10:00,160.78,160.97,160.69,160.96,15528.0,136.3304,136.4915,136.2541,136.483,15528.0
2019-01-10 15:15:00,160.98,161.05,160.7,160.76,16234.0,136.5,136.5594,136.2626,136.3135,16234.0
2019-01-10 15:20:00,160.84,161.07,160.76,161.06,17697.0,136.3813,136.5763,136.3135,136.5678,17697.0
2019-01-10 15:25:00,161.11,161.44,161.1,161.41,28376.0,136.6102,136.8901,136.6018,136.8646,28376.0
2019-01-10 15:30:00,161.43,161.61,161.29,161.36,26863.0,136.8816,137.0342,136.7629,136.8222,26863.0
2019-01-10 15:35:00,161.36,161.48,161.13,161.28,35112.0,136.8222,136.924,136.6272,136.7544,35112.0
2019-01-10 15:40:00,161.28,161.52,161.24,161.42,48279.0,136.7544,136.9579,136.7205,136.8731,48279.0
2019-01-10 15:45:00,161.43,161.53,161.04,161.22,47930.0,136.8816,136.9664,136.5509,136.7035,47930.0
2019-01-10 15:50:00,161.24,161.69,161.24,161.53,55490.0,136.7205,137.102,136.7205,136.9664,55490.0
2019-01-10 15:55:00,161.53,161.99,161.52,161.81,131403.0,136.9664,137.3564,136.9579,137.2038,131403.0
2019-01-11 09:30:00,161.05,161.05,160.18,160.5,32845.0,136.5594,136.5594,135.8217,136.093,32845.0
2019-01-11 09:35:00,160.56,161.16,160.27,161.15,6413.0,136.1439,136.6526,135.898,136.6442,6413.0
2019-01-11 09:40:00,161.16,161.21,160.81,160.84,18294.0,136.6526,136.695,136.3559,136.3813,18294.0
2019-01-11 09:45:00,160.93,160.99,160.42,160.48,16234.0,136.4576,136.5085,136.0252,136.076,16234.0
2019-01-11 09:50:00,160.4,160.54,160.06,160.18,7448.0,136.0082,136.1269,135.7199,135.8217,7448.0
2019-01-11 09:55:00,160.08,160.31,159.9,160.24,13291.0,135.7369,135.9319,135.5842,135.8725,13291.0
2019-01-11 10:00:00,160.24,160.58,160.13,160.39,6136.0,135.8725,136.1608,135.7793,135.9997,6136.0
2019-01-11 10:05:00,160.41,160.44,160.08,160.28,6751.0,136.0167,136.0421,135.7369,135.9065,6751.0
2019-01-11 10:10:00,160.38,160.77,160.38,160.7,12480.0,135.9912,136.3219,135.9912,136.2626,12480.0
2019-01-11 10:15:00,160.68,160.89,160.62,160.8,12396.0,136.2456,136.4237,136.1948,136.3474,12396.0
2019-01-11 10:20:00,160.81,161.15,160.68,161.05,10278.0,136.3559,136.6442,136.2456,136.5594,10278.0
2019-01-11 10:25:00,161.15,161.21,160.94,161.21,15993.0,136.6442,136.695,136.4661,136.695,15993.0
2019-01-11 10:30:00,161.21,161.45,161.08,161.45,24678.0,136.695,136.8985,136.5848,136.8985,24678.0
2019-01-11 10:35:00,161.5,161.77,161.43,161.51,43220.0,136.9409,137.1699,136.8816,136.9494,43220.0
2019-01-11 10:40:00,161.55,161.94,161.45,161.63,43591.0,136.9833,137.314,136.8985,137.0512,43591.0
2019-01-11 10:45:00,161.68,161.8,161.41,161.41,19285.0,137.0936,137.1953,136.8646,136.8646,19285.0
2019-01-11 10:50:00,161.4,161.53,161.27,161.46,12563.0,136.8561,136.9664,136.7459,136.907,12563.0
2019-01-11 10:55:00,161.5,161.55,161.39,161.53,10651.0,136.9409,136.9833,136.8477,136.9664,10651.0
2019-01-11 11:00:00,161.53,161.82,161.35,161.71,15786.0,136.9664,137.2123,136.8137,137.119,15786.0
2019-01-11 11:05:00,161.8,161.87,161.66,161.8,9630.0,137.1953,137.2547,137.0766,137.1953,9630.0
2019-01-11 11:10:00,161.8,161.95,161.8,161.91,7356.0,137.1953,137.3225,137.1953,137.2886,7356.0
2019-01-11 11:15:00,161.91,162.26,161.86,162.17,9299.0,137.2886,137.5854,137.2462,137.509,9299.0
2019-01-11 11:20:00,162.2,162.26,162.01,162.05,5747.0,137.5345,137.5854,137.3734,137.4073,5747.0
2019-01-11 11:25:00,162.03,162.17,161.96,162.16,12044.0,137.3903,137.509,137.331,137.5006,12044.0
2019-01-11 11:30:00,162.15,162.18,161.78,161.9,6279.0,137.4921,137.5175,137.1784,137.2801,6279.0
2019-01-11 11:35:00,161.82,162.0,161.72,161.94,25152.0,137.2123,137.3649,137.1275,137.314,25152.0
2019-01-11 11:40:00,161.97,162.06,161.68,161.68,13026.0,137.3395,137.4158,137.0936,137.0936,13026.0
2019-01-11 11:45:00,161.62,161.75,161.55,161.65,15310.0,137.0427,137.1529,136.9833,137.0681,15310.0
2019-01-11 11:50:00,161.58,161.86,161.55,161.86,13842.0,137.0088,137.2462,136.9833,137.2462,13842.0
2019-01-11 11:55:00,161.8,162.07,161.73,161.97,18775.0,137.1953,137.4243,137.136,137.3395,18775.0
2019-01-11 12:00:00,161.97,162.02,161.77,161.78,25328.0,137.3395,137.3819,137.1699,137.1784,25328.0
2019-01-11 12:05:00,161.76,161.94,161.75,161.84,7306.0,137.1614,137.314,137.1529,137.2292,7306.0
2019-01-11 12:10:00,161.82,161.86,161.73,161.8,9253.0,137.2123,137.2462,137.136,137.1953,9253.0
2019-01-11 12:15:00,161.82,161.87,161.79,161.85,6786.0,137.2123,137.2547,137.1868,137.2377,6786.0
2019-01-11 12:20:00,161.85,161.85,161.67,161.67,7900.0,137.2377,137.2377,137.0851,137.0851,7900.0
2019-01-11 12:25:00,161.65,161.75,161.47,161.52,6000.0,137.0681,137.1529,136.9155,136.9579,6000.0
2019-01-11 12:30:00,161.53,161.65,161.5,161.53,8066.0,136.9664,137.0681,136.9409,136.9664,8066.0
2019-01-11 12:35:00,161.51,161.51,161.22,161.22,14550.0,136.9494,136.9494,136.7035,136.7035,14550.0
2019-01-11 12:40:00,161.28,161.31,161.13,161.17,20568.0,136.7544,136.7798,136.6272,136.6611,20568.0
2019-01-11 12:45:00,161.16,161.23,161.13,161.2,8966.0,136.6526,136.712,136.6272,136.6866,8966.0
2019-01-11 12:50:00,161.23,161.26,161.09,161.2,10553.0,136.712,136.7374,136.5933,136.6866,10553.0
2019-01-11 12:55:00,161.23,161.55,161.21,161.55,6375.0,136.712,136.9833,136.695,136.9833,6375.0
2019-01-11 13:00:00,161.55,161.55,161.3,161.31,5015.0,136.9833,136.9833,136.7713,136.7798,5015.0
2019-01-11 13:05:00,161.31,161.44,161.31,161.35,3775.0,136.7798,136.8901,136.7798,136.8137,3775.0
2019-01-11 13:10:00,161.35,161.39,161.26,161.26,7691.0,136.8137,136.8477,136.7374,136.7374,7691.0
2019-01-11 13:15:00,161.24,161.24,161.04,161.04,4641.0,136.7205,136.7205,136.5509,136.5509,4641.0
2019-01-11 13:20:00,161.06,161.11,160.95,161.1,12085.0,136.5678,136.6102,136.4746,136.6018,12085.0
2019-01-11 13:25:00,161.06,161.09,160.88,160.91,8281.0,136.5678,136.5933,136.4152,136.4407,8281.0
2019-01-11 13:30:00,160.89,161.04,160.83,160.99,10096.0,136.4237,136.5509,136.3728,136.5085,10096.0
2019-01-11 13:35:00,160.99,161.05,160.94,160.97,8135.0,136.5085,136.5594,136.4661,136.4915,8135.0
2019-01-11 13:40:00,160.98,161.08,160.94,160.99,6859.0,136.5,136.5848,136.4661,136.5085,6859.0
2019-01-11 13:45:00,160.97,161.07,160.97,161.07,8207.0,136.4915,136.5763,136.4915,136.5763,8207.0
2019-01-11 13:50:00,161.08,161.1,160.96,161.01,5462.0,136.5848,136.6018,136.483,136.5254,5462.0
2019-01-11 13:55:00,161.0,161.03,160.95,160.99,7300.0,136.517,136.5424,136.4746,136.5085,7300.0
2019-01-11 14:00:00,160.94,161.04,160.89,160.89,8576.0,136.4661,136.5509,136.4237,136.4237,8576.0
2019-01-11 14:05:00,160.89,160.91,160.75,160.79,6315.0,136.4237,136.4407,136.305,136.3389,6315.0
2019-01-11 14:10:00,160.78,160.81,160.68,160.72,5501.0,136.3304,136.3559,136.2456,136.2795,5501.0
2019-01-11 14:15:00,160.73,160.77,160.72,160.76,4837.0,136.288,136.3219,136.2795,136.3135,4837.0
2019-01-11 14:20:00,160.75,160.84,160.7,160.84,9666.0,136.305,136.3813,136.2626,136.3813,9666.0
2019-01-11 14:25:00,160.87,161.25,160.84,161.24,25733.0,136.4067,136.7289,136.3813,136.7205,25733.0
2019-01-11 14:30:00,161.24,161.39,161.18,161.34,25407.0,136.7205,136.8477,136.6696,136.8053,25407.0
2019-01-11 14:35:00,161.36,161.47,161.17,161.18,58368.0,136.8222,136.9155,136.6611,136.6696,58368.0
2019-01-11 14:40:00,161.2,161.23,161.07,161.22,8248.0,136.6866,136.712,136.5763,136.7035,8248.0
2019-01-11 14:45:00,161.22,161.24,161.08,161.09,6477.0,136.7035,136.7205,136.5848,136.5933,6477.0
2019-01-11 14:50:00,161.1,161.26,160.93,161.18,26431.0,136.6018,136.7374,136.4576,136.6696,26431.0
2019-01-11 14:55:00,161.12,161.17,160.89,160.92,8313.0,136.6187,136.6611,136.4237,136.4491,8313.0
2019-01-11 15:00:00,160.96,161.13,160.94,161.09,6568.0,136.483,136.6272,136.4661,136.5933,6568.0
2019-01-11 15:05:00,161.11,161.27,161.08,161.15,8269.0,136.6102,136.7459,136.5848,136.6442,8269.0
2019-01-11 15:10:00,161.12,161.22,161.04,161.04,8358.0,136.6187,136.7035,136.5509,136.5509,8358.0
2019-01-11 15:15:00,160.99,161.01,160.82,160.93,19929.0,136.5085,136.5254,136.3643,136.4576,19929.0
2019-01-11 15:20:00,160.94,161.06,160.89,160.89,11707.0,136.4661,136.5678,136.4237,136.4237,11707.0
2019-01-11 15:25:00,160.87,160.89,160.71,160.74,32624.0,136.4067,136.4237,136.2711,136.2965,32624.0
2019-01-11 15:30:00,160.72,160.87,160.62,160.85,25771.0,136.2795,136.4067,136.1948,136.3898,25771.0
2019-01-11 15:35:00,160.87,161.0,160.8,160.98,20600.0,136.4067,136.517,136.3474,136.5,20600.0
2019-01-11 15:40:00,160.98,161.12,160.98,160.98,24642.0,136.5,136.6187,136.5,136.5,24642.0
2019-01-11 15:45:00,160.99,161.16,160.98,161.13,41143.0,136.5085,136.6526,136.5,136.6272,41143.0
2019-01-11 15:50:00,161.13,161.17,160.92,160.93,38751.0,136.6272,136.6611,136.4491,136.4576,38751.0
2019-01-11 15:55:00,160.94,161.43,160.86,161.39,142347.0,136.4661,136.8816,136.3983,136.8477,142347.0
2019-01-14 09:30:00,161.04,161.77,161.04,161.37,26760.0,136.5509,137.1699,136.5509,136.8307,26760.0
2019-01-14 09:35:00,161.34,161.37,160.85,161.09,14653.0,136.8053,136.8307,136.3898,136.5933,14653.0
2019-01-14 09:40:00,161.01,161.44,161.01,161.16,15757.0,136.5254,136.8901,136.5254,136.6526,15757.0
2019-01-14 09:45:00,161.07,161.45,160.99,161.45,12173.0,136.5763,136.8985,136.5085,136.8985,12173.0
2019-01-14 09:50:00,161.42,161.52,161.18,161.33,7715.0,136.8731,136.9579,136.6696,136.7968,7715.0
2019-01-14 09:55:00,161.44,161.62,161.31,161.51,6240.0,136.8901,137.0427,136.7798,136.9494,6240.0
2019-01-14 10:00:00,161.58,161.79,161.57,161.66,5560.0,137.0088,137.1868,137.0003,137.0766,5560.0
2019-01-14 10:05:00,161.67,161.91,161.62,161.74,8175.0,137.0851,137.2886,137.0427,137.1444,8175.0
2019-01-14 10:10:00,161.68,161.7,161.39,161.55,4079.0,137.0936,137.1105,136.8477,136.9833,4079.0
2019-01-14 10:15:00,161.61,161.78,161.52,161.62,8196.0,137.0342,137.1784,136.9579,137.0427,8196.0
2019-01-14 10:20:00,161.66,161.7,161.52,161.52,3285.0,137.0766,137.1105,136.9579,136.9579,3285.0
2019-01-14 10:25:00,161.51,161.7,161.44,161.55,6766.0,136.9494,137.1105,136.8901,136.9833,6766.0
2019-01-14 10:30:00,161.54,161.95,161.54,161.92,5578.0,136.9748,137.3225,136.9748,137.2971,5578.0
2019-01-14 10:35:00,161.98,162.0,161.82,161.87,4402.0,137.3479,137.3649,137.2123,137.2547,4402.0
2019-01-14 10:40:00,161.89,162.33,161.89,162.12,20949.0,137.2716,137.6447,137.2716,137.4667,20949.0
2019-01-14 10:45:00,162.09,162.22,161.96,162.19,9449.0,137.4412,137.5514,137.331,137.526,9449.0
2019-01-14 10:50:00,162.19,162.23,162.07,162.09,8345.0,137.526,137.5599,137.4243,137.4412,8345.0
2019-01-14 10:55:00,162.1,162.44,162.1,162.21,6044.0,137.4497,137.738,137.4497,137.543,6044.0
2019-01-14 11:00:00,162.34,162.43,162.25,162.43,5467.0,137.6532,137.7295,137.5769,137.7295,5467.0
2019-01-14 11:05:00,162.4,162.53,162.36,162.42,4308.0,137.7041,137.8143,137.6702,137.721,4308.0
2019-01-14 11:10:00,162.47,162.56,162.35,162.45,4551.0,137.7634,137.8397,137.6617,137.7465,4551.0
2019-01-14 11:15:00,162.47,162.51,162.3,162.35,4867.0,137.7634,137.7973,137.6193,137.6617,4867.0
2019-01-14 11:20:00,162.33,162.33,162.06,162.06,2922.0,137.6447,137.6447,137.4158,137.4158,2922.0
2019-01-14 11:25:00,162.0,162.06,161.84,161.88,3901.0,137.3649,137.4158,137.2292,137.2631,3901.0
2019-01-14 11:30:00,161.82,162.15,161.82,162.09,14107.0,137.2123,137.4921,137.2123,137.4412,14107.0
2019-01-14 11:35:00,162.09,162.17,161.93,162.0,9122.0,137.4412,137.509,137.3055,137.3649,9122.0
2019-01-14 11:40:00,162.03,162.08,161.89,161.99,6965.0,137.3903,137.4327,137.2716,137.3564,6965.0
2019-01-14 11:45:00,161.99,162.0,161.7,161.74,5141.0,137.3564,137.3649,137.1105,137.1444,5141.0
2019-01-14 11:50:00,161.74,161.94,161.7,161.94,5160.0,137.1444,137.314,137.1105,137.314,5160.0
2019-01-14 11:55:00,161.99,162.26,161.92,162.14,4124.0,137.3564,137.5854,137.2971,137.4836,4124.0
2019-01-14 12:00:00,162.15,162.15,161.84,161.86,4402.0,137.4921,137.4921,137.2292,137.2462,4402.0
2019-01-14 12:05:00,161.86,162.05,161.86,161.95,3564.0,137.2462,137.4073,137.2462,137.3225,3564.0
2019-01-14 12:10:00,161.93,162.07,161.92,162.01,3773.0,137.3055,137.4243,137.2971,137.3734,3773.0
2019-01-14 12:15:00,161.99,162.0,161.91,161.98,1700.0,137.3564,137.3649,137.2886,137.3479,1700.0
2019-01-14 12:20:00,161.99,162.02,161.89,161.95,6380.0,137.3564,137.3819,137.2716,137.3225,6380.0
2019-01-14 12:25:00,161.95,162.02,161.7,161.72,8944.0,137.3225,137.3819,137.1105,137.1275,8944.0
2019-01-14 12:30:00,161.7,161.83,161.69,161.78,8504.0,137.1105,137.2207,137.102,137.1784,8504.0
2019-01-14 12:35:00,161.83,161.87,161.77,161.84,11040.0,137.2207,137.2547,137.1699,137.2292,11040.0
2019-01-14 12:40:00,161.85,161.9,161.71,161.75,3116.0,137.2377,137.2801,137.119,137.1529,3116.0
2019-01-14 12:45:00,161.65,161.69,161.56,161.56,2237.0,137.0681,137.102,136.9918,136.9918,2237.0
2019-01-14 12:50:00,161.56,161.6,161.48,161.6,1500.0,136.9918,137.0257,136.924,137.0257,1500.0
2019-01-14 12:55:00,161.56,161.58,161.48,161.58,1850.0,136.9918,137.0088,136.924,137.0088,1850.0
2019-01-14 13:00:00,161.55,161.6,161.48,161.54,2320.0,136.9833,137.0257,136.924,136.9748,2320.0
2019-01-14 13:05:00,161.54,161.61,161.51,161.58,4000.0,136.9748,137.0342,136.9494,137.0088,4000.0
2019-01-14 13:10:00,161.61,161.64,161.44,161.58,7192.0,137.0342,137.0596,136.8901,137.0088,7192.0
2019-01-14 13:15:00,161.58,161.58,161.38,161.49,3233.0,137.0088,137.0088,136.8392,136.9325,3233.0
2019-01-14 13:20:00,161.51,161.57,161.49,161.49,2366.0,136.9494,137.0003,136.9325,136.9325,2366.0
2019-01-14 13:25:00,161.47,161.57,161.46,161.53,4333.0,136.9155,137.0003,136.907,136.9664,4333.0
2019-01-14 13:30:00,161.53,161.63,161.53,161.6,1973.0,136.9664,137.0512,136.9664,137.0257,1973.0
2019-01-14 13:35:00,161.61,161.98,161.61,161.96,11887.0,137.0342,137.3479,137.0342,137.331,11887.0
2019-01-14 13:40:00,161.95,162.03,161.9,161.99,34108.0,137.3225,137.3903,137.2801,137.3564,34108.0
2019-01-14 13:45:00,162.0,162.03,161.68,161.78,103448.0,137.3649,137.3903,137.0936,137.1784,103448.0
2019-01-14 13:50:00,161.78,161.93,161.77,161.9,32481.0,137.1784,137.3055,137.1699,137.2801,32481.0
2019-01-14 13:55:00,161.91,161.94,161.82,161.82,14244.0,137.2886,137.314,137.2123,137.2123,14244.0
2019-01-14 14:00:00,161.87,162.17,161.84,162.14,9099.0,137.2547,137.509,137.2292,137.4836,9099.0
2019-01-14 14:05:00,162.17,162.24,161.94,162.02,9743.0,137.509,137.5684,137.314,137.3819,9743.0
2019-01-14 14:10:00,162.0,162.04,161.97,161.97,3679.0,137.3649,137.3988,137.3395,137.3395,3679.0
2019-01-14 14:15:00,161.97,161.97,161.81,161.83,9825.0,137.3395,137.3395,137.2038,137.2207,9825.0
2019-01-14 14:20:00,161.85,161.91,161.85,161.87,4300.0,137.2377,137.2886,137.2377,137.2547,4300.0
2019-01-14 14:25:00,161.87,161.87,161.63,161.63,4709.0,137.2547,137.2547,137.0512,137.0512,4709.0
2019-01-14 14:30:00,161.66,161.67,161.37,161.39,30785.0,137.0766,137.0851,136.8307,136.8477,30785.0
2019-01-14 14:35:00,161.42,161.45,161.25,161.29,10455.0,136.8731,136.8985,136.7289,136.7629,10455.0
2019-01-14 14:40:00,161.31,161.42,161.28,161.37,4496.0,136.7798,136.8731,136.7544,136.8307,4496.0
2019-01-14 14:45:00,161.38,161.48,161.35,161.37,8458.0,136.8392,136.924,136.8137,136.8307,8458.0
2019-01-14 14:50:00,161.37,161.44,161.35,161.42,4105.0,136.8307,136.8901,136.8137,136.8731,4105.0
2019-01-14 14:55:00,161.42,161.49,161.41,161.41,8245.0,136.8731,136.9325,136.8646,136.8646,8245.0
2019-01-14 15:00:00,161.47,161.54,161.47,161.48,5092.0,136.9155,136.9748,136.9155,136.924,5092.0
2019-01-14 15:05:00,161.52,161.72,161.51,161.67,10088.0,136.9579,137.1275,136.9494,137.0851,10088.0
2019-01-14 15:10:00,161.64,161.68,161.44,161.59,6684.0,137.0596,137.0936,136.8901,137.0172,6684.0
2019-01-14 15:15:00,161.62,161.63,161.47,161.54,6545.0,137.0427,137.0512,136.9155,136.9748,6545.0
2019-01-14 15:20:00,161.56,161.62,161.42,161.45,7388.0,136.9918,137.0427,136.8731,136.8985,7388.0
2019-01-14 15:25:00,161.44,161.45,161.29,161.3,10628.0,136.8901,136.8985,136.7629,136.7713,10628.0
2019-01-14 15:30:00,161.29,161.35,161.2,161.2,11176.0,136.7629,136.8137,136.6866,136.6866,11176.0
2019-01-14 15:35:00,161.2,161.35,161.2,161.22,15933.0,136.6866,136.8137,136.6866,136.7035,15933.0
2019-01-14 15:40:00,161.22,161.23,161.02,161.15,24206.0,136.7035,136.712,136.5339,136.6442,24206.0
2019-01-14 15:45:00,161.13,161.3,161.0,161.24,24596.0,136.6272,136.7713,136.517,136.7205,24596.0
2019-01-14 15:50:00,161.24,161.25,161.17,161.2,32142.0,136.7205,136.7289,136.6611,136.6866,32142.0
2019-01-14 15:55:00,161.2,161.6,161.2,161.36,107086.0,136.6866,137.0257,136.6866,136.8222,107086.0
2019-01-15 09:30:00,161.23,161.8,160.7,160.85,34509.0,136.712,137.1953,136.2626,136.3898,34509.0
2019-01-15 09:35:00,160.84,162.45,160.63,162.21,4391.0,136.3813,137.7465,136.2032,137.543,4391.0
2019-01-15 09:40:00,162.24,162.62,162.17,162.17,15573.0,137.5684,137.8906,137.509,137.509,15573.0
2019-01-15 09:45:00,162.22,162.23,161.75,161.76,11464.0,137.5514,137.5599,137.1529,137.1614,11464.0
2019-01-15 09:50:00,161.78,162.3,161.73,162.19,8375.0,137.1784,137.6193,137.136,137.526,8375.0
2019-01-15 09:55:00,162.14,162.45,162.07,162.39,9756.0,137.4836,137.7465,137.4243,137.6956,9756.0
2019-01-15 10:00:00,162.5,162.93,162.43,162.77,13640.0,137.7889,138.1535,137.7295,138.0178,13640.0
2019-01-15 10:05:00,162.67,162.67,162.41,162.41,14420.0,137.933,137.933,137.7126,137.7126,14420.0
2019-01-15 10:10:00,162.4,162.63,162.2,162.34,21523.0,137.7041,137.8991,137.5345,137.6532,21523.0
2019-01-15 10:15:00,162.39,162.41,162.15,162.21,17236.0,137.6956,137.7126,137.4921,137.543,17236.0
2019-01-15 10:20:00,162.28,162.42,162.11,162.39,36138.0,137.6023,137.721,137.4582,137.6956,36138.0
2019-01-15 10:25:00,162.46,162.46,162.2,162.23,25423.0,137.7549,137.7549,137.5345,137.5599,25423.0
2019-01-15 10:30:00,162.27,162.34,162.09,162.2,14978.0,137.5938,137.6532,137.4412,137.5345,14978.0
2019-01-15 10:35:00,162.2,162.35,162.04,162.2,15050.0,137.5345,137.6617,137.3988,137.5345,15050.0
2019-01-15 10:40:00,162.19,162.4,162.14,162.4,16341.0,137.526,137.7041,137.4836,137.7041,16341.0
2019-01-15 10:45:00,162.33,162.58,162.25,162.56,5389.0,137.6447,137.8567,137.5769,137.8397,5389.0
2019-01-15 10:50:00,162.62,162.62,162.25,162.39,9674.0,137.8906,137.8906,137.5769,137.6956,9674.0
2019-01-15 10:55:00,162.44,162.56,162.38,162.46,24858.0,137.738,137.8397,137.6871,137.7549,24858.0
2019-01-15 11:00:00,162.55,162.61,162.46,162.49,7604.0,137.8313,137.8821,137.7549,137.7804,7604.0
2019-01-15 11:05:00,162.53,162.72,162.36,162.44,13830.0,137.8143,137.9754,137.6702,137.738,13830.0
2019-01-15 11:10:00,162.43,162.47,162.17,162.22,8658.0,137.7295,137.7634,137.509,137.5514,8658.0
2019-01-15 11:15:00,162.19,162.3,162.05,162.16,6991.0,137.526,137.6193,137.4073,137.5006,6991.0
2019-01-15 11:20:00,162.12,162.22,162.02,162.02,6636.0,137.4667,137.5514,137.3819,137.3819,6636.0
2019-01-15 11:25:00,162.0,162.13,161.9,162.13,3705.0,137.3649,137.4751,137.2801,137.4751,3705.0
2019-01-15 11:30:00,162.19,162.24,162.0,162.08,8375.0,137.526,137.5684,137.3649,137.4327,8375.0
2019-01-15 11:35:00,162.14,162.16,161.83,161.84,4231.0,137.4836,137.5006,137.2207,137.2292,4231.0
2019-01-15 11:40:00,161.86,162.11,161.86,162.08,10134.0,137.2462,137.4582,137.2462,137.4327,10134.0
2019-01-15 11:45:00,162.07,162.12,161.95,162.03,10574.0,137.4243,137.4667,137.3225,137.3903,10574.0
2019-01-15 11:50:00,162.06,162.1,161.96,162.05,8343.0,137.4158,137.4497,137.331,137.4073,8343.0
2019-01-15 11:55:00,162.06,162.17,161.99,162.07,5007.0,137.4158,137.509,137.3564,137.4243,5007.0
2019-01-15 12:00:00,162.14,162.18,162.0,162.08,9029.0,137.4836,137.5175,137.3649,137.4327,9029.0
2019-01-15 12:05:00,162.08,162.18,162.05,162.1,3900.0,137.4327,137.5175,137.4073,137.4497,3900.0
2019-01-15 12:10:00,162.04,162.27,162.03,162.15,5683.0,137.3988,137.5938,137.3903,137.4921,5683.0
2019-01-15 12:15:00,162.16,162.23,162.06,162.13,6319.0,137.5006,137.5599,137.4158,137.4751,6319.0
2019-01-15 12:20:00,162.12,162.21,162.08,162.18,7514.0,137.4667,137.543,137.4327,137.5175,7514.0
2019-01-15 12:25:00,162.19,162.24,162.13,162.18,5862.0,137.526,137.5684,137.4751,137.5175,5862.0
2019-01-15 12:30:00,162.19,162.21,162.11,162.19,11364.0,137.526,137.543,137.4582,137.526,11364.0
2019-01-15 12:35:00,162.19,162.31,162.15,162.3,6064.0,137.526,137.6278,137.4921,137.6193,6064.0
2019-01-15 12:40:00,162.28,162.28,162.03,162.07,5400.0,137.6023,137.6023,137.3903,137.4243,5400.0
2019-01-15 12:45:00,162.02,162.23,161.99,162.17,10105.0,137.3819,137.5599,137.3564,137.509,10105.0
2019-01-15 12:50:00,162.16,162.26,162.14,162.26,8397.0,137.5006,137.5854,137.4836,137.5854,8397.0
2019-01-15 12:55:00,162.25,162.48,162.19,162.48,13656.0,137.5769,137.7719,137.526,137.7719,13656.0
2019-01-15 13:00:00,162.45,162.47,162.38,162.42,6804.0,137.7465,137.7634,137.6871,137.721,6804.0
2019-01-15 13:05:00,162.46,162.48,162.35,162.38,4603.0,137.7549,137.7719,137.6617,137.6871,4603.0
2019-01-15 13:10:00,162.36,162.4,162.27,162.36,7197.0,137.6702,137.7041,137.5938,137.6702,7197.0
2019-01-15 13:15:00,162.35,162.41,162.31,162.4,12005.0,137.6617,137.7126,137.6278,137.7041,12005.0
2019-01-15 13:20:00,162.35,162.43,162.29,162.38,9073.0,137.6617,137.7295,137.6108,137.6871,9073.0
2019-01-15 13:25:00,162.37,162.42,162.35,162.4,11877.0,137.6786,137.721,137.6617,137.7041,11877.0
2019-01-15 13:30:00,162.39,162.41,162.31,162.34,16702.0,137.6956,137.7126,137.6278,137.6532,16702.0
2019-01-15 13:35:00,162.32,162.42,162.31,162.32,16919.0,137.6362,137.721,137.6278,137.6362,16919.0
2019-01-15 13:40:00,162.38,162.44,162.28,162.33,21011.0,137.6871,137.738,137.6023,137.6447,21011.0
2019-01-15 13:45:00,162.31,162.59,162.31,162.54,54549.0,137.6278,137.8652,137.6278,137.8228,54549.0
2019-01-15 13:50:00,162.53,162.56,162.45,162.51,4500.0,137.8143,137.8397,137.7465,137.7973,4500.0
2019-01-15 13:55:00,162.53,162.65,162.45,162.57,9181.0,137.8143,137.9161,137.7465,137.8482,9181.0
2019-01-15 14:00:00,162.57,162.74,162.53,162.65,14611.0,137.8482,137.9924,137.8143,137.9161,14611.0
2019-01-15 14:05:00,162.63,162.78,162.59,162.71,20001.0,137.8991,138.0263,137.8652,137.9669,20001.0
2019-01-15 14:10:00,162.72,162.88,162.67,162.79,10932.0,137.9754,138.1111,137.933,138.0348,10932.0
2019-01-15 14:15:00,162.76,162.84,162.63,162.83,9312.0,138.0093,138.0772,137.8991,138.0687,9312.0
2019-01-15 14:20:00,162.83,162.83,162.58,162.73,14537.0,138.0687,138.0687,137.8567,137.9839,14537.0
2019-01-15 14:25:00,162.73,162.86,162.59,162.63,15625.0,137.9839,138.0941,137.8652,137.8991,15625.0
2019-01-15 14:30:00,162.56,162.7,162.51,162.58,11317.0,137.8397,137.9585,137.7973,137.8567,11317.0
2019-01-15 14:35:00,162.58,162.59,162.3,162.43,12978.0,137.8567,137.8652,137.6193,137.7295,12978.0
2019-01-15 14:40:00,162.44,162.63,162.41,162.57,8447.0,137.738,137.8991,137.7126,137.8482,8447.0
2019-01-15 14:45:00,162.5,162.61,162.48,162.56,7729.0,137.7889,137.8821,137.7719,137.8397,7729.0
2019-01-15 14:50:00,162.53,162.64,162.49,162.64,3489.0,137.8143,137.9076,137.7804,137.9076,3489.0
2019-01-15 14:55:00,162.63,162.9,162.61,162.83,11914.0,137.8991,138.128,137.8821,138.0687,11914.0
2019-01-15 15:00:00,162.81,162.92,162.63,162.77,15710.0,138.0517,138.145,137.8991,138.0178,15710.0
2019-01-15 15:05:00,162.73,162.97,162.71,162.89,6557.0,137.9839,138.1874,137.9669,138.1196,6557.0
2019-01-15 15:10:00,162.85,163.01,162.78,162.83,6852.0,138.0856,138.2213,138.0263,138.0687,6852.0
2019-01-15 15:15:00,162.79,162.82,162.67,162.74,9682.0,138.0348,138.0602,137.933,137.9924,9682.0
2019-01-15 15:20:00,162.71,162.75,162.6,162.64,10074.0,137.9669,138.0008,137.8737,137.9076,10074.0
2019-01-15 15:25:00,162.63,162.7,162.5,162.66,16926.0,137.8991,137.9585,137.7889,137.9245,16926.0
2019-01-15 15:30:00,162.66,162.92,162.65,162.75,25519.0,137.9245,138.145,137.9161,138.0008,25519.0
2019-01-15 15:35:00,162.75,162.83,162.64,162.77,15901.0,138.0008,138.0687,137.9076,138.0178,15901.0
2019-01-15 15:40:00,162.76,163.18,162.76,163.16,29216.0,138.0093,138.3655,138.0093,138.3485,29216.0
2019-01-15 15:45:00,163.17,163.32,163.06,163.14,38815.0,138.357,138.4842,138.2637,138.3315,38815.0
2019-01-15 15:50:00,163.12,163.13,162.87,162.97,45150.0,138.3146,138.3231,138.1026,138.1874,45150.0
2019-01-15 15:55:00,162.98,163.22,162.88,163.1,121603.0,138.1959,138.3994,138.1111,138.2976,121603.0
2019-01-16 09:30:00,163.45,163.66,162.83,162.84,19201.0,138.5944,138.7725,138.0687,138.0772,19201.0
2019-01-16 09:35:00,163.04,163.92,162.92,163.78,21632.0,138.2467,138.9929,138.145,138.8742,21632.0
2019-01-16 09:40:00,163.81,164.05,163.7,163.7,35707.0,138.8997,139.1032,138.8064,138.8064,35707.0
2019-01-16 09:45:00,163.73,163.76,162.87,163.25,50461.0,138.8318,138.8573,138.1026,138.4248,50461.0
2019-01-16 09:50:00,163.25,163.36,163.07,163.14,7401.0,138.4248,138.5181,138.2722,138.3315,7401.0
2019-01-16 09:55:00,163.2,163.47,163.2,163.4,3049.0,138.3824,138.6114,138.3824,138.552,3049.0
2019-01-16 10:00:00,163.53,163.91,163.45,163.45,13476.0,138.6622,138.9844,138.5944,138.5944,13476.0
2019-01-16 10:05:00,163.4,163.44,162.92,163.04,8890.0,138.552,138.5859,138.145,138.2467,8890.0
2019-01-16 10:10:00,163.07,163.45,163.07,163.21,8355.0,138.2722,138.5944,138.2722,138.3909,8355.0
2019-01-16 10:15:00,163.14,163.32,162.93,162.98,10440.0,138.3315,138.4842,138.1535,138.1959,10440.0
2019-01-16 10:20:00,163.01,163.34,163.0,163.11,4455.0,138.2213,138.5011,138.2128,138.3061,4455.0
2019-01-16 10:25:00,163.23,163.43,163.15,163.43,4101.0,138.4079,138.5774,138.34,138.5774,4101.0
2019-01-16 10:30:00,163.44,163.61,163.34,163.59,5188.0,138.5859,138.7301,138.5011,138.7131,5188.0
2019-01-16 10:35:00,163.63,163.65,163.36,163.47,6403.0,138.747,138.764,138.5181,138.6114,6403.0
2019-01-16 10:40:00,163.49,163.55,163.32,163.32,12164.0,138.6283,138.6792,138.4842,138.4842,12164.0
2019-01-16 10:45:00,163.27,163.44,163.27,163.44,17793.0,138.4418,138.5859,138.4418,138.5859,17793.0
2019-01-16 10:50:00,163.4,163.79,163.35,163.73,25062.0,138.552,138.8827,138.5096,138.8318,25062.0
2019-01-16 10:55:00,163.75,163.78,163.64,163.76,4006.0,138.8488,138.8742,138.7555,138.8573,4006.0
2019-01-16 11:00:00,163.73,163.84,163.63,163.71,8174.0,138.8318,138.9251,138.747,138.8149,8174.0
2019-01-16 11:05:00,163.72,163.82,163.5,163.61,22782.0,138.8233,138.9081,138.6368,138.7301,22782.0
2019-01-16 11:10:00,163.59,163.83,163.51,163.74,15950.0,138.7131,138.9166,138.6453,138.8403,15950.0
2019-01-16 11:15:00,163.8,163.8,163.56,163.58,8619.0,138.8912,138.8912,138.6877,138.7046,8619.0
2019-01-16 11:20:00,163.59,163.67,163.44,163.5,9910.0,138.7131,138.7809,138.5859,138.6368,9910.0
2019-01-16 11:25:00,163.5,163.51,163.32,163.38,6504.0,138.6368,138.6453,138.4842,138.535,6504.0
2019-01-16 11:30:00,163.39,163.55,163.32,163.4,43983.0,138.5435,138.6792,138.4842,138.552,43983.0
2019-01-16 11:35:00,163.34,163.46,163.2,163.46,9120.0,138.5011,138.6029,138.3824,138.6029,9120.0
2019-01-16 11:40:00,163.42,163.42,163.3,163.41,7739.0,138.569,138.569,138.4672,138.5605,7739.0
2019-01-16 11:45:00,163.44,163.46,163.2,163.24,8740.0,138.5859,138.6029,138.3824,138.4163,8740.0
2019-01-16 11:50:00,163.21,163.37,163.16,163.21,10669.0,138.3909,138.5266,138.3485,138.3909,10669.0
2019-01-16 11:55:00,163.24,163.38,163.22,163.38,1500.0,138.4163,138.535,138.3994,138.535,1500.0
2019-01-16 12:00:00,163.41,163.44,163.26,163.26,4198.0,138.5605,138.5859,138.4333,138.4333,4198.0
2019-01-16 12:05:00,163.28,163.28,163.14,163.18,2900.0,138.4503,138.4503,138.3315,138.3655,2900.0
2019-01-16 12:10:00,163.22,163.37,163.19,163.29,3948.0,138.3994,138.5266,138.3739,138.4587,3948.0
2019-01-16 12:15:00,163.27,163.43,163.22,163.43,4200.0,138.4418,138.5774,138.3994,138.5774,4200.0
2019-01-16 12:20:00,163.44,163.46,163.23,163.44,7989.0,138.5859,138.6029,138.4079,138.5859,7989.0
2019-01-16 12:25:00,163.42,163.56,163.42,163.52,8750.0,138.569,138.6877,138.569,138.6538,8750.0
2019-01-16 12:30:00,163.53,163.55,163.39,163.46,8695.0,138.6622,138.6792,138.5435,138.6029,8695.0
2019-01-16 12:35:00,163.49,163.55,163.43,163.53,4116.0,138.6283,138.6792,138.5774,138.6622,4116.0
2019-01-16 12:40:00,163.47,163.47,163.33,163.4,5362.0,138.6114,138.6114,138.4926,138.552,5362.0
2019-01-16 12:45:00,163.38,163.4,163.24,163.31,3028.0,138.535,138.552,138.4163,138.4757,3028.0
2019-01-16 12:50:00,163.35,163.39,163.33,163.38,2912.0,138.5096,138.5435,138.4926,138.535,2912.0
2019-01-16 12:55:00,163.38,163.44,163.3,163.42,6300.0,138.535,138.5859,138.4672,138.569,6300.0
2019-01-16 13:00:00,163.41,163.48,163.39,163.44,7265.0,138.5605,138.6198,138.5435,138.5859,7265.0
2019-01-16 13:05:00,163.47,163.49,163.38,163.44,8956.0,138.6114,138.6283,138.535,138.5859,8956.0
2019-01-16 13:10:00,163.45,163.56,163.45,163.47,8040.0,138.5944,138.6877,138.5944,138.6114,8040.0
2019-01-16 13:15:00,163.47,163.49,163.43,163.47,8685.0,138.6114,138.6283,138.5774,138.6114,8685.0
2019-01-16 13:20:00,163.49,163.53,163.39,163.47,6017.0,138.6283,138.6622,138.5435,138.6114,6017.0
2019-01-16 13:25:00,163.48,163.55,163.44,163.44,4540.0,138.6198,138.6792,138.5859,138.5859,4540.0
2019-01-16 13:30:00,163.46,163.7,163.45,163.7,16548.0,138.6029,138.8064,138.5944,138.8064,16548.0
2019-01-16 13:35:00,163.66,163.8,163.66,163.69,4490.0,138.7725,138.8912,138.7725,138.7979,4490.0
2019-01-16 13:40:00,163.72,163.72,163.56,163.59,6729.0,138.8233,138.8233,138.6877,138.7131,6729.0
2019-01-16 13:45:00,163.57,163.66,163.55,163.63,5155.0,138.6962,138.7725,138.6792,138.747,5155.0
2019-01-16 13:50:00,163.62,163.69,163.6,163.69,1997.0,138.7385,138.7979,138.7216,138.7979,1997.0
2019-01-16 13:55:00,163.69,163.93,163.66,163.89,10651.0,138.7979,139.0014,138.7725,138.9675,10651.0
2019-01-16 14:00:00,163.9,164.01,163.89,163.96,4508.0,138.976,139.0692,138.9675,139.0268,4508.0
2019-01-16 14:05:00,164.0,164.02,163.8,163.84,8556.0,139.0608,139.0777,138.8912,138.9251,8556.0
2019-01-16 14:10:00,163.86,163.87,163.75,163.78,20235.0,138.9421,138.9505,138.8488,138.8742,20235.0
2019-01-16 14:15:00,163.8,163.96,163.78,163.91,5400.0,138.8912,139.0268,138.8742,138.9844,5400.0
2019-01-16 14:20:00,163.9,164.07,163.88,164.05,6284.0,138.976,139.1201,138.959,139.1032,6284.0
2019-01-16 14:25:00,164.05,164.14,163.9,163.97,6508.0,139.1032,139.1795,138.976,139.0353,6508.0
2019-01-16 14:30:00,163.93,163.97,163.76,163.96,9571.0,139.0014,139.0353,138.8573,139.0268,9571.0
2019-01-16 14:35:00,163.96,163.96,163.77,163.83,5613.0,139.0268,139.0268,138.8657,138.9166,5613.0
2019-01-16 14:40:00,163.86,163.86,163.59,163.59,7678.0,138.9421,138.9421,138.7131,138.7131,7678.0
2019-01-16 14:45:00,163.6,163.79,163.6,163.79,3535.0,138.7216,138.8827,138.7216,138.8827,3535.0
2019-01-16 14:50:00,163.79,163.87,163.56,163.59,8551.0,138.8827,138.9505,138.6877,138.7131,8551.0
2019-01-16 14:55:00,163.55,163.64,163.48,163.63,5527.0,138.6792,138.7555,138.6198,138.747,5527.0
2019-01-16 15:00:00,163.63,163.87,163.62,163.87,4718.0,138.747,138.9505,138.7385,138.9505,4718.0
2019-01-16 15:05:00,163.87,163.89,163.62,163.72,4851.0,138.9505,138.9675,138.7385,138.8233,4851.0
2019-01-16 15:10:00,163.69,163.77,163.54,163.61,6818.0,138.7979,138.8657,138.6707,138.7301,6818.0
2019-01-16 15:15:00,163.6,163.75,163.54,163.69,8493.0,138.7216,138.8488,138.6707,138.7979,8493.0
2019-01-16 15:20:00,163.62,164.13,163.62,164.11,37202.0,138.7385,139.171,138.7385,139.154,37202.0
2019-01-16 15:25:00,164.11,164.3,164.0,164.29,20980.0,139.154,139.3151,139.0608,139.3067,20980.0
2019-01-16 15:30:00,164.28,164.31,163.78,163.78,41186.0,139.2982,139.3236,138.8742,138.8742,41186.0
2019-01-16 15:35:00,163.84,164.03,163.84,163.94,8117.0,138.9251,139.0862,138.9251,139.0099,8117.0
2019-01-16 15:40:00,163.95,164.06,163.89,163.96,13349.0,139.0184,139.1116,138.9675,139.0268,13349.0
2019-01-16 15:45:00,163.95,164.05,163.82,163.95,13209.0,139.0184,139.1032,138.9081,139.0184,13209.0
2019-01-16 15:50:00,163.97,163.99,163.73,163.82,28629.0,139.0353,139.0523,138.8318,138.9081,28629.0
2019-01-16 15:55:00,163.86,163.94,163.6,163.72,95139.0,138.9421,139.0099,138.7216,138.8233,95139.0
2019-01-17 09:30:00,163.78,164.58,163.78,164.58,16079.0,138.8742,139.5526,138.8742,139.5526,16079.0
2019-01-17 09:35:00,164.57,164.66,164.08,164.52,21604.0,139.5441,139.6204,139.1286,139.5017,21604.0
2019-01-17 09:40:00,164.45,164.93,164.4,164.69,15042.0,139.4423,139.8493,139.3999,139.6458,15042.0
2019-01-17 09:45:00,164.67,164.77,163.82,164.08,16660.0,139.6289,139.7137,138.9081,139.1286,16660.0
2019-01-17 09:50:00,164.0,164.03,163.5,163.52,9542.0,139.0608,139.0862,138.6368,138.6538,9542.0
2019-01-17 09:55:00,163.59,163.73,163.22,163.66,5300.0,138.7131,138.8318,138.3994,138.7725,5300.0
2019-01-17 10:00:00,163.76,163.83,163.37,163.44,8242.0,138.8573,138.9166,138.5266,138.5859,8242.0
2019-01-17 10:05:00,163.44,163.68,163.19,163.25,11201.0,138.5859,138.7894,138.3739,138.4248,11201.0
2019-01-17 10:10:00,163.2,163.36,163.14,163.21,8523.0,138.3824,138.5181,138.3315,138.3909,8523.0
2019-01-17 10:15:00,163.15,163.3,163.08,163.11,5881.0,138.34,138.4672,138.2807,138.3061,5881.0
2019-01-17 10:20:00,163.11,163.49,163.06,163.49,5440.0,138.3061,138.6283,138.2637,138.6283,5440.0
2019-01-17 10:25:00,163.53,163.92,163.37,163.8,13999.0,138.6622,138.9929,138.5266,138.8912,13999.0
2019-01-17 10:30:00,163.89,163.98,163.76,163.92,10568.0,138.9675,139.0438,138.8573,138.9929,10568.0
2019-01-17 10:35:00,163.98,163.98,163.81,163.92,12077.0,139.0438,139.0438,138.8997,138.9929,12077.0
2019-01-17 10:40:00,163.89,163.94,163.7,163.76,3810.0,138.9675,139.0099,138.8064,138.8573,3810.0
2019-01-17 10:45:00,163.8,163.88,163.68,163.85,18744.0,138.8912,138.959,138.7894,138.9336,18744.0
2019-01-17 10:50:00,163.9,163.95,163.76,163.94,8556.0,138.976,139.0184,138.8573,139.0099,8556.0
2019-01-17 10:55:00,163.92,163.97,163.8,163.86,7651.0,138.9929,139.0353,138.8912,138.9421,7651.0
2019-01-17 11:00:00,163.85,164.17,163.75,164.17,7883.0,138.9336,139.2049,138.8488,139.2049,7883.0
2019-01-17 11:05:00,164.14,164.14,163.9,163.9,6200.0,139.1795,139.1795,138.976,138.976,6200.0
2019-01-17 11:10:00,163.95,164.0,163.83,163.83,7685.0,139.0184,139.0608,138.9166,138.9166,7685.0
2019-01-17 11:15:00,163.83,164.04,163.83,163.85,4863.0,138.9166,139.0947,138.9166,138.9336,4863.0
2019-01-17 11:20:00,163.86,164.01,163.83,163.92,3488.0,138.9421,139.0692,138.9166,138.9929,3488.0
2019-01-17 11:25:00,163.91,164.01,163.86,163.96,4641.0,138.9844,139.0692,138.9421,139.0268,4641.0
2019-01-17 11:30:00,163.92,163.96,163.78,163.85,4159.0,138.9929,139.0268,138.8742,138.9336,4159.0
2019-01-17 11:35:00,163.86,163.86,163.6,163.69,7334.0,138.9421,138.9421,138.7216,138.7979,7334.0
2019-01-17 11:40:00,163.78,163.83,163.55,163.59,5543.0,138.8742,138.9166,138.6792,138.7131,5543.0
2019-01-17 11:45:00,163.56,163.77,163.47,163.77,4811.0,138.6877,138.8657,138.6114,138.8657,4811.0
2019-01-17 11:50:00,163.79,163.86,163.68,163.85,6700.0,138.8827,138.9421,138.7894,138.9336,6700.0
2019-01-17 11:55:00,163.78,163.81,163.72,163.75,3618.0,138.8742,138.8997,138.8233,138.8488,3618.0
2019-01-17 12:00:00,163.81,163.9,163.74,163.79,4319.0,138.8997,138.976,138.8403,138.8827,4319.0
2019-01-17 12:05:00,163.79,163.79,163.67,163.72,2851.0,138.8827,138.8827,138.7809,138.8233,2851.0
2019-01-17 12:10:00,163.76,163.86,163.69,163.77,6911.0,138.8573,138.9421,138.7979,138.8657,6911.0
2019-01-17 12:15:00,163.78,163.86,163.66,163.68,5192.0,138.8742,138.9421,138.7725,138.7894,5192.0
2019-01-17 12:20:00,163.64,163.72,163.59,163.64,5452.0,138.7555,138.8233,138.7131,138.7555,5452.0
2019-01-17 12:25:00,163.63,163.66,163.6,163.64,2800.0,138.747,138.7725,138.7216,138.7555,2800.0
2019-01-17 12:30:00,163.66,163.86,163.66,163.83,4425.0,138.7725,138.9421,138.7725,138.9166,4425.0
2019-01-17 12:35:00,163.82,163.86,163.71,163.79,6085.0,138.9081,138.9421,138.8149,138.8827,6085.0
2019-01-17 12:40:00,163.82,163.84,163.78,163.81,1684.0,138.9081,138.9251,138.8742,138.8997,1684.0
2019-01-17 12:45:00,163.84,163.84,163.64,163.75,4099.0,138.9251,138.9251,138.7555,138.8488,4099.0
2019-01-17 12:50:00,163.73,163.8,163.72,163.78,3600.0,138.8318,138.8912,138.8233,138.8742,3600.0
2019-01-17 12:55:00,163.75,163.8,163.65,163.69,5400.0,138.8488,138.8912,138.764,138.7979,5400.0
2019-01-17 13:00:00,163.72,163.79,163.71,163.75,6492.0,138.8233,138.8827,138.8149,138.8488,6492.0
2019-01-17 13:05:00,163.74,163.8,163.71,163.75,3500.0,138.8403,138.8912,138.8149,138.8488,3500.0
2019-01-17 13:10:00,163.74,163.76,163.65,163.72,3540.0,138.8403,138.8573,138.764,138.8233,3540.0
2019-01-17 13:15:00,163.69,163.73,163.62,163.65,3753.0,138.7979,138.8318,138.7385,138.764,3753.0
2019-01-17 13:20:00,163.7,163.8,163.65,163.77,4714.0,138.8064,138.8912,138.764,138.8657,4714.0
2019-01-17 13:25:00,163.79,163.89,163.76,163.85,1831.0,138.8827,138.9675,138.8573,138.9336,1831.0
2019-01-17 13:30:00,163.87,163.95,163.83,163.93,2293.0,138.9505,139.0184,138.9166,139.0014,2293.0
2019-01-17 13:35:00,163.94,163.98,163.85,163.91,3628.0,139.0099,139.0438,138.9336,138.9844,3628.0
2019-01-17 13:40:00,163.95,164.04,163.89,163.89,4492.0,139.0184,139.0947,138.9675,138.9675,4492.0
2019-01-17 13:45:00,163.92,164.01,163.88,163.91,3735.0,138.9929,139.0692,138.959,138.9844,3735.0
2019-01-17 13:50:00,163.86,163.89,163.75,163.88,4624.0,138.9421,138.9675,138.8488,138.959,4624.0
2019-01-17 13:55:00,163.87,163.9,163.78,163.87,4297.0,138.9505,138.976,138.8742,138.9505,4297.0
2019-01-17 14:00:00,163.87,164.01,163.83,163.97,6465.0,138.9505,139.0692,138.9166,139.0353,6465.0
2019-01-17 14:05:00,164.02,164.11,163.84,163.84,8833.0,139.0777,139.154,138.9251,138.9251,8833.0
2019-01-17 14:10:00,163.83,163.88,163.74,163.74,6729.0,138.9166,138.959,138.8403,138.8403,6729.0
2019-01-17 14:15:00,163.78,163.85,163.76,163.83,4349.0,138.8742,138.9336,138.8573,138.9166,4349.0
2019-01-17 14:20:00,163.86,163.86,163.73,163.75,5244.0,138.9421,138.9421,138.8318,138.8488,5244.0
2019-01-17 14:25:00,163.76,163.76,163.66,163.66,3200.0,138.8573,138.8573,138.7725,138.7725,3200.0
2019-01-17 14:30:00,163.66,163.73,163.62,163.73,5184.0,138.7725,138.8318,138.7385,138.8318,5184.0
2019-01-17 14:35:00,163.73,163.93,163.65,163.84,14310.0,138.8318,139.0014,138.764,138.9251,14310.0
2019-01-17 14:40:00,163.87,164.18,163.79,163.96,32129.0,138.9505,139.2134,138.8827,139.0268,32129.0
2019-01-17 14:45:00,163.98,164.23,163.87,163.96,19274.0,139.0438,139.2558,138.9505,139.0268,19274.0
2019-01-17 14:50:00,163.94,164.04,163.75,163.83,6786.0,139.0099,139.0947,138.8488,138.9166,6786.0
2019-01-17 14:55:00,163.89,164.02,163.66,163.91,8926.0,138.9675,139.0777,138.7725,138.9844,8926.0
2019-01-17 15:00:00,163.92,163.94,163.65,163.68,6667.0,138.9929,139.0099,138.764,138.7894,6667.0
2019-01-17 15:05:00,163.71,163.92,163.68,163.81,4991.0,138.8149,138.9929,138.7894,138.8997,4991.0
2019-01-17 15:10:00,163.85,163.9,163.75,163.87,6537.0,138.9336,138.976,138.8488,138.9505,6537.0
2019-01-17 15:15:00,163.84,163.84,163.64,163.7,9680.0,138.9251,138.9251,138.7555,138.8064,9680.0
2019-01-17 15:20:00,163.74,163.84,163.72,163.75,6212.0,138.8403,138.9251,138.8233,138.8488,6212.0
2019-01-17 15:25:00,163.8,163.93,163.67,163.93,10244.0,138.8912,139.0014,138.7809,139.0014,10244.0
2019-01-17 15:30:00,163.93,164.09,163.9,164.09,8792.0,139.0014,139.1371,138.976,139.1371,8792.0
2019-01-17 15:35:00,164.07,164.14,163.9,163.91,16353.0,139.1201,139.1795,138.976,138.9844,16353.0
2019-01-17 15:40:00,163.92,163.99,163.88,163.95,16428.0,138.9929,139.0523,138.959,139.0184,16428.0
2019-01-17 15:45:00,163.99,164.14,163.93,163.94,20558.0,139.0523,139.1795,139.0014,139.0099,20558.0
2019-01-17 15:50:00,163.99,164.09,163.86,164.05,22744.0,139.0523,139.1371,138.9421,139.1032,22744.0
2019-01-17 15:55:00,164.09,164.4,164.09,164.38,60538.0,139.1371,139.3999,139.1371,139.383,60538.0
2019-01-18 09:30:00,165.25,165.25,164.55,164.55,235623.0,140.1207,140.1207,139.5271,139.5271,235623.0
2019-01-18 09:35:00,164.55,164.79,164.41,164.76,7313.0,139.5271,139.7306,139.4084,139.7052,7313.0
2019-01-18 09:40:00,164.76,165.04,164.69,164.7,50441.0,139.7052,139.9426,139.6458,139.6543,50441.0
2019-01-18 09:45:00,164.73,164.94,164.63,164.85,12609.0,139.6798,139.8578,139.595,139.7815,12609.0
2019-01-18 09:50:00,164.82,164.84,164.74,164.75,2744.0,139.7561,139.773,139.6882,139.6967,2744.0
2019-01-18 09:55:00,164.72,164.72,164.35,164.41,17726.0,139.6713,139.6713,139.3575,139.4084,17726.0
2019-01-18 10:00:00,164.39,164.43,164.11,164.11,4953.0,139.3915,139.4254,139.154,139.154,4953.0
2019-01-18 10:05:00,164.17,164.3,164.01,164.01,5796.0,139.2049,139.3151,139.0692,139.0692,5796.0
2019-01-18 10:10:00,163.96,163.96,163.64,163.65,5627.0,139.0268,139.0268,138.7555,138.764,5627.0
2019-01-18 10:15:00,163.7,163.95,163.6,163.8,12547.0,138.8064,139.0184,138.7216,138.8912,12547.0
2019-01-18 10:20:00,163.81,164.15,163.74,164.1,7413.0,138.8997,139.188,138.8403,139.1456,7413.0
2019-01-18 10:25:00,164.14,164.18,163.98,164.07,3906.0,139.1795,139.2134,139.0438,139.1201,3906.0
2019-01-18 10:30:00,163.98,164.11,163.86,163.86,7251.0,139.0438,139.154,138.9421,138.9421,7251.0
2019-01-18 10:35:00,163.86,163.86,163.38,163.47,6818.0,138.9421,138.9421,138.535,138.6114,6818.0
2019-01-18 10:40:00,163.46,163.75,163.38,163.63,15912.0,138.6029,138.8488,138.535,138.747,15912.0
2019-01-18 10:45:00,163.65,163.98,163.65,163.95,6023.0,138.764,139.0438,138.764,139.0184,6023.0
2019-01-18 10:50:00,164.01,164.01,163.71,163.86,19663.0,139.0692,139.0692,138.8149,138.9421,19663.0
2019-01-18 10:55:00,163.79,163.94,163.71,163.93,35253.0,138.8827,139.0099,138.8149,139.0014,35253.0
2019-01-18 11:00:00,163.89,163.92,163.59,163.77,11502.0,138.9675,138.9929,138.7131,138.8657,11502.0
2019-01-18 11:05:00,163.71,163.83,163.65,163.68,3347.0,138.8149,138.9166,138.764,138.7894,3347.0
2019-01-18 11:10:00,163.66,163.67,163.46,163.54,6833.0,138.7725,138.7809,138.6029,138.6707,6833.0
2019-01-18 11:15:00,163.56,163.69,163.55,163.55,1857.0,138.6877,138.7979,138.6792,138.6792,1857.0
2019-01-18 11:20:00,163.56,163.63,163.42,163.59,8656.0,138.6877,138.747,138.569,138.7131,8656.0
2019-01-18 11:25:00,163.65,163.78,163.51,163.78,8257.0,138.764,138.8742,138.6453,138.8742,8257.0
2019-01-18 11:30:00,163.77,163.91,163.75,163.87,9647.0,138.8657,138.9844,138.8488,138.9505,9647.0
2019-01-18 11:35:00,163.9,163.96,163.87,163.88,5819.0,138.976,139.0268,138.9505,138.959,5819.0
2019-01-18 11:40:00,163.83,163.93,163.83,163.93,3135.0,138.9166,139.0014,138.9166,139.0014,3135.0
2019-01-18 11:45:00,163.9,163.96,163.88,163.88,4847.0,138.976,139.0268,138.959,138.959,4847.0
2019-01-18 11:50:00,163.9,163.9,163.84,163.89,3132.0,138.976,138.976,138.9251,138.9675,3132.0
2019-01-18 11:55:00,163.9,164.02,163.9,164.02,4873.0,138.976,139.0777,138.976,139.0777,4873.0
2019-01-18 12:00:00,164.05,164.17,164.02,164.02,3851.0,139.1032,139.2049,139.0777,139.0777,3851.0
2019-01-18 12:05:00,164.0,164.02,163.83,163.84,2664.0,139.0608,139.0777,138.9166,138.9251,2664.0
2019-01-18 12:10:00,163.84,164.16,163.84,164.14,7155.0,138.9251,139.1964,138.9251,139.1795,7155.0
2019-01-18 12:15:00,164.09,164.2,163.95,163.95,74964.0,139.1371,139.2303,139.0184,139.0184,74964.0
2019-01-18 12:20:00,163.95,164.29,163.92,164.19,9322.0,139.0184,139.3067,138.9929,139.2219,9322.0
2019-01-18 12:25:00,164.19,164.24,164.08,164.08,8590.0,139.2219,139.2643,139.1286,139.1286,8590.0
2019-01-18 12:30:00,164.07,164.3,164.07,164.22,5161.0,139.1201,139.3151,139.1201,139.2473,5161.0
2019-01-18 12:35:00,164.2,164.52,164.14,164.52,13110.0,139.2303,139.5017,139.1795,139.5017,13110.0
2019-01-18 12:40:00,164.51,164.57,164.47,164.5,8039.0,139.4932,139.5441,139.4593,139.4847,8039.0
2019-01-18 12:45:00,164.43,164.53,164.43,164.51,30209.0,139.4254,139.5102,139.4254,139.4932,30209.0
2019-01-18 12:50:00,164.5,164.57,164.35,164.35,11527.0,139.4847,139.5441,139.3575,139.3575,11527.0
2019-01-18 12:55:00,164.35,164.48,164.31,164.46,13491.0,139.3575,139.4678,139.3236,139.4508,13491.0
2019-01-18 13:00:00,164.41,164.67,164.3,164.61,10239.0,139.4084,139.6289,139.3151,139.578,10239.0
2019-01-18 13:05:00,164.58,164.65,164.54,164.54,6923.0,139.5526,139.6119,139.5186,139.5186,6923.0
2019-01-18 13:10:00,164.52,164.56,164.4,164.42,20914.0,139.5017,139.5356,139.3999,139.4169,20914.0
2019-01-18 13:15:00,164.43,164.43,164.23,164.34,9872.0,139.4254,139.4254,139.2558,139.3491,9872.0
2019-01-18 13:20:00,164.36,164.42,164.27,164.36,9470.0,139.366,139.4169,139.2897,139.366,9470.0
2019-01-18 13:25:00,164.35,164.35,164.02,164.06,5400.0,139.3575,139.3575,139.0777,139.1116,5400.0
2019-01-18 13:30:00,164.08,164.11,164.0,164.11,2405.0,139.1286,139.154,139.0608,139.154,2405.0
2019-01-18 13:35:00,164.08,164.14,164.06,164.06,5919.0,139.1286,139.1795,139.1116,139.1116,5919.0
2019-01-18 13:40:00,164.1,164.12,164.02,164.02,4675.0,139.1456,139.1625,139.0777,139.0777,4675.0
2019-01-18 13:45:00,163.99,164.09,163.93,164.05,4200.0,139.0523,139.1371,139.0014,139.1032,4200.0
2019-01-18 13:50:00,164.09,164.09,164.03,164.08,1335.0,139.1371,139.1371,139.0862,139.1286,1335.0
2019-01-18 13:55:00,164.06,164.06,163.97,164.01,2319.0,139.1116,139.1116,139.0353,139.0692,2319.0
2019-01-18 14:00:00,164.0,164.15,164.0,164.11,4414.0,139.0608,139.188,139.0608,139.154,4414.0
2019-01-18 14:05:00,164.12,164.17,164.04,164.11,5331.0,139.1625,139.2049,139.0947,139.154,5331.0
2019-01-18 14:10:00,164.12,164.12,164.03,164.07,2914.0,139.1625,139.1625,139.0862,139.1201,2914.0
2019-01-18 14:15:00,164.03,164.05,163.94,163.98,5134.0,139.0862,139.1032,139.0099,139.0438,5134.0
2019-01-18 14:20:00,163.94,164.01,163.86,163.89,4765.0,139.0099,139.0692,138.9421,138.9675,4765.0
2019-01-18 14:25:00,163.91,163.94,163.85,163.92,2621.0,138.9844,139.0099,138.9336,138.9929,2621.0
2019-01-18 14:30:00,163.89,164.03,163.88,163.97,4014.0,138.9675,139.0862,138.959,139.0353,4014.0
2019-01-18 14:35:00,163.96,163.99,163.87,163.87,2550.0,139.0268,139.0523,138.9505,138.9505,2550.0
2019-01-18 14:40:00,163.88,163.88,163.73,163.79,4868.0,138.959,138.959,138.8318,138.8827,4868.0
2019-01-18 14:45:00,163.81,163.9,163.81,163.9,2048.0,138.8997,138.976,138.8997,138.976,2048.0
2019-01-18 14:50:00,163.87,164.09,163.84,164.08,5820.0,138.9505,139.1371,138.9251,139.1286,5820.0
2019-01-18 14:55:00,164.08,164.23,164.05,164.17,7199.0,139.1286,139.2558,139.1032,139.2049,7199.0
2019-01-18 15:00:00,164.15,164.23,164.06,164.18,7622.0,139.188,139.2558,139.1116,139.2134,7622.0
2019-01-18 15:05:00,164.17,164.26,164.1,164.1,4100.0,139.2049,139.2812,139.1456,139.1456,4100.0
2019-01-18 15:10:00,164.06,164.25,163.98,164.25,16030.0,139.1116,139.2727,139.0438,139.2727,16030.0
2019-01-18 15:15:00,164.25,164.29,164.1,164.11,6877.0,139.2727,139.3067,139.1456,139.154,6877.0
2019-01-18 15:20:00,164.14,164.19,164.02,164.02,5294.0,139.1795,139.2219,139.0777,139.0777,5294.0
2019-01-18 15:25:00,163.97,164.14,163.97,164.08,10717.0,139.0353,139.1795,139.0353,139.1286,10717.0
2019-01-18 15:30:00,164.06,164.21,164.06,164.19,9374.0,139.1116,139.2388,139.1116,139.2219,9374.0
2019-01-18 15:35:00,164.16,164.35,164.16,164.34,16619.0,139.1964,139.3575,139.1964,139.3491,16619.0
2019-01-18 15:40:00,164.32,164.45,164.31,164.41,24191.0,139.3321,139.4423,139.3236,139.4084,24191.0
2019-01-18 15:45:00,164.43,164.57,164.31,164.34,29346.0,139.4254,139.5441,139.3236,139.3491,29346.0
2019-01-18 15:50:00,164.34,164.34,164.1,164.32,34096.0,139.3491,139.3491,139.1456,139.3321,34096.0
2019-01-18 15:55:00,164.34,164.72,164.28,164.62,104244.0,139.3491,139.6713,139.2982,139.5865,104244.0
2019-01-22 09:30:00,164.52,164.92,164.28,164.51,44207.0,139.5017,139.8409,139.2982,139.4932,44207.0
2019-01-22 09:35:00,164.36,164.94,164.07,164.26,17132.0,139.366,139.8578,139.1201,139.2812,17132.0
2019-01-22 09:40:00,164.36,164.55,164.03,164.44,15066.0,139.366,139.5271,139.0862,139.4339,15066.0
2019-01-22 09:45:00,164.44,164.99,164.33,164.96,22367.0,139.4339,139.9002,139.3406,139.8748,22367.0
2019-01-22 09:50:00,165.0,165.26,164.83,165.2,12632.0,139.9087,140.1292,139.7645,140.0783,12632.0
2019-01-22 09:55:00,165.2,165.41,164.9,164.9,9850.0,140.0783,140.2563,139.8239,139.8239,9850.0
2019-01-22 10:00:00,164.83,164.83,164.59,164.73,10402.0,139.7645,139.7645,139.561,139.6798,10402.0
2019-01-22 10:05:00,164.74,164.9,164.58,164.9,14203.0,139.6882,139.8239,139.5526,139.8239,14203.0
2019-01-22 10:10:00,164.9,164.93,164.69,164.72,7511.0,139.8239,139.8493,139.6458,139.6713,7511.0
2019-01-22 10:15:00,164.69,165.19,164.68,165.05,11037.0,139.6458,140.0698,139.6374,139.9511,11037.0
2019-01-22 10:20:00,165.07,165.35,165.04,165.18,10009.0,139.968,140.2055,139.9426,140.0613,10009.0
2019-01-22 10:25:00,165.21,165.28,164.98,165.06,10362.0,140.0868,140.1461,139.8917,139.9596,10362.0
2019-01-22 10:30:00,165.06,165.14,164.64,164.64,15499.0,139.9596,140.0274,139.6034,139.6034,15499.0
2019-01-22 10:35:00,164.62,164.69,164.09,164.17,10040.0,139.5865,139.6458,139.1371,139.2049,10040.0
2019-01-22 10:40:00,164.09,164.29,164.02,164.07,5678.0,139.1371,139.3067,139.0777,139.1201,5678.0
2019-01-22 10:45:00,164.05,164.24,163.87,164.01,11926.0,139.1032,139.2643,138.9505,139.0692,11926.0
2019-01-22 10:50:00,164.04,164.17,163.62,163.83,7161.0,139.0947,139.2049,138.7385,138.9166,7161.0
2019-01-22 10:55:00,163.77,163.89,163.53,163.53,15972.0,138.8657,138.9675,138.6622,138.6622,15972.0
2019-01-22 11:00:00,163.52,163.93,163.5,163.8,30356.0,138.6538,139.0014,138.6368,138.8912,30356.0
2019-01-22 11:05:00,163.78,163.98,163.78,163.87,7846.0,138.8742,139.0438,138.8742,138.9505,7846.0
2019-01-22 11:10:00,163.87,164.12,163.87,163.93,6214.0,138.9505,139.1625,138.9505,139.0014,6214.0
2019-01-22 11:15:00,163.92,164.1,163.91,163.94,3200.0,138.9929,139.1456,138.9844,139.0099,3200.0
2019-01-22 11:20:00,164.02,164.13,163.99,164.05,4085.0,139.0777,139.171,139.0523,139.1032,4085.0
2019-01-22 11:25:00,164.09,164.31,164.08,164.31,4197.0,139.1371,139.3236,139.1286,139.3236,4197.0
2019-01-22 11:30:00,164.32,164.39,164.13,164.13,8508.0,139.3321,139.3915,139.171,139.171,8508.0
2019-01-22 11:35:00,164.13,164.15,164.04,164.06,3616.0,139.171,139.188,139.0947,139.1116,3616.0
2019-01-22 11:40:00,164.04,164.05,163.9,164.0,9048.0,139.0947,139.1032,138.976,139.0608,9048.0
2019-01-22 11:45:00,164.0,164.18,164.0,164.06,4697.0,139.0608,139.2134,139.0608,139.1116,4697.0
2019-01-22 11:50:00,164.0,164.12,163.91,164.03,4117.0,139.0608,139.1625,138.9844,139.0862,4117.0
2019-01-22 11:55:00,164.08,164.18,163.92,163.97,3327.0,139.1286,139.2134,138.9929,139.0353,3327.0
2019-01-22 12:00:00,164.05,164.2,163.95,164.13,4070.0,139.1032,139.2303,139.0184,139.171,4070.0
2019-01-22 12:05:00,164.12,164.29,164.07,164.21,4112.0,139.1625,139.3067,139.1201,139.2388,4112.0
2019-01-22 12:10:00,164.17,164.22,164.07,164.07,2516.0,139.2049,139.2473,139.1201,139.1201,2516.0
2019-01-22 12:15:00,164.05,164.1,163.87,163.89,2426.0,139.1032,139.1456,138.9505,138.9675,2426.0
2019-01-22 12:20:00,163.91,163.94,163.73,163.73,3154.0,138.9844,139.0099,138.8318,138.8318,3154.0
2019-01-22 12:25:00,163.71,163.76,163.61,163.61,2826.0,138.8149,138.8573,138.7301,138.7301,2826.0
2019-01-22 12:30:00,163.64,163.75,163.51,163.52,2358.0,138.7555,138.8488,138.6453,138.6538,2358.0
2019-01-22 12:35:00,163.45,163.6,163.41,163.48,4687.0,138.5944,138.7216,138.5605,138.6198,4687.0
2019-01-22 12:40:00,163.43,163.51,163.29,163.47,3982.0,138.5774,138.6453,138.4587,138.6114,3982.0
2019-01-22 12:45:00,163.48,163.6,163.44,163.55,5634.0,138.6198,138.7216,138.5859,138.6792,5634.0
2019-01-22 12:50:00,163.55,163.76,163.55,163.75,5314.0,138.6792,138.8573,138.6792,138.8488,5314.0
2019-01-22 12:55:00,163.72,163.75,163.59,163.69,8574.0,138.8233,138.8488,138.7131,138.7979,8574.0
2019-01-22 13:00:00,163.71,163.72,163.45,163.71,11803.0,138.8149,138.8233,138.5944,138.8149,11803.0
2019-01-22 13:05:00,163.65,163.69,163.31,163.35,1851.0,138.764,138.7979,138.4757,138.5096,1851.0
2019-01-22 13:10:00,163.33,163.58,163.17,163.57,12704.0,138.4926,138.7046,138.357,138.6962,12704.0
2019-01-22 13:15:00,163.55,163.62,163.49,163.5,4403.0,138.6792,138.7385,138.6283,138.6368,4403.0
2019-01-22 13:20:00,163.55,163.79,163.43,163.74,8364.0,138.6792,138.8827,138.5774,138.8403,8364.0
2019-01-22 13:25:00,163.76,164.01,163.7,163.99,8900.0,138.8573,139.0692,138.8064,139.0523,8900.0
2019-01-22 13:30:00,164.03,164.11,163.96,164.03,10161.0,139.0862,139.154,139.0268,139.0862,10161.0
2019-01-22 13:35:00,164.01,164.12,163.97,164.06,10946.0,139.0692,139.1625,139.0353,139.1116,10946.0
2019-01-22 13:40:00,164.11,164.23,164.02,164.15,6691.0,139.154,139.2558,139.0777,139.188,6691.0
2019-01-22 13:45:00,164.13,164.22,164.07,164.2,7434.0,139.171,139.2473,139.1201,139.2303,7434.0
2019-01-22 13:50:00,164.27,164.56,164.26,164.51,7641.0,139.2897,139.5356,139.2812,139.4932,7641.0
2019-01-22 13:55:00,164.48,164.74,164.46,164.66,6606.0,139.4678,139.6882,139.4508,139.6204,6606.0
2019-01-22 14:00:00,164.58,164.58,164.34,164.38,19068.0,139.5526,139.5526,139.3491,139.383,19068.0
2019-01-22 14:05:00,164.35,164.44,164.26,164.28,3581.0,139.3575,139.4339,139.2812,139.2982,3581.0
2019-01-22 14:10:00,164.29,164.32,163.9,163.92,4600.0,139.3067,139.3321,138.976,138.9929,4600.0
2019-01-22 14:15:00,163.95,164.06,163.74,163.75,4109.0,139.0184,139.1116,138.8403,138.8488,4109.0
2019-01-22 14:20:00,163.71,163.84,163.57,163.59,5654.0,138.8149,138.9251,138.6962,138.7131,5654.0
2019-01-22 14:25:00,163.63,163.69,163.43,163.46,8275.0,138.747,138.7979,138.5774,138.6029,8275.0
2019-01-22 14:30:00,163.46,163.52,163.29,163.37,4486.0,138.6029,138.6538,138.4587,138.5266,4486.0
2019-01-22 14:35:00,163.35,163.38,163.19,163.25,4202.0,138.5096,138.535,138.3739,138.4248,4202.0
2019-01-22 14:40:00,163.29,163.44,163.28,163.32,5387.0,138.4587,138.5859,138.4503,138.4842,5387.0
2019-01-22 14:45:00,163.34,163.37,163.25,163.26,4499.0,138.5011,138.5266,138.4248,138.4333,4499.0
2019-01-22 14:50:00,163.28,163.56,163.25,163.53,7289.0,138.4503,138.6877,138.4248,138.6622,7289.0
2019-01-22 14:55:00,163.58,163.74,163.58,163.62,3583.0,138.7046,138.8403,138.7046,138.7385,3583.0
2019-01-22 15:00:00,163.66,163.66,163.3,163.39,8172.0,138.7725,138.7725,138.4672,138.5435,8172.0
2019-01-22 15:05:00,163.34,163.44,163.27,163.43,4969.0,138.5011,138.5859,138.4418,138.5774,4969.0
2019-01-22 15:10:00,163.44,163.73,163.36,163.64,8967.0,138.5859,138.8318,138.5181,138.7555,8967.0
2019-01-22 15:15:00,163.64,163.91,163.64,163.89,8807.0,138.7555,138.9844,138.7555,138.9675,8807.0
2019-01-22 15:20:00,163.91,163.92,163.7,163.83,8889.0,138.9844,138.9929,138.8064,138.9166,8889.0
2019-01-22 15:25:00,163.84,164.11,163.81,163.98,11612.0,138.9251,139.154,138.8997,139.0438,11612.0
2019-01-22 15:30:00,163.99,164.03,163.78,163.78,13506.0,139.0523,139.0862,138.8742,138.8742,13506.0
2019-01-22 15:35:00,163.78,164.24,163.67,164.21,14808.0,138.8742,139.2643,138.7809,139.2388,14808.0
2019-01-22 15:40:00,164.24,164.52,164.0,164.0,26484.0,139.2643,139.5017,139.0608,139.0608,26484.0
2019-01-22 15:45:00,163.97,164.02,163.76,163.86,29757.0,139.0353,139.0777,138.8573,138.9421,29757.0
2019-01-22 15:50:00,163.88,164.14,163.87,164.09,24679.0,138.959,139.1795,138.9505,139.1371,24679.0
2019-01-22 15:55:00,164.1,164.7,164.07,164.7,139263.0,139.1456,139.6543,139.1201,139.6543,139263.0
2019-01-23 09:30:00,164.51,165.29,164.51,164.96,29079.0,139.4932,140.1546,139.4932,139.8748,29079.0
2019-01-23 09:35:00,164.96,165.01,164.34,164.64,20582.0,139.8748,139.9172,139.3491,139.6034,20582.0
2019-01-23 09:40:00,164.73,164.74,164.48,164.7,3225.0,139.6798,139.6882,139.4678,139.6543,3225.0
2019-01-23 09:45:00,164.75,164.87,164.68,164.72,6878.0,139.6967,139.7985,139.6374,139.6713,6878.0
2019-01-23 09:50:00,164.73,164.85,164.71,164.85,2952.0,139.6798,139.7815,139.6628,139.7815,2952.0
2019-01-23 09:55:00,164.8,164.86,164.61,164.86,5162.0,139.7391,139.79,139.578,139.79,5162.0
2019-01-23 10:00:00,164.78,165.19,164.78,165.19,6067.0,139.7221,140.0698,139.7221,140.0698,6067.0
2019-01-23 10:05:00,165.08,165.24,165.07,165.22,6501.0,139.9765,140.1122,139.968,140.0952,6501.0
2019-01-23 10:10:00,165.2,165.42,165.05,165.42,19995.0,140.0783,140.2648,139.9511,140.2648,19995.0
2019-01-23 10:15:00,165.4,165.4,165.16,165.26,5568.0,140.2479,140.2479,140.0444,140.1292,5568.0
2019-01-23 10:20:00,165.31,165.36,165.15,165.2,3112.0,140.1716,140.2139,140.0359,140.0783,3112.0
2019-01-23 10:25:00,165.22,165.26,165.07,165.16,6245.0,140.0952,140.1292,139.968,140.0444,6245.0
2019-01-23 10:30:00,165.08,165.22,164.94,165.15,7864.0,139.9765,140.0952,139.8578,140.0359,7864.0
2019-01-23 10:35:00,165.09,165.13,164.9,165.07,6100.0,139.985,140.0189,139.8239,139.968,6100.0
2019-01-23 10:40:00,165.06,165.2,165.06,165.19,3901.0,139.9596,140.0783,139.9596,140.0698,3901.0
2019-01-23 10:45:00,165.13,165.13,164.95,164.99,6978.0,140.0189,140.0189,139.8663,139.9002,6978.0
2019-01-23 10:50:00,164.98,165.14,164.95,164.97,5018.0,139.8917,140.0274,139.8663,139.8833,5018.0
2019-01-23 10:55:00,164.97,165.04,164.88,165.04,20006.0,139.8833,139.9426,139.8069,139.9426,20006.0
2019-01-23 11:00:00,165.09,165.11,164.86,164.86,4616.0,139.985,140.002,139.79,139.79,4616.0
2019-01-23 11:05:00,164.87,165.01,164.84,164.97,5395.0,139.7985,139.9172,139.773,139.8833,5395.0
2019-01-23 11:10:00,164.99,165.04,164.87,165.01,7451.0,139.9002,139.9426,139.7985,139.9172,7451.0
2019-01-23 11:15:00,165.01,165.13,164.88,164.91,10354.0,139.9172,140.0189,139.8069,139.8324,10354.0
2019-01-23 11:20:00,164.94,164.96,164.77,164.84,7589.0,139.8578,139.8748,139.7137,139.773,7589.0
2019-01-23 11:25:00,164.86,165.2,164.8,165.2,6018.0,139.79,140.0783,139.7391,140.0783,6018.0
2019-01-23 11:30:00,165.2,165.2,164.96,165.14,4385.0,140.0783,140.0783,139.8748,140.0274,4385.0
2019-01-23 11:35:00,165.14,165.19,165.01,165.19,4201.0,140.0274,140.0698,139.9172,140.0698,4201.0
2019-01-23 11:40:00,165.16,165.24,165.02,165.06,11232.0,140.0444,140.1122,139.9257,139.9596,11232.0
2019-01-23 11:45:00,165.08,165.09,164.82,164.91,15204.0,139.9765,139.985,139.7561,139.8324,15204.0
2019-01-23 11:50:00,164.91,164.95,164.83,164.84,14260.0,139.8324,139.8663,139.7645,139.773,14260.0
2019-01-23 11:55:00,164.8,164.91,164.76,164.9,13739.0,139.7391,139.8324,139.7052,139.8239,13739.0
2019-01-23 12:00:00,164.9,164.99,164.78,164.82,7498.0,139.8239,139.9002,139.7221,139.7561,7498.0
2019-01-23 12:05:00,164.81,164.83,164.43,164.61,9935.0,139.7476,139.7645,139.4254,139.578,9935.0
2019-01-23 12:10:00,164.58,164.7,164.55,164.64,5905.0,139.5526,139.6543,139.5271,139.6034,5905.0
2019-01-23 12:15:00,164.67,164.71,164.52,164.64,15364.0,139.6289,139.6628,139.5017,139.6034,15364.0
2019-01-23 12:20:00,164.75,164.82,164.7,164.81,7109.0,139.6967,139.7561,139.6543,139.7476,7109.0
2019-01-23 12:25:00,164.78,164.89,164.76,164.87,18847.0,139.7221,139.8154,139.7052,139.7985,18847.0
2019-01-23 12:30:00,164.85,165.04,164.84,164.97,6612.0,139.7815,139.9426,139.773,139.8833,6612.0
2019-01-23 12:35:00,164.94,165.12,164.93,165.12,6178.0,139.8578,140.0104,139.8493,140.0104,6178.0
2019-01-23 12:40:00,165.12,165.45,165.12,165.45,18826.0,140.0104,140.2903,140.0104,140.2903,18826.0
2019-01-23 12:45:00,165.43,165.66,165.42,165.54,44046.0,140.2733,140.4683,140.2648,140.3666,44046.0
2019-01-23 12:50:00,165.55,165.67,165.24,165.24,52778.0,140.3751,140.4768,140.1122,140.1122,52778.0
2019-01-23 12:55:00,165.24,165.25,165.12,165.16,34056.0,140.1122,140.1207,140.0104,140.0444,34056.0
2019-01-23 13:00:00,165.16,165.2,165.07,165.08,4787.0,140.0444,140.0783,139.968,139.9765,4787.0
2019-01-23 13:05:00,165.08,165.24,165.04,165.23,7962.0,139.9765,140.1122,139.9426,140.1037,7962.0
2019-01-23 13:10:00,165.23,165.27,165.02,165.14,7341.0,140.1037,140.1376,139.9257,140.0274,7341.0
2019-01-23 13:15:00,165.14,165.28,165.11,165.19,2900.0,140.0274,140.1461,140.002,140.0698,2900.0
2019-01-23 13:20:00,165.21,165.21,164.94,165.0,11690.0,140.0868,140.0868,139.8578,139.9087,11690.0
2019-01-23 13:25:00,165.09,165.09,164.87,164.88,2400.0,139.985,139.985,139.7985,139.8069,2400.0
2019-01-23 13:30:00,164.95,164.99,164.91,164.91,10058.0,139.8663,139.9002,139.8324,139.8324,10058.0
2019-01-23 13:35:00,164.92,165.1,164.92,165.09,7581.0,139.8409,139.9935,139.8409,139.985,7581.0
2019-01-23 13:40:00,165.09,165.1,164.97,165.02,2966.0,139.985,139.9935,139.8833,139.9257,2966.0
2019-01-23 13:45:00,165.0,165.02,164.91,164.92,4886.0,139.9087,139.9257,139.8324,139.8409,4886.0
2019-01-23 13:50:00,164.92,165.0,164.84,164.96,5949.0,139.8409,139.9087,139.773,139.8748,5949.0
2019-01-23 13:55:00,164.93,165.0,164.89,165.0,7543.0,139.8493,139.9087,139.8154,139.9087,7543.0
2019-01-23 14:00:00,165.0,165.1,164.92,165.08,6573.0,139.9087,139.9935,139.8409,139.9765,6573.0
2019-01-23 14:05:00,165.07,165.15,165.04,165.09,6907.0,139.968,140.0359,139.9426,139.985,6907.0
2019-01-23 14:10:00,165.08,165.1,164.99,164.99,8270.0,139.9765,139.9935,139.9002,139.9002,8270.0
2019-01-23 14:15:00,164.99,165.04,164.95,164.95,3155.0,139.9002,139.9426,139.8663,139.8663,3155.0
2019-01-23 14:20:00,164.93,165.1,164.9,165.09,4877.0,139.8493,139.9935,139.8239,139.985,4877.0
2019-01-23 14:25:00,165.06,165.11,164.99,165.11,5551.0,139.9596,140.002,139.9002,140.002,5551.0
2019-01-23 14:30:00,165.06,165.09,164.97,165.05,7385.0,139.9596,139.985,139.8833,139.9511,7385.0
2019-01-23 14:35:00,165.08,165.11,164.98,165.03,4081.0,139.9765,140.002,139.8917,139.9341,4081.0
2019-01-23 14:40:00,165.03,165.07,164.95,164.98,4783.0,139.9341,139.968,139.8663,139.8917,4783.0
2019-01-23 14:45:00,164.98,165.02,164.88,165.0,2700.0,139.8917,139.9257,139.8069,139.9087,2700.0
2019-01-23 14:50:00,165.03,165.14,165.02,165.1,7385.0,139.9341,140.0274,139.9257,139.9935,7385.0
2019-01-23 14:55:00,165.06,165.08,164.98,165.01,7915.0,139.9596,139.9765,139.8917,139.9172,7915.0
2019-01-23 15:00:00,165.01,165.16,164.96,165.0,15292.0,139.9172,140.0444,139.8748,139.9087,15292.0
2019-01-23 15:05:00,165.05,165.16,164.97,164.98,7788.0,139.9511,140.0444,139.8833,139.8917,7788.0
2019-01-23 15:10:00,164.97,165.13,164.94,165.09,11115.0,139.8833,140.0189,139.8578,139.985,11115.0
2019-01-23 15:15:00,165.12,165.28,165.0,165.27,11685.0,140.0104,140.1461,139.9087,140.1376,11685.0
2019-01-23 15:20:00,165.31,165.33,165.1,165.13,22155.0,140.1716,140.1885,139.9935,140.0189,22155.0
2019-01-23 15:25:00,165.12,165.22,165.0,165.21,24795.0,140.0104,140.0952,139.9087,140.0868,24795.0
2019-01-23 15:30:00,165.22,165.27,165.04,165.24,17102.0,140.0952,140.1376,139.9426,140.1122,17102.0
2019-01-23 15:35:00,165.25,165.5,165.2,165.46,22817.0,140.1207,140.3327,140.0783,140.2987,22817.0
2019-01-23 15:40:00,165.45,165.51,165.24,165.45,38421.0,140.2903,140.3411,140.1122,140.2903,38421.0
2019-01-23 15:45:00,165.45,165.51,165.14,165.35,58783.0,140.2903,140.3411,140.0274,140.2055,58783.0
2019-01-23 15:50:00,165.35,165.44,165.13,165.22,70237.0,140.2055,140.2818,140.0189,140.0952,70237.0
2019-01-23 15:55:00,165.23,165.8,165.23,165.77,90734.0,140.1037,140.587,140.1037,140.5616,90734.0
2019-01-24 09:30:00,164.81,165.54,164.75,164.75,26471.0,139.7476,140.3666,139.6967,139.6967,26471.0
2019-01-24 09:35:00,164.73,165.07,164.11,164.12,17711.0,139.6798,139.968,139.154,139.1625,17711.0
2019-01-24 09:40:00,164.26,164.79,164.24,164.79,5488.0,139.2812,139.7306,139.2643,139.7306,5488.0
2019-01-24 09:45:00,164.96,165.35,164.96,165.09,14712.0,139.8748,140.2055,139.8748,139.985,14712.0
2019-01-24 09:50:00,165.1,165.32,165.1,165.18,3322.0,139.9935,140.18,139.9935,140.0613,3322.0
2019-01-24 09:55:00,165.13,165.33,164.94,165.08,6651.0,140.0189,140.1885,139.8578,139.9765,6651.0
2019-01-24 10:00:00,164.98,165.32,164.98,165.17,6142.0,139.8917,140.18,139.8917,140.0528,6142.0
2019-01-24 10:05:00,165.16,165.67,165.04,165.43,5621.0,140.0444,140.4768,139.9426,140.2733,5621.0
2019-01-24 10:10:00,165.56,165.72,165.43,165.64,7307.0,140.3835,140.5192,140.2733,140.4514,7307.0
2019-01-24 10:15:00,165.74,165.83,165.55,165.78,8333.0,140.5362,140.6125,140.3751,140.5701,8333.0
2019-01-24 10:20:00,165.72,165.73,165.35,165.38,9538.0,140.5192,140.5277,140.2055,140.2309,9538.0
2019-01-24 10:25:00,165.4,165.74,165.28,165.56,20910.0,140.2479,140.5362,140.1461,140.3835,20910.0
2019-01-24 10:30:00,165.56,165.75,165.55,165.68,8564.0,140.3835,140.5446,140.3751,140.4853,8564.0
2019-01-24 10:35:00,165.74,165.85,165.6,165.75,6999.0,140.5362,140.6294,140.4175,140.5446,6999.0
2019-01-24 10:40:00,165.8,165.83,165.63,165.64,14918.0,140.587,140.6125,140.4429,140.4514,14918.0
2019-01-24 10:45:00,165.65,165.83,165.62,165.8,9192.0,140.4598,140.6125,140.4344,140.587,9192.0
2019-01-24 10:50:00,165.81,165.84,165.68,165.72,13210.0,140.5955,140.621,140.4853,140.5192,13210.0
2019-01-24 10:55:00,165.74,165.79,165.5,165.79,6301.0,140.5362,140.5786,140.3327,140.5786,6301.0
2019-01-24 11:00:00,165.78,165.8,165.48,165.8,13193.0,140.5701,140.587,140.3157,140.587,13193.0
2019-01-24 11:05:00,165.77,165.83,165.58,165.6,17316.0,140.5616,140.6125,140.4005,140.4175,17316.0
2019-01-24 11:10:00,165.69,165.7,165.5,165.64,13011.0,140.4938,140.5022,140.3327,140.4514,13011.0
2019-01-24 11:15:00,165.62,165.69,165.52,165.59,21025.0,140.4344,140.4938,140.3496,140.409,21025.0
2019-01-24 11:20:00,165.55,165.58,165.11,165.12,14115.0,140.3751,140.4005,140.002,140.0104,14115.0
2019-01-24 11:25:00,165.14,165.17,164.94,164.97,15808.0,140.0274,140.0528,139.8578,139.8833,15808.0
2019-01-24 11:30:00,164.94,164.99,164.72,164.94,12775.0,139.8578,139.9002,139.6713,139.8578,12775.0
2019-01-24 11:35:00,164.94,165.02,164.77,164.78,9666.0,139.8578,139.9257,139.7137,139.7221,9666.0
2019-01-24 11:40:00,164.8,164.9,164.8,164.86,8238.0,139.7391,139.8239,139.7391,139.79,8238.0
2019-01-24 11:45:00,164.86,164.95,164.84,164.87,10518.0,139.79,139.8663,139.773,139.7985,10518.0
2019-01-24 11:50:00,164.86,164.89,164.79,164.89,7862.0,139.79,139.8154,139.7306,139.8154,7862.0
2019-01-24 11:55:00,164.96,165.02,164.93,164.96,5420.0,139.8748,139.9257,139.8493,139.8748,5420.0
2019-01-24 12:00:00,164.93,164.93,164.74,164.82,9299.0,139.8493,139.8493,139.6882,139.7561,9299.0
2019-01-24 12:05:00,164.82,164.92,164.76,164.85,3964.0,139.7561,139.8409,139.7052,139.7815,3964.0
2019-01-24 12:10:00,164.82,164.84,164.72,164.77,11501.0,139.7561,139.773,139.6713,139.7137,11501.0
2019-01-24 12:15:00,164.8,164.82,164.65,164.68,11403.0,139.7391,139.7561,139.6119,139.6374,11403.0
2019-01-24 12:20:00,164.67,164.83,164.65,164.75,7338.0,139.6289,139.7645,139.6119,139.6967,7338.0
2019-01-24 12:25:00,164.75,164.76,164.57,164.57,9938.0,139.6967,139.7052,139.5441,139.5441,9938.0
2019-01-24 12:30:00,164.55,164.8,164.53,164.78,15311.0,139.5271,139.7391,139.5102,139.7221,15311.0
2019-01-24 12:35:00,164.76,164.88,164.72,164.73,6630.0,139.7052,139.8069,139.6713,139.6798,6630.0
2019-01-24 12:40:00,164.73,164.79,164.68,164.79,6084.0,139.6798,139.7306,139.6374,139.7306,6084.0
2019-01-24 12:45:00,164.78,164.86,164.74,164.79,3829.0,139.7221,139.79,139.6882,139.7306,3829.0
2019-01-24 12:50:00,164.82,164.91,164.75,164.9,4658.0,139.7561,139.8324,139.6967,139.8239,4658.0
2019-01-24 12:55:00,164.9,164.9,164.75,164.75,4619.0,139.8239,139.8239,139.6967,139.6967,4619.0
2019-01-24 13:00:00,164.78,164.83,164.59,164.65,9457.0,139.7221,139.7645,139.561,139.6119,9457.0
2019-01-24 13:05:00,164.63,164.83,164.59,164.59,24768.0,139.595,139.7645,139.561,139.561,24768.0
2019-01-24 13:10:00,164.56,164.68,164.45,164.65,23994.0,139.5356,139.6374,139.4423,139.6119,23994.0
2019-01-24 13:15:00,164.64,164.69,164.48,164.61,33138.0,139.6034,139.6458,139.4678,139.578,33138.0
2019-01-24 13:20:00,164.6,164.64,164.48,164.63,8278.0,139.5695,139.6034,139.4678,139.595,8278.0
2019-01-24 13:25:00,164.63,164.85,164.62,164.77,4457.0,139.595,139.7815,139.5865,139.7137,4457.0
2019-01-24 13:30:00,164.8,165.09,164.8,165.07,5622.0,139.7391,139.985,139.7391,139.968,5622.0
2019-01-24 13:35:00,165.03,165.2,165.02,165.06,5061.0,139.9341,140.0783,139.9257,139.9596,5061.0
2019-01-24 13:40:00,165.04,165.24,165.02,165.07,5321.0,139.9426,140.1122,139.9257,139.968,5321.0
2019-01-24 13:45:00,165.03,165.11,164.92,165.11,12754.0,139.9341,140.002,139.8409,140.002,12754.0
2019-01-24 13:50:00,165.12,165.15,165.03,165.12,5873.0,140.0104,140.0359,139.9341,140.0104,5873.0
2019-01-24 13:55:00,165.11,165.2,165.04,165.2,7067.0,140.002,140.0783,139.9426,140.0783,7067.0
2019-01-24 14:00:00,165.21,165.26,165.13,165.26,3850.0,140.0868,140.1292,140.0189,140.1292,3850.0
2019-01-24 14:05:00,165.39,165.46,165.3,165.45,6037.0,140.2394,140.2987,140.1631,140.2903,6037.0
2019-01-24 14:10:00,165.46,165.55,165.45,165.55,4258.0,140.2987,140.3751,140.2903,140.3751,4258.0
2019-01-24 14:15:00,165.57,165.66,165.45,165.55,10736.0,140.392,140.4683,140.2903,140.3751,10736.0
2019-01-24 14:20:00,165.51,165.71,165.51,165.65,6286.0,140.3411,140.5107,140.3411,140.4598,6286.0
2019-01-24 14:25:00,165.72,165.72,165.57,165.71,4784.0,140.5192,140.5192,140.392,140.5107,4784.0
2019-01-24 14:30:00,165.63,165.66,165.56,165.64,7240.0,140.4429,140.4683,140.3835,140.4514,7240.0
2019-01-24 14:35:00,165.6,165.72,165.58,165.67,9646.0,140.4175,140.5192,140.4005,140.4768,9646.0
2019-01-24 14:40:00,165.69,165.69,165.53,165.61,9697.0,140.4938,140.4938,140.3581,140.4259,9697.0
2019-01-24 14:45:00,165.6,165.78,165.56,165.63,12435.0,140.4175,140.5701,140.3835,140.4429,12435.0
2019-01-24 14:50:00,165.67,165.78,165.65,165.78,10359.0,140.4768,140.5701,140.4598,140.5701,10359.0
2019-01-24 14:55:00,165.77,165.79,165.67,165.7,12479.0,140.5616,140.5786,140.4768,140.5022,12479.0
2019-01-24 15:00:00,165.69,165.74,165.6,165.66,10429.0,140.4938,140.5362,140.4175,140.4683,10429.0
2019-01-24 15:05:00,165.68,165.79,165.64,165.79,12185.0,140.4853,140.5786,140.4514,140.5786,12185.0
2019-01-24 15:10:00,165.75,165.76,165.62,165.7,11073.0,140.5446,140.5531,140.4344,140.5022,11073.0
2019-01-24 15:15:00,165.72,165.8,165.67,165.76,17004.0,140.5192,140.587,140.4768,140.5531,17004.0
2019-01-24 15:20:00,165.79,165.81,165.73,165.73,11102.0,140.5786,140.5955,140.5277,140.5277,11102.0
2019-01-24 15:25:00,165.76,165.8,165.63,165.64,14637.0,140.5531,140.587,140.4429,140.4514,14637.0
2019-01-24 15:30:00,165.62,165.68,165.52,165.68,12044.0,140.4344,140.4853,140.3496,140.4853,12044.0
2019-01-24 15:35:00,165.65,165.79,165.59,165.59,16126.0,140.4598,140.5786,140.409,140.409,16126.0
2019-01-24 15:40:00,165.6,165.63,165.54,165.56,16508.0,140.4175,140.4429,140.3666,140.3835,16508.0
2019-01-24 15:45:00,165.52,165.69,165.52,165.55,20401.0,140.3496,140.4938,140.3496,140.3751,20401.0
2019-01-24 15:50:00,165.57,165.63,165.46,165.63,29750.0,140.392,140.4429,140.2987,140.4429,29750.0
2019-01-24 15:55:00,165.65,165.78,165.64,165.66,64092.0,140.4598,140.5701,140.4514,140.4683,64092.0
2019-01-25 09:30:00,166.5,167.33,165.79,167.19,56972.0,141.1806,141.8844,140.5786,141.7657,56972.0
2019-01-25 09:35:00,167.46,167.97,167.05,167.18,20123.0,141.9946,142.427,141.647,141.7572,20123.0
2019-01-25 09:40:00,167.2,167.2,166.77,167.13,12133.0,141.7741,141.7741,141.4095,141.7148,12133.0
2019-01-25 09:45:00,167.06,167.32,167.06,167.23,2686.0,141.6554,141.8759,141.6554,141.7996,2686.0
2019-01-25 09:50:00,167.14,167.44,167.14,167.15,4986.0,141.7233,141.9776,141.7233,141.7317,4986.0
2019-01-25 09:55:00,167.22,167.57,167.13,167.3,16201.0,141.7911,142.0879,141.7148,141.8589,16201.0
2019-01-25 10:00:00,167.41,167.41,167.19,167.3,10140.0,141.9522,141.9522,141.7657,141.8589,10140.0
2019-01-25 10:05:00,167.3,167.44,167.26,167.37,11075.0,141.8589,141.9776,141.825,141.9183,11075.0
2019-01-25 10:10:00,167.37,167.49,167.21,167.22,5407.0,141.9183,142.02,141.7826,141.7911,5407.0
2019-01-25 10:15:00,167.27,167.43,167.21,167.39,2400.0,141.8335,141.9692,141.7826,141.9352,2400.0
2019-01-25 10:20:00,167.4,167.63,167.37,167.53,5848.0,141.9437,142.1388,141.9183,142.054,5848.0
2019-01-25 10:25:00,167.55,167.7,167.39,167.7,7192.0,142.0709,142.1981,141.9352,142.1981,7192.0
2019-01-25 10:30:00,167.66,167.7,167.34,167.55,11163.0,142.1642,142.1981,141.8929,142.0709,11163.0
2019-01-25 10:35:00,167.69,167.75,167.53,167.6,7709.0,142.1896,142.2405,142.054,142.1133,7709.0
2019-01-25 10:40:00,167.67,167.87,167.67,167.83,5927.0,142.1727,142.3423,142.1727,142.3083,5927.0
2019-01-25 10:45:00,167.8,168.05,167.78,168.0,118075.0,142.2829,142.4949,142.2659,142.4525,118075.0
2019-01-25 10:50:00,168.02,168.13,167.75,167.8,8995.0,142.4694,142.5627,142.2405,142.2829,8995.0
2019-01-25 10:55:00,167.8,167.88,167.7,167.73,8517.0,142.2829,142.3507,142.1981,142.2235,8517.0
2019-01-25 11:00:00,167.74,167.88,167.67,167.84,15165.0,142.232,142.3507,142.1727,142.3168,15165.0
2019-01-25 11:05:00,167.79,167.91,167.62,167.78,10241.0,142.2744,142.3762,142.1303,142.2659,10241.0
2019-01-25 11:10:00,167.78,167.88,167.68,167.85,5788.0,142.2659,142.3507,142.1811,142.3253,5788.0
2019-01-25 11:15:00,167.83,167.94,167.6,167.66,9525.0,142.3083,142.4016,142.1133,142.1642,9525.0
2019-01-25 11:20:00,167.69,167.69,167.46,167.55,7370.0,142.1896,142.1896,141.9946,142.0709,7370.0
2019-01-25 11:25:00,167.52,167.58,167.46,167.51,11142.0,142.0455,142.0964,141.9946,142.037,11142.0
2019-01-25 11:30:00,167.54,167.54,167.14,167.29,10435.0,142.0624,142.0624,141.7233,141.8505,10435.0
2019-01-25 11:35:00,167.3,167.3,167.13,167.27,6634.0,141.8589,141.8589,141.7148,141.8335,6634.0
2019-01-25 11:40:00,167.3,167.3,167.0,167.0,12180.0,141.8589,141.8589,141.6046,141.6046,12180.0
2019-01-25 11:45:00,167.0,167.04,166.77,166.78,12270.0,141.6046,141.6385,141.4095,141.418,12270.0
2019-01-25 11:50:00,166.83,167.04,166.76,166.77,10075.0,141.4604,141.6385,141.4011,141.4095,10075.0
2019-01-25 11:55:00,166.82,166.99,166.76,166.89,7607.0,141.4519,141.5961,141.4011,141.5113,7607.0
2019-01-25 12:00:00,166.87,166.96,166.78,166.8,8311.0,141.4943,141.5706,141.418,141.435,8311.0
2019-01-25 12:05:00,166.76,166.76,166.61,166.71,7071.0,141.4011,141.4011,141.2739,141.3587,7071.0
2019-01-25 12:10:00,166.7,166.89,166.68,166.86,4821.0,141.3502,141.5113,141.3332,141.4858,4821.0
2019-01-25 12:15:00,166.85,166.86,166.71,166.86,7105.0,141.4774,141.4858,141.3587,141.4858,7105.0
2019-01-25 12:20:00,166.84,166.84,166.71,166.74,5231.0,141.4689,141.4689,141.3587,141.3841,5231.0
2019-01-25 12:25:00,166.74,166.87,166.74,166.76,8788.0,141.3841,141.4943,141.3841,141.4011,8788.0
2019-01-25 12:30:00,166.81,166.83,166.74,166.79,8306.0,141.4434,141.4604,141.3841,141.4265,8306.0
2019-01-25 12:35:00,166.81,166.9,166.76,166.81,3361.0,141.4434,141.5198,141.4011,141.4434,3361.0
2019-01-25 12:40:00,166.84,166.84,166.71,166.71,4572.0,141.4689,141.4689,141.3587,141.3587,4572.0
2019-01-25 12:45:00,166.81,166.87,166.6,166.76,13908.0,141.4434,141.4943,141.2654,141.4011,13908.0
2019-01-25 12:50:00,166.82,166.85,166.59,166.67,11142.0,141.4519,141.4774,141.2569,141.3247,11142.0
2019-01-25 12:55:00,166.67,166.73,166.59,166.62,10448.0,141.3247,141.3756,141.2569,141.2823,10448.0
2019-01-25 13:00:00,166.66,166.72,166.5,166.72,11756.0,141.3163,141.3671,141.1806,141.3671,11756.0
2019-01-25 13:05:00,166.69,166.8,166.6,166.8,8217.0,141.3417,141.435,141.2654,141.435,8217.0
2019-01-25 13:10:00,166.78,166.81,166.66,166.73,11026.0,141.418,141.4434,141.3163,141.3756,11026.0
2019-01-25 13:15:00,166.66,166.77,166.62,166.68,7236.0,141.3163,141.4095,141.2823,141.3332,7236.0
2019-01-25 13:20:00,166.76,166.82,166.7,166.73,3187.0,141.4011,141.4519,141.3502,141.3756,3187.0
2019-01-25 13:25:00,166.73,166.93,166.73,166.93,2349.0,141.3756,141.5452,141.3756,141.5452,2349.0
2019-01-25 13:30:00,166.93,166.96,166.89,166.96,1978.0,141.5452,141.5706,141.5113,141.5706,1978.0
2019-01-25 13:35:00,167.01,167.09,166.88,166.91,6559.0,141.613,141.6809,141.5028,141.5282,6559.0
2019-01-25 13:40:00,166.89,166.91,166.79,166.82,22309.0,141.5113,141.5282,141.4265,141.4519,22309.0
2019-01-25 13:45:00,166.82,166.87,166.76,166.77,10042.0,141.4519,141.4943,141.4011,141.4095,10042.0
2019-01-25 13:50:00,166.76,167.11,166.73,166.96,15783.0,141.4011,141.6978,141.3756,141.5706,15783.0
2019-01-25 13:55:00,166.9,167.15,166.89,167.11,7054.0,141.5198,141.7317,141.5113,141.6978,7054.0
2019-01-25 14:00:00,167.11,167.11,166.95,167.04,4200.0,141.6978,141.6978,141.5622,141.6385,4200.0
2019-01-25 14:05:00,167.07,167.12,166.9,166.99,8606.0,141.6639,141.7063,141.5198,141.5961,8606.0
2019-01-25 14:10:00,167.05,167.13,167.0,167.05,6233.0,141.647,141.7148,141.6046,141.647,6233.0
2019-01-25 14:15:00,167.01,167.08,166.94,166.95,8852.0,141.613,141.6724,141.5537,141.5622,8852.0
2019-01-25 14:20:00,167.0,167.16,166.98,167.16,5812.0,141.6046,141.7402,141.5876,141.7402,5812.0
2019-01-25 14:25:00,167.17,167.32,167.15,167.2,8905.0,141.7487,141.8759,141.7317,141.7741,8905.0
2019-01-25 14:30:00,167.16,167.31,167.06,167.31,9585.0,141.7402,141.8674,141.6554,141.8674,9585.0
2019-01-25 14:35:00,167.29,167.46,167.24,167.39,15000.0,141.8505,141.9946,141.8081,141.9352,15000.0
2019-01-25 14:40:00,167.37,167.49,167.33,167.44,15576.0,141.9183,142.02,141.8844,141.9776,15576.0
2019-01-25 14:45:00,167.42,167.42,167.1,167.1,8391.0,141.9607,141.9607,141.6893,141.6893,8391.0
2019-01-25 14:50:00,167.08,167.25,167.03,167.23,5740.0,141.6724,141.8165,141.63,141.7996,5740.0
2019-01-25 14:55:00,167.22,167.44,167.22,167.36,6882.0,141.7911,141.9776,141.7911,141.9098,6882.0
2019-01-25 15:00:00,167.31,167.38,167.21,167.38,6332.0,141.8674,141.9268,141.7826,141.9268,6332.0
2019-01-25 15:05:00,167.41,167.45,167.24,167.26,37570.0,141.9522,141.9861,141.8081,141.825,37570.0
2019-01-25 15:10:00,167.26,167.26,167.1,167.15,8200.0,141.825,141.825,141.6893,141.7317,8200.0
2019-01-25 15:15:00,167.15,167.36,167.08,167.36,11449.0,141.7317,141.9098,141.6724,141.9098,11449.0
2019-01-25 15:20:00,167.35,167.38,167.0,167.0,11544.0,141.9013,141.9268,141.6046,141.6046,11544.0
2019-01-25 15:25:00,167.0,167.04,166.7,166.81,8905.0,141.6046,141.6385,141.3502,141.4434,8905.0
2019-01-25 15:30:00,166.87,166.87,166.62,166.62,11486.0,141.4943,141.4943,141.2823,141.2823,11486.0
2019-01-25 15:35:00,166.62,166.78,166.56,166.69,12636.0,141.2823,141.418,141.2315,141.3417,12636.0
2019-01-25 15:40:00,166.7,166.93,166.65,166.91,16397.0,141.3502,141.5452,141.3078,141.5282,16397.0
2019-01-25 15:45:00,167.02,167.26,167.0,167.21,19865.0,141.6215,141.825,141.6046,141.7826,19865.0
2019-01-25 15:50:00,167.2,167.23,167.05,167.14,18398.0,141.7741,141.7996,141.647,141.7233,18398.0
2019-01-25 15:55:00,167.15,167.57,167.08,167.41,131652.0,141.7317,142.0879,141.6724,141.9522,131652.0
2019-01-28 09:30:00,166.94,166.99,165.89,166.28,28600.0,141.5537,141.5961,140.6634,140.994,28600.0
2019-01-28 09:35:00,166.38,167.01,166.3,166.51,11981.0,141.0788,141.613,141.011,141.1891,11981.0
2019-01-28 09:40:00,166.36,166.81,166.35,166.35,3889.0,141.0619,141.4434,141.0534,141.0534,3889.0
2019-01-28 09:45:00,166.32,166.9,166.32,166.76,7408.0,141.028,141.5198,141.028,141.4011,7408.0
2019-01-28 09:50:00,166.66,166.68,166.27,166.28,11100.0,141.3163,141.3332,140.9856,140.994,11100.0
2019-01-28 09:55:00,166.27,166.35,166.1,166.21,10970.0,140.9856,141.0534,140.8414,140.9347,10970.0
2019-01-28 10:00:00,166.05,166.2,165.95,166.14,11672.0,140.799,140.9262,140.7142,140.8753,11672.0
2019-01-28 10:05:00,166.07,166.17,165.86,165.86,10385.0,140.816,140.9008,140.6379,140.6379,10385.0
2019-01-28 10:10:00,165.84,165.91,165.67,165.91,13570.0,140.621,140.6803,140.4768,140.6803,13570.0
2019-01-28 10:15:00,165.91,166.08,165.83,165.93,17098.0,140.6803,140.8245,140.6125,140.6973,17098.0
2019-01-28 10:20:00,165.9,166.06,165.72,165.72,5746.0,140.6718,140.8075,140.5192,140.5192,5746.0
2019-01-28 10:25:00,165.76,166.0,165.69,165.97,7500.0,140.5531,140.7566,140.4938,140.7312,7500.0
2019-01-28 10:30:00,165.91,166.0,165.8,165.96,3568.0,140.6803,140.7566,140.587,140.7227,3568.0
2019-01-28 10:35:00,165.89,165.99,165.8,165.8,8725.0,140.6634,140.7481,140.587,140.587,8725.0
2019-01-28 10:40:00,165.89,166.06,165.89,165.94,5337.0,140.6634,140.8075,140.6634,140.7057,5337.0
2019-01-28 10:45:00,166.01,166.2,165.97,166.04,6805.0,140.7651,140.9262,140.7312,140.7905,6805.0
2019-01-28 10:50:00,166.1,166.13,165.94,166.1,17337.0,140.8414,140.8669,140.7057,140.8414,17337.0
2019-01-28 10:55:00,166.09,166.29,166.03,166.19,3012.0,140.8329,141.0025,140.7821,140.9177,3012.0
2019-01-28 11:00:00,166.18,166.25,166.09,166.12,6400.0,140.9093,140.9686,140.8329,140.8584,6400.0
2019-01-28 11:05:00,166.11,166.32,166.11,166.32,5054.0,140.8499,141.028,140.8499,141.028,5054.0
2019-01-28 11:10:00,166.32,166.55,166.25,166.47,5014.0,141.028,141.223,140.9686,141.1552,5014.0
2019-01-28 11:15:00,166.46,166.48,166.25,166.25,4888.0,141.1467,141.1636,140.9686,140.9686,4888.0
2019-01-28 11:20:00,166.27,166.49,166.21,166.25,4708.0,140.9856,141.1721,140.9347,140.9686,4708.0
2019-01-28 11:25:00,166.25,166.5,166.22,166.46,6480.0,140.9686,141.1806,140.9432,141.1467,6480.0
2019-01-28 11:30:00,166.5,166.56,166.42,166.43,3490.0,141.1806,141.2315,141.1128,141.1212,3490.0
2019-01-28 11:35:00,166.48,166.54,166.4,166.45,3844.0,141.1636,141.2145,141.0958,141.1382,3844.0
2019-01-28 11:40:00,166.43,166.47,166.35,166.44,4200.0,141.1212,141.1552,141.0534,141.1297,4200.0
2019-01-28 11:45:00,166.43,166.55,166.2,166.2,31230.0,141.1212,141.223,140.9262,140.9262,31230.0
2019-01-28 11:50:00,166.19,166.64,166.15,166.56,16181.0,140.9177,141.2993,140.8838,141.2315,16181.0
2019-01-28 11:55:00,166.57,166.87,166.56,166.57,7833.0,141.2399,141.4943,141.2315,141.2399,7833.0
2019-01-28 12:00:00,166.56,166.72,166.53,166.6,6888.0,141.2315,141.3671,141.206,141.2654,6888.0
2019-01-28 12:05:00,166.63,166.78,166.51,166.78,18018.0,141.2908,141.418,141.1891,141.418,18018.0
2019-01-28 12:10:00,166.75,166.84,166.6,166.76,5406.0,141.3926,141.4689,141.2654,141.4011,5406.0
2019-01-28 12:15:00,166.82,166.9,166.74,166.79,9838.0,141.4519,141.5198,141.3841,141.4265,9838.0
2019-01-28 12:20:00,166.69,166.92,166.59,166.66,4801.0,141.3417,141.5367,141.2569,141.3163,4801.0
2019-01-28 12:25:00,166.63,166.73,166.6,166.73,5392.0,141.2908,141.3756,141.2654,141.3756,5392.0
2019-01-28 12:30:00,166.72,166.78,166.57,166.71,3811.0,141.3671,141.418,141.2399,141.3587,3811.0
2019-01-28 12:35:00,166.73,166.77,166.66,166.77,5477.0,141.3756,141.4095,141.3163,141.4095,5477.0
2019-01-28 12:40:00,166.7,166.77,166.58,166.72,3923.0,141.3502,141.4095,141.2484,141.3671,3923.0
2019-01-28 12:45:00,166.71,166.78,166.57,166.78,3514.0,141.3587,141.418,141.2399,141.418,3514.0
2019-01-28 12:50:00,166.75,166.91,166.71,166.91,5677.0,141.3926,141.5282,141.3587,141.5282,5677.0
2019-01-28 12:55:00,166.82,166.82,166.66,166.67,2901.0,141.4519,141.4519,141.3163,141.3247,2901.0
2019-01-28 13:00:00,166.63,166.73,166.54,166.66,5133.0,141.2908,141.3756,141.2145,141.3163,5133.0
2019-01-28 13:05:00,166.64,166.74,166.55,166.61,7775.0,141.2993,141.3841,141.223,141.2739,7775.0
2019-01-28 13:10:00,166.64,166.79,166.62,166.72,3738.0,141.2993,141.4265,141.2823,141.3671,3738.0
2019-01-28 13:15:00,166.69,166.75,166.65,166.65,1669.0,141.3417,141.3926,141.3078,141.3078,1669.0
2019-01-28 13:20:00,166.71,166.82,166.63,166.78,3004.0,141.3587,141.4519,141.2908,141.418,3004.0
2019-01-28 13:25:00,166.75,166.76,166.64,166.72,6220.0,141.3926,141.4011,141.2993,141.3671,6220.0
2019-01-28 13:30:00,166.75,167.0,166.75,167.0,11113.0,141.3926,141.6046,141.3926,141.6046,11113.0
2019-01-28 13:35:00,166.98,167.05,166.9,167.05,14061.0,141.5876,141.647,141.5198,141.647,14061.0
2019-01-28 13:40:00,167.02,167.13,166.89,167.0,7004.0,141.6215,141.7148,141.5113,141.6046,7004.0
2019-01-28 13:45:00,167.0,167.17,166.98,167.07,4090.0,141.6046,141.7487,141.5876,141.6639,4090.0
2019-01-28 13:50:00,167.05,167.23,166.97,167.13,6494.0,141.647,141.7996,141.5791,141.7148,6494.0
2019-01-28 13:55:00,167.16,167.21,166.82,166.84,5146.0,141.7402,141.7826,141.4519,141.4689,5146.0
2019-01-28 14:00:00,166.87,166.94,166.83,166.86,4878.0,141.4943,141.5537,141.4604,141.4858,4878.0
2019-01-28 14:05:00,166.91,166.91,166.68,166.8,5300.0,141.5282,141.5282,141.3332,141.435,5300.0
2019-01-28 14:10:00,166.76,166.86,166.7,166.8,4630.0,141.4011,141.4858,141.3502,141.435,4630.0
2019-01-28 14:15:00,166.85,166.88,166.62,166.8,5356.0,141.4774,141.5028,141.2823,141.435,5356.0
2019-01-28 14:20:00,166.77,166.86,166.71,166.8,7148.0,141.4095,141.4858,141.3587,141.435,7148.0
2019-01-28 14:25:00,166.76,166.92,166.76,166.91,5831.0,141.4011,141.5367,141.4011,141.5282,5831.0
2019-01-28 14:30:00,166.93,167.1,166.87,167.1,5507.0,141.5452,141.6893,141.4943,141.6893,5507.0
2019-01-28 14:35:00,167.03,167.2,167.01,167.2,3660.0,141.63,141.7741,141.613,141.7741,3660.0
2019-01-28 14:40:00,167.2,167.46,167.2,167.46,8113.0,141.7741,141.9946,141.7741,141.9946,8113.0
2019-01-28 14:45:00,167.49,167.6,167.48,167.5,7349.0,142.02,142.1133,142.0116,142.0285,7349.0
2019-01-28 14:50:00,167.53,167.69,167.47,167.58,10875.0,142.054,142.1896,142.0031,142.0964,10875.0
2019-01-28 14:55:00,167.6,167.72,167.55,167.56,9878.0,142.1133,142.2151,142.0709,142.0794,9878.0
2019-01-28 15:00:00,167.62,167.72,167.58,167.65,10536.0,142.1303,142.2151,142.0964,142.1557,10536.0
2019-01-28 15:05:00,167.67,167.67,167.46,167.61,10610.0,142.1727,142.1727,141.9946,142.1218,10610.0
2019-01-28 15:10:00,167.59,167.74,167.56,167.7,7762.0,142.1048,142.232,142.0794,142.1981,7762.0
2019-01-28 15:15:00,167.7,167.82,167.67,167.77,13002.0,142.1981,142.2999,142.1727,142.2575,13002.0
2019-01-28 15:20:00,167.81,167.88,167.74,167.76,18035.0,142.2914,142.3507,142.232,142.249,18035.0
2019-01-28 15:25:00,167.75,167.85,167.7,167.77,17747.0,142.2405,142.3253,142.1981,142.2575,17747.0
2019-01-28 15:30:00,167.74,167.85,167.71,167.85,14819.0,142.232,142.3253,142.2066,142.3253,14819.0
2019-01-28 15:35:00,167.83,167.86,167.72,167.82,11908.0,142.3083,142.3338,142.2151,142.2999,11908.0
2019-01-28 15:40:00,167.86,167.96,167.7,167.73,18544.0,142.3338,142.4186,142.1981,142.2235,18544.0
2019-01-28 15:45:00,167.71,167.92,167.68,167.76,43687.0,142.2066,142.3847,142.1811,142.249,43687.0
2019-01-28 15:50:00,167.76,167.84,167.65,167.68,27863.0,142.249,142.3168,142.1557,142.1811,27863.0
2019-01-28 15:55:00,167.69,168.05,167.67,168.05,64574.0,142.1896,142.4949,142.1727,142.4949,64574.0
2019-01-29 09:30:00,167.68,168.31,167.55,168.25,28256.0,142.1811,142.7153,142.0709,142.6645,28256.0
2019-01-29 09:35:00,168.28,168.52,168.09,168.2,13433.0,142.6899,142.8934,142.5288,142.6221,13433.0
2019-01-29 09:40:00,168.1,168.22,168.04,168.1,26082.0,142.5373,142.639,142.4864,142.5373,26082.0
2019-01-29 09:45:00,168.16,168.36,168.07,168.24,49032.0,142.5882,142.7577,142.5118,142.656,49032.0
2019-01-29 09:50:00,168.24,168.34,168.16,168.34,13708.0,142.656,142.7408,142.5882,142.7408,13708.0
2019-01-29 09:55:00,168.29,168.45,168.1,168.26,14746.0,142.6984,142.8341,142.5373,142.6729,14746.0
2019-01-29 10:00:00,168.27,168.57,168.15,168.53,25308.0,142.6814,142.9358,142.5797,142.9019,25308.0
2019-01-29 10:05:00,168.56,168.76,168.43,168.53,31928.0,142.9273,143.0969,142.8171,142.9019,31928.0
2019-01-29 10:10:00,168.44,168.49,168.34,168.48,15121.0,142.8256,142.868,142.7408,142.8595,15121.0
2019-01-29 10:15:00,168.49,168.78,168.42,168.78,7099.0,142.868,143.1139,142.8086,143.1139,7099.0
2019-01-29 10:20:00,168.69,168.76,168.5,168.54,9857.0,143.0376,143.0969,142.8765,142.9104,9857.0
2019-01-29 10:25:00,168.54,168.62,168.34,168.62,9218.0,142.9104,142.9782,142.7408,142.9782,9218.0
2019-01-29 10:30:00,168.66,168.75,168.55,168.67,8767.0,143.0121,143.0884,142.9188,143.0206,8767.0
2019-01-29 10:35:00,168.65,168.78,168.62,168.69,7368.0,143.0036,143.1139,142.9782,143.0376,7368.0
2019-01-29 10:40:00,168.66,168.68,168.49,168.57,20725.0,143.0121,143.0291,142.868,142.9358,20725.0
2019-01-29 10:45:00,168.52,168.6,168.5,168.59,10151.0,142.8934,142.9612,142.8765,142.9528,10151.0
2019-01-29 10:50:00,168.53,168.57,168.38,168.38,10008.0,142.9019,142.9358,142.7747,142.7747,10008.0
2019-01-29 10:55:00,168.45,168.56,168.4,168.55,11824.0,142.8341,142.9273,142.7917,142.9188,11824.0
2019-01-29 11:00:00,168.55,168.58,168.42,168.48,13087.0,142.9188,142.9443,142.8086,142.8595,13087.0
2019-01-29 11:05:00,168.48,168.68,168.46,168.58,8077.0,142.8595,143.0291,142.8425,142.9443,8077.0
2019-01-29 11:10:00,168.62,168.81,168.62,168.78,20562.0,142.9782,143.1393,142.9782,143.1139,20562.0
2019-01-29 11:15:00,168.81,168.81,168.6,168.66,6626.0,143.1393,143.1393,142.9612,143.0121,6626.0
2019-01-29 11:20:00,168.66,168.82,168.65,168.79,5145.0,143.0121,143.1478,143.0036,143.1224,5145.0
2019-01-29 11:25:00,168.77,168.77,168.47,168.56,20557.0,143.1054,143.1054,142.851,142.9273,20557.0
2019-01-29 11:30:00,168.6,168.63,168.55,168.61,2405.0,142.9612,142.9867,142.9188,142.9697,2405.0
2019-01-29 11:35:00,168.63,168.77,168.63,168.64,4716.0,142.9867,143.1054,142.9867,142.9952,4716.0
2019-01-29 11:40:00,168.63,168.84,168.62,168.79,7565.0,142.9867,143.1647,142.9782,143.1224,7565.0
2019-01-29 11:45:00,168.81,168.94,168.78,168.92,7063.0,143.1393,143.2495,143.1139,143.2326,7063.0
2019-01-29 11:50:00,168.95,168.95,168.81,168.82,3606.0,143.258,143.258,143.1393,143.1478,3606.0
2019-01-29 11:55:00,168.8,168.84,168.8,168.8,3600.0,143.1308,143.1647,143.1308,143.1308,3600.0
2019-01-29 12:00:00,168.84,169.03,168.84,169.02,2115.0,143.1647,143.3259,143.1647,143.3174,2115.0
2019-01-29 12:05:00,169.05,169.05,168.8,168.82,7484.0,143.3428,143.3428,143.1308,143.1478,7484.0
2019-01-29 12:10:00,168.79,169.03,168.78,168.88,10142.0,143.1224,143.3259,143.1139,143.1987,10142.0
2019-01-29 12:15:00,168.88,168.97,168.83,168.87,4646.0,143.1987,143.275,143.1563,143.1902,4646.0
2019-01-29 12:20:00,168.86,168.92,168.83,168.85,3285.0,143.1817,143.2326,143.1563,143.1732,3285.0
2019-01-29 12:25:00,168.84,168.93,168.76,168.93,13127.0,143.1647,143.2411,143.0969,143.2411,13127.0
2019-01-29 12:30:00,168.9,168.9,168.79,168.8,5445.0,143.2156,143.2156,143.1224,143.1308,5445.0
2019-01-29 12:35:00,168.86,168.94,168.8,168.82,5567.0,143.1817,143.2495,143.1308,143.1478,5567.0
2019-01-29 12:40:00,168.86,168.88,168.76,168.8,8395.0,143.1817,143.1987,143.0969,143.1308,8395.0
2019-01-29 12:45:00,168.79,168.82,168.7,168.82,5524.0,143.1224,143.1478,143.046,143.1478,5524.0
2019-01-29 12:50:00,168.8,168.89,168.77,168.8,5382.0,143.1308,143.2071,143.1054,143.1308,5382.0
2019-01-29 12:55:00,168.86,168.86,168.73,168.77,4147.0,143.1817,143.1817,143.0715,143.1054,4147.0
2019-01-29 13:00:00,168.78,168.87,168.68,168.71,5178.0,143.1139,143.1902,143.0291,143.0545,5178.0
2019-01-29 13:05:00,168.71,168.81,168.71,168.74,2801.0,143.0545,143.1393,143.0545,143.08,2801.0
2019-01-29 13:10:00,168.78,168.89,168.75,168.8,8050.0,143.1139,143.2071,143.0884,143.1308,8050.0
2019-01-29 13:15:00,168.81,168.9,168.78,168.87,4336.0,143.1393,143.2156,143.1139,143.1902,4336.0
2019-01-29 13:20:00,168.83,168.94,168.77,168.94,5618.0,143.1563,143.2495,143.1054,143.2495,5618.0
2019-01-29 13:25:00,168.86,168.96,168.86,168.95,3716.0,143.1817,143.2665,143.1817,143.258,3716.0
2019-01-29 13:30:00,168.94,168.95,168.87,168.94,4775.0,143.2495,143.258,143.1902,143.2495,4775.0
2019-01-29 13:35:00,168.94,168.95,168.88,168.92,12712.0,143.2495,143.258,143.1987,143.2326,12712.0
2019-01-29 13:40:00,168.91,168.98,168.86,168.95,16407.0,143.2241,143.2835,143.1817,143.258,16407.0
2019-01-29 13:45:00,168.95,169.08,168.95,169.05,4522.0,143.258,143.3683,143.258,143.3428,4522.0
2019-01-29 13:50:00,169.05,169.08,169.0,169.03,4382.0,143.3428,143.3683,143.3004,143.3259,4382.0
2019-01-29 13:55:00,169.04,169.16,169.0,169.15,8929.0,143.3343,143.4361,143.3004,143.4276,8929.0
2019-01-29 14:00:00,169.14,169.14,168.92,169.09,13630.0,143.4191,143.4191,143.2326,143.3767,13630.0
2019-01-29 14:05:00,169.1,169.24,169.07,169.24,14567.0,143.3852,143.5039,143.3598,143.5039,14567.0
2019-01-29 14:10:00,169.27,169.47,169.25,169.3,25718.0,143.5294,143.6989,143.5124,143.5548,25718.0
2019-01-29 14:15:00,169.3,169.33,169.16,169.24,18549.0,143.5548,143.5802,143.4361,143.5039,18549.0
2019-01-29 14:20:00,169.21,169.41,169.12,169.15,60263.0,143.4785,143.6481,143.4022,143.4276,60263.0
2019-01-29 14:25:00,169.14,169.22,169.13,169.21,12751.0,143.4191,143.487,143.4106,143.4785,12751.0
2019-01-29 14:30:00,169.18,169.21,169.11,169.2,8214.0,143.453,143.4785,143.3937,143.47,8214.0
2019-01-29 14:35:00,169.2,169.21,169.02,169.02,9875.0,143.47,143.4785,143.3174,143.3174,9875.0
2019-01-29 14:40:00,169.01,169.08,168.88,169.05,26314.0,143.3089,143.3683,143.1987,143.3428,26314.0
2019-01-29 14:45:00,169.05,169.06,168.88,168.91,8387.0,143.3428,143.3513,143.1987,143.2241,8387.0
2019-01-29 14:50:00,168.92,168.98,168.8,168.81,12427.0,143.2326,143.2835,143.1308,143.1393,12427.0
2019-01-29 14:55:00,168.84,168.87,168.77,168.78,6258.0,143.1647,143.1902,143.1054,143.1139,6258.0
2019-01-29 15:00:00,168.8,168.89,168.69,168.87,10903.0,143.1308,143.2071,143.0376,143.1902,10903.0
2019-01-29 15:05:00,168.87,168.94,168.81,168.84,8157.0,143.1902,143.2495,143.1393,143.1647,8157.0
2019-01-29 15:10:00,168.82,169.0,168.82,168.91,14540.0,143.1478,143.3004,143.1478,143.2241,14540.0
2019-01-29 15:15:00,168.91,168.99,168.89,168.96,9959.0,143.2241,143.2919,143.2071,143.2665,9959.0
2019-01-29 15:20:00,168.99,169.09,168.97,168.99,10631.0,143.2919,143.3767,143.275,143.2919,10631.0
2019-01-29 15:25:00,168.99,169.08,168.85,169.07,12244.0,143.2919,143.3683,143.1732,143.3598,12244.0
2019-01-29 15:30:00,169.1,169.12,168.94,168.97,14791.0,143.3852,143.4022,143.2495,143.275,14791.0
2019-01-29 15:35:00,168.97,168.99,168.89,168.94,25413.0,143.275,143.2919,143.2071,143.2495,25413.0
2019-01-29 15:40:00,168.94,168.99,168.89,168.97,25430.0,143.2495,143.2919,143.2071,143.275,25430.0
2019-01-29 15:45:00,168.96,169.07,168.85,169.01,32569.0,143.2665,143.3598,143.1732,143.3089,32569.0
2019-01-29 15:50:00,169.03,169.03,168.83,168.99,37476.0,143.3259,143.3259,143.1563,143.2919,37476.0
2019-01-29 15:55:00,169.02,169.52,168.94,169.44,119864.0,143.3174,143.7413,143.2495,143.6735,119864.0
2019-01-30 09:30:00,169.13,170.56,169.01,170.4,33932.0,143.4106,144.6232,143.3089,144.4875,33932.0
2019-01-30 09:35:00,170.56,170.81,169.7,169.88,13283.0,144.6232,144.8352,143.894,144.0466,13283.0
2019-01-30 09:40:00,169.76,170.03,169.63,170.02,13364.0,143.9448,144.1738,143.8346,144.1653,13364.0
2019-01-30 09:45:00,169.96,170.02,169.76,169.96,12562.0,144.1144,144.1653,143.9448,144.1144,12562.0
2019-01-30 09:50:00,170.0,170.08,169.7,169.7,11096.0,144.1484,144.2162,143.894,143.894,11096.0
2019-01-30 09:55:00,169.8,170.38,169.8,170.38,6392.0,143.9788,144.4706,143.9788,144.4706,6392.0
2019-01-30 10:00:00,170.43,170.49,170.18,170.24,4880.0,144.513,144.5638,144.301,144.3519,4880.0
2019-01-30 10:05:00,170.31,170.42,170.2,170.32,8529.0,144.4112,144.5045,144.3179,144.4197,8529.0
2019-01-30 10:10:00,170.31,170.53,170.31,170.46,8605.0,144.4112,144.5978,144.4112,144.5384,8605.0
2019-01-30 10:15:00,170.45,170.58,170.18,170.18,12068.0,144.5299,144.6402,144.301,144.301,12068.0
2019-01-30 10:20:00,170.18,170.23,170.0,170.19,4313.0,144.301,144.3434,144.1484,144.3095,4313.0
2019-01-30 10:25:00,170.16,170.25,170.0,170.2,7907.0,144.284,144.3603,144.1484,144.3179,7907.0
2019-01-30 10:30:00,170.2,170.25,170.01,170.08,6588.0,144.3179,144.3603,144.1568,144.2162,6588.0
2019-01-30 10:35:00,170.11,170.24,170.07,170.21,4809.0,144.2416,144.3519,144.2077,144.3264,4809.0
2019-01-30 10:40:00,170.24,170.42,170.24,170.41,8205.0,144.3519,144.5045,144.3519,144.496,8205.0
2019-01-30 10:45:00,170.42,170.48,170.3,170.48,4586.0,144.5045,144.5554,144.4027,144.5554,4586.0
2019-01-30 10:50:00,170.43,170.55,170.24,170.27,8699.0,144.513,144.6147,144.3519,144.3773,8699.0
2019-01-30 10:55:00,170.27,170.27,170.11,170.2,6608.0,144.3773,144.3773,144.2416,144.3179,6608.0
2019-01-30 11:00:00,170.18,170.33,170.1,170.17,9415.0,144.301,144.4282,144.2331,144.2925,9415.0
2019-01-30 11:05:00,170.19,170.29,170.1,170.18,12062.0,144.3095,144.3943,144.2331,144.301,12062.0
2019-01-30 11:10:00,170.17,170.27,170.09,170.13,5206.0,144.2925,144.3773,144.2247,144.2586,5206.0
2019-01-30 11:15:00,170.15,170.29,170.09,170.29,4892.0,144.2755,144.3943,144.2247,144.3943,4892.0
2019-01-30 11:20:00,170.27,170.43,170.27,170.31,8402.0,144.3773,144.513,144.3773,144.4112,8402.0
2019-01-30 11:25:00,170.3,170.38,170.18,170.32,7363.0,144.4027,144.4706,144.301,144.4197,7363.0
2019-01-30 11:30:00,170.34,170.44,170.34,170.34,4392.0,144.4366,144.5214,144.4366,144.4366,4392.0
2019-01-30 11:35:00,170.38,170.38,170.2,170.26,8447.0,144.4706,144.4706,144.3179,144.3688,8447.0
2019-01-30 11:40:00,170.25,170.26,170.07,170.13,10019.0,144.3603,144.3688,144.2077,144.2586,10019.0
2019-01-30 11:45:00,170.11,170.18,170.06,170.13,11013.0,144.2416,144.301,144.1992,144.2586,11013.0
2019-01-30 11:50:00,170.14,170.42,170.14,170.4,5741.0,144.2671,144.5045,144.2671,144.4875,5741.0
2019-01-30 11:55:00,170.42,170.46,170.3,170.3,9611.0,144.5045,144.5384,144.4027,144.4027,9611.0
2019-01-30 12:00:00,170.27,170.58,170.27,170.58,4904.0,144.3773,144.6402,144.3773,144.6402,4904.0
2019-01-30 12:05:00,170.59,170.68,170.58,170.65,6044.0,144.6486,144.7249,144.6402,144.6995,6044.0
2019-01-30 12:10:00,170.66,170.66,170.45,170.45,5410.0,144.708,144.708,144.5299,144.5299,5410.0
2019-01-30 12:15:00,170.45,170.58,170.44,170.51,4700.0,144.5299,144.6402,144.5214,144.5808,4700.0
2019-01-30 12:20:00,170.48,170.53,170.38,170.44,7650.0,144.5554,144.5978,144.4706,144.5214,7650.0
2019-01-30 12:25:00,170.45,170.52,170.41,170.45,36980.0,144.5299,144.5893,144.496,144.5299,36980.0
2019-01-30 12:30:00,170.45,170.49,170.43,170.48,23577.0,144.5299,144.5638,144.513,144.5554,23577.0
2019-01-30 12:35:00,170.48,170.6,170.43,170.46,18942.0,144.5554,144.6571,144.513,144.5384,18942.0
2019-01-30 12:40:00,170.49,170.56,170.45,170.46,4217.0,144.5638,144.6232,144.5299,144.5384,4217.0
2019-01-30 12:45:00,170.46,170.52,170.41,170.52,2997.0,144.5384,144.5893,144.496,144.5893,2997.0
2019-01-30 12:50:00,170.51,170.52,170.44,170.45,2770.0,144.5808,144.5893,144.5214,144.5299,2770.0
2019-01-30 12:55:00,170.44,170.46,170.19,170.23,4401.0,144.5214,144.5384,144.3095,144.3434,4401.0
2019-01-30 13:00:00,170.26,170.29,170.14,170.24,12329.0,144.3688,144.3943,144.2671,144.3519,12329.0
2019-01-30 13:05:00,170.25,170.32,170.18,170.23,19496.0,144.3603,144.4197,144.301,144.3434,19496.0
2019-01-30 13:10:00,170.21,170.33,170.19,170.21,4297.0,144.3264,144.4282,144.3095,144.3264,4297.0
2019-01-30 13:15:00,170.2,170.24,170.13,170.14,14191.0,144.3179,144.3519,144.2586,144.2671,14191.0
2019-01-30 13:20:00,170.09,170.22,170.02,170.18,14281.0,144.2247,144.3349,144.1653,144.301,14281.0
2019-01-30 13:25:00,170.18,170.21,169.97,169.99,7197.0,144.301,144.3264,144.1229,144.1399,7197.0
2019-01-30 13:30:00,170.0,170.06,169.83,169.84,10400.0,144.1484,144.1992,144.0042,144.0127,10400.0
2019-01-30 13:35:00,169.81,170.07,169.81,170.05,7400.0,143.9872,144.2077,143.9872,144.1907,7400.0
2019-01-30 13:40:00,170.03,170.22,170.03,170.17,11634.0,144.1738,144.3349,144.1738,144.2925,11634.0
2019-01-30 13:45:00,170.14,170.17,169.99,170.01,21470.0,144.2671,144.2925,144.1399,144.1568,21470.0
2019-01-30 13:50:00,170.01,170.12,170.0,170.11,11199.0,144.1568,144.2501,144.1484,144.2416,11199.0
2019-01-30 13:55:00,170.08,170.16,170.05,170.1,17040.0,144.2162,144.284,144.1907,144.2331,17040.0
2019-01-30 14:00:00,170.08,170.91,170.05,170.74,40837.0,144.2162,144.92,144.1907,144.7758,40837.0
2019-01-30 14:05:00,170.83,170.85,170.6,170.64,8672.0,144.8521,144.8691,144.6571,144.691,8672.0
2019-01-30 14:10:00,170.7,171.21,170.63,171.13,24393.0,144.7419,145.1743,144.6825,145.1065,24393.0
2019-01-30 14:15:00,171.03,171.47,170.91,171.34,23182.0,145.0217,145.3948,144.92,145.2846,23182.0
2019-01-30 14:20:00,171.32,171.5,171.2,171.37,15332.0,145.2676,145.4202,145.1659,145.31,15332.0
2019-01-30 14:25:00,171.32,171.35,170.86,170.88,8212.0,145.2676,145.2931,144.8776,144.8945,8212.0
2019-01-30 14:30:00,170.89,170.95,170.7,170.86,10467.0,144.903,144.9539,144.7419,144.8776,10467.0
2019-01-30 14:35:00,170.83,170.91,170.69,170.79,8561.0,144.8521,144.92,144.7334,144.8182,8561.0
2019-01-30 14:40:00,170.76,170.79,170.59,170.78,7525.0,144.7928,144.8182,144.6486,144.8097,7525.0
2019-01-30 14:45:00,170.75,170.91,170.7,170.8,10432.0,144.7843,144.92,144.7419,144.8267,10432.0
2019-01-30 14:50:00,170.8,171.18,170.61,171.09,12069.0,144.8267,145.1489,144.6656,145.0726,12069.0
2019-01-30 14:55:00,171.1,171.49,171.07,171.43,17757.0,145.0811,145.4118,145.0556,145.3609,17757.0
2019-01-30 15:00:00,171.41,171.43,171.05,171.11,9361.0,145.3439,145.3609,145.0387,145.0896,9361.0
2019-01-30 15:05:00,171.09,171.11,170.92,170.92,15479.0,145.0726,145.0896,144.9284,144.9284,15479.0
2019-01-30 15:10:00,170.91,170.91,170.66,170.89,17650.0,144.92,144.92,144.708,144.903,17650.0
2019-01-30 15:15:00,170.88,170.95,170.64,170.78,16620.0,144.8945,144.9539,144.691,144.8097,16620.0
2019-01-30 15:20:00,170.78,170.8,170.36,170.4,22172.0,144.8097,144.8267,144.4536,144.4875,22172.0
2019-01-30 15:25:00,170.37,170.6,170.35,170.46,34525.0,144.4621,144.6571,144.4451,144.5384,34525.0
2019-01-30 15:30:00,170.47,170.66,170.38,170.43,24134.0,144.5469,144.708,144.4706,144.513,24134.0
2019-01-30 15:35:00,170.43,170.62,170.43,170.55,23525.0,144.513,144.6741,144.513,144.6147,23525.0
2019-01-30 15:40:00,170.52,170.67,170.39,170.65,36869.0,144.5893,144.7165,144.479,144.6995,36869.0
2019-01-30 15:45:00,170.64,170.8,170.41,170.41,33887.0,144.691,144.8267,144.496,144.496,33887.0
2019-01-30 15:50:00,170.4,170.48,170.19,170.22,49339.0,144.4875,144.5554,144.3095,144.3349,49339.0
2019-01-30 15:55:00,170.25,170.61,170.25,170.51,98899.0,144.3603,144.6656,144.3603,144.5808,98899.0
2019-01-31 09:30:00,169.79,170.36,169.46,169.62,39105.0,143.9703,144.4536,143.6905,143.8261,39105.0
2019-01-31 09:35:00,169.67,170.41,169.25,170.41,19219.0,143.8685,144.496,143.5124,144.496,19219.0
2019-01-31 09:40:00,170.5,170.68,169.57,169.73,14503.0,144.5723,144.7249,143.7837,143.9194,14503.0
2019-01-31 09:45:00,169.81,169.82,169.26,169.75,12913.0,143.9872,143.9957,143.5209,143.9364,12913.0
2019-01-31 09:50:00,169.65,169.78,169.56,169.63,8399.0,143.8516,143.9618,143.7753,143.8346,8399.0
2019-01-31 09:55:00,169.68,169.98,169.63,169.98,38167.0,143.877,144.1314,143.8346,144.1314,38167.0
2019-01-31 10:00:00,169.99,170.52,169.86,170.5,14225.0,144.1399,144.5893,144.0296,144.5723,14225.0
2019-01-31 10:05:00,170.46,171.19,170.24,171.14,9831.0,144.5384,145.1574,144.3519,145.115,9831.0
2019-01-31 10:10:00,171.19,171.22,170.72,170.82,9784.0,145.1574,145.1828,144.7589,144.8437,9784.0
2019-01-31 10:15:00,170.83,171.04,170.77,170.91,8856.0,144.8521,145.0302,144.8013,144.92,8856.0
2019-01-31 10:20:00,170.91,170.91,170.5,170.5,22029.0,144.92,144.92,144.5723,144.5723,22029.0
2019-01-31 10:25:00,170.49,170.63,170.29,170.45,33060.0,144.5638,144.6825,144.3943,144.5299,33060.0
2019-01-31 10:30:00,170.52,170.69,170.43,170.47,13767.0,144.5893,144.7334,144.513,144.5469,13767.0
2019-01-31 10:35:00,170.54,170.64,170.35,170.63,15324.0,144.6062,144.691,144.4451,144.6825,15324.0
2019-01-31 10:40:00,170.65,171.08,170.64,171.07,7130.0,144.6995,145.0641,144.691,145.0556,7130.0
2019-01-31 10:45:00,171.0,171.06,170.64,170.71,13367.0,144.9963,145.0472,144.691,144.7504,13367.0
2019-01-31 10:50:00,170.76,170.84,170.63,170.83,10960.0,144.7928,144.8606,144.6825,144.8521,10960.0
2019-01-31 10:55:00,170.81,170.93,170.57,170.66,24907.0,144.8352,144.9369,144.6317,144.708,24907.0
2019-01-31 11:00:00,170.67,171.0,170.64,170.9,10185.0,144.7165,144.9963,144.691,144.9115,10185.0
2019-01-31 11:05:00,170.89,171.12,170.79,171.08,11657.0,144.903,145.098,144.8182,145.0641,11657.0
2019-01-31 11:10:00,171.15,171.33,171.08,171.26,12782.0,145.1235,145.2761,145.0641,145.2167,12782.0
2019-01-31 11:15:00,171.28,171.51,171.26,171.47,19977.0,145.2337,145.4287,145.2167,145.3948,19977.0
2019-01-31 11:20:00,171.5,171.79,171.47,171.66,15997.0,145.4202,145.6661,145.3948,145.5559,15997.0
2019-01-31 11:25:00,171.66,172.14,171.65,172.03,18757.0,145.5559,145.9629,145.5474,145.8697,18757.0
2019-01-31 11:30:00,172.01,172.37,172.01,172.27,13350.0,145.8527,146.1579,145.8527,146.0732,13350.0
2019-01-31 11:35:00,172.28,172.29,171.95,171.99,14391.0,146.0816,146.0901,145.8018,145.8357,14391.0
2019-01-31 11:40:00,172.03,172.24,171.98,172.05,16446.0,145.8697,146.0477,145.8273,145.8866,16446.0
2019-01-31 11:45:00,172.08,172.36,172.08,172.36,16029.0,145.912,146.1495,145.912,146.1495,16029.0
2019-01-31 11:50:00,172.41,172.5,172.25,172.41,16282.0,146.1919,146.2682,146.0562,146.1919,16282.0
2019-01-31 11:55:00,172.38,172.47,172.27,172.4,10420.0,146.1664,146.2427,146.0732,146.1834,10420.0
2019-01-31 12:00:00,172.41,172.54,172.16,172.18,7930.0,146.1919,146.3021,145.9799,145.9968,7930.0
2019-01-31 12:05:00,172.18,172.42,172.12,172.42,16236.0,145.9968,146.2003,145.946,146.2003,16236.0
2019-01-31 12:10:00,172.44,172.58,172.35,172.5,10850.0,146.2173,146.336,146.141,146.2682,10850.0
2019-01-31 12:15:00,172.47,172.67,172.42,172.49,10245.0,146.2427,146.4123,146.2003,146.2597,10245.0
2019-01-31 12:20:00,172.55,172.57,172.4,172.47,6934.0,146.3106,146.3275,146.1834,146.2427,6934.0
2019-01-31 12:25:00,172.51,172.53,172.43,172.46,7289.0,146.2767,146.2936,146.2088,146.2343,7289.0
2019-01-31 12:30:00,172.46,172.48,172.26,172.39,14624.0,146.2343,146.2512,146.0647,146.1749,14624.0
2019-01-31 12:35:00,172.42,172.43,172.26,172.41,18041.0,146.2003,146.2088,146.0647,146.1919,18041.0
2019-01-31 12:40:00,172.41,172.52,172.2,172.2,14599.0,146.1919,146.2851,146.0138,146.0138,14599.0
2019-01-31 12:45:00,172.25,172.33,172.16,172.21,8454.0,146.0562,146.124,145.9799,146.0223,8454.0
2019-01-31 12:50:00,172.21,172.39,172.14,172.38,16970.0,146.0223,146.1749,145.9629,146.1664,16970.0
2019-01-31 12:55:00,172.39,172.47,172.37,172.45,9511.0,146.1749,146.2427,146.1579,146.2258,9511.0
2019-01-31 13:00:00,172.44,172.67,172.43,172.66,11641.0,146.2173,146.4123,146.2088,146.4038,11641.0
2019-01-31 13:05:00,172.68,172.68,172.41,172.47,22671.0,146.4208,146.4208,146.1919,146.2427,22671.0
2019-01-31 13:10:00,172.43,172.6,172.38,172.59,8004.0,146.2088,146.353,146.1664,146.3445,8004.0
2019-01-31 13:15:00,172.62,172.68,172.53,172.59,7587.0,146.3699,146.4208,146.2936,146.3445,7587.0
2019-01-31 13:20:00,172.61,172.77,172.53,172.72,7957.0,146.3615,146.4971,146.2936,146.4547,7957.0
2019-01-31 13:25:00,172.73,172.73,172.51,172.63,11006.0,146.4632,146.4632,146.2767,146.3784,11006.0
2019-01-31 13:30:00,172.65,172.7,172.54,172.66,11498.0,146.3954,146.4378,146.3021,146.4038,11498.0
2019-01-31 13:35:00,172.62,172.71,172.59,172.71,16343.0,146.3699,146.4462,146.3445,146.4462,16343.0
2019-01-31 13:40:00,172.7,172.7,172.48,172.52,44533.0,146.4378,146.4378,146.2512,146.2851,44533.0
2019-01-31 13:45:00,172.52,172.52,172.37,172.47,33551.0,146.2851,146.2851,146.1579,146.2427,33551.0
2019-01-31 13:50:00,172.48,172.55,172.42,172.5,21974.0,146.2512,146.3106,146.2003,146.2682,21974.0
2019-01-31 13:55:00,172.49,172.5,172.24,172.25,13859.0,146.2597,146.2682,146.0477,146.0562,13859.0
2019-01-31 14:00:00,172.27,172.47,172.23,172.47,36371.0,146.0732,146.2427,146.0392,146.2427,36371.0
2019-01-31 14:05:00,172.43,172.55,172.43,172.5,18169.0,146.2088,146.3106,146.2088,146.2682,18169.0
2019-01-31 14:10:00,172.5,172.53,172.43,172.53,16432.0,146.2682,146.2936,146.2088,146.2936,16432.0
2019-01-31 14:15:00,172.53,172.56,172.45,172.55,21874.0,146.2936,146.3191,146.2258,146.3106,21874.0
2019-01-31 14:20:00,172.53,172.8,172.46,172.8,23294.0,146.2936,146.5226,146.2343,146.5226,23294.0
2019-01-31 14:25:00,172.8,172.97,172.72,172.78,29801.0,146.5226,146.6667,146.4547,146.5056,29801.0
2019-01-31 14:30:00,172.78,172.81,172.58,172.58,26358.0,146.5056,146.531,146.336,146.336,26358.0
2019-01-31 14:35:00,172.63,172.76,172.59,172.71,11659.0,146.3784,146.4886,146.3445,146.4462,11659.0
2019-01-31 14:40:00,172.69,172.76,172.61,172.75,19574.0,146.4293,146.4886,146.3615,146.4802,19574.0
2019-01-31 14:45:00,172.75,172.97,172.74,172.95,50250.0,146.4802,146.6667,146.4717,146.6497,50250.0
2019-01-31 14:50:00,172.92,172.98,172.89,172.94,22229.0,146.6243,146.6752,146.5989,146.6413,22229.0
2019-01-31 14:55:00,172.92,173.05,172.86,172.9,41472.0,146.6243,146.7345,146.5734,146.6074,41472.0
2019-01-31 15:00:00,172.9,173.04,172.89,172.92,59070.0,146.6074,146.7261,146.5989,146.6243,59070.0
2019-01-31 15:05:00,172.85,172.85,172.67,172.72,37999.0,146.565,146.565,146.4123,146.4547,37999.0
2019-01-31 15:10:00,172.72,172.73,172.47,172.65,113307.0,146.4547,146.4632,146.2427,146.3954,113307.0
2019-01-31 15:15:00,172.64,172.79,172.59,172.62,84984.0,146.3869,146.5141,146.3445,146.3699,84984.0
2019-01-31 15:20:00,172.61,172.81,172.61,172.77,49501.0,146.3615,146.531,146.3615,146.4971,49501.0
2019-01-31 15:25:00,172.75,172.9,172.75,172.85,37384.0,146.4802,146.6074,146.4802,146.565,37384.0
2019-01-31 15:30:00,172.85,173.08,172.8,173.0,45264.0,146.565,146.76,146.5226,146.6921,45264.0
2019-01-31 15:35:00,172.99,173.3,172.89,173.3,45911.0,146.6837,146.9465,146.5989,146.9465,45911.0
2019-01-31 15:40:00,173.28,173.49,173.09,173.12,50340.0,146.9296,147.1076,146.7685,146.7939,50340.0
2019-01-31 15:45:00,173.05,173.31,172.99,173.16,51705.0,146.7345,146.955,146.6837,146.8278,51705.0
2019-01-31 15:50:00,173.17,173.52,173.16,173.41,71365.0,146.8363,147.1331,146.8278,147.0398,71365.0
2019-01-31 15:55:00,173.41,173.95,173.08,173.11,456809.0,147.0398,147.4977,146.76,146.7854,456809.0
2019-02-01 09:30:00,173.15,173.15,172.3,172.3,64639.0,146.8193,146.8193,146.0986,146.0986,64639.0
2019-02-01 09:35:00,172.28,172.66,171.79,171.86,53795.0,146.0816,146.4038,145.6661,145.7255,53795.0
2019-02-01 09:40:00,171.83,172.53,171.73,172.03,55757.0,145.7001,146.2936,145.6153,145.8697,55757.0
2019-02-01 09:45:00,172.03,172.33,171.88,172.09,30928.0,145.8697,146.124,145.7425,145.9205,30928.0
2019-02-01 09:50:00,172.03,172.31,171.69,171.78,48158.0,145.8697,146.1071,145.5814,145.6577,48158.0
2019-02-01 09:55:00,171.81,171.81,171.34,171.49,37174.0,145.6831,145.6831,145.2846,145.4118,37174.0
2019-02-01 10:00:00,171.62,172.19,171.55,171.96,48975.0,145.522,146.0053,145.4626,145.8103,48975.0
2019-02-01 10:05:00,171.98,172.02,171.68,171.83,22978.0,145.8273,145.8612,145.5729,145.7001,22978.0
2019-02-01 10:10:00,171.88,171.95,171.44,171.52,24417.0,145.7425,145.8018,145.3694,145.4372,24417.0
2019-02-01 10:15:00,171.56,171.56,171.19,171.51,18833.0,145.4711,145.4711,145.1574,145.4287,18833.0
2019-02-01 10:20:00,171.57,171.66,171.37,171.66,13710.0,145.4796,145.5559,145.31,145.5559,13710.0
2019-02-01 10:25:00,171.66,171.87,171.62,171.87,20722.0,145.5559,145.734,145.522,145.734,20722.0
2019-02-01 10:30:00,171.86,171.95,171.66,171.67,13496.0,145.7255,145.8018,145.5559,145.5644,13496.0
2019-02-01 10:35:00,171.63,171.63,171.12,171.14,18599.0,145.5305,145.5305,145.098,145.115,18599.0
2019-02-01 10:40:00,171.22,171.27,170.94,170.98,28520.0,145.1828,145.2252,144.9454,144.9793,28520.0
2019-02-01 10:45:00,171.03,171.14,170.58,170.78,27546.0,145.0217,145.115,144.6402,144.8097,27546.0
2019-02-01 10:50:00,170.87,171.02,170.69,170.76,10936.0,144.8861,145.0132,144.7334,144.7928,10936.0
2019-02-01 10:55:00,170.71,170.74,170.22,170.22,17920.0,144.7504,144.7758,144.3349,144.3349,17920.0
2019-02-01 11:00:00,170.28,170.45,170.0,170.0,25179.0,144.3858,144.5299,144.1484,144.1484,25179.0
2019-02-01 11:05:00,170.0,170.28,169.88,170.01,31072.0,144.1484,144.3858,144.0466,144.1568,31072.0
2019-02-01 11:10:00,169.99,170.05,169.72,169.76,23355.0,144.1399,144.1907,143.9109,143.9448,23355.0
2019-02-01 11:15:00,169.8,170.17,169.54,170.0,16559.0,143.9788,144.2925,143.7583,144.1484,16559.0
2019-02-01 11:20:00,170.0,170.25,169.94,169.94,28539.0,144.1484,144.3603,144.0975,144.0975,28539.0
2019-02-01 11:25:00,169.93,169.97,169.71,169.8,27761.0,144.089,144.1229,143.9024,143.9788,27761.0
2019-02-01 11:30:00,169.78,170.0,169.65,169.75,42314.0,143.9618,144.1484,143.8516,143.9364,42314.0
2019-02-01 11:35:00,169.75,169.85,169.66,169.78,11728.0,143.9364,144.0212,143.8601,143.9618,11728.0
2019-02-01 11:40:00,169.83,170.14,169.77,170.14,21690.0,144.0042,144.2671,143.9533,144.2671,21690.0
2019-02-01 11:45:00,170.16,170.4,170.12,170.4,11705.0,144.284,144.4875,144.2501,144.4875,11705.0
2019-02-01 11:50:00,170.39,170.77,170.27,170.77,14498.0,144.479,144.8013,144.3773,144.8013,14498.0
2019-02-01 11:55:00,170.68,170.81,170.57,170.67,17015.0,144.7249,144.8352,144.6317,144.7165,17015.0
2019-02-01 12:00:00,170.69,170.78,170.48,170.69,24130.0,144.7334,144.8097,144.5554,144.7334,24130.0
2019-02-01 12:05:00,170.75,170.79,170.56,170.72,11562.0,144.7843,144.8182,144.6232,144.7589,11562.0
2019-02-01 12:10:00,170.73,170.93,170.6,170.72,10013.0,144.7673,144.9369,144.6571,144.7589,10013.0
2019-02-01 12:15:00,170.74,170.78,170.37,170.37,22770.0,144.7758,144.8097,144.4621,144.4621,22770.0
2019-02-01 12:20:00,170.4,170.4,169.99,170.08,31183.0,144.4875,144.4875,144.1399,144.2162,31183.0
2019-02-01 12:25:00,170.04,170.04,169.92,169.97,45089.0,144.1823,144.1823,144.0805,144.1229,45089.0
2019-02-01 12:30:00,169.96,170.22,169.93,170.01,10802.0,144.1144,144.3349,144.089,144.1568,10802.0
2019-02-01 12:35:00,170.03,170.06,169.96,169.98,11393.0,144.1738,144.1992,144.1144,144.1314,11393.0
2019-02-01 12:40:00,169.97,170.13,169.97,170.1,6642.0,144.1229,144.2586,144.1229,144.2331,6642.0
2019-02-01 12:45:00,170.1,170.13,170.0,170.03,35155.0,144.2331,144.2586,144.1484,144.1738,35155.0
2019-02-01 12:50:00,170.04,170.17,169.98,169.98,29601.0,144.1823,144.2925,144.1314,144.1314,29601.0
2019-02-01 12:55:00,170.01,170.09,169.83,169.83,29534.0,144.1568,144.2247,144.0042,144.0042,29534.0
2019-02-01 13:00:00,169.86,170.02,169.82,170.0,16893.0,144.0296,144.1653,143.9957,144.1484,16893.0
2019-02-01 13:05:00,169.99,169.99,169.75,169.96,16214.0,144.1399,144.1399,143.9364,144.1144,16214.0
2019-02-01 13:10:00,169.96,170.01,169.83,169.99,18418.0,144.1144,144.1568,144.0042,144.1399,18418.0
2019-02-01 13:15:00,169.99,170.03,169.83,169.93,27518.0,144.1399,144.1738,144.0042,144.089,27518.0
2019-02-01 13:20:00,169.93,170.03,169.92,169.97,21261.0,144.089,144.1738,144.0805,144.1229,21261.0
2019-02-01 13:25:00,169.98,170.07,169.93,170.07,18247.0,144.1314,144.2077,144.089,144.2077,18247.0
2019-02-01 13:30:00,170.03,170.11,169.95,170.07,25810.0,144.1738,144.2416,144.106,144.2077,25810.0
2019-02-01 13:35:00,170.07,170.1,169.97,170.01,26981.0,144.2077,144.2331,144.1229,144.1568,26981.0
2019-02-01 13:40:00,169.99,170.04,169.76,169.82,49782.0,144.1399,144.1823,143.9448,143.9957,49782.0
2019-02-01 13:45:00,169.8,170.02,169.77,169.93,14191.0,143.9788,144.1653,143.9533,144.089,14191.0
2019-02-01 13:50:00,169.96,170.02,169.8,169.8,20249.0,144.1144,144.1653,143.9788,143.9788,20249.0
2019-02-01 13:55:00,169.8,169.94,169.73,169.89,21177.0,143.9788,144.0975,143.9194,144.0551,21177.0
2019-02-01 14:00:00,169.88,169.88,169.76,169.81,15561.0,144.0466,144.0466,143.9448,143.9872,15561.0
2019-02-01 14:05:00,169.84,169.94,169.81,169.88,33746.0,144.0127,144.0975,143.9872,144.0466,33746.0
2019-02-01 14:10:00,169.86,169.9,169.71,169.85,18558.0,144.0296,144.0636,143.9024,144.0212,18558.0
2019-02-01 14:15:00,169.85,169.86,169.71,169.73,16355.0,144.0212,144.0296,143.9024,143.9194,16355.0
2019-02-01 14:20:00,169.73,169.81,169.71,169.75,16772.0,143.9194,143.9872,143.9024,143.9364,16772.0
2019-02-01 14:25:00,169.75,169.87,169.55,169.87,257837.0,143.9364,144.0381,143.7668,144.0381,257837.0
2019-02-01 14:30:00,169.85,170.03,169.77,169.92,28967.0,144.0212,144.1738,143.9533,144.0805,28967.0
2019-02-01 14:35:00,169.87,169.91,169.72,169.79,24951.0,144.0381,144.072,143.9109,143.9703,24951.0
2019-02-01 14:40:00,169.78,170.17,169.77,170.12,16477.0,143.9618,144.2925,143.9533,144.2501,16477.0
2019-02-01 14:45:00,170.12,170.14,169.86,169.87,12212.0,144.2501,144.2671,144.0296,144.0381,12212.0
2019-02-01 14:50:00,169.88,169.92,169.72,169.87,18794.0,144.0466,144.0805,143.9109,144.0381,18794.0
2019-02-01 14:55:00,169.86,169.92,169.73,169.86,18629.0,144.0296,144.0805,143.9194,144.0296,18629.0
2019-02-01 15:00:00,169.82,169.87,169.7,169.7,34158.0,143.9957,144.0381,143.894,143.894,34158.0
2019-02-01 15:05:00,169.7,169.96,169.7,169.77,27531.0,143.894,144.1144,143.894,143.9533,27531.0
2019-02-01 15:10:00,169.75,169.81,169.6,169.75,51588.0,143.9364,143.9872,143.8092,143.9364,51588.0
2019-02-01 15:15:00,169.75,170.06,169.75,169.95,24548.0,143.9364,144.1992,143.9364,144.106,24548.0
2019-02-01 15:20:00,169.93,170.0,169.7,169.93,35526.0,144.089,144.1484,143.894,144.089,35526.0
2019-02-01 15:25:00,169.92,170.02,169.81,170.0,30119.0,144.0805,144.1653,143.9872,144.1484,30119.0
2019-02-01 15:30:00,170.0,170.24,169.86,170.06,56206.0,144.1484,144.3519,144.0296,144.1992,56206.0
2019-02-01 15:35:00,170.07,170.68,170.04,170.62,48221.0,144.2077,144.7249,144.1823,144.6741,48221.0
2019-02-01 15:40:00,170.65,170.65,170.32,170.55,69956.0,144.6995,144.6995,144.4197,144.6147,69956.0
2019-02-01 15:45:00,170.56,170.62,170.34,170.38,73458.0,144.6232,144.6741,144.4366,144.4706,73458.0
2019-02-01 15:50:00,170.36,170.4,170.14,170.34,123504.0,144.4536,144.4875,144.2671,144.4366,123504.0
2019-02-01 15:55:00,170.33,170.75,170.26,170.44,169937.0,144.4282,144.7843,144.3688,144.5214,169937.0
2019-02-04 09:30:00,170.2,170.53,170.05,170.31,23443.0,144.3179,144.5978,144.1907,144.4112,23443.0
2019-02-04 09:35:00,170.4,170.53,169.89,170.11,19716.0,144.4875,144.5978,144.0551,144.2416,19716.0
2019-02-04 09:40:00,170.0,170.27,169.75,169.88,11021.0,144.1484,144.3773,143.9364,144.0466,11021.0
2019-02-04 09:45:00,169.93,170.26,169.91,169.92,10164.0,144.089,144.3688,144.072,144.0805,10164.0
2019-02-04 09:50:00,169.97,170.06,169.47,169.53,28568.0,144.1229,144.1992,143.6989,143.7498,28568.0
2019-02-04 09:55:00,169.57,169.73,169.23,169.43,48892.0,143.7837,143.9194,143.4954,143.665,48892.0
2019-02-04 10:00:00,169.43,169.45,168.88,169.14,30848.0,143.665,143.682,143.1987,143.4191,30848.0
2019-02-04 10:05:00,169.15,169.17,168.91,169.04,37840.0,143.4276,143.4446,143.2241,143.3343,37840.0
2019-02-04 10:10:00,169.06,169.14,168.92,169.04,12719.0,143.3513,143.4191,143.2326,143.3343,12719.0
2019-02-04 10:15:00,169.06,169.52,169.05,169.4,7612.0,143.3513,143.7413,143.3428,143.6396,7612.0
2019-02-04 10:20:00,169.35,169.35,169.23,169.32,5368.0,143.5972,143.5972,143.4954,143.5718,5368.0
2019-02-04 10:25:00,169.28,169.33,169.1,169.32,24544.0,143.5378,143.5802,143.3852,143.5718,24544.0
2019-02-04 10:30:00,169.28,169.61,169.28,169.6,9362.0,143.5378,143.8177,143.5378,143.8092,9362.0
2019-02-04 10:35:00,169.62,169.92,169.44,169.89,22954.0,143.8261,144.0805,143.6735,144.0551,22954.0
2019-02-04 10:40:00,169.84,169.96,169.78,169.94,5981.0,144.0127,144.1144,143.9618,144.0975,5981.0
2019-02-04 10:45:00,169.93,170.16,169.91,170.09,8770.0,144.089,144.284,144.072,144.2247,8770.0
2019-02-04 10:50:00,170.1,170.14,169.96,170.12,5114.0,144.2331,144.2671,144.1144,144.2501,5114.0
2019-02-04 10:55:00,170.08,170.19,169.94,170.06,18870.0,144.2162,144.3095,144.0975,144.1992,18870.0
2019-02-04 11:00:00,170.05,170.2,169.95,170.17,13587.0,144.1907,144.3179,144.106,144.2925,13587.0
2019-02-04 11:05:00,170.14,170.14,169.89,169.97,13359.0,144.2671,144.2671,144.0551,144.1229,13359.0
2019-02-04 11:10:00,169.96,169.97,169.66,169.75,17138.0,144.1144,144.1229,143.8601,143.9364,17138.0
2019-02-04 11:15:00,169.71,169.8,169.5,169.65,22036.0,143.9024,143.9788,143.7244,143.8516,22036.0
2019-02-04 11:20:00,169.71,169.86,169.66,169.86,7607.0,143.9024,144.0296,143.8601,144.0296,7607.0
2019-02-04 11:25:00,169.9,170.11,169.86,170.11,8444.0,144.0636,144.2416,144.0296,144.2416,8444.0
2019-02-04 11:30:00,170.08,170.08,169.82,169.83,10497.0,144.2162,144.2162,143.9957,144.0042,10497.0
2019-02-04 11:35:00,169.87,169.95,169.78,169.79,12829.0,144.0381,144.106,143.9618,143.9703,12829.0
2019-02-04 11:40:00,169.82,169.83,169.6,169.67,9332.0,143.9957,144.0042,143.8092,143.8685,9332.0
2019-02-04 11:45:00,169.67,169.92,169.62,169.85,8621.0,143.8685,144.0805,143.8261,144.0212,8621.0
2019-02-04 11:50:00,169.85,170.08,169.76,170.0,8244.0,144.0212,144.2162,143.9448,144.1484,8244.0
2019-02-04 11:55:00,169.97,170.02,169.74,169.82,15896.0,144.1229,144.1653,143.9279,143.9957,15896.0
2019-02-04 12:00:00,169.83,169.86,169.74,169.78,12310.0,144.0042,144.0296,143.9279,143.9618,12310.0
2019-02-04 12:05:00,169.84,170.08,169.75,170.06,17474.0,144.0127,144.2162,143.9364,144.1992,17474.0
2019-02-04 12:10:00,170.06,170.17,170.02,170.03,11600.0,144.1992,144.2925,144.1653,144.1738,11600.0
2019-02-04 12:15:00,170.01,170.05,169.75,169.84,14055.0,144.1568,144.1907,143.9364,144.0127,14055.0
2019-02-04 12:20:00,169.83,170.0,169.81,169.93,9575.0,144.0042,144.1484,143.9872,144.089,9575.0
2019-02-04 12:25:00,169.94,169.97,169.89,169.95,8339.0,144.0975,144.1229,144.0551,144.106,8339.0
2019-02-04 12:30:00,169.97,170.08,169.9,169.91,11266.0,144.1229,144.2162,144.0636,144.072,11266.0
2019-02-04 12:35:00,169.89,170.04,169.89,170.02,14064.0,144.0551,144.1823,144.0551,144.1653,14064.0
2019-02-04 12:40:00,170.02,170.04,169.93,169.95,11794.0,144.1653,144.1823,144.089,144.106,11794.0
2019-02-04 12:45:00,169.92,169.99,169.84,169.9,10872.0,144.0805,144.1399,144.0127,144.0636,10872.0
2019-02-04 12:50:00,169.89,170.0,169.85,169.96,14882.0,144.0551,144.1484,144.0212,144.1144,14882.0
2019-02-04 12:55:00,169.96,170.0,169.77,169.87,10132.0,144.1144,144.1484,143.9533,144.0381,10132.0
2019-02-04 13:00:00,169.9,170.02,169.84,169.84,22341.0,144.0636,144.1653,144.0127,144.0127,22341.0
2019-02-04 13:05:00,169.83,169.93,169.82,169.85,14833.0,144.0042,144.089,143.9957,144.0212,14833.0
2019-02-04 13:10:00,169.84,169.95,169.81,169.81,16823.0,144.0127,144.106,143.9872,143.9872,16823.0
2019-02-04 13:15:00,169.83,169.94,169.74,169.91,13286.0,144.0042,144.0975,143.9279,144.072,13286.0
2019-02-04 13:20:00,169.91,169.99,169.87,169.96,14104.0,144.072,144.1399,144.0381,144.1144,14104.0
2019-02-04 13:25:00,169.94,169.98,169.89,169.95,12172.0,144.0975,144.1314,144.0551,144.106,12172.0
2019-02-04 13:30:00,169.94,170.02,169.89,169.97,14104.0,144.0975,144.1653,144.0551,144.1229,14104.0
2019-02-04 13:35:00,169.92,170.01,169.82,169.9,14629.0,144.0805,144.1568,143.9957,144.0636,14629.0
2019-02-04 13:40:00,169.92,169.98,169.72,169.8,25071.0,144.0805,144.1314,143.9109,143.9788,25071.0
2019-02-04 13:45:00,169.81,170.01,169.75,169.87,10872.0,143.9872,144.1568,143.9364,144.0381,10872.0
2019-02-04 13:50:00,169.85,169.97,169.82,169.93,21768.0,144.0212,144.1229,143.9957,144.089,21768.0
2019-02-04 13:55:00,169.9,170.23,169.88,170.22,12842.0,144.0636,144.3434,144.0466,144.3349,12842.0
2019-02-04 14:00:00,170.25,170.28,170.19,170.25,11532.0,144.3603,144.3858,144.3095,144.3603,11532.0
2019-02-04 14:05:00,170.24,170.36,170.21,170.28,14400.0,144.3519,144.4536,144.3264,144.3858,14400.0
2019-02-04 14:10:00,170.25,170.33,170.25,170.33,10502.0,144.3603,144.4282,144.3603,144.4282,10502.0
2019-02-04 14:15:00,170.28,170.42,170.23,170.42,34411.0,144.3858,144.5045,144.3434,144.5045,34411.0
2019-02-04 14:20:00,170.41,170.58,170.4,170.43,16443.0,144.496,144.6402,144.4875,144.513,16443.0
2019-02-04 14:25:00,170.43,170.53,170.1,170.1,37600.0,144.513,144.5978,144.2331,144.2331,37600.0
2019-02-04 14:30:00,170.13,170.19,170.01,170.03,20813.0,144.2586,144.3095,144.1568,144.1738,20813.0
2019-02-04 14:35:00,170.0,170.11,169.76,169.76,27090.0,144.1484,144.2416,143.9448,143.9448,27090.0
2019-02-04 14:40:00,169.72,170.0,169.71,169.94,14803.0,143.9109,144.1484,143.9024,144.0975,14803.0
2019-02-04 14:45:00,169.97,169.97,169.83,169.89,17517.0,144.1229,144.1229,144.0042,144.0551,17517.0
2019-02-04 14:50:00,169.86,169.92,169.79,169.92,23471.0,144.0296,144.0805,143.9703,144.0805,23471.0
2019-02-04 14:55:00,169.92,169.96,169.87,169.91,22242.0,144.0805,144.1144,144.0381,144.072,22242.0
2019-02-04 15:00:00,169.91,169.92,169.7,169.76,45817.0,144.072,144.0805,143.894,143.9448,45817.0
2019-02-04 15:05:00,169.72,169.88,169.72,169.83,30688.0,143.9109,144.0466,143.9109,144.0042,30688.0
2019-02-04 15:10:00,169.81,169.93,169.78,169.91,29042.0,143.9872,144.089,143.9618,144.072,29042.0
2019-02-04 15:15:00,169.92,170.03,169.87,169.98,20787.0,144.0805,144.1738,144.0381,144.1314,20787.0
2019-02-04 15:20:00,169.97,170.12,169.88,170.12,21854.0,144.1229,144.2501,144.0466,144.2501,21854.0
2019-02-04 15:25:00,170.12,170.16,169.91,169.97,12787.0,144.2501,144.284,144.072,144.1229,12787.0
2019-02-04 15:30:00,169.95,170.12,169.85,170.1,26229.0,144.106,144.2501,144.0212,144.2331,26229.0
2019-02-04 15:35:00,170.1,170.2,169.91,170.17,26336.0,144.2331,144.3179,144.072,144.2925,26336.0
2019-02-04 15:40:00,170.18,170.37,170.18,170.29,74669.0,144.301,144.4621,144.301,144.3943,74669.0
2019-02-04 15:45:00,170.29,170.29,170.06,170.15,37020.0,144.3943,144.3943,144.1992,144.2755,37020.0
2019-02-04 15:50:00,170.14,170.36,170.12,170.28,42255.0,144.2671,144.4536,144.2501,144.3858,42255.0
2019-02-04 15:55:00,170.28,170.95,170.28,170.91,143677.0,144.3858,144.9539,144.3858,144.92,143677.0
2019-02-05 09:30:00,170.83,171.07,169.57,169.88,21197.0,144.8521,145.0556,143.7837,144.0466,21197.0
2019-02-05 09:35:00,170.09,170.63,170.05,170.23,8095.0,144.2247,144.6825,144.1907,144.3434,8095.0
2019-02-05 09:40:00,170.21,170.57,170.06,170.14,12530.0,144.3264,144.6317,144.1992,144.2671,12530.0
2019-02-05 09:45:00,170.18,170.39,170.16,170.28,6085.0,144.301,144.479,144.284,144.3858,6085.0
2019-02-05 09:50:00,170.28,170.43,169.73,170.11,20977.0,144.3858,144.513,143.9194,144.2416,20977.0
2019-02-05 09:55:00,170.07,170.16,169.95,170.13,19410.0,144.2077,144.284,144.106,144.2586,19410.0
2019-02-05 10:00:00,170.15,170.29,169.97,170.0,23711.0,144.2755,144.3943,144.1229,144.1484,23711.0
2019-02-05 10:05:00,169.97,170.21,169.77,169.82,13151.0,144.1229,144.3264,143.9533,143.9957,13151.0
2019-02-05 10:10:00,169.84,170.21,169.79,170.18,10872.0,144.0127,144.3264,143.9703,144.301,10872.0
2019-02-05 10:15:00,170.22,170.35,170.04,170.31,21125.0,144.3349,144.4451,144.1823,144.4112,21125.0
2019-02-05 10:20:00,170.3,170.44,170.17,170.42,7291.0,144.4027,144.5214,144.2925,144.5045,7291.0
2019-02-05 10:25:00,170.38,170.6,170.29,170.59,4836.0,144.4706,144.6571,144.3943,144.6486,4836.0
2019-02-05 10:30:00,170.59,170.72,170.4,170.42,13480.0,144.6486,144.7589,144.4875,144.5045,13480.0
2019-02-05 10:35:00,170.44,170.54,170.33,170.42,9713.0,144.5214,144.6062,144.4282,144.5045,9713.0
2019-02-05 10:40:00,170.39,170.52,170.35,170.47,4905.0,144.479,144.5893,144.4451,144.5469,4905.0
2019-02-05 10:45:00,170.51,170.74,170.51,170.61,16842.0,144.5808,144.7758,144.5808,144.6656,16842.0
2019-02-05 10:50:00,170.58,170.6,170.24,170.46,29639.0,144.6402,144.6571,144.3519,144.5384,29639.0
2019-02-05 10:55:00,170.46,170.57,170.32,170.46,14177.0,144.5384,144.6317,144.4197,144.5384,14177.0
2019-02-05 11:00:00,170.46,170.66,170.42,170.65,5844.0,144.5384,144.708,144.5045,144.6995,5844.0
2019-02-05 11:05:00,170.67,170.74,170.38,170.4,14492.0,144.7165,144.7758,144.4706,144.4875,14492.0
2019-02-05 11:10:00,170.45,170.66,170.45,170.61,4308.0,144.5299,144.708,144.5299,144.6656,4308.0
2019-02-05 11:15:00,170.57,170.93,170.51,170.93,14521.0,144.6317,144.9369,144.5808,144.9369,14521.0
2019-02-05 11:20:00,170.89,171.19,170.88,171.13,10173.0,144.903,145.1574,144.8945,145.1065,10173.0
2019-02-05 11:25:00,171.23,171.28,171.09,171.22,7775.0,145.1913,145.2337,145.0726,145.1828,7775.0
2019-02-05 11:30:00,171.19,171.21,170.87,171.09,8975.0,145.1574,145.1743,144.8861,145.0726,8975.0
2019-02-05 11:35:00,171.09,171.13,170.93,171.06,22892.0,145.0726,145.1065,144.9369,145.0472,22892.0
2019-02-05 11:40:00,171.04,171.27,171.03,171.25,9465.0,145.0302,145.2252,145.0217,145.2083,9465.0
2019-02-05 11:45:00,171.25,171.31,171.01,171.11,6032.0,145.2083,145.2591,145.0048,145.0896,6032.0
2019-02-05 11:50:00,171.09,171.24,171.0,171.13,12329.0,145.0726,145.1998,144.9963,145.1065,12329.0
2019-02-05 11:55:00,171.13,171.14,170.97,170.99,8170.0,145.1065,145.115,144.9708,144.9878,8170.0
2019-02-05 12:00:00,170.99,171.0,170.79,170.9,44596.0,144.9878,144.9963,144.8182,144.9115,44596.0
2019-02-05 12:05:00,170.87,171.0,170.87,171.0,5235.0,144.8861,144.9963,144.8861,144.9963,5235.0
2019-02-05 12:10:00,171.02,171.05,170.95,170.99,9942.0,145.0132,145.0387,144.9539,144.9878,9942.0
2019-02-05 12:15:00,170.97,171.03,170.86,170.91,9512.0,144.9708,145.0217,144.8776,144.92,9512.0
2019-02-05 12:20:00,170.92,170.94,170.79,170.87,9039.0,144.9284,144.9454,144.8182,144.8861,9039.0
2019-02-05 12:25:00,170.81,170.95,170.74,170.74,4300.0,144.8352,144.9539,144.7758,144.7758,4300.0
2019-02-05 12:30:00,170.74,170.86,170.69,170.75,8452.0,144.7758,144.8776,144.7334,144.7843,8452.0
2019-02-05 12:35:00,170.76,170.83,170.72,170.77,4591.0,144.7928,144.8521,144.7589,144.8013,4591.0
2019-02-05 12:40:00,170.72,170.81,170.69,170.81,7497.0,144.7589,144.8352,144.7334,144.8352,7497.0
2019-02-05 12:45:00,170.78,170.86,170.74,170.82,5167.0,144.8097,144.8776,144.7758,144.8437,5167.0
2019-02-05 12:50:00,170.81,170.98,170.81,170.93,9020.0,144.8352,144.9793,144.8352,144.9369,9020.0
2019-02-05 12:55:00,170.89,170.93,170.83,170.87,4042.0,144.903,144.9369,144.8521,144.8861,4042.0
2019-02-05 13:00:00,170.85,170.9,170.71,170.72,4309.0,144.8691,144.9115,144.7504,144.7589,4309.0
2019-02-05 13:05:00,170.74,170.75,170.59,170.68,4496.0,144.7758,144.7843,144.6486,144.7249,4496.0
2019-02-05 13:10:00,170.75,170.81,170.64,170.68,6903.0,144.7843,144.8352,144.691,144.7249,6903.0
2019-02-05 13:15:00,170.67,170.79,170.67,170.75,5931.0,144.7165,144.8182,144.7165,144.7843,5931.0
2019-02-05 13:20:00,170.75,170.77,170.64,170.65,11342.0,144.7843,144.8013,144.691,144.6995,11342.0
2019-02-05 13:25:00,170.64,170.87,170.54,170.81,6512.0,144.691,144.8861,144.6062,144.8352,6512.0
2019-02-05 13:30:00,170.86,170.88,170.62,170.75,52274.0,144.8776,144.8945,144.6741,144.7843,52274.0
2019-02-05 13:35:00,170.72,170.8,170.61,170.64,6717.0,144.7589,144.8267,144.6656,144.691,6717.0
2019-02-05 13:40:00,170.67,170.75,170.54,170.66,5233.0,144.7165,144.7843,144.6062,144.708,5233.0
2019-02-05 13:45:00,170.64,170.8,170.62,170.72,12022.0,144.691,144.8267,144.6741,144.7589,12022.0
2019-02-05 13:50:00,170.67,170.67,170.53,170.59,9256.0,144.7165,144.7165,144.5978,144.6486,9256.0
2019-02-05 13:55:00,170.59,170.69,170.48,170.48,14837.0,144.6486,144.7334,144.5554,144.5554,14837.0
2019-02-05 14:00:00,170.46,170.71,170.46,170.71,4947.0,144.5384,144.7504,144.5384,144.7504,4947.0
2019-02-05 14:05:00,170.74,170.89,170.7,170.85,6796.0,144.7758,144.903,144.7419,144.8691,6796.0
2019-02-05 14:10:00,170.82,171.1,170.77,171.1,9533.0,144.8437,145.0811,144.8013,145.0811,9533.0
2019-02-05 14:15:00,171.13,171.38,171.12,171.38,8248.0,145.1065,145.3185,145.098,145.3185,8248.0
2019-02-05 14:20:00,171.36,171.5,171.34,171.36,7473.0,145.3015,145.4202,145.2846,145.3015,7473.0
2019-02-05 14:25:00,171.42,171.54,171.39,171.5,7783.0,145.3524,145.4542,145.327,145.4202,7783.0
2019-02-05 14:30:00,171.51,171.62,171.42,171.42,8423.0,145.4287,145.522,145.3524,145.3524,8423.0
2019-02-05 14:35:00,171.38,171.4,171.22,171.28,15995.0,145.3185,145.3355,145.1828,145.2337,15995.0
2019-02-05 14:40:00,171.26,171.44,171.19,171.44,10333.0,145.2167,145.3694,145.1574,145.3694,10333.0
2019-02-05 14:45:00,171.45,171.52,171.36,171.5,9888.0,145.3779,145.4372,145.3015,145.4202,9888.0
2019-02-05 14:50:00,171.48,171.59,171.42,171.44,12408.0,145.4033,145.4966,145.3524,145.3694,12408.0
2019-02-05 14:55:00,171.44,171.65,171.44,171.65,12076.0,145.3694,145.5474,145.3694,145.5474,12076.0
2019-02-05 15:00:00,171.61,171.73,171.48,171.48,14360.0,145.5135,145.6153,145.4033,145.4033,14360.0
2019-02-05 15:05:00,171.51,171.83,171.48,171.8,15345.0,145.4287,145.7001,145.4033,145.6746,15345.0
2019-02-05 15:10:00,171.82,171.84,171.69,171.76,17226.0,145.6916,145.7085,145.5814,145.6407,17226.0
2019-02-05 15:15:00,171.76,171.8,171.6,171.73,17043.0,145.6407,145.6746,145.505,145.6153,17043.0
2019-02-05 15:20:00,171.66,171.85,171.62,171.67,37202.0,145.5559,145.717,145.522,145.5644,37202.0
2019-02-05 15:25:00,171.66,171.66,171.53,171.56,16145.0,145.5559,145.5559,145.4457,145.4711,16145.0
2019-02-05 15:30:00,171.58,171.81,171.51,171.68,26950.0,145.4881,145.6831,145.4287,145.5729,26950.0
2019-02-05 15:35:00,171.7,171.99,171.62,171.97,21198.0,145.5898,145.8357,145.522,145.8188,21198.0
2019-02-05 15:40:00,171.95,172.07,171.81,171.85,30461.0,145.8018,145.9036,145.6831,145.717,30461.0
2019-02-05 15:45:00,171.82,171.99,171.78,171.78,27980.0,145.6916,145.8357,145.6577,145.6577,27980.0
2019-02-05 15:50:00,171.8,172.06,171.7,171.89,47397.0,145.6746,145.8951,145.5898,145.7509,47397.0
2019-02-05 15:55:00,171.92,172.54,171.88,172.39,121585.0,145.7764,146.3021,145.7425,146.1749,121585.0
2019-02-06 09:30:00,171.32,172.36,170.91,170.91,29522.0,145.2676,146.1495,144.92,144.92,29522.0
2019-02-06 09:35:00,170.79,171.1,170.52,170.88,21408.0,144.8182,145.0811,144.5893,144.8945,21408.0
2019-02-06 09:40:00,170.94,170.95,170.6,170.8,10562.0,144.9454,144.9539,144.6571,144.8267,10562.0
2019-02-06 09:45:00,170.81,170.92,170.65,170.66,7464.0,144.8352,144.9284,144.6995,144.708,7464.0
2019-02-06 09:50:00,170.79,171.02,170.74,170.9,8572.0,144.8182,145.0132,144.7758,144.9115,8572.0
2019-02-06 09:55:00,170.98,171.26,170.9,171.17,8691.0,144.9793,145.2167,144.9115,145.1404,8691.0
2019-02-06 10:00:00,171.25,171.35,171.15,171.29,3930.0,145.2083,145.2931,145.1235,145.2422,3930.0
2019-02-06 10:05:00,171.41,171.61,171.39,171.58,5464.0,145.3439,145.5135,145.327,145.4881,5464.0
2019-02-06 10:10:00,171.59,171.83,171.58,171.78,8132.0,145.4966,145.7001,145.4881,145.6577,8132.0
2019-02-06 10:15:00,171.83,171.83,171.59,171.64,8601.0,145.7001,145.7001,145.4966,145.539,8601.0
2019-02-06 10:20:00,171.68,171.73,171.5,171.64,8542.0,145.5729,145.6153,145.4202,145.539,8542.0
2019-02-06 10:25:00,171.57,171.58,171.11,171.53,10910.0,145.4796,145.4881,145.0896,145.4457,10910.0
2019-02-06 10:30:00,171.49,171.59,171.27,171.29,10476.0,145.4118,145.4966,145.2252,145.2422,10476.0
2019-02-06 10:35:00,171.32,171.45,171.2,171.45,6726.0,145.2676,145.3779,145.1659,145.3779,6726.0
2019-02-06 10:40:00,171.44,171.44,171.12,171.36,13400.0,145.3694,145.3694,145.098,145.3015,13400.0
2019-02-06 10:45:00,171.4,171.42,171.13,171.16,7610.0,145.3355,145.3524,145.1065,145.132,7610.0
2019-02-06 10:50:00,171.16,171.3,171.09,171.17,8416.0,145.132,145.2507,145.0726,145.1404,8416.0
2019-02-06 10:55:00,171.17,171.22,171.01,171.11,7543.0,145.1404,145.1828,145.0048,145.0896,7543.0
2019-02-06 11:00:00,171.11,171.21,170.9,170.94,13121.0,145.0896,145.1743,144.9115,144.9454,13121.0
2019-02-06 11:05:00,170.94,170.95,170.59,170.74,20784.0,144.9454,144.9539,144.6486,144.7758,20784.0
2019-02-06 11:10:00,170.78,171.09,170.71,171.09,6082.0,144.8097,145.0726,144.7504,145.0726,6082.0
2019-02-06 11:15:00,171.09,171.23,171.02,171.23,7767.0,145.0726,145.1913,145.0132,145.1913,7767.0
2019-02-06 11:20:00,171.25,171.29,171.1,171.12,7537.0,145.2083,145.2422,145.0811,145.098,7537.0
2019-02-06 11:25:00,171.11,171.23,171.05,171.15,6933.0,145.0896,145.1913,145.0387,145.1235,6933.0
2019-02-06 11:30:00,171.19,171.28,171.14,171.19,5501.0,145.1574,145.2337,145.115,145.1574,5501.0
2019-02-06 11:35:00,171.16,171.22,170.96,170.96,18568.0,145.132,145.1828,144.9624,144.9624,18568.0
2019-02-06 11:40:00,171.0,171.0,170.79,170.88,8483.0,144.9963,144.9963,144.8182,144.8945,8483.0
2019-02-06 11:45:00,170.84,170.84,170.45,170.53,15269.0,144.8606,144.8606,144.5299,144.5978,15269.0
2019-02-06 11:50:00,170.53,170.69,170.3,170.3,16867.0,144.5978,144.7334,144.4027,144.4027,16867.0
2019-02-06 11:55:00,170.27,170.35,170.13,170.19,18676.0,144.3773,144.4451,144.2586,144.3095,18676.0
2019-02-06 12:00:00,170.17,170.22,170.12,170.2,12891.0,144.2925,144.3349,144.2501,144.3179,12891.0
2019-02-06 12:05:00,170.16,170.34,170.1,170.22,12472.0,144.284,144.4366,144.2331,144.3349,12472.0
2019-02-06 12:10:00,170.26,170.29,170.18,170.27,6564.0,144.3688,144.3943,144.301,144.3773,6564.0
2019-02-06 12:15:00,170.27,170.35,170.2,170.33,16257.0,144.3773,144.4451,144.3179,144.4282,16257.0
2019-02-06 12:20:00,170.38,170.42,170.3,170.3,7780.0,144.4706,144.5045,144.4027,144.4027,7780.0
2019-02-06 12:25:00,170.26,170.33,170.18,170.33,24860.0,144.3688,144.4282,144.301,144.4282,24860.0
2019-02-06 12:30:00,170.3,170.45,170.13,170.41,34568.0,144.4027,144.5299,144.2586,144.496,34568.0
2019-02-06 12:35:00,170.44,170.79,170.44,170.73,45543.0,144.5214,144.8182,144.5214,144.7673,45543.0
2019-02-06 12:40:00,170.76,170.92,170.76,170.92,3104.0,144.7928,144.9284,144.7928,144.9284,3104.0
2019-02-06 12:45:00,170.86,170.9,170.78,170.87,4702.0,144.8776,144.9115,144.8097,144.8861,4702.0
2019-02-06 12:50:00,170.8,170.86,170.75,170.76,5236.0,144.8267,144.8776,144.7843,144.7928,5236.0
2019-02-06 12:55:00,170.79,170.85,170.75,170.76,6813.0,144.8182,144.8691,144.7843,144.7928,6813.0
2019-02-06 13:00:00,170.8,170.88,170.76,170.79,10655.0,144.8267,144.8945,144.7928,144.8182,10655.0
2019-02-06 13:05:00,170.79,170.8,170.7,170.72,2609.0,144.8182,144.8267,144.7419,144.7589,2609.0
2019-02-06 13:10:00,170.74,170.85,170.65,170.82,3411.0,144.7758,144.8691,144.6995,144.8437,3411.0
2019-02-06 13:15:00,170.85,170.85,170.73,170.75,3731.0,144.8691,144.8691,144.7673,144.7843,3731.0
2019-02-06 13:20:00,170.75,170.75,170.68,170.68,2993.0,144.7843,144.7843,144.7249,144.7249,2993.0
2019-02-06 13:25:00,170.69,170.77,170.58,170.6,5001.0,144.7334,144.8013,144.6402,144.6571,5001.0
2019-02-06 13:30:00,170.6,170.7,170.59,170.63,8393.0,144.6571,144.7419,144.6486,144.6825,8393.0
2019-02-06 13:35:00,170.66,170.69,170.6,170.69,4852.0,144.708,144.7334,144.6571,144.7334,4852.0
2019-02-06 13:40:00,170.69,170.71,170.65,170.69,2867.0,144.7334,144.7504,144.6995,144.7334,2867.0
2019-02-06 13:45:00,170.69,170.73,170.63,170.63,6120.0,144.7334,144.7673,144.6825,144.6825,6120.0
2019-02-06 13:50:00,170.59,170.68,170.57,170.62,6407.0,144.6486,144.7249,144.6317,144.6741,6407.0
2019-02-06 13:55:00,170.65,170.71,170.6,170.65,7729.0,144.6995,144.7504,144.6571,144.6995,7729.0
2019-02-06 14:00:00,170.68,170.7,170.58,170.59,7740.0,144.7249,144.7419,144.6402,144.6486,7740.0
2019-02-06 14:05:00,170.56,170.61,170.49,170.53,4136.0,144.6232,144.6656,144.5638,144.5978,4136.0
2019-02-06 14:10:00,170.52,170.57,170.44,170.46,4505.0,144.5893,144.6317,144.5214,144.5384,4505.0
2019-02-06 14:15:00,170.49,170.63,170.4,170.6,4069.0,144.5638,144.6825,144.4875,144.6571,4069.0
2019-02-06 14:20:00,170.64,170.65,170.55,170.56,4962.0,144.691,144.6995,144.6147,144.6232,4962.0
2019-02-06 14:25:00,170.54,170.57,170.44,170.44,4728.0,144.6062,144.6317,144.5214,144.5214,4728.0
2019-02-06 14:30:00,170.44,170.55,170.44,170.47,7638.0,144.5214,144.6147,144.5214,144.5469,7638.0
2019-02-06 14:35:00,170.49,170.55,170.38,170.39,6440.0,144.5638,144.6147,144.4706,144.479,6440.0
2019-02-06 14:40:00,170.37,170.37,170.18,170.22,7068.0,144.4621,144.4621,144.301,144.3349,7068.0
2019-02-06 14:45:00,170.2,170.26,170.16,170.2,15141.0,144.3179,144.3688,144.284,144.3179,15141.0
2019-02-06 14:50:00,170.21,170.53,170.19,170.49,22367.0,144.3264,144.5978,144.3095,144.5638,22367.0
2019-02-06 14:55:00,170.43,170.52,170.41,170.44,7939.0,144.513,144.5893,144.496,144.5214,7939.0
2019-02-06 15:00:00,170.44,170.48,170.37,170.42,12380.0,144.5214,144.5554,144.4621,144.5045,12380.0
2019-02-06 15:05:00,170.37,170.47,170.33,170.41,12304.0,144.4621,144.5469,144.4282,144.496,12304.0
2019-02-06 15:10:00,170.42,170.42,170.3,170.4,8805.0,144.5045,144.5045,144.4027,144.4875,8805.0
2019-02-06 15:15:00,170.37,170.4,170.32,170.39,12892.0,144.4621,144.4875,144.4197,144.479,12892.0
2019-02-06 15:20:00,170.38,170.43,170.32,170.42,8541.0,144.4706,144.513,144.4197,144.5045,8541.0
2019-02-06 15:25:00,170.39,170.5,170.34,170.47,12259.0,144.479,144.5723,144.4366,144.5469,12259.0
2019-02-06 15:30:00,170.46,170.47,170.37,170.43,15240.0,144.5384,144.5469,144.4621,144.513,15240.0
2019-02-06 15:35:00,170.41,170.41,170.28,170.31,18803.0,144.496,144.496,144.3858,144.4112,18803.0
2019-02-06 15:40:00,170.32,170.37,170.26,170.36,15812.0,144.4197,144.4621,144.3688,144.4536,15812.0
2019-02-06 15:45:00,170.33,170.37,170.28,170.34,32165.0,144.4282,144.4621,144.3858,144.4366,32165.0
2019-02-06 15:50:00,170.34,170.44,170.28,170.43,44397.0,144.4366,144.5214,144.3858,144.513,44397.0
2019-02-06 15:55:00,170.43,170.43,170.23,170.3,72753.0,144.513,144.513,144.3434,144.4027,72753.0
2019-02-07 09:30:00,170.33,170.85,169.83,170.02,27022.0,144.4282,144.8691,144.0042,144.1653,27022.0
2019-02-07 09:35:00,170.25,170.6,170.15,170.54,5482.0,144.3603,144.6571,144.2755,144.6062,5482.0
2019-02-07 09:40:00,170.4,170.51,170.25,170.31,2888.0,144.4875,144.5808,144.3603,144.4112,2888.0
2019-02-07 09:45:00,170.35,170.69,170.35,170.56,7356.0,144.4451,144.7334,144.4451,144.6232,7356.0
2019-02-07 09:50:00,170.64,170.99,170.63,170.73,7851.0,144.691,144.9878,144.6825,144.7673,7851.0
2019-02-07 09:55:00,170.82,171.23,170.8,170.98,5400.0,144.8437,145.1913,144.8267,144.9793,5400.0
2019-02-07 10:00:00,170.84,171.16,170.83,171.16,7714.0,144.8606,145.132,144.8521,145.132,7714.0
2019-02-07 10:05:00,171.16,171.3,171.1,171.18,6464.0,145.132,145.2507,145.0811,145.1489,6464.0
2019-02-07 10:10:00,171.17,171.51,171.1,171.51,3525.0,145.1404,145.4287,145.0811,145.4287,3525.0
2019-02-07 10:15:00,171.44,171.55,171.24,171.49,7515.0,145.3694,145.4626,145.1998,145.4118,7515.0
2019-02-07 10:20:00,171.48,171.82,171.48,171.75,7165.0,145.4033,145.6916,145.4033,145.6322,7165.0
2019-02-07 10:25:00,171.69,172.06,171.69,171.78,11029.0,145.5814,145.8951,145.5814,145.6577,11029.0
2019-02-07 10:30:00,171.75,171.81,171.49,171.58,6101.0,145.6322,145.6831,145.4118,145.4881,6101.0
2019-02-07 10:35:00,171.67,171.74,171.52,171.63,3642.0,145.5644,145.6238,145.4372,145.5305,3642.0
2019-02-07 10:40:00,171.66,171.71,171.55,171.62,11255.0,145.5559,145.5983,145.4626,145.522,11255.0
2019-02-07 10:45:00,171.65,171.7,171.45,171.45,10765.0,145.5474,145.5898,145.3779,145.3779,10765.0
2019-02-07 10:50:00,171.44,171.45,171.17,171.25,3805.0,145.3694,145.3779,145.1404,145.2083,3805.0
2019-02-07 10:55:00,171.25,171.4,171.11,171.34,4300.0,145.2083,145.3355,145.0896,145.2846,4300.0
2019-02-07 11:00:00,171.35,171.47,171.18,171.18,12596.0,145.2931,145.3948,145.1489,145.1489,12596.0
2019-02-07 11:05:00,171.18,171.39,171.14,171.39,3000.0,145.1489,145.327,145.115,145.327,3000.0
2019-02-07 11:10:00,171.35,171.37,171.24,171.28,6324.0,145.2931,145.31,145.1998,145.2337,6324.0
2019-02-07 11:15:00,171.31,171.45,171.31,171.32,4907.0,145.2591,145.3779,145.2591,145.2676,4907.0
2019-02-07 11:20:00,171.31,171.36,171.22,171.32,4910.0,145.2591,145.3015,145.1828,145.2676,4910.0
2019-02-07 11:25:00,171.26,171.43,171.25,171.34,7364.0,145.2167,145.3609,145.2083,145.2846,7364.0
2019-02-07 11:30:00,171.33,171.42,171.27,171.41,5603.0,145.2761,145.3524,145.2252,145.3439,5603.0
2019-02-07 11:35:00,171.42,171.42,171.08,171.13,9971.0,145.3524,145.3524,145.0641,145.1065,9971.0
2019-02-07 11:40:00,171.17,171.25,171.1,171.1,3715.0,145.1404,145.2083,145.0811,145.0811,3715.0
2019-02-07 11:45:00,171.09,171.17,171.03,171.04,3699.0,145.0726,145.1404,145.0217,145.0302,3699.0
2019-02-07 11:50:00,171.07,171.11,170.94,170.97,8186.0,145.0556,145.0896,144.9454,144.9708,8186.0
2019-02-07 11:55:00,170.97,171.07,170.84,170.84,4300.0,144.9708,145.0556,144.8606,144.8606,4300.0
2019-02-07 12:00:00,170.84,170.91,170.79,170.79,4136.0,144.8606,144.92,144.8182,144.8182,4136.0
2019-02-07 12:05:00,170.79,170.84,170.65,170.73,7074.0,144.8182,144.8606,144.6995,144.7673,7074.0
2019-02-07 12:10:00,170.73,170.77,170.5,170.54,5715.0,144.7673,144.8013,144.5723,144.6062,5715.0
2019-02-07 12:15:00,170.6,170.82,170.6,170.77,2995.0,144.6571,144.8437,144.6571,144.8013,2995.0
2019-02-07 12:20:00,170.84,170.89,170.79,170.84,1934.0,144.8606,144.903,144.8182,144.8606,1934.0
2019-02-07 12:25:00,170.83,170.88,170.81,170.86,3353.0,144.8521,144.8945,144.8352,144.8776,3353.0
2019-02-07 12:30:00,170.89,170.94,170.84,170.84,1830.0,144.903,144.9454,144.8606,144.8606,1830.0
2019-02-07 12:35:00,170.87,170.89,170.79,170.83,2280.0,144.8861,144.903,144.8182,144.8521,2280.0
2019-02-07 12:40:00,170.81,170.84,170.61,170.65,3421.0,144.8352,144.8606,144.6656,144.6995,3421.0
2019-02-07 12:45:00,170.59,170.62,170.47,170.5,2347.0,144.6486,144.6741,144.5469,144.5723,2347.0
2019-02-07 12:50:00,170.55,170.6,170.49,170.55,2130.0,144.6147,144.6571,144.5638,144.6147,2130.0
2019-02-07 12:55:00,170.5,170.61,170.45,170.6,2612.0,144.5723,144.6656,144.5299,144.6571,2612.0
2019-02-07 13:00:00,170.6,170.83,170.6,170.82,8644.0,144.6571,144.8521,144.6571,144.8437,8644.0
2019-02-07 13:05:00,170.85,170.96,170.83,170.93,8100.0,144.8691,144.9624,144.8521,144.9369,8100.0
2019-02-07 13:10:00,170.97,171.12,170.96,171.02,5257.0,144.9708,145.098,144.9624,145.0132,5257.0
2019-02-07 13:15:00,171.08,171.08,170.82,170.82,6731.0,145.0641,145.0641,144.8437,144.8437,6731.0
2019-02-07 13:20:00,170.84,170.94,170.82,170.92,2544.0,144.8606,144.9454,144.8437,144.9284,2544.0
2019-02-07 13:25:00,170.93,171.02,170.91,170.94,3112.0,144.9369,145.0132,144.92,144.9454,3112.0
2019-02-07 13:30:00,170.91,171.21,170.91,171.15,4037.0,144.92,145.1743,144.92,145.1235,4037.0
2019-02-07 13:35:00,171.13,171.21,170.9,170.9,4890.0,145.1065,145.1743,144.9115,144.9115,4890.0
2019-02-07 13:40:00,171.0,171.04,170.89,170.99,3400.0,144.9963,145.0302,144.903,144.9878,3400.0
2019-02-07 13:45:00,170.98,171.01,170.84,170.89,6900.0,144.9793,145.0048,144.8606,144.903,6900.0
2019-02-07 13:50:00,170.94,170.99,170.87,170.99,4434.0,144.9454,144.9878,144.8861,144.9878,4434.0
2019-02-07 13:55:00,171.01,171.15,170.99,171.04,5304.0,145.0048,145.1235,144.9878,145.0302,5304.0
2019-02-07 14:00:00,171.0,171.22,170.93,171.13,9076.0,144.9963,145.1828,144.9369,145.1065,9076.0
2019-02-07 14:05:00,171.15,171.33,171.1,171.25,6936.0,145.1235,145.2761,145.0811,145.2083,6936.0
2019-02-07 14:10:00,171.25,171.33,171.15,171.33,3500.0,145.2083,145.2761,145.1235,145.2761,3500.0
2019-02-07 14:15:00,171.35,171.51,171.28,171.48,8400.0,145.2931,145.4287,145.2337,145.4033,8400.0
2019-02-07 14:20:00,171.47,171.51,171.36,171.41,9472.0,145.3948,145.4287,145.3015,145.3439,9472.0
2019-02-07 14:25:00,171.44,171.6,171.4,171.58,5674.0,145.3694,145.505,145.3355,145.4881,5674.0
2019-02-07 14:30:00,171.61,171.67,171.57,171.67,8053.0,145.5135,145.5644,145.4796,145.5644,8053.0
2019-02-07 14:35:00,171.68,171.75,171.66,171.67,5268.0,145.5729,145.6322,145.5559,145.5644,5268.0
2019-02-07 14:40:00,171.71,171.79,171.67,171.7,5100.0,145.5983,145.6661,145.5644,145.5898,5100.0
2019-02-07 14:45:00,171.65,171.71,171.48,171.51,9074.0,145.5474,145.5983,145.4033,145.4287,9074.0
2019-02-07 14:50:00,171.48,171.6,171.44,171.56,13947.0,145.4033,145.505,145.3694,145.4711,13947.0
2019-02-07 14:55:00,171.56,171.69,171.49,171.69,4871.0,145.4711,145.5814,145.4118,145.5814,4871.0
2019-02-07 15:00:00,171.68,171.73,171.3,171.31,6799.0,145.5729,145.6153,145.2507,145.2591,6799.0
2019-02-07 15:05:00,171.3,171.46,171.15,171.41,6842.0,145.2507,145.3863,145.1235,145.3439,6842.0
2019-02-07 15:10:00,171.38,171.41,171.2,171.27,10506.0,145.3185,145.3439,145.1659,145.2252,10506.0
2019-02-07 15:15:00,171.35,171.35,171.25,171.26,6178.0,145.2931,145.2931,145.2083,145.2167,6178.0
2019-02-07 15:20:00,171.31,171.57,171.25,171.56,7282.0,145.2591,145.4796,145.2083,145.4711,7282.0
2019-02-07 15:25:00,171.56,171.57,171.42,171.5,10010.0,145.4711,145.4796,145.3524,145.4202,10010.0
2019-02-07 15:30:00,171.49,171.58,171.37,171.42,12729.0,145.4118,145.4881,145.31,145.3524,12729.0
2019-02-07 15:35:00,171.44,171.73,171.37,171.63,10064.0,145.3694,145.6153,145.31,145.5305,10064.0
2019-02-07 15:40:00,171.68,172.23,171.62,172.15,33862.0,145.5729,146.0392,145.522,145.9714,33862.0
2019-02-07 15:45:00,172.17,172.29,172.03,172.11,18310.0,145.9884,146.0901,145.8697,145.9375,18310.0
2019-02-07 15:50:00,172.17,172.4,172.17,172.26,28549.0,145.9884,146.1834,145.9884,146.0647,28549.0
2019-02-07 15:55:00,172.26,172.36,171.95,172.02,80393.0,146.0647,146.1495,145.8018,145.8612,80393.0
2019-02-08 09:30:00,171.91,171.91,171.05,171.87,15786.0,145.7679,145.7679,145.0387,145.734,15786.0
2019-02-08 09:35:00,171.79,172.35,171.66,172.35,7033.0,145.6661,146.141,145.5559,146.141,7033.0
2019-02-08 09:40:00,172.38,172.58,172.13,172.13,14535.0,146.1664,146.336,145.9544,145.9544,14535.0
2019-02-08 09:45:00,172.31,172.49,171.98,172.49,9177.0,146.1071,146.2597,145.8273,146.2597,9177.0
2019-02-08 09:50:00,172.49,172.99,172.49,172.84,11960.0,146.2597,146.6837,146.2597,146.5565,11960.0
2019-02-08 09:55:00,172.87,172.93,172.72,172.81,6172.0,146.5819,146.6328,146.4547,146.531,6172.0
2019-02-08 10:00:00,172.81,172.81,172.04,172.11,9078.0,146.531,146.531,145.8781,145.9375,9078.0
2019-02-08 10:05:00,172.09,172.2,171.83,171.83,13357.0,145.9205,146.0138,145.7001,145.7001,13357.0
2019-02-08 10:10:00,171.83,171.85,171.64,171.67,7103.0,145.7001,145.717,145.539,145.5644,7103.0
2019-02-08 10:15:00,171.73,171.78,171.5,171.67,6644.0,145.6153,145.6577,145.4202,145.5644,6644.0
2019-02-08 10:20:00,171.75,171.89,171.61,171.78,6443.0,145.6322,145.7509,145.5135,145.6577,6443.0
2019-02-08 10:25:00,171.74,171.75,171.26,171.26,10004.0,145.6238,145.6322,145.2167,145.2167,10004.0
2019-02-08 10:30:00,171.18,171.38,171.18,171.26,6300.0,145.1489,145.3185,145.1489,145.2167,6300.0
2019-02-08 10:35:00,171.27,171.56,171.25,171.55,5363.0,145.2252,145.4711,145.2083,145.4626,5363.0
2019-02-08 10:40:00,171.57,171.73,171.53,171.64,7977.0,145.4796,145.6153,145.4457,145.539,7977.0
2019-02-08 10:45:00,171.61,171.64,171.51,171.64,5307.0,145.5135,145.539,145.4287,145.539,5307.0
2019-02-08 10:50:00,171.6,171.8,171.55,171.77,8609.0,145.505,145.6746,145.4626,145.6492,8609.0
2019-02-08 10:55:00,171.78,171.98,171.73,171.96,5232.0,145.6577,145.8273,145.6153,145.8103,5232.0
2019-02-08 11:00:00,171.98,171.99,171.67,171.67,6717.0,145.8273,145.8357,145.5644,145.5644,6717.0
2019-02-08 11:05:00,171.62,171.64,171.5,171.53,3783.0,145.522,145.539,145.4202,145.4457,3783.0
2019-02-08 11:10:00,171.5,171.62,171.46,171.59,2594.0,145.4202,145.522,145.3863,145.4966,2594.0
2019-02-08 11:15:00,171.56,171.61,171.46,171.47,2300.0,145.4711,145.5135,145.3863,145.3948,2300.0
2019-02-08 11:20:00,171.55,171.62,171.55,171.58,2844.0,145.4626,145.522,145.4626,145.4881,2844.0
2019-02-08 11:25:00,171.54,171.73,171.54,171.73,3400.0,145.4542,145.6153,145.4542,145.6153,3400.0
2019-02-08 11:30:00,171.77,171.85,171.74,171.83,2840.0,145.6492,145.717,145.6238,145.7001,2840.0
2019-02-08 11:35:00,171.86,171.94,171.75,171.83,2818.0,145.7255,145.7933,145.6322,145.7001,2818.0
2019-02-08 11:40:00,171.85,172.03,171.85,172.0,7659.0,145.717,145.8697,145.717,145.8442,7659.0
2019-02-08 11:45:00,172.04,172.04,171.84,171.88,2515.0,145.8781,145.8781,145.7085,145.7425,2515.0
2019-02-08 11:50:00,171.84,171.86,171.73,171.8,3465.0,145.7085,145.7255,145.6153,145.6746,3465.0
2019-02-08 11:55:00,171.83,171.87,171.79,171.84,2469.0,145.7001,145.734,145.6661,145.7085,2469.0
2019-02-08 12:00:00,171.76,171.8,171.54,171.54,3194.0,145.6407,145.6746,145.4542,145.4542,3194.0
2019-02-08 12:05:00,171.54,171.69,171.54,171.6,5232.0,145.4542,145.5814,145.4542,145.505,5232.0
2019-02-08 12:10:00,171.54,171.66,171.54,171.6,2400.0,145.4542,145.5559,145.4542,145.505,2400.0
2019-02-08 12:15:00,171.58,171.63,171.55,171.63,1790.0,145.4881,145.5305,145.4626,145.5305,1790.0
2019-02-08 12:20:00,171.59,171.62,171.5,171.58,3104.0,145.4966,145.522,145.4202,145.4881,3104.0
2019-02-08 12:25:00,171.56,171.64,171.52,171.6,2841.0,145.4711,145.539,145.4372,145.505,2841.0
2019-02-08 12:30:00,171.61,171.74,171.58,171.73,3812.0,145.5135,145.6238,145.4881,145.6153,3812.0
2019-02-08 12:35:00,171.72,171.87,171.66,171.87,5325.0,145.6068,145.734,145.5559,145.734,5325.0
2019-02-08 12:40:00,171.87,171.87,171.78,171.78,2921.0,145.734,145.734,145.6577,145.6577,2921.0
2019-02-08 12:45:00,171.82,171.91,171.79,171.87,3516.0,145.6916,145.7679,145.6661,145.734,3516.0
2019-02-08 12:50:00,171.88,172.03,171.88,171.99,8184.0,145.7425,145.8697,145.7425,145.8357,8184.0
2019-02-08 12:55:00,171.95,172.07,171.94,172.03,5581.0,145.8018,145.9036,145.7933,145.8697,5581.0
2019-02-08 13:00:00,172.04,172.08,171.97,171.97,10302.0,145.8781,145.912,145.8188,145.8188,10302.0
2019-02-08 13:05:00,171.95,171.98,171.88,171.89,3700.0,145.8018,145.8273,145.7425,145.7509,3700.0
2019-02-08 13:10:00,171.93,171.93,171.67,171.75,6793.0,145.7849,145.7849,145.5644,145.6322,6793.0
2019-02-08 13:15:00,171.75,171.81,171.67,171.67,4700.0,145.6322,145.6831,145.5644,145.5644,4700.0
2019-02-08 13:20:00,171.64,171.65,171.52,171.53,3400.0,145.539,145.5474,145.4372,145.4457,3400.0
2019-02-08 13:25:00,171.51,171.62,171.51,171.57,4166.0,145.4287,145.522,145.4287,145.4796,4166.0
2019-02-08 13:30:00,171.59,171.7,171.54,171.65,4841.0,145.4966,145.5898,145.4542,145.5474,4841.0
2019-02-08 13:35:00,171.68,171.69,171.52,171.56,5282.0,145.5729,145.5814,145.4372,145.4711,5282.0
2019-02-08 13:40:00,171.54,171.64,171.51,171.6,3900.0,145.4542,145.539,145.4287,145.505,3900.0
2019-02-08 13:45:00,171.61,171.62,171.48,171.51,4645.0,145.5135,145.522,145.4033,145.4287,4645.0
2019-02-08 13:50:00,171.53,171.54,171.43,171.47,3866.0,145.4457,145.4542,145.3609,145.3948,3866.0
2019-02-08 13:55:00,171.51,171.58,171.51,171.54,3900.0,145.4287,145.4881,145.4287,145.4542,3900.0
2019-02-08 14:00:00,171.53,171.6,171.5,171.58,5348.0,145.4457,145.505,145.4202,145.4881,5348.0
2019-02-08 14:05:00,171.56,171.63,171.54,171.58,3677.0,145.4711,145.5305,145.4542,145.4881,3677.0
2019-02-08 14:10:00,171.53,171.59,171.49,171.49,5337.0,145.4457,145.4966,145.4118,145.4118,5337.0
2019-02-08 14:15:00,171.51,171.65,171.51,171.62,9217.0,145.4287,145.5474,145.4287,145.522,9217.0
2019-02-08 14:20:00,171.63,171.67,171.52,171.52,4103.0,145.5305,145.5644,145.4372,145.4372,4103.0
2019-02-08 14:25:00,171.54,171.61,171.5,171.61,3888.0,145.4542,145.5135,145.4202,145.5135,3888.0
2019-02-08 14:30:00,171.53,171.8,171.53,171.74,5067.0,145.4457,145.6746,145.4457,145.6238,5067.0
2019-02-08 14:35:00,171.75,171.81,171.73,171.78,2651.0,145.6322,145.6831,145.6153,145.6577,2651.0
2019-02-08 14:40:00,171.77,171.92,171.77,171.85,3671.0,145.6492,145.7764,145.6492,145.717,3671.0
2019-02-08 14:45:00,171.84,171.99,171.84,171.98,4779.0,145.7085,145.8357,145.7085,145.8273,4779.0
2019-02-08 14:50:00,172.0,172.08,171.89,171.92,4901.0,145.8442,145.912,145.7509,145.7764,4901.0
2019-02-08 14:55:00,171.94,171.96,171.81,171.88,6559.0,145.7933,145.8103,145.6831,145.7425,6559.0
2019-02-08 15:00:00,171.84,172.05,171.84,171.99,5000.0,145.7085,145.8866,145.7085,145.8357,5000.0
2019-02-08 15:05:00,172.0,172.1,171.96,172.07,5830.0,145.8442,145.929,145.8103,145.9036,5830.0
2019-02-08 15:10:00,172.07,172.18,171.99,172.18,6150.0,145.9036,145.9968,145.8357,145.9968,6150.0
2019-02-08 15:15:00,172.17,172.32,172.12,172.3,8802.0,145.9884,146.1156,145.946,146.0986,8802.0
2019-02-08 15:20:00,172.31,172.33,172.17,172.17,7838.0,146.1071,146.124,145.9884,145.9884,7838.0
2019-02-08 15:25:00,172.16,172.18,172.06,172.08,7106.0,145.9799,145.9968,145.8951,145.912,7106.0
2019-02-08 15:30:00,172.08,172.13,171.94,172.09,9381.0,145.912,145.9544,145.7933,145.9205,9381.0
2019-02-08 15:35:00,172.06,172.09,171.91,171.99,11344.0,145.8951,145.9205,145.7679,145.8357,11344.0
2019-02-08 15:40:00,171.98,172.0,171.92,172.0,15862.0,145.8273,145.8442,145.7764,145.8442,15862.0
2019-02-08 15:45:00,171.99,172.13,171.93,171.93,21405.0,145.8357,145.9544,145.7849,145.7849,21405.0
2019-02-08 15:50:00,171.95,172.03,171.91,171.95,35029.0,145.8018,145.8697,145.7679,145.8018,35029.0
2019-02-08 15:55:00,171.93,172.46,171.92,172.43,74847.0,145.7849,146.2343,145.7764,146.2088,74847.0
2019-02-11 09:30:00,172.86,173.0,172.61,172.71,31289.0,146.5734,146.6921,146.3615,146.4462,31289.0
2019-02-11 09:35:00,172.86,173.11,172.77,173.08,7000.0,146.5734,146.7854,146.4971,146.76,7000.0
2019-02-11 09:40:00,173.25,173.39,173.19,173.32,8078.0,146.9041,147.0228,146.8533,146.9635,8078.0
2019-02-11 09:45:00,173.39,173.6,173.36,173.43,7196.0,147.0228,147.2009,146.9974,147.0568,7196.0
2019-02-11 09:50:00,173.5,173.66,173.1,173.1,11118.0,147.1161,147.2518,146.7769,146.7769,11118.0
2019-02-11 09:55:00,173.1,173.19,172.96,172.98,6172.0,146.7769,146.8533,146.6582,146.6752,6172.0
2019-02-11 10:00:00,172.9,172.91,172.58,172.74,3804.0,146.6074,146.6158,146.336,146.4717,3804.0
2019-02-11 10:05:00,172.71,172.82,172.64,172.72,4261.0,146.4462,146.5395,146.3869,146.4547,4261.0
2019-02-11 10:10:00,172.72,172.88,172.66,172.84,8345.0,146.4547,146.5904,146.4038,146.5565,8345.0
2019-02-11 10:15:00,172.86,172.99,172.83,172.93,6379.0,146.5734,146.6837,146.548,146.6328,6379.0
2019-02-11 10:20:00,172.94,172.95,172.81,172.81,4260.0,146.6413,146.6497,146.531,146.531,4260.0
2019-02-11 10:25:00,172.85,172.92,172.71,172.74,5017.0,146.565,146.6243,146.4462,146.4717,5017.0
2019-02-11 10:30:00,172.7,172.73,172.48,172.48,5500.0,146.4378,146.4632,146.2512,146.2512,5500.0
2019-02-11 10:35:00,172.56,172.88,172.5,172.84,3526.0,146.3191,146.5904,146.2682,146.5565,3526.0
2019-02-11 10:40:00,172.84,173.01,172.84,173.01,4415.0,146.5565,146.7006,146.5565,146.7006,4415.0
2019-02-11 10:45:00,173.0,173.0,172.81,172.9,6549.0,146.6921,146.6921,146.531,146.6074,6549.0
2019-02-11 10:50:00,172.79,172.86,172.48,172.48,2800.0,146.5141,146.5734,146.2512,146.2512,2800.0
2019-02-11 10:55:00,172.53,172.64,172.48,172.59,5013.0,146.2936,146.3869,146.2512,146.3445,5013.0
2019-02-11 11:00:00,172.63,172.7,172.46,172.7,11856.0,146.3784,146.4378,146.2343,146.4378,11856.0
2019-02-11 11:05:00,172.75,172.83,172.69,172.71,5665.0,146.4802,146.548,146.4293,146.4462,5665.0
2019-02-11 11:10:00,172.7,172.78,172.56,172.74,4418.0,146.4378,146.5056,146.3191,146.4717,4418.0
2019-02-11 11:15:00,172.76,172.9,172.7,172.87,4440.0,146.4886,146.6074,146.4378,146.5819,4440.0
2019-02-11 11:20:00,172.85,172.92,172.72,172.85,10663.0,146.565,146.6243,146.4547,146.565,10663.0
2019-02-11 11:25:00,172.9,172.99,172.89,172.92,5795.0,146.6074,146.6837,146.5989,146.6243,5795.0
2019-02-11 11:30:00,172.97,172.99,172.76,172.81,6578.0,146.6667,146.6837,146.4886,146.531,6578.0
2019-02-11 11:35:00,172.79,172.92,172.73,172.92,5498.0,146.5141,146.6243,146.4632,146.6243,5498.0
2019-02-11 11:40:00,173.02,173.03,172.9,172.94,5896.0,146.7091,146.7176,146.6074,146.6413,5896.0
2019-02-11 11:45:00,172.96,173.08,172.93,173.08,2945.0,146.6582,146.76,146.6328,146.76,2945.0
2019-02-11 11:50:00,173.05,173.05,172.9,172.9,7034.0,146.7345,146.7345,146.6074,146.6074,7034.0
2019-02-11 11:55:00,172.9,172.9,172.72,172.72,7943.0,146.6074,146.6074,146.4547,146.4547,7943.0
2019-02-11 12:00:00,172.73,172.95,172.65,172.95,7935.0,146.4632,146.6497,146.3954,146.6497,7935.0
2019-02-11 12:05:00,172.89,172.93,172.8,172.91,10471.0,146.5989,146.6328,146.5226,146.6158,10471.0
2019-02-11 12:10:00,172.85,172.91,172.74,172.83,4294.0,146.565,146.6158,146.4717,146.548,4294.0
2019-02-11 12:15:00,172.84,172.87,172.61,172.66,8741.0,146.5565,146.5819,146.3615,146.4038,8741.0
2019-02-11 12:20:00,172.63,172.7,172.59,172.7,5708.0,146.3784,146.4378,146.3445,146.4378,5708.0
2019-02-11 12:25:00,172.73,172.76,172.66,172.72,5522.0,146.4632,146.4886,146.4038,146.4547,5522.0
2019-02-11 12:30:00,172.71,172.83,172.71,172.78,6974.0,146.4462,146.548,146.4462,146.5056,6974.0
2019-02-11 12:35:00,172.78,172.84,172.72,172.84,4120.0,146.5056,146.5565,146.4547,146.5565,4120.0
2019-02-11 12:40:00,172.85,172.88,172.64,172.72,4742.0,146.565,146.5904,146.3869,146.4547,4742.0
2019-02-11 12:45:00,172.8,172.83,172.75,172.79,2900.0,146.5226,146.548,146.4802,146.5141,2900.0
2019-02-11 12:50:00,172.77,172.92,172.76,172.87,3379.0,146.4971,146.6243,146.4886,146.5819,3379.0
2019-02-11 12:55:00,172.87,172.91,172.79,172.87,10546.0,146.5819,146.6158,146.5141,146.5819,10546.0
2019-02-11 13:00:00,172.86,172.88,172.8,172.82,6920.0,146.5734,146.5904,146.5226,146.5395,6920.0
2019-02-11 13:05:00,172.81,172.81,172.75,172.77,2926.0,146.531,146.531,146.4802,146.4971,2926.0
2019-02-11 13:10:00,172.77,172.79,172.62,172.67,5446.0,146.4971,146.5141,146.3699,146.4123,5446.0
2019-02-11 13:15:00,172.67,172.7,172.59,172.59,2435.0,146.4123,146.4378,146.3445,146.3445,2435.0
2019-02-11 13:20:00,172.59,172.63,172.54,172.61,2622.0,146.3445,146.3784,146.3021,146.3615,2622.0
2019-02-11 13:25:00,172.58,172.62,172.49,172.52,4602.0,146.336,146.3699,146.2597,146.2851,4602.0
2019-02-11 13:30:00,172.54,172.64,172.46,172.46,5806.0,146.3021,146.3869,146.2343,146.2343,5806.0
2019-02-11 13:35:00,172.48,172.51,172.44,172.45,4057.0,146.2512,146.2767,146.2173,146.2258,4057.0
2019-02-11 13:40:00,172.43,172.43,172.22,172.24,5936.0,146.2088,146.2088,146.0308,146.0477,5936.0
2019-02-11 13:45:00,172.25,172.4,172.14,172.39,7130.0,146.0562,146.1834,145.9629,146.1749,7130.0
2019-02-11 13:50:00,172.41,172.46,172.38,172.44,4233.0,146.1919,146.2343,146.1664,146.2173,4233.0
2019-02-11 13:55:00,172.39,172.48,172.36,172.46,3439.0,146.1749,146.2512,146.1495,146.2343,3439.0
2019-02-11 14:00:00,172.45,172.52,172.41,172.5,7418.0,146.2258,146.2851,146.1919,146.2682,7418.0
2019-02-11 14:05:00,172.47,172.54,172.43,172.49,4710.0,146.2427,146.3021,146.2088,146.2597,4710.0
2019-02-11 14:10:00,172.46,172.53,172.39,172.41,6780.0,146.2343,146.2936,146.1749,146.1919,6780.0
2019-02-11 14:15:00,172.43,172.51,172.39,172.44,6671.0,146.2088,146.2767,146.1749,146.2173,6671.0
2019-02-11 14:20:00,172.46,172.59,172.43,172.44,4871.0,146.2343,146.3445,146.2088,146.2173,4871.0
2019-02-11 14:25:00,172.41,172.46,172.41,172.44,6123.0,146.1919,146.2343,146.1919,146.2173,6123.0
2019-02-11 14:30:00,172.42,172.59,172.41,172.51,12791.0,146.2003,146.3445,146.1919,146.2767,12791.0
2019-02-11 14:35:00,172.53,172.55,172.45,172.49,4507.0,146.2936,146.3106,146.2258,146.2597,4507.0
2019-02-11 14:40:00,172.5,172.56,172.42,172.42,5431.0,146.2682,146.3191,146.2003,146.2003,5431.0
2019-02-11 14:45:00,172.43,172.45,172.37,172.44,12168.0,146.2088,146.2258,146.1579,146.2173,12168.0
2019-02-11 14:50:00,172.44,172.52,172.41,172.5,10155.0,146.2173,146.2851,146.1919,146.2682,10155.0
2019-02-11 14:55:00,172.52,172.69,172.51,172.69,4246.0,146.2851,146.4293,146.2767,146.4293,4246.0
2019-02-11 15:00:00,172.69,172.88,172.69,172.86,5723.0,146.4293,146.5904,146.4293,146.5734,5723.0
2019-02-11 15:05:00,172.87,172.9,172.82,172.88,6254.0,146.5819,146.6074,146.5395,146.5904,6254.0
2019-02-11 15:10:00,172.88,173.0,172.87,172.95,10009.0,146.5904,146.6921,146.5819,146.6497,10009.0
2019-02-11 15:15:00,172.98,173.05,172.86,172.9,10036.0,146.6752,146.7345,146.5734,146.6074,10036.0
2019-02-11 15:20:00,172.9,173.0,172.87,173.0,7911.0,146.6074,146.6921,146.5819,146.6921,7911.0
2019-02-11 15:25:00,173.0,173.05,172.93,173.02,6881.0,146.6921,146.7345,146.6328,146.7091,6881.0
2019-02-11 15:30:00,173.05,173.06,172.86,172.97,12715.0,146.7345,146.743,146.5734,146.6667,12715.0
2019-02-11 15:35:00,172.92,172.93,172.81,172.83,15090.0,146.6243,146.6328,146.531,146.548,15090.0
2019-02-11 15:40:00,172.81,172.84,172.7,172.72,19903.0,146.531,146.5565,146.4378,146.4547,19903.0
2019-02-11 15:45:00,172.7,172.89,172.7,172.85,27115.0,146.4378,146.5989,146.4378,146.565,27115.0
2019-02-11 15:50:00,172.85,173.13,172.83,173.07,29423.0,146.565,146.8024,146.548,146.7515,29423.0
2019-02-11 15:55:00,173.07,173.11,172.85,172.99,87852.0,146.7515,146.7854,146.565,146.6837,87852.0
2019-02-12 09:30:00,173.08,173.75,172.58,173.06,23222.0,146.76,147.3281,146.336,146.743,23222.0
2019-02-12 09:35:00,173.06,173.54,172.69,172.77,8915.0,146.743,147.15,146.4293,146.4971,8915.0
2019-02-12 09:40:00,172.68,172.68,172.07,172.34,8199.0,146.4208,146.4208,145.9036,146.1325,8199.0
2019-02-12 09:45:00,172.54,172.78,172.52,172.59,5310.0,146.3021,146.5056,146.2851,146.3445,5310.0
2019-02-12 09:50:00,172.7,172.93,172.51,172.77,7405.0,146.4378,146.6328,146.2767,146.4971,7405.0
2019-02-12 09:55:00,172.79,172.84,172.5,172.51,6088.0,146.5141,146.5565,146.2682,146.2767,6088.0
2019-02-12 10:00:00,172.5,172.63,172.29,172.53,16195.0,146.2682,146.3784,146.0901,146.2936,16195.0
2019-02-12 10:05:00,172.52,172.57,172.31,172.31,12084.0,146.2851,146.3275,146.1071,146.1071,12084.0
2019-02-12 10:10:00,172.37,172.79,172.31,172.79,5039.0,146.1579,146.5141,146.1071,146.5141,5039.0
2019-02-12 10:15:00,172.73,172.91,172.67,172.9,4812.0,146.4632,146.6158,146.4123,146.6074,4812.0
2019-02-12 10:20:00,172.8,173.09,172.79,173.09,10935.0,146.5226,146.7685,146.5141,146.7685,10935.0
2019-02-12 10:25:00,173.06,173.12,172.87,173.01,7927.0,146.743,146.7939,146.5819,146.7006,7927.0
2019-02-12 10:30:00,173.04,173.04,172.64,172.67,10250.0,146.7261,146.7261,146.3869,146.4123,10250.0
2019-02-12 10:35:00,172.67,172.98,172.67,172.89,27647.0,146.4123,146.6752,146.4123,146.5989,27647.0
2019-02-12 10:40:00,172.88,172.9,172.68,172.72,24764.0,146.5904,146.6074,146.4208,146.4547,24764.0
2019-02-12 10:45:00,172.68,172.77,172.58,172.7,7509.0,146.4208,146.4971,146.336,146.4378,7509.0
2019-02-12 10:50:00,172.69,172.69,172.26,172.26,14796.0,146.4293,146.4293,146.0647,146.0647,14796.0
2019-02-12 10:55:00,172.23,172.55,172.19,172.52,11892.0,146.0392,146.3106,146.0053,146.2851,11892.0
2019-02-12 11:00:00,172.55,172.68,172.55,172.58,9258.0,146.3106,146.4208,146.3106,146.336,9258.0
2019-02-12 11:05:00,172.61,172.63,172.48,172.48,5728.0,146.3615,146.3784,146.2512,146.2512,5728.0
2019-02-12 11:10:00,172.47,172.61,172.45,172.46,10761.0,146.2427,146.3615,146.2258,146.2343,10761.0
2019-02-12 11:15:00,172.44,172.49,172.16,172.29,9346.0,146.2173,146.2597,145.9799,146.0901,9346.0
2019-02-12 11:20:00,172.28,172.34,172.19,172.25,10994.0,146.0816,146.1325,146.0053,146.0562,10994.0
2019-02-12 11:25:00,172.22,172.38,172.16,172.33,11395.0,146.0308,146.1664,145.9799,146.124,11395.0
2019-02-12 11:30:00,172.39,172.49,172.25,172.28,9284.0,146.1749,146.2597,146.0562,146.0816,9284.0
2019-02-12 11:35:00,172.32,172.33,172.21,172.27,8535.0,146.1156,146.124,146.0223,146.0732,8535.0
2019-02-12 11:40:00,172.28,172.4,172.27,172.38,16750.0,146.0816,146.1834,146.0732,146.1664,16750.0
2019-02-12 11:45:00,172.37,172.45,172.26,172.26,6169.0,146.1579,146.2258,146.0647,146.0647,6169.0
2019-02-12 11:50:00,172.24,172.29,172.15,172.16,7378.0,146.0477,146.0901,145.9714,145.9799,7378.0
2019-02-12 11:55:00,172.15,172.39,172.14,172.36,16514.0,145.9714,146.1749,145.9629,146.1495,16514.0
2019-02-12 12:00:00,172.36,172.41,172.25,172.38,19018.0,146.1495,146.1919,146.0562,146.1664,19018.0
2019-02-12 12:05:00,172.41,172.51,172.32,172.35,8048.0,146.1919,146.2767,146.1156,146.141,8048.0
2019-02-12 12:10:00,172.34,172.48,172.34,172.35,9742.0,146.1325,146.2512,146.1325,146.141,9742.0
2019-02-12 12:15:00,172.37,172.38,172.18,172.22,8366.0,146.1579,146.1664,145.9968,146.0308,8366.0
2019-02-12 12:20:00,172.24,172.33,172.16,172.16,15794.0,146.0477,146.124,145.9799,145.9799,15794.0
2019-02-12 12:25:00,172.13,172.3,172.13,172.24,9522.0,145.9544,146.0986,145.9544,146.0477,9522.0
2019-02-12 12:30:00,172.27,172.55,172.27,172.5,8486.0,146.0732,146.3106,146.0732,146.2682,8486.0
2019-02-12 12:35:00,172.51,172.62,172.49,172.54,50252.0,146.2767,146.3699,146.2597,146.3021,50252.0
2019-02-12 12:40:00,172.57,172.59,172.39,172.42,7874.0,146.3275,146.3445,146.1749,146.2003,7874.0
2019-02-12 12:45:00,172.37,172.42,172.17,172.2,4382.0,146.1579,146.2003,145.9884,146.0138,4382.0
2019-02-12 12:50:00,172.21,172.36,172.17,172.32,14835.0,146.0223,146.1495,145.9884,146.1156,14835.0
2019-02-12 12:55:00,172.33,172.33,172.09,172.28,10000.0,146.124,146.124,145.9205,146.0816,10000.0
2019-02-12 13:00:00,172.26,172.35,172.2,172.28,5676.0,146.0647,146.141,146.0138,146.0816,5676.0
2019-02-12 13:05:00,172.32,172.45,172.25,172.45,4591.0,146.1156,146.2258,146.0562,146.2258,4591.0
2019-02-12 13:10:00,172.4,172.54,172.36,172.45,3900.0,146.1834,146.3021,146.1495,146.2258,3900.0
2019-02-12 13:15:00,172.46,172.53,172.43,172.49,5207.0,146.2343,146.2936,146.2088,146.2597,5207.0
2019-02-12 13:20:00,172.44,172.64,172.44,172.55,4823.0,146.2173,146.3869,146.2173,146.3106,4823.0
2019-02-12 13:25:00,172.49,172.72,172.48,172.7,4219.0,146.2597,146.4547,146.2512,146.4378,4219.0
2019-02-12 13:30:00,172.7,172.76,172.62,172.74,5533.0,146.4378,146.4886,146.3699,146.4717,5533.0
2019-02-12 13:35:00,172.75,172.79,172.67,172.67,3053.0,146.4802,146.5141,146.4123,146.4123,3053.0
2019-02-12 13:40:00,172.66,172.83,172.66,172.81,4826.0,146.4038,146.548,146.4038,146.531,4826.0
2019-02-12 13:45:00,172.82,172.89,172.81,172.88,4790.0,146.5395,146.5989,146.531,146.5904,4790.0
2019-02-12 13:50:00,172.9,173.0,172.86,172.98,4624.0,146.6074,146.6921,146.5734,146.6752,4624.0
2019-02-12 13:55:00,172.98,173.02,172.88,172.9,9167.0,146.6752,146.7091,146.5904,146.6074,9167.0
2019-02-12 14:00:00,172.86,172.88,172.75,172.78,12361.0,146.5734,146.5904,146.4802,146.5056,12361.0
2019-02-12 14:05:00,172.76,172.79,172.74,172.75,4001.0,146.4886,146.5141,146.4717,146.4802,4001.0
2019-02-12 14:10:00,172.76,172.78,172.64,172.64,32794.0,146.4886,146.5056,146.3869,146.3869,32794.0
2019-02-12 14:15:00,172.6,172.73,172.58,172.72,7522.0,146.353,146.4632,146.336,146.4547,7522.0
2019-02-12 14:20:00,172.71,172.83,172.68,172.71,5201.0,146.4462,146.548,146.4208,146.4462,5201.0
2019-02-12 14:25:00,172.71,172.75,172.67,172.73,4303.0,146.4462,146.4802,146.4123,146.4632,4303.0
2019-02-12 14:30:00,172.74,172.82,172.66,172.81,7631.0,146.4717,146.5395,146.4038,146.531,7631.0
2019-02-12 14:35:00,172.84,172.84,172.65,172.66,7251.0,146.5565,146.5565,146.3954,146.4038,7251.0
2019-02-12 14:40:00,172.67,172.77,172.61,172.77,6386.0,146.4123,146.4971,146.3615,146.4971,6386.0
2019-02-12 14:45:00,172.76,172.86,172.75,172.76,6634.0,146.4886,146.5734,146.4802,146.4886,6634.0
2019-02-12 14:50:00,172.76,172.9,172.76,172.83,5478.0,146.4886,146.6074,146.4886,146.548,5478.0
2019-02-12 14:55:00,172.83,173.01,172.83,172.98,8936.0,146.548,146.7006,146.548,146.6752,8936.0
2019-02-12 15:00:00,172.97,173.05,172.84,172.89,9645.0,146.6667,146.7345,146.5565,146.5989,9645.0
2019-02-12 15:05:00,172.89,172.95,172.75,172.79,12362.0,146.5989,146.6497,146.4802,146.5141,12362.0
2019-02-12 15:10:00,172.79,172.83,172.67,172.67,12364.0,146.5141,146.548,146.4123,146.4123,12364.0
2019-02-12 15:15:00,172.69,172.74,172.61,172.69,11539.0,146.4293,146.4717,146.3615,146.4293,11539.0
2019-02-12 15:20:00,172.68,172.8,172.65,172.76,6978.0,146.4208,146.5226,146.3954,146.4886,6978.0
2019-02-12 15:25:00,172.73,172.83,172.72,172.75,8117.0,146.4632,146.548,146.4547,146.4802,8117.0
2019-02-12 15:30:00,172.79,172.79,172.5,172.5,9844.0,146.5141,146.5141,146.2682,146.2682,9844.0
2019-02-12 15:35:00,172.49,172.49,172.3,172.45,18091.0,146.2597,146.2597,146.0986,146.2258,18091.0
2019-02-12 15:40:00,172.45,172.61,172.44,172.58,23406.0,146.2258,146.3615,146.2173,146.336,23406.0
2019-02-12 15:45:00,172.52,172.6,172.37,172.41,22748.0,146.2851,146.353,146.1579,146.1919,22748.0
2019-02-12 15:50:00,172.42,172.64,172.41,172.6,35178.0,146.2003,146.3869,146.1919,146.353,35178.0
2019-02-12 15:55:00,172.62,172.71,172.49,172.59,55254.0,146.3699,146.4462,146.2597,146.3445,55254.0
2019-02-13 09:30:00,172.43,173.0,172.09,172.61,28738.0,146.2088,146.6921,145.9205,146.3615,28738.0
2019-02-13 09:35:00,172.49,173.34,172.49,173.0,9706.0,146.2597,146.9804,146.2597,146.6921,9706.0
2019-02-13 09:40:00,173.24,173.37,173.09,173.28,4575.0,146.8956,147.0059,146.7685,146.9296,4575.0
2019-02-13 09:45:00,173.36,173.55,173.27,173.35,9506.0,146.9974,147.1585,146.9211,146.9889,9506.0
2019-02-13 09:50:00,173.36,173.42,173.13,173.13,10145.0,146.9974,147.0483,146.8024,146.8024,10145.0
2019-02-13 09:55:00,173.12,173.22,172.88,172.88,15683.0,146.7939,146.8787,146.5904,146.5904,15683.0
2019-02-13 10:00:00,172.9,173.2,172.7,172.93,16908.0,146.6074,146.8617,146.4378,146.6328,16908.0
2019-02-13 10:05:00,172.93,172.98,172.71,172.96,4658.0,146.6328,146.6752,146.4462,146.6582,4658.0
2019-02-13 10:10:00,172.88,173.03,172.79,172.85,5732.0,146.5904,146.7176,146.5141,146.565,5732.0
2019-02-13 10:15:00,172.88,173.01,172.82,172.85,3537.0,146.5904,146.7006,146.5395,146.565,3537.0
2019-02-13 10:20:00,172.79,172.98,172.79,172.86,3844.0,146.5141,146.6752,146.5141,146.5734,3844.0
2019-02-13 10:25:00,172.96,173.24,172.96,173.24,3719.0,146.6582,146.8956,146.6582,146.8956,3719.0
2019-02-13 10:30:00,173.14,173.34,173.01,173.08,4700.0,146.8109,146.9804,146.7006,146.76,4700.0
2019-02-13 10:35:00,173.09,173.17,172.96,173.01,4636.0,146.7685,146.8363,146.6582,146.7006,4636.0
2019-02-13 10:40:00,172.97,173.07,172.86,172.93,14175.0,146.6667,146.7515,146.5734,146.6328,14175.0
2019-02-13 10:45:00,172.94,172.98,172.84,172.95,4600.0,146.6413,146.6752,146.5565,146.6497,4600.0
2019-02-13 10:50:00,172.99,173.42,172.97,173.42,7365.0,146.6837,147.0483,146.6667,147.0483,7365.0
2019-02-13 10:55:00,173.39,173.53,173.25,173.27,4272.0,147.0228,147.1415,146.9041,146.9211,4272.0
2019-02-13 11:00:00,173.27,173.35,173.22,173.22,3500.0,146.9211,146.9889,146.8787,146.8787,3500.0
2019-02-13 11:05:00,173.17,173.29,173.04,173.29,5822.0,146.8363,146.938,146.7261,146.938,5822.0
2019-02-13 11:10:00,173.25,173.32,173.13,173.13,5148.0,146.9041,146.9635,146.8024,146.8024,5148.0
2019-02-13 11:15:00,173.12,173.38,173.12,173.29,6201.0,146.7939,147.0144,146.7939,146.938,6201.0
2019-02-13 11:20:00,173.25,173.33,173.16,173.27,6077.0,146.9041,146.972,146.8278,146.9211,6077.0
2019-02-13 11:25:00,173.35,173.36,173.25,173.29,5050.0,146.9889,146.9974,146.9041,146.938,5050.0
2019-02-13 11:30:00,173.28,173.28,173.08,173.08,7780.0,146.9296,146.9296,146.76,146.76,7780.0
2019-02-13 11:35:00,173.02,173.14,172.97,173.14,4115.0,146.7091,146.8109,146.6667,146.8109,4115.0
2019-02-13 11:40:00,173.08,173.13,172.93,172.99,2856.0,146.76,146.8024,146.6328,146.6837,2856.0
2019-02-13 11:45:00,172.94,173.04,172.91,173.04,7245.0,146.6413,146.7261,146.6158,146.7261,7245.0
2019-02-13 11:50:00,173.08,173.11,173.04,173.09,55627.0,146.76,146.7854,146.7261,146.7685,55627.0
2019-02-13 11:55:00,173.09,173.25,173.09,173.23,4166.0,146.7685,146.9041,146.7685,146.8872,4166.0
2019-02-13 12:00:00,173.22,173.23,173.06,173.06,5001.0,146.8787,146.8872,146.743,146.743,5001.0
2019-02-13 12:05:00,173.09,173.18,173.07,173.17,25338.0,146.7685,146.8448,146.7515,146.8363,25338.0
2019-02-13 12:10:00,173.19,173.21,173.09,173.14,4785.0,146.8533,146.8702,146.7685,146.8109,4785.0
2019-02-13 12:15:00,173.12,173.24,173.09,173.12,6547.0,146.7939,146.8956,146.7685,146.7939,6547.0
2019-02-13 12:20:00,173.14,173.21,173.09,173.1,3519.0,146.8109,146.8702,146.7685,146.7769,3519.0
2019-02-13 12:25:00,173.09,173.14,172.94,172.94,33059.0,146.7685,146.8109,146.6413,146.6413,33059.0
2019-02-13 12:30:00,172.91,173.04,172.84,173.0,7150.0,146.6158,146.7261,146.5565,146.6921,7150.0
2019-02-13 12:35:00,172.97,173.23,172.97,173.17,5716.0,146.6667,146.8872,146.6667,146.8363,5716.0
2019-02-13 12:40:00,173.05,173.06,172.96,173.02,3173.0,146.7345,146.743,146.6582,146.7091,3173.0
2019-02-13 12:45:00,173.02,173.13,173.01,173.11,3412.0,146.7091,146.8024,146.7006,146.7854,3412.0
2019-02-13 12:50:00,173.11,173.11,172.94,172.94,3701.0,146.7854,146.7854,146.6413,146.6413,3701.0
2019-02-13 12:55:00,172.94,173.06,172.92,173.06,2426.0,146.6413,146.743,146.6243,146.743,2426.0
2019-02-13 13:00:00,173.06,173.07,172.94,173.01,5104.0,146.743,146.7515,146.6413,146.7006,5104.0
2019-02-13 13:05:00,173.03,173.07,172.98,173.05,2104.0,146.7176,146.7515,146.6752,146.7345,2104.0
2019-02-13 13:10:00,173.09,173.09,173.0,173.01,1438.0,146.7685,146.7685,146.6921,146.7006,1438.0
2019-02-13 13:15:00,173.03,173.06,172.95,173.06,2769.0,146.7176,146.743,146.6497,146.743,2769.0
2019-02-13 13:20:00,173.06,173.16,173.05,173.11,3463.0,146.743,146.8278,146.7345,146.7854,3463.0
2019-02-13 13:25:00,173.14,173.17,173.1,173.14,4522.0,146.8109,146.8363,146.7769,146.8109,4522.0
2019-02-13 13:30:00,173.17,173.17,172.93,172.94,9959.0,146.8363,146.8363,146.6328,146.6413,9959.0
2019-02-13 13:35:00,172.95,172.96,172.87,172.96,9251.0,146.6497,146.6582,146.5819,146.6582,9251.0
2019-02-13 13:40:00,172.92,173.0,172.86,173.0,4006.0,146.6243,146.6921,146.5734,146.6921,4006.0
2019-02-13 13:45:00,173.03,173.04,172.94,172.95,4760.0,146.7176,146.7261,146.6413,146.6497,4760.0
2019-02-13 13:50:00,172.95,173.09,172.93,172.97,14917.0,146.6497,146.7685,146.6328,146.6667,14917.0
2019-02-13 13:55:00,172.96,172.98,172.85,172.87,5414.0,146.6582,146.6752,146.565,146.5819,5414.0
2019-02-13 14:00:00,172.86,173.09,172.85,173.07,10781.0,146.5734,146.7685,146.565,146.7515,10781.0
2019-02-13 14:05:00,173.03,173.11,172.85,172.94,13942.0,146.7176,146.7854,146.565,146.6413,13942.0
2019-02-13 14:10:00,172.94,173.04,172.93,173.03,8331.0,146.6413,146.7261,146.6328,146.7176,8331.0
2019-02-13 14:15:00,173.01,173.02,172.86,172.95,22517.0,146.7006,146.7091,146.5734,146.6497,22517.0
2019-02-13 14:20:00,172.95,173.03,172.82,173.0,6029.0,146.6497,146.7176,146.5395,146.6921,6029.0
2019-02-13 14:25:00,173.02,173.13,173.02,173.1,4500.0,146.7091,146.8024,146.7091,146.7769,4500.0
2019-02-13 14:30:00,173.11,173.22,173.1,173.22,4944.0,146.7854,146.8787,146.7769,146.8787,4944.0
2019-02-13 14:35:00,173.24,173.34,173.2,173.34,6157.0,146.8956,146.9804,146.8617,146.9804,6157.0
2019-02-13 14:40:00,173.35,173.38,173.27,173.29,8217.0,146.9889,147.0144,146.9211,146.938,8217.0
2019-02-13 14:45:00,173.29,173.35,173.27,173.27,3491.0,146.938,146.9889,146.9211,146.9211,3491.0
2019-02-13 14:50:00,173.3,173.48,173.3,173.47,5176.0,146.9465,147.0992,146.9465,147.0907,5176.0
2019-02-13 14:55:00,173.44,173.48,173.34,173.34,4900.0,147.0652,147.0992,146.9804,146.9804,4900.0
2019-02-13 15:00:00,173.34,173.5,173.34,173.45,4175.0,146.9804,147.1161,146.9804,147.0737,4175.0
2019-02-13 15:05:00,173.41,173.54,173.41,173.45,8197.0,147.0398,147.15,147.0398,147.0737,8197.0
2019-02-13 15:10:00,173.44,173.53,173.42,173.49,7618.0,147.0652,147.1415,147.0483,147.1076,7618.0
2019-02-13 15:15:00,173.45,173.58,173.45,173.49,5800.0,147.0737,147.1839,147.0737,147.1076,5800.0
2019-02-13 15:20:00,173.49,173.56,173.45,173.55,5404.0,147.1076,147.167,147.0737,147.1585,5404.0
2019-02-13 15:25:00,173.53,173.53,173.4,173.52,9503.0,147.1415,147.1415,147.0313,147.1331,9503.0
2019-02-13 15:30:00,173.53,173.78,173.53,173.78,11100.0,147.1415,147.3535,147.1415,147.3535,11100.0
2019-02-13 15:35:00,173.8,173.84,173.58,173.58,12107.0,147.3705,147.4044,147.1839,147.1839,12107.0
2019-02-13 15:40:00,173.6,173.77,173.6,173.65,16987.0,147.2009,147.3451,147.2009,147.2433,16987.0
2019-02-13 15:45:00,173.66,173.8,173.64,173.77,22089.0,147.2518,147.3705,147.2348,147.3451,22089.0
2019-02-13 15:50:00,173.78,173.78,173.58,173.68,23188.0,147.3535,147.3535,147.1839,147.2687,23188.0
2019-02-13 15:55:00,173.68,173.78,173.66,173.68,52557.0,147.2687,147.3535,147.2518,147.2687,52557.0
2019-02-14 09:30:00,173.61,173.77,173.07,173.4,27365.0,147.2094,147.3451,146.7515,147.0313,27365.0
2019-02-14 09:35:00,173.32,174.29,173.32,174.1,10308.0,146.9635,147.786,146.9635,147.6249,10308.0
2019-02-14 09:40:00,174.05,174.21,173.9,174.11,13110.0,147.5825,147.7181,147.4553,147.6333,13110.0
2019-02-14 09:45:00,173.99,174.04,173.72,173.72,10318.0,147.5316,147.574,147.3027,147.3027,10318.0
2019-02-14 09:50:00,173.69,173.83,173.52,173.59,8971.0,147.2772,147.3959,147.1331,147.1924,8971.0
2019-02-14 09:55:00,173.62,173.78,173.5,173.53,4578.0,147.2179,147.3535,147.1161,147.1415,4578.0
2019-02-14 10:00:00,173.63,173.99,173.61,173.88,6134.0,147.2263,147.5316,147.2094,147.4383,6134.0
2019-02-14 10:05:00,173.94,174.14,173.93,174.09,9323.0,147.4892,147.6588,147.4807,147.6164,9323.0
2019-02-14 10:10:00,174.03,174.4,174.03,174.28,2850.0,147.5655,147.8792,147.5655,147.7775,2850.0
2019-02-14 10:15:00,174.24,174.48,174.12,174.34,5736.0,147.7436,147.9471,147.6418,147.8284,5736.0
2019-02-14 10:20:00,174.38,174.57,174.31,174.53,7667.0,147.8623,148.0234,147.8029,147.9895,7667.0
2019-02-14 10:25:00,174.53,174.71,174.5,174.71,8432.0,147.9895,148.1421,147.964,148.1421,8432.0
2019-02-14 10:30:00,174.69,174.69,174.48,174.65,7842.0,148.1251,148.1251,147.9471,148.0912,7842.0
2019-02-14 10:35:00,174.69,174.76,174.23,174.47,15838.0,148.1251,148.1845,147.7351,147.9386,15838.0
2019-02-14 10:40:00,174.51,174.64,174.17,174.33,12530.0,147.9725,148.0828,147.6842,147.8199,12530.0
2019-02-14 10:45:00,174.39,174.41,174.06,174.1,7163.0,147.8708,147.8877,147.591,147.6249,7163.0
2019-02-14 10:50:00,174.19,174.43,174.02,174.1,6630.0,147.7012,147.9047,147.557,147.6249,6630.0
2019-02-14 10:55:00,174.05,174.13,173.82,173.87,9507.0,147.5825,147.6503,147.3874,147.4298,9507.0
2019-02-14 11:00:00,173.96,174.07,173.83,173.95,21154.0,147.5062,147.5994,147.3959,147.4977,21154.0
2019-02-14 11:05:00,173.95,173.95,173.7,173.76,9930.0,147.4977,147.4977,147.2857,147.3366,9930.0
2019-02-14 11:10:00,173.84,173.95,173.81,173.89,11046.0,147.4044,147.4977,147.379,147.4468,11046.0
2019-02-14 11:15:00,173.92,174.08,173.74,174.03,25477.0,147.4722,147.6079,147.3196,147.5655,25477.0
2019-02-14 11:20:00,174.05,174.09,173.79,173.99,20963.0,147.5825,147.6164,147.362,147.5316,20963.0
2019-02-14 11:25:00,173.99,174.08,173.92,174.06,6442.0,147.5316,147.6079,147.4722,147.591,6442.0
2019-02-14 11:30:00,174.11,174.15,173.95,174.01,6709.0,147.6333,147.6673,147.4977,147.5486,6709.0
2019-02-14 11:35:00,173.96,174.07,173.93,173.97,4532.0,147.5062,147.5994,147.4807,147.5146,4532.0
2019-02-14 11:40:00,173.98,174.13,173.98,174.1,2226.0,147.5231,147.6503,147.5231,147.6249,2226.0
2019-02-14 11:45:00,174.16,174.31,174.16,174.31,6725.0,147.6757,147.8029,147.6757,147.8029,6725.0
2019-02-14 11:50:00,174.32,174.36,174.25,174.31,3302.0,147.8114,147.8453,147.7521,147.8029,3302.0
2019-02-14 11:55:00,174.3,174.39,174.19,174.35,13579.0,147.7945,147.8708,147.7012,147.8369,13579.0
2019-02-14 12:00:00,174.32,174.41,174.2,174.32,36273.0,147.8114,147.8877,147.7097,147.8114,36273.0
2019-02-14 12:05:00,174.33,174.44,174.19,174.35,13639.0,147.8199,147.9132,147.7012,147.8369,13639.0
2019-02-14 12:10:00,174.34,174.4,174.33,174.36,1995.0,147.8284,147.8792,147.8199,147.8453,1995.0
2019-02-14 12:15:00,174.32,174.4,174.25,174.4,5739.0,147.8114,147.8792,147.7521,147.8792,5739.0
2019-02-14 12:20:00,174.41,174.66,174.41,174.62,2400.0,147.8877,148.0997,147.8877,148.0658,2400.0
2019-02-14 12:25:00,174.62,174.66,174.45,174.45,5478.0,148.0658,148.0997,147.9216,147.9216,5478.0
2019-02-14 12:30:00,174.51,174.57,174.43,174.43,4800.0,147.9725,148.0234,147.9047,147.9047,4800.0
2019-02-14 12:35:00,174.41,174.54,174.34,174.53,8562.0,147.8877,147.998,147.8284,147.9895,8562.0
2019-02-14 12:40:00,174.53,174.64,174.48,174.64,6499.0,147.9895,148.0828,147.9471,148.0828,6499.0
2019-02-14 12:45:00,174.64,174.67,174.49,174.5,3100.0,148.0828,148.1082,147.9556,147.964,3100.0
2019-02-14 12:50:00,174.49,174.95,174.49,174.79,26491.0,147.9556,148.3456,147.9556,148.2099,26491.0
2019-02-14 12:55:00,174.78,174.89,174.77,174.87,5912.0,148.2015,148.2947,148.193,148.2778,5912.0
2019-02-14 13:00:00,174.87,174.93,174.81,174.88,5200.0,148.2778,148.3287,148.2269,148.2863,5200.0
2019-02-14 13:05:00,174.91,174.96,174.66,174.7,7311.0,148.3117,148.3541,148.0997,148.1336,7311.0
2019-02-14 13:10:00,174.66,174.68,174.52,174.63,5320.0,148.0997,148.1167,147.981,148.0743,5320.0
2019-02-14 13:15:00,174.64,174.76,174.64,174.73,4831.0,148.0828,148.1845,148.0828,148.1591,4831.0
2019-02-14 13:20:00,174.74,174.85,174.71,174.81,3667.0,148.1675,148.2608,148.1421,148.2269,3667.0
2019-02-14 13:25:00,174.81,174.91,174.74,174.87,23855.0,148.2269,148.3117,148.1675,148.2778,23855.0
2019-02-14 13:30:00,174.87,174.96,174.86,174.89,4649.0,148.2778,148.3541,148.2693,148.2947,4649.0
2019-02-14 13:35:00,174.9,174.95,174.86,174.89,4301.0,148.3032,148.3456,148.2693,148.2947,4301.0
2019-02-14 13:40:00,174.88,175.12,174.87,175.12,47866.0,148.2863,148.4898,148.2778,148.4898,47866.0
2019-02-14 13:45:00,175.1,175.16,175.04,175.13,15375.0,148.4728,148.5237,148.4219,148.4982,15375.0
2019-02-14 13:50:00,175.14,175.37,175.13,175.21,17246.0,148.5067,148.7017,148.4982,148.5661,17246.0
2019-02-14 13:55:00,175.17,175.25,175.13,175.18,8902.0,148.5322,148.6,148.4982,148.5406,8902.0
2019-02-14 14:00:00,175.18,175.26,175.13,175.21,13971.0,148.5406,148.6085,148.4982,148.5661,13971.0
2019-02-14 14:05:00,175.21,175.32,175.2,175.27,10600.0,148.5661,148.6593,148.5576,148.6169,10600.0
2019-02-14 14:10:00,175.27,175.35,175.26,175.35,10026.0,148.6169,148.6848,148.6085,148.6848,10026.0
2019-02-14 14:15:00,175.31,175.36,175.23,175.28,11460.0,148.6509,148.6933,148.583,148.6254,11460.0
2019-02-14 14:20:00,175.27,175.33,175.27,175.32,18496.0,148.6169,148.6678,148.6169,148.6593,18496.0
2019-02-14 14:25:00,175.32,175.45,175.31,175.41,8381.0,148.6593,148.7696,148.6509,148.7357,8381.0
2019-02-14 14:30:00,175.39,175.5,175.3,175.44,17222.0,148.7187,148.812,148.6424,148.7611,17222.0
2019-02-14 14:35:00,175.44,175.55,175.38,175.5,26547.0,148.7611,148.8544,148.7102,148.812,26547.0
2019-02-14 14:40:00,175.51,175.57,175.46,175.46,9492.0,148.8205,148.8713,148.7781,148.7781,9492.0
2019-02-14 14:45:00,175.47,175.57,175.45,175.51,11673.0,148.7865,148.8713,148.7696,148.8205,11673.0
2019-02-14 14:50:00,175.5,175.58,175.44,175.49,13283.0,148.812,148.8798,148.7611,148.8035,13283.0
2019-02-14 14:55:00,175.47,175.52,175.36,175.43,23407.0,148.7865,148.8289,148.6933,148.7526,23407.0
2019-02-14 15:00:00,175.44,175.58,175.41,175.55,14308.0,148.7611,148.8798,148.7357,148.8544,14308.0
2019-02-14 15:05:00,175.54,175.83,175.54,175.71,23026.0,148.8459,149.0918,148.8459,148.99,23026.0
2019-02-14 15:10:00,175.68,175.7,175.5,175.57,49930.0,148.9646,148.9816,148.812,148.8713,49930.0
2019-02-14 15:15:00,175.55,175.59,175.49,175.52,20314.0,148.8544,148.8883,148.8035,148.8289,20314.0
2019-02-14 15:20:00,175.51,175.63,175.5,175.62,16350.0,148.8205,148.9222,148.812,148.9137,16350.0
2019-02-14 15:25:00,175.63,175.71,175.58,175.7,23008.0,148.9222,148.99,148.8798,148.9816,23008.0
2019-02-14 15:30:00,175.69,175.84,175.66,175.76,38081.0,148.9731,149.1003,148.9476,149.0324,38081.0
2019-02-14 15:35:00,175.77,176.01,175.74,175.91,30290.0,149.0409,149.2444,149.0155,149.1596,30290.0
2019-02-14 15:40:00,175.93,176.07,175.89,175.92,70920.0,149.1766,149.2953,149.1427,149.1681,70920.0
2019-02-14 15:45:00,175.9,176.06,175.78,175.78,58653.0,149.1511,149.2868,149.0494,149.0494,58653.0
2019-02-14 15:50:00,175.78,175.85,175.59,175.85,76007.0,149.0494,149.1087,148.8883,149.1087,76007.0
2019-02-14 15:55:00,175.84,175.89,175.75,175.78,136984.0,149.1003,149.1427,149.024,149.0494,136984.0
2019-02-15 09:30:00,177.28,177.3,176.75,177.1,149399.0,150.3213,150.3382,149.8719,150.1687,149399.0
2019-02-15 09:35:00,177.15,177.32,176.8,177.03,35475.0,150.2111,150.3552,149.9143,150.1093,35475.0
2019-02-15 09:40:00,177.02,177.12,176.79,176.95,22373.0,150.1008,150.1856,149.9058,150.0415,22373.0
2019-02-15 09:45:00,176.85,177.12,176.84,176.93,11879.0,149.9567,150.1856,149.9482,150.0245,11879.0
2019-02-15 09:50:00,176.92,176.92,176.5,176.5,9301.0,150.016,150.016,149.6599,149.6599,9301.0
2019-02-15 09:55:00,176.57,176.65,176.23,176.39,10178.0,149.7193,149.7871,149.431,149.5666,10178.0
2019-02-15 10:00:00,176.29,176.59,176.06,176.14,9664.0,149.4818,149.7362,149.2868,149.3546,9664.0
2019-02-15 10:05:00,176.13,176.18,175.97,176.14,15906.0,149.3462,149.3886,149.2105,149.3546,15906.0
2019-02-15 10:10:00,176.15,176.37,176.13,176.34,28639.0,149.3631,149.5497,149.3462,149.5242,28639.0
2019-02-15 10:15:00,176.33,176.5,176.33,176.41,14385.0,149.5158,149.6599,149.5158,149.5836,14385.0
2019-02-15 10:20:00,176.42,176.55,176.33,176.44,11388.0,149.5921,149.7023,149.5158,149.609,11388.0
2019-02-15 10:25:00,176.43,176.47,176.33,176.41,8723.0,149.6005,149.6345,149.5158,149.5836,8723.0
2019-02-15 10:30:00,176.36,176.39,176.3,176.33,14624.0,149.5412,149.5666,149.4903,149.5158,14624.0
2019-02-15 10:35:00,176.31,176.49,176.26,176.49,7872.0,149.4988,149.6514,149.4564,149.6514,7872.0
2019-02-15 10:40:00,176.48,176.56,176.29,176.38,7446.0,149.6429,149.7108,149.4818,149.5582,7446.0
2019-02-15 10:45:00,176.35,176.43,176.26,176.35,6941.0,149.5327,149.6005,149.4564,149.5327,6941.0
2019-02-15 10:50:00,176.34,176.39,176.2,176.31,47186.0,149.5242,149.5666,149.4055,149.4988,47186.0
2019-02-15 10:55:00,176.28,176.38,176.25,176.35,14678.0,149.4734,149.5582,149.4479,149.5327,14678.0
2019-02-15 11:00:00,176.38,176.65,176.35,176.65,11873.0,149.5582,149.7871,149.5327,149.7871,11873.0
2019-02-15 11:05:00,176.61,176.63,176.48,176.63,35073.0,149.7532,149.7701,149.6429,149.7701,35073.0
2019-02-15 11:10:00,176.61,176.65,176.52,176.65,8549.0,149.7532,149.7871,149.6769,149.7871,8549.0
2019-02-15 11:15:00,176.68,176.78,176.67,176.75,8339.0,149.8125,149.8973,149.8041,149.8719,8339.0
2019-02-15 11:20:00,176.78,176.91,176.69,176.8,6639.0,149.8973,150.0076,149.821,149.9143,6639.0
2019-02-15 11:25:00,176.78,176.8,176.66,176.7,14438.0,149.8973,149.9143,149.7956,149.8295,14438.0
2019-02-15 11:30:00,176.7,176.79,176.62,176.63,10248.0,149.8295,149.9058,149.7617,149.7701,10248.0
2019-02-15 11:35:00,176.65,176.69,176.55,176.57,110125.0,149.7871,149.821,149.7023,149.7193,110125.0
2019-02-15 11:40:00,176.57,176.61,176.51,176.59,15454.0,149.7193,149.7532,149.6684,149.7362,15454.0
2019-02-15 11:45:00,176.61,176.7,176.47,176.66,27376.0,149.7532,149.8295,149.6345,149.7956,27376.0
2019-02-15 11:50:00,176.65,177.0,176.62,177.0,9721.0,149.7871,150.0839,149.7617,150.0839,9721.0
2019-02-15 11:55:00,177.0,177.0,176.67,176.77,6969.0,150.0839,150.0839,149.8041,149.8888,6969.0
2019-02-15 12:00:00,176.78,176.8,176.63,176.76,6914.0,149.8973,149.9143,149.7701,149.8804,6914.0
2019-02-15 12:05:00,176.74,176.79,176.69,176.71,6137.0,149.8634,149.9058,149.821,149.838,6137.0
2019-02-15 12:10:00,176.72,176.79,176.7,176.7,3700.0,149.8464,149.9058,149.8295,149.8295,3700.0
2019-02-15 12:15:00,176.7,176.79,176.66,176.79,3685.0,149.8295,149.9058,149.7956,149.9058,3685.0
2019-02-15 12:20:00,176.78,176.81,176.69,176.71,4617.0,149.8973,149.9228,149.821,149.838,4617.0
2019-02-15 12:25:00,176.76,176.8,176.65,176.65,4447.0,149.8804,149.9143,149.7871,149.7871,4447.0
2019-02-15 12:30:00,176.65,176.78,176.62,176.78,6011.0,149.7871,149.8973,149.7617,149.8973,6011.0
2019-02-15 12:35:00,176.73,176.73,176.57,176.63,7131.0,149.8549,149.8549,149.7193,149.7701,7131.0
2019-02-15 12:40:00,176.62,176.76,176.56,176.65,9594.0,149.7617,149.8804,149.7108,149.7871,9594.0
2019-02-15 12:45:00,176.68,176.73,176.61,176.61,2684.0,149.8125,149.8549,149.7532,149.7532,2684.0
2019-02-15 12:50:00,176.61,176.65,176.54,176.6,5717.0,149.7532,149.7871,149.6938,149.7447,5717.0
2019-02-15 12:55:00,176.6,176.74,176.6,176.66,3937.0,149.7447,149.8634,149.7447,149.7956,3937.0
2019-02-15 13:00:00,176.69,176.77,176.67,176.73,7400.0,149.821,149.8888,149.8041,149.8549,7400.0
2019-02-15 13:05:00,176.72,176.73,176.57,176.57,2950.0,149.8464,149.8549,149.7193,149.7193,2950.0
2019-02-15 13:10:00,176.6,176.66,176.58,176.63,7400.0,149.7447,149.7956,149.7277,149.7701,7400.0
2019-02-15 13:15:00,176.63,176.63,176.51,176.58,13162.0,149.7701,149.7701,149.6684,149.7277,13162.0
2019-02-15 13:20:00,176.56,176.56,176.36,176.37,3853.0,149.7108,149.7108,149.5412,149.5497,3853.0
2019-02-15 13:25:00,176.4,176.47,176.29,176.29,9484.0,149.5751,149.6345,149.4818,149.4818,9484.0
2019-02-15 13:30:00,176.31,176.43,176.31,176.39,6324.0,149.4988,149.6005,149.4988,149.5666,6324.0
2019-02-15 13:35:00,176.4,176.42,176.27,176.3,12653.0,149.5751,149.5921,149.4649,149.4903,12653.0
2019-02-15 13:40:00,176.28,176.42,176.27,176.42,9886.0,149.4734,149.5921,149.4649,149.5921,9886.0
2019-02-15 13:45:00,176.44,176.61,176.44,176.56,6695.0,149.609,149.7532,149.609,149.7108,6695.0
2019-02-15 13:50:00,176.56,176.64,176.56,176.64,5725.0,149.7108,149.7786,149.7108,149.7786,5725.0
2019-02-15 13:55:00,176.59,176.59,176.49,176.52,4262.0,149.7362,149.7362,149.6514,149.6769,4262.0
2019-02-15 14:00:00,176.49,176.57,176.45,176.52,11109.0,149.6514,149.7193,149.6175,149.6769,11109.0
2019-02-15 14:05:00,176.51,176.59,176.51,176.56,10732.0,149.6684,149.7362,149.6684,149.7108,10732.0
2019-02-15 14:10:00,176.56,176.7,176.54,176.62,12470.0,149.7108,149.8295,149.6938,149.7617,12470.0
2019-02-15 14:15:00,176.61,176.85,176.59,176.72,34425.0,149.7532,149.9567,149.7362,149.8464,34425.0
2019-02-15 14:20:00,176.74,176.83,176.66,176.82,28191.0,149.8634,149.9397,149.7956,149.9312,28191.0
2019-02-15 14:25:00,176.78,176.97,176.77,176.88,15461.0,149.8973,150.0584,149.8888,149.9821,15461.0
2019-02-15 14:30:00,176.88,176.93,176.8,176.89,16085.0,149.9821,150.0245,149.9143,149.9906,16085.0
2019-02-15 14:35:00,176.9,176.9,176.72,176.9,11559.0,149.9991,149.9991,149.8464,149.9991,11559.0
2019-02-15 14:40:00,176.91,177.01,176.87,176.97,8879.0,150.0076,150.0923,149.9736,150.0584,8879.0
2019-02-15 14:45:00,176.98,177.08,176.92,176.96,7317.0,150.0669,150.1517,150.016,150.05,7317.0
2019-02-15 14:50:00,176.91,176.91,176.69,176.79,7060.0,150.0076,150.0076,149.821,149.9058,7060.0
2019-02-15 14:55:00,176.82,177.05,176.81,177.01,14425.0,149.9312,150.1263,149.9228,150.0923,14425.0
2019-02-15 15:00:00,177.01,177.15,176.97,177.14,14445.0,150.0923,150.2111,150.0584,150.2026,14445.0
2019-02-15 15:05:00,177.14,177.22,177.08,177.22,31148.0,150.2026,150.2704,150.1517,150.2704,31148.0
2019-02-15 15:10:00,177.21,177.22,177.07,177.12,13898.0,150.2619,150.2704,150.1432,150.1856,13898.0
2019-02-15 15:15:00,177.09,177.24,177.07,177.19,13728.0,150.1602,150.2874,150.1432,150.245,13728.0
2019-02-15 15:20:00,177.18,177.21,177.06,177.21,9827.0,150.2365,150.2619,150.1347,150.2619,9827.0
2019-02-15 15:25:00,177.18,177.28,177.13,177.27,20171.0,150.2365,150.3213,150.1941,150.3128,20171.0
2019-02-15 15:30:00,177.28,177.39,177.19,177.36,24690.0,150.3213,150.4146,150.245,150.3891,24690.0
2019-02-15 15:35:00,177.37,177.52,177.35,177.44,33610.0,150.3976,150.5248,150.3806,150.457,33610.0
2019-02-15 15:40:00,177.42,177.53,177.42,177.52,36384.0,150.44,150.5333,150.44,150.5248,36384.0
2019-02-15 15:45:00,177.53,177.58,177.44,177.56,50696.0,150.5333,150.5757,150.457,150.5587,50696.0
2019-02-15 15:50:00,177.57,177.92,177.51,177.88,81473.0,150.5672,150.864,150.5163,150.83,81473.0
2019-02-15 15:55:00,177.87,178.15,177.74,177.85,192146.0,150.8216,151.059,150.7113,150.8046,192146.0
2019-02-19 09:30:00,177.97,178.07,177.1,177.11,57837.0,150.9064,150.9912,150.1687,150.1771,57837.0
2019-02-19 09:35:00,177.1,177.53,177.0,177.3,39419.0,150.1687,150.5333,150.0839,150.3382,39419.0
2019-02-19 09:40:00,177.27,177.52,177.0,177.48,26216.0,150.3128,150.5248,150.0839,150.4909,26216.0
2019-02-19 09:45:00,177.46,177.54,176.74,177.11,26542.0,150.4739,150.5418,149.8634,150.1771,26542.0
2019-02-19 09:50:00,177.06,177.21,176.83,176.87,23573.0,150.1347,150.2619,149.9397,149.9736,23573.0
2019-02-19 09:55:00,176.98,177.03,176.72,176.94,11523.0,150.0669,150.1093,149.8464,150.033,11523.0
2019-02-19 10:00:00,176.96,177.09,176.85,176.86,20481.0,150.05,150.1602,149.9567,149.9652,20481.0
2019-02-19 10:05:00,176.91,177.21,176.86,177.12,11794.0,150.0076,150.2619,149.9652,150.1856,11794.0
2019-02-19 10:10:00,177.13,177.43,177.11,177.32,14529.0,150.1941,150.4485,150.1771,150.3552,14529.0
2019-02-19 10:15:00,177.35,177.69,177.27,177.46,13065.0,150.3806,150.6689,150.3128,150.4739,13065.0
2019-02-19 10:20:00,177.47,177.72,177.46,177.68,18069.0,150.4824,150.6944,150.4739,150.6605,18069.0
2019-02-19 10:25:00,177.71,177.98,177.71,177.94,8610.0,150.6859,150.9148,150.6859,150.8809,8610.0
2019-02-19 10:30:00,177.92,177.92,177.66,177.66,10222.0,150.864,150.864,150.6435,150.6435,10222.0
2019-02-19 10:35:00,177.74,177.82,177.58,177.79,14294.0,150.7113,150.7792,150.5757,150.7537,14294.0
2019-02-19 10:40:00,177.8,178.07,177.73,178.06,16241.0,150.7622,150.9912,150.7029,150.9827,16241.0
2019-02-19 10:45:00,178.03,178.18,177.89,177.99,11420.0,150.9572,151.0844,150.8385,150.9233,11420.0
2019-02-19 10:50:00,177.98,178.32,177.96,178.21,28782.0,150.9148,151.2031,150.8979,151.1099,28782.0
2019-02-19 10:55:00,178.21,178.21,178.03,178.12,31755.0,151.1099,151.1099,150.9572,151.0336,31755.0
2019-02-19 11:00:00,178.12,178.3,177.99,177.99,15893.0,151.0336,151.1862,150.9233,150.9233,15893.0
2019-02-19 11:05:00,177.99,178.19,177.95,178.19,13969.0,150.9233,151.0929,150.8894,151.0929,13969.0
2019-02-19 11:10:00,178.18,178.26,178.02,178.02,23388.0,151.0844,151.1523,150.9488,150.9488,23388.0
2019-02-19 11:15:00,178.06,178.15,177.95,178.05,14743.0,150.9827,151.059,150.8894,150.9742,14743.0
2019-02-19 11:20:00,178.07,178.09,177.96,178.04,21063.0,150.9912,151.0081,150.8979,150.9657,21063.0
2019-02-19 11:25:00,178.05,178.1,177.77,177.86,10131.0,150.9742,151.0166,150.7368,150.8131,10131.0
2019-02-19 11:30:00,177.84,177.9,177.67,177.79,15381.0,150.7961,150.847,150.652,150.7537,15381.0
2019-02-19 11:35:00,177.8,177.8,177.53,177.58,17820.0,150.7622,150.7622,150.5333,150.5757,17820.0
2019-02-19 11:40:00,177.58,177.75,177.58,177.66,13337.0,150.5757,150.7198,150.5757,150.6435,13337.0
2019-02-19 11:45:00,177.64,177.94,177.64,177.92,15163.0,150.6265,150.8809,150.6265,150.864,15163.0
2019-02-19 11:50:00,177.89,178.02,177.73,177.77,11807.0,150.8385,150.9488,150.7029,150.7368,11807.0
2019-02-19 11:55:00,177.79,177.83,177.68,177.8,9512.0,150.7537,150.7877,150.6605,150.7622,9512.0
2019-02-19 12:00:00,177.8,177.8,177.7,177.75,10809.0,150.7622,150.7622,150.6774,150.7198,10809.0
2019-02-19 12:05:00,177.75,177.87,177.71,177.77,9929.0,150.7198,150.8216,150.6859,150.7368,9929.0
2019-02-19 12:10:00,177.75,177.78,177.68,177.75,7211.0,150.7198,150.7453,150.6605,150.7198,7211.0
2019-02-19 12:15:00,177.72,177.75,177.6,177.66,14825.0,150.6944,150.7198,150.5926,150.6435,14825.0
2019-02-19 12:20:00,177.67,177.78,177.62,177.71,10738.0,150.652,150.7453,150.6096,150.6859,10738.0
2019-02-19 12:25:00,177.71,177.73,177.56,177.6,10355.0,150.6859,150.7029,150.5587,150.5926,10355.0
2019-02-19 12:30:00,177.58,177.68,177.58,177.58,4750.0,150.5757,150.6605,150.5757,150.5757,4750.0
2019-02-19 12:35:00,177.61,177.7,177.58,177.6,6825.0,150.6011,150.6774,150.5757,150.5926,6825.0
2019-02-19 12:40:00,177.64,177.7,177.58,177.69,12224.0,150.6265,150.6774,150.5757,150.6689,12224.0
2019-02-19 12:45:00,177.7,177.7,177.63,177.66,20762.0,150.6774,150.6774,150.6181,150.6435,20762.0
2019-02-19 12:50:00,177.66,177.68,177.58,177.61,10700.0,150.6435,150.6605,150.5757,150.6011,10700.0
2019-02-19 12:55:00,177.58,177.71,177.58,177.63,8047.0,150.5757,150.6859,150.5757,150.6181,8047.0
2019-02-19 13:00:00,177.67,177.7,177.63,177.66,6798.0,150.652,150.6774,150.6181,150.6435,6798.0
2019-02-19 13:05:00,177.65,177.68,177.6,177.62,5170.0,150.635,150.6605,150.5926,150.6096,5170.0
2019-02-19 13:10:00,177.62,177.65,177.53,177.6,9783.0,150.6096,150.635,150.5333,150.5926,9783.0
2019-02-19 13:15:00,177.6,177.62,177.54,177.57,12522.0,150.5926,150.6096,150.5418,150.5672,12522.0
2019-02-19 13:20:00,177.6,177.6,177.51,177.58,7321.0,150.5926,150.5926,150.5163,150.5757,7321.0
2019-02-19 13:25:00,177.58,177.62,177.54,177.59,12948.0,150.5757,150.6096,150.5418,150.5841,12948.0
2019-02-19 13:30:00,177.56,177.65,177.4,177.41,38819.0,150.5587,150.635,150.423,150.4315,38819.0
2019-02-19 13:35:00,177.43,177.45,177.35,177.41,8259.0,150.4485,150.4654,150.3806,150.4315,8259.0
2019-02-19 13:40:00,177.41,177.53,177.36,177.53,8435.0,150.4315,150.5333,150.3891,150.5333,8435.0
2019-02-19 13:45:00,177.5,177.53,177.41,177.43,8230.0,150.5078,150.5333,150.4315,150.4485,8230.0
2019-02-19 13:50:00,177.45,177.56,177.44,177.46,7600.0,150.4654,150.5587,150.457,150.4739,7600.0
2019-02-19 13:55:00,177.43,177.46,177.27,177.29,10996.0,150.4485,150.4739,150.3128,150.3298,10996.0
2019-02-19 14:00:00,177.27,177.4,177.27,177.34,8865.0,150.3128,150.423,150.3128,150.3722,8865.0
2019-02-19 14:05:00,177.35,177.35,177.2,177.3,8114.0,150.3806,150.3806,150.2535,150.3382,8114.0
2019-02-19 14:10:00,177.29,177.45,177.27,177.32,12124.0,150.3298,150.4654,150.3128,150.3552,12124.0
2019-02-19 14:15:00,177.36,177.41,177.3,177.4,8610.0,150.3891,150.4315,150.3382,150.423,8610.0
2019-02-19 14:20:00,177.37,177.37,177.24,177.28,10144.0,150.3976,150.3976,150.2874,150.3213,10144.0
2019-02-19 14:25:00,177.27,177.29,177.22,177.29,6091.0,150.3128,150.3298,150.2704,150.3298,6091.0
2019-02-19 14:30:00,177.28,177.4,177.27,177.35,13366.0,150.3213,150.423,150.3128,150.3806,13366.0
2019-02-19 14:35:00,177.38,177.58,177.37,177.51,10333.0,150.4061,150.5757,150.3976,150.5163,10333.0
2019-02-19 14:40:00,177.53,177.61,177.53,177.59,13682.0,150.5333,150.6011,150.5333,150.5841,13682.0
2019-02-19 14:45:00,177.59,177.68,177.54,177.66,7381.0,150.5841,150.6605,150.5418,150.6435,7381.0
2019-02-19 14:50:00,177.66,177.78,177.63,177.75,10135.0,150.6435,150.7453,150.6181,150.7198,10135.0
2019-02-19 14:55:00,177.76,177.82,177.71,177.71,13418.0,150.7283,150.7792,150.6859,150.6859,13418.0
2019-02-19 15:00:00,177.71,177.75,177.63,177.68,11684.0,150.6859,150.7198,150.6181,150.6605,11684.0
2019-02-19 15:05:00,177.66,177.74,177.62,177.7,9064.0,150.6435,150.7113,150.6096,150.6774,9064.0
2019-02-19 15:10:00,177.71,177.75,177.65,177.68,11146.0,150.6859,150.7198,150.635,150.6605,11146.0
2019-02-19 15:15:00,177.68,177.73,177.58,177.59,11415.0,150.6605,150.7029,150.5757,150.5841,11415.0
2019-02-19 15:20:00,177.58,177.59,177.43,177.46,26513.0,150.5757,150.5841,150.4485,150.4739,26513.0
2019-02-19 15:25:00,177.47,177.61,177.47,177.57,20734.0,150.4824,150.6011,150.4824,150.5672,20734.0
2019-02-19 15:30:00,177.57,177.8,177.53,177.8,14790.0,150.5672,150.7622,150.5333,150.7622,14790.0
2019-02-19 15:35:00,177.8,177.91,177.7,177.71,23501.0,150.7622,150.8555,150.6774,150.6859,23501.0
2019-02-19 15:40:00,177.71,177.73,177.61,177.67,19207.0,150.6859,150.7029,150.6011,150.652,19207.0
2019-02-19 15:45:00,177.7,177.7,177.53,177.57,30912.0,150.6774,150.6774,150.5333,150.5672,30912.0
2019-02-19 15:50:00,177.58,177.69,177.52,177.61,52635.0,150.5757,150.6689,150.5248,150.6011,52635.0
2019-02-19 15:55:00,177.6,177.7,177.57,177.62,108219.0,150.5926,150.6774,150.5672,150.6096,108219.0
2019-02-20 09:30:00,177.33,177.33,176.39,176.63,34782.0,150.3637,150.3637,149.5666,149.7701,34782.0
2019-02-20 09:35:00,176.58,177.08,176.58,176.78,7298.0,149.7277,150.1517,149.7277,149.8973,7298.0
2019-02-20 09:40:00,176.78,176.8,176.48,176.71,49493.0,149.8973,149.9143,149.6429,149.838,49493.0
2019-02-20 09:45:00,176.65,176.65,176.15,176.34,26009.0,149.7871,149.7871,149.3631,149.5242,26009.0
2019-02-20 09:50:00,176.36,177.09,176.33,176.86,17671.0,149.5412,150.1602,149.5158,149.9652,17671.0
2019-02-20 09:55:00,176.87,176.99,176.73,176.99,9639.0,149.9736,150.0754,149.8549,150.0754,9639.0
2019-02-20 10:00:00,176.94,176.99,176.77,176.86,10618.0,150.033,150.0754,149.8888,149.9652,10618.0
2019-02-20 10:05:00,176.89,177.0,176.79,176.86,9998.0,149.9906,150.0839,149.9058,149.9652,9998.0
2019-02-20 10:10:00,176.92,176.94,176.78,176.84,7415.0,150.016,150.033,149.8973,149.9482,7415.0
2019-02-20 10:15:00,176.84,176.94,176.8,176.84,9700.0,149.9482,150.033,149.9143,149.9482,9700.0
2019-02-20 10:20:00,176.84,176.84,176.67,176.71,13493.0,149.9482,149.9482,149.8041,149.838,13493.0
2019-02-20 10:25:00,176.69,176.7,176.55,176.64,7501.0,149.821,149.8295,149.7023,149.7786,7501.0
2019-02-20 10:30:00,176.66,176.83,176.66,176.72,16057.0,149.7956,149.9397,149.7956,149.8464,16057.0
2019-02-20 10:35:00,176.7,176.7,176.5,176.55,11402.0,149.8295,149.8295,149.6599,149.7023,11402.0
2019-02-20 10:40:00,176.52,176.57,176.46,176.52,21879.0,149.6769,149.7193,149.626,149.6769,21879.0
2019-02-20 10:45:00,176.5,176.57,176.41,176.49,56069.0,149.6599,149.7193,149.5836,149.6514,56069.0
2019-02-20 10:50:00,176.44,176.52,176.07,176.09,11746.0,149.609,149.6769,149.2953,149.3123,11746.0
2019-02-20 10:55:00,176.13,176.24,176.07,176.1,9102.0,149.3462,149.4394,149.2953,149.3207,9102.0
2019-02-20 11:00:00,176.09,176.13,175.97,176.0,11996.0,149.3123,149.3462,149.2105,149.2359,11996.0
2019-02-20 11:05:00,176.0,176.03,175.88,175.89,8145.0,149.2359,149.2614,149.1342,149.1427,8145.0
2019-02-20 11:10:00,175.91,175.91,175.74,175.77,10595.0,149.1596,149.1596,149.0155,149.0409,10595.0
2019-02-20 11:15:00,175.74,175.8,175.56,175.59,19398.0,149.0155,149.0664,148.8628,148.8883,19398.0
2019-02-20 11:20:00,175.53,175.7,175.53,175.54,8533.0,148.8374,148.9816,148.8374,148.8459,8533.0
2019-02-20 11:25:00,175.57,175.94,175.57,175.79,22002.0,148.8713,149.1851,148.8713,149.0579,22002.0
2019-02-20 11:30:00,175.82,176.2,175.82,176.2,15041.0,149.0833,149.4055,149.0833,149.4055,15041.0
2019-02-20 11:35:00,176.17,176.3,176.07,176.21,17053.0,149.3801,149.4903,149.2953,149.414,17053.0
2019-02-20 11:40:00,176.24,176.43,176.21,176.31,7092.0,149.4394,149.6005,149.414,149.4988,7092.0
2019-02-20 11:45:00,176.35,176.49,176.21,176.49,15890.0,149.5327,149.6514,149.414,149.6514,15890.0
2019-02-20 11:50:00,176.45,176.68,176.31,176.55,8889.0,149.6175,149.8125,149.4988,149.7023,8889.0
2019-02-20 11:55:00,176.53,176.68,176.49,176.56,7233.0,149.6853,149.8125,149.6514,149.7108,7233.0
2019-02-20 12:00:00,176.58,176.67,176.52,176.61,5555.0,149.7277,149.8041,149.6769,149.7532,5555.0
2019-02-20 12:05:00,176.62,176.68,176.49,176.52,7357.0,149.7617,149.8125,149.6514,149.6769,7357.0
2019-02-20 12:10:00,176.52,176.7,176.51,176.51,9664.0,149.6769,149.8295,149.6684,149.6684,9664.0
2019-02-20 12:15:00,176.5,176.71,176.5,176.71,6400.0,149.6599,149.838,149.6599,149.838,6400.0
2019-02-20 12:20:00,176.72,176.76,176.6,176.7,32252.0,149.8464,149.8804,149.7447,149.8295,32252.0
2019-02-20 12:25:00,176.71,176.71,176.55,176.71,5955.0,149.838,149.838,149.7023,149.838,5955.0
2019-02-20 12:30:00,176.69,176.69,176.42,176.42,7444.0,149.821,149.821,149.5921,149.5921,7444.0
2019-02-20 12:35:00,176.44,176.58,176.4,176.46,8874.0,149.609,149.7277,149.5751,149.626,8874.0
2019-02-20 12:40:00,176.48,176.58,176.43,176.58,5761.0,149.6429,149.7277,149.6005,149.7277,5761.0
2019-02-20 12:45:00,176.56,176.59,176.5,176.51,3953.0,149.7108,149.7362,149.6599,149.6684,3953.0
2019-02-20 12:50:00,176.49,176.52,176.4,176.44,9289.0,149.6514,149.6769,149.5751,149.609,9289.0
2019-02-20 12:55:00,176.43,176.5,176.41,176.47,6708.0,149.6005,149.6599,149.5836,149.6345,6708.0
2019-02-20 13:00:00,176.47,176.53,176.46,176.47,4072.0,149.6345,149.6853,149.626,149.6345,4072.0
2019-02-20 13:05:00,176.46,176.51,176.41,176.41,8658.0,149.626,149.6684,149.5836,149.5836,8658.0
2019-02-20 13:10:00,176.42,176.57,176.41,176.57,10946.0,149.5921,149.7193,149.5836,149.7193,10946.0
2019-02-20 13:15:00,176.58,176.58,176.43,176.45,5097.0,149.7277,149.7277,149.6005,149.6175,5097.0
2019-02-20 13:20:00,176.47,176.56,176.47,176.49,5609.0,149.6345,149.7108,149.6345,149.6514,5609.0
2019-02-20 13:25:00,176.47,176.54,176.41,176.46,7618.0,149.6345,149.6938,149.5836,149.626,7618.0
2019-02-20 13:30:00,176.46,176.5,176.43,176.46,6220.0,149.626,149.6599,149.6005,149.626,6220.0
2019-02-20 13:35:00,176.47,176.56,176.46,176.48,6513.0,149.6345,149.7108,149.626,149.6429,6513.0
2019-02-20 13:40:00,176.47,176.47,176.41,176.47,6293.0,149.6345,149.6345,149.5836,149.6345,6293.0
2019-02-20 13:45:00,176.44,176.54,176.41,176.5,7316.0,149.609,149.6938,149.5836,149.6599,7316.0
2019-02-20 13:50:00,176.51,176.55,176.44,176.53,6913.0,149.6684,149.7023,149.609,149.6853,6913.0
2019-02-20 13:55:00,176.53,176.53,176.46,176.5,3998.0,149.6853,149.6853,149.626,149.6599,3998.0
2019-02-20 14:00:00,176.47,176.58,176.43,176.47,9662.0,149.6345,149.7277,149.6005,149.6345,9662.0
2019-02-20 14:05:00,176.49,176.63,176.41,176.46,10326.0,149.6514,149.7701,149.5836,149.626,10326.0
2019-02-20 14:10:00,176.45,176.48,176.23,176.26,16538.0,149.6175,149.6429,149.431,149.4564,16538.0
2019-02-20 14:15:00,176.25,176.27,176.05,176.11,10520.0,149.4479,149.4649,149.2783,149.3292,10520.0
2019-02-20 14:20:00,176.09,176.11,175.96,176.0,9901.0,149.3123,149.3292,149.202,149.2359,9901.0
2019-02-20 14:25:00,176.0,176.18,175.97,176.18,7738.0,149.2359,149.3886,149.2105,149.3886,7738.0
2019-02-20 14:30:00,176.21,176.5,176.19,176.38,9751.0,149.414,149.6599,149.397,149.5582,9751.0
2019-02-20 14:35:00,176.37,176.52,176.35,176.39,9201.0,149.5497,149.6769,149.5327,149.5666,9201.0
2019-02-20 14:40:00,176.34,176.41,176.28,176.41,6981.0,149.5242,149.5836,149.4734,149.5836,6981.0
2019-02-20 14:45:00,176.42,176.47,176.36,176.38,8077.0,149.5921,149.6345,149.5412,149.5582,8077.0
2019-02-20 14:50:00,176.37,176.57,176.35,176.48,10263.0,149.5497,149.7193,149.5327,149.6429,10263.0
2019-02-20 14:55:00,176.48,176.54,176.46,176.5,5122.0,149.6429,149.6938,149.626,149.6599,5122.0
2019-02-20 15:00:00,176.52,176.52,176.4,176.49,9788.0,149.6769,149.6769,149.5751,149.6514,9788.0
2019-02-20 15:05:00,176.49,176.58,176.46,176.56,8673.0,149.6514,149.7277,149.626,149.7108,8673.0
2019-02-20 15:10:00,176.55,176.71,176.54,176.64,7961.0,149.7023,149.838,149.6938,149.7786,7961.0
2019-02-20 15:15:00,176.58,176.7,176.55,176.7,8985.0,149.7277,149.8295,149.7023,149.8295,8985.0
2019-02-20 15:20:00,176.71,176.71,176.53,176.67,13031.0,149.838,149.838,149.6853,149.8041,13031.0
2019-02-20 15:25:00,176.66,176.66,176.51,176.52,8898.0,149.7956,149.7956,149.6684,149.6769,8898.0
2019-02-20 15:30:00,176.5,176.51,176.39,176.44,15994.0,149.6599,149.6684,149.5666,149.609,15994.0
2019-02-20 15:35:00,176.45,176.47,176.24,176.24,35016.0,149.6175,149.6345,149.4394,149.4394,35016.0
2019-02-20 15:40:00,176.25,176.52,176.23,176.52,23593.0,149.4479,149.6769,149.431,149.6769,23593.0
2019-02-20 15:45:00,176.55,176.57,176.39,176.5,19665.0,149.7023,149.7193,149.5666,149.6599,19665.0
2019-02-20 15:50:00,176.5,176.62,176.44,176.54,25383.0,149.6599,149.7617,149.609,149.6938,25383.0
2019-02-20 15:55:00,176.51,176.71,176.43,176.69,90302.0,149.6684,149.838,149.6005,149.821,90302.0
2019-02-21 09:30:00,176.32,176.75,175.71,176.04,71461.0,149.5073,149.8719,148.99,149.2699,71461.0
2019-02-21 09:35:00,176.15,176.15,175.4,175.61,22084.0,149.3631,149.3631,148.7272,148.9052,22084.0
2019-02-21 09:40:00,175.52,175.64,174.65,174.7,30798.0,148.8289,148.9307,148.0912,148.1336,30798.0
2019-02-21 09:45:00,174.77,175.08,174.57,175.08,9768.0,148.193,148.4558,148.0234,148.4558,9768.0
2019-02-21 09:50:00,175.05,175.13,174.64,174.83,11188.0,148.4304,148.4982,148.0828,148.2439,11188.0
2019-02-21 09:55:00,174.88,175.24,174.88,175.15,8921.0,148.2863,148.5915,148.2863,148.5152,8921.0
2019-02-21 10:00:00,175.09,175.15,174.88,175.12,11335.0,148.4643,148.5152,148.2863,148.4898,11335.0
2019-02-21 10:05:00,175.11,175.27,174.93,175.04,13302.0,148.4813,148.6169,148.3287,148.4219,13302.0
2019-02-21 10:10:00,175.05,175.37,175.02,175.37,9677.0,148.4304,148.7017,148.405,148.7017,9677.0
2019-02-21 10:15:00,175.32,175.4,175.22,175.33,8515.0,148.6593,148.7272,148.5746,148.6678,8515.0
2019-02-21 10:20:00,175.26,175.4,175.21,175.31,9599.0,148.6085,148.7272,148.5661,148.6509,9599.0
2019-02-21 10:25:00,175.33,175.41,175.25,175.29,7201.0,148.6678,148.7357,148.6,148.6339,7201.0
2019-02-21 10:30:00,175.23,175.3,175.19,175.23,11241.0,148.583,148.6424,148.5491,148.583,11241.0
2019-02-21 10:35:00,175.21,175.26,175.11,175.18,13015.0,148.5661,148.6085,148.4813,148.5406,13015.0
2019-02-21 10:40:00,175.17,175.54,175.17,175.54,12616.0,148.5322,148.8459,148.5322,148.8459,12616.0
2019-02-21 10:45:00,175.51,175.74,175.51,175.59,5767.0,148.8205,149.0155,148.8205,148.8883,5767.0
2019-02-21 10:50:00,175.61,175.66,175.53,175.57,8516.0,148.9052,148.9476,148.8374,148.8713,8516.0
2019-02-21 10:55:00,175.58,175.69,175.54,175.66,12989.0,148.8798,148.9731,148.8459,148.9476,12989.0
2019-02-21 11:00:00,175.68,175.92,175.62,175.89,7133.0,148.9646,149.1681,148.9137,149.1427,7133.0
2019-02-21 11:05:00,175.92,175.97,175.73,175.77,8165.0,149.1681,149.2105,149.007,149.0409,8165.0
2019-02-21 11:10:00,175.81,175.85,175.72,175.72,5657.0,149.0748,149.1087,148.9985,148.9985,5657.0
2019-02-21 11:15:00,175.71,175.78,175.65,175.67,9832.0,148.99,149.0494,148.9392,148.9561,9832.0
2019-02-21 11:20:00,175.65,175.7,175.54,175.64,10552.0,148.9392,148.9816,148.8459,148.9307,10552.0
2019-02-21 11:25:00,175.61,175.64,175.56,175.61,4776.0,148.9052,148.9307,148.8628,148.9052,4776.0
2019-02-21 11:30:00,175.6,175.78,175.54,175.72,9495.0,148.8968,149.0494,148.8459,148.9985,9495.0
2019-02-21 11:35:00,175.72,175.78,175.61,175.77,8911.0,148.9985,149.0494,148.9052,149.0409,8911.0
2019-02-21 11:40:00,175.79,175.82,175.73,175.79,5937.0,149.0579,149.0833,149.007,149.0579,5937.0
2019-02-21 11:45:00,175.78,175.82,175.7,175.72,10563.0,149.0494,149.0833,148.9816,148.9985,10563.0
2019-02-21 11:50:00,175.75,175.88,175.72,175.84,5663.0,149.024,149.1342,148.9985,149.1003,5663.0
2019-02-21 11:55:00,175.83,175.92,175.77,175.79,9300.0,149.0918,149.1681,149.0409,149.0579,9300.0
2019-02-21 12:00:00,175.78,175.82,175.7,175.79,10500.0,149.0494,149.0833,148.9816,149.0579,10500.0
2019-02-21 12:05:00,175.8,175.8,175.69,175.75,10062.0,149.0664,149.0664,148.9731,149.024,10062.0
2019-02-21 12:10:00,175.75,175.8,175.68,175.74,16685.0,149.024,149.0664,148.9646,149.0155,16685.0
2019-02-21 12:15:00,175.77,176.08,175.77,176.03,9988.0,149.0409,149.3038,149.0409,149.2614,9988.0
2019-02-21 12:20:00,176.02,176.07,175.96,176.07,8081.0,149.2529,149.2953,149.202,149.2953,8081.0
2019-02-21 12:25:00,176.07,176.18,176.04,176.18,6670.0,149.2953,149.3886,149.2699,149.3886,6670.0
2019-02-21 12:30:00,176.17,176.23,176.07,176.07,5400.0,149.3801,149.431,149.2953,149.2953,5400.0
2019-02-21 12:35:00,176.07,176.11,176.02,176.02,7971.0,149.2953,149.3292,149.2529,149.2529,7971.0
2019-02-21 12:40:00,176.03,176.1,176.02,176.05,9000.0,149.2614,149.3207,149.2529,149.2783,9000.0
2019-02-21 12:45:00,176.06,176.06,175.99,176.03,8118.0,149.2868,149.2868,149.2275,149.2614,8118.0
2019-02-21 12:50:00,176.01,176.15,175.98,176.11,7974.0,149.2444,149.3631,149.219,149.3292,7974.0
2019-02-21 12:55:00,176.1,176.1,176.0,176.03,4848.0,149.3207,149.3207,149.2359,149.2614,4848.0
2019-02-21 13:00:00,176.03,176.04,175.78,175.78,11761.0,149.2614,149.2699,149.0494,149.0494,11761.0
2019-02-21 13:05:00,175.81,175.84,175.71,175.78,14461.0,149.0748,149.1003,148.99,149.0494,14461.0
2019-02-21 13:10:00,175.77,176.04,175.77,176.03,8290.0,149.0409,149.2699,149.0409,149.2614,8290.0
2019-02-21 13:15:00,176.0,176.1,175.96,176.04,12627.0,149.2359,149.3207,149.202,149.2699,12627.0
2019-02-21 13:20:00,176.0,176.04,175.86,175.9,7908.0,149.2359,149.2699,149.1172,149.1511,7908.0
2019-02-21 13:25:00,175.89,175.93,175.8,175.9,8785.0,149.1427,149.1766,149.0664,149.1511,8785.0
2019-02-21 13:30:00,175.89,175.96,175.83,175.85,10769.0,149.1427,149.202,149.0918,149.1087,10769.0
2019-02-21 13:35:00,175.84,175.89,175.79,175.87,8693.0,149.1003,149.1427,149.0579,149.1257,8693.0
2019-02-21 13:40:00,175.89,175.91,175.68,175.71,11447.0,149.1427,149.1596,148.9646,148.99,11447.0
2019-02-21 13:45:00,175.71,175.78,175.68,175.78,6580.0,148.99,149.0494,148.9646,149.0494,6580.0
2019-02-21 13:50:00,175.75,175.85,175.75,175.81,8085.0,149.024,149.1087,149.024,149.0748,8085.0
2019-02-21 13:55:00,175.82,176.07,175.76,176.05,6733.0,149.0833,149.2953,149.0324,149.2783,6733.0
2019-02-21 14:00:00,176.04,176.07,175.89,176.0,7280.0,149.2699,149.2953,149.1427,149.2359,7280.0
2019-02-21 14:05:00,176.01,176.04,175.91,175.94,7624.0,149.2444,149.2699,149.1596,149.1851,7624.0
2019-02-21 14:10:00,175.91,175.96,175.87,175.92,4600.0,149.1596,149.202,149.1257,149.1681,4600.0
2019-02-21 14:15:00,175.93,175.94,175.83,175.89,9944.0,149.1766,149.1851,149.0918,149.1427,9944.0
2019-02-21 14:20:00,175.87,175.95,175.87,175.92,10853.0,149.1257,149.1935,149.1257,149.1681,10853.0
2019-02-21 14:25:00,175.87,175.97,175.86,175.97,7975.0,149.1257,149.2105,149.1172,149.2105,7975.0
2019-02-21 14:30:00,175.96,175.98,175.86,175.88,7679.0,149.202,149.219,149.1172,149.1342,7679.0
2019-02-21 14:35:00,175.88,175.92,175.84,175.86,8378.0,149.1342,149.1681,149.1003,149.1172,8378.0
2019-02-21 14:40:00,175.84,175.85,175.75,175.78,10576.0,149.1003,149.1087,149.024,149.0494,10576.0
2019-02-21 14:45:00,175.76,175.85,175.68,175.79,11892.0,149.0324,149.1087,148.9646,149.0579,11892.0
2019-02-21 14:50:00,175.78,175.85,175.7,175.84,11199.0,149.0494,149.1087,148.9816,149.1003,11199.0
2019-02-21 14:55:00,175.82,175.82,175.76,175.78,6649.0,149.0833,149.0833,149.0324,149.0494,6649.0
2019-02-21 15:00:00,175.77,175.85,175.66,175.72,15851.0,149.0409,149.1087,148.9476,148.9985,15851.0
2019-02-21 15:05:00,175.75,175.87,175.74,175.86,18016.0,149.024,149.1257,149.0155,149.1172,18016.0
2019-02-21 15:10:00,175.84,176.04,175.83,175.97,12764.0,149.1003,149.2699,149.0918,149.2105,12764.0
2019-02-21 15:15:00,175.96,176.01,175.84,175.88,13917.0,149.202,149.2444,149.1003,149.1342,13917.0
2019-02-21 15:20:00,175.86,176.06,175.83,176.06,11128.0,149.1172,149.2868,149.0918,149.2868,11128.0
2019-02-21 15:25:00,176.02,176.04,175.95,175.98,10310.0,149.2529,149.2699,149.1935,149.219,10310.0
2019-02-21 15:30:00,175.98,176.0,175.8,176.0,14281.0,149.219,149.2359,149.0664,149.2359,14281.0
2019-02-21 15:35:00,176.0,176.07,175.93,176.02,13505.0,149.2359,149.2953,149.1766,149.2529,13505.0
2019-02-21 15:40:00,176.02,176.24,176.01,176.18,18184.0,149.2529,149.4394,149.2444,149.3886,18184.0
2019-02-21 15:45:00,176.18,176.36,176.16,176.31,18738.0,149.3886,149.5412,149.3716,149.4988,18738.0
2019-02-21 15:50:00,176.32,176.49,176.31,176.46,26945.0,149.5073,149.6514,149.4988,149.626,26945.0
2019-02-21 15:55:00,176.48,176.71,176.36,176.45,73601.0,149.6429,149.838,149.5412,149.6175,73601.0
2019-02-22 09:30:00,177.15,177.15,176.07,176.25,30308.0,150.2111,150.2111,149.2953,149.4479,30308.0
2019-02-22 09:35:00,176.26,176.31,175.48,175.48,16502.0,149.4564,149.4988,148.795,148.795,16502.0
2019-02-22 09:40:00,175.47,175.92,175.19,175.78,22212.0,148.7865,149.1681,148.5491,149.0494,22212.0
2019-02-22 09:45:00,175.91,176.27,175.55,176.19,11667.0,149.1596,149.4649,148.8544,149.397,11667.0
2019-02-22 09:50:00,176.14,176.57,176.05,176.56,10542.0,149.3546,149.7193,149.2783,149.7108,10542.0
2019-02-22 09:55:00,176.58,176.76,176.55,176.71,3903.0,149.7277,149.8804,149.7023,149.838,3903.0
2019-02-22 10:00:00,176.65,177.04,176.65,176.94,8945.0,149.7871,150.1178,149.7871,150.033,8945.0
2019-02-22 10:05:00,176.99,177.28,176.79,176.79,10713.0,150.0754,150.3213,149.9058,149.9058,10713.0
2019-02-22 10:10:00,176.73,176.9,176.42,176.59,13714.0,149.8549,149.9991,149.5921,149.7362,13714.0
2019-02-22 10:15:00,176.52,176.69,176.33,176.45,5800.0,149.6769,149.821,149.5158,149.6175,5800.0
2019-02-22 10:20:00,176.45,176.78,176.45,176.78,11044.0,149.6175,149.8973,149.6175,149.8973,11044.0
2019-02-22 10:25:00,176.8,176.87,176.73,176.81,3316.0,149.9143,149.9736,149.8549,149.9228,3316.0
2019-02-22 10:30:00,176.77,176.87,176.71,176.75,12036.0,149.8888,149.9736,149.838,149.8719,12036.0
2019-02-22 10:35:00,176.72,176.92,176.72,176.92,6019.0,149.8464,150.016,149.8464,150.016,6019.0
2019-02-22 10:40:00,176.86,177.02,176.81,176.95,4155.0,149.9652,150.1008,149.9228,150.0415,4155.0
2019-02-22 10:45:00,177.0,177.2,176.99,177.12,7388.0,150.0839,150.2535,150.0754,150.1856,7388.0
2019-02-22 10:50:00,177.16,177.36,177.14,177.27,5336.0,150.2195,150.3891,150.2026,150.3128,5336.0
2019-02-22 10:55:00,177.25,177.25,177.0,177.02,54539.0,150.2959,150.2959,150.0839,150.1008,54539.0
2019-02-22 11:00:00,177.02,177.08,176.78,176.78,10372.0,150.1008,150.1517,149.8973,149.8973,10372.0
2019-02-22 11:05:00,176.8,176.87,176.72,176.78,8320.0,149.9143,149.9736,149.8464,149.8973,8320.0
2019-02-22 11:10:00,176.74,177.07,176.65,177.01,7639.0,149.8634,150.1432,149.7871,150.0923,7639.0
2019-02-22 11:15:00,176.97,177.03,176.82,176.89,5245.0,150.0584,150.1093,149.9312,149.9906,5245.0
2019-02-22 11:20:00,176.9,177.08,176.88,177.08,5609.0,149.9991,150.1517,149.9821,150.1517,5609.0
2019-02-22 11:25:00,177.08,177.27,177.04,177.24,4907.0,150.1517,150.3128,150.1178,150.2874,4907.0
2019-02-22 11:30:00,177.26,177.34,177.12,177.34,5740.0,150.3043,150.3722,150.1856,150.3722,5740.0
2019-02-22 11:35:00,177.28,177.45,177.25,177.45,4482.0,150.3213,150.4654,150.2959,150.4654,4482.0
2019-02-22 11:40:00,177.43,177.43,177.15,177.2,4102.0,150.4485,150.4485,150.2111,150.2535,4102.0
2019-02-22 11:45:00,177.22,177.22,177.09,177.15,3821.0,150.2704,150.2704,150.1602,150.2111,3821.0
2019-02-22 11:50:00,177.09,177.11,176.97,177.06,6195.0,150.1602,150.1771,150.0584,150.1347,6195.0
2019-02-22 11:55:00,177.07,177.17,176.97,177.02,5811.0,150.1432,150.228,150.0584,150.1008,5811.0
2019-02-22 12:00:00,177.0,177.23,176.95,177.18,6974.0,150.0839,150.2789,150.0415,150.2365,6974.0
2019-02-22 12:05:00,177.18,177.18,177.01,177.02,2891.0,150.2365,150.2365,150.0923,150.1008,2891.0
2019-02-22 12:10:00,177.01,177.05,176.99,177.01,2917.0,150.0923,150.1263,150.0754,150.0923,2917.0
2019-02-22 12:15:00,176.99,177.07,176.95,177.07,6924.0,150.0754,150.1432,150.0415,150.1432,6924.0
2019-02-22 12:20:00,177.05,177.08,176.95,176.95,3928.0,150.1263,150.1517,150.0415,150.0415,3928.0
2019-02-22 12:25:00,176.94,176.98,176.9,176.95,5191.0,150.033,150.0669,149.9991,150.0415,5191.0
2019-02-22 12:30:00,176.97,176.99,176.89,176.9,5406.0,150.0584,150.0754,149.9906,149.9991,5406.0
2019-02-22 12:35:00,176.91,176.95,176.78,176.85,7566.0,150.0076,150.0415,149.8973,149.9567,7566.0
2019-02-22 12:40:00,176.89,177.0,176.89,176.97,4674.0,149.9906,150.0839,149.9906,150.0584,4674.0
2019-02-22 12:45:00,176.95,177.05,176.91,177.05,8082.0,150.0415,150.1263,150.0076,150.1263,8082.0
2019-02-22 12:50:00,177.05,177.07,176.89,176.89,6665.0,150.1263,150.1432,149.9906,149.9906,6665.0
2019-02-22 12:55:00,176.88,176.98,176.87,176.92,22299.0,149.9821,150.0669,149.9736,150.016,22299.0
2019-02-22 13:00:00,176.92,177.04,176.89,176.94,5300.0,150.016,150.1178,149.9906,150.033,5300.0
2019-02-22 13:05:00,176.94,176.94,176.81,176.81,4804.0,150.033,150.033,149.9228,149.9228,4804.0
2019-02-22 13:10:00,176.81,176.91,176.75,176.91,8001.0,149.9228,150.0076,149.8719,150.0076,8001.0
2019-02-22 13:15:00,176.89,177.08,176.89,177.03,4138.0,149.9906,150.1517,149.9906,150.1093,4138.0
2019-02-22 13:20:00,177.01,177.01,176.82,176.87,6170.0,150.0923,150.0923,149.9312,149.9736,6170.0
2019-02-22 13:25:00,176.85,176.87,176.69,176.73,7467.0,149.9567,149.9736,149.821,149.8549,7467.0
2019-02-22 13:30:00,176.75,176.75,176.64,176.65,4035.0,149.8719,149.8719,149.7786,149.7871,4035.0
2019-02-22 13:35:00,176.65,176.9,176.65,176.9,4700.0,149.7871,149.9991,149.7871,149.9991,4700.0
2019-02-22 13:40:00,176.88,176.94,176.79,176.8,7118.0,149.9821,150.033,149.9058,149.9143,7118.0
2019-02-22 13:45:00,176.81,176.9,176.77,176.88,11017.0,149.9228,149.9991,149.8888,149.9821,11017.0
2019-02-22 13:50:00,176.83,176.88,176.81,176.82,7040.0,149.9397,149.9821,149.9228,149.9312,7040.0
2019-02-22 13:55:00,176.83,176.86,176.78,176.78,6695.0,149.9397,149.9652,149.8973,149.8973,6695.0
2019-02-22 14:00:00,176.77,176.78,176.58,176.58,9311.0,149.8888,149.8973,149.7277,149.7277,9311.0
2019-02-22 14:05:00,176.56,176.6,176.47,176.49,15160.0,149.7108,149.7447,149.6345,149.6514,15160.0
2019-02-22 14:10:00,176.51,176.62,176.51,176.55,15003.0,149.6684,149.7617,149.6684,149.7023,15003.0
2019-02-22 14:15:00,176.58,176.58,176.5,176.5,7785.0,149.7277,149.7277,149.6599,149.6599,7785.0
2019-02-22 14:20:00,176.52,176.52,176.43,176.46,3551.0,149.6769,149.6769,149.6005,149.626,3551.0
2019-02-22 14:25:00,176.43,176.43,176.33,176.34,8147.0,149.6005,149.6005,149.5158,149.5242,8147.0
2019-02-22 14:30:00,176.35,176.37,176.27,176.27,8972.0,149.5327,149.5497,149.4649,149.4649,8972.0
2019-02-22 14:35:00,176.27,176.4,176.14,176.25,12058.0,149.4649,149.5751,149.3546,149.4479,12058.0
2019-02-22 14:40:00,176.25,176.3,176.15,176.21,10417.0,149.4479,149.4903,149.3631,149.414,10417.0
2019-02-22 14:45:00,176.2,176.21,176.1,176.2,10477.0,149.4055,149.414,149.3207,149.4055,10477.0
2019-02-22 14:50:00,176.18,176.24,176.1,176.17,7340.0,149.3886,149.4394,149.3207,149.3801,7340.0
2019-02-22 14:55:00,176.22,176.22,176.09,176.14,4587.0,149.4225,149.4225,149.3123,149.3546,4587.0
2019-02-22 15:00:00,176.1,176.15,175.97,176.06,13612.0,149.3207,149.3631,149.2105,149.2868,13612.0
2019-02-22 15:05:00,176.06,176.1,175.98,176.05,8912.0,149.2868,149.3207,149.219,149.2783,8912.0
2019-02-22 15:10:00,176.06,176.33,176.06,176.33,10477.0,149.2868,149.5158,149.2868,149.5158,10477.0
2019-02-22 15:15:00,176.29,176.29,176.21,176.25,8902.0,149.4818,149.4818,149.414,149.4479,8902.0
2019-02-22 15:20:00,176.25,176.31,176.21,176.23,6447.0,149.4479,149.4988,149.414,149.431,6447.0
2019-02-22 15:25:00,176.24,176.43,176.24,176.32,10886.0,149.4394,149.6005,149.4394,149.5073,10886.0
2019-02-22 15:30:00,176.33,176.43,176.26,176.43,11909.0,149.5158,149.6005,149.4564,149.6005,11909.0
2019-02-22 15:35:00,176.44,176.44,176.08,176.11,19667.0,149.609,149.609,149.3038,149.3292,19667.0
2019-02-22 15:40:00,176.12,176.32,176.06,176.3,18091.0,149.3377,149.5073,149.2868,149.4903,18091.0
2019-02-22 15:45:00,176.31,176.61,176.3,176.48,29822.0,149.4988,149.7532,149.4903,149.6429,29822.0
2019-02-22 15:50:00,176.48,176.54,176.32,176.34,28325.0,149.6429,149.6938,149.5073,149.5242,28325.0
2019-02-22 15:55:00,176.36,176.8,176.36,176.63,86890.0,149.5412,149.9143,149.5412,149.7701,86890.0
2019-02-25 09:30:00,177.24,177.53,176.5,176.7,32656.0,150.2874,150.5333,149.6599,149.8295,32656.0
2019-02-25 09:35:00,176.9,176.91,175.6,175.72,12563.0,149.9991,150.0076,148.8968,148.9985,12563.0
2019-02-25 09:40:00,175.64,175.82,175.36,175.52,9134.0,148.9307,149.0833,148.6933,148.8289,9134.0
2019-02-25 09:45:00,175.58,175.8,175.45,175.55,8294.0,148.8798,149.0664,148.7696,148.8544,8294.0
2019-02-25 09:50:00,175.63,175.73,175.43,175.73,6272.0,148.9222,149.007,148.7526,149.007,6272.0
2019-02-25 09:55:00,175.77,175.85,175.32,175.32,8853.0,149.0409,149.1087,148.6593,148.6593,8853.0
2019-02-25 10:00:00,175.24,175.53,175.06,175.15,14883.0,148.5915,148.8374,148.4389,148.5152,14883.0
2019-02-25 10:05:00,175.24,175.59,175.2,175.48,6009.0,148.5915,148.8883,148.5576,148.795,6009.0
2019-02-25 10:10:00,175.6,175.6,175.36,175.47,5843.0,148.8968,148.8968,148.6933,148.7865,5843.0
2019-02-25 10:15:00,175.45,175.59,175.38,175.43,10588.0,148.7696,148.8883,148.7102,148.7526,10588.0
2019-02-25 10:20:00,175.45,175.56,175.36,175.46,8309.0,148.7696,148.8628,148.6933,148.7781,8309.0
2019-02-25 10:25:00,175.42,175.42,175.15,175.22,6162.0,148.7441,148.7441,148.5152,148.5746,6162.0
2019-02-25 10:30:00,175.22,175.56,175.2,175.55,8747.0,148.5746,148.8628,148.5576,148.8544,8747.0
2019-02-25 10:35:00,175.56,175.79,175.5,175.79,8252.0,148.8628,149.0579,148.812,149.0579,8252.0
2019-02-25 10:40:00,175.8,175.89,175.63,175.85,10313.0,149.0664,149.1427,148.9222,149.1087,10313.0
2019-02-25 10:45:00,175.85,175.89,175.79,175.87,5704.0,149.1087,149.1427,149.0579,149.1257,5704.0
2019-02-25 10:50:00,175.84,176.12,175.78,176.0,12404.0,149.1003,149.3377,149.0494,149.2359,12404.0
2019-02-25 10:55:00,176.0,176.03,175.85,175.98,11528.0,149.2359,149.2614,149.1087,149.219,11528.0
2019-02-25 11:00:00,176.02,176.08,175.94,175.94,12367.0,149.2529,149.3038,149.1851,149.1851,12367.0
2019-02-25 11:05:00,175.99,176.01,175.82,175.84,12147.0,149.2275,149.2444,149.0833,149.1003,12147.0
2019-02-25 11:10:00,175.82,175.84,175.7,175.74,6615.0,149.0833,149.1003,148.9816,149.0155,6615.0
2019-02-25 11:15:00,175.73,175.73,175.59,175.67,7764.0,149.007,149.007,148.8883,148.9561,7764.0
2019-02-25 11:20:00,175.63,175.66,175.52,175.56,7380.0,148.9222,148.9476,148.8289,148.8628,7380.0
2019-02-25 11:25:00,175.59,175.68,175.39,175.51,12245.0,148.8883,148.9646,148.7187,148.8205,12245.0
2019-02-25 11:30:00,175.47,175.52,175.42,175.44,5306.0,148.7865,148.8289,148.7441,148.7611,5306.0
2019-02-25 11:35:00,175.46,175.53,175.44,175.5,8487.0,148.7781,148.8374,148.7611,148.812,8487.0
2019-02-25 11:40:00,175.48,175.7,175.42,175.46,7002.0,148.795,148.9816,148.7441,148.7781,7002.0
2019-02-25 11:45:00,175.48,175.63,175.46,175.63,8488.0,148.795,148.9222,148.7781,148.9222,8488.0
2019-02-25 11:50:00,175.6,175.62,175.39,175.39,9287.0,148.8968,148.9137,148.7187,148.7187,9287.0
2019-02-25 11:55:00,175.41,175.49,175.39,175.42,11043.0,148.7357,148.8035,148.7187,148.7441,11043.0
2019-02-25 12:00:00,175.41,175.5,175.38,175.47,10074.0,148.7357,148.812,148.7102,148.7865,10074.0
2019-02-25 12:05:00,175.49,175.61,175.48,175.55,6991.0,148.8035,148.9052,148.795,148.8544,6991.0
2019-02-25 12:10:00,175.53,175.57,175.47,175.52,5656.0,148.8374,148.8713,148.7865,148.8289,5656.0
2019-02-25 12:15:00,175.5,175.63,175.47,175.52,16123.0,148.812,148.9222,148.7865,148.8289,16123.0
2019-02-25 12:20:00,175.54,175.54,175.33,175.34,8397.0,148.8459,148.8459,148.6678,148.6763,8397.0
2019-02-25 12:25:00,175.34,175.49,175.32,175.44,9095.0,148.6763,148.8035,148.6593,148.7611,9095.0
2019-02-25 12:30:00,175.46,175.46,175.3,175.32,8517.0,148.7781,148.7781,148.6424,148.6593,8517.0
2019-02-25 12:35:00,175.33,175.35,175.28,175.35,6446.0,148.6678,148.6848,148.6254,148.6848,6446.0
2019-02-25 12:40:00,175.34,175.34,175.1,175.11,7018.0,148.6763,148.6763,148.4728,148.4813,7018.0
2019-02-25 12:45:00,175.1,175.11,175.0,175.07,14091.0,148.4728,148.4813,148.388,148.4474,14091.0
2019-02-25 12:50:00,175.08,175.26,175.08,175.14,6363.0,148.4558,148.6085,148.4558,148.5067,6363.0
2019-02-25 12:55:00,175.13,175.18,175.09,175.12,7295.0,148.4982,148.5406,148.4643,148.4898,7295.0
2019-02-25 13:00:00,175.11,175.19,175.09,175.15,10578.0,148.4813,148.5491,148.4643,148.5152,10578.0
2019-02-25 13:05:00,175.13,175.18,175.03,175.03,19816.0,148.4982,148.5406,148.4134,148.4134,19816.0
2019-02-25 13:10:00,175.02,175.03,174.84,174.93,26401.0,148.405,148.4134,148.2523,148.3287,26401.0
2019-02-25 13:15:00,174.96,175.15,174.96,175.06,4050.0,148.3541,148.5152,148.3541,148.4389,4050.0
2019-02-25 13:20:00,175.06,175.1,175.03,175.1,4495.0,148.4389,148.4728,148.4134,148.4728,4495.0
2019-02-25 13:25:00,175.09,175.1,174.99,175.01,8101.0,148.4643,148.4728,148.3795,148.3965,8101.0
2019-02-25 13:30:00,175.01,175.03,174.86,174.92,10028.0,148.3965,148.4134,148.2693,148.3202,10028.0
2019-02-25 13:35:00,174.93,175.03,174.89,174.96,5638.0,148.3287,148.4134,148.2947,148.3541,5638.0
2019-02-25 13:40:00,174.96,175.18,174.96,175.09,5206.0,148.3541,148.5406,148.3541,148.4643,5206.0
2019-02-25 13:45:00,175.09,175.2,175.09,175.16,6053.0,148.4643,148.5576,148.4643,148.5237,6053.0
2019-02-25 13:50:00,175.14,175.25,175.13,175.23,8830.0,148.5067,148.6,148.4982,148.583,8830.0
2019-02-25 13:55:00,175.22,175.23,175.13,175.18,9825.0,148.5746,148.583,148.4982,148.5406,9825.0
2019-02-25 14:00:00,175.16,175.27,175.14,175.19,16585.0,148.5237,148.6169,148.5067,148.5491,16585.0
2019-02-25 14:05:00,175.2,175.25,175.09,175.13,13665.0,148.5576,148.6,148.4643,148.4982,13665.0
2019-02-25 14:10:00,175.15,175.28,175.14,175.23,22907.0,148.5152,148.6254,148.5067,148.583,22907.0
2019-02-25 14:15:00,175.24,175.25,175.03,175.03,13242.0,148.5915,148.6,148.4134,148.4134,13242.0
2019-02-25 14:20:00,175.0,175.16,174.95,175.16,18239.0,148.388,148.5237,148.3456,148.5237,18239.0
2019-02-25 14:25:00,175.16,175.24,175.09,175.15,9407.0,148.5237,148.5915,148.4643,148.5152,9407.0
2019-02-25 14:30:00,175.14,175.21,175.05,175.05,11043.0,148.5067,148.5661,148.4304,148.4304,11043.0
2019-02-25 14:35:00,175.05,175.32,175.02,175.31,21921.0,148.4304,148.6593,148.405,148.6509,21921.0
2019-02-25 14:40:00,175.3,175.47,175.27,175.47,14714.0,148.6424,148.7865,148.6169,148.7865,14714.0
2019-02-25 14:45:00,175.51,175.57,175.46,175.49,18639.0,148.8205,148.8713,148.7781,148.8035,18639.0
2019-02-25 14:50:00,175.5,175.51,175.28,175.38,12709.0,148.812,148.8205,148.6254,148.7102,12709.0
2019-02-25 14:55:00,175.39,175.41,175.3,175.34,13196.0,148.7187,148.7357,148.6424,148.6763,13196.0
2019-02-25 15:00:00,175.33,175.34,175.1,175.1,18504.0,148.6678,148.6763,148.4728,148.4728,18504.0
2019-02-25 15:05:00,175.11,175.3,174.96,174.97,21181.0,148.4813,148.6424,148.3541,148.3626,21181.0
2019-02-25 15:10:00,174.98,175.1,174.92,174.96,29674.0,148.371,148.4728,148.3202,148.3541,29674.0
2019-02-25 15:15:00,174.95,175.03,174.95,174.99,22650.0,148.3456,148.4134,148.3456,148.3795,22650.0
2019-02-25 15:20:00,174.99,175.0,174.74,174.84,23234.0,148.3795,148.388,148.1675,148.2523,23234.0
2019-02-25 15:25:00,174.83,174.87,174.61,174.63,20404.0,148.2439,148.2778,148.0573,148.0743,20404.0
2019-02-25 15:30:00,174.64,174.71,174.49,174.58,30176.0,148.0828,148.1421,147.9556,148.0319,30176.0
2019-02-25 15:35:00,174.59,174.75,174.55,174.64,25227.0,148.0404,148.176,148.0064,148.0828,25227.0
2019-02-25 15:40:00,174.64,174.75,174.56,174.58,35804.0,148.0828,148.176,148.0149,148.0319,35804.0
2019-02-25 15:45:00,174.57,174.59,174.34,174.36,63955.0,148.0234,148.0404,147.8284,147.8453,63955.0
2019-02-25 15:50:00,174.37,174.37,174.16,174.18,72013.0,147.8538,147.8538,147.6757,147.6927,72013.0
2019-02-25 15:55:00,174.19,174.44,174.07,174.24,140266.0,147.7012,147.9132,147.5994,147.7436,140266.0
2019-02-26 09:30:00,174.84,175.32,174.28,174.85,25088.0,148.2523,148.6593,147.7775,148.2608,25088.0
2019-02-26 09:35:00,174.65,174.99,174.13,174.24,15948.0,148.0912,148.3795,147.6503,147.7436,15948.0
2019-02-26 09:40:00,174.2,174.6,174.19,174.41,9956.0,147.7097,148.0488,147.7012,147.8877,9956.0
2019-02-26 09:45:00,174.38,174.46,173.78,173.78,19307.0,147.8623,147.9301,147.3535,147.3535,19307.0
2019-02-26 09:50:00,173.78,174.12,173.64,173.92,12100.0,147.3535,147.6418,147.2348,147.4722,12100.0
2019-02-26 09:55:00,173.96,174.0,173.53,173.66,11449.0,147.5062,147.5401,147.1415,147.2518,11449.0
2019-02-26 10:00:00,173.59,173.8,173.53,173.8,23730.0,147.1924,147.3705,147.1415,147.3705,23730.0
2019-02-26 10:05:00,173.76,174.01,173.76,173.94,14544.0,147.3366,147.5486,147.3366,147.4892,14544.0
2019-02-26 10:10:00,173.91,174.08,173.87,174.04,11872.0,147.4638,147.6079,147.4298,147.574,11872.0
2019-02-26 10:15:00,174.0,174.14,173.96,174.03,13115.0,147.5401,147.6588,147.5062,147.5655,13115.0
2019-02-26 10:20:00,174.0,174.14,173.88,173.94,9510.0,147.5401,147.6588,147.4383,147.4892,9510.0
2019-02-26 10:25:00,173.88,173.92,173.5,173.58,8876.0,147.4383,147.4722,147.1161,147.1839,8876.0
2019-02-26 10:30:00,173.62,173.93,173.62,173.85,10621.0,147.2179,147.4807,147.2179,147.4129,10621.0
2019-02-26 10:35:00,173.85,174.01,173.61,173.61,9860.0,147.4129,147.5486,147.2094,147.2094,9860.0
2019-02-26 10:40:00,173.58,173.78,173.55,173.77,8916.0,147.1839,147.3535,147.1585,147.3451,8916.0
2019-02-26 10:45:00,173.78,173.78,173.64,173.68,9443.0,147.3535,147.3535,147.2348,147.2687,9443.0
2019-02-26 10:50:00,173.7,173.71,173.49,173.5,7838.0,147.2857,147.2942,147.1076,147.1161,7838.0
2019-02-26 10:55:00,173.51,173.53,173.42,173.48,16860.0,147.1246,147.1415,147.0483,147.0992,16860.0
2019-02-26 11:00:00,173.52,173.77,173.52,173.71,9032.0,147.1331,147.3451,147.1331,147.2942,9032.0
2019-02-26 11:05:00,173.68,173.88,173.62,173.85,9274.0,147.2687,147.4383,147.2179,147.4129,9274.0
2019-02-26 11:10:00,173.89,173.97,173.79,173.93,6889.0,147.4468,147.5146,147.362,147.4807,6889.0
2019-02-26 11:15:00,173.96,174.03,173.91,173.92,5516.0,147.5062,147.5655,147.4638,147.4722,5516.0
2019-02-26 11:20:00,173.92,174.04,173.91,174.03,29493.0,147.4722,147.574,147.4638,147.5655,29493.0
2019-02-26 11:25:00,174.0,174.14,173.92,174.06,8630.0,147.5401,147.6588,147.4722,147.591,8630.0
2019-02-26 11:30:00,174.04,174.15,173.91,173.96,9152.0,147.574,147.6673,147.4638,147.5062,9152.0
2019-02-26 11:35:00,173.98,173.98,173.78,173.79,5650.0,147.5231,147.5231,147.3535,147.362,5650.0
2019-02-26 11:40:00,173.82,173.94,173.63,173.71,7617.0,147.3874,147.4892,147.2263,147.2942,7617.0
2019-02-26 11:45:00,173.72,173.97,173.71,173.92,8307.0,147.3027,147.5146,147.2942,147.4722,8307.0
2019-02-26 11:50:00,173.88,174.1,173.88,174.06,36210.0,147.4383,147.6249,147.4383,147.591,36210.0
2019-02-26 11:55:00,174.01,174.02,173.87,173.88,21464.0,147.5486,147.557,147.4298,147.4383,21464.0
2019-02-26 12:00:00,173.91,173.99,173.75,173.88,20811.0,147.4638,147.5316,147.3281,147.4383,20811.0
2019-02-26 12:05:00,173.84,174.03,173.83,173.91,3715.0,147.4044,147.5655,147.3959,147.4638,3715.0
2019-02-26 12:10:00,173.91,173.97,173.85,173.92,6635.0,147.4638,147.5146,147.4129,147.4722,6635.0
2019-02-26 12:15:00,173.94,174.06,173.94,173.99,5340.0,147.4892,147.591,147.4892,147.5316,5340.0
2019-02-26 12:20:00,173.97,174.08,173.9,174.08,4114.0,147.5146,147.6079,147.4553,147.6079,4114.0
2019-02-26 12:25:00,174.07,174.18,174.07,174.1,5886.0,147.5994,147.6927,147.5994,147.6249,5886.0
2019-02-26 12:30:00,174.11,174.14,173.93,173.93,12880.0,147.6333,147.6588,147.4807,147.4807,12880.0
2019-02-26 12:35:00,173.92,173.92,173.72,173.8,10563.0,147.4722,147.4722,147.3027,147.3705,10563.0
2019-02-26 12:40:00,173.8,173.81,173.74,173.74,6907.0,147.3705,147.379,147.3196,147.3196,6907.0
2019-02-26 12:45:00,173.72,173.85,173.72,173.85,9925.0,147.3027,147.4129,147.3027,147.4129,9925.0
2019-02-26 12:50:00,173.82,173.82,173.73,173.73,16200.0,147.3874,147.3874,147.3111,147.3111,16200.0
2019-02-26 12:55:00,173.71,173.81,173.66,173.81,7756.0,147.2942,147.379,147.2518,147.379,7756.0
2019-02-26 13:00:00,173.82,173.86,173.78,173.78,9267.0,147.3874,147.4214,147.3535,147.3535,9267.0
2019-02-26 13:05:00,173.76,173.78,173.69,173.73,5864.0,147.3366,147.3535,147.2772,147.3111,5864.0
2019-02-26 13:10:00,173.73,173.96,173.73,173.96,4248.0,147.3111,147.5062,147.3111,147.5062,4248.0
2019-02-26 13:15:00,173.97,173.98,173.87,173.87,8789.0,147.5146,147.5231,147.4298,147.4298,8789.0
2019-02-26 13:20:00,173.92,174.03,173.92,173.97,3765.0,147.4722,147.5655,147.4722,147.5146,3765.0
2019-02-26 13:25:00,173.99,174.04,173.93,173.99,6098.0,147.5316,147.574,147.4807,147.5316,6098.0
2019-02-26 13:30:00,173.98,173.99,173.93,173.99,22462.0,147.5231,147.5316,147.4807,147.5316,22462.0
2019-02-26 13:35:00,174.01,174.01,173.82,173.87,16134.0,147.5486,147.5486,147.3874,147.4298,16134.0
2019-02-26 13:40:00,173.9,173.9,173.68,173.7,8197.0,147.4553,147.4553,147.2687,147.2857,8197.0
2019-02-26 13:45:00,173.68,173.85,173.68,173.77,7593.0,147.2687,147.4129,147.2687,147.3451,7593.0
2019-02-26 13:50:00,173.77,173.78,173.65,173.73,8892.0,147.3451,147.3535,147.2433,147.3111,8892.0
2019-02-26 13:55:00,173.75,173.78,173.63,173.69,9982.0,147.3281,147.3535,147.2263,147.2772,9982.0
2019-02-26 14:00:00,173.69,173.78,173.69,173.75,13529.0,147.2772,147.3535,147.2772,147.3281,13529.0
2019-02-26 14:05:00,173.75,173.81,173.72,173.74,10993.0,147.3281,147.379,147.3027,147.3196,10993.0
2019-02-26 14:10:00,173.75,173.79,173.7,173.74,10914.0,147.3281,147.362,147.2857,147.3196,10914.0
2019-02-26 14:15:00,173.72,173.8,173.72,173.78,12401.0,147.3027,147.3705,147.3027,147.3535,12401.0
2019-02-26 14:20:00,173.8,173.87,173.72,173.84,38498.0,147.3705,147.4298,147.3027,147.4044,38498.0
2019-02-26 14:25:00,173.83,173.9,173.77,173.78,31517.0,147.3959,147.4553,147.3451,147.3535,31517.0
2019-02-26 14:30:00,173.8,173.9,173.75,173.85,24035.0,147.3705,147.4553,147.3281,147.4129,24035.0
2019-02-26 14:35:00,173.84,173.9,173.71,173.88,24103.0,147.4044,147.4553,147.2942,147.4383,24103.0
2019-02-26 14:40:00,173.88,174.01,173.87,173.98,16258.0,147.4383,147.5486,147.4298,147.5231,16258.0
2019-02-26 14:45:00,173.98,174.05,173.94,174.03,23272.0,147.5231,147.5825,147.4892,147.5655,23272.0
2019-02-26 14:50:00,174.05,174.18,174.04,174.12,13415.0,147.5825,147.6927,147.574,147.6418,13415.0
2019-02-26 14:55:00,174.09,174.12,173.99,174.12,10356.0,147.6164,147.6418,147.5316,147.6418,10356.0
2019-02-26 15:00:00,174.1,174.13,174.02,174.13,8160.0,147.6249,147.6503,147.557,147.6503,8160.0
2019-02-26 15:05:00,174.11,174.16,174.06,174.11,10286.0,147.6333,147.6757,147.591,147.6333,10286.0
2019-02-26 15:10:00,174.14,174.16,174.07,174.07,10840.0,147.6588,147.6757,147.5994,147.5994,10840.0
2019-02-26 15:15:00,174.08,174.16,174.04,174.13,18541.0,147.6079,147.6757,147.574,147.6503,18541.0
2019-02-26 15:20:00,174.13,174.16,174.07,174.09,24181.0,147.6503,147.6757,147.5994,147.6164,24181.0
2019-02-26 15:25:00,174.08,174.1,174.0,174.0,28851.0,147.6079,147.6249,147.5401,147.5401,28851.0
2019-02-26 15:30:00,173.99,174.14,173.94,174.03,28208.0,147.5316,147.6588,147.4892,147.5655,28208.0
2019-02-26 15:35:00,174.03,174.06,173.93,173.99,37591.0,147.5655,147.591,147.4807,147.5316,37591.0
2019-02-26 15:40:00,173.99,174.18,173.98,174.06,33888.0,147.5316,147.6927,147.5231,147.591,33888.0
2019-02-26 15:45:00,174.06,174.06,173.93,173.94,67376.0,147.591,147.591,147.4807,147.4892,67376.0
2019-02-26 15:50:00,173.96,174.17,173.92,174.17,51267.0,147.5062,147.6842,147.4722,147.6842,51267.0
2019-02-26 15:55:00,174.17,174.18,173.58,173.98,100241.0,147.6842,147.6927,147.1839,147.5231,100241.0
2019-02-27 09:30:00,174.3,176.77,174.29,176.07,58475.0,147.7945,149.8888,147.786,149.2953,58475.0
2019-02-27 09:35:00,176.0,176.53,175.59,175.91,21403.0,149.2359,149.6853,148.8883,149.1596,21403.0
2019-02-27 09:40:00,176.01,176.01,174.4,175.03,31005.0,149.2444,149.2444,147.8792,148.4134,31005.0
2019-02-27 09:45:00,175.01,175.61,174.77,175.56,29024.0,148.3965,148.9052,148.193,148.8628,29024.0
2019-02-27 09:50:00,175.52,175.52,174.77,174.91,10006.0,148.8289,148.8289,148.193,148.3117,10006.0
2019-02-27 09:55:00,174.92,174.96,174.44,174.47,7998.0,148.3202,148.3541,147.9132,147.9386,7998.0
2019-02-27 10:00:00,174.38,174.57,174.1,174.1,9682.0,147.8623,148.0234,147.6249,147.6249,9682.0
2019-02-27 10:05:00,174.06,174.21,173.87,174.09,7762.0,147.591,147.7181,147.4298,147.6164,7762.0
2019-02-27 10:10:00,173.98,174.13,173.62,173.75,9390.0,147.5231,147.6503,147.2179,147.3281,9390.0
2019-02-27 10:15:00,173.76,173.79,173.29,173.29,15845.0,147.3366,147.362,146.938,146.938,15845.0
2019-02-27 10:20:00,173.27,173.27,173.06,173.18,9788.0,146.9211,146.9211,146.743,146.8448,9788.0
2019-02-27 10:25:00,173.14,173.16,172.41,172.41,9815.0,146.8109,146.8278,146.1919,146.1919,9815.0
2019-02-27 10:30:00,172.47,172.69,171.75,172.53,27263.0,146.2427,146.4293,145.6322,146.2936,27263.0
2019-02-27 10:35:00,172.62,173.1,172.57,172.62,10011.0,146.3699,146.7769,146.3275,146.3699,10011.0
2019-02-27 10:40:00,172.71,173.01,172.62,172.81,9075.0,146.4462,146.7006,146.3699,146.531,9075.0
2019-02-27 10:45:00,172.67,172.85,172.33,172.46,9748.0,146.4123,146.565,146.124,146.2343,9748.0
2019-02-27 10:50:00,172.28,172.39,172.03,172.2,12906.0,146.0816,146.1749,145.8697,146.0138,12906.0
2019-02-27 10:55:00,172.12,172.22,171.82,172.22,14833.0,145.946,146.0308,145.6916,146.0308,14833.0
2019-02-27 11:00:00,172.33,172.44,171.98,172.03,13620.0,146.124,146.2173,145.8273,145.8697,13620.0
2019-02-27 11:05:00,172.16,172.18,171.8,172.07,9267.0,145.9799,145.9968,145.6746,145.9036,9267.0
2019-02-27 11:10:00,172.14,172.48,171.8,172.33,12464.0,145.9629,146.2512,145.6746,146.124,12464.0
2019-02-27 11:15:00,172.26,172.26,171.94,172.02,4485.0,146.0647,146.0647,145.7933,145.8612,4485.0
2019-02-27 11:20:00,172.08,172.22,171.94,172.03,8696.0,145.912,146.0308,145.7933,145.8697,8696.0
2019-02-27 11:25:00,172.12,172.4,172.1,172.22,12501.0,145.946,146.1834,145.929,146.0308,12501.0
2019-02-27 11:30:00,172.2,172.51,172.1,172.2,14778.0,146.0138,146.2767,145.929,146.0138,14778.0
2019-02-27 11:35:00,172.14,172.2,171.86,171.91,16304.0,145.9629,146.0138,145.7255,145.7679,16304.0
2019-02-27 11:40:00,171.9,172.18,171.81,172.09,15075.0,145.7594,145.9968,145.6831,145.9205,15075.0
2019-02-27 11:45:00,172.08,172.08,171.71,171.91,11181.0,145.912,145.912,145.5983,145.7679,11181.0
2019-02-27 11:50:00,171.91,172.12,171.8,172.06,15355.0,145.7679,145.946,145.6746,145.8951,15355.0
2019-02-27 11:55:00,172.09,172.2,171.95,172.1,19928.0,145.9205,146.0138,145.8018,145.929,19928.0
2019-02-27 12:00:00,172.1,172.14,171.95,172.1,15192.0,145.929,145.9629,145.8018,145.929,15192.0
2019-02-27 12:05:00,172.03,172.13,171.96,172.07,17182.0,145.8697,145.9544,145.8103,145.9036,17182.0
2019-02-27 12:10:00,172.09,172.26,171.92,172.2,18306.0,145.9205,146.0647,145.7764,146.0138,18306.0
2019-02-27 12:15:00,172.22,172.31,172.03,172.2,7000.0,146.0308,146.1071,145.8697,146.0138,7000.0
2019-02-27 12:20:00,172.23,172.5,172.23,172.4,5800.0,146.0392,146.2682,146.0392,146.1834,5800.0
2019-02-27 12:25:00,172.39,172.63,172.37,172.52,14780.0,146.1749,146.3784,146.1579,146.2851,14780.0
2019-02-27 12:30:00,172.55,172.89,172.52,172.78,8801.0,146.3106,146.5989,146.2851,146.5056,8801.0
2019-02-27 12:35:00,172.79,172.81,172.61,172.69,5428.0,146.5141,146.531,146.3615,146.4293,5428.0
2019-02-27 12:40:00,172.72,172.8,172.69,172.8,3201.0,146.4547,146.5226,146.4293,146.5226,3201.0
2019-02-27 12:45:00,172.75,172.84,172.56,172.56,6679.0,146.4802,146.5565,146.3191,146.3191,6679.0
2019-02-27 12:50:00,172.6,172.71,172.44,172.48,12648.0,146.353,146.4462,146.2173,146.2512,12648.0
2019-02-27 12:55:00,172.52,172.93,172.48,172.81,13848.0,146.2851,146.6328,146.2512,146.531,13848.0
2019-02-27 13:00:00,172.84,173.03,172.76,172.78,26210.0,146.5565,146.7176,146.4886,146.5056,26210.0
2019-02-27 13:05:00,172.82,173.04,172.76,173.04,8213.0,146.5395,146.7261,146.4886,146.7261,8213.0
2019-02-27 13:10:00,173.08,173.29,172.98,173.0,11984.0,146.76,146.938,146.6752,146.6921,11984.0
2019-02-27 13:15:00,173.02,173.07,172.85,173.05,20985.0,146.7091,146.7515,146.565,146.7345,20985.0
2019-02-27 13:20:00,172.99,173.02,172.92,173.0,13539.0,146.6837,146.7091,146.6243,146.6921,13539.0
2019-02-27 13:25:00,173.04,173.06,172.84,172.89,7940.0,146.7261,146.743,146.5565,146.5989,7940.0
2019-02-27 13:30:00,172.84,173.04,172.82,173.0,21783.0,146.5565,146.7261,146.5395,146.6921,21783.0
2019-02-27 13:35:00,172.99,173.05,172.76,172.81,11147.0,146.6837,146.7345,146.4886,146.531,11147.0
2019-02-27 13:40:00,172.85,172.96,172.84,172.88,9663.0,146.565,146.6582,146.5565,146.5904,9663.0
2019-02-27 13:45:00,172.84,172.88,172.73,172.74,6691.0,146.5565,146.5904,146.4632,146.4717,6691.0
2019-02-27 13:50:00,172.77,172.8,172.69,172.74,9464.0,146.4971,146.5226,146.4293,146.4717,9464.0
2019-02-27 13:55:00,172.71,172.73,172.52,172.6,13288.0,146.4462,146.4632,146.2851,146.353,13288.0
2019-02-27 14:00:00,172.59,172.83,172.56,172.76,10905.0,146.3445,146.548,146.3191,146.4886,10905.0
2019-02-27 14:05:00,172.7,172.7,172.47,172.48,10109.0,146.4378,146.4378,146.2427,146.2512,10109.0
2019-02-27 14:10:00,172.48,172.51,172.39,172.48,18445.0,146.2512,146.2767,146.1749,146.2512,18445.0
2019-02-27 14:15:00,172.48,172.68,172.48,172.64,10750.0,146.2512,146.4208,146.2512,146.3869,10750.0
2019-02-27 14:20:00,172.64,172.64,172.47,172.5,6669.0,146.3869,146.3869,146.2427,146.2682,6669.0
2019-02-27 14:25:00,172.51,172.51,172.38,172.48,35612.0,146.2767,146.2767,146.1664,146.2512,35612.0
2019-02-27 14:30:00,172.5,172.6,172.4,172.58,15395.0,146.2682,146.353,146.1834,146.336,15395.0
2019-02-27 14:35:00,172.58,172.76,172.5,172.76,9655.0,146.336,146.4886,146.2682,146.4886,9655.0
2019-02-27 14:40:00,172.78,172.96,172.78,172.84,11973.0,146.5056,146.6582,146.5056,146.5565,11973.0
2019-02-27 14:45:00,172.87,172.97,172.76,172.91,12565.0,146.5819,146.6667,146.4886,146.6158,12565.0
2019-02-27 14:50:00,172.87,172.92,172.71,172.82,9673.0,146.5819,146.6243,146.4462,146.5395,9673.0
2019-02-27 14:55:00,172.84,172.86,172.72,172.84,8208.0,146.5565,146.5734,146.4547,146.5565,8208.0
2019-02-27 15:00:00,172.84,172.96,172.63,172.95,16638.0,146.5565,146.6582,146.3784,146.6497,16638.0
2019-02-27 15:05:00,172.96,173.05,172.93,173.04,7642.0,146.6582,146.7345,146.6328,146.7261,7642.0
2019-02-27 15:10:00,173.05,173.34,173.05,173.18,16465.0,146.7345,146.9804,146.7345,146.8448,16465.0
2019-02-27 15:15:00,173.19,173.31,173.15,173.17,12001.0,146.8533,146.955,146.8193,146.8363,12001.0
2019-02-27 15:20:00,173.14,173.2,173.07,173.16,12086.0,146.8109,146.8617,146.7515,146.8278,12086.0
2019-02-27 15:25:00,173.13,173.17,172.96,172.99,11098.0,146.8024,146.8363,146.6582,146.6837,11098.0
2019-02-27 15:30:00,172.99,173.18,172.98,173.07,12208.0,146.6837,146.8448,146.6752,146.7515,12208.0
2019-02-27 15:35:00,173.06,173.15,173.03,173.12,14393.0,146.743,146.8193,146.7176,146.7939,14393.0
2019-02-27 15:40:00,173.11,173.19,173.05,173.19,19786.0,146.7854,146.8533,146.7345,146.8533,19786.0
2019-02-27 15:45:00,173.18,173.21,173.05,173.11,21007.0,146.8448,146.8702,146.7345,146.7854,21007.0
2019-02-27 15:50:00,173.11,173.27,173.04,173.2,45272.0,146.7854,146.9211,146.7261,146.8617,45272.0
2019-02-27 15:55:00,173.21,173.27,173.09,173.2,61429.0,146.8702,146.9211,146.7685,146.8617,61429.0
2019-02-28 09:30:00,172.52,174.11,172.39,173.69,56814.0,146.2851,147.6333,146.1749,147.2772,56814.0
2019-02-28 09:35:00,173.81,173.95,173.07,173.5,28978.0,147.379,147.4977,146.7515,147.1161,28978.0
2019-02-28 09:40:00,173.37,174.21,173.29,174.1,22993.0,147.0059,147.7181,146.938,147.6249,22993.0
2019-02-28 09:45:00,174.15,174.41,173.61,174.16,24323.0,147.6673,147.8877,147.2094,147.6757,24323.0
2019-02-28 09:50:00,174.23,174.9,174.11,174.87,16765.0,147.7351,148.3032,147.6333,148.2778,16765.0
2019-02-28 09:55:00,174.91,174.91,174.53,174.69,12493.0,148.3117,148.3117,147.9895,148.1251,12493.0
2019-02-28 10:00:00,174.69,175.37,174.53,175.32,24684.0,148.1251,148.7017,147.9895,148.6593,24684.0
2019-02-28 10:05:00,175.37,175.51,175.23,175.34,17852.0,148.7017,148.8205,148.583,148.6763,17852.0
2019-02-28 10:10:00,175.36,175.42,174.98,175.17,13431.0,148.6933,148.7441,148.371,148.5322,13431.0
2019-02-28 10:15:00,175.18,175.48,175.03,175.4,11840.0,148.5406,148.795,148.4134,148.7272,11840.0
2019-02-28 10:20:00,175.35,175.67,175.33,175.66,7798.0,148.6848,148.9561,148.6678,148.9476,7798.0
2019-02-28 10:25:00,175.6,176.0,175.56,175.76,15237.0,148.8968,149.2359,148.8628,149.0324,15237.0
2019-02-28 10:30:00,175.81,176.4,175.81,176.29,22124.0,149.0748,149.5751,149.0748,149.4818,22124.0
2019-02-28 10:35:00,176.29,176.61,176.05,176.52,14634.0,149.4818,149.7532,149.2783,149.6769,14634.0
2019-02-28 10:40:00,176.48,176.5,176.15,176.37,10577.0,149.6429,149.6599,149.3631,149.5497,10577.0
2019-02-28 10:45:00,176.33,176.87,176.32,176.68,16219.0,149.5158,149.9736,149.5073,149.8125,16219.0
2019-02-28 10:50:00,176.69,176.86,176.44,176.84,9896.0,149.821,149.9652,149.609,149.9482,9896.0
2019-02-28 10:55:00,176.84,176.98,176.67,176.78,14400.0,149.9482,150.0669,149.8041,149.8973,14400.0
2019-02-28 11:00:00,176.83,177.31,176.83,177.02,22761.0,149.9397,150.3467,149.9397,150.1008,22761.0
2019-02-28 11:05:00,177.09,177.11,176.63,176.76,18906.0,150.1602,150.1771,149.7701,149.8804,18906.0
2019-02-28 11:10:00,176.74,177.06,176.63,176.92,24434.0,149.8634,150.1347,149.7701,150.016,24434.0
2019-02-28 11:15:00,176.92,177.42,176.76,177.38,16861.0,150.016,150.44,149.8804,150.4061,16861.0
2019-02-28 11:20:00,177.42,177.53,177.13,177.5,14553.0,150.44,150.5333,150.1941,150.5078,14553.0
2019-02-28 11:25:00,177.45,177.75,177.42,177.5,25930.0,150.4654,150.7198,150.44,150.5078,25930.0
2019-02-28 11:30:00,177.48,178.15,177.44,178.04,89314.0,150.4909,151.059,150.457,150.9657,89314.0
2019-02-28 11:35:00,178.05,178.3,178.01,178.16,22813.0,150.9742,151.1862,150.9403,151.0675,22813.0
2019-02-28 11:40:00,178.15,178.55,178.15,178.52,18128.0,151.059,151.3982,151.059,151.3727,18128.0
2019-02-28 11:45:00,178.52,178.63,178.23,178.31,23065.0,151.3727,151.466,151.1268,151.1947,23065.0
2019-02-28 11:50:00,178.28,178.32,177.95,178.17,24116.0,151.1692,151.2031,150.8894,151.076,24116.0
2019-02-28 11:55:00,178.17,178.41,178.1,178.41,14807.0,151.076,151.2795,151.0166,151.2795,14807.0
2019-02-28 12:00:00,178.42,178.53,178.12,178.33,24476.0,151.2879,151.3812,151.0336,151.2116,24476.0
2019-02-28 12:05:00,178.38,178.62,178.34,178.51,25431.0,151.254,151.4575,151.2201,151.3642,25431.0
2019-02-28 12:10:00,178.57,178.57,178.34,178.47,31802.0,151.4151,151.4151,151.2201,151.3303,31802.0
2019-02-28 12:15:00,178.47,178.63,178.41,178.63,17176.0,151.3303,151.466,151.2795,151.466,17176.0
2019-02-28 12:20:00,178.61,178.69,178.39,178.45,14516.0,151.449,151.5169,151.2625,151.3134,14516.0
2019-02-28 12:25:00,178.43,178.5,178.28,178.4,8990.0,151.2964,151.3558,151.1692,151.271,8990.0
2019-02-28 12:30:00,178.43,178.43,178.15,178.22,22641.0,151.2964,151.2964,151.059,151.1183,22641.0
2019-02-28 12:35:00,178.2,178.26,178.1,178.21,17203.0,151.1014,151.1523,151.0166,151.1099,17203.0
2019-02-28 12:40:00,178.15,178.26,178.04,178.2,9116.0,151.059,151.1523,150.9657,151.1014,9116.0
2019-02-28 12:45:00,178.21,178.29,177.98,178.08,15398.0,151.1099,151.1777,150.9148,150.9996,15398.0
2019-02-28 12:50:00,178.09,178.11,177.84,177.95,18873.0,151.0081,151.0251,150.7961,150.8894,18873.0
2019-02-28 12:55:00,177.95,177.98,177.87,177.93,22461.0,150.8894,150.9148,150.8216,150.8724,22461.0
2019-02-28 13:00:00,177.95,177.99,177.84,177.93,18738.0,150.8894,150.9233,150.7961,150.8724,18738.0
2019-02-28 13:05:00,177.93,178.11,177.78,177.8,17495.0,150.8724,151.0251,150.7453,150.7622,17495.0
2019-02-28 13:10:00,177.78,177.94,177.77,177.91,10458.0,150.7453,150.8809,150.7368,150.8555,10458.0
2019-02-28 13:15:00,177.94,177.94,177.69,177.82,12728.0,150.8809,150.8809,150.6689,150.7792,12728.0
2019-02-28 13:20:00,177.8,177.87,177.61,177.61,9892.0,150.7622,150.8216,150.6011,150.6011,9892.0
2019-02-28 13:25:00,177.61,177.65,177.35,177.47,13322.0,150.6011,150.635,150.3806,150.4824,13322.0
2019-02-28 13:30:00,177.48,177.51,177.26,177.3,24564.0,150.4909,150.5163,150.3043,150.3382,24564.0
2019-02-28 13:35:00,177.27,177.38,177.14,177.32,15951.0,150.3128,150.4061,150.2026,150.3552,15951.0
2019-02-28 13:40:00,177.29,177.37,177.14,177.24,8609.0,150.3298,150.3976,150.2026,150.2874,8609.0
2019-02-28 13:45:00,177.25,177.35,177.16,177.32,5453.0,150.2959,150.3806,150.2195,150.3552,5453.0
2019-02-28 13:50:00,177.3,177.3,177.2,177.27,10213.0,150.3382,150.3382,150.2535,150.3128,10213.0
2019-02-28 13:55:00,177.29,177.29,177.1,177.1,7564.0,150.3298,150.3298,150.1687,150.1687,7564.0
2019-02-28 14:00:00,177.14,177.2,176.89,176.89,11292.0,150.2026,150.2535,149.9906,149.9906,11292.0
2019-02-28 14:05:00,176.93,177.07,176.83,176.85,13932.0,150.0245,150.1432,149.9397,149.9567,13932.0
2019-02-28 14:10:00,176.84,176.89,176.63,176.71,29342.0,149.9482,149.9906,149.7701,149.838,29342.0
2019-02-28 14:15:00,176.66,176.74,176.42,176.42,16880.0,149.7956,149.8634,149.5921,149.5921,16880.0
2019-02-28 14:20:00,176.39,176.62,176.34,176.52,18057.0,149.5666,149.7617,149.5242,149.6769,18057.0
2019-02-28 14:25:00,176.53,176.79,176.53,176.77,26162.0,149.6853,149.9058,149.6853,149.8888,26162.0
2019-02-28 14:30:00,176.75,176.77,176.56,176.61,11810.0,149.8719,149.8888,149.7108,149.7532,11810.0
2019-02-28 14:35:00,176.64,176.74,176.63,176.73,13727.0,149.7786,149.8634,149.7701,149.8549,13727.0
2019-02-28 14:40:00,176.72,176.72,176.57,176.61,20269.0,149.8464,149.8464,149.7193,149.7532,20269.0
2019-02-28 14:45:00,176.61,176.64,176.52,176.55,19435.0,149.7532,149.7786,149.6769,149.7023,19435.0
2019-02-28 14:50:00,176.53,176.63,176.41,176.55,20311.0,149.6853,149.7701,149.5836,149.7023,20311.0
2019-02-28 14:55:00,176.54,176.7,176.52,176.55,15834.0,149.6938,149.8295,149.6769,149.7023,15834.0
2019-02-28 15:00:00,176.55,176.73,176.54,176.64,19849.0,149.7023,149.8549,149.6938,149.7786,19849.0
2019-02-28 15:05:00,176.63,176.72,176.53,176.69,20192.0,149.7701,149.8464,149.6853,149.821,20192.0
2019-02-28 15:10:00,176.65,176.7,176.58,176.62,15790.0,149.7871,149.8295,149.7277,149.7617,15790.0
2019-02-28 15:15:00,176.63,176.66,176.49,176.63,17726.0,149.7701,149.7956,149.6514,149.7701,17726.0
2019-02-28 15:20:00,176.64,176.69,176.55,176.61,22639.0,149.7786,149.821,149.7023,149.7532,22639.0
2019-02-28 15:25:00,176.61,176.96,176.61,176.94,19153.0,149.7532,150.05,149.7532,150.033,19153.0
2019-02-28 15:30:00,176.94,177.0,176.79,176.96,26017.0,150.033,150.0839,149.9058,150.05,26017.0
2019-02-28 15:35:00,177.0,177.0,176.7,176.76,25900.0,150.0839,150.0839,149.8295,149.8804,25900.0
2019-02-28 15:40:00,176.75,176.75,176.51,176.53,28068.0,149.8719,149.8719,149.6684,149.6853,28068.0
2019-02-28 15:45:00,176.5,176.63,176.2,176.55,49980.0,149.6599,149.7701,149.4055,149.7023,49980.0
2019-02-28 15:50:00,176.55,176.59,176.38,176.5,53880.0,149.7023,149.7362,149.5582,149.6599,53880.0
2019-02-28 15:55:00,176.49,176.52,176.04,176.09,191010.0,149.6514,149.6769,149.2699,149.3123,191010.0
2019-03-01 09:30:00,176.2,176.64,176.05,176.14,49571.0,149.4055,149.7786,149.2783,149.3546,49571.0
2019-03-01 09:35:00,176.19,176.33,175.66,175.77,18358.0,149.397,149.5158,148.9476,149.0409,18358.0
2019-03-01 09:40:00,175.72,175.8,175.34,175.79,40394.0,148.9985,149.0664,148.6763,149.0579,40394.0
2019-03-01 09:45:00,175.75,176.0,175.7,175.9,26752.0,149.024,149.2359,148.9816,149.1511,26752.0
2019-03-01 09:50:00,175.97,176.02,175.43,175.43,43794.0,149.2105,149.2529,148.7526,148.7526,43794.0
2019-03-01 09:55:00,175.43,175.63,175.22,175.3,21965.0,148.7526,148.9222,148.5746,148.6424,21965.0
2019-03-01 10:00:00,175.31,175.32,174.5,174.55,32051.0,148.6509,148.6593,147.964,148.0064,32051.0
2019-03-01 10:05:00,174.62,174.84,174.44,174.78,10746.0,148.0658,148.2523,147.9132,148.2015,10746.0
2019-03-01 10:10:00,174.76,174.95,174.39,174.46,13947.0,148.1845,148.3456,147.8708,147.9301,13947.0
2019-03-01 10:15:00,174.49,174.74,174.27,174.57,10552.0,147.9556,148.1675,147.769,148.0234,10552.0
2019-03-01 10:20:00,174.57,175.15,174.57,175.15,16140.0,148.0234,148.5152,148.0234,148.5152,16140.0
2019-03-01 10:25:00,175.12,175.15,174.83,175.06,11862.0,148.4898,148.5152,148.2439,148.4389,11862.0
2019-03-01 10:30:00,175.09,175.25,175.02,175.14,10866.0,148.4643,148.6,148.405,148.5067,10866.0
2019-03-01 10:35:00,175.12,175.51,175.08,175.43,27794.0,148.4898,148.8205,148.4558,148.7526,27794.0
2019-03-01 10:40:00,175.46,175.52,175.24,175.29,8334.0,148.7781,148.8289,148.5915,148.6339,8334.0
2019-03-01 10:45:00,175.32,175.39,175.13,175.23,21837.0,148.6593,148.7187,148.4982,148.583,21837.0
2019-03-01 10:50:00,175.17,175.39,175.17,175.3,8765.0,148.5322,148.7187,148.5322,148.6424,8765.0
2019-03-01 10:55:00,175.29,175.46,175.25,175.37,10826.0,148.6339,148.7781,148.6,148.7017,10826.0
2019-03-01 11:00:00,175.37,175.74,175.37,175.58,12398.0,148.7017,149.0155,148.7017,148.8798,12398.0
2019-03-01 11:05:00,175.62,175.99,175.61,175.99,8225.0,148.9137,149.2275,148.9052,149.2275,8225.0
2019-03-01 11:10:00,175.97,176.16,175.79,175.83,13878.0,149.2105,149.3716,149.0579,149.0918,13878.0
2019-03-01 11:15:00,175.79,175.79,175.33,175.33,8916.0,149.0579,149.0579,148.6678,148.6678,8916.0
2019-03-01 11:20:00,175.34,175.34,175.16,175.33,8128.0,148.6763,148.6763,148.5237,148.6678,8128.0
2019-03-01 11:25:00,175.23,175.23,174.87,175.0,8486.0,148.583,148.583,148.2778,148.388,8486.0
2019-03-01 11:30:00,174.99,175.38,174.98,175.34,6793.0,148.3795,148.7102,148.371,148.6763,6793.0
2019-03-01 11:35:00,175.32,175.56,175.32,175.45,9364.0,148.6593,148.8628,148.6593,148.7696,9364.0
2019-03-01 11:40:00,175.4,175.4,175.19,175.29,5495.0,148.7272,148.7272,148.5491,148.6339,5495.0
2019-03-01 11:45:00,175.32,175.4,175.06,175.19,4414.0,148.6593,148.7272,148.4389,148.5491,4414.0
2019-03-01 11:50:00,175.13,175.56,175.13,175.45,7905.0,148.4982,148.8628,148.4982,148.7696,7905.0
2019-03-01 11:55:00,175.47,175.49,175.3,175.3,9095.0,148.7865,148.8035,148.6424,148.6424,9095.0
2019-03-01 12:00:00,175.35,175.37,175.23,175.26,7119.0,148.6848,148.7017,148.583,148.6085,7119.0
2019-03-01 12:05:00,175.25,175.52,175.24,175.39,9294.0,148.6,148.8289,148.5915,148.7187,9294.0
2019-03-01 12:10:00,175.36,175.49,175.33,175.49,4801.0,148.6933,148.8035,148.6678,148.8035,4801.0
2019-03-01 12:15:00,175.5,175.54,175.43,175.47,7664.0,148.812,148.8459,148.7526,148.7865,7664.0
2019-03-01 12:20:00,175.46,175.63,175.42,175.56,7021.0,148.7781,148.9222,148.7441,148.8628,7021.0
2019-03-01 12:25:00,175.59,175.65,175.49,175.61,4874.0,148.8883,148.9392,148.8035,148.9052,4874.0
2019-03-01 12:30:00,175.64,175.7,175.52,175.64,13020.0,148.9307,148.9816,148.8289,148.9307,13020.0
2019-03-01 12:35:00,175.66,175.82,175.55,175.67,9360.0,148.9476,149.0833,148.8544,148.9561,9360.0
2019-03-01 12:40:00,175.67,175.98,175.63,175.94,20502.0,148.9561,149.219,148.9222,149.1851,20502.0
2019-03-01 12:45:00,175.91,176.02,175.8,175.8,17210.0,149.1596,149.2529,149.0664,149.0664,17210.0
2019-03-01 12:50:00,175.8,175.96,175.76,175.89,10050.0,149.0664,149.202,149.0324,149.1427,10050.0
2019-03-01 12:55:00,175.92,176.0,175.79,175.93,10074.0,149.1681,149.2359,149.0579,149.1766,10074.0
2019-03-01 13:00:00,175.94,176.02,175.94,176.0,17779.0,149.1851,149.2529,149.1851,149.2359,17779.0
2019-03-01 13:05:00,175.99,176.4,175.99,176.34,20478.0,149.2275,149.5751,149.2275,149.5242,20478.0
2019-03-01 13:10:00,176.36,176.6,176.36,176.6,7044.0,149.5412,149.7447,149.5412,149.7447,7044.0
2019-03-01 13:15:00,176.59,176.7,176.55,176.56,7876.0,149.7362,149.8295,149.7023,149.7108,7876.0
2019-03-01 13:20:00,176.53,176.67,176.51,176.67,5970.0,149.6853,149.8041,149.6684,149.8041,5970.0
2019-03-01 13:25:00,176.67,176.88,176.66,176.88,13345.0,149.8041,149.9821,149.7956,149.9821,13345.0
2019-03-01 13:30:00,176.88,176.89,176.6,176.71,7757.0,149.9821,149.9906,149.7447,149.838,7757.0
2019-03-01 13:35:00,176.75,176.93,176.7,176.87,6109.0,149.8719,150.0245,149.8295,149.9736,6109.0
2019-03-01 13:40:00,176.89,176.91,176.74,176.78,6040.0,149.9906,150.0076,149.8634,149.8973,6040.0
2019-03-01 13:45:00,176.82,176.98,176.79,176.97,4628.0,149.9312,150.0669,149.9058,150.0584,4628.0
2019-03-01 13:50:00,176.99,176.99,176.77,176.89,7413.0,150.0754,150.0754,149.8888,149.9906,7413.0
2019-03-01 13:55:00,176.86,176.91,176.72,176.86,11788.0,149.9652,150.0076,149.8464,149.9652,11788.0
2019-03-01 14:00:00,176.86,176.98,176.74,176.74,7449.0,149.9652,150.0669,149.8634,149.8634,7449.0
2019-03-01 14:05:00,176.75,177.08,176.75,176.96,9963.0,149.8719,150.1517,149.8719,150.05,9963.0
2019-03-01 14:10:00,177.03,177.21,176.97,177.2,6216.0,150.1093,150.2619,150.0584,150.2535,6216.0
2019-03-01 14:15:00,177.25,177.41,177.12,177.36,11295.0,150.2959,150.4315,150.1856,150.3891,11295.0
2019-03-01 14:20:00,177.34,177.63,177.24,177.62,9510.0,150.3722,150.6181,150.2874,150.6096,9510.0
2019-03-01 14:25:00,177.61,177.82,177.5,177.81,17306.0,150.6011,150.7792,150.5078,150.7707,17306.0
2019-03-01 14:30:00,177.81,177.91,177.62,177.75,13846.0,150.7707,150.8555,150.6096,150.7198,13846.0
2019-03-01 14:35:00,177.75,177.86,177.55,177.69,13479.0,150.7198,150.8131,150.5502,150.6689,13479.0
2019-03-01 14:40:00,177.73,177.93,177.65,177.83,13185.0,150.7029,150.8724,150.635,150.7877,13185.0
2019-03-01 14:45:00,177.82,177.88,177.59,177.59,11884.0,150.7792,150.83,150.5841,150.5841,11884.0
2019-03-01 14:50:00,177.59,177.79,177.48,177.79,14056.0,150.5841,150.7537,150.4909,150.7537,14056.0
2019-03-01 14:55:00,177.74,177.87,177.6,177.8,14415.0,150.7113,150.8216,150.5926,150.7622,14415.0
2019-03-01 15:00:00,177.81,177.86,177.69,177.72,15778.0,150.7707,150.8131,150.6689,150.6944,15778.0
2019-03-01 15:05:00,177.71,177.84,177.65,177.76,13795.0,150.6859,150.7961,150.635,150.7283,13795.0
2019-03-01 15:10:00,177.75,177.76,177.59,177.6,16412.0,150.7198,150.7283,150.5841,150.5926,16412.0
2019-03-01 15:15:00,177.58,177.67,177.5,177.62,17049.0,150.5757,150.652,150.5078,150.6096,17049.0
2019-03-01 15:20:00,177.64,177.71,177.56,177.65,16238.0,150.6265,150.6859,150.5587,150.635,16238.0
2019-03-01 15:25:00,177.66,177.69,177.51,177.66,18160.0,150.6435,150.6689,150.5163,150.6435,18160.0
2019-03-01 15:30:00,177.64,177.85,177.64,177.84,22869.0,150.6265,150.8046,150.6265,150.7961,22869.0
2019-03-01 15:35:00,177.81,177.83,177.65,177.8,25350.0,150.7707,150.7877,150.635,150.7622,25350.0
2019-03-01 15:40:00,177.78,178.19,177.7,178.19,62688.0,150.7453,151.0929,150.6774,151.0929,62688.0
2019-03-01 15:45:00,178.19,178.19,177.94,177.97,45188.0,151.0929,151.0929,150.8809,150.9064,45188.0
2019-03-01 15:50:00,177.98,177.98,177.7,177.89,46347.0,150.9148,150.9148,150.6774,150.8385,46347.0
2019-03-01 15:55:00,177.87,178.09,177.68,177.98,113701.0,150.8216,151.0081,150.6605,150.9148,113701.0
2019-03-04 09:30:00,179.0,179.0,178.04,178.04,29127.0,151.7797,151.7797,150.9657,150.9657,29127.0
2019-03-04 09:35:00,178.19,178.28,177.83,177.92,7844.0,151.0929,151.1692,150.7877,150.864,7844.0
2019-03-04 09:40:00,178.0,178.54,177.81,178.27,9686.0,150.9318,151.3897,150.7707,151.1607,9686.0
2019-03-04 09:45:00,178.29,178.32,177.8,177.85,11155.0,151.1777,151.2031,150.7622,150.8046,11155.0
2019-03-04 09:50:00,177.88,178.22,177.73,178.22,11640.0,150.83,151.1183,150.7029,151.1183,11640.0
2019-03-04 09:55:00,178.27,178.79,178.16,178.52,18033.0,151.1607,151.6017,151.0675,151.3727,18033.0
2019-03-04 10:00:00,178.53,178.66,178.35,178.54,19270.0,151.3812,151.4914,151.2286,151.3897,19270.0
2019-03-04 10:05:00,178.54,178.54,178.14,178.15,8363.0,151.3897,151.3897,151.0505,151.059,8363.0
2019-03-04 10:10:00,178.08,178.47,178.02,178.44,9047.0,150.9996,151.3303,150.9488,151.3049,9047.0
2019-03-04 10:15:00,178.44,178.52,178.29,178.49,6285.0,151.3049,151.3727,151.1777,151.3473,6285.0
2019-03-04 10:20:00,178.49,178.7,178.36,178.7,8604.0,151.3473,151.5254,151.2371,151.5254,8604.0
2019-03-04 10:25:00,178.77,178.93,178.62,178.72,7513.0,151.5847,151.7204,151.4575,151.5423,7513.0
2019-03-04 10:30:00,178.75,178.83,178.51,178.63,7820.0,151.5678,151.6356,151.3642,151.466,7820.0
2019-03-04 10:35:00,178.64,178.79,178.52,178.75,15706.0,151.4745,151.6017,151.3727,151.5678,15706.0
2019-03-04 10:40:00,178.68,178.86,178.56,178.73,8081.0,151.5084,151.661,151.4066,151.5508,8081.0
2019-03-04 10:45:00,178.71,178.93,178.67,178.81,7484.0,151.5338,151.7204,151.4999,151.6186,7484.0
2019-03-04 10:50:00,178.76,178.85,178.51,178.72,10295.0,151.5762,151.6525,151.3642,151.5423,10295.0
2019-03-04 10:55:00,178.67,178.95,178.67,178.9,10110.0,151.4999,151.7373,151.4999,151.6949,10110.0
2019-03-04 11:00:00,178.88,179.08,178.86,179.04,14507.0,151.678,151.8476,151.661,151.8137,14507.0
2019-03-04 11:05:00,179.04,179.18,178.87,178.95,11695.0,151.8137,151.9324,151.6695,151.7373,11695.0
2019-03-04 11:10:00,178.95,178.95,178.69,178.82,7504.0,151.7373,151.7373,151.5169,151.6271,7504.0
2019-03-04 11:15:00,178.86,179.26,178.85,179.19,8542.0,151.661,152.0002,151.6525,151.9408,8542.0
2019-03-04 11:20:00,179.18,179.2,178.85,178.96,8750.0,151.9324,151.9493,151.6525,151.7458,8750.0
2019-03-04 11:25:00,179.0,179.09,178.71,178.71,7339.0,151.7797,151.856,151.5338,151.5338,7339.0
2019-03-04 11:30:00,178.78,178.83,178.32,178.36,8754.0,151.5932,151.6356,151.2031,151.2371,8754.0
2019-03-04 11:35:00,178.41,178.61,178.41,178.46,6145.0,151.2795,151.449,151.2795,151.3219,6145.0
2019-03-04 11:40:00,178.5,178.5,178.14,178.15,5283.0,151.3558,151.3558,151.0505,151.059,5283.0
2019-03-04 11:45:00,178.15,178.15,177.7,177.7,32051.0,151.059,151.059,150.6774,150.6774,32051.0
2019-03-04 11:50:00,177.69,177.86,177.57,177.72,4474.0,150.6689,150.8131,150.5672,150.6944,4474.0
2019-03-04 11:55:00,177.66,177.71,177.5,177.5,3700.0,150.6435,150.6859,150.5078,150.5078,3700.0
2019-03-04 12:00:00,177.5,178.07,177.48,177.99,9385.0,150.5078,150.9912,150.4909,150.9233,9385.0
2019-03-04 12:05:00,177.99,178.01,177.84,177.95,3040.0,150.9233,150.9403,150.7961,150.8894,3040.0
2019-03-04 12:10:00,177.89,177.93,177.59,177.59,5424.0,150.8385,150.8724,150.5841,150.5841,5424.0
2019-03-04 12:15:00,177.63,177.67,177.24,177.46,7552.0,150.6181,150.652,150.2874,150.4739,7552.0
2019-03-04 12:20:00,177.42,177.91,177.39,177.84,19669.0,150.44,150.8555,150.4146,150.7961,19669.0
2019-03-04 12:25:00,177.83,177.83,177.56,177.67,4740.0,150.7877,150.7877,150.5587,150.652,4740.0
2019-03-04 12:30:00,177.72,177.78,177.65,177.72,1922.0,150.6944,150.7453,150.635,150.6944,1922.0
2019-03-04 12:35:00,177.68,177.76,177.64,177.71,3424.0,150.6605,150.7283,150.6265,150.6859,3424.0
2019-03-04 12:40:00,177.6,177.64,177.41,177.47,4002.0,150.5926,150.6265,150.4315,150.4824,4002.0
2019-03-04 12:45:00,177.49,177.49,177.28,177.43,3000.0,150.4994,150.4994,150.3213,150.4485,3000.0
2019-03-04 12:50:00,177.45,177.56,177.33,177.36,3721.0,150.4654,150.5587,150.3637,150.3891,3721.0
2019-03-04 12:55:00,177.34,177.34,177.12,177.26,3810.0,150.3722,150.3722,150.1856,150.3043,3810.0
2019-03-04 13:00:00,177.25,177.25,176.95,176.95,6916.0,150.2959,150.2959,150.0415,150.0415,6916.0
2019-03-04 13:05:00,177.02,177.09,176.83,176.9,5616.0,150.1008,150.1602,149.9397,149.9991,5616.0
2019-03-04 13:10:00,176.87,177.14,176.87,177.03,6992.0,149.9736,150.2026,149.9736,150.1093,6992.0
2019-03-04 13:15:00,177.07,177.29,177.01,177.26,4016.0,150.1432,150.3298,150.0923,150.3043,4016.0
2019-03-04 13:20:00,177.29,177.54,177.29,177.54,2884.0,150.3298,150.5418,150.3298,150.5418,2884.0
2019-03-04 13:25:00,177.48,177.53,177.38,177.46,4071.0,150.4909,150.5333,150.4061,150.4739,4071.0
2019-03-04 13:30:00,177.47,177.59,177.44,177.51,4165.0,150.4824,150.5841,150.457,150.5163,4165.0
2019-03-04 13:35:00,177.51,177.68,177.49,177.63,3432.0,150.5163,150.6605,150.4994,150.6181,3432.0
2019-03-04 13:40:00,177.7,177.8,177.63,177.77,2445.0,150.6774,150.7622,150.6181,150.7368,2445.0
2019-03-04 13:45:00,177.78,177.79,177.66,177.66,2080.0,150.7453,150.7537,150.6435,150.6435,2080.0
2019-03-04 13:50:00,177.62,177.79,177.6,177.77,4763.0,150.6096,150.7537,150.5926,150.7368,4763.0
2019-03-04 13:55:00,177.82,177.98,177.82,177.85,4285.0,150.7792,150.9148,150.7792,150.8046,4285.0
2019-03-04 14:00:00,177.84,177.86,177.75,177.84,3163.0,150.7961,150.8131,150.7198,150.7961,3163.0
2019-03-04 14:05:00,177.87,178.0,177.85,177.92,5926.0,150.8216,150.9318,150.8046,150.864,5926.0
2019-03-04 14:10:00,177.95,177.95,177.83,177.83,4332.0,150.8894,150.8894,150.7877,150.7877,4332.0
2019-03-04 14:15:00,177.83,178.09,177.77,178.07,5812.0,150.7877,151.0081,150.7368,150.9912,5812.0
2019-03-04 14:20:00,178.09,178.13,178.02,178.12,3913.0,151.0081,151.042,150.9488,151.0336,3913.0
2019-03-04 14:25:00,178.15,178.16,178.09,178.11,6578.0,151.059,151.0675,151.0081,151.0251,6578.0
2019-03-04 14:30:00,178.12,178.25,177.98,178.25,17136.0,151.0336,151.1438,150.9148,151.1438,17136.0
2019-03-04 14:35:00,178.2,178.23,178.04,178.21,7584.0,151.1014,151.1268,150.9657,151.1099,7584.0
2019-03-04 14:40:00,178.18,178.25,178.09,178.21,9750.0,151.0844,151.1438,151.0081,151.1099,9750.0
2019-03-04 14:45:00,178.2,178.32,178.17,178.32,4600.0,151.1014,151.2031,151.076,151.2031,4600.0
2019-03-04 14:50:00,178.32,178.56,178.29,178.52,12728.0,151.2031,151.4066,151.1777,151.3727,12728.0
2019-03-04 14:55:00,178.56,178.6,178.42,178.46,7474.0,151.4066,151.4406,151.2879,151.3219,7474.0
2019-03-04 15:00:00,178.44,178.46,178.16,178.23,9505.0,151.3049,151.3219,151.0675,151.1268,9505.0
2019-03-04 15:05:00,178.18,178.41,178.1,178.26,8986.0,151.0844,151.2795,151.0166,151.1523,8986.0
2019-03-04 15:10:00,178.28,178.46,178.27,178.38,7088.0,151.1692,151.3219,151.1607,151.254,7088.0
2019-03-04 15:15:00,178.38,178.6,178.31,178.59,6930.0,151.254,151.4406,151.1947,151.4321,6930.0
2019-03-04 15:20:00,178.54,178.78,178.53,178.74,10597.0,151.3897,151.5932,151.3812,151.5593,10597.0
2019-03-04 15:25:00,178.76,178.84,178.5,178.5,12986.0,151.5762,151.6441,151.3558,151.3558,12986.0
2019-03-04 15:30:00,178.5,179.17,178.44,179.11,18350.0,151.3558,151.9239,151.3049,151.873,18350.0
2019-03-04 15:35:00,179.15,179.21,178.95,179.03,17964.0,151.9069,151.9578,151.7373,151.8052,17964.0
2019-03-04 15:40:00,179.03,179.43,179.02,179.31,29138.0,151.8052,152.1443,151.7967,152.0426,29138.0
2019-03-04 15:45:00,179.28,179.47,179.1,179.34,38687.0,152.0172,152.1783,151.8645,152.068,38687.0
2019-03-04 15:50:00,179.35,179.58,179.3,179.44,39340.0,152.0765,152.2715,152.0341,152.1528,39340.0
2019-03-04 15:55:00,179.45,179.76,179.41,179.67,117371.0,152.1613,152.4242,152.1274,152.3478,117371.0
2019-03-05 09:30:00,179.43,180.23,179.43,179.67,25119.0,152.1443,152.8227,152.1443,152.3478,25119.0
2019-03-05 09:35:00,179.75,180.26,179.5,179.75,16715.0,152.4157,152.8481,152.2037,152.4157,16715.0
2019-03-05 09:40:00,179.72,180.49,179.66,180.26,11528.0,152.3902,153.0432,152.3394,152.8481,11528.0
2019-03-05 09:45:00,180.17,180.44,179.93,180.44,14358.0,152.7718,153.0008,152.5683,153.0008,14358.0
2019-03-05 09:50:00,180.37,180.76,180.37,180.62,22111.0,152.9414,153.2721,152.9414,153.1534,22111.0
2019-03-05 09:55:00,180.62,180.71,180.36,180.51,24087.0,153.1534,153.2297,152.9329,153.0601,24087.0
2019-03-05 10:00:00,180.52,180.91,180.28,180.91,24339.0,153.0686,153.3993,152.8651,153.3993,24339.0
2019-03-05 10:05:00,180.91,181.09,180.76,180.79,16846.0,153.3993,153.5519,153.2721,153.2975,16846.0
2019-03-05 10:10:00,180.79,181.05,180.79,180.92,11008.0,153.2975,153.518,153.2975,153.4078,11008.0
2019-03-05 10:15:00,180.99,181.0,180.75,180.76,8400.0,153.4671,153.4756,153.2636,153.2721,8400.0
2019-03-05 10:20:00,180.83,181.13,180.75,181.13,9258.0,153.3314,153.5858,153.2636,153.5858,9258.0
2019-03-05 10:25:00,181.08,181.19,180.73,180.85,13343.0,153.5434,153.6367,153.2467,153.3484,13343.0
2019-03-05 10:30:00,180.85,181.17,180.81,181.17,12789.0,153.3484,153.6197,153.3145,153.6197,12789.0
2019-03-05 10:35:00,181.08,181.28,181.04,181.23,12087.0,153.5434,153.713,153.5095,153.6706,12087.0
2019-03-05 10:40:00,181.2,181.54,181.2,181.53,20311.0,153.6452,153.9335,153.6452,153.925,20311.0
2019-03-05 10:45:00,181.53,181.53,181.26,181.31,16847.0,153.925,153.925,153.6961,153.7385,16847.0
2019-03-05 10:50:00,181.3,181.39,181.22,181.23,19660.0,153.73,153.8063,153.6621,153.6706,19660.0
2019-03-05 10:55:00,181.17,181.23,180.99,181.12,12250.0,153.6197,153.6706,153.4671,153.5773,12250.0
2019-03-05 11:00:00,181.13,181.3,181.01,181.25,12487.0,153.5858,153.73,153.4841,153.6876,12487.0
2019-03-05 11:05:00,181.25,181.29,181.13,181.27,12992.0,153.6876,153.7215,153.5858,153.7045,12992.0
2019-03-05 11:10:00,181.3,181.35,181.0,181.01,9387.0,153.73,153.7724,153.4756,153.4841,9387.0
2019-03-05 11:15:00,181.02,181.15,180.92,181.06,11921.0,153.4926,153.6028,153.4078,153.5265,11921.0
2019-03-05 11:20:00,181.09,181.17,181.0,181.1,19734.0,153.5519,153.6197,153.4756,153.5604,19734.0
2019-03-05 11:25:00,181.12,181.16,181.06,181.12,8381.0,153.5773,153.6113,153.5265,153.5773,8381.0
2019-03-05 11:30:00,181.09,181.25,181.09,181.23,8293.0,153.5519,153.6876,153.5519,153.6706,8293.0
2019-03-05 11:35:00,181.23,181.27,181.16,181.24,18980.0,153.6706,153.7045,153.6113,153.6791,18980.0
2019-03-05 11:40:00,181.26,181.35,181.26,181.34,14390.0,153.6961,153.7724,153.6961,153.7639,14390.0
2019-03-05 11:45:00,181.32,181.36,180.97,180.98,12546.0,153.7469,153.7809,153.4502,153.4586,12546.0
2019-03-05 11:50:00,181.0,181.2,180.97,181.14,18018.0,153.4756,153.6452,153.4502,153.5943,18018.0
2019-03-05 11:55:00,181.12,181.2,181.02,181.2,12488.0,153.5773,153.6452,153.4926,153.6452,12488.0
2019-03-05 12:00:00,181.15,181.32,181.13,181.23,16169.0,153.6028,153.7469,153.5858,153.6706,16169.0
2019-03-05 12:05:00,181.2,181.23,181.08,181.12,8229.0,153.6452,153.6706,153.5434,153.5773,8229.0
2019-03-05 12:10:00,181.07,181.25,181.04,181.25,11161.0,153.535,153.6876,153.5095,153.6876,11161.0
2019-03-05 12:15:00,181.2,181.26,181.15,181.25,9513.0,153.6452,153.6961,153.6028,153.6876,9513.0
2019-03-05 12:20:00,181.26,181.36,181.24,181.28,8134.0,153.6961,153.7809,153.6791,153.713,8134.0
2019-03-05 12:25:00,181.27,181.29,181.2,181.26,7157.0,153.7045,153.7215,153.6452,153.6961,7157.0
2019-03-05 12:30:00,181.24,181.25,181.06,181.07,6684.0,153.6791,153.6876,153.5265,153.535,6684.0
2019-03-05 12:35:00,181.07,181.13,180.94,180.98,8776.0,153.535,153.5858,153.4247,153.4586,8776.0
2019-03-05 12:40:00,180.97,181.05,180.97,181.03,8556.0,153.4502,153.518,153.4502,153.501,8556.0
2019-03-05 12:45:00,181.02,181.2,181.02,181.12,9717.0,153.4926,153.6452,153.4926,153.5773,9717.0
2019-03-05 12:50:00,181.13,181.88,181.12,181.82,50635.0,153.5858,154.2218,153.5773,154.1709,50635.0
2019-03-05 12:55:00,181.84,181.88,181.36,181.38,34119.0,154.1879,154.2218,153.7809,153.7978,34119.0
2019-03-05 13:00:00,181.4,181.4,181.18,181.23,9860.0,153.8148,153.8148,153.6282,153.6706,9860.0
2019-03-05 13:05:00,181.23,181.34,181.08,181.13,17411.0,153.6706,153.7639,153.5434,153.5858,17411.0
2019-03-05 13:10:00,181.13,181.23,181.13,181.22,6703.0,153.5858,153.6706,153.5858,153.6621,6703.0
2019-03-05 13:15:00,181.23,181.28,181.01,181.01,6133.0,153.6706,153.713,153.4841,153.4841,6133.0
2019-03-05 13:20:00,181.02,181.11,181.01,181.06,10772.0,153.4926,153.5689,153.4841,153.5265,10772.0
2019-03-05 13:25:00,181.07,181.07,180.97,180.97,5491.0,153.535,153.535,153.4502,153.4502,5491.0
2019-03-05 13:30:00,180.99,181.03,180.99,181.02,5647.0,153.4671,153.501,153.4671,153.4926,5647.0
2019-03-05 13:35:00,181.02,181.13,181.02,181.09,8841.0,153.4926,153.5858,153.4926,153.5519,8841.0
2019-03-05 13:40:00,181.09,181.23,181.08,181.22,11024.0,153.5519,153.6706,153.5434,153.6621,11024.0
2019-03-05 13:45:00,181.23,181.3,181.18,181.27,9754.0,153.6706,153.73,153.6282,153.7045,9754.0
2019-03-05 13:50:00,181.25,181.37,181.25,181.34,8567.0,153.6876,153.7893,153.6876,153.7639,8567.0
2019-03-05 13:55:00,181.34,181.4,181.29,181.31,9087.0,153.7639,153.8148,153.7215,153.7385,9087.0
2019-03-05 14:00:00,181.27,181.42,181.25,181.33,8103.0,153.7045,153.8317,153.6876,153.7554,8103.0
2019-03-05 14:05:00,181.31,181.43,181.31,181.4,10162.0,153.7385,153.8402,153.7385,153.8148,10162.0
2019-03-05 14:10:00,181.43,181.64,181.35,181.64,14860.0,153.8402,154.0183,153.7724,154.0183,14860.0
2019-03-05 14:15:00,181.63,181.63,181.48,181.56,10871.0,154.0098,154.0098,153.8826,153.9504,10871.0
2019-03-05 14:20:00,181.57,181.74,181.56,181.65,8567.0,153.9589,154.1031,153.9504,154.0268,8567.0
2019-03-05 14:25:00,181.64,181.7,181.58,181.62,7800.0,154.0183,154.0691,153.9674,154.0013,7800.0
2019-03-05 14:30:00,181.6,181.67,181.51,181.65,9382.0,153.9844,154.0437,153.908,154.0268,9382.0
2019-03-05 14:35:00,181.65,181.65,181.5,181.53,10688.0,154.0268,154.0268,153.8996,153.925,10688.0
2019-03-05 14:40:00,181.5,181.76,181.49,181.76,11449.0,153.8996,154.12,153.8911,154.12,11449.0
2019-03-05 14:45:00,181.71,181.89,181.7,181.85,9951.0,154.0776,154.2303,154.0691,154.1963,9951.0
2019-03-05 14:50:00,181.85,181.89,181.78,181.78,13443.0,154.1963,154.2303,154.137,154.137,13443.0
2019-03-05 14:55:00,181.79,181.91,181.66,181.72,19063.0,154.1455,154.2472,154.0352,154.0861,19063.0
2019-03-05 15:00:00,181.7,181.71,181.51,181.52,10559.0,154.0691,154.0776,153.908,153.9165,10559.0
2019-03-05 15:05:00,181.54,181.64,181.53,181.61,9923.0,153.9335,154.0183,153.925,153.9928,9923.0
2019-03-05 15:10:00,181.6,181.67,181.5,181.55,8633.0,153.9844,154.0437,153.8996,153.942,8633.0
2019-03-05 15:15:00,181.52,181.55,181.49,181.52,5872.0,153.9165,153.942,153.8911,153.9165,5872.0
2019-03-05 15:20:00,181.51,181.51,181.35,181.37,11330.0,153.908,153.908,153.7724,153.7893,11330.0
2019-03-05 15:25:00,181.35,181.37,181.26,181.37,14545.0,153.7724,153.7893,153.6961,153.7893,14545.0
2019-03-05 15:30:00,181.36,181.49,181.36,181.43,19778.0,153.7809,153.8911,153.7809,153.8402,19778.0
2019-03-05 15:35:00,181.43,181.5,181.29,181.33,25450.0,153.8402,153.8996,153.7215,153.7554,25450.0
2019-03-05 15:40:00,181.33,181.47,181.3,181.35,25850.0,153.7554,153.8741,153.73,153.7724,25850.0
2019-03-05 15:45:00,181.34,181.45,181.3,181.41,34836.0,153.7639,153.8572,153.73,153.8232,34836.0
2019-03-05 15:50:00,181.42,181.55,181.34,181.39,54668.0,153.8317,153.942,153.7639,153.8063,54668.0
2019-03-05 15:55:00,181.4,181.44,181.05,181.1,111522.0,153.8148,153.8487,153.518,153.5604,111522.0
2019-03-06 09:30:00,181.07,181.93,181.01,181.57,33326.0,153.535,154.2642,153.4841,153.9589,33326.0
2019-03-06 09:35:00,181.53,181.97,181.25,181.97,16033.0,153.925,154.2981,153.6876,154.2981,16033.0
2019-03-06 09:40:00,181.9,182.22,181.83,181.89,11006.0,154.2387,154.5101,154.1794,154.2303,11006.0
2019-03-06 09:45:00,181.95,182.29,181.95,182.0,17002.0,154.2811,154.5694,154.2811,154.3235,17002.0
2019-03-06 09:50:00,181.95,181.95,181.46,181.64,9516.0,154.2811,154.2811,153.8656,154.0183,9516.0
2019-03-06 09:55:00,181.64,181.8,181.41,181.79,12745.0,154.0183,154.1539,153.8232,154.1455,12745.0
2019-03-06 10:00:00,181.84,181.85,181.27,181.38,7527.0,154.1879,154.1963,153.7045,153.7978,7527.0
2019-03-06 10:05:00,181.43,181.71,181.43,181.64,7808.0,153.8402,154.0776,153.8402,154.0183,7808.0
2019-03-06 10:10:00,181.53,181.53,181.3,181.3,6230.0,153.925,153.925,153.73,153.73,6230.0
2019-03-06 10:15:00,181.28,181.46,181.26,181.31,5011.0,153.713,153.8656,153.6961,153.7385,5011.0
2019-03-06 10:20:00,181.2,181.29,181.03,181.17,4308.0,153.6452,153.7215,153.501,153.6197,4308.0
2019-03-06 10:25:00,181.06,181.28,181.03,181.26,8808.0,153.5265,153.713,153.501,153.6961,8808.0
2019-03-06 10:30:00,181.27,181.28,181.01,181.05,4347.0,153.7045,153.713,153.4841,153.518,4347.0
2019-03-06 10:35:00,181.04,181.12,180.97,180.98,4013.0,153.5095,153.5773,153.4502,153.4586,4013.0
2019-03-06 10:40:00,180.92,181.07,180.91,180.97,3754.0,153.4078,153.535,153.3993,153.4502,3754.0
2019-03-06 10:45:00,181.0,181.3,180.97,181.3,3200.0,153.4756,153.73,153.4502,153.73,3200.0
2019-03-06 10:50:00,181.26,181.42,181.19,181.42,3950.0,153.6961,153.8317,153.6367,153.8317,3950.0
2019-03-06 10:55:00,181.43,181.52,181.33,181.43,6053.0,153.8402,153.9165,153.7554,153.8402,6053.0
2019-03-06 11:00:00,181.43,181.59,181.39,181.55,4328.0,153.8402,153.9759,153.8063,153.942,4328.0
2019-03-06 11:05:00,181.53,181.54,181.24,181.29,5576.0,153.925,153.9335,153.6791,153.7215,5576.0
2019-03-06 11:10:00,181.31,181.47,181.28,181.35,6374.0,153.7385,153.8741,153.713,153.7724,6374.0
2019-03-06 11:15:00,181.38,181.56,181.35,181.54,7299.0,153.7978,153.9504,153.7724,153.9335,7299.0
2019-03-06 11:20:00,181.52,181.63,181.41,181.41,6462.0,153.9165,154.0098,153.8232,153.8232,6462.0
2019-03-06 11:25:00,181.45,181.46,181.29,181.31,4271.0,153.8572,153.8656,153.7215,153.7385,4271.0
2019-03-06 11:30:00,181.32,181.47,181.32,181.41,6667.0,153.7469,153.8741,153.7469,153.8232,6667.0
2019-03-06 11:35:00,181.43,181.5,181.3,181.45,7019.0,153.8402,153.8996,153.73,153.8572,7019.0
2019-03-06 11:40:00,181.5,181.63,181.45,181.52,4734.0,153.8996,154.0098,153.8572,153.9165,4734.0
2019-03-06 11:45:00,181.53,181.68,181.53,181.58,5836.0,153.925,154.0522,153.925,153.9674,5836.0
2019-03-06 11:50:00,181.54,181.62,181.39,181.62,4701.0,153.9335,154.0013,153.8063,154.0013,4701.0
2019-03-06 11:55:00,181.59,181.79,181.59,181.73,8876.0,153.9759,154.1455,153.9759,154.0946,8876.0
2019-03-06 12:00:00,181.74,181.78,181.67,181.77,5915.0,154.1031,154.137,154.0437,154.1285,5915.0
2019-03-06 12:05:00,181.82,181.92,181.74,181.86,12553.0,154.1709,154.2557,154.1031,154.2048,12553.0
2019-03-06 12:10:00,181.81,181.82,181.56,181.56,3975.0,154.1624,154.1709,153.9504,153.9504,3975.0
2019-03-06 12:15:00,181.57,181.63,181.28,181.31,4345.0,153.9589,154.0098,153.713,153.7385,4345.0
2019-03-06 12:20:00,181.32,181.38,181.17,181.17,8423.0,153.7469,153.7978,153.6197,153.6197,8423.0
2019-03-06 12:25:00,181.23,181.24,181.05,181.16,4590.0,153.6706,153.6791,153.518,153.6113,4590.0
2019-03-06 12:30:00,181.11,181.29,181.1,181.23,3578.0,153.5689,153.7215,153.5604,153.6706,3578.0
2019-03-06 12:35:00,181.27,181.34,181.23,181.33,4562.0,153.7045,153.7639,153.6706,153.7554,4562.0
2019-03-06 12:40:00,181.34,181.35,181.2,181.22,3110.0,153.7639,153.7724,153.6452,153.6621,3110.0
2019-03-06 12:45:00,181.21,181.26,181.09,181.09,3180.0,153.6537,153.6961,153.5519,153.5519,3180.0
2019-03-06 12:50:00,181.16,181.22,180.95,181.0,9168.0,153.6113,153.6621,153.4332,153.4756,9168.0
2019-03-06 12:55:00,180.99,181.08,180.95,180.99,5075.0,153.4671,153.5434,153.4332,153.4671,5075.0
2019-03-06 13:00:00,181.04,181.17,180.95,181.03,8376.0,153.5095,153.6197,153.4332,153.501,8376.0
2019-03-06 13:05:00,181.05,181.15,180.95,180.96,8474.0,153.518,153.6028,153.4332,153.4417,8474.0
2019-03-06 13:10:00,180.94,181.01,180.88,181.01,3700.0,153.4247,153.4841,153.3738,153.4841,3700.0
2019-03-06 13:15:00,180.98,181.14,180.98,181.02,11481.0,153.4586,153.5943,153.4586,153.4926,11481.0
2019-03-06 13:20:00,180.98,181.04,180.9,181.0,4870.0,153.4586,153.5095,153.3908,153.4756,4870.0
2019-03-06 13:25:00,180.98,181.15,180.96,181.06,6626.0,153.4586,153.6028,153.4417,153.5265,6626.0
2019-03-06 13:30:00,181.06,181.16,180.99,181.05,12818.0,153.5265,153.6113,153.4671,153.518,12818.0
2019-03-06 13:35:00,181.08,181.2,180.99,181.2,8116.0,153.5434,153.6452,153.4671,153.6452,8116.0
2019-03-06 13:40:00,181.15,181.31,181.07,181.24,7872.0,153.6028,153.7385,153.535,153.6791,7872.0
2019-03-06 13:45:00,181.18,181.25,181.1,181.1,9839.0,153.6282,153.6876,153.5604,153.5604,9839.0
2019-03-06 13:50:00,181.09,181.13,181.04,181.13,4271.0,153.5519,153.5858,153.5095,153.5858,4271.0
2019-03-06 13:55:00,181.14,181.2,181.03,181.2,7493.0,153.5943,153.6452,153.501,153.6452,7493.0
2019-03-06 14:00:00,181.22,181.25,181.13,181.19,6035.0,153.6621,153.6876,153.5858,153.6367,6035.0
2019-03-06 14:05:00,181.15,181.27,181.12,181.19,8295.0,153.6028,153.7045,153.5773,153.6367,8295.0
2019-03-06 14:10:00,181.19,181.25,181.14,181.18,4354.0,153.6367,153.6876,153.5943,153.6282,4354.0
2019-03-06 14:15:00,181.19,181.26,181.15,181.19,5030.0,153.6367,153.6961,153.6028,153.6367,5030.0
2019-03-06 14:20:00,181.2,181.35,181.2,181.34,6428.0,153.6452,153.7724,153.6452,153.7639,6428.0
2019-03-06 14:25:00,181.34,181.61,181.32,181.61,20582.0,153.7639,153.9928,153.7469,153.9928,20582.0
2019-03-06 14:30:00,181.62,181.76,181.55,181.55,6544.0,154.0013,154.12,153.942,153.942,6544.0
2019-03-06 14:35:00,181.57,181.61,181.49,181.56,5186.0,153.9589,153.9928,153.8911,153.9504,5186.0
2019-03-06 14:40:00,181.5,181.61,181.47,181.56,3456.0,153.8996,153.9928,153.8741,153.9504,3456.0
2019-03-06 14:45:00,181.61,181.67,181.58,181.61,6872.0,153.9928,154.0437,153.9674,153.9928,6872.0
2019-03-06 14:50:00,181.67,181.73,181.48,181.55,6477.0,154.0437,154.0946,153.8826,153.942,6477.0
2019-03-06 14:55:00,181.55,181.79,181.55,181.75,7601.0,153.942,154.1455,153.942,154.1115,7601.0
2019-03-06 15:00:00,181.73,181.89,181.65,181.65,6796.0,154.0946,154.2303,154.0268,154.0268,6796.0
2019-03-06 15:05:00,181.67,181.84,181.64,181.8,8741.0,154.0437,154.1879,154.0183,154.1539,8741.0
2019-03-06 15:10:00,181.72,181.79,181.51,181.67,7684.0,154.0861,154.1455,153.908,154.0437,7684.0
2019-03-06 15:15:00,181.67,181.7,181.54,181.7,7159.0,154.0437,154.0691,153.9335,154.0691,7159.0
2019-03-06 15:20:00,181.74,181.85,181.71,181.81,6134.0,154.1031,154.1963,154.0776,154.1624,6134.0
2019-03-06 15:25:00,181.86,181.86,181.72,181.74,9923.0,154.2048,154.2048,154.0861,154.1031,9923.0
2019-03-06 15:30:00,181.72,182.12,181.68,182.08,16081.0,154.0861,154.4253,154.0522,154.3914,16081.0
2019-03-06 15:35:00,182.05,182.1,181.9,182.07,13540.0,154.3659,154.4083,154.2387,154.3829,13540.0
2019-03-06 15:40:00,182.06,182.21,181.94,182.04,22752.0,154.3744,154.5016,154.2727,154.3574,22752.0
2019-03-06 15:45:00,182.01,182.01,181.68,181.89,24593.0,154.332,154.332,154.0522,154.2303,24593.0
2019-03-06 15:50:00,181.89,182.0,181.79,181.8,20594.0,154.2303,154.3235,154.1455,154.1539,20594.0
2019-03-06 15:55:00,181.8,181.97,181.55,181.68,69145.0,154.1539,154.2981,153.942,154.0522,69145.0
2019-03-07 09:30:00,182.01,182.41,181.74,182.05,17683.0,154.332,154.6712,154.1031,154.3659,17683.0
2019-03-07 09:35:00,182.29,182.83,181.95,182.64,5248.0,154.5694,155.0273,154.2811,154.8662,5248.0
2019-03-07 09:40:00,182.71,182.93,182.62,182.7,16831.0,154.9256,155.1121,154.8492,154.9171,16831.0
2019-03-07 09:45:00,182.65,182.71,182.08,182.28,9385.0,154.8747,154.9256,154.3914,154.5609,9385.0
2019-03-07 09:50:00,182.18,182.26,181.86,181.93,15619.0,154.4762,154.544,154.2048,154.2642,15619.0
2019-03-07 09:55:00,181.83,181.95,181.58,181.9,17829.0,154.1794,154.2811,153.9674,154.2387,17829.0
2019-03-07 10:00:00,181.9,182.02,181.72,181.86,13155.0,154.2387,154.3405,154.0861,154.2048,13155.0
2019-03-07 10:05:00,181.85,182.22,181.85,181.94,4729.0,154.1963,154.5101,154.1963,154.2727,4729.0
2019-03-07 10:10:00,181.78,181.86,181.6,181.66,4561.0,154.137,154.2048,153.9844,154.0352,4561.0
2019-03-07 10:15:00,181.58,181.72,181.14,181.14,7736.0,153.9674,154.0861,153.5943,153.5943,7736.0
2019-03-07 10:20:00,181.11,181.16,180.94,180.94,9330.0,153.5689,153.6113,153.4247,153.4247,9330.0
2019-03-07 10:25:00,180.96,181.15,180.83,180.88,5563.0,153.4417,153.6028,153.3314,153.3738,5563.0
2019-03-07 10:30:00,180.88,181.11,180.81,181.06,7981.0,153.3738,153.5689,153.3145,153.5265,7981.0
2019-03-07 10:35:00,180.93,181.29,180.92,181.14,5393.0,153.4162,153.7215,153.4078,153.5943,5393.0
2019-03-07 10:40:00,181.25,181.25,180.96,180.96,2800.0,153.6876,153.6876,153.4417,153.4417,2800.0
2019-03-07 10:45:00,180.97,181.4,180.96,181.4,3037.0,153.4502,153.8148,153.4417,153.8148,3037.0
2019-03-07 10:50:00,181.36,181.37,181.16,181.26,4185.0,153.7809,153.7893,153.6113,153.6961,4185.0
2019-03-07 10:55:00,181.24,181.5,181.18,181.41,5437.0,153.6791,153.8996,153.6282,153.8232,5437.0
2019-03-07 11:00:00,181.53,181.78,181.48,181.59,18203.0,153.925,154.137,153.8826,153.9759,18203.0
2019-03-07 11:05:00,181.68,181.72,181.58,181.6,3900.0,154.0522,154.0861,153.9674,153.9844,3900.0
2019-03-07 11:10:00,181.68,181.82,181.6,181.75,6683.0,154.0522,154.1709,153.9844,154.1115,6683.0
2019-03-07 11:15:00,181.72,181.74,181.34,181.42,12597.0,154.0861,154.1031,153.7639,153.8317,12597.0
2019-03-07 11:20:00,181.43,181.5,181.23,181.36,6292.0,153.8402,153.8996,153.6706,153.7809,6292.0
2019-03-07 11:25:00,181.48,181.49,181.31,181.36,5035.0,153.8826,153.8911,153.7385,153.7809,5035.0
2019-03-07 11:30:00,181.41,181.81,181.33,181.8,10861.0,153.8232,154.1624,153.7554,154.1539,10861.0
2019-03-07 11:35:00,181.78,181.88,181.73,181.88,5874.0,154.137,154.2218,154.0946,154.2218,5874.0
2019-03-07 11:40:00,181.93,181.96,181.79,181.9,5380.0,154.2642,154.2896,154.1455,154.2387,5380.0
2019-03-07 11:45:00,181.93,182.03,181.81,182.03,9609.0,154.2642,154.349,154.1624,154.349,9609.0
2019-03-07 11:50:00,182.01,182.36,182.01,182.33,6982.0,154.332,154.6288,154.332,154.6033,6982.0
2019-03-07 11:55:00,182.33,182.33,182.03,182.13,9477.0,154.6033,154.6033,154.349,154.4338,9477.0
2019-03-07 12:00:00,182.13,182.15,181.94,181.94,6352.0,154.4338,154.4507,154.2727,154.2727,6352.0
2019-03-07 12:05:00,181.98,182.28,181.98,182.28,2814.0,154.3066,154.5609,154.3066,154.5609,2814.0
2019-03-07 12:10:00,182.28,182.35,182.26,182.34,3603.0,154.5609,154.6203,154.544,154.6118,3603.0
2019-03-07 12:15:00,182.39,182.39,182.29,182.3,4753.0,154.6542,154.6542,154.5694,154.5779,4753.0
2019-03-07 12:20:00,182.27,182.39,182.21,182.34,5102.0,154.5525,154.6542,154.5016,154.6118,5102.0
2019-03-07 12:25:00,182.35,182.62,182.31,182.62,6444.0,154.6203,154.8492,154.5864,154.8492,6444.0
2019-03-07 12:30:00,182.55,182.61,182.23,182.51,8822.0,154.7899,154.8408,154.5186,154.756,8822.0
2019-03-07 12:35:00,182.49,182.62,182.41,182.55,3276.0,154.739,154.8492,154.6712,154.7899,3276.0
2019-03-07 12:40:00,182.61,182.66,182.55,182.66,3687.0,154.8408,154.8832,154.7899,154.8832,3687.0
2019-03-07 12:45:00,182.67,182.78,182.67,182.68,3803.0,154.8916,154.9849,154.8916,154.9001,3803.0
2019-03-07 12:50:00,182.71,182.83,182.7,182.81,5145.0,154.9256,155.0273,154.9171,155.0104,5145.0
2019-03-07 12:55:00,182.85,182.88,182.79,182.8,3186.0,155.0443,155.0697,154.9934,155.0019,3186.0
2019-03-07 13:00:00,182.75,182.83,182.73,182.82,3285.0,154.9595,155.0273,154.9425,155.0188,3285.0
2019-03-07 13:05:00,182.82,182.91,182.82,182.82,5120.0,155.0188,155.0951,155.0188,155.0188,5120.0
2019-03-07 13:10:00,182.83,182.9,182.77,182.87,3320.0,155.0273,155.0867,154.9764,155.0612,3320.0
2019-03-07 13:15:00,182.9,182.97,182.75,182.75,6150.0,155.0867,155.146,154.9595,154.9595,6150.0
2019-03-07 13:20:00,182.77,182.81,182.65,182.7,4834.0,154.9764,155.0104,154.8747,154.9171,4834.0
2019-03-07 13:25:00,182.72,182.75,182.69,182.7,5578.0,154.934,154.9595,154.9086,154.9171,5578.0
2019-03-07 13:30:00,182.73,182.73,182.55,182.57,7558.0,154.9425,154.9425,154.7899,154.8068,7558.0
2019-03-07 13:35:00,182.55,182.56,182.49,182.55,4337.0,154.7899,154.7984,154.739,154.7899,4337.0
2019-03-07 13:40:00,182.57,182.79,182.57,182.79,4718.0,154.8068,154.9934,154.8068,154.9934,4718.0
2019-03-07 13:45:00,182.74,182.82,182.72,182.82,3671.0,154.951,155.0188,154.934,155.0188,3671.0
2019-03-07 13:50:00,182.8,182.82,182.7,182.81,8215.0,155.0019,155.0188,154.9171,155.0104,8215.0
2019-03-07 13:55:00,182.82,182.82,182.73,182.79,4221.0,155.0188,155.0188,154.9425,154.9934,4221.0
2019-03-07 14:00:00,182.76,182.83,182.72,182.73,7825.0,154.968,155.0273,154.934,154.9425,7825.0
2019-03-07 14:05:00,182.72,182.74,182.62,182.7,10744.0,154.934,154.951,154.8492,154.9171,10744.0
2019-03-07 14:10:00,182.71,182.95,182.71,182.93,33200.0,154.9256,155.1291,154.9256,155.1121,33200.0
2019-03-07 14:15:00,182.91,182.91,182.51,182.58,7171.0,155.0951,155.0951,154.756,154.8153,7171.0
2019-03-07 14:20:00,182.56,182.6,182.46,182.46,10225.0,154.7984,154.8323,154.7136,154.7136,10225.0
2019-03-07 14:25:00,182.46,182.49,182.38,182.44,8001.0,154.7136,154.739,154.6457,154.6966,8001.0
2019-03-07 14:30:00,182.5,182.5,182.27,182.31,6904.0,154.7475,154.7475,154.5525,154.5864,6904.0
2019-03-07 14:35:00,182.31,182.39,182.29,182.3,5469.0,154.5864,154.6542,154.5694,154.5779,5469.0
2019-03-07 14:40:00,182.33,182.4,182.29,182.37,7339.0,154.6033,154.6627,154.5694,154.6373,7339.0
2019-03-07 14:45:00,182.31,182.31,182.03,182.08,7491.0,154.5864,154.5864,154.349,154.3914,7491.0
2019-03-07 14:50:00,182.08,182.24,182.03,182.22,6736.0,154.3914,154.527,154.349,154.5101,6736.0
2019-03-07 14:55:00,182.21,182.22,182.06,182.1,6299.0,154.5016,154.5101,154.3744,154.4083,6299.0
2019-03-07 15:00:00,182.11,182.11,181.91,182.03,9894.0,154.4168,154.4168,154.2472,154.349,9894.0
2019-03-07 15:05:00,182.02,182.16,181.96,182.08,8042.0,154.3405,154.4592,154.2896,154.3914,8042.0
2019-03-07 15:10:00,182.04,182.18,181.94,182.09,7000.0,154.3574,154.4762,154.2727,154.3998,7000.0
2019-03-07 15:15:00,182.09,182.2,181.98,182.18,7138.0,154.3998,154.4931,154.3066,154.4762,7138.0
2019-03-07 15:20:00,182.16,182.39,182.12,182.37,10860.0,154.4592,154.6542,154.4253,154.6373,10860.0
2019-03-07 15:25:00,182.38,182.43,181.98,182.03,11647.0,154.6457,154.6881,154.3066,154.349,11647.0
2019-03-07 15:30:00,182.02,182.12,181.8,181.8,13123.0,154.3405,154.4253,154.1539,154.1539,13123.0
2019-03-07 15:35:00,181.78,181.96,181.78,181.96,12578.0,154.137,154.2896,154.137,154.2896,12578.0
2019-03-07 15:40:00,181.94,181.99,181.34,181.44,21122.0,154.2727,154.315,153.7639,153.8487,21122.0
2019-03-07 15:45:00,181.51,181.72,181.27,181.49,29437.0,153.908,154.0861,153.7045,153.8911,29437.0
2019-03-07 15:50:00,181.45,181.48,181.12,181.24,56520.0,153.8572,153.8826,153.5773,153.6791,56520.0
2019-03-07 15:55:00,181.28,181.93,181.14,181.76,86832.0,153.713,154.2642,153.5943,154.12,86832.0
2019-03-08 09:30:00,181.0,182.63,181.0,182.51,45360.0,153.4756,154.8577,153.4756,154.756,45360.0
2019-03-08 09:35:00,182.55,182.73,182.08,182.6,17468.0,154.7899,154.9425,154.3914,154.8323,17468.0
2019-03-08 09:40:00,182.52,182.52,181.94,182.0,6723.0,154.7645,154.7645,154.2727,154.3235,6723.0
2019-03-08 09:45:00,181.98,182.58,181.94,182.16,13597.0,154.3066,154.8153,154.2727,154.4592,13597.0
2019-03-08 09:50:00,182.15,182.43,181.86,181.86,10342.0,154.4507,154.6881,154.2048,154.2048,10342.0
2019-03-08 09:55:00,181.92,182.03,181.67,181.91,5662.0,154.2557,154.349,154.0437,154.2472,5662.0
2019-03-08 10:00:00,181.92,182.08,181.78,181.9,4365.0,154.2557,154.3914,154.137,154.2387,4365.0
2019-03-08 10:05:00,181.87,182.03,181.63,181.83,6971.0,154.2133,154.349,154.0098,154.1794,6971.0
2019-03-08 10:10:00,181.81,181.88,181.58,181.68,9480.0,154.1624,154.2218,153.9674,154.0522,9480.0
2019-03-08 10:15:00,181.72,181.72,180.94,181.01,8771.0,154.0861,154.0861,153.4247,153.4841,8771.0
2019-03-08 10:20:00,181.15,181.21,180.95,181.0,7932.0,153.6028,153.6537,153.4332,153.4756,7932.0
2019-03-08 10:25:00,181.03,181.33,181.02,181.14,4621.0,153.501,153.7554,153.4926,153.5943,4621.0
2019-03-08 10:30:00,181.14,181.18,180.99,181.03,8681.0,153.5943,153.6282,153.4671,153.501,8681.0
2019-03-08 10:35:00,181.01,181.01,180.85,180.89,5964.0,153.4841,153.4841,153.3484,153.3823,5964.0
2019-03-08 10:40:00,180.8,181.21,180.77,181.21,5091.0,153.306,153.6537,153.2806,153.6537,5091.0
2019-03-08 10:45:00,181.21,181.56,181.21,181.32,7274.0,153.6537,153.9504,153.6537,153.7469,7274.0
2019-03-08 10:50:00,181.3,181.3,181.11,181.15,17848.0,153.73,153.73,153.5689,153.6028,17848.0
2019-03-08 10:55:00,181.15,181.15,180.94,180.94,12676.0,153.6028,153.6028,153.4247,153.4247,12676.0
2019-03-08 11:00:00,180.96,180.99,180.73,180.78,12487.0,153.4417,153.4671,153.2467,153.2891,12487.0
2019-03-08 11:05:00,180.81,180.89,180.71,180.84,7655.0,153.3145,153.3823,153.2297,153.3399,7655.0
2019-03-08 11:10:00,180.86,181.03,180.85,180.93,6485.0,153.3569,153.501,153.3484,153.4162,6485.0
2019-03-08 11:15:00,180.96,181.13,180.93,181.01,5295.0,153.4417,153.5858,153.4162,153.4841,5295.0
2019-03-08 11:20:00,181.0,181.04,180.83,180.84,3441.0,153.4756,153.5095,153.3314,153.3399,3441.0
2019-03-08 11:25:00,180.87,181.03,180.78,181.01,7442.0,153.3654,153.501,153.2891,153.4841,7442.0
2019-03-08 11:30:00,181.02,181.27,181.02,181.17,3456.0,153.4926,153.7045,153.4926,153.6197,3456.0
2019-03-08 11:35:00,181.2,181.24,181.13,181.2,2459.0,153.6452,153.6791,153.5858,153.6452,2459.0
2019-03-08 11:40:00,181.23,181.45,181.2,181.4,4132.0,153.6706,153.8572,153.6452,153.8148,4132.0
2019-03-08 11:45:00,181.39,181.77,181.38,181.77,5323.0,153.8063,154.1285,153.7978,154.1285,5323.0
2019-03-08 11:50:00,181.8,181.95,181.73,181.76,4427.0,154.1539,154.2811,154.0946,154.12,4427.0
2019-03-08 11:55:00,181.8,181.8,181.54,181.56,2802.0,154.1539,154.1539,153.9335,153.9504,2802.0
2019-03-08 12:00:00,181.5,181.5,181.3,181.33,2800.0,153.8996,153.8996,153.73,153.7554,2800.0
2019-03-08 12:05:00,181.31,181.35,181.2,181.27,3534.0,153.7385,153.7724,153.6452,153.7045,3534.0
2019-03-08 12:10:00,181.3,181.36,181.2,181.2,4311.0,153.73,153.7809,153.6452,153.6452,4311.0
2019-03-08 12:15:00,181.26,181.35,181.16,181.27,5476.0,153.6961,153.7724,153.6113,153.7045,5476.0
2019-03-08 12:20:00,181.24,181.24,181.05,181.11,2034.0,153.6791,153.6791,153.518,153.5689,2034.0
2019-03-08 12:25:00,181.1,181.24,181.09,181.18,3371.0,153.5604,153.6791,153.5519,153.6282,3371.0
2019-03-08 12:30:00,181.11,181.13,181.05,181.08,2922.0,153.5689,153.5858,153.518,153.5434,2922.0
2019-03-08 12:35:00,181.06,181.12,180.99,180.99,3172.0,153.5265,153.5773,153.4671,153.4671,3172.0
2019-03-08 12:40:00,180.97,181.04,180.93,180.95,2927.0,153.4502,153.5095,153.4162,153.4332,2927.0
2019-03-08 12:45:00,180.99,181.1,180.86,180.96,3495.0,153.4671,153.5604,153.3569,153.4417,3495.0
2019-03-08 12:50:00,180.94,180.95,180.78,180.91,3777.0,153.4247,153.4332,153.2891,153.3993,3777.0
2019-03-08 12:55:00,180.9,181.02,180.89,181.01,2252.0,153.3908,153.4926,153.3823,153.4841,2252.0
2019-03-08 13:00:00,181.0,181.04,180.9,180.93,3414.0,153.4756,153.5095,153.3908,153.4162,3414.0
2019-03-08 13:05:00,180.93,180.93,180.78,180.9,3729.0,153.4162,153.4162,153.2891,153.3908,3729.0
2019-03-08 13:10:00,180.89,180.95,180.86,180.89,2000.0,153.3823,153.4332,153.3569,153.3823,2000.0
2019-03-08 13:15:00,180.91,180.92,180.79,180.85,3690.0,153.3993,153.4078,153.2975,153.3484,3690.0
2019-03-08 13:20:00,180.87,180.88,180.78,180.78,3369.0,153.3654,153.3738,153.2891,153.2891,3369.0
2019-03-08 13:25:00,180.85,180.94,180.8,180.94,2007.0,153.3484,153.4247,153.306,153.4247,2007.0
2019-03-08 13:30:00,180.9,180.95,180.87,180.93,2952.0,153.3908,153.4332,153.3654,153.4162,2952.0
2019-03-08 13:35:00,180.9,180.92,180.55,180.79,20415.0,153.3908,153.4078,153.094,153.2975,20415.0
2019-03-08 13:40:00,180.76,180.95,180.73,180.83,2821.0,153.2721,153.4332,153.2467,153.3314,2821.0
2019-03-08 13:45:00,180.89,181.11,180.85,181.11,6384.0,153.3823,153.5689,153.3484,153.5689,6384.0
2019-03-08 13:50:00,181.11,181.17,181.04,181.1,6200.0,153.5689,153.6197,153.5095,153.5604,6200.0
2019-03-08 13:55:00,181.07,181.18,180.99,181.1,4700.0,153.535,153.6282,153.4671,153.5604,4700.0
2019-03-08 14:00:00,181.11,181.13,180.44,180.64,26513.0,153.5689,153.5858,153.0008,153.1703,26513.0
2019-03-08 14:05:00,180.67,180.93,180.67,180.89,4611.0,153.1958,153.4162,153.1958,153.3823,4611.0
2019-03-08 14:10:00,180.91,181.16,180.91,181.1,4450.0,153.3993,153.6113,153.3993,153.5604,4450.0
2019-03-08 14:15:00,181.09,181.1,180.97,181.09,3398.0,153.5519,153.5604,153.4502,153.5519,3398.0
2019-03-08 14:20:00,181.11,181.12,181.0,181.06,2163.0,153.5689,153.5773,153.4756,153.5265,2163.0
2019-03-08 14:25:00,181.06,181.08,180.92,181.01,6747.0,153.5265,153.5434,153.4078,153.4841,6747.0
2019-03-08 14:30:00,181.01,181.29,181.01,181.14,5144.0,153.4841,153.7215,153.4841,153.5943,5144.0
2019-03-08 14:35:00,181.15,181.16,181.05,181.06,5761.0,153.6028,153.6113,153.518,153.5265,5761.0
2019-03-08 14:40:00,181.03,181.14,180.99,181.08,5638.0,153.501,153.5943,153.4671,153.5434,5638.0
2019-03-08 14:45:00,181.09,181.17,181.07,181.15,9597.0,153.5519,153.6197,153.535,153.6028,9597.0
2019-03-08 14:50:00,181.15,181.19,181.0,181.0,4964.0,153.6028,153.6367,153.4756,153.4756,4964.0
2019-03-08 14:55:00,181.03,181.1,180.91,180.97,5867.0,153.501,153.5604,153.3993,153.4502,5867.0
2019-03-08 15:00:00,180.91,181.04,180.84,180.96,3920.0,153.3993,153.5095,153.3399,153.4417,3920.0
2019-03-08 15:05:00,181.01,181.18,180.99,181.16,3600.0,153.4841,153.6282,153.4671,153.6113,3600.0
2019-03-08 15:10:00,181.16,181.16,180.97,181.04,4800.0,153.6113,153.6113,153.4502,153.5095,4800.0
2019-03-08 15:15:00,181.09,181.14,180.91,180.92,6550.0,153.5519,153.5943,153.3993,153.4078,6550.0
2019-03-08 15:20:00,180.95,181.02,180.91,180.96,5808.0,153.4332,153.4926,153.3993,153.4417,5808.0
2019-03-08 15:25:00,180.93,181.05,180.9,180.9,9622.0,153.4162,153.518,153.3908,153.3908,9622.0
2019-03-08 15:30:00,180.89,181.06,180.89,180.94,10847.0,153.3823,153.5265,153.3823,153.4247,10847.0
2019-03-08 15:35:00,180.91,181.13,180.88,181.06,16011.0,153.3993,153.5858,153.3738,153.5265,16011.0
2019-03-08 15:40:00,181.06,181.29,181.01,181.29,16710.0,153.5265,153.7215,153.4841,153.7215,16710.0
2019-03-08 15:45:00,181.28,181.43,181.26,181.29,22375.0,153.713,153.8402,153.6961,153.7215,22375.0
2019-03-08 15:50:00,181.29,181.39,181.28,181.32,31029.0,153.7215,153.8063,153.713,153.7469,31029.0
2019-03-08 15:55:00,181.3,181.69,181.29,181.61,81089.0,153.73,154.0607,153.7215,153.9928,81089.0
2019-03-11 09:30:00,182.31,182.68,182.05,182.46,25285.0,154.5864,154.9001,154.3659,154.7136,25285.0
2019-03-11 09:35:00,182.5,182.96,182.45,182.55,8626.0,154.7475,155.1375,154.7051,154.7899,8626.0
2019-03-11 09:40:00,182.68,183.22,182.49,183.03,15985.0,154.9001,155.358,154.739,155.1969,15985.0
2019-03-11 09:45:00,183.07,183.23,182.81,182.83,24538.0,155.2308,155.3665,155.0104,155.0273,24538.0
2019-03-11 09:50:00,182.77,182.92,182.67,182.8,12355.0,154.9764,155.1036,154.8916,155.0019,12355.0
2019-03-11 09:55:00,182.83,183.29,182.78,183.11,21193.0,155.0273,155.4174,154.9849,155.2647,21193.0
2019-03-11 10:00:00,183.09,183.3,182.88,183.0,17297.0,155.2478,155.4258,155.0697,155.1715,17297.0
2019-03-11 10:05:00,183.03,183.07,182.87,182.96,9731.0,155.1969,155.2308,155.0612,155.1375,9731.0
2019-03-11 10:10:00,183.0,183.17,182.93,183.11,22981.0,155.1715,155.3156,155.1121,155.2647,22981.0
2019-03-11 10:15:00,183.08,183.28,183.08,183.18,8323.0,155.2393,155.4089,155.2393,155.3241,8323.0
2019-03-11 10:20:00,183.21,183.42,183.2,183.31,4679.0,155.3495,155.5276,155.341,155.4343,4679.0
2019-03-11 10:25:00,183.31,183.35,183.21,183.34,5284.0,155.4343,155.4682,155.3495,155.4598,5284.0
2019-03-11 10:30:00,183.35,183.37,183.21,183.35,11217.0,155.4682,155.4852,155.3495,155.4682,11217.0
2019-03-11 10:35:00,183.32,183.38,183.29,183.32,7871.0,155.4428,155.4937,155.4174,155.4428,7871.0
2019-03-11 10:40:00,183.32,183.43,183.27,183.39,16066.0,155.4428,155.5361,155.4004,155.5022,16066.0
2019-03-11 10:45:00,183.41,183.42,182.96,182.96,14625.0,155.5191,155.5276,155.1375,155.1375,14625.0
2019-03-11 10:50:00,182.98,183.01,182.74,182.89,5436.0,155.1545,155.1799,154.951,155.0782,5436.0
2019-03-11 10:55:00,182.91,183.14,182.86,183.0,4882.0,155.0951,155.2902,155.0527,155.1715,4882.0
2019-03-11 11:00:00,182.95,182.98,182.77,182.98,4282.0,155.1291,155.1545,154.9764,155.1545,4282.0
2019-03-11 11:05:00,183.0,183.34,183.0,183.31,4165.0,155.1715,155.4598,155.1715,155.4343,4165.0
2019-03-11 11:10:00,183.31,183.33,183.15,183.24,13911.0,155.4343,155.4513,155.2986,155.375,13911.0
2019-03-11 11:15:00,183.2,183.2,182.96,183.06,6900.0,155.341,155.341,155.1375,155.2223,6900.0
2019-03-11 11:20:00,183.06,183.28,183.01,183.14,5235.0,155.2223,155.4089,155.1799,155.2902,5235.0
2019-03-11 11:25:00,183.17,183.27,183.1,183.27,5307.0,155.3156,155.4004,155.2563,155.4004,5307.0
2019-03-11 11:30:00,183.22,183.23,182.99,183.02,6545.0,155.358,155.3665,155.163,155.1884,6545.0
2019-03-11 11:35:00,183.01,183.31,183.01,183.31,7929.0,155.1799,155.4343,155.1799,155.4343,7929.0
2019-03-11 11:40:00,183.31,183.4,183.29,183.34,16502.0,155.4343,155.5106,155.4174,155.4598,16502.0
2019-03-11 11:45:00,183.29,183.41,183.29,183.36,3365.0,155.4174,155.5191,155.4174,155.4767,3365.0
2019-03-11 11:50:00,183.34,183.47,183.25,183.43,7300.0,155.4598,155.57,155.3834,155.5361,7300.0
2019-03-11 11:55:00,183.4,183.68,183.36,183.66,6600.0,155.5106,155.7481,155.4767,155.7311,6600.0
2019-03-11 12:00:00,183.64,183.79,183.56,183.79,5490.0,155.7141,155.8413,155.6463,155.8413,5490.0
2019-03-11 12:05:00,183.77,183.91,183.7,183.91,11932.0,155.8244,155.9431,155.765,155.9431,11932.0
2019-03-11 12:10:00,183.88,183.94,183.79,183.83,47036.0,155.9176,155.9685,155.8413,155.8752,47036.0
2019-03-11 12:15:00,183.83,183.88,183.71,183.88,7473.0,155.8752,155.9176,155.7735,155.9176,7473.0
2019-03-11 12:20:00,183.88,183.94,183.78,183.79,9760.0,155.9176,155.9685,155.8328,155.8413,9760.0
2019-03-11 12:25:00,183.83,184.06,183.83,184.04,6174.0,155.8752,156.0703,155.8752,156.0533,6174.0
2019-03-11 12:30:00,184.02,184.13,184.02,184.08,10845.0,156.0363,156.1296,156.0363,156.0872,10845.0
2019-03-11 12:35:00,184.06,184.16,184.02,184.16,12057.0,156.0703,156.1551,156.0363,156.1551,12057.0
2019-03-11 12:40:00,184.17,184.27,184.1,184.22,12323.0,156.1635,156.2483,156.1042,156.2059,12323.0
2019-03-11 12:45:00,184.17,184.27,184.11,184.22,10222.0,156.1635,156.2483,156.1127,156.2059,10222.0
2019-03-11 12:50:00,184.19,184.26,184.09,184.11,9695.0,156.1805,156.2399,156.0957,156.1127,9695.0
2019-03-11 12:55:00,184.06,184.12,184.03,184.04,8608.0,156.0703,156.1211,156.0448,156.0533,8608.0
2019-03-11 13:00:00,184.0,184.03,183.85,183.88,7401.0,156.0194,156.0448,155.8922,155.9176,7401.0
2019-03-11 13:05:00,183.86,184.05,183.83,184.02,6135.0,155.9007,156.0618,155.8752,156.0363,6135.0
2019-03-11 13:10:00,184.03,184.1,183.96,184.09,3684.0,156.0448,156.1042,155.9855,156.0957,3684.0
2019-03-11 13:15:00,184.06,184.21,184.06,184.13,6902.0,156.0703,156.1975,156.0703,156.1296,6902.0
2019-03-11 13:20:00,184.13,184.24,184.12,184.2,6955.0,156.1296,156.2229,156.1211,156.189,6955.0
2019-03-11 13:25:00,184.22,184.29,184.18,184.21,9205.0,156.2059,156.2653,156.172,156.1975,9205.0
2019-03-11 13:30:00,184.23,184.36,184.21,184.29,6609.0,156.2144,156.3246,156.1975,156.2653,6609.0
2019-03-11 13:35:00,184.32,184.38,184.28,184.36,5185.0,156.2907,156.3416,156.2568,156.3246,5185.0
2019-03-11 13:40:00,184.39,184.5,184.35,184.42,8611.0,156.3501,156.4434,156.3162,156.3755,8611.0
2019-03-11 13:45:00,184.41,184.53,184.39,184.44,16374.0,156.367,156.4688,156.3501,156.3925,16374.0
2019-03-11 13:50:00,184.47,184.57,184.44,184.53,11828.0,156.4179,156.5027,156.3925,156.4688,11828.0
2019-03-11 13:55:00,184.54,184.6,184.49,184.56,12029.0,156.4773,156.5281,156.4349,156.4942,12029.0
2019-03-11 14:00:00,184.56,184.57,184.43,184.48,7043.0,156.4942,156.5027,156.384,156.4264,7043.0
2019-03-11 14:05:00,184.47,184.51,184.31,184.36,11836.0,156.4179,156.4518,156.2822,156.3246,11836.0
2019-03-11 14:10:00,184.36,184.52,184.34,184.52,10229.0,156.3246,156.4603,156.3077,156.4603,10229.0
2019-03-11 14:15:00,184.49,184.55,184.36,184.38,9418.0,156.4349,156.4858,156.3246,156.3416,9418.0
2019-03-11 14:20:00,184.38,184.5,184.37,184.39,12003.0,156.3416,156.4434,156.3331,156.3501,12003.0
2019-03-11 14:25:00,184.39,184.71,184.39,184.71,17294.0,156.3501,156.6214,156.3501,156.6214,17294.0
2019-03-11 14:30:00,184.7,184.81,184.63,184.78,19396.0,156.6129,156.7062,156.5536,156.6808,19396.0
2019-03-11 14:35:00,184.78,184.78,184.59,184.69,9730.0,156.6808,156.6808,156.5197,156.6045,9730.0
2019-03-11 14:40:00,184.66,184.67,184.43,184.44,56740.0,156.579,156.5875,156.384,156.3925,56740.0
2019-03-11 14:45:00,184.38,184.4,184.24,184.29,7556.0,156.3416,156.3586,156.2229,156.2653,7556.0
2019-03-11 14:50:00,184.32,184.44,184.26,184.34,11467.0,156.2907,156.3925,156.2399,156.3077,11467.0
2019-03-11 14:55:00,184.34,184.5,184.3,184.48,6483.0,156.3077,156.4434,156.2738,156.4264,6483.0
2019-03-11 15:00:00,184.44,184.54,184.43,184.49,7315.0,156.3925,156.4773,156.384,156.4349,7315.0
2019-03-11 15:05:00,184.47,184.81,184.47,184.71,15683.0,156.4179,156.7062,156.4179,156.6214,15683.0
2019-03-11 15:10:00,184.71,184.75,184.55,184.7,9057.0,156.6214,156.6553,156.4858,156.6129,9057.0
2019-03-11 15:15:00,184.71,184.83,184.67,184.83,8492.0,156.6214,156.7232,156.5875,156.7232,8492.0
2019-03-11 15:20:00,184.83,185.06,184.82,184.94,16463.0,156.7232,156.9182,156.7147,156.8164,16463.0
2019-03-11 15:25:00,184.94,185.07,184.87,184.98,11936.0,156.8164,156.9267,156.7571,156.8504,11936.0
2019-03-11 15:30:00,184.98,185.0,184.83,184.88,15031.0,156.8504,156.8673,156.7232,156.7656,15031.0
2019-03-11 15:35:00,184.9,185.02,184.86,184.86,13265.0,156.7825,156.8843,156.7486,156.7486,13265.0
2019-03-11 15:40:00,184.84,184.98,184.79,184.93,24123.0,156.7317,156.8504,156.6893,156.808,24123.0
2019-03-11 15:45:00,184.93,185.01,184.79,184.82,27200.0,156.808,156.8758,156.6893,156.7147,27200.0
2019-03-11 15:50:00,184.83,184.93,184.78,184.9,30250.0,156.7232,156.808,156.6808,156.7825,30250.0
2019-03-11 15:55:00,184.91,185.3,184.91,185.24,82493.0,156.791,157.1217,156.791,157.0708,82493.0
2019-03-12 09:30:00,185.53,186.56,185.24,185.62,33685.0,157.3167,158.1901,157.0708,157.393,33685.0
2019-03-12 09:35:00,185.71,186.04,185.49,185.49,12125.0,157.4694,157.7492,157.2828,157.2828,12125.0
2019-03-12 09:40:00,185.46,185.84,185.45,185.67,11612.0,157.2574,157.5796,157.2489,157.4354,11612.0
2019-03-12 09:45:00,185.74,186.2,185.73,186.06,6992.0,157.4948,157.8848,157.4863,157.7661,6992.0
2019-03-12 09:50:00,186.02,186.16,185.6,185.67,13778.0,157.7322,157.8509,157.3761,157.4354,13778.0
2019-03-12 09:55:00,185.72,185.85,185.09,185.09,12940.0,157.4778,157.5881,156.9436,156.9436,12940.0
2019-03-12 10:00:00,185.2,185.42,185.09,185.23,16994.0,157.0369,157.2235,156.9436,157.0623,16994.0
2019-03-12 10:05:00,185.29,185.66,185.29,185.54,6266.0,157.1132,157.427,157.1132,157.3252,6266.0
2019-03-12 10:10:00,185.54,185.73,185.49,185.7,6033.0,157.3252,157.4863,157.2828,157.4609,6033.0
2019-03-12 10:15:00,185.7,185.7,185.43,185.63,9779.0,157.4609,157.4609,157.2319,157.4015,9779.0
2019-03-12 10:20:00,185.55,185.78,185.54,185.71,9543.0,157.3337,157.5287,157.3252,157.4694,9543.0
2019-03-12 10:25:00,185.68,185.71,185.54,185.58,4321.0,157.4439,157.4694,157.3252,157.3591,4321.0
2019-03-12 10:30:00,185.64,186.02,185.64,185.88,8674.0,157.41,157.7322,157.41,157.6135,8674.0
2019-03-12 10:35:00,185.99,186.12,185.79,186.05,11009.0,157.7068,157.817,157.5372,157.7577,11009.0
2019-03-12 10:40:00,186.03,186.04,185.67,185.7,8791.0,157.7407,157.7492,157.4354,157.4609,8791.0
2019-03-12 10:45:00,185.7,185.86,185.51,185.86,7160.0,157.4609,157.5965,157.2998,157.5965,7160.0
2019-03-12 10:50:00,185.91,185.91,185.58,185.63,7490.0,157.6389,157.6389,157.3591,157.4015,7490.0
2019-03-12 10:55:00,185.62,185.63,185.32,185.41,6482.0,157.393,157.4015,157.1387,157.215,6482.0
2019-03-12 11:00:00,185.4,185.78,185.38,185.78,7786.0,157.2065,157.5287,157.1895,157.5287,7786.0
2019-03-12 11:05:00,185.72,185.94,185.67,185.67,10437.0,157.4778,157.6644,157.4354,157.4354,10437.0
2019-03-12 11:10:00,185.66,186.24,185.66,186.2,7570.0,157.427,157.9188,157.427,157.8848,7570.0
2019-03-12 11:15:00,186.25,186.53,186.25,186.53,7854.0,157.9272,158.1647,157.9272,158.1647,7854.0
2019-03-12 11:20:00,186.5,186.68,186.4,186.47,11165.0,158.1392,158.2918,158.0544,158.1138,11165.0
2019-03-12 11:25:00,186.41,186.64,186.4,186.5,8287.0,158.0629,158.2579,158.0544,158.1392,8287.0
2019-03-12 11:30:00,186.45,186.5,186.34,186.4,9656.0,158.0968,158.1392,158.0036,158.0544,9656.0
2019-03-12 11:35:00,186.34,186.6,186.31,186.55,17648.0,158.0036,158.224,157.9781,158.1816,17648.0
2019-03-12 11:40:00,186.61,186.65,186.48,186.48,5950.0,158.2325,158.2664,158.1223,158.1223,5950.0
2019-03-12 11:45:00,186.48,186.58,186.32,186.32,9043.0,158.1223,158.2071,157.9866,157.9866,9043.0
2019-03-12 11:50:00,186.36,186.63,186.34,186.63,6702.0,158.0205,158.2495,158.0036,158.2495,6702.0
2019-03-12 11:55:00,186.63,186.67,186.56,186.58,17718.0,158.2495,158.2834,158.1901,158.2071,17718.0
2019-03-12 12:00:00,186.58,186.58,186.22,186.35,13574.0,158.2071,158.2071,157.9018,158.012,13574.0
2019-03-12 12:05:00,186.28,186.3,186.1,186.15,5529.0,157.9527,157.9696,157.8,157.8424,5529.0
2019-03-12 12:10:00,186.19,186.19,185.93,185.94,5689.0,157.8764,157.8764,157.6559,157.6644,5689.0
2019-03-12 12:15:00,185.98,186.19,185.98,186.06,10881.0,157.6983,157.8764,157.6983,157.7661,10881.0
2019-03-12 12:20:00,186.08,186.13,185.88,185.94,6623.0,157.7831,157.8255,157.6135,157.6644,6623.0
2019-03-12 12:25:00,185.9,185.95,185.71,185.8,5558.0,157.6305,157.6729,157.4694,157.5457,5558.0
2019-03-12 12:30:00,185.8,185.86,185.78,185.82,3828.0,157.5457,157.5965,157.5287,157.5626,3828.0
2019-03-12 12:35:00,185.84,186.03,185.8,186.02,10422.0,157.5796,157.7407,157.5457,157.7322,10422.0
2019-03-12 12:40:00,186.03,186.11,186.0,186.1,4752.0,157.7407,157.8085,157.7153,157.8,4752.0
2019-03-12 12:45:00,186.11,186.3,186.06,186.3,6038.0,157.8085,157.9696,157.7661,157.9696,6038.0
2019-03-12 12:50:00,186.27,186.27,186.09,186.09,3407.0,157.9442,157.9442,157.7916,157.7916,3407.0
2019-03-12 12:55:00,186.09,186.13,186.02,186.06,6073.0,157.7916,157.8255,157.7322,157.7661,6073.0
2019-03-12 13:00:00,186.06,186.36,186.06,186.3,16133.0,157.7661,158.0205,157.7661,157.9696,16133.0
2019-03-12 13:05:00,186.27,186.27,186.18,186.24,4407.0,157.9442,157.9442,157.8679,157.9188,4407.0
2019-03-12 13:10:00,186.25,186.28,186.21,186.25,7329.0,157.9272,157.9527,157.8933,157.9272,7329.0
2019-03-12 13:15:00,186.25,186.4,186.23,186.36,6585.0,157.9272,158.0544,157.9103,158.0205,6585.0
2019-03-12 13:20:00,186.36,186.55,186.32,186.53,7510.0,158.0205,158.1816,157.9866,158.1647,7510.0
2019-03-12 13:25:00,186.54,186.63,186.52,186.56,17475.0,158.1731,158.2495,158.1562,158.1901,17475.0
2019-03-12 13:30:00,186.55,186.57,186.38,186.4,4906.0,158.1816,158.1986,158.0375,158.0544,4906.0
2019-03-12 13:35:00,186.41,186.46,186.19,186.19,14444.0,158.0629,158.1053,157.8764,157.8764,14444.0
2019-03-12 13:40:00,186.2,186.2,186.08,186.14,5100.0,157.8848,157.8848,157.7831,157.834,5100.0
2019-03-12 13:45:00,186.14,186.2,186.03,186.07,8700.0,157.834,157.8848,157.7407,157.7746,8700.0
2019-03-12 13:50:00,186.08,186.3,186.05,186.3,8767.0,157.7831,157.9696,157.7577,157.9696,8767.0
2019-03-12 13:55:00,186.29,186.38,186.22,186.28,5321.0,157.9612,158.0375,157.9018,157.9527,5321.0
2019-03-12 14:00:00,186.3,186.44,186.26,186.44,10456.0,157.9696,158.0883,157.9357,158.0883,10456.0
2019-03-12 14:05:00,186.4,186.57,186.38,186.5,5216.0,158.0544,158.1986,158.0375,158.1392,5216.0
2019-03-12 14:10:00,186.52,186.77,186.52,186.74,6235.0,158.1562,158.3682,158.1562,158.3427,6235.0
2019-03-12 14:15:00,186.71,186.78,186.61,186.72,7642.0,158.3173,158.3766,158.2325,158.3258,7642.0
2019-03-12 14:20:00,186.73,186.76,186.45,186.55,9755.0,158.3342,158.3597,158.0968,158.1816,9755.0
2019-03-12 14:25:00,186.5,186.51,186.29,186.33,10906.0,158.1392,158.1477,157.9612,157.9951,10906.0
2019-03-12 14:30:00,186.3,186.34,186.16,186.22,5178.0,157.9696,158.0036,157.8509,157.9018,5178.0
2019-03-12 14:35:00,186.27,186.34,186.17,186.17,6049.0,157.9442,158.0036,157.8594,157.8594,6049.0
2019-03-12 14:40:00,186.13,186.18,185.99,185.99,4863.0,157.8255,157.8679,157.7068,157.7068,4863.0
2019-03-12 14:45:00,185.99,186.1,185.95,186.04,7335.0,157.7068,157.8,157.6729,157.7492,7335.0
2019-03-12 14:50:00,186.01,186.18,186.01,186.15,16640.0,157.7237,157.8679,157.7237,157.8424,16640.0
2019-03-12 14:55:00,186.19,186.24,186.1,186.1,6170.0,157.8764,157.9188,157.8,157.8,6170.0
2019-03-12 15:00:00,186.14,186.18,186.08,186.12,6151.0,157.834,157.8679,157.7831,157.817,6151.0
2019-03-12 15:05:00,186.12,186.2,186.1,186.16,9951.0,157.817,157.8848,157.8,157.8509,9951.0
2019-03-12 15:10:00,186.16,186.19,185.97,186.13,8485.0,157.8509,157.8764,157.6898,157.8255,8485.0
2019-03-12 15:15:00,186.15,186.15,185.92,185.97,14801.0,157.8424,157.8424,157.6474,157.6898,14801.0
2019-03-12 15:20:00,185.96,186.14,185.9,186.14,11104.0,157.6813,157.834,157.6305,157.834,11104.0
2019-03-12 15:25:00,186.15,186.29,186.14,186.29,10212.0,157.8424,157.9612,157.834,157.9612,10212.0
2019-03-12 15:30:00,186.28,186.33,186.14,186.24,13628.0,157.9527,157.9951,157.834,157.9188,13628.0
2019-03-12 15:35:00,186.21,186.4,186.08,186.34,23496.0,157.8933,158.0544,157.7831,158.0036,23496.0
2019-03-12 15:40:00,186.31,186.55,186.2,186.2,44501.0,157.9781,158.1816,157.8848,157.8848,44501.0
2019-03-12 15:45:00,186.27,186.42,185.94,185.99,34731.0,157.9442,158.0714,157.6644,157.7068,34731.0
2019-03-12 15:50:00,186.0,186.07,185.75,185.76,34432.0,157.7153,157.7746,157.5033,157.5117,34432.0
2019-03-12 15:55:00,185.73,185.97,185.6,185.83,123444.0,157.4863,157.6898,157.3761,157.5711,123444.0
2019-03-13 09:30:00,185.7,186.75,185.7,186.59,37716.0,157.4609,158.3512,157.4609,158.2155,37716.0
2019-03-13 09:35:00,186.62,186.76,186.4,186.54,12245.0,158.241,158.3597,158.0544,158.1731,12245.0
2019-03-13 09:40:00,186.69,186.88,186.57,186.69,5709.0,158.3003,158.4614,158.1986,158.3003,5709.0
2019-03-13 09:45:00,186.56,187.01,186.56,186.84,6531.0,158.1901,158.5717,158.1901,158.4275,6531.0
2019-03-13 09:50:00,186.85,187.04,186.69,186.81,7599.0,158.436,158.5971,158.3003,158.4021,7599.0
2019-03-13 09:55:00,186.8,186.84,186.68,186.75,4638.0,158.3936,158.4275,158.2918,158.3512,4638.0
2019-03-13 10:00:00,186.78,186.78,186.45,186.55,7902.0,158.3766,158.3766,158.0968,158.1816,7902.0
2019-03-13 10:05:00,186.54,186.54,186.26,186.26,8309.0,158.1731,158.1731,157.9357,157.9357,8309.0
2019-03-13 10:10:00,186.26,186.68,186.2,186.68,7521.0,157.9357,158.2918,157.8848,158.2918,7521.0
2019-03-13 10:15:00,186.69,186.75,186.47,186.47,5651.0,158.3003,158.3512,158.1138,158.1138,5651.0
2019-03-13 10:20:00,186.46,186.5,186.28,186.5,5513.0,158.1053,158.1392,157.9527,158.1392,5513.0
2019-03-13 10:25:00,186.47,186.62,186.4,186.5,12236.0,158.1138,158.241,158.0544,158.1392,12236.0
2019-03-13 10:30:00,186.48,186.5,186.12,186.16,7569.0,158.1223,158.1392,157.817,157.8509,7569.0
2019-03-13 10:35:00,186.13,186.41,186.13,186.33,13868.0,157.8255,158.0629,157.8255,157.9951,13868.0
2019-03-13 10:40:00,186.33,186.55,186.3,186.48,8381.0,157.9951,158.1816,157.9696,158.1223,8381.0
2019-03-13 10:45:00,186.5,186.5,186.32,186.36,4762.0,158.1392,158.1392,157.9866,158.0205,4762.0
2019-03-13 10:50:00,186.39,186.63,186.39,186.6,3509.0,158.0459,158.2495,158.0459,158.224,3509.0
2019-03-13 10:55:00,186.61,186.68,186.43,186.68,5740.0,158.2325,158.2918,158.0799,158.2918,5740.0
2019-03-13 11:00:00,186.68,186.87,186.64,186.8,8437.0,158.2918,158.453,158.2579,158.3936,8437.0
2019-03-13 11:05:00,186.83,187.19,186.74,187.14,16074.0,158.419,158.7243,158.3427,158.6819,16074.0
2019-03-13 11:10:00,187.17,187.2,186.96,187.06,18202.0,158.7073,158.7328,158.5293,158.6141,18202.0
2019-03-13 11:15:00,187.09,187.15,187.0,187.15,8402.0,158.6395,158.6904,158.5632,158.6904,8402.0
2019-03-13 11:20:00,187.13,187.35,187.11,187.35,7099.0,158.6734,158.86,158.6565,158.86,7099.0
2019-03-13 11:25:00,187.36,187.46,187.31,187.46,12775.0,158.8684,158.9532,158.826,158.9532,12775.0
2019-03-13 11:30:00,187.44,187.54,187.44,187.54,5961.0,158.9363,159.0211,158.9363,159.0211,5961.0
2019-03-13 11:35:00,187.54,187.55,187.34,187.34,5585.0,159.0211,159.0295,158.8515,158.8515,5585.0
2019-03-13 11:40:00,187.33,187.45,187.28,187.3,4483.0,158.843,158.9448,158.8006,158.8176,4483.0
2019-03-13 11:45:00,187.3,187.41,187.26,187.41,15713.0,158.8176,158.9108,158.7836,158.9108,15713.0
2019-03-13 11:50:00,187.4,187.47,187.39,187.39,7520.0,158.9024,158.9617,158.8939,158.8939,7520.0
2019-03-13 11:55:00,187.38,187.43,187.3,187.41,4800.0,158.8854,158.9278,158.8176,158.9108,4800.0
2019-03-13 12:00:00,187.44,187.5,187.27,187.37,5780.0,158.9363,158.9872,158.7921,158.8769,5780.0
2019-03-13 12:05:00,187.4,187.42,187.29,187.31,4527.0,158.9024,158.9193,158.8091,158.826,4527.0
2019-03-13 12:10:00,187.29,187.32,187.19,187.21,4720.0,158.8091,158.8345,158.7243,158.7413,4720.0
2019-03-13 12:15:00,187.19,187.23,187.03,187.03,3938.0,158.7243,158.7582,158.5886,158.5886,3938.0
2019-03-13 12:20:00,187.03,187.07,186.97,187.07,4895.0,158.5886,158.6225,158.5377,158.6225,4895.0
2019-03-13 12:25:00,187.07,187.07,186.83,187.01,5473.0,158.6225,158.6225,158.419,158.5717,5473.0
2019-03-13 12:30:00,186.98,187.01,186.9,186.98,4864.0,158.5462,158.5717,158.4784,158.5462,4864.0
2019-03-13 12:35:00,186.95,186.99,186.88,186.99,3422.0,158.5208,158.5547,158.4614,158.5547,3422.0
2019-03-13 12:40:00,186.96,187.01,186.78,186.81,5312.0,158.5293,158.5717,158.3766,158.4021,5312.0
2019-03-13 12:45:00,186.83,186.87,186.71,186.78,4509.0,158.419,158.453,158.3173,158.3766,4509.0
2019-03-13 12:50:00,186.79,186.88,186.76,186.83,7091.0,158.3851,158.4614,158.3597,158.419,7091.0
2019-03-13 12:55:00,186.8,186.93,186.76,186.89,4917.0,158.3936,158.5038,158.3597,158.4699,4917.0
2019-03-13 13:00:00,186.85,187.0,186.8,187.0,3925.0,158.436,158.5632,158.3936,158.5632,3925.0
2019-03-13 13:05:00,187.02,187.04,186.97,187.03,15114.0,158.5801,158.5971,158.5377,158.5886,15114.0
2019-03-13 13:10:00,187.01,187.08,186.97,187.06,6397.0,158.5717,158.631,158.5377,158.6141,6397.0
2019-03-13 13:15:00,187.06,187.08,186.97,187.0,11240.0,158.6141,158.631,158.5377,158.5632,11240.0
2019-03-13 13:20:00,187.0,187.02,186.97,186.98,5520.0,158.5632,158.5801,158.5377,158.5462,5520.0
2019-03-13 13:25:00,186.96,187.01,186.87,186.9,8948.0,158.5293,158.5717,158.453,158.4784,8948.0
2019-03-13 13:30:00,186.92,186.97,186.88,186.88,2353.0,158.4954,158.5377,158.4614,158.4614,2353.0
2019-03-13 13:35:00,186.87,186.88,186.81,186.85,8669.0,158.453,158.4614,158.4021,158.436,8669.0
2019-03-13 13:40:00,186.81,186.92,186.81,186.9,7908.0,158.4021,158.4954,158.4021,158.4784,7908.0
2019-03-13 13:45:00,186.9,187.1,186.79,187.06,16666.0,158.4784,158.648,158.3851,158.6141,16666.0
2019-03-13 13:50:00,187.06,187.16,187.05,187.11,4996.0,158.6141,158.6989,158.6056,158.6565,4996.0
2019-03-13 13:55:00,187.09,187.42,187.08,187.42,11229.0,158.6395,158.9193,158.631,158.9193,11229.0
2019-03-13 14:00:00,187.42,187.54,187.36,187.36,8395.0,158.9193,159.0211,158.8684,158.8684,8395.0
2019-03-13 14:05:00,187.4,187.47,187.0,187.26,24991.0,158.9024,158.9617,158.5632,158.7836,24991.0
2019-03-13 14:10:00,187.23,187.24,187.16,187.18,6894.0,158.7582,158.7667,158.6989,158.7158,6894.0
2019-03-13 14:15:00,187.18,187.19,186.97,186.97,6853.0,158.7158,158.7243,158.5377,158.5377,6853.0
2019-03-13 14:20:00,186.92,187.01,186.89,186.94,9829.0,158.4954,158.5717,158.4699,158.5123,9829.0
2019-03-13 14:25:00,186.94,187.02,186.91,186.96,8458.0,158.5123,158.5801,158.4869,158.5293,8458.0
2019-03-13 14:30:00,186.95,187.06,186.93,187.05,9812.0,158.5208,158.6141,158.5038,158.6056,9812.0
2019-03-13 14:35:00,187.07,187.11,186.97,187.02,11957.0,158.6225,158.6565,158.5377,158.5801,11957.0
2019-03-13 14:40:00,186.97,187.07,186.9,186.92,10298.0,158.5377,158.6225,158.4784,158.4954,10298.0
2019-03-13 14:45:00,186.88,186.92,186.71,186.78,10089.0,158.4614,158.4954,158.3173,158.3766,10089.0
2019-03-13 14:50:00,186.82,186.87,186.67,186.82,13244.0,158.4106,158.453,158.2834,158.4106,13244.0
2019-03-13 14:55:00,186.84,186.98,186.81,186.95,6389.0,158.4275,158.5462,158.4021,158.5208,6389.0
2019-03-13 15:00:00,186.96,187.07,186.85,187.04,10617.0,158.5293,158.6225,158.436,158.5971,10617.0
2019-03-13 15:05:00,187.06,187.17,186.9,186.9,7221.0,158.6141,158.7073,158.4784,158.4784,7221.0
2019-03-13 15:10:00,186.94,187.08,186.91,186.93,14400.0,158.5123,158.631,158.4869,158.5038,14400.0
2019-03-13 15:15:00,186.95,187.12,186.9,187.1,9508.0,158.5208,158.6649,158.4784,158.648,9508.0
2019-03-13 15:20:00,187.06,187.17,187.02,187.1,7837.0,158.6141,158.7073,158.5801,158.648,7837.0
2019-03-13 15:25:00,187.14,187.18,187.02,187.02,8631.0,158.6819,158.7158,158.5801,158.5801,8631.0
2019-03-13 15:30:00,186.99,187.05,186.95,186.97,9636.0,158.5547,158.6056,158.5208,158.5377,9636.0
2019-03-13 15:35:00,186.96,187.17,186.84,187.16,14091.0,158.5293,158.7073,158.4275,158.6989,14091.0
2019-03-13 15:40:00,187.11,187.19,187.05,187.12,15928.0,158.6565,158.7243,158.6056,158.6649,15928.0
2019-03-13 15:45:00,187.18,187.21,187.1,187.13,31724.0,158.7158,158.7413,158.648,158.6734,31724.0
2019-03-13 15:50:00,187.15,187.25,187.01,187.08,30827.0,158.6904,158.7752,158.5717,158.631,30827.0
2019-03-13 15:55:00,187.08,187.36,187.08,187.26,83936.0,158.631,158.8684,158.631,158.7836,83936.0
2019-03-14 09:30:00,186.68,187.22,186.01,186.7,58897.0,158.2918,158.7497,157.7237,158.3088,58897.0
2019-03-14 09:35:00,186.73,186.86,186.52,186.64,8938.0,158.3342,158.4445,158.1562,158.2579,8938.0
2019-03-14 09:40:00,186.65,186.68,185.77,185.77,18631.0,158.2664,158.2918,157.5202,157.5202,18631.0
2019-03-14 09:45:00,185.93,186.36,185.93,186.16,20811.0,157.6559,158.0205,157.6559,157.8509,20811.0
2019-03-14 09:50:00,186.11,186.38,185.93,186.14,15949.0,157.8085,158.0375,157.6559,157.834,15949.0
2019-03-14 09:55:00,186.09,186.28,185.77,185.83,14346.0,157.7916,157.9527,157.5202,157.5711,14346.0
2019-03-14 10:00:00,185.83,186.07,185.77,185.9,10567.0,157.5711,157.7746,157.5202,157.6305,10567.0
2019-03-14 10:05:00,185.94,186.06,185.84,186.05,9386.0,157.6644,157.7661,157.5796,157.7577,9386.0
2019-03-14 10:10:00,186.14,186.58,186.14,186.53,4609.0,157.834,158.2071,157.834,158.1647,4609.0
2019-03-14 10:15:00,186.5,186.55,186.3,186.3,2689.0,158.1392,158.1816,157.9696,157.9696,2689.0
2019-03-14 10:20:00,186.35,186.44,186.26,186.43,5564.0,158.012,158.0883,157.9357,158.0799,5564.0
2019-03-14 10:25:00,186.44,186.86,186.38,186.81,4578.0,158.0883,158.4445,158.0375,158.4021,4578.0
2019-03-14 10:30:00,186.81,187.09,186.8,186.97,7633.0,158.4021,158.6395,158.3936,158.5377,7633.0
2019-03-14 10:35:00,186.96,187.12,186.85,186.92,9068.0,158.5293,158.6649,158.436,158.4954,9068.0
2019-03-14 10:40:00,186.91,187.0,186.84,186.93,4558.0,158.4869,158.5632,158.4275,158.5038,4558.0
2019-03-14 10:45:00,186.93,186.93,186.76,186.77,9854.0,158.5038,158.5038,158.3597,158.3682,9854.0
2019-03-14 10:50:00,186.71,186.88,186.71,186.85,2054.0,158.3173,158.4614,158.3173,158.436,2054.0
2019-03-14 10:55:00,186.92,187.18,186.9,187.11,7326.0,158.4954,158.7158,158.4784,158.6565,7326.0
2019-03-14 11:00:00,187.09,187.13,187.05,187.1,4936.0,158.6395,158.6734,158.6056,158.648,4936.0
2019-03-14 11:05:00,187.11,187.14,186.96,186.96,4370.0,158.6565,158.6819,158.5293,158.5293,4370.0
2019-03-14 11:10:00,187.0,187.18,186.96,187.14,10612.0,158.5632,158.7158,158.5293,158.6819,10612.0
2019-03-14 11:15:00,187.16,187.35,187.12,187.3,6642.0,158.6989,158.86,158.6649,158.8176,6642.0
2019-03-14 11:20:00,187.27,187.27,187.09,187.16,8434.0,158.7921,158.7921,158.6395,158.6989,8434.0
2019-03-14 11:25:00,187.16,187.28,187.04,187.28,6537.0,158.6989,158.8006,158.5971,158.8006,6537.0
2019-03-14 11:30:00,187.25,187.28,187.12,187.17,7534.0,158.7752,158.8006,158.6649,158.7073,7534.0
2019-03-14 11:35:00,187.17,187.17,186.99,187.11,24322.0,158.7073,158.7073,158.5547,158.6565,24322.0
2019-03-14 11:40:00,187.09,187.12,186.97,187.09,18167.0,158.6395,158.6649,158.5377,158.6395,18167.0
2019-03-14 11:45:00,187.08,187.36,187.02,187.2,14665.0,158.631,158.8684,158.5801,158.7328,14665.0
2019-03-14 11:50:00,187.23,187.38,187.11,187.11,18477.0,158.7582,158.8854,158.6565,158.6565,18477.0
2019-03-14 11:55:00,187.09,187.15,186.98,187.02,6704.0,158.6395,158.6904,158.5462,158.5801,6704.0
2019-03-14 12:00:00,187.04,187.07,186.8,186.92,9383.0,158.5971,158.6225,158.3936,158.4954,9383.0
2019-03-14 12:05:00,186.84,186.95,186.8,186.93,3844.0,158.4275,158.5208,158.3936,158.5038,3844.0
2019-03-14 12:10:00,186.9,186.98,186.8,186.91,11449.0,158.4784,158.5462,158.3936,158.4869,11449.0
2019-03-14 12:15:00,186.94,186.94,186.85,186.85,2409.0,158.5123,158.5123,158.436,158.436,2409.0
2019-03-14 12:20:00,186.87,186.89,186.69,186.72,6391.0,158.453,158.4699,158.3003,158.3258,6391.0
2019-03-14 12:25:00,186.72,186.75,186.61,186.68,6098.0,158.3258,158.3512,158.2325,158.2918,6098.0
2019-03-14 12:30:00,186.67,186.79,186.63,186.79,3033.0,158.2834,158.3851,158.2495,158.3851,3033.0
2019-03-14 12:35:00,186.77,186.85,186.75,186.79,2689.0,158.3682,158.436,158.3512,158.3851,2689.0
2019-03-14 12:40:00,186.83,186.99,186.8,186.99,5568.0,158.419,158.5547,158.3936,158.5547,5568.0
2019-03-14 12:45:00,186.99,187.01,186.85,186.89,2567.0,158.5547,158.5717,158.436,158.4699,2567.0
2019-03-14 12:50:00,186.9,186.9,186.78,186.81,5349.0,158.4784,158.4784,158.3766,158.4021,5349.0
2019-03-14 12:55:00,186.78,186.87,186.76,186.79,5313.0,158.3766,158.453,158.3597,158.3851,5313.0
2019-03-14 13:00:00,186.79,186.93,186.79,186.9,2252.0,158.3851,158.5038,158.3851,158.4784,2252.0
2019-03-14 13:05:00,186.91,186.91,186.82,186.91,4151.0,158.4869,158.4869,158.4106,158.4869,4151.0
2019-03-14 13:10:00,186.89,186.91,186.8,186.83,6533.0,158.4699,158.4869,158.3936,158.419,6533.0
2019-03-14 13:15:00,186.85,186.96,186.82,186.96,5313.0,158.436,158.5293,158.4106,158.5293,5313.0
2019-03-14 13:20:00,186.97,187.01,186.92,186.97,2706.0,158.5377,158.5717,158.4954,158.5377,2706.0
2019-03-14 13:25:00,186.94,186.94,186.75,186.75,5885.0,158.5123,158.5123,158.3512,158.3512,5885.0
2019-03-14 13:30:00,186.77,186.99,186.75,186.94,13225.0,158.3682,158.5547,158.3512,158.5123,13225.0
2019-03-14 13:35:00,187.0,187.0,186.81,186.91,3245.0,158.5632,158.5632,158.4021,158.4869,3245.0
2019-03-14 13:40:00,186.91,186.95,186.86,186.86,3397.0,158.4869,158.5208,158.4445,158.4445,3397.0
2019-03-14 13:45:00,186.86,186.92,186.81,186.91,3115.0,158.4445,158.4954,158.4021,158.4869,3115.0
2019-03-14 13:50:00,186.85,186.91,186.64,186.64,5855.0,158.436,158.4869,158.2579,158.2579,5855.0
2019-03-14 13:55:00,186.64,186.72,186.63,186.66,3992.0,158.2579,158.3258,158.2495,158.2749,3992.0
2019-03-14 14:00:00,186.66,186.72,186.62,186.69,4182.0,158.2749,158.3258,158.241,158.3003,4182.0
2019-03-14 14:05:00,186.69,186.79,186.68,186.76,4682.0,158.3003,158.3851,158.2918,158.3597,4682.0
2019-03-14 14:10:00,186.79,186.81,186.5,186.53,10817.0,158.3851,158.4021,158.1392,158.1647,10817.0
2019-03-14 14:15:00,186.55,186.72,186.54,186.71,9208.0,158.1816,158.3258,158.1731,158.3173,9208.0
2019-03-14 14:20:00,186.67,186.68,186.63,186.65,2987.0,158.2834,158.2918,158.2495,158.2664,2987.0
2019-03-14 14:25:00,186.68,186.68,186.57,186.61,5939.0,158.2918,158.2918,158.1986,158.2325,5939.0
2019-03-14 14:30:00,186.61,186.72,186.61,186.71,3797.0,158.2325,158.3258,158.2325,158.3173,3797.0
2019-03-14 14:35:00,186.7,186.7,186.56,186.66,4462.0,158.3088,158.3088,158.1901,158.2749,4462.0
2019-03-14 14:40:00,186.65,186.74,186.64,186.72,4779.0,158.2664,158.3427,158.2579,158.3258,4779.0
2019-03-14 14:45:00,186.73,186.86,186.71,186.78,3405.0,158.3342,158.4445,158.3173,158.3766,3405.0
2019-03-14 14:50:00,186.74,186.81,186.67,186.78,5870.0,158.3427,158.4021,158.2834,158.3766,5870.0
2019-03-14 14:55:00,186.83,186.94,186.74,186.94,7547.0,158.419,158.5123,158.3427,158.5123,7547.0
2019-03-14 15:00:00,186.95,186.96,186.84,186.95,3398.0,158.5208,158.5293,158.4275,158.5208,3398.0
2019-03-14 15:05:00,186.91,187.13,186.88,187.12,6140.0,158.4869,158.6734,158.4614,158.6649,6140.0
2019-03-14 15:10:00,187.15,187.21,187.13,187.16,3209.0,158.6904,158.7413,158.6734,158.6989,3209.0
2019-03-14 15:15:00,187.18,187.39,187.17,187.36,9608.0,158.7158,158.8939,158.7073,158.8684,9608.0
2019-03-14 15:20:00,187.32,187.39,187.27,187.31,5933.0,158.8345,158.8939,158.7921,158.826,5933.0
2019-03-14 15:25:00,187.31,187.58,187.31,187.56,8429.0,158.826,159.055,158.826,159.038,8429.0
2019-03-14 15:30:00,187.56,187.58,187.48,187.56,11490.0,159.038,159.055,158.9702,159.038,11490.0
2019-03-14 15:35:00,187.56,187.62,187.41,187.47,11518.0,159.038,159.0889,158.9108,158.9617,11518.0
2019-03-14 15:40:00,187.48,187.61,187.48,187.6,10480.0,158.9702,159.0804,158.9702,159.0719,10480.0
2019-03-14 15:45:00,187.61,187.72,187.48,187.52,24834.0,159.0804,159.1737,158.9702,159.0041,24834.0
2019-03-14 15:50:00,187.53,187.82,187.47,187.8,26380.0,159.0126,159.2585,158.9617,159.2415,26380.0
2019-03-14 15:55:00,187.81,188.04,187.72,187.98,58217.0,159.25,159.445,159.1737,159.3942,58217.0
2019-03-15 09:30:00,188.0,188.52,187.64,187.99,473327.0,159.4111,159.852,159.1059,159.4026,473327.0
2019-03-15 09:35:00,188.06,188.35,187.86,187.99,4915.0,159.462,159.7079,159.2924,159.4026,4915.0
2019-03-15 09:40:00,187.97,188.03,187.79,187.91,16462.0,159.3857,159.4366,159.2331,159.3348,16462.0
2019-03-15 09:45:00,187.93,188.08,187.86,187.96,8539.0,159.3518,159.479,159.2924,159.3772,8539.0
2019-03-15 09:50:00,187.94,188.08,187.89,187.95,11382.0,159.3602,159.479,159.3178,159.3687,11382.0
2019-03-15 09:55:00,187.95,187.95,187.65,187.89,24613.0,159.3687,159.3687,159.1143,159.3178,24613.0
2019-03-15 10:00:00,187.77,187.95,187.62,187.81,18817.0,159.2161,159.3687,159.0889,159.25,18817.0
2019-03-15 10:05:00,187.78,188.02,187.78,188.02,14004.0,159.2246,159.4281,159.2246,159.4281,14004.0
2019-03-15 10:10:00,188.0,188.0,187.67,187.8,9576.0,159.4111,159.4111,159.1313,159.2415,9576.0
2019-03-15 10:15:00,187.76,188.12,187.76,188.03,10174.0,159.2076,159.5129,159.2076,159.4366,10174.0
2019-03-15 10:20:00,188.03,188.28,187.98,188.24,7048.0,159.4366,159.6485,159.3942,159.6146,7048.0
2019-03-15 10:25:00,188.18,188.31,188.14,188.31,5161.0,159.5637,159.674,159.5298,159.674,5161.0
2019-03-15 10:30:00,188.24,188.3,188.1,188.2,8061.0,159.6146,159.6655,159.4959,159.5807,8061.0
2019-03-15 10:35:00,188.16,188.21,187.87,187.98,9827.0,159.5468,159.5892,159.3009,159.3942,9827.0
2019-03-15 10:40:00,187.96,188.1,187.92,188.04,8652.0,159.3772,159.4959,159.3433,159.445,8652.0
2019-03-15 10:45:00,188.09,188.11,187.8,187.8,6560.0,159.4874,159.5044,159.2415,159.2415,6560.0
2019-03-15 10:50:00,187.83,187.94,187.81,187.94,5319.0,159.267,159.3602,159.25,159.3602,5319.0
2019-03-15 10:55:00,187.95,188.03,187.85,187.93,6365.0,159.3687,159.4366,159.2839,159.3518,6365.0
2019-03-15 11:00:00,187.93,187.95,187.72,187.76,9656.0,159.3518,159.3687,159.1737,159.2076,9656.0
2019-03-15 11:05:00,187.75,187.82,187.64,187.7,6671.0,159.1991,159.2585,159.1059,159.1567,6671.0
2019-03-15 11:10:00,187.71,187.71,187.63,187.7,3903.0,159.1652,159.1652,159.0974,159.1567,3903.0
2019-03-15 11:15:00,187.78,187.82,187.7,187.82,4083.0,159.2246,159.2585,159.1567,159.2585,4083.0
2019-03-15 11:20:00,187.82,187.99,187.82,187.96,5578.0,159.2585,159.4026,159.2585,159.3772,5578.0
2019-03-15 11:25:00,187.96,187.96,187.78,187.91,6158.0,159.3772,159.3772,159.2246,159.3348,6158.0
2019-03-15 11:30:00,187.95,188.0,187.72,187.81,9502.0,159.3687,159.4111,159.1737,159.25,9502.0
2019-03-15 11:35:00,187.8,187.95,187.78,187.91,11986.0,159.2415,159.3687,159.2246,159.3348,11986.0
2019-03-15 11:40:00,187.91,187.92,187.79,187.79,3945.0,159.3348,159.3433,159.2331,159.2331,3945.0
2019-03-15 11:45:00,187.81,188.03,187.69,188.03,14560.0,159.25,159.4366,159.1483,159.4366,14560.0
2019-03-15 11:50:00,187.99,188.04,187.93,187.99,6489.0,159.4026,159.445,159.3518,159.4026,6489.0
2019-03-15 11:55:00,187.96,188.21,187.96,188.13,6523.0,159.3772,159.5892,159.3772,159.5213,6523.0
2019-03-15 12:00:00,188.14,188.14,187.91,188.06,5068.0,159.5298,159.5298,159.3348,159.462,5068.0
2019-03-15 12:05:00,188.07,188.13,187.96,188.08,4046.0,159.4705,159.5213,159.3772,159.479,4046.0
2019-03-15 12:10:00,188.14,188.3,188.12,188.28,6089.0,159.5298,159.6655,159.5129,159.6485,6089.0
2019-03-15 12:15:00,188.3,188.35,188.23,188.23,2748.0,159.6655,159.7079,159.6061,159.6061,2748.0
2019-03-15 12:20:00,188.23,188.34,188.21,188.31,7423.0,159.6061,159.6994,159.5892,159.674,7423.0
2019-03-15 12:25:00,188.31,188.39,188.26,188.38,6030.0,159.674,159.7418,159.6316,159.7333,6030.0
2019-03-15 12:30:00,188.38,188.51,188.38,188.5,8351.0,159.7333,159.8436,159.7333,159.8351,8351.0
2019-03-15 12:35:00,188.5,188.57,188.45,188.49,5161.0,159.8351,159.8944,159.7927,159.8266,5161.0
2019-03-15 12:40:00,188.46,188.5,188.34,188.46,4123.0,159.8012,159.8351,159.6994,159.8012,4123.0
2019-03-15 12:45:00,188.48,188.49,188.39,188.39,1520.0,159.8181,159.8266,159.7418,159.7418,1520.0
2019-03-15 12:50:00,188.4,188.42,188.26,188.29,11440.0,159.7503,159.7672,159.6316,159.657,11440.0
2019-03-15 12:55:00,188.3,188.4,188.26,188.4,7268.0,159.6655,159.7503,159.6316,159.7503,7268.0
2019-03-15 13:00:00,188.35,188.41,188.31,188.39,4407.0,159.7079,159.7588,159.674,159.7418,4407.0
2019-03-15 13:05:00,188.4,188.56,188.4,188.5,4265.0,159.7503,159.886,159.7503,159.8351,4265.0
2019-03-15 13:10:00,188.5,188.63,188.49,188.57,3875.0,159.8351,159.9453,159.8266,159.8944,3875.0
2019-03-15 13:15:00,188.58,188.58,188.45,188.5,8750.0,159.9029,159.9029,159.7927,159.8351,8750.0
2019-03-15 13:20:00,188.51,188.56,188.43,188.48,3731.0,159.8436,159.886,159.7757,159.8181,3731.0
2019-03-15 13:25:00,188.52,188.57,188.33,188.36,4060.0,159.852,159.8944,159.6909,159.7164,4060.0
2019-03-15 13:30:00,188.33,188.47,188.33,188.45,3333.0,159.6909,159.8096,159.6909,159.7927,3333.0
2019-03-15 13:35:00,188.44,188.48,188.35,188.35,1982.0,159.7842,159.8181,159.7079,159.7079,1982.0
2019-03-15 13:40:00,188.38,188.48,188.34,188.42,6729.0,159.7333,159.8181,159.6994,159.7672,6729.0
2019-03-15 13:45:00,188.44,188.5,188.13,188.13,10854.0,159.7842,159.8351,159.5213,159.5213,10854.0
2019-03-15 13:50:00,188.1,188.16,187.98,188.13,6738.0,159.4959,159.5468,159.3942,159.5213,6738.0
2019-03-15 13:55:00,188.05,188.09,188.0,188.06,4064.0,159.4535,159.4874,159.4111,159.462,4064.0
2019-03-15 14:00:00,188.1,188.33,188.09,188.23,9604.0,159.4959,159.6909,159.4874,159.6061,9604.0
2019-03-15 14:05:00,188.22,188.38,188.22,188.26,3866.0,159.5977,159.7333,159.5977,159.6316,3866.0
2019-03-15 14:10:00,188.26,188.42,188.22,188.4,5271.0,159.6316,159.7672,159.5977,159.7503,5271.0
2019-03-15 14:15:00,188.4,188.51,188.34,188.41,7267.0,159.7503,159.8436,159.6994,159.7588,7267.0
2019-03-15 14:20:00,188.4,188.5,188.18,188.24,7547.0,159.7503,159.8351,159.5637,159.6146,7547.0
2019-03-15 14:25:00,188.18,188.33,188.18,188.23,4358.0,159.5637,159.6909,159.5637,159.6061,4358.0
2019-03-15 14:30:00,188.24,188.38,188.15,188.38,4166.0,159.6146,159.7333,159.5383,159.7333,4166.0
2019-03-15 14:35:00,188.4,188.53,188.36,188.5,6287.0,159.7503,159.8605,159.7164,159.8351,6287.0
2019-03-15 14:40:00,188.5,188.55,188.42,188.52,7299.0,159.8351,159.8775,159.7672,159.852,7299.0
2019-03-15 14:45:00,188.54,188.65,188.54,188.61,4183.0,159.869,159.9623,159.869,159.9284,4183.0
2019-03-15 14:50:00,188.58,188.7,188.46,188.49,6095.0,159.9029,160.0047,159.8012,159.8266,6095.0
2019-03-15 14:55:00,188.56,188.57,188.38,188.38,4725.0,159.886,159.8944,159.7333,159.7333,4725.0
2019-03-15 15:00:00,188.45,188.67,188.44,188.67,6171.0,159.7927,159.9792,159.7842,159.9792,6171.0
2019-03-15 15:05:00,188.63,188.63,188.49,188.52,5593.0,159.9453,159.9453,159.8266,159.852,5593.0
2019-03-15 15:10:00,188.49,188.56,188.44,188.45,7993.0,159.8266,159.886,159.7842,159.7927,7993.0
2019-03-15 15:15:00,188.48,188.56,188.37,188.49,5584.0,159.8181,159.886,159.7249,159.8266,5584.0
2019-03-15 15:20:00,188.48,188.71,188.47,188.67,6648.0,159.8181,160.0131,159.8096,159.9792,6648.0
2019-03-15 15:25:00,188.63,188.7,188.56,188.61,8169.0,159.9453,160.0047,159.886,159.9284,8169.0
2019-03-15 15:30:00,188.58,188.68,188.53,188.55,8887.0,159.9029,159.9877,159.8605,159.8775,8887.0
2019-03-15 15:35:00,188.58,188.59,188.23,188.35,38907.0,159.9029,159.9114,159.6061,159.7079,38907.0
2019-03-15 15:40:00,188.37,188.66,188.34,188.56,12404.0,159.7249,159.9708,159.6994,159.886,12404.0
2019-03-15 15:45:00,188.6,188.77,188.48,188.77,25869.0,159.9199,160.064,159.8181,160.064,25869.0
2019-03-15 15:50:00,188.76,188.76,188.27,188.28,37108.0,160.0555,160.0555,159.6401,159.6485,37108.0
2019-03-15 15:55:00,188.34,189.0,188.34,188.97,142357.0,159.6994,160.259,159.6994,160.2336,142357.0
2019-03-18 09:30:00,189.11,189.46,188.97,189.31,30780.0,160.3523,160.6491,160.2336,160.5219,30780.0
2019-03-18 09:35:00,189.19,189.48,189.15,189.24,13326.0,160.4202,160.6661,160.3862,160.4626,13326.0
2019-03-18 09:40:00,189.32,189.32,188.92,189.01,10725.0,160.5304,160.5304,160.1912,160.2675,10725.0
2019-03-18 09:45:00,188.97,189.15,188.82,188.93,7004.0,160.2336,160.3862,160.1064,160.1997,7004.0
2019-03-18 09:50:00,188.91,189.0,188.65,188.89,9778.0,160.1827,160.259,159.9623,160.1658,9778.0
2019-03-18 09:55:00,188.93,189.25,188.87,189.12,41013.0,160.1997,160.471,160.1488,160.3608,41013.0
2019-03-18 10:00:00,189.32,189.48,189.17,189.4,15370.0,160.5304,160.6661,160.4032,160.5982,15370.0
2019-03-18 10:05:00,189.42,189.44,189.2,189.34,42566.0,160.6152,160.6321,160.4286,160.5473,42566.0
2019-03-18 10:10:00,189.33,189.34,189.17,189.23,17137.0,160.5389,160.5473,160.4032,160.4541,17137.0
2019-03-18 10:15:00,189.2,189.27,189.09,189.12,16139.0,160.4286,160.488,160.3354,160.3608,16139.0
2019-03-18 10:20:00,189.2,189.4,189.18,189.22,11332.0,160.4286,160.5982,160.4117,160.4456,11332.0
2019-03-18 10:25:00,189.2,189.39,189.2,189.37,7976.0,160.4286,160.5897,160.4286,160.5728,7976.0
2019-03-18 10:30:00,189.37,189.48,189.34,189.36,36081.0,160.5728,160.6661,160.5473,160.5643,36081.0
2019-03-18 10:35:00,189.34,189.34,189.14,189.14,4329.0,160.5473,160.5473,160.3778,160.3778,4329.0
2019-03-18 10:40:00,189.14,189.18,189.0,189.03,9520.0,160.3778,160.4117,160.259,160.2845,9520.0
2019-03-18 10:45:00,189.01,189.19,188.95,189.04,16650.0,160.2675,160.4202,160.2167,160.293,16650.0
2019-03-18 10:50:00,189.05,189.25,189.01,189.16,8821.0,160.3014,160.471,160.2675,160.3947,8821.0
2019-03-18 10:55:00,189.16,189.18,188.8,188.8,13518.0,160.3947,160.4117,160.0895,160.0895,13518.0
2019-03-18 11:00:00,188.77,188.81,188.69,188.73,7448.0,160.064,160.0979,159.9962,160.0301,7448.0
2019-03-18 11:05:00,188.72,188.75,188.64,188.72,5321.0,160.0216,160.0471,159.9538,160.0216,5321.0
2019-03-18 11:10:00,188.75,188.9,188.69,188.83,6361.0,160.0471,160.1743,159.9962,160.1149,6361.0
2019-03-18 11:15:00,188.79,188.8,188.5,188.5,4205.0,160.081,160.0895,159.8351,159.8351,4205.0
2019-03-18 11:20:00,188.48,188.53,188.01,188.03,9101.0,159.8181,159.8605,159.4196,159.4366,9101.0
2019-03-18 11:25:00,188.06,188.07,187.5,187.68,10905.0,159.462,159.4705,158.9872,159.1398,10905.0
2019-03-18 11:30:00,187.73,187.93,187.73,187.92,12165.0,159.1822,159.3518,159.1822,159.3433,12165.0
2019-03-18 11:35:00,187.92,188.01,187.81,187.96,10049.0,159.3433,159.4196,159.25,159.3772,10049.0
2019-03-18 11:40:00,188.05,188.45,188.05,188.34,5898.0,159.4535,159.7927,159.4535,159.6994,5898.0
2019-03-18 11:45:00,188.36,188.4,188.29,188.33,4624.0,159.7164,159.7503,159.657,159.6909,4624.0
2019-03-18 11:50:00,188.32,188.48,188.29,188.33,6807.0,159.6825,159.8181,159.657,159.6909,6807.0
2019-03-18 11:55:00,188.37,188.4,188.31,188.33,4113.0,159.7249,159.7503,159.674,159.6909,4113.0
2019-03-18 12:00:00,188.4,188.48,188.31,188.31,5464.0,159.7503,159.8181,159.674,159.674,5464.0
2019-03-18 12:05:00,188.31,188.36,188.25,188.28,7511.0,159.674,159.7164,159.6231,159.6485,7511.0
2019-03-18 12:10:00,188.23,188.33,188.2,188.28,5575.0,159.6061,159.6909,159.5807,159.6485,5575.0
2019-03-18 12:15:00,188.38,188.38,188.27,188.34,15195.0,159.7333,159.7333,159.6401,159.6994,15195.0
2019-03-18 12:20:00,188.34,188.53,188.22,188.23,27646.0,159.6994,159.8605,159.5977,159.6061,27646.0
2019-03-18 12:25:00,188.23,188.27,188.17,188.25,13135.0,159.6061,159.6401,159.5553,159.6231,13135.0
2019-03-18 12:30:00,188.26,188.27,188.18,188.2,3794.0,159.6316,159.6401,159.5637,159.5807,3794.0
2019-03-18 12:35:00,188.21,188.26,188.11,188.13,3708.0,159.5892,159.6316,159.5044,159.5213,3708.0
2019-03-18 12:40:00,188.09,188.21,188.04,188.21,6590.0,159.4874,159.5892,159.445,159.5892,6590.0
2019-03-18 12:45:00,188.26,188.32,188.12,188.18,3518.0,159.6316,159.6825,159.5129,159.5637,3518.0
2019-03-18 12:50:00,188.21,188.25,188.16,188.17,4975.0,159.5892,159.6231,159.5468,159.5553,4975.0
2019-03-18 12:55:00,188.16,188.17,187.91,188.0,4898.0,159.5468,159.5553,159.3348,159.4111,4898.0
2019-03-18 13:00:00,188.02,188.07,187.9,187.99,6462.0,159.4281,159.4705,159.3263,159.4026,6462.0
2019-03-18 13:05:00,187.98,188.02,187.84,187.89,4706.0,159.3942,159.4281,159.2754,159.3178,4706.0
2019-03-18 13:10:00,187.88,187.91,187.8,187.83,5843.0,159.3094,159.3348,159.2415,159.267,5843.0
2019-03-18 13:15:00,187.83,187.96,187.75,187.96,4721.0,159.267,159.3772,159.1991,159.3772,4721.0
2019-03-18 13:20:00,187.98,188.0,187.81,187.81,3654.0,159.3942,159.4111,159.25,159.25,3654.0
2019-03-18 13:25:00,187.87,187.97,187.83,187.83,2600.0,159.3009,159.3857,159.267,159.267,2600.0
2019-03-18 13:30:00,187.83,187.95,187.83,187.87,4958.0,159.267,159.3687,159.267,159.3009,4958.0
2019-03-18 13:35:00,187.86,188.06,187.81,188.02,11645.0,159.2924,159.462,159.25,159.4281,11645.0
2019-03-18 13:40:00,188.02,188.27,188.0,188.19,12998.0,159.4281,159.6401,159.4111,159.5722,12998.0
2019-03-18 13:45:00,188.19,188.23,188.15,188.19,15920.0,159.5722,159.6061,159.5383,159.5722,15920.0
2019-03-18 13:50:00,188.19,188.22,188.15,188.2,4598.0,159.5722,159.5977,159.5383,159.5807,4598.0
2019-03-18 13:55:00,188.19,188.32,188.16,188.17,5094.0,159.5722,159.6825,159.5468,159.5553,5094.0
2019-03-18 14:00:00,188.18,188.32,188.16,188.26,5658.0,159.5637,159.6825,159.5468,159.6316,5658.0
2019-03-18 14:05:00,188.24,188.25,188.04,188.07,10588.0,159.6146,159.6231,159.445,159.4705,10588.0
2019-03-18 14:10:00,188.07,188.25,188.07,188.18,5633.0,159.4705,159.6231,159.4705,159.5637,5633.0
2019-03-18 14:15:00,188.19,188.23,188.03,188.05,7148.0,159.5722,159.6061,159.4366,159.4535,7148.0
2019-03-18 14:20:00,188.04,188.21,188.04,188.12,17608.0,159.445,159.5892,159.445,159.5129,17608.0
2019-03-18 14:25:00,188.12,188.14,187.98,187.98,8808.0,159.5129,159.5298,159.3942,159.3942,8808.0
2019-03-18 14:30:00,187.98,188.05,187.87,187.87,6841.0,159.3942,159.4535,159.3009,159.3009,6841.0
2019-03-18 14:35:00,187.92,188.0,187.89,187.92,7999.0,159.3433,159.4111,159.3178,159.3433,7999.0
2019-03-18 14:40:00,187.89,188.05,187.86,187.97,7811.0,159.3178,159.4535,159.2924,159.3857,7811.0
2019-03-18 14:45:00,187.98,188.09,187.94,188.04,8031.0,159.3942,159.4874,159.3602,159.445,8031.0
2019-03-18 14:50:00,188.06,188.15,187.97,188.04,9941.0,159.462,159.5383,159.3857,159.445,9941.0
2019-03-18 14:55:00,188.01,188.34,188.01,188.23,6629.0,159.4196,159.6994,159.4196,159.6061,6629.0
2019-03-18 15:00:00,188.25,188.4,188.22,188.36,10063.0,159.6231,159.7503,159.5977,159.7164,10063.0
2019-03-18 15:05:00,188.41,188.42,188.27,188.28,8013.0,159.7588,159.7672,159.6401,159.6485,8013.0
2019-03-18 15:10:00,188.29,188.43,188.28,188.39,7618.0,159.657,159.7757,159.6485,159.7418,7618.0
2019-03-18 15:15:00,188.42,188.53,188.22,188.33,13595.0,159.7672,159.8605,159.5977,159.6909,13595.0
2019-03-18 15:20:00,188.33,188.34,188.03,188.08,11132.0,159.6909,159.6994,159.4366,159.479,11132.0
2019-03-18 15:25:00,188.07,188.21,188.04,188.11,15648.0,159.4705,159.5892,159.445,159.5044,15648.0
2019-03-18 15:30:00,188.13,188.28,188.1,188.19,19771.0,159.5213,159.6485,159.4959,159.5722,19771.0
2019-03-18 15:35:00,188.16,188.23,188.09,188.19,23850.0,159.5468,159.6061,159.4874,159.5722,23850.0
2019-03-18 15:40:00,188.19,188.45,188.11,188.45,30885.0,159.5722,159.7927,159.5044,159.7927,30885.0
2019-03-18 15:45:00,188.51,188.95,188.47,188.8,36959.0,159.8436,160.2167,159.8096,160.0895,36959.0
2019-03-18 15:50:00,188.79,188.8,188.66,188.68,43124.0,160.081,160.0895,159.9708,159.9877,43124.0
2019-03-18 15:55:00,188.67,188.91,188.63,188.89,101768.0,159.9792,160.1827,159.9453,160.1658,101768.0
2019-03-19 09:30:00,189.42,189.44,188.51,188.55,55233.0,160.6152,160.6321,159.8436,159.8775,55233.0
2019-03-19 09:35:00,188.65,189.17,188.59,189.14,12016.0,159.9623,160.4032,159.9114,160.3778,12016.0
2019-03-19 09:40:00,189.1,189.14,188.81,188.96,40459.0,160.3438,160.3778,160.0979,160.2251,40459.0
2019-03-19 09:45:00,188.96,189.25,188.91,189.16,9459.0,160.2251,160.471,160.1827,160.3947,9459.0
2019-03-19 09:50:00,189.22,189.25,189.0,189.06,7668.0,160.4456,160.471,160.259,160.3099,7668.0
2019-03-19 09:55:00,189.12,189.12,188.71,188.86,27076.0,160.3608,160.3608,160.0131,160.1403,27076.0
2019-03-19 10:00:00,188.88,189.11,188.82,188.9,5162.0,160.1573,160.3523,160.1064,160.1743,5162.0
2019-03-19 10:05:00,188.85,189.06,188.79,189.03,6063.0,160.1319,160.3099,160.081,160.2845,6063.0
2019-03-19 10:10:00,189.09,189.41,189.0,189.25,30320.0,160.3354,160.6067,160.259,160.471,30320.0
2019-03-19 10:15:00,189.19,189.4,189.1,189.3,8183.0,160.4202,160.5982,160.3438,160.5134,8183.0
2019-03-19 10:20:00,189.3,189.3,189.02,189.09,4638.0,160.5134,160.5134,160.276,160.3354,4638.0
2019-03-19 10:25:00,189.02,189.14,188.84,188.84,8346.0,160.276,160.3778,160.1234,160.1234,8346.0
2019-03-19 10:30:00,188.92,188.98,188.77,188.87,15222.0,160.1912,160.2421,160.064,160.1488,15222.0
2019-03-19 10:35:00,188.9,189.06,188.87,189.0,10447.0,160.1743,160.3099,160.1488,160.259,10447.0
2019-03-19 10:40:00,189.0,189.04,188.87,188.87,7434.0,160.259,160.293,160.1488,160.1488,7434.0
2019-03-19 10:45:00,188.86,188.91,188.78,188.78,5155.0,160.1403,160.1827,160.0725,160.0725,5155.0
2019-03-19 10:50:00,188.76,188.88,188.67,188.77,5951.0,160.0555,160.1573,159.9792,160.064,5951.0
2019-03-19 10:55:00,188.77,188.81,188.71,188.75,4000.0,160.064,160.0979,160.0131,160.0471,4000.0
2019-03-19 11:00:00,188.76,189.02,188.7,189.0,10693.0,160.0555,160.276,160.0047,160.259,10693.0
2019-03-19 11:05:00,189.01,189.12,188.99,189.07,15577.0,160.2675,160.3608,160.2506,160.3184,15577.0
2019-03-19 11:10:00,189.06,189.1,188.74,188.79,25713.0,160.3099,160.3438,160.0386,160.081,25713.0
2019-03-19 11:15:00,188.75,188.93,188.74,188.91,13861.0,160.0471,160.1997,160.0386,160.1827,13861.0
2019-03-19 11:20:00,188.92,189.2,188.91,189.2,15947.0,160.1912,160.4286,160.1827,160.4286,15947.0
2019-03-19 11:25:00,189.2,189.46,189.17,189.4,19662.0,160.4286,160.6491,160.4032,160.5982,19662.0
2019-03-19 11:30:00,189.39,189.39,188.91,188.95,10889.0,160.5897,160.5897,160.1827,160.2167,10889.0
2019-03-19 11:35:00,188.95,189.17,188.93,189.14,5808.0,160.2167,160.4032,160.1997,160.3778,5808.0
2019-03-19 11:40:00,189.13,189.36,189.13,189.29,3501.0,160.3693,160.5643,160.3693,160.5049,3501.0
2019-03-19 11:45:00,189.28,189.46,189.28,189.36,6739.0,160.4965,160.6491,160.4965,160.5643,6739.0
2019-03-19 11:50:00,189.42,189.69,189.38,189.69,7714.0,160.6152,160.8441,160.5813,160.8441,7714.0
2019-03-19 11:55:00,189.64,190.05,189.61,189.82,11232.0,160.8017,161.1494,160.7763,160.9544,11232.0
2019-03-19 12:00:00,189.8,189.96,189.8,189.8,10943.0,160.9374,161.0731,160.9374,160.9374,10943.0
2019-03-19 12:05:00,189.81,189.94,189.8,189.83,5010.0,160.9459,161.0561,160.9374,160.9628,5010.0
2019-03-19 12:10:00,189.85,189.88,189.7,189.72,10369.0,160.9798,161.0052,160.8526,160.8696,10369.0
2019-03-19 12:15:00,189.71,189.71,189.58,189.6,13866.0,160.8611,160.8611,160.7508,160.7678,13866.0
2019-03-19 12:20:00,189.61,189.98,189.6,189.93,26296.0,160.7763,161.09,160.7678,161.0476,26296.0
2019-03-19 12:25:00,189.94,189.98,189.84,189.84,8747.0,161.0561,161.09,160.9713,160.9713,8747.0
2019-03-19 12:30:00,189.82,189.91,189.69,189.74,6704.0,160.9544,161.0307,160.8441,160.8865,6704.0
2019-03-19 12:35:00,189.75,189.76,189.47,189.47,5828.0,160.895,160.9035,160.6576,160.6576,5828.0
2019-03-19 12:40:00,189.48,189.72,189.48,189.7,12397.0,160.6661,160.8696,160.6661,160.8526,12397.0
2019-03-19 12:45:00,189.71,189.77,189.35,189.35,38238.0,160.8611,160.912,160.5558,160.5558,38238.0
2019-03-19 12:50:00,189.36,189.58,189.36,189.56,7238.0,160.5643,160.7508,160.5643,160.7339,7238.0
2019-03-19 12:55:00,189.5,190.05,189.49,190.05,12638.0,160.683,161.1494,160.6745,161.1494,12638.0
2019-03-19 13:00:00,190.06,190.09,189.96,190.03,23624.0,161.1579,161.1833,161.0731,161.1324,23624.0
2019-03-19 13:05:00,190.0,190.06,189.93,189.94,8375.0,161.107,161.1579,161.0476,161.0561,8375.0
2019-03-19 13:10:00,189.94,190.16,189.87,190.16,9581.0,161.0561,161.2426,160.9967,161.2426,9581.0
2019-03-19 13:15:00,190.17,190.17,190.02,190.04,3618.0,161.2511,161.2511,161.1239,161.1409,3618.0
2019-03-19 13:20:00,190.04,190.09,190.02,190.05,3497.0,161.1409,161.1833,161.1239,161.1494,3497.0
2019-03-19 13:25:00,189.99,190.05,189.74,189.74,5097.0,161.0985,161.1494,160.8865,160.8865,5097.0
2019-03-19 13:30:00,189.78,189.79,189.58,189.65,5199.0,160.9204,160.9289,160.7508,160.8102,5199.0
2019-03-19 13:35:00,189.66,189.73,189.63,189.69,4858.0,160.8187,160.878,160.7932,160.8441,4858.0
2019-03-19 13:40:00,189.68,189.73,189.59,189.73,6267.0,160.8356,160.878,160.7593,160.878,6267.0
2019-03-19 13:45:00,189.68,189.75,189.63,189.64,8293.0,160.8356,160.895,160.7932,160.8017,8293.0
2019-03-19 13:50:00,189.68,189.75,189.58,189.66,18301.0,160.8356,160.895,160.7508,160.8187,18301.0
2019-03-19 13:55:00,189.64,189.71,189.52,189.52,9498.0,160.8017,160.8611,160.7,160.7,9498.0
2019-03-19 14:00:00,189.55,189.61,189.43,189.56,8101.0,160.7254,160.7763,160.6237,160.7339,8101.0
2019-03-19 14:05:00,189.59,189.64,189.36,189.45,8707.0,160.7593,160.8017,160.5643,160.6406,8707.0
2019-03-19 14:10:00,189.39,189.59,189.35,189.56,8797.0,160.5897,160.7593,160.5558,160.7339,8797.0
2019-03-19 14:15:00,189.54,189.77,189.53,189.76,10620.0,160.7169,160.912,160.7085,160.9035,10620.0
2019-03-19 14:20:00,189.76,189.83,189.69,189.71,6058.0,160.9035,160.9628,160.8441,160.8611,6058.0
2019-03-19 14:25:00,189.78,190.01,189.77,190.0,22029.0,160.9204,161.1155,160.912,161.107,22029.0
2019-03-19 14:30:00,190.06,190.22,190.05,190.17,5037.0,161.1579,161.2935,161.1494,161.2511,5037.0
2019-03-19 14:35:00,190.18,190.18,190.05,190.11,11605.0,161.2596,161.2596,161.1494,161.2003,11605.0
2019-03-19 14:40:00,190.09,190.18,190.04,190.05,7488.0,161.1833,161.2596,161.1409,161.1494,7488.0
2019-03-19 14:45:00,190.03,190.09,189.98,190.01,5296.0,161.1324,161.1833,161.09,161.1155,5296.0
2019-03-19 14:50:00,190.01,190.01,189.85,189.87,12226.0,161.1155,161.1155,160.9798,160.9967,12226.0
2019-03-19 14:55:00,189.87,189.87,189.63,189.7,8871.0,160.9967,160.9967,160.7932,160.8526,8871.0
2019-03-19 15:00:00,189.71,189.75,189.5,189.6,7867.0,160.8611,160.895,160.683,160.7678,7867.0
2019-03-19 15:05:00,189.62,189.75,189.53,189.53,9025.0,160.7848,160.895,160.7085,160.7085,9025.0
2019-03-19 15:10:00,189.55,189.59,189.44,189.45,11322.0,160.7254,160.7593,160.6321,160.6406,11322.0
2019-03-19 15:15:00,189.46,189.47,189.29,189.34,12733.0,160.6491,160.6576,160.5049,160.5473,12733.0
2019-03-19 15:20:00,189.34,189.34,188.96,188.96,11698.0,160.5473,160.5473,160.2251,160.2251,11698.0
2019-03-19 15:25:00,188.94,189.06,188.91,188.94,14251.0,160.2082,160.3099,160.1827,160.2082,14251.0
2019-03-19 15:30:00,188.92,189.21,188.91,189.06,22480.0,160.1912,160.4371,160.1827,160.3099,22480.0
2019-03-19 15:35:00,189.07,189.2,188.93,189.05,23133.0,160.3184,160.4286,160.1997,160.3014,23133.0
2019-03-19 15:40:00,189.05,189.07,188.88,189.04,31438.0,160.3014,160.3184,160.1573,160.293,31438.0
2019-03-19 15:45:00,189.05,189.3,189.05,189.29,31887.0,160.3014,160.5134,160.3014,160.5049,31887.0
2019-03-19 15:50:00,189.25,189.37,189.18,189.32,38583.0,160.471,160.5728,160.4117,160.5304,38583.0
2019-03-19 15:55:00,189.3,189.96,189.3,189.91,124667.0,160.5134,161.0731,160.5134,161.0307,124667.0
2019-03-20 09:30:00,190.28,190.29,188.92,188.92,30259.0,161.3444,161.3529,160.1912,160.1912,30259.0
2019-03-20 09:35:00,188.97,189.68,188.97,189.65,4618.0,160.2336,160.8356,160.2336,160.8102,4618.0
2019-03-20 09:40:00,189.63,189.64,189.3,189.37,4405.0,160.7932,160.8017,160.5134,160.5728,4405.0
2019-03-20 09:45:00,189.34,189.46,189.14,189.45,5854.0,160.5473,160.6491,160.3778,160.6406,5854.0
2019-03-20 09:50:00,189.38,189.44,189.29,189.41,2986.0,160.5813,160.6321,160.5049,160.6067,2986.0
2019-03-20 09:55:00,189.39,189.46,189.24,189.4,14037.0,160.5897,160.6491,160.4626,160.5982,14037.0
2019-03-20 10:00:00,189.4,189.43,189.16,189.18,12307.0,160.5982,160.6237,160.3947,160.4117,12307.0
2019-03-20 10:05:00,189.21,189.21,189.03,189.06,5866.0,160.4371,160.4371,160.2845,160.3099,5866.0
2019-03-20 10:10:00,189.08,189.3,189.07,189.3,4302.0,160.3269,160.5134,160.3184,160.5134,4302.0
2019-03-20 10:15:00,189.37,189.41,189.06,189.09,6368.0,160.5728,160.6067,160.3099,160.3354,6368.0
2019-03-20 10:20:00,189.07,189.26,189.06,189.17,8771.0,160.3184,160.4795,160.3099,160.4032,8771.0
2019-03-20 10:25:00,189.18,189.31,189.03,189.27,4016.0,160.4117,160.5219,160.2845,160.488,4016.0
2019-03-20 10:30:00,189.27,189.35,189.13,189.26,8256.0,160.488,160.5558,160.3693,160.4795,8256.0
2019-03-20 10:35:00,189.27,189.33,189.09,189.2,6162.0,160.488,160.5389,160.3354,160.4286,6162.0
2019-03-20 10:40:00,189.28,189.39,189.22,189.39,5025.0,160.4965,160.5897,160.4456,160.5897,5025.0
2019-03-20 10:45:00,189.35,189.39,189.13,189.14,7667.0,160.5558,160.5897,160.3693,160.3778,7667.0
2019-03-20 10:50:00,189.14,189.43,189.13,189.34,7358.0,160.3778,160.6237,160.3693,160.5473,7358.0
2019-03-20 10:55:00,189.42,189.6,189.4,189.57,5090.0,160.6152,160.7678,160.5982,160.7424,5090.0
2019-03-20 11:00:00,189.61,189.61,189.4,189.4,10617.0,160.7763,160.7763,160.5982,160.5982,10617.0
2019-03-20 11:05:00,189.45,189.53,189.31,189.46,5117.0,160.6406,160.7085,160.5219,160.6491,5117.0
2019-03-20 11:10:00,189.44,189.47,189.32,189.38,3046.0,160.6321,160.6576,160.5304,160.5813,3046.0
2019-03-20 11:15:00,189.29,189.58,189.29,189.56,8650.0,160.5049,160.7508,160.5049,160.7339,8650.0
2019-03-20 11:20:00,189.56,189.69,189.55,189.56,5967.0,160.7339,160.8441,160.7254,160.7339,5967.0
2019-03-20 11:25:00,189.57,190.11,189.54,190.04,24181.0,160.7424,161.2003,160.7169,161.1409,24181.0
2019-03-20 11:30:00,190.03,190.11,189.94,190.04,18701.0,161.1324,161.2003,161.0561,161.1409,18701.0
2019-03-20 11:35:00,190.06,190.16,189.9,189.94,20564.0,161.1579,161.2426,161.0222,161.0561,20564.0
2019-03-20 11:40:00,189.98,190.03,189.82,189.97,4399.0,161.09,161.1324,160.9544,161.0815,4399.0
2019-03-20 11:45:00,189.91,189.95,189.78,189.84,4436.0,161.0307,161.0646,160.9204,160.9713,4436.0
2019-03-20 11:50:00,189.9,190.1,189.86,189.87,5714.0,161.0222,161.1918,160.9883,160.9967,5714.0
2019-03-20 11:55:00,189.87,189.9,189.66,189.66,6465.0,160.9967,161.0222,160.8187,160.8187,6465.0
2019-03-20 12:00:00,189.72,189.76,189.61,189.61,4145.0,160.8696,160.9035,160.7763,160.7763,4145.0
2019-03-20 12:05:00,189.66,189.69,189.61,189.67,3795.0,160.8187,160.8441,160.7763,160.8272,3795.0
2019-03-20 12:10:00,189.64,189.83,189.62,189.83,2411.0,160.8017,160.9628,160.7848,160.9628,2411.0
2019-03-20 12:15:00,189.82,190.03,189.82,190.02,5703.0,160.9544,161.1324,160.9544,161.1239,5703.0
2019-03-20 12:20:00,190.03,190.13,190.0,190.04,6217.0,161.1324,161.2172,161.107,161.1409,6217.0
2019-03-20 12:25:00,190.06,190.12,190.04,190.07,5035.0,161.1579,161.2087,161.1409,161.1663,5035.0
2019-03-20 12:30:00,190.06,190.06,189.65,189.78,10366.0,161.1579,161.1579,160.8102,160.9204,10366.0
2019-03-20 12:35:00,189.88,190.14,189.84,190.07,18887.0,161.0052,161.2257,160.9713,161.1663,18887.0
2019-03-20 12:40:00,190.1,190.3,190.08,190.22,5780.0,161.1918,161.3614,161.1748,161.2935,5780.0
2019-03-20 12:45:00,190.24,190.29,190.07,190.15,3547.0,161.3105,161.3529,161.1663,161.2342,3547.0
2019-03-20 12:50:00,190.17,190.2,189.89,189.92,2515.0,161.2511,161.2766,161.0137,161.0391,2515.0
2019-03-20 12:55:00,189.99,190.08,189.96,190.02,2800.0,161.0985,161.1748,161.0731,161.1239,2800.0
2019-03-20 13:00:00,189.98,190.0,189.85,189.91,4112.0,161.09,161.107,160.9798,161.0307,4112.0
2019-03-20 13:05:00,189.92,190.0,189.84,189.84,3372.0,161.0391,161.107,160.9713,160.9713,3372.0
2019-03-20 13:10:00,189.92,190.04,189.91,189.96,1800.0,161.0391,161.1409,161.0307,161.0731,1800.0
2019-03-20 13:15:00,189.98,190.02,189.86,190.02,4560.0,161.09,161.1239,160.9883,161.1239,4560.0
2019-03-20 13:20:00,190.01,190.14,189.92,190.08,5211.0,161.1155,161.2257,161.0391,161.1748,5211.0
2019-03-20 13:25:00,190.07,190.09,190.0,190.01,4127.0,161.1663,161.1833,161.107,161.1155,4127.0
2019-03-20 13:30:00,190.0,190.01,189.77,189.8,34521.0,161.107,161.1155,160.912,160.9374,34521.0
2019-03-20 13:35:00,189.8,189.8,189.61,189.66,6904.0,160.9374,160.9374,160.7763,160.8187,6904.0
2019-03-20 13:40:00,189.69,189.83,189.68,189.77,8230.0,160.8441,160.9628,160.8356,160.912,8230.0
2019-03-20 13:45:00,189.75,189.76,189.63,189.63,8205.0,160.895,160.9035,160.7932,160.7932,8205.0
2019-03-20 13:50:00,189.63,189.63,189.45,189.54,16949.0,160.7932,160.7932,160.6406,160.7169,16949.0
2019-03-20 13:55:00,189.53,189.59,189.44,189.48,6205.0,160.7085,160.7593,160.6321,160.6661,6205.0
2019-03-20 14:00:00,189.63,190.68,189.63,190.68,74317.0,160.7932,161.6836,160.7932,161.6836,74317.0
2019-03-20 14:05:00,190.77,190.91,190.56,190.76,18888.0,161.7599,161.8786,161.5818,161.7514,18888.0
2019-03-20 14:10:00,190.76,191.29,190.74,191.13,7031.0,161.7514,162.2008,161.7344,162.0651,7031.0
2019-03-20 14:15:00,191.2,191.42,191.09,191.42,4944.0,162.1245,162.311,162.0312,162.311,4944.0
2019-03-20 14:20:00,191.39,191.75,191.39,191.57,11868.0,162.2856,162.5909,162.2856,162.4382,11868.0
2019-03-20 14:25:00,191.66,191.98,191.65,191.98,8347.0,162.5145,162.7859,162.5061,162.7859,8347.0
2019-03-20 14:30:00,192.05,192.16,191.84,191.85,11300.0,162.8452,162.9385,162.6672,162.6757,11300.0
2019-03-20 14:35:00,191.87,191.91,191.61,191.61,6783.0,162.6926,162.7265,162.4721,162.4721,6783.0
2019-03-20 14:40:00,191.6,191.63,191.2,191.48,8031.0,162.4637,162.4891,162.1245,162.3619,8031.0
2019-03-20 14:45:00,191.4,191.72,191.36,191.59,6934.0,162.2941,162.5654,162.2602,162.4552,6934.0
2019-03-20 14:50:00,191.62,191.76,191.49,191.55,6414.0,162.4806,162.5993,162.3704,162.4213,6414.0
2019-03-20 14:55:00,191.46,191.7,191.37,191.52,7486.0,162.345,162.5485,162.2686,162.3958,7486.0
2019-03-20 15:00:00,191.61,191.68,191.25,191.28,13679.0,162.4721,162.5315,162.1669,162.1923,13679.0
2019-03-20 15:05:00,191.25,191.43,191.2,191.39,11281.0,162.1669,162.3195,162.1245,162.2856,11281.0
2019-03-20 15:10:00,191.36,191.48,191.19,191.44,12731.0,162.2602,162.3619,162.116,162.328,12731.0
2019-03-20 15:15:00,191.48,191.53,191.32,191.4,14082.0,162.3619,162.4043,162.2262,162.2941,14082.0
2019-03-20 15:20:00,191.44,191.51,191.28,191.38,15317.0,162.328,162.3874,162.1923,162.2771,15317.0
2019-03-20 15:25:00,191.39,191.62,191.39,191.55,16255.0,162.2856,162.4806,162.2856,162.4213,16255.0
2019-03-20 15:30:00,191.55,191.6,191.06,191.18,22503.0,162.4213,162.4637,162.0058,162.1075,22503.0
2019-03-20 15:35:00,191.19,191.54,191.14,191.34,29357.0,162.116,162.4128,162.0736,162.2432,29357.0
2019-03-20 15:40:00,191.34,191.54,191.24,191.5,36872.0,162.2432,162.4128,162.1584,162.3789,36872.0
2019-03-20 15:45:00,191.54,191.71,191.5,191.57,42017.0,162.4128,162.5569,162.3789,162.4382,42017.0
2019-03-20 15:50:00,191.57,191.57,191.38,191.51,58509.0,162.4382,162.4382,162.2771,162.3874,58509.0
2019-03-20 15:55:00,191.54,191.82,191.36,191.54,95498.0,162.4128,162.6502,162.2602,162.4128,95498.0
2019-03-21 09:30:00,191.16,191.5,190.8,190.84,31777.0,162.0906,162.3789,161.7853,161.8192,31777.0
2019-03-21 09:35:00,191.02,191.8,190.94,191.8,51040.0,161.9719,162.6333,161.904,162.6333,51040.0
2019-03-21 09:40:00,191.87,191.98,191.54,191.91,19589.0,162.6926,162.7859,162.4128,162.7265,19589.0
2019-03-21 09:45:00,191.73,192.45,191.71,192.36,7950.0,162.5739,163.1844,162.5569,163.1081,7950.0
2019-03-21 09:50:00,192.39,192.39,191.84,191.94,11301.0,163.1335,163.1335,162.6672,162.752,11301.0
2019-03-21 09:55:00,192.06,192.21,191.95,191.98,3553.0,162.8537,162.9809,162.7604,162.7859,3553.0
2019-03-21 10:00:00,191.89,192.22,191.75,192.22,19568.0,162.7096,162.9894,162.5909,162.9894,19568.0
2019-03-21 10:05:00,192.22,192.28,192.0,192.05,10029.0,162.9894,163.0403,162.8028,162.8452,10029.0
2019-03-21 10:10:00,192.13,192.33,192.1,192.17,8024.0,162.9131,163.0827,162.8876,162.947,8024.0
2019-03-21 10:15:00,192.25,192.51,192.21,192.28,8002.0,163.0148,163.2353,162.9809,163.0403,8002.0
2019-03-21 10:20:00,192.27,192.44,192.21,192.38,11169.0,163.0318,163.1759,162.9809,163.1251,11169.0
2019-03-21 10:25:00,192.42,192.84,192.38,192.76,7133.0,163.159,163.5151,163.1251,163.4473,7133.0
2019-03-21 10:30:00,192.82,192.86,192.6,192.78,10987.0,163.4981,163.5321,163.3116,163.4642,10987.0
2019-03-21 10:35:00,192.8,193.16,192.77,193.15,16101.0,163.4812,163.7864,163.4557,163.778,16101.0
2019-03-21 10:40:00,193.08,193.21,192.93,193.05,11806.0,163.7186,163.8288,163.5914,163.6932,11806.0
2019-03-21 10:45:00,193.0,193.25,192.86,193.24,29891.0,163.6508,163.8628,163.5321,163.8543,29891.0
2019-03-21 10:50:00,193.22,193.34,193.07,193.07,8714.0,163.8373,163.9391,163.7101,163.7101,8714.0
2019-03-21 10:55:00,193.04,193.23,192.9,193.23,7800.0,163.6847,163.8458,163.566,163.8458,7800.0
2019-03-21 11:00:00,193.22,193.69,193.22,193.64,19803.0,163.8373,164.2358,163.8373,164.1934,19803.0
2019-03-21 11:05:00,193.67,193.99,193.63,193.82,12809.0,164.2189,164.4902,164.185,164.3461,12809.0
2019-03-21 11:10:00,193.85,193.98,193.8,193.89,17276.0,164.3715,164.4817,164.3291,164.4054,17276.0
2019-03-21 11:15:00,193.87,194.01,193.77,194.0,19337.0,164.3885,164.5072,164.3037,164.4987,19337.0
2019-03-21 11:20:00,193.98,194.11,193.87,193.92,18388.0,164.4817,164.592,164.3885,164.4309,18388.0
2019-03-21 11:25:00,193.82,193.92,193.68,193.79,35932.0,164.3461,164.4309,164.2274,164.3206,35932.0
2019-03-21 11:30:00,193.79,194.02,193.66,193.89,18647.0,164.3206,164.5157,164.2104,164.4054,18647.0
2019-03-21 11:35:00,193.89,194.13,193.88,193.98,7950.0,164.4054,164.6089,164.397,164.4817,7950.0
2019-03-21 11:40:00,193.95,194.18,193.91,194.12,8811.0,164.4563,164.6513,164.4224,164.6005,8811.0
2019-03-21 11:45:00,194.1,194.1,193.9,193.99,7573.0,164.5835,164.5835,164.4139,164.4902,7573.0
2019-03-21 11:50:00,193.98,194.09,193.93,194.03,7299.0,164.4817,164.575,164.4394,164.5241,7299.0
2019-03-21 11:55:00,194.05,194.38,194.0,194.38,15257.0,164.5411,164.8209,164.4987,164.8209,15257.0
2019-03-21 12:00:00,194.32,194.33,193.93,194.06,65851.0,164.77,164.7785,164.4394,164.5496,65851.0
2019-03-21 12:05:00,194.01,194.06,193.91,193.91,10006.0,164.5072,164.5496,164.4224,164.4224,10006.0
2019-03-21 12:10:00,193.98,194.0,193.87,193.91,28132.0,164.4817,164.4987,164.3885,164.4224,28132.0
2019-03-21 12:15:00,193.94,194.0,193.64,193.64,9632.0,164.4478,164.4987,164.1934,164.1934,9632.0
2019-03-21 12:20:00,193.68,193.7,193.45,193.63,11690.0,164.2274,164.2443,164.0323,164.185,11690.0
2019-03-21 12:25:00,193.59,193.6,193.3,193.3,6587.0,164.1511,164.1595,163.9052,163.9052,6587.0
2019-03-21 12:30:00,193.3,193.3,193.09,193.24,8617.0,163.9052,163.9052,163.7271,163.8543,8617.0
2019-03-21 12:35:00,193.27,193.33,193.21,193.22,4149.0,163.8797,163.9306,163.8288,163.8373,4149.0
2019-03-21 12:40:00,193.26,193.33,193.12,193.12,6756.0,163.8712,163.9306,163.7525,163.7525,6756.0
2019-03-21 12:45:00,193.09,193.15,192.96,192.97,3818.0,163.7271,163.778,163.6169,163.6253,3818.0
2019-03-21 12:50:00,192.96,193.5,192.96,193.5,8686.0,163.6169,164.0747,163.6169,164.0747,8686.0
2019-03-21 12:55:00,193.52,193.74,193.5,193.53,4772.0,164.0917,164.2782,164.0747,164.1002,4772.0
2019-03-21 13:00:00,193.56,193.65,193.51,193.56,3765.0,164.1256,164.2019,164.0832,164.1256,3765.0
2019-03-21 13:05:00,193.55,193.74,193.55,193.72,6039.0,164.1171,164.2782,164.1171,164.2613,6039.0
2019-03-21 13:10:00,193.73,193.75,193.54,193.55,4887.0,164.2698,164.2867,164.1087,164.1171,4887.0
2019-03-21 13:15:00,193.6,193.73,193.54,193.65,7469.0,164.1595,164.2698,164.1087,164.2019,7469.0
2019-03-21 13:20:00,193.62,193.72,193.51,193.58,4176.0,164.1765,164.2613,164.0832,164.1426,4176.0
2019-03-21 13:25:00,193.61,193.69,193.55,193.62,5959.0,164.168,164.2358,164.1171,164.1765,5959.0
2019-03-21 13:30:00,193.65,193.75,193.6,193.67,4294.0,164.2019,164.2867,164.1595,164.2189,4294.0
2019-03-21 13:35:00,193.66,193.7,193.55,193.66,22095.0,164.2104,164.2443,164.1171,164.2104,22095.0
2019-03-21 13:40:00,193.66,193.69,193.54,193.67,5400.0,164.2104,164.2358,164.1087,164.2189,5400.0
2019-03-21 13:45:00,193.64,193.88,193.59,193.88,4223.0,164.1934,164.397,164.1511,164.397,4223.0
2019-03-21 13:50:00,193.88,193.98,193.79,193.96,4707.0,164.397,164.4817,164.3206,164.4648,4707.0
2019-03-21 13:55:00,193.93,193.93,193.72,193.82,5577.0,164.4394,164.4394,164.2613,164.3461,5577.0
2019-03-21 14:00:00,193.85,193.96,193.79,193.87,6606.0,164.3715,164.4648,164.3206,164.3885,6606.0
2019-03-21 14:05:00,193.94,194.18,193.87,194.16,14894.0,164.4478,164.6513,164.3885,164.6344,14894.0
2019-03-21 14:10:00,194.13,194.4,194.12,194.31,19252.0,164.6089,164.8379,164.6005,164.7616,19252.0
2019-03-21 14:15:00,194.36,194.45,194.29,194.41,12653.0,164.804,164.8803,164.7446,164.8464,12653.0
2019-03-21 14:20:00,194.45,194.51,194.31,194.4,14713.0,164.8803,164.9312,164.7616,164.8379,14713.0
2019-03-21 14:25:00,194.43,194.46,194.29,194.33,29912.0,164.8633,164.8888,164.7446,164.7785,29912.0
2019-03-21 14:30:00,194.39,194.53,194.31,194.39,10643.0,164.8294,164.9481,164.7616,164.8294,10643.0
2019-03-21 14:35:00,194.42,194.53,194.35,194.53,14822.0,164.8548,164.9481,164.7955,164.9481,14822.0
2019-03-21 14:40:00,194.5,194.56,194.39,194.52,11653.0,164.9227,164.9735,164.8294,164.9396,11653.0
2019-03-21 14:45:00,194.49,194.54,194.46,194.49,9704.0,164.9142,164.9566,164.8888,164.9142,9704.0
2019-03-21 14:50:00,194.51,194.54,194.45,194.46,7828.0,164.9312,164.9566,164.8803,164.8888,7828.0
2019-03-21 14:55:00,194.45,194.46,194.29,194.31,12278.0,164.8803,164.8888,164.7446,164.7616,12278.0
2019-03-21 15:00:00,194.3,194.31,194.05,194.22,22731.0,164.7531,164.7616,164.5411,164.6853,22731.0
2019-03-21 15:05:00,194.27,194.38,194.14,194.36,14439.0,164.7276,164.8209,164.6174,164.804,14439.0
2019-03-21 15:10:00,194.3,194.3,193.97,194.03,8767.0,164.7531,164.7531,164.4733,164.5241,8767.0
2019-03-21 15:15:00,194.03,194.2,194.03,194.13,9232.0,164.5241,164.6683,164.5241,164.6089,9232.0
2019-03-21 15:20:00,194.16,194.28,194.14,194.27,5029.0,164.6344,164.7361,164.6174,164.7276,5029.0
2019-03-21 15:25:00,194.29,194.29,194.03,194.03,5975.0,164.7446,164.7446,164.5241,164.5241,5975.0
2019-03-21 15:30:00,194.05,194.43,194.04,194.38,12248.0,164.5411,164.8633,164.5326,164.8209,12248.0
2019-03-21 15:35:00,194.43,194.57,194.33,194.51,16302.0,164.8633,164.982,164.7785,164.9312,16302.0
2019-03-21 15:40:00,194.49,194.64,194.46,194.55,19888.0,164.9142,165.0414,164.8888,164.9651,19888.0
2019-03-21 15:45:00,194.56,194.6,194.46,194.51,33293.0,164.9735,165.0075,164.8888,164.9312,33293.0
2019-03-21 15:50:00,194.49,194.6,194.42,194.55,52783.0,164.9142,165.0075,164.8548,164.9651,52783.0
2019-03-21 15:55:00,194.55,194.75,194.51,194.71,88853.0,164.9651,165.1347,164.9312,165.1007,88853.0
2019-03-22 09:30:00,194.24,195.0,194.1,194.83,65082.0,164.7022,165.3466,164.5835,165.2025,65082.0
2019-03-22 09:35:00,194.91,195.41,194.8,195.14,15660.0,165.2703,165.6943,165.1771,165.4653,15660.0
2019-03-22 09:40:00,195.15,195.81,195.1,195.65,28154.0,165.4738,166.0335,165.4314,165.8978,28154.0
2019-03-22 09:45:00,195.59,195.71,195.37,195.69,14848.0,165.8469,165.9487,165.6604,165.9317,14848.0
2019-03-22 09:50:00,195.8,196.13,195.79,196.03,11102.0,166.025,166.3048,166.0165,166.22,11102.0
2019-03-22 09:55:00,196.08,196.73,196.08,196.5,141479.0,166.2624,166.8136,166.2624,166.6185,141479.0
2019-03-22 10:00:00,196.6,196.79,196.54,196.69,11067.0,166.7033,166.8644,166.6525,166.7796,11067.0
2019-03-22 10:05:00,196.6,196.75,196.58,196.62,11817.0,166.7033,166.8305,166.6864,166.7203,11817.0
2019-03-22 10:10:00,196.56,196.67,196.38,196.44,44271.0,166.6694,166.7627,166.5168,166.5677,44271.0
2019-03-22 10:15:00,196.5,196.54,196.3,196.3,25585.0,166.6185,166.6525,166.4489,166.4489,25585.0
2019-03-22 10:20:00,196.3,196.41,195.93,195.95,7470.0,166.4489,166.5422,166.1352,166.1522,7470.0
2019-03-22 10:25:00,196.01,196.01,195.78,195.78,13540.0,166.203,166.203,166.008,166.008,13540.0
2019-03-22 10:30:00,195.83,196.25,195.82,196.14,20414.0,166.0504,166.4066,166.0419,166.3133,20414.0
2019-03-22 10:35:00,196.23,196.38,195.9,195.92,10610.0,166.3896,166.5168,166.1098,166.1267,10610.0
2019-03-22 10:40:00,195.91,196.17,195.81,195.81,14781.0,166.1183,166.3387,166.0335,166.0335,14781.0
2019-03-22 10:45:00,195.81,195.84,195.1,195.22,23465.0,166.0335,166.0589,165.4314,165.5332,23465.0
2019-03-22 10:50:00,195.23,195.65,195.16,195.65,12432.0,165.5417,165.8978,165.4823,165.8978,12432.0
2019-03-22 10:55:00,195.71,195.86,195.57,195.6,14329.0,165.9487,166.0759,165.83,165.8554,14329.0
2019-03-22 11:00:00,195.64,195.7,195.36,195.37,57798.0,165.8893,165.9402,165.6519,165.6604,57798.0
2019-03-22 11:05:00,195.36,195.6,195.31,195.47,12929.0,165.6519,165.8554,165.6095,165.7452,12929.0
2019-03-22 11:10:00,195.48,195.76,195.44,195.66,15212.0,165.7536,165.9911,165.7197,165.9063,15212.0
2019-03-22 11:15:00,195.65,195.72,195.58,195.65,11156.0,165.8978,165.9571,165.8384,165.8978,11156.0
2019-03-22 11:20:00,195.58,195.65,195.22,195.27,6242.0,165.8384,165.8978,165.5332,165.5756,6242.0
2019-03-22 11:25:00,195.22,195.44,195.21,195.33,7207.0,165.5332,165.7197,165.5247,165.6265,7207.0
2019-03-22 11:30:00,195.31,195.48,195.29,195.48,10729.0,165.6095,165.7536,165.5925,165.7536,10729.0
2019-03-22 11:35:00,195.5,195.5,195.27,195.27,6158.0,165.7706,165.7706,165.5756,165.5756,6158.0
2019-03-22 11:40:00,195.28,195.34,195.15,195.25,8731.0,165.5841,165.6349,165.4738,165.5586,8731.0
2019-03-22 11:45:00,195.25,195.27,194.99,195.07,14777.0,165.5586,165.5756,165.3382,165.406,14777.0
2019-03-22 11:50:00,195.04,195.05,194.68,194.86,8412.0,165.3806,165.389,165.0753,165.2279,8412.0
2019-03-22 11:55:00,194.84,194.88,194.41,194.46,49964.0,165.211,165.2449,164.8464,164.8888,49964.0
2019-03-22 12:00:00,194.4,194.56,194.39,194.45,7666.0,164.8379,164.9735,164.8294,164.8803,7666.0
2019-03-22 12:05:00,194.45,194.5,194.27,194.38,5600.0,164.8803,164.9227,164.7276,164.8209,5600.0
2019-03-22 12:10:00,194.38,194.39,194.14,194.17,7426.0,164.8209,164.8294,164.6174,164.6429,7426.0
2019-03-22 12:15:00,194.18,194.29,194.11,194.19,9914.0,164.6513,164.7446,164.592,164.6598,9914.0
2019-03-22 12:20:00,194.24,194.5,194.16,194.44,10537.0,164.7022,164.9227,164.6344,164.8718,10537.0
2019-03-22 12:25:00,194.48,194.51,194.09,194.27,61471.0,164.9057,164.9312,164.575,164.7276,61471.0
2019-03-22 12:30:00,194.28,194.49,194.28,194.4,6093.0,164.7361,164.9142,164.7361,164.8379,6093.0
2019-03-22 12:35:00,194.38,194.38,194.23,194.23,5694.0,164.8209,164.8209,164.6937,164.6937,5694.0
2019-03-22 12:40:00,194.21,194.27,194.03,194.03,23704.0,164.6768,164.7276,164.5241,164.5241,23704.0
2019-03-22 12:45:00,194.01,194.11,193.94,194.11,9973.0,164.5072,164.592,164.4478,164.592,9973.0
2019-03-22 12:50:00,194.1,194.32,194.08,194.19,16742.0,164.5835,164.77,164.5665,164.6598,16742.0
2019-03-22 12:55:00,194.16,194.23,194.09,194.2,6292.0,164.6344,164.6937,164.575,164.6683,6292.0
2019-03-22 13:00:00,194.16,194.34,194.15,194.2,7129.0,164.6344,164.787,164.6259,164.6683,7129.0
2019-03-22 13:05:00,194.15,194.31,194.12,194.28,7330.0,164.6259,164.7616,164.6005,164.7361,7330.0
2019-03-22 13:10:00,194.31,194.47,194.31,194.45,10016.0,164.7616,164.8972,164.7616,164.8803,10016.0
2019-03-22 13:15:00,194.49,194.49,194.38,194.48,6173.0,164.9142,164.9142,164.8209,164.9057,6173.0
2019-03-22 13:20:00,194.45,194.48,194.28,194.41,9069.0,164.8803,164.9057,164.7361,164.8464,9069.0
2019-03-22 13:25:00,194.39,194.45,194.34,194.43,11885.0,164.8294,164.8803,164.787,164.8633,11885.0
2019-03-22 13:30:00,194.43,194.5,194.33,194.36,21893.0,164.8633,164.9227,164.7785,164.804,21893.0
2019-03-22 13:35:00,194.39,194.42,194.21,194.22,13197.0,164.8294,164.8548,164.6768,164.6853,13197.0
2019-03-22 13:40:00,194.17,194.17,193.99,194.1,6000.0,164.6429,164.6429,164.4902,164.5835,6000.0
2019-03-22 13:45:00,194.05,194.09,193.71,193.71,9147.0,164.5411,164.575,164.2528,164.2528,9147.0
2019-03-22 13:50:00,193.74,193.77,193.57,193.58,9045.0,164.2782,164.3037,164.1341,164.1426,9045.0
2019-03-22 13:55:00,193.55,193.57,193.32,193.32,8172.0,164.1171,164.1341,163.9221,163.9221,8172.0
2019-03-22 14:00:00,193.35,193.6,193.32,193.53,10172.0,163.9475,164.1595,163.9221,164.1002,10172.0
2019-03-22 14:05:00,193.53,193.53,193.21,193.35,10297.0,164.1002,164.1002,163.8288,163.9475,10297.0
2019-03-22 14:10:00,193.32,193.7,193.25,193.67,12760.0,163.9221,164.2443,163.8628,164.2189,12760.0
2019-03-22 14:15:00,193.75,193.91,193.54,193.56,14087.0,164.2867,164.4224,164.1087,164.1256,14087.0
2019-03-22 14:20:00,193.57,193.69,193.43,193.49,13310.0,164.1341,164.2358,164.0154,164.0663,13310.0
2019-03-22 14:25:00,193.46,193.71,193.37,193.67,18367.0,164.0408,164.2528,163.9645,164.2189,18367.0
2019-03-22 14:30:00,193.68,193.89,193.55,193.59,16743.0,164.2274,164.4054,164.1171,164.1511,16743.0
2019-03-22 14:35:00,193.59,193.84,193.54,193.83,10173.0,164.1511,164.363,164.1087,164.3546,10173.0
2019-03-22 14:40:00,193.86,194.08,193.86,194.07,8601.0,164.38,164.5665,164.38,164.5581,8601.0
2019-03-22 14:45:00,194.1,194.4,194.09,194.35,9484.0,164.5835,164.8379,164.575,164.7955,9484.0
2019-03-22 14:50:00,194.37,194.6,194.37,194.41,18601.0,164.8124,165.0075,164.8124,164.8464,18601.0
2019-03-22 14:55:00,194.43,194.5,194.33,194.47,8996.0,164.8633,164.9227,164.7785,164.8972,8996.0
2019-03-22 15:00:00,194.48,194.56,194.4,194.48,14573.0,164.9057,164.9735,164.8379,164.9057,14573.0
2019-03-22 15:05:00,194.48,194.64,194.45,194.47,22509.0,164.9057,165.0414,164.8803,164.8972,22509.0
2019-03-22 15:10:00,194.44,194.44,194.2,194.25,13079.0,164.8718,164.8718,164.6683,164.7107,13079.0
2019-03-22 15:15:00,194.27,194.32,194.16,194.32,12069.0,164.7276,164.77,164.6344,164.77,12069.0
2019-03-22 15:20:00,194.31,194.73,194.31,194.7,13462.0,164.7616,165.1177,164.7616,165.0923,13462.0
2019-03-22 15:25:00,194.69,194.69,194.36,194.36,18986.0,165.0838,165.0838,164.804,164.804,18986.0
2019-03-22 15:30:00,194.39,194.39,193.9,193.91,23584.0,164.8294,164.8294,164.4139,164.4224,23584.0
2019-03-22 15:35:00,193.91,194.05,193.7,193.75,17561.0,164.4224,164.5411,164.2443,164.2867,17561.0
2019-03-22 15:40:00,193.76,193.8,193.61,193.69,22285.0,164.2952,164.3291,164.168,164.2358,22285.0
2019-03-22 15:45:00,193.73,194.08,193.73,194.03,28403.0,164.2698,164.5665,164.2698,164.5241,28403.0
2019-03-22 15:50:00,194.04,194.05,193.87,193.92,43519.0,164.5326,164.5411,164.3885,164.4309,43519.0
2019-03-22 15:55:00,193.9,194.04,193.64,193.67,99633.0,164.4139,164.5326,164.1934,164.2189,99633.0
2019-03-25 09:30:00,194.1,194.5,193.53,193.78,31046.0,164.5835,164.9227,164.1002,164.3122,31046.0
2019-03-25 09:35:00,193.78,194.64,193.77,194.21,12070.0,164.3122,165.0414,164.3037,164.6768,12070.0
2019-03-25 09:40:00,194.18,194.67,194.07,194.33,9624.0,164.6513,165.0668,164.5581,164.7785,9624.0
2019-03-25 09:45:00,194.46,194.68,194.02,194.57,4825.0,164.8888,165.0753,164.5157,164.982,4825.0
2019-03-25 09:50:00,194.64,194.69,194.3,194.69,11248.0,165.0414,165.0838,164.7531,165.0838,11248.0
2019-03-25 09:55:00,194.8,194.94,194.61,194.84,10821.0,165.1771,165.2958,165.0159,165.211,10821.0
2019-03-25 10:00:00,194.85,195.06,194.68,195.03,11879.0,165.2194,165.3975,165.0753,165.3721,11879.0
2019-03-25 10:05:00,195.02,195.12,194.86,195.05,44731.0,165.3636,165.4484,165.2279,165.389,44731.0
2019-03-25 10:10:00,195.07,195.07,194.71,194.9,9450.0,165.406,165.406,165.1007,165.2618,9450.0
2019-03-25 10:15:00,194.9,195.19,194.84,195.02,9830.0,165.2618,165.5077,165.211,165.3636,9830.0
2019-03-25 10:20:00,194.88,194.88,194.37,194.48,6066.0,165.2449,165.2449,164.8124,164.9057,6066.0
2019-03-25 10:25:00,194.47,194.48,194.27,194.44,5560.0,164.8972,164.9057,164.7276,164.8718,5560.0
2019-03-25 10:30:00,194.38,194.75,194.38,194.75,6434.0,164.8209,165.1347,164.8209,165.1347,6434.0
2019-03-25 10:35:00,194.77,195.1,194.74,194.86,5673.0,165.1516,165.4314,165.1262,165.2279,5673.0
2019-03-25 10:40:00,194.82,194.99,194.8,194.96,3452.0,165.194,165.3382,165.1771,165.3127,3452.0
2019-03-25 10:45:00,195.0,195.13,194.9,195.1,7448.0,165.3466,165.4569,165.2618,165.4314,7448.0
2019-03-25 10:50:00,195.13,195.73,195.13,195.65,9213.0,165.4569,165.9656,165.4569,165.8978,9213.0
2019-03-25 10:55:00,195.57,195.89,195.52,195.67,16978.0,165.83,166.1013,165.7876,165.9148,16978.0
2019-03-25 11:00:00,195.67,195.89,195.62,195.67,19263.0,165.9148,166.1013,165.8724,165.9148,19263.0
2019-03-25 11:05:00,195.69,195.95,195.66,195.76,10402.0,165.9317,166.1522,165.9063,165.9911,10402.0
2019-03-25 11:10:00,195.81,195.85,195.46,195.59,6924.0,166.0335,166.0674,165.7367,165.8469,6924.0
2019-03-25 11:15:00,195.59,196.15,195.57,196.1,81054.0,165.8469,166.3218,165.83,166.2794,81054.0
2019-03-25 11:20:00,196.16,196.16,195.78,195.81,21023.0,166.3302,166.3302,166.008,166.0335,21023.0
2019-03-25 11:25:00,195.89,196.12,195.84,196.12,6917.0,166.1013,166.2963,166.0589,166.2963,6917.0
2019-03-25 11:30:00,196.09,196.21,195.89,195.96,8673.0,166.2709,166.3726,166.1013,166.1607,8673.0
2019-03-25 11:35:00,196.01,196.17,195.97,196.09,5634.0,166.203,166.3387,166.1691,166.2709,5634.0
2019-03-25 11:40:00,196.1,196.1,195.58,195.59,5841.0,166.2794,166.2794,165.8384,165.8469,5841.0
2019-03-25 11:45:00,195.56,195.62,195.15,195.16,9400.0,165.8215,165.8724,165.4738,165.4823,9400.0
2019-03-25 11:50:00,195.12,195.39,195.12,195.35,7600.0,165.4484,165.6773,165.4484,165.6434,7600.0
2019-03-25 11:55:00,195.24,195.32,195.15,195.24,3876.0,165.5501,165.618,165.4738,165.5501,3876.0
2019-03-25 12:00:00,195.25,195.4,195.14,195.37,7014.0,165.5586,165.6858,165.4653,165.6604,7014.0
2019-03-25 12:05:00,195.37,195.58,195.34,195.37,10202.0,165.6604,165.8384,165.6349,165.6604,10202.0
2019-03-25 12:10:00,195.32,195.46,195.19,195.39,6351.0,165.618,165.7367,165.5077,165.6773,6351.0
2019-03-25 12:15:00,195.3,195.38,195.09,195.17,6288.0,165.601,165.6689,165.423,165.4908,6288.0
2019-03-25 12:20:00,195.19,195.25,195.11,195.18,12835.0,165.5077,165.5586,165.4399,165.4993,12835.0
2019-03-25 12:25:00,195.18,195.41,195.06,195.39,15033.0,165.4993,165.6943,165.3975,165.6773,15033.0
2019-03-25 12:30:00,195.4,195.74,195.4,195.45,21909.0,165.6858,165.9741,165.6858,165.7282,21909.0
2019-03-25 12:35:00,195.42,195.46,195.29,195.32,5716.0,165.7028,165.7367,165.5925,165.618,5716.0
2019-03-25 12:40:00,195.34,195.35,195.14,195.18,5327.0,165.6349,165.6434,165.4653,165.4993,5327.0
2019-03-25 12:45:00,195.19,195.43,195.17,195.39,7464.0,165.5077,165.7112,165.4908,165.6773,7464.0
2019-03-25 12:50:00,195.38,195.42,195.27,195.42,3077.0,165.6689,165.7028,165.5756,165.7028,3077.0
2019-03-25 12:55:00,195.44,195.79,195.42,195.74,14901.0,165.7197,166.0165,165.7028,165.9741,14901.0
2019-03-25 13:00:00,195.8,195.81,195.66,195.66,11156.0,166.025,166.0335,165.9063,165.9063,11156.0
2019-03-25 13:05:00,195.63,195.9,195.62,195.83,8878.0,165.8808,166.1098,165.8724,166.0504,8878.0
2019-03-25 13:10:00,195.82,196.06,195.82,196.05,16019.0,166.0419,166.2454,166.0419,166.237,16019.0
2019-03-25 13:15:00,196.05,196.08,195.84,195.88,12427.0,166.237,166.2624,166.0589,166.0928,12427.0
2019-03-25 13:20:00,195.86,195.87,195.61,195.67,6693.0,166.0759,166.0843,165.8639,165.9148,6693.0
2019-03-25 13:25:00,195.69,195.71,195.52,195.53,9413.0,165.9317,165.9487,165.7876,165.796,9413.0
2019-03-25 13:30:00,195.52,195.53,195.32,195.49,7469.0,165.7876,165.796,165.618,165.7621,7469.0
2019-03-25 13:35:00,195.48,195.53,195.4,195.45,3200.0,165.7536,165.796,165.6858,165.7282,3200.0
2019-03-25 13:40:00,195.44,195.5,195.42,195.43,7700.0,165.7197,165.7706,165.7028,165.7112,7700.0
2019-03-25 13:45:00,195.45,195.45,195.23,195.28,6927.0,165.7282,165.7282,165.5417,165.5841,6927.0
2019-03-25 13:50:00,195.31,195.31,195.14,195.14,4273.0,165.6095,165.6095,165.4653,165.4653,4273.0
2019-03-25 13:55:00,195.12,195.27,195.06,195.27,4639.0,165.4484,165.5756,165.3975,165.5756,4639.0
2019-03-25 14:00:00,195.31,195.54,195.29,195.46,11345.0,165.6095,165.8045,165.5925,165.7367,11345.0
2019-03-25 14:05:00,195.42,195.45,195.33,195.39,9675.0,165.7028,165.7282,165.6265,165.6773,9675.0
2019-03-25 14:10:00,195.39,195.45,195.27,195.35,17978.0,165.6773,165.7282,165.5756,165.6434,17978.0
2019-03-25 14:15:00,195.32,195.39,195.13,195.26,12081.0,165.618,165.6773,165.4569,165.5671,12081.0
2019-03-25 14:20:00,195.24,195.38,195.19,195.28,14648.0,165.5501,165.6689,165.5077,165.5841,14648.0
2019-03-25 14:25:00,195.28,195.32,195.17,195.22,5721.0,165.5841,165.618,165.4908,165.5332,5721.0
2019-03-25 14:30:00,195.23,195.32,195.22,195.23,3944.0,165.5417,165.618,165.5332,165.5417,3944.0
2019-03-25 14:35:00,195.28,195.44,195.13,195.24,626608.0,165.5841,165.7197,165.4569,165.5501,626608.0
2019-03-25 14:40:00,195.22,195.29,195.04,195.1,10951.0,165.5332,165.5925,165.3806,165.4314,10951.0
2019-03-25 14:45:00,195.09,195.39,195.05,195.37,19261.0,165.423,165.6773,165.389,165.6604,19261.0
2019-03-25 14:50:00,195.4,195.77,195.39,195.74,16748.0,165.6858,165.9995,165.6773,165.9741,16748.0
2019-03-25 14:55:00,195.75,196.02,195.73,195.9,10628.0,165.9826,166.2115,165.9656,166.1098,10628.0
2019-03-25 15:00:00,195.93,195.93,195.7,195.78,10663.0,166.1352,166.1352,165.9402,166.008,10663.0
2019-03-25 15:05:00,195.8,195.8,195.62,195.78,10951.0,166.025,166.025,165.8724,166.008,10951.0
2019-03-25 15:10:00,195.75,196.14,195.75,196.13,14449.0,165.9826,166.3133,165.9826,166.3048,14449.0
2019-03-25 15:15:00,196.12,196.14,195.91,196.02,9836.0,166.2963,166.3133,166.1183,166.2115,9836.0
2019-03-25 15:20:00,196.02,196.21,196.01,196.2,20866.0,166.2115,166.3726,166.203,166.3642,20866.0
2019-03-25 15:25:00,196.2,196.31,196.1,196.12,14275.0,166.3642,166.4574,166.2794,166.2963,14275.0
2019-03-25 15:30:00,196.11,196.2,195.86,195.86,13933.0,166.2878,166.3642,166.0759,166.0759,13933.0
2019-03-25 15:35:00,195.86,196.06,195.79,195.81,20464.0,166.0759,166.2454,166.0165,166.0335,20464.0
2019-03-25 15:40:00,195.81,195.93,195.76,195.93,14662.0,166.0335,166.1352,165.9911,166.1352,14662.0
2019-03-25 15:45:00,195.93,195.93,195.71,195.74,24022.0,166.1352,166.1352,165.9487,165.9741,24022.0
2019-03-25 15:50:00,195.77,195.98,195.7,195.98,32805.0,165.9995,166.1776,165.9402,166.1776,32805.0
2019-03-25 15:55:00,196.04,196.04,195.66,195.69,90578.0,166.2285,166.2285,165.9063,165.9317,90578.0
2019-03-26 09:30:00,196.65,196.67,195.64,195.65,26192.0,166.7457,166.7627,165.8893,165.8978,26192.0
2019-03-26 09:35:00,195.62,196.05,195.5,195.67,10402.0,165.8724,166.237,165.7706,165.9148,10402.0
2019-03-26 09:40:00,195.8,196.21,195.71,196.13,15986.0,166.025,166.3726,165.9487,166.3048,15986.0
2019-03-26 09:45:00,196.12,196.14,195.84,195.84,13526.0,166.2963,166.3133,166.0589,166.0589,13526.0
2019-03-26 09:50:00,195.85,196.08,195.83,195.94,15428.0,166.0674,166.2624,166.0504,166.1437,15428.0
2019-03-26 09:55:00,195.91,195.91,195.2,195.25,8785.0,166.1183,166.1183,165.5162,165.5586,8785.0
2019-03-26 10:00:00,195.26,195.82,195.25,195.68,14294.0,165.5671,166.0419,165.5586,165.9232,14294.0
2019-03-26 10:05:00,195.77,195.87,195.57,195.81,14140.0,165.9995,166.0843,165.83,166.0335,14140.0
2019-03-26 10:10:00,195.79,195.83,195.65,195.79,9876.0,166.0165,166.0504,165.8978,166.0165,9876.0
2019-03-26 10:15:00,195.81,195.82,195.49,195.5,10589.0,166.0335,166.0419,165.7621,165.7706,10589.0
2019-03-26 10:20:00,195.46,195.6,195.46,195.52,9224.0,165.7367,165.8554,165.7367,165.7876,9224.0
2019-03-26 10:25:00,195.48,195.54,195.41,195.46,11308.0,165.7536,165.8045,165.6943,165.7367,11308.0
2019-03-26 10:30:00,195.46,195.58,195.4,195.57,11177.0,165.7367,165.8384,165.6858,165.83,11177.0
2019-03-26 10:35:00,195.61,195.68,195.57,195.65,9918.0,165.8639,165.9232,165.83,165.8978,9918.0
2019-03-26 10:40:00,195.65,195.74,195.57,195.59,8408.0,165.8978,165.9741,165.83,165.8469,8408.0
2019-03-26 10:45:00,195.58,195.63,195.35,195.44,10589.0,165.8384,165.8808,165.6434,165.7197,10589.0
2019-03-26 10:50:00,195.44,195.76,195.43,195.76,34720.0,165.7197,165.9911,165.7112,165.9911,34720.0
2019-03-26 10:55:00,195.72,195.87,195.7,195.83,5265.0,165.9571,166.0843,165.9402,166.0504,5265.0
2019-03-26 11:00:00,195.86,196.27,195.85,196.25,10205.0,166.0759,166.4235,166.0674,166.4066,10205.0
2019-03-26 11:05:00,196.22,196.29,195.96,196.1,46138.0,166.3811,166.4405,166.1607,166.2794,46138.0
2019-03-26 11:10:00,196.08,196.28,195.93,195.99,15936.0,166.2624,166.432,166.1352,166.1861,15936.0
2019-03-26 11:15:00,196.0,196.02,195.77,195.77,9479.0,166.1946,166.2115,165.9995,165.9995,9479.0
2019-03-26 11:20:00,195.8,195.86,195.59,195.63,33842.0,166.025,166.0759,165.8469,165.8808,33842.0
2019-03-26 11:25:00,195.69,195.74,195.64,195.67,5128.0,165.9317,165.9741,165.8893,165.9148,5128.0
2019-03-26 11:30:00,195.68,195.74,195.44,195.61,35288.0,165.9232,165.9741,165.7197,165.8639,35288.0
2019-03-26 11:35:00,195.64,195.7,195.6,195.61,7085.0,165.8893,165.9402,165.8554,165.8639,7085.0
2019-03-26 11:40:00,195.59,195.76,195.57,195.64,12067.0,165.8469,165.9911,165.83,165.8893,12067.0
2019-03-26 11:45:00,195.61,195.88,195.56,195.82,24351.0,165.8639,166.0928,165.8215,166.0419,24351.0
2019-03-26 11:50:00,195.81,195.82,195.51,195.52,6400.0,166.0335,166.0419,165.7791,165.7876,6400.0
2019-03-26 11:55:00,195.52,195.54,195.23,195.4,7802.0,165.7876,165.8045,165.5417,165.6858,7802.0
2019-03-26 12:00:00,195.39,195.59,195.39,195.5,3102.0,165.6773,165.8469,165.6773,165.7706,3102.0
2019-03-26 12:05:00,195.55,195.58,195.43,195.48,5143.0,165.813,165.8384,165.7112,165.7536,5143.0
2019-03-26 12:10:00,195.46,195.46,195.35,195.38,5238.0,165.7367,165.7367,165.6434,165.6689,5238.0
2019-03-26 12:15:00,195.42,195.44,195.33,195.37,6483.0,165.7028,165.7197,165.6265,165.6604,6483.0
2019-03-26 12:20:00,195.38,195.38,195.11,195.21,6885.0,165.6689,165.6689,165.4399,165.5247,6885.0
2019-03-26 12:25:00,195.16,195.31,195.15,195.25,7926.0,165.4823,165.6095,165.4738,165.5586,7926.0
2019-03-26 12:30:00,195.26,195.32,195.16,195.17,6357.0,165.5671,165.618,165.4823,165.4908,6357.0
2019-03-26 12:35:00,195.15,195.24,195.08,195.08,9025.0,165.4738,165.5501,165.4145,165.4145,9025.0
2019-03-26 12:40:00,195.04,195.05,194.96,195.0,10958.0,165.3806,165.389,165.3127,165.3466,10958.0
2019-03-26 12:45:00,194.97,195.02,194.94,194.96,6033.0,165.3212,165.3636,165.2958,165.3127,6033.0
2019-03-26 12:50:00,194.97,195.01,194.84,194.89,8015.0,165.3212,165.3551,165.211,165.2534,8015.0
2019-03-26 12:55:00,194.88,194.92,194.7,194.81,11799.0,165.2449,165.2788,165.0923,165.1855,11799.0
2019-03-26 13:00:00,194.8,194.85,194.7,194.78,13707.0,165.1771,165.2194,165.0923,165.1601,13707.0
2019-03-26 13:05:00,194.77,194.84,194.64,194.65,14779.0,165.1516,165.211,165.0414,165.0499,14779.0
2019-03-26 13:10:00,194.65,194.72,194.41,194.41,9574.0,165.0499,165.1092,164.8464,164.8464,9574.0
2019-03-26 13:15:00,194.42,194.58,194.26,194.54,6045.0,164.8548,164.9905,164.7192,164.9566,6045.0
2019-03-26 13:20:00,194.59,194.59,194.39,194.42,7097.0,164.999,164.999,164.8294,164.8548,7097.0
2019-03-26 13:25:00,194.45,194.45,194.17,194.37,6179.0,164.8803,164.8803,164.6429,164.8124,6179.0
2019-03-26 13:30:00,194.41,194.64,194.41,194.6,9096.0,164.8464,165.0414,164.8464,165.0075,9096.0
2019-03-26 13:35:00,194.59,194.59,194.42,194.55,7303.0,164.999,164.999,164.8548,164.9651,7303.0
2019-03-26 13:40:00,194.51,194.74,194.51,194.74,14738.0,164.9312,165.1262,164.9312,165.1262,14738.0
2019-03-26 13:45:00,194.71,194.74,194.52,194.52,7130.0,165.1007,165.1262,164.9396,164.9396,7130.0
2019-03-26 13:50:00,194.53,194.64,194.5,194.53,9011.0,164.9481,165.0414,164.9227,164.9481,9011.0
2019-03-26 13:55:00,194.49,194.61,194.49,194.58,4620.0,164.9142,165.0159,164.9142,164.9905,4620.0
2019-03-26 14:00:00,194.55,194.77,194.5,194.55,20143.0,164.9651,165.1516,164.9227,164.9651,20143.0
2019-03-26 14:05:00,194.53,194.57,194.38,194.38,6551.0,164.9481,164.982,164.8209,164.8209,6551.0
2019-03-26 14:10:00,194.36,194.46,194.33,194.44,7591.0,164.804,164.8888,164.7785,164.8718,7591.0
2019-03-26 14:15:00,194.44,194.5,194.37,194.46,12225.0,164.8718,164.9227,164.8124,164.8888,12225.0
2019-03-26 14:20:00,194.47,194.47,194.36,194.41,11295.0,164.8972,164.8972,164.804,164.8464,11295.0
2019-03-26 14:25:00,194.41,194.55,194.33,194.41,19443.0,164.8464,164.9651,164.7785,164.8464,19443.0
2019-03-26 14:30:00,194.4,194.44,194.31,194.44,9205.0,164.8379,164.8718,164.7616,164.8718,9205.0
2019-03-26 14:35:00,194.47,194.59,194.44,194.59,12649.0,164.8972,164.999,164.8718,164.999,12649.0
2019-03-26 14:40:00,194.57,194.58,194.38,194.52,22682.0,164.982,164.9905,164.8209,164.9396,22682.0
2019-03-26 14:45:00,194.53,194.58,194.47,194.49,35932.0,164.9481,164.9905,164.8972,164.9142,35932.0
2019-03-26 14:50:00,194.52,194.52,194.2,194.2,16007.0,164.9396,164.9396,164.6683,164.6683,16007.0
2019-03-26 14:55:00,194.22,194.43,194.17,194.37,14002.0,164.6853,164.8633,164.6429,164.8124,14002.0
2019-03-26 15:00:00,194.36,194.53,194.36,194.42,10761.0,164.804,164.9481,164.804,164.8548,10761.0
2019-03-26 15:05:00,194.45,194.51,194.3,194.41,16663.0,164.8803,164.9312,164.7531,164.8464,16663.0
2019-03-26 15:10:00,194.44,194.55,194.36,194.45,15359.0,164.8718,164.9651,164.804,164.8803,15359.0
2019-03-26 15:15:00,194.48,194.56,194.42,194.47,13266.0,164.9057,164.9735,164.8548,164.8972,13266.0
2019-03-26 15:20:00,194.5,194.57,194.38,194.43,17558.0,164.9227,164.982,164.8209,164.8633,17558.0
2019-03-26 15:25:00,194.43,194.5,194.28,194.46,26338.0,164.8633,164.9227,164.7361,164.8888,26338.0
2019-03-26 15:30:00,194.48,194.5,193.96,193.96,42450.0,164.9057,164.9227,164.4648,164.4648,42450.0
2019-03-26 15:35:00,194.02,194.46,193.97,194.46,34432.0,164.5157,164.8888,164.4733,164.8888,34432.0
2019-03-26 15:40:00,194.42,194.69,194.4,194.56,67697.0,164.8548,165.0838,164.8379,164.9735,67697.0
2019-03-26 15:45:00,194.54,194.59,194.45,194.51,47953.0,164.9566,164.999,164.8803,164.9312,47953.0
2019-03-26 15:50:00,194.52,194.61,194.44,194.46,68141.0,164.9396,165.0159,164.8718,164.8888,68141.0
2019-03-26 15:55:00,194.48,195.15,194.37,195.03,152992.0,164.9057,165.4738,164.8124,165.3721,152992.0
2019-03-27 09:30:00,195.05,195.93,194.94,195.93,65821.0,165.389,166.1352,165.2958,166.1352,65821.0
2019-03-27 09:35:00,196.03,196.04,195.5,195.5,63487.0,166.22,166.2285,165.7706,165.7706,63487.0
2019-03-27 09:40:00,195.5,195.72,195.37,195.52,30886.0,165.7706,165.9571,165.6604,165.7876,30886.0
2019-03-27 09:45:00,195.44,195.67,195.39,195.53,21370.0,165.7197,165.9148,165.6773,165.796,21370.0
2019-03-27 09:50:00,195.55,195.82,195.55,195.77,40497.0,165.813,166.0419,165.813,165.9995,40497.0
2019-03-27 09:55:00,195.76,195.88,195.61,195.7,7612.0,165.9911,166.0928,165.8639,165.9402,7612.0
2019-03-27 10:00:00,195.73,195.86,195.61,195.73,9047.0,165.9656,166.0759,165.8639,165.9656,9047.0
2019-03-27 10:05:00,195.71,195.78,195.54,195.6,5587.0,165.9487,166.008,165.8045,165.8554,5587.0
2019-03-27 10:10:00,195.59,195.77,195.55,195.71,4759.0,165.8469,165.9995,165.813,165.9487,4759.0
2019-03-27 10:15:00,195.7,195.79,195.7,195.71,12814.0,165.9402,166.0165,165.9402,165.9487,12814.0
2019-03-27 10:20:00,195.7,195.77,195.57,195.59,9950.0,165.9402,165.9995,165.83,165.8469,9950.0
2019-03-27 10:25:00,195.62,195.68,195.47,195.49,16052.0,165.8724,165.9232,165.7452,165.7621,16052.0
2019-03-27 10:30:00,195.53,195.63,195.46,195.55,9164.0,165.796,165.8808,165.7367,165.813,9164.0
2019-03-27 10:35:00,195.6,195.76,195.55,195.62,22481.0,165.8554,165.9911,165.813,165.8724,22481.0
2019-03-27 10:40:00,195.61,195.72,195.6,195.67,26708.0,165.8639,165.9571,165.8554,165.9148,26708.0
2019-03-27 10:45:00,195.62,195.68,195.3,195.32,30955.0,165.8724,165.9232,165.601,165.618,30955.0
2019-03-27 10:50:00,195.3,195.34,194.72,194.73,33100.0,165.601,165.6349,165.1092,165.1177,33100.0
2019-03-27 10:55:00,194.72,194.93,194.47,194.93,25523.0,165.1092,165.2873,164.8972,165.2873,25523.0
2019-03-27 11:00:00,194.88,194.91,194.76,194.8,27860.0,165.2449,165.2703,165.1431,165.1771,27860.0
2019-03-27 11:05:00,194.81,194.85,194.63,194.69,25427.0,165.1855,165.2194,165.0329,165.0838,25427.0
2019-03-27 11:10:00,194.74,194.79,194.19,194.19,13063.0,165.1262,165.1686,164.6598,164.6598,13063.0
2019-03-27 11:15:00,194.16,194.16,193.7,193.77,20954.0,164.6344,164.6344,164.2443,164.3037,20954.0
2019-03-27 11:20:00,193.78,193.92,193.57,193.73,22111.0,164.3122,164.4309,164.1341,164.2698,22111.0
2019-03-27 11:25:00,193.78,193.86,193.62,193.66,12862.0,164.3122,164.38,164.1765,164.2104,12862.0
2019-03-27 11:30:00,193.68,193.68,192.62,192.7,41857.0,164.2274,164.2274,163.3286,163.3964,41857.0
2019-03-27 11:35:00,192.75,193.62,192.71,193.62,10524.0,163.4388,164.1765,163.4049,164.1765,10524.0
2019-03-27 11:40:00,193.63,193.65,193.23,193.34,7288.0,164.185,164.2019,163.8458,163.9391,7288.0
2019-03-27 11:45:00,193.44,193.88,193.43,193.56,12142.0,164.0239,164.397,164.0154,164.1256,12142.0
2019-03-27 11:50:00,193.54,193.54,193.31,193.37,13478.0,164.1087,164.1087,163.9136,163.9645,13478.0
2019-03-27 11:55:00,193.3,193.7,193.21,193.7,14457.0,163.9052,164.2443,163.8288,164.2443,14457.0
2019-03-27 12:00:00,193.68,193.71,193.32,193.54,11640.0,164.2274,164.2528,163.9221,164.1087,11640.0
2019-03-27 12:05:00,193.53,193.82,193.51,193.76,16165.0,164.1002,164.3461,164.0832,164.2952,16165.0
2019-03-27 12:10:00,193.75,193.79,193.49,193.57,22357.0,164.2867,164.3206,164.0663,164.1341,22357.0
2019-03-27 12:15:00,193.58,193.59,193.4,193.53,6735.0,164.1426,164.1511,163.9899,164.1002,6735.0
2019-03-27 12:20:00,193.6,193.67,193.45,193.5,4703.0,164.1595,164.2189,164.0323,164.0747,4703.0
2019-03-27 12:25:00,193.47,193.47,193.09,193.25,6688.0,164.0493,164.0493,163.7271,163.8628,6688.0
2019-03-27 12:30:00,193.28,193.37,193.21,193.32,9244.0,163.8882,163.9645,163.8288,163.9221,9244.0
2019-03-27 12:35:00,193.37,193.59,193.31,193.59,3250.0,163.9645,164.1511,163.9136,164.1511,3250.0
2019-03-27 12:40:00,193.6,193.79,193.6,193.72,4033.0,164.1595,164.3206,164.1595,164.2613,4033.0
2019-03-27 12:45:00,193.72,193.94,193.72,193.89,4200.0,164.2613,164.4478,164.2613,164.4054,4200.0
2019-03-27 12:50:00,193.92,194.03,193.88,193.94,7693.0,164.4309,164.5241,164.397,164.4478,7693.0
2019-03-27 12:55:00,194.0,194.02,193.91,193.91,11608.0,164.4987,164.5157,164.4224,164.4224,11608.0
2019-03-27 13:00:00,193.93,193.95,193.82,193.82,2811.0,164.4394,164.4563,164.3461,164.3461,2811.0
2019-03-27 13:05:00,193.89,193.92,193.84,193.89,4851.0,164.4054,164.4309,164.363,164.4054,4851.0
2019-03-27 13:10:00,193.86,193.94,193.81,193.9,5290.0,164.38,164.4478,164.3376,164.4139,5290.0
2019-03-27 13:15:00,193.89,194.05,193.87,194.01,8709.0,164.4054,164.5411,164.3885,164.5072,8709.0
2019-03-27 13:20:00,194.03,194.31,194.03,194.28,2666.0,164.5241,164.7616,164.5241,164.7361,2666.0
2019-03-27 13:25:00,194.3,194.41,194.1,194.16,8718.0,164.7531,164.8464,164.5835,164.6344,8718.0
2019-03-27 13:30:00,194.15,194.21,193.82,193.88,8442.0,164.6259,164.6768,164.3461,164.397,8442.0
2019-03-27 13:35:00,193.86,193.86,193.74,193.78,12473.0,164.38,164.38,164.2782,164.3122,12473.0
2019-03-27 13:40:00,193.8,194.14,193.78,194.07,26613.0,164.3291,164.6174,164.3122,164.5581,26613.0
2019-03-27 13:45:00,194.03,194.21,194.03,194.18,23889.0,164.5241,164.6768,164.5241,164.6513,23889.0
2019-03-27 13:50:00,194.22,194.22,194.1,194.2,10086.0,164.6853,164.6853,164.5835,164.6683,10086.0
2019-03-27 13:55:00,194.21,194.32,194.16,194.2,16994.0,164.6768,164.77,164.6344,164.6683,16994.0
2019-03-27 14:00:00,194.16,194.17,193.98,194.01,13109.0,164.6344,164.6429,164.4817,164.5072,13109.0
2019-03-27 14:05:00,193.99,194.05,193.95,194.02,9475.0,164.4902,164.5411,164.4563,164.5157,9475.0
2019-03-27 14:10:00,194.01,194.15,193.99,194.1,12679.0,164.5072,164.6259,164.4902,164.5835,12679.0
2019-03-27 14:15:00,194.1,194.33,194.1,194.19,35342.0,164.5835,164.7785,164.5835,164.6598,35342.0
2019-03-27 14:20:00,194.18,194.23,194.11,194.2,14088.0,164.6513,164.6937,164.592,164.6683,14088.0
2019-03-27 14:25:00,194.21,194.22,194.07,194.11,7790.0,164.6768,164.6853,164.5581,164.592,7790.0
2019-03-27 14:30:00,194.1,194.18,194.07,194.11,12094.0,164.5835,164.6513,164.5581,164.592,12094.0
2019-03-27 14:35:00,194.1,194.12,193.95,193.95,17500.0,164.5835,164.6005,164.4563,164.4563,17500.0
2019-03-27 14:40:00,194.0,194.06,193.95,194.04,11016.0,164.4987,164.5496,164.4563,164.5326,11016.0
2019-03-27 14:45:00,194.07,194.11,193.82,193.88,15372.0,164.5581,164.592,164.3461,164.397,15372.0
2019-03-27 14:50:00,193.92,193.99,193.78,193.79,5731.0,164.4309,164.4902,164.3122,164.3206,5731.0
2019-03-27 14:55:00,193.83,193.91,193.82,193.86,6699.0,164.3546,164.4224,164.3461,164.38,6699.0
2019-03-27 15:00:00,193.82,193.83,193.69,193.76,4930.0,164.3461,164.3546,164.2358,164.2952,4930.0
2019-03-27 15:05:00,193.77,193.79,193.6,193.67,6722.0,164.3037,164.3206,164.1595,164.2189,6722.0
2019-03-27 15:10:00,193.67,193.74,193.54,193.54,16580.0,164.2189,164.2782,164.1087,164.1087,16580.0
2019-03-27 15:15:00,193.51,193.76,193.5,193.76,9623.0,164.0832,164.2952,164.0747,164.2952,9623.0
2019-03-27 15:20:00,193.72,194.01,193.72,193.96,16850.0,164.2613,164.5072,164.2613,164.4648,16850.0
2019-03-27 15:25:00,193.94,194.03,193.88,194.02,24463.0,164.4478,164.5241,164.397,164.5157,24463.0
2019-03-27 15:30:00,194.03,194.15,194.0,194.08,50532.0,164.5241,164.6259,164.4987,164.5665,50532.0
2019-03-27 15:35:00,194.08,194.18,193.98,194.01,39628.0,164.5665,164.6513,164.4817,164.5072,39628.0
2019-03-27 15:40:00,194.01,194.27,194.0,194.13,53645.0,164.5072,164.7276,164.4987,164.6089,53645.0
2019-03-27 15:45:00,194.06,194.24,194.03,194.03,37303.0,164.5496,164.7022,164.5241,164.5241,37303.0
2019-03-27 15:50:00,194.03,194.04,193.68,193.68,56911.0,164.5241,164.5326,164.2274,164.2274,56911.0
2019-03-27 15:55:00,193.65,194.15,193.61,194.12,133101.0,164.2019,164.6259,164.168,164.6005,133101.0
2019-03-28 09:30:00,194.0,194.51,193.98,194.4,42504.0,164.4987,164.9312,164.4817,164.8379,42504.0
2019-03-28 09:35:00,194.34,194.75,194.25,194.58,52107.0,164.787,165.1347,164.7107,164.9905,52107.0
2019-03-28 09:40:00,194.53,194.71,194.1,194.17,94570.0,164.9481,165.1007,164.5835,164.6429,94570.0
2019-03-28 09:45:00,194.17,194.35,193.87,194.26,9092.0,164.6429,164.7955,164.3885,164.7192,9092.0
2019-03-28 09:50:00,194.28,194.5,194.23,194.29,26241.0,164.7361,164.9227,164.6937,164.7446,26241.0
2019-03-28 09:55:00,194.25,194.44,194.25,194.37,21513.0,164.7107,164.8718,164.7107,164.8124,21513.0
2019-03-28 10:00:00,194.37,194.38,194.14,194.34,17118.0,164.8124,164.8209,164.6174,164.787,17118.0
2019-03-28 10:05:00,194.39,194.4,193.92,194.12,10011.0,164.8294,164.8379,164.4309,164.6005,10011.0
2019-03-28 10:10:00,194.18,194.7,194.13,194.47,76147.0,164.6513,165.0923,164.6089,164.8972,76147.0
2019-03-28 10:15:00,194.41,194.41,193.88,194.04,5117.0,164.8464,164.8464,164.397,164.5326,5117.0
2019-03-28 10:20:00,194.03,194.26,194.01,194.12,3507.0,164.5241,164.7192,164.5072,164.6005,3507.0
2019-03-28 10:25:00,194.25,194.36,194.05,194.05,2508.0,164.7107,164.804,164.5411,164.5411,2508.0
2019-03-28 10:30:00,194.17,194.23,194.0,194.06,22765.0,164.6429,164.6937,164.4987,164.5496,22765.0
2019-03-28 10:35:00,194.06,194.11,193.89,193.91,22523.0,164.5496,164.592,164.4054,164.4224,22523.0
2019-03-28 10:40:00,193.9,194.13,193.8,194.01,28608.0,164.4139,164.6089,164.3291,164.5072,28608.0
2019-03-28 10:45:00,194.1,194.15,193.87,193.94,5802.0,164.5835,164.6259,164.3885,164.4478,5802.0
2019-03-28 10:50:00,193.9,193.94,193.8,193.94,9707.0,164.4139,164.4478,164.3291,164.4478,9707.0
2019-03-28 10:55:00,193.95,194.02,193.86,193.92,26211.0,164.4563,164.5157,164.38,164.4309,26211.0
2019-03-28 11:00:00,193.88,193.88,193.54,193.78,7142.0,164.397,164.397,164.1087,164.3122,7142.0
2019-03-28 11:05:00,193.81,193.92,193.78,193.84,3678.0,164.3376,164.4309,164.3122,164.363,3678.0
2019-03-28 11:10:00,193.81,193.86,193.67,193.74,5683.0,164.3376,164.38,164.2189,164.2782,5683.0
2019-03-28 11:15:00,193.74,193.86,193.69,193.84,14566.0,164.2782,164.38,164.2358,164.363,14566.0
2019-03-28 11:20:00,193.83,194.11,193.81,194.0,32163.0,164.3546,164.592,164.3376,164.4987,32163.0
2019-03-28 11:25:00,194.0,194.03,193.82,193.82,12830.0,164.4987,164.5241,164.3461,164.3461,12830.0
2019-03-28 11:30:00,193.88,193.99,193.74,193.74,5099.0,164.397,164.4902,164.2782,164.2782,5099.0
2019-03-28 11:35:00,193.7,193.92,193.7,193.92,5102.0,164.2443,164.4309,164.2443,164.4309,5102.0
2019-03-28 11:40:00,193.9,194.01,193.83,194.0,6070.0,164.4139,164.5072,164.3546,164.4987,6070.0
2019-03-28 11:45:00,193.93,194.0,193.89,193.98,4926.0,164.4394,164.4987,164.4054,164.4817,4926.0
2019-03-28 11:50:00,193.98,194.02,193.87,193.9,7503.0,164.4817,164.5157,164.3885,164.4139,7503.0
2019-03-28 11:55:00,193.87,193.94,193.85,193.88,2300.0,164.3885,164.4478,164.3715,164.397,2300.0
2019-03-28 12:00:00,193.89,194.04,193.89,194.0,7559.0,164.4054,164.5326,164.4054,164.4987,7559.0
2019-03-28 12:05:00,193.96,194.0,193.83,193.86,4256.0,164.4648,164.4987,164.3546,164.38,4256.0
2019-03-28 12:10:00,193.84,193.84,193.42,193.42,3437.0,164.363,164.363,164.0069,164.0069,3437.0
2019-03-28 12:15:00,193.43,193.61,193.3,193.59,6174.0,164.0154,164.168,163.9052,164.1511,6174.0
2019-03-28 12:20:00,193.63,193.69,193.57,193.69,6934.0,164.185,164.2358,164.1341,164.2358,6934.0
2019-03-28 12:25:00,193.67,193.76,193.64,193.76,5431.0,164.2189,164.2952,164.1934,164.2952,5431.0
2019-03-28 12:30:00,193.75,193.76,193.6,193.64,2314.0,164.2867,164.2952,164.1595,164.1934,2314.0
2019-03-28 12:35:00,193.7,193.75,193.7,193.73,2674.0,164.2443,164.2867,164.2443,164.2698,2674.0
2019-03-28 12:40:00,193.69,193.71,193.56,193.58,3956.0,164.2358,164.2528,164.1256,164.1426,3956.0
2019-03-28 12:45:00,193.58,193.62,193.38,193.44,2546.0,164.1426,164.1765,163.973,164.0239,2546.0
2019-03-28 12:50:00,193.47,193.67,193.47,193.55,4498.0,164.0493,164.2189,164.0493,164.1171,4498.0
2019-03-28 12:55:00,193.59,193.59,193.48,193.57,3800.0,164.1511,164.1511,164.0578,164.1341,3800.0
2019-03-28 13:00:00,193.55,193.67,193.52,193.67,9550.0,164.1171,164.2189,164.0917,164.2189,9550.0
2019-03-28 13:05:00,193.66,193.75,193.59,193.69,8251.0,164.2104,164.2867,164.1511,164.2358,8251.0
2019-03-28 13:10:00,193.7,193.76,193.66,193.76,4659.0,164.2443,164.2952,164.2104,164.2952,4659.0
2019-03-28 13:15:00,193.73,193.73,193.63,193.65,3414.0,164.2698,164.2698,164.185,164.2019,3414.0
2019-03-28 13:20:00,193.69,193.74,193.54,193.54,55348.0,164.2358,164.2782,164.1087,164.1087,55348.0
2019-03-28 13:25:00,193.51,193.52,193.42,193.48,9704.0,164.0832,164.0917,164.0069,164.0578,9704.0
2019-03-28 13:30:00,193.43,193.6,193.42,193.44,10347.0,164.0154,164.1595,164.0069,164.0239,10347.0
2019-03-28 13:35:00,193.36,193.42,193.24,193.33,7674.0,163.956,164.0069,163.8543,163.9306,7674.0
2019-03-28 13:40:00,193.36,193.41,193.22,193.22,7460.0,163.956,163.9984,163.8373,163.8373,7460.0
2019-03-28 13:45:00,193.21,193.56,193.2,193.51,30637.0,163.8288,164.1256,163.8204,164.0832,30637.0
2019-03-28 13:50:00,193.58,193.7,193.51,193.68,14109.0,164.1426,164.2443,164.0832,164.2274,14109.0
2019-03-28 13:55:00,193.72,193.76,193.61,193.64,3911.0,164.2613,164.2952,164.168,164.1934,3911.0
2019-03-28 14:00:00,193.66,193.77,193.5,193.68,50439.0,164.2104,164.3037,164.0747,164.2274,50439.0
2019-03-28 14:05:00,193.68,193.77,193.62,193.71,3920.0,164.2274,164.3037,164.1765,164.2528,3920.0
2019-03-28 14:10:00,193.72,193.77,193.61,193.77,5070.0,164.2613,164.3037,164.168,164.3037,5070.0
2019-03-28 14:15:00,193.78,194.0,193.78,193.87,9733.0,164.3122,164.4987,164.3122,164.3885,9733.0
2019-03-28 14:20:00,193.9,193.99,193.81,193.99,7831.0,164.4139,164.4902,164.3376,164.4902,7831.0
2019-03-28 14:25:00,194.0,194.04,193.94,194.0,49308.0,164.4987,164.5326,164.4478,164.4987,49308.0
2019-03-28 14:30:00,193.97,194.02,193.8,193.88,9670.0,164.4733,164.5157,164.3291,164.397,9670.0
2019-03-28 14:35:00,193.85,194.02,193.84,193.87,6054.0,164.3715,164.5157,164.363,164.3885,6054.0
2019-03-28 14:40:00,193.86,194.01,193.84,193.97,7037.0,164.38,164.5072,164.363,164.4733,7037.0
2019-03-28 14:45:00,194.01,194.01,193.79,193.79,29343.0,164.5072,164.5072,164.3206,164.3206,29343.0
2019-03-28 14:50:00,193.73,193.86,193.64,193.77,14632.0,164.2698,164.38,164.1934,164.3037,14632.0
2019-03-28 14:55:00,193.75,193.9,193.74,193.85,5101.0,164.2867,164.4139,164.2782,164.3715,5101.0
2019-03-28 15:00:00,193.81,194.08,193.77,194.05,12913.0,164.3376,164.5665,164.3037,164.5411,12913.0
2019-03-28 15:05:00,194.06,194.07,194.0,194.03,11361.0,164.5496,164.5581,164.4987,164.5241,11361.0
2019-03-28 15:10:00,194.06,194.17,194.04,194.07,18293.0,164.5496,164.6429,164.5326,164.5581,18293.0
2019-03-28 15:15:00,194.05,194.28,194.04,194.22,73455.0,164.5411,164.7361,164.5326,164.6853,73455.0
2019-03-28 15:20:00,194.21,194.26,194.08,194.08,6978.0,164.6768,164.7192,164.5665,164.5665,6978.0
2019-03-28 15:25:00,194.09,194.26,194.09,194.23,12279.0,164.575,164.7192,164.575,164.6937,12279.0
2019-03-28 15:30:00,194.25,194.49,194.23,194.48,40397.0,164.7107,164.9142,164.6937,164.9057,40397.0
2019-03-28 15:35:00,194.5,194.62,194.47,194.5,51347.0,164.9227,165.0244,164.8972,164.9227,51347.0
2019-03-28 15:40:00,194.52,194.71,194.52,194.68,47258.0,164.9396,165.1007,164.9396,165.0753,47258.0
2019-03-28 15:45:00,194.68,194.76,194.6,194.64,57707.0,165.0753,165.1431,165.0075,165.0414,57707.0
2019-03-28 15:50:00,194.64,194.67,194.57,194.6,82727.0,165.0414,165.0668,164.982,165.0075,82727.0
2019-03-28 15:55:00,194.64,194.99,194.63,194.9,238443.0,165.0414,165.3382,165.0329,165.2618,238443.0
2019-03-29 09:30:00,195.46,195.56,194.66,194.75,35438.0,165.7367,165.8215,165.0583,165.1347,35438.0
2019-03-29 09:35:00,194.81,195.18,194.68,195.1,16564.0,165.1855,165.4993,165.0753,165.4314,16564.0
2019-03-29 09:40:00,195.18,195.18,195.0,195.03,5207.0,165.4993,165.4993,165.3466,165.3721,5207.0
2019-03-29 09:45:00,195.16,195.18,194.7,194.88,11656.0,165.4823,165.4993,165.0923,165.2449,11656.0
2019-03-29 09:50:00,194.98,195.26,194.91,195.2,25166.0,165.3297,165.5671,165.2703,165.5162,25166.0
2019-03-29 09:55:00,195.2,195.32,195.13,195.18,17041.0,165.5162,165.618,165.4569,165.4993,17041.0
2019-03-29 10:00:00,195.23,195.3,194.77,194.77,7800.0,165.5417,165.601,165.1516,165.1516,7800.0
2019-03-29 10:05:00,194.79,195.02,194.74,195.02,4307.0,165.1686,165.3636,165.1262,165.3636,4307.0
2019-03-29 10:10:00,194.96,195.08,194.88,195.0,5918.0,165.3127,165.4145,165.2449,165.3466,5918.0
2019-03-29 10:15:00,194.97,195.02,194.75,194.83,4729.0,165.3212,165.3636,165.1347,165.2025,4729.0
2019-03-29 10:20:00,194.91,195.03,194.86,195.0,12851.0,165.2703,165.3721,165.2279,165.3466,12851.0
2019-03-29 10:25:00,195.02,195.25,194.96,195.25,14375.0,165.3636,165.5586,165.3127,165.5586,14375.0
2019-03-29 10:30:00,195.25,195.32,195.17,195.17,15477.0,165.5586,165.618,165.4908,165.4908,15477.0
2019-03-29 10:35:00,195.15,195.26,195.14,195.24,18087.0,165.4738,165.5671,165.4653,165.5501,18087.0
2019-03-29 10:40:00,195.24,195.27,195.09,195.09,27629.0,165.5501,165.5756,165.423,165.423,27629.0
2019-03-29 10:45:00,195.09,195.2,195.05,195.05,5413.0,165.423,165.5162,165.389,165.389,5413.0
2019-03-29 10:50:00,195.02,195.09,194.86,194.91,7512.0,165.3636,165.423,165.2279,165.2703,7512.0
2019-03-29 10:55:00,194.93,195.0,194.72,194.72,10735.0,165.2873,165.3466,165.1092,165.1092,10735.0
2019-03-29 11:00:00,194.79,195.03,194.76,195.0,13950.0,165.1686,165.3721,165.1431,165.3466,13950.0
2019-03-29 11:05:00,195.0,195.4,194.97,195.31,27043.0,165.3466,165.6858,165.3212,165.6095,27043.0
2019-03-29 11:10:00,195.26,195.26,195.08,195.16,3706.0,165.5671,165.5671,165.4145,165.4823,3706.0
2019-03-29 11:15:00,195.17,195.26,195.01,195.03,7744.0,165.4908,165.5671,165.3551,165.3721,7744.0
2019-03-29 11:20:00,195.0,195.08,194.92,194.94,15487.0,165.3466,165.4145,165.2788,165.2958,15487.0
2019-03-29 11:25:00,194.94,195.02,194.93,194.97,16505.0,165.2958,165.3636,165.2873,165.3212,16505.0
2019-03-29 11:30:00,194.97,195.29,194.93,195.18,16623.0,165.3212,165.5925,165.2873,165.4993,16623.0
2019-03-29 11:35:00,195.18,195.19,195.06,195.14,16102.0,165.4993,165.5077,165.3975,165.4653,16102.0
2019-03-29 11:40:00,195.14,195.18,194.9,194.98,7826.0,165.4653,165.4993,165.2618,165.3297,7826.0
2019-03-29 11:45:00,194.96,195.12,194.93,195.08,14146.0,165.3127,165.4484,165.2873,165.4145,14146.0
2019-03-29 11:50:00,195.1,195.26,195.06,195.21,11686.0,165.4314,165.5671,165.3975,165.5247,11686.0
2019-03-29 11:55:00,195.25,195.37,195.23,195.25,8050.0,165.5586,165.6604,165.5417,165.5586,8050.0
2019-03-29 12:00:00,195.24,195.28,195.03,195.07,4874.0,165.5501,165.5841,165.3721,165.406,4874.0
2019-03-29 12:05:00,195.02,195.06,194.94,195.02,3822.0,165.3636,165.3975,165.2958,165.3636,3822.0
2019-03-29 12:10:00,194.98,195.07,194.91,194.91,18733.0,165.3297,165.406,165.2703,165.2703,18733.0
2019-03-29 12:15:00,195.0,195.0,194.71,194.73,8511.0,165.3466,165.3466,165.1007,165.1177,8511.0
2019-03-29 12:20:00,194.81,194.9,194.81,194.89,3147.0,165.1855,165.2618,165.1855,165.2534,3147.0
2019-03-29 12:25:00,194.94,195.0,194.87,194.88,4787.0,165.2958,165.3466,165.2364,165.2449,4787.0
2019-03-29 12:30:00,194.88,194.98,194.8,194.83,2836.0,165.2449,165.3297,165.1771,165.2025,2836.0
2019-03-29 12:35:00,194.85,194.98,194.84,194.98,11500.0,165.2194,165.3297,165.211,165.3297,11500.0
2019-03-29 12:40:00,194.96,195.03,194.88,194.98,13141.0,165.3127,165.3721,165.2449,165.3297,13141.0
2019-03-29 12:45:00,194.99,195.03,194.91,194.99,4414.0,165.3382,165.3721,165.2703,165.3382,4414.0
2019-03-29 12:50:00,195.04,195.21,195.04,195.11,5085.0,165.3806,165.5247,165.3806,165.4399,5085.0
2019-03-29 12:55:00,195.12,195.14,195.02,195.05,5743.0,165.4484,165.4653,165.3636,165.389,5743.0
2019-03-29 13:00:00,195.05,195.09,194.94,195.06,4123.0,165.389,165.423,165.2958,165.3975,4123.0
2019-03-29 13:05:00,195.01,195.02,194.82,194.82,9866.0,165.3551,165.3636,165.194,165.194,9866.0
2019-03-29 13:10:00,194.84,194.95,194.78,194.87,10874.0,165.211,165.3042,165.1601,165.2364,10874.0
2019-03-29 13:15:00,194.84,194.84,194.66,194.75,6221.0,165.211,165.211,165.0583,165.1347,6221.0
2019-03-29 13:20:00,194.76,194.94,194.69,194.92,5652.0,165.1431,165.2958,165.0838,165.2788,5652.0
2019-03-29 13:25:00,194.9,195.05,194.88,195.0,5907.0,165.2618,165.389,165.2449,165.3466,5907.0
2019-03-29 13:30:00,194.99,195.0,194.79,194.79,3852.0,165.3382,165.3466,165.1686,165.1686,3852.0
2019-03-29 13:35:00,194.68,194.78,194.66,194.7,6453.0,165.0753,165.1601,165.0583,165.0923,6453.0
2019-03-29 13:40:00,194.71,194.93,194.69,194.92,7578.0,165.1007,165.2873,165.0838,165.2788,7578.0
2019-03-29 13:45:00,194.89,194.89,194.71,194.89,9439.0,165.2534,165.2534,165.1007,165.2534,9439.0
2019-03-29 13:50:00,194.88,194.88,194.7,194.84,8696.0,165.2449,165.2449,165.0923,165.211,8696.0
2019-03-29 13:55:00,194.85,194.86,194.82,194.84,6340.0,165.2194,165.2279,165.194,165.211,6340.0
2019-03-29 14:00:00,194.84,195.04,194.8,194.98,11725.0,165.211,165.3806,165.1771,165.3297,11725.0
2019-03-29 14:05:00,195.0,195.32,194.98,195.28,25225.0,165.3466,165.618,165.3297,165.5841,25225.0
2019-03-29 14:10:00,195.3,195.45,195.3,195.37,7925.0,165.601,165.7282,165.601,165.6604,7925.0
2019-03-29 14:15:00,195.35,195.38,195.28,195.3,8203.0,165.6434,165.6689,165.5841,165.601,8203.0
2019-03-29 14:20:00,195.31,195.41,195.27,195.4,21234.0,165.6095,165.6943,165.5756,165.6858,21234.0
2019-03-29 14:25:00,195.39,195.59,195.35,195.52,23443.0,165.6773,165.8469,165.6434,165.7876,23443.0
2019-03-29 14:30:00,195.51,195.54,195.44,195.46,20806.0,165.7791,165.8045,165.7197,165.7367,20806.0
2019-03-29 14:35:00,195.45,195.67,195.37,195.66,17647.0,165.7282,165.9148,165.6604,165.9063,17647.0
2019-03-29 14:40:00,195.7,195.72,195.49,195.68,30171.0,165.9402,165.9571,165.7621,165.9232,30171.0
2019-03-29 14:45:00,195.67,195.74,195.56,195.7,23337.0,165.9148,165.9741,165.8215,165.9402,23337.0
2019-03-29 14:50:00,195.71,195.8,195.6,195.76,60287.0,165.9487,166.025,165.8554,165.9911,60287.0
2019-03-29 14:55:00,195.74,195.85,195.67,195.8,39459.0,165.9741,166.0674,165.9148,166.025,39459.0
2019-03-29 15:00:00,195.81,196.09,195.8,195.91,38040.0,166.0335,166.2709,166.025,166.1183,38040.0
2019-03-29 15:05:00,195.93,196.05,195.83,196.03,19689.0,166.1352,166.237,166.0504,166.22,19689.0
2019-03-29 15:10:00,196.06,196.1,195.84,195.87,27420.0,166.2454,166.2794,166.0589,166.0843,27420.0
2019-03-29 15:15:00,195.86,195.93,195.82,195.85,26603.0,166.0759,166.1352,166.0419,166.0674,26603.0
2019-03-29 15:20:00,195.87,196.0,195.81,195.81,38003.0,166.0843,166.1946,166.0335,166.0335,38003.0
2019-03-29 15:25:00,195.8,195.88,195.68,195.73,33292.0,166.025,166.0928,165.9232,165.9656,33292.0
2019-03-29 15:30:00,195.74,195.97,195.74,195.94,39390.0,165.9741,166.1691,165.9741,166.1437,39390.0
2019-03-29 15:35:00,195.94,196.11,195.91,196.08,50024.0,166.1437,166.2878,166.1183,166.2624,50024.0
2019-03-29 15:40:00,196.08,196.21,195.96,196.0,53374.0,166.2624,166.3726,166.1607,166.1946,53374.0
2019-03-29 15:45:00,196.07,196.35,196.03,196.13,77106.0,166.2539,166.4913,166.22,166.3048,77106.0
2019-03-29 15:50:00,196.18,196.39,196.07,196.12,101904.0,166.3472,166.5253,166.2539,166.2963,101904.0
2019-03-29 15:55:00,196.14,197.33,196.1,197.03,337771.0,166.3133,167.3223,166.2794,167.0679,337771.0
2019-04-01 09:30:00,197.54,198.19,196.5,196.5,51228.0,167.5004,168.0515,166.6185,166.6185,51228.0
2019-04-01 09:35:00,196.46,196.85,195.83,195.95,21011.0,166.5846,166.9153,166.0504,166.1522,21011.0
2019-04-01 09:40:00,195.88,196.06,195.26,195.55,17789.0,166.0928,166.2454,165.5671,165.813,17789.0
2019-04-01 09:45:00,195.57,195.92,195.11,195.21,28749.0,165.83,166.1267,165.4399,165.5247,28749.0
2019-04-01 09:50:00,195.23,195.4,194.91,195.34,51145.0,165.5417,165.6858,165.2703,165.6349,51145.0
2019-04-01 09:55:00,195.34,195.4,194.9,195.32,29462.0,165.6349,165.6858,165.2618,165.618,29462.0
2019-04-01 10:00:00,195.3,195.37,194.92,194.98,45231.0,165.601,165.6604,165.2788,165.3297,45231.0
2019-04-01 10:05:00,194.96,195.0,194.49,194.51,33511.0,165.3127,165.3466,164.9142,164.9312,33511.0
2019-04-01 10:10:00,194.51,195.07,194.44,194.45,47476.0,164.9312,165.406,164.8718,164.8803,47476.0
2019-04-01 10:15:00,194.37,194.68,194.16,194.16,10795.0,164.8124,165.0753,164.6344,164.6344,10795.0
2019-04-01 10:20:00,194.2,194.35,193.75,193.75,12307.0,164.6683,164.7955,164.2867,164.2867,12307.0
2019-04-01 10:25:00,193.68,193.87,193.42,193.43,13146.0,164.2274,164.3885,164.0069,164.0154,13146.0
2019-04-01 10:30:00,193.42,193.86,193.23,193.86,22260.0,164.0069,164.38,163.8458,164.38,22260.0
2019-04-01 10:35:00,193.92,194.14,193.76,194.08,15855.0,164.4309,164.6174,164.2952,164.5665,15855.0
2019-04-01 10:40:00,194.11,194.34,194.09,194.1,12554.0,164.592,164.787,164.575,164.5835,12554.0
2019-04-01 10:45:00,194.08,194.18,193.86,193.98,9663.0,164.5665,164.6513,164.38,164.4817,9663.0
2019-04-01 10:50:00,194.0,194.09,193.87,193.88,18400.0,164.4987,164.575,164.3885,164.397,18400.0
2019-04-01 10:55:00,193.9,194.2,193.83,193.99,27463.0,164.4139,164.6683,164.3546,164.4902,27463.0
2019-04-01 11:00:00,194.03,194.03,193.52,193.63,18511.0,164.5241,164.5241,164.0917,164.185,18511.0
2019-04-01 11:05:00,193.61,193.86,193.56,193.7,12598.0,164.168,164.38,164.1256,164.2443,12598.0
2019-04-01 11:10:00,193.68,193.68,193.34,193.58,16445.0,164.2274,164.2274,163.9391,164.1426,16445.0
2019-04-01 11:15:00,193.56,193.65,193.0,193.47,525232.0,164.1256,164.2019,163.6508,164.0493,525232.0
2019-04-01 11:20:00,193.4,193.49,192.86,192.87,22404.0,163.9899,164.0663,163.5321,163.5405,22404.0
2019-04-01 11:25:00,192.86,193.0,192.71,192.99,26018.0,163.5321,163.6508,163.4049,163.6423,26018.0
2019-04-01 11:30:00,193.0,193.3,192.96,193.14,39494.0,163.6508,163.9052,163.6169,163.7695,39494.0
2019-04-01 11:35:00,193.1,193.39,192.93,193.13,22021.0,163.7356,163.9815,163.5914,163.761,22021.0
2019-04-01 11:40:00,193.14,193.32,193.04,193.15,22845.0,163.7695,163.9221,163.6847,163.778,22845.0
2019-04-01 11:45:00,193.15,193.17,192.99,193.01,12887.0,163.778,163.7949,163.6423,163.6593,12887.0
2019-04-01 11:50:00,192.98,193.01,192.76,192.82,20747.0,163.6338,163.6593,163.4473,163.4981,20747.0
2019-04-01 11:55:00,192.84,192.96,192.78,192.84,16184.0,163.5151,163.6169,163.4642,163.5151,16184.0
2019-04-01 12:00:00,192.84,193.25,192.8,193.25,21709.0,163.5151,163.8628,163.4812,163.8628,21709.0
2019-04-01 12:05:00,193.24,193.45,193.24,193.35,15893.0,163.8543,164.0323,163.8543,163.9475,15893.0
2019-04-01 12:10:00,193.33,193.33,193.12,193.17,14373.0,163.9306,163.9306,163.7525,163.7949,14373.0
2019-04-01 12:15:00,193.17,193.39,193.17,193.31,22637.0,163.7949,163.9815,163.7949,163.9136,22637.0
2019-04-01 12:20:00,193.33,193.57,193.31,193.44,31802.0,163.9306,164.1341,163.9136,164.0239,31802.0
2019-04-01 12:25:00,193.44,193.6,193.36,193.47,25645.0,164.0239,164.1595,163.956,164.0493,25645.0
2019-04-01 12:30:00,193.51,193.53,193.33,193.39,26332.0,164.0832,164.1002,163.9306,163.9815,26332.0
2019-04-01 12:35:00,193.35,193.37,192.87,192.97,113408.0,163.9475,163.9645,163.5405,163.6253,113408.0
2019-04-01 12:40:00,192.97,193.26,192.94,193.26,28348.0,163.6253,163.8712,163.5999,163.8712,28348.0
2019-04-01 12:45:00,193.28,193.39,192.67,192.88,32273.0,163.8882,163.9815,163.371,163.549,32273.0
2019-04-01 12:50:00,192.85,193.14,192.85,193.14,6788.0,163.5236,163.7695,163.5236,163.7695,6788.0
2019-04-01 12:55:00,193.14,193.18,192.96,192.96,10757.0,163.7695,163.8034,163.6169,163.6169,10757.0
2019-04-01 13:00:00,192.98,193.1,192.8,192.88,10824.0,163.6338,163.7356,163.4812,163.549,10824.0
2019-04-01 13:05:00,192.9,193.24,192.83,193.17,186973.0,163.566,163.8543,163.5066,163.7949,186973.0
2019-04-01 13:10:00,193.16,193.4,193.16,193.38,42204.0,163.7864,163.9899,163.7864,163.973,42204.0
2019-04-01 13:15:00,193.41,193.6,193.41,193.47,8854.0,163.9984,164.1595,163.9984,164.0493,8854.0
2019-04-01 13:20:00,193.51,193.67,193.39,193.46,13432.0,164.0832,164.2189,163.9815,164.0408,13432.0
2019-04-01 13:25:00,193.44,193.47,193.26,193.31,9286.0,164.0239,164.0493,163.8712,163.9136,9286.0
2019-04-01 13:30:00,193.31,193.5,193.27,193.42,10202.0,163.9136,164.0747,163.8797,164.0069,10202.0
2019-04-01 13:35:00,193.44,193.46,193.28,193.38,12069.0,164.0239,164.0408,163.8882,163.973,12069.0
2019-04-01 13:40:00,193.37,193.46,193.27,193.27,8357.0,163.9645,164.0408,163.8797,163.8797,8357.0
2019-04-01 13:45:00,193.3,193.31,193.0,193.0,14962.0,163.9052,163.9136,163.6508,163.6508,14962.0
2019-04-01 13:50:00,193.01,193.01,192.91,192.97,16150.0,163.6593,163.6593,163.5745,163.6253,16150.0
2019-04-01 13:55:00,192.94,193.05,192.91,193.04,11316.0,163.5999,163.6932,163.5745,163.6847,11316.0
2019-04-01 14:00:00,193.06,193.3,193.03,193.03,15025.0,163.7016,163.9052,163.6762,163.6762,15025.0
2019-04-01 14:05:00,193.06,193.17,192.95,193.17,12779.0,163.7016,163.7949,163.6084,163.7949,12779.0
2019-04-01 14:10:00,193.18,193.35,193.17,193.29,39381.0,163.8034,163.9475,163.7949,163.8967,39381.0
2019-04-01 14:15:00,193.27,193.36,193.01,193.01,9481.0,163.8797,163.956,163.6593,163.6593,9481.0
2019-04-01 14:20:00,193.03,193.25,193.03,193.15,17035.0,163.6762,163.8628,163.6762,163.778,17035.0
2019-04-01 14:25:00,193.16,193.17,192.99,193.02,13502.0,163.7864,163.7949,163.6423,163.6677,13502.0
2019-04-01 14:30:00,193.02,193.06,192.95,192.97,23655.0,163.6677,163.7016,163.6084,163.6253,23655.0
2019-04-01 14:35:00,193.0,193.16,192.9,193.15,22401.0,163.6508,163.7864,163.566,163.778,22401.0
2019-04-01 14:40:00,193.15,193.31,193.03,193.16,18717.0,163.778,163.9136,163.6762,163.7864,18717.0
2019-04-01 14:45:00,193.16,193.17,192.73,192.73,28757.0,163.7864,163.7949,163.4218,163.4218,28757.0
2019-04-01 14:50:00,192.73,192.89,192.67,192.86,20729.0,163.4218,163.5575,163.371,163.5321,20729.0
2019-04-01 14:55:00,192.86,192.88,192.62,192.64,14031.0,163.5321,163.549,163.3286,163.3455,14031.0
2019-04-01 15:00:00,192.63,192.63,192.32,192.5,26788.0,163.337,163.337,163.0742,163.2268,26788.0
2019-04-01 15:05:00,192.52,192.76,192.48,192.61,52595.0,163.2438,163.4473,163.2098,163.3201,52595.0
2019-04-01 15:10:00,192.61,192.63,192.45,192.63,46635.0,163.3201,163.337,163.1844,163.337,46635.0
2019-04-01 15:15:00,192.63,192.65,192.43,192.63,25556.0,163.337,163.354,163.1675,163.337,25556.0
2019-04-01 15:20:00,192.61,192.62,192.27,192.34,32937.0,163.3201,163.3286,163.0318,163.0911,32937.0
2019-04-01 15:25:00,192.33,192.48,192.16,192.31,35633.0,163.0827,163.2098,162.9385,163.0657,35633.0
2019-04-01 15:30:00,192.33,192.64,192.31,192.57,46577.0,163.0827,163.3455,163.0657,163.2862,46577.0
2019-04-01 15:35:00,192.58,192.87,192.57,192.84,34314.0,163.2946,163.5405,163.2862,163.5151,34314.0
2019-04-01 15:40:00,192.84,193.02,192.41,192.64,57041.0,163.5151,163.6677,163.1505,163.3455,57041.0
2019-04-01 15:45:00,192.65,192.65,192.43,192.57,65955.0,163.354,163.354,163.1675,163.2862,65955.0
2019-04-01 15:50:00,192.6,193.04,192.48,193.02,74071.0,163.3116,163.6847,163.2098,163.6677,74071.0
2019-04-01 15:55:00,193.0,193.06,192.51,192.51,253623.0,163.6508,163.7016,163.2353,163.2353,253623.0
2019-04-02 09:30:00,193.0,193.25,192.34,192.96,110800.0,163.6508,163.8628,163.0911,163.6169,110800.0
2019-04-02 09:35:00,192.94,193.12,192.36,192.83,11778.0,163.5999,163.7525,163.1081,163.5066,11778.0
2019-04-02 09:40:00,192.82,192.88,192.17,192.17,30262.0,163.4981,163.549,162.947,162.947,30262.0
2019-04-02 09:45:00,192.17,193.0,192.11,193.0,33047.0,162.947,163.6508,162.8961,163.6508,33047.0
2019-04-02 09:50:00,193.06,193.38,192.73,192.73,33225.0,163.7016,163.973,163.4218,163.4218,33225.0
2019-04-02 09:55:00,192.75,193.13,192.2,193.08,28743.0,163.4388,163.761,162.9724,163.7186,28743.0
2019-04-02 10:00:00,192.97,193.22,192.83,193.05,14421.0,163.6253,163.8373,163.5066,163.6932,14421.0
2019-04-02 10:05:00,192.97,193.04,192.61,193.03,133770.0,163.6253,163.6847,163.3201,163.6762,133770.0
2019-04-02 10:10:00,193.03,193.91,192.95,193.75,34792.0,163.6762,164.4224,163.6084,164.2867,34792.0
2019-04-02 10:15:00,193.74,194.07,193.58,193.63,18326.0,164.2782,164.5581,164.1426,164.185,18326.0
2019-04-02 10:20:00,193.7,194.0,193.68,193.8,16027.0,164.2443,164.4987,164.2274,164.3291,16027.0
2019-04-02 10:25:00,193.81,193.88,193.42,193.58,27052.0,164.3376,164.397,164.0069,164.1426,27052.0
2019-04-02 10:30:00,193.63,193.7,193.38,193.4,9543.0,164.185,164.2443,163.973,163.9899,9543.0
2019-04-02 10:35:00,193.36,193.64,193.12,193.63,17700.0,163.956,164.1934,163.7525,164.185,17700.0
2019-04-02 10:40:00,193.6,193.6,193.16,193.25,15948.0,164.1595,164.1595,163.7864,163.8628,15948.0
2019-04-02 10:45:00,193.29,193.39,193.06,193.11,13271.0,163.8967,163.9815,163.7016,163.744,13271.0
2019-04-02 10:50:00,193.1,193.36,193.08,193.22,28928.0,163.7356,163.956,163.7186,163.8373,28928.0
2019-04-02 10:55:00,193.19,193.33,193.06,193.16,36846.0,163.8119,163.9306,163.7016,163.7864,36846.0
2019-04-02 11:00:00,193.16,193.3,193.15,193.19,70162.0,163.7864,163.9052,163.778,163.8119,70162.0
2019-04-02 11:05:00,193.24,193.29,192.97,192.97,24071.0,163.8543,163.8967,163.6253,163.6253,24071.0
2019-04-02 11:10:00,192.94,193.0,192.54,192.57,23638.0,163.5999,163.6508,163.2607,163.2862,23638.0
2019-04-02 11:15:00,192.63,192.87,192.36,192.4,12689.0,163.337,163.5405,163.1081,163.142,12689.0
2019-04-02 11:20:00,192.43,192.55,192.32,192.43,25183.0,163.1675,163.2692,163.0742,163.1675,25183.0
2019-04-02 11:25:00,192.43,192.55,192.39,192.51,10232.0,163.1675,163.2692,163.1335,163.2353,10232.0
2019-04-02 11:30:00,192.49,192.52,192.31,192.4,9048.0,163.2183,163.2438,163.0657,163.142,9048.0
2019-04-02 11:35:00,192.39,192.55,192.29,192.32,13159.0,163.1335,163.2692,163.0487,163.0742,13159.0
2019-04-02 11:40:00,192.34,192.51,192.32,192.5,8229.0,163.0911,163.2353,163.0742,163.2268,8229.0
2019-04-02 11:45:00,192.48,192.56,192.43,192.54,15649.0,163.2098,163.2777,163.1675,163.2607,15649.0
2019-04-02 11:50:00,192.55,192.55,192.38,192.46,20795.0,163.2692,163.2692,163.1251,163.1929,20795.0
2019-04-02 11:55:00,192.48,192.55,192.36,192.38,21610.0,163.2098,163.2692,163.1081,163.1251,21610.0
2019-04-02 12:00:00,192.37,192.57,192.25,192.52,18526.0,163.1166,163.2862,163.0148,163.2438,18526.0
2019-04-02 12:05:00,192.53,192.55,192.41,192.41,11927.0,163.2522,163.2692,163.1505,163.1505,11927.0
2019-04-02 12:10:00,192.42,192.54,192.35,192.48,22016.0,163.159,163.2607,163.0996,163.2098,22016.0
2019-04-02 12:15:00,192.48,192.7,192.45,192.68,83077.0,163.2098,163.3964,163.1844,163.3794,83077.0
2019-04-02 12:20:00,192.68,193.11,192.61,193.0,72876.0,163.3794,163.744,163.3201,163.6508,72876.0
2019-04-02 12:25:00,193.03,193.08,192.87,193.04,17056.0,163.6762,163.7186,163.5405,163.6847,17056.0
2019-04-02 12:30:00,193.06,193.51,193.06,193.25,14044.0,163.7016,164.0832,163.7016,163.8628,14044.0
2019-04-02 12:35:00,193.22,193.34,193.07,193.32,11778.0,163.8373,163.9391,163.7101,163.9221,11778.0
2019-04-02 12:40:00,193.32,193.4,193.06,193.16,28921.0,163.9221,163.9899,163.7016,163.7864,28921.0
2019-04-02 12:45:00,193.18,193.57,193.18,193.48,16087.0,163.8034,164.1341,163.8034,164.0578,16087.0
2019-04-02 12:50:00,193.51,194.04,193.51,193.92,26210.0,164.0832,164.5326,164.0832,164.4309,26210.0
2019-04-02 12:55:00,193.84,193.9,193.51,193.54,18396.0,164.363,164.4139,164.0832,164.1087,18396.0
2019-04-02 13:00:00,193.51,193.52,193.43,193.49,12050.0,164.0832,164.0917,164.0154,164.0663,12050.0
2019-04-02 13:05:00,193.43,193.5,193.33,193.44,4200.0,164.0154,164.0747,163.9306,164.0239,4200.0
2019-04-02 13:10:00,193.43,193.5,193.43,193.5,15336.0,164.0154,164.0747,164.0154,164.0747,15336.0
2019-04-02 13:15:00,193.5,193.61,193.28,193.31,19849.0,164.0747,164.168,163.8882,163.9136,19849.0
2019-04-02 13:20:00,193.28,193.3,193.12,193.16,17195.0,163.8882,163.9052,163.7525,163.7864,17195.0
2019-04-02 13:25:00,193.2,193.71,193.18,193.7,9384.0,163.8204,164.2528,163.8034,164.2443,9384.0
2019-04-02 13:30:00,193.73,193.93,193.62,193.89,26177.0,164.2698,164.4394,164.1765,164.4054,26177.0
2019-04-02 13:35:00,193.9,193.98,193.76,193.98,7710.0,164.4139,164.4817,164.2952,164.4817,7710.0
2019-04-02 13:40:00,193.94,193.96,193.71,193.75,8244.0,164.4478,164.4648,164.2528,164.2867,8244.0
2019-04-02 13:45:00,193.79,193.92,193.5,193.5,12631.0,164.3206,164.4309,164.0747,164.0747,12631.0
2019-04-02 13:50:00,193.51,193.52,193.37,193.47,17810.0,164.0832,164.0917,163.9645,164.0493,17810.0
2019-04-02 13:55:00,193.49,193.5,193.36,193.4,19593.0,164.0663,164.0747,163.956,163.9899,19593.0
2019-04-02 14:00:00,193.37,193.44,193.32,193.4,20581.0,163.9645,164.0239,163.9221,163.9899,20581.0
2019-04-02 14:05:00,193.4,193.4,193.32,193.32,17032.0,163.9899,163.9899,163.9221,163.9221,17032.0
2019-04-02 14:10:00,193.29,193.63,193.25,193.63,12325.0,163.8967,164.185,163.8628,164.185,12325.0
2019-04-02 14:15:00,193.64,193.86,193.6,193.86,12093.0,164.1934,164.38,164.1595,164.38,12093.0
2019-04-02 14:20:00,193.86,194.0,193.82,193.87,12952.0,164.38,164.4987,164.3461,164.3885,12952.0
2019-04-02 14:25:00,193.9,194.23,193.9,194.22,15748.0,164.4139,164.6937,164.4139,164.6853,15748.0
2019-04-02 14:30:00,194.21,194.25,194.12,194.2,21277.0,164.6768,164.7107,164.6005,164.6683,21277.0
2019-04-02 14:35:00,194.22,194.23,193.92,193.99,18240.0,164.6853,164.6937,164.4309,164.4902,18240.0
2019-04-02 14:40:00,194.0,194.0,193.77,193.78,31905.0,164.4987,164.4987,164.3037,164.3122,31905.0
2019-04-02 14:45:00,193.77,194.01,193.66,194.01,30189.0,164.3037,164.5072,164.2104,164.5072,30189.0
2019-04-02 14:50:00,194.03,194.38,194.02,194.37,16127.0,164.5241,164.8209,164.5157,164.8124,16127.0
2019-04-02 14:55:00,194.38,194.71,194.37,194.69,24727.0,164.8209,165.1007,164.8124,165.0838,24727.0
2019-04-02 15:00:00,194.7,194.77,194.3,194.3,37811.0,165.0923,165.1516,164.7531,164.7531,37811.0
2019-04-02 15:05:00,194.28,194.66,194.24,194.66,17753.0,164.7361,165.0583,164.7022,165.0583,17753.0
2019-04-02 15:10:00,194.63,194.73,194.43,194.69,15525.0,165.0329,165.1177,164.8633,165.0838,15525.0
2019-04-02 15:15:00,194.63,194.68,194.55,194.66,18668.0,165.0329,165.0753,164.9651,165.0583,18668.0
2019-04-02 15:20:00,194.62,194.78,194.62,194.75,7952.0,165.0244,165.1601,165.0244,165.1347,7952.0
2019-04-02 15:25:00,194.75,194.82,194.56,194.68,15340.0,165.1347,165.194,164.9735,165.0753,15340.0
2019-04-02 15:30:00,194.68,194.91,194.62,194.87,16142.0,165.0753,165.2703,165.0244,165.2364,16142.0
2019-04-02 15:35:00,194.86,195.35,194.78,195.29,34006.0,165.2279,165.6434,165.1601,165.5925,34006.0
2019-04-02 15:40:00,195.25,195.38,195.15,195.33,37742.0,165.5586,165.6689,165.4738,165.6265,37742.0
2019-04-02 15:45:00,195.33,195.58,195.22,195.3,43623.0,165.6265,165.8384,165.5332,165.601,43623.0
2019-04-02 15:50:00,195.32,195.8,195.3,195.31,80643.0,165.618,166.025,165.601,165.6095,80643.0
2019-04-02 15:55:00,195.34,195.54,194.99,195.13,173510.0,165.6349,165.8045,165.3382,165.4569,173510.0
2019-04-03 09:30:00,195.06,195.14,193.46,193.56,29517.0,165.3975,165.4653,164.0408,164.1256,29517.0
2019-04-03 09:35:00,193.63,193.63,192.49,192.94,29489.0,164.185,164.185,163.2183,163.5999,29489.0
2019-04-03 09:40:00,193.08,193.16,192.7,193.1,18700.0,163.7186,163.7864,163.3964,163.7356,18700.0
2019-04-03 09:45:00,193.19,193.96,193.17,193.89,28731.0,163.8119,164.4648,163.7949,164.4054,28731.0
2019-04-03 09:50:00,193.98,194.17,193.44,193.72,30699.0,164.4817,164.6429,164.0239,164.2613,30699.0
2019-04-03 09:55:00,193.75,193.88,193.38,193.61,16106.0,164.2867,164.397,163.973,164.168,16106.0
2019-04-03 10:00:00,193.61,194.06,193.51,193.92,31356.0,164.168,164.5496,164.0832,164.4309,31356.0
2019-04-03 10:05:00,193.89,194.05,193.7,194.05,17866.0,164.4054,164.5411,164.2443,164.5411,17866.0
2019-04-03 10:10:00,194.02,194.41,193.87,194.36,13383.0,164.5157,164.8464,164.3885,164.804,13383.0
2019-04-03 10:15:00,194.3,194.49,194.13,194.49,8958.0,164.7531,164.9142,164.6089,164.9142,8958.0
2019-04-03 10:20:00,194.56,194.63,194.33,194.5,13844.0,164.9735,165.0329,164.7785,164.9227,13844.0
2019-04-03 10:25:00,194.45,194.57,194.34,194.48,13074.0,164.8803,164.982,164.787,164.9057,13074.0
2019-04-03 10:30:00,194.5,194.9,194.39,194.89,28064.0,164.9227,165.2618,164.8294,165.2534,28064.0
2019-04-03 10:35:00,194.86,195.0,194.78,194.91,12313.0,165.2279,165.3466,165.1601,165.2703,12313.0
2019-04-03 10:40:00,194.94,195.21,194.87,195.14,20343.0,165.2958,165.5247,165.2364,165.4653,20343.0
2019-04-03 10:45:00,195.14,195.41,195.09,195.33,23057.0,165.4653,165.6943,165.423,165.6265,23057.0
2019-04-03 10:50:00,195.33,195.41,195.08,195.39,12210.0,165.6265,165.6943,165.4145,165.6773,12210.0
2019-04-03 10:55:00,195.38,195.66,195.32,195.46,24563.0,165.6689,165.9063,165.618,165.7367,24563.0
2019-04-03 11:00:00,195.47,195.7,195.46,195.64,15486.0,165.7452,165.9402,165.7367,165.8893,15486.0
2019-04-03 11:05:00,195.65,195.75,195.52,195.6,7354.0,165.8978,165.9826,165.7876,165.8554,7354.0
2019-04-03 11:10:00,195.6,195.6,195.43,195.54,12079.0,165.8554,165.8554,165.7112,165.8045,12079.0
2019-04-03 11:15:00,195.53,195.92,195.51,195.78,46931.0,165.796,166.1267,165.7791,166.008,46931.0
2019-04-03 11:20:00,195.79,195.81,195.6,195.63,12938.0,166.0165,166.0335,165.8554,165.8808,12938.0
2019-04-03 11:25:00,195.63,195.7,195.39,195.61,7005.0,165.8808,165.9402,165.6773,165.8639,7005.0
2019-04-03 11:30:00,195.62,195.7,195.24,195.37,20300.0,165.8724,165.9402,165.5501,165.6604,20300.0
2019-04-03 11:35:00,195.41,195.51,195.39,195.49,9372.0,165.6943,165.7791,165.6773,165.7621,9372.0
2019-04-03 11:40:00,195.46,195.62,195.43,195.54,25694.0,165.7367,165.8724,165.7112,165.8045,25694.0
2019-04-03 11:45:00,195.52,195.6,195.45,195.47,6891.0,165.7876,165.8554,165.7282,165.7452,6891.0
2019-04-03 11:50:00,195.48,195.54,195.33,195.52,15179.0,165.7536,165.8045,165.6265,165.7876,15179.0
2019-04-03 11:55:00,195.66,195.74,195.55,195.57,6240.0,165.9063,165.9741,165.813,165.83,6240.0
2019-04-03 12:00:00,195.55,195.55,195.33,195.36,9382.0,165.813,165.813,165.6265,165.6519,9382.0
2019-04-03 12:05:00,195.34,195.51,195.29,195.36,6279.0,165.6349,165.7791,165.5925,165.6519,6279.0
2019-04-03 12:10:00,195.31,195.39,195.12,195.18,10697.0,165.6095,165.6773,165.4484,165.4993,10697.0
2019-04-03 12:15:00,195.2,195.3,195.17,195.27,7267.0,165.5162,165.601,165.4908,165.5756,7267.0
2019-04-03 12:20:00,195.27,195.27,195.07,195.14,24624.0,165.5756,165.5756,165.406,165.4653,24624.0
2019-04-03 12:25:00,195.16,195.19,195.07,195.13,13253.0,165.4823,165.5077,165.406,165.4569,13253.0
2019-04-03 12:30:00,195.15,195.2,194.97,195.14,12256.0,165.4738,165.5162,165.3212,165.4653,12256.0
2019-04-03 12:35:00,195.15,195.23,195.03,195.03,26338.0,165.4738,165.5417,165.3721,165.3721,26338.0
2019-04-03 12:40:00,195.05,195.29,195.05,195.25,7322.0,165.389,165.5925,165.389,165.5586,7322.0
2019-04-03 12:45:00,195.22,195.29,195.15,195.25,4344.0,165.5332,165.5925,165.4738,165.5586,4344.0
2019-04-03 12:50:00,195.23,195.36,195.2,195.26,5126.0,165.5417,165.6519,165.5162,165.5671,5126.0
2019-04-03 12:55:00,195.18,195.18,194.81,194.96,30390.0,165.4993,165.4993,165.1855,165.3127,30390.0
2019-04-03 13:00:00,194.92,195.18,194.8,195.18,9401.0,165.2788,165.4993,165.1771,165.4993,9401.0
2019-04-03 13:05:00,195.2,195.24,195.0,195.0,6438.0,165.5162,165.5501,165.3466,165.3466,6438.0
2019-04-03 13:10:00,195.0,195.05,194.97,195.03,17936.0,165.3466,165.389,165.3212,165.3721,17936.0
2019-04-03 13:15:00,195.02,195.04,194.85,194.88,19212.0,165.3636,165.3806,165.2194,165.2449,19212.0
2019-04-03 13:20:00,194.88,194.89,194.71,194.85,21754.0,165.2449,165.2534,165.1007,165.2194,21754.0
2019-04-03 13:25:00,194.82,194.87,194.75,194.77,6942.0,165.194,165.2364,165.1347,165.1516,6942.0
2019-04-03 13:30:00,194.77,194.8,194.49,194.49,13397.0,165.1516,165.1771,164.9142,164.9142,13397.0
2019-04-03 13:35:00,194.48,194.52,194.4,194.4,13326.0,164.9057,164.9396,164.8379,164.8379,13326.0
2019-04-03 13:40:00,194.4,194.44,194.28,194.4,33255.0,164.8379,164.8718,164.7361,164.8379,33255.0
2019-04-03 13:45:00,194.4,194.43,194.26,194.42,17877.0,164.8379,164.8633,164.7192,164.8548,17877.0
2019-04-03 13:50:00,194.39,194.43,194.33,194.36,3444.0,164.8294,164.8633,164.7785,164.804,3444.0
2019-04-03 13:55:00,194.36,194.44,194.35,194.42,9227.0,164.804,164.8718,164.7955,164.8548,9227.0
2019-04-03 14:00:00,194.41,194.48,194.37,194.47,20564.0,164.8464,164.9057,164.8124,164.8972,20564.0
2019-04-03 14:05:00,194.47,195.18,194.46,195.08,13618.0,164.8972,165.4993,164.8888,165.4145,13618.0
2019-04-03 14:10:00,195.11,195.26,195.11,195.18,6025.0,165.4399,165.5671,165.4399,165.4993,6025.0
2019-04-03 14:15:00,195.12,195.23,195.01,195.05,5080.0,165.4484,165.5417,165.3551,165.389,5080.0
2019-04-03 14:20:00,195.08,195.15,195.02,195.1,13612.0,165.4145,165.4738,165.3636,165.4314,13612.0
2019-04-03 14:25:00,195.12,195.24,194.95,194.95,5503.0,165.4484,165.5501,165.3042,165.3042,5503.0
2019-04-03 14:30:00,194.96,195.02,194.9,194.92,6882.0,165.3127,165.3636,165.2618,165.2788,6882.0
2019-04-03 14:35:00,194.96,194.96,194.76,194.77,7757.0,165.3127,165.3127,165.1431,165.1516,7757.0
2019-04-03 14:40:00,194.78,194.84,194.72,194.78,9173.0,165.1601,165.211,165.1092,165.1601,9173.0
2019-04-03 14:45:00,194.81,195.01,194.81,194.91,7670.0,165.1855,165.3551,165.1855,165.2703,7670.0
2019-04-03 14:50:00,194.89,194.93,194.77,194.78,10371.0,165.2534,165.2873,165.1516,165.1601,10371.0
2019-04-03 14:55:00,194.78,194.78,194.35,194.36,12996.0,165.1601,165.1601,164.7955,164.804,12996.0
2019-04-03 15:00:00,194.35,194.53,194.3,194.47,19905.0,164.7955,164.9481,164.7531,164.8972,19905.0
2019-04-03 15:05:00,194.46,194.51,194.33,194.41,10438.0,164.8888,164.9312,164.7785,164.8464,10438.0
2019-04-03 15:10:00,194.4,194.48,194.29,194.4,12288.0,164.8379,164.9057,164.7446,164.8379,12288.0
2019-04-03 15:15:00,194.35,194.37,194.17,194.26,14302.0,164.7955,164.8124,164.6429,164.7192,14302.0
2019-04-03 15:20:00,194.24,194.36,194.17,194.29,17629.0,164.7022,164.804,164.6429,164.7446,17629.0
2019-04-03 15:25:00,194.31,194.43,194.28,194.41,16003.0,164.7616,164.8633,164.7361,164.8464,16003.0
2019-04-03 15:30:00,194.39,194.45,194.24,194.3,21336.0,164.8294,164.8803,164.7022,164.7531,21336.0
2019-04-03 15:35:00,194.3,194.49,194.3,194.38,17701.0,164.7531,164.9142,164.7531,164.8209,17701.0
2019-04-03 15:40:00,194.39,194.4,194.22,194.36,36624.0,164.8294,164.8379,164.6853,164.804,36624.0
2019-04-03 15:45:00,194.37,194.48,194.15,194.23,34087.0,164.8124,164.9057,164.6259,164.6937,34087.0
2019-04-03 15:50:00,194.23,194.29,194.1,194.12,56842.0,164.6937,164.7446,164.5835,164.6005,56842.0
2019-04-03 15:55:00,194.13,194.37,193.95,194.29,197587.0,164.6089,164.8124,164.4563,164.7446,197587.0
2019-04-04 09:30:00,194.94,195.06,193.85,194.1,40323.0,165.2958,165.3975,164.3715,164.5835,40323.0
2019-04-04 09:35:00,194.2,194.45,193.86,194.39,5675.0,164.6683,164.8803,164.38,164.8294,5675.0
2019-04-04 09:40:00,194.41,194.7,194.12,194.61,12263.0,164.8464,165.0923,164.6005,165.0159,12263.0
2019-04-04 09:45:00,194.68,194.77,194.24,194.34,14363.0,165.0753,165.1516,164.7022,164.787,14363.0
2019-04-04 09:50:00,194.29,194.66,194.23,194.4,10479.0,164.7446,165.0583,164.6937,164.8379,10479.0
2019-04-04 09:55:00,194.48,194.56,194.24,194.53,8428.0,164.9057,164.9735,164.7022,164.9481,8428.0
2019-04-04 10:00:00,194.48,194.63,194.15,194.15,5781.0,164.9057,165.0329,164.6259,164.6259,5781.0
2019-04-04 10:05:00,194.25,194.44,194.05,194.28,8140.0,164.7107,164.8718,164.5411,164.7361,8140.0
2019-04-04 10:10:00,194.24,194.37,194.17,194.17,5510.0,164.7022,164.8124,164.6429,164.6429,5510.0
2019-04-04 10:15:00,194.13,194.23,193.98,194.23,12871.0,164.6089,164.6937,164.4817,164.6937,12871.0
2019-04-04 10:20:00,194.26,194.6,194.26,194.46,5900.0,164.7192,165.0075,164.7192,164.8888,5900.0
2019-04-04 10:25:00,194.49,194.49,194.29,194.41,5318.0,164.9142,164.9142,164.7446,164.8464,5318.0
2019-04-04 10:30:00,194.36,194.36,194.12,194.26,5842.0,164.804,164.804,164.6005,164.7192,5842.0
2019-04-04 10:35:00,194.31,194.41,194.2,194.2,7303.0,164.7616,164.8464,164.6683,164.6683,7303.0
2019-04-04 10:40:00,194.2,194.28,194.0,194.23,7462.0,164.6683,164.7361,164.4987,164.6937,7462.0
2019-04-04 10:45:00,194.25,194.41,194.17,194.41,4931.0,164.7107,164.8464,164.6429,164.8464,4931.0
2019-04-04 10:50:00,194.46,194.48,194.33,194.48,5500.0,164.8888,164.9057,164.7785,164.9057,5500.0
2019-04-04 10:55:00,194.48,194.64,194.43,194.48,8434.0,164.9057,165.0414,164.8633,164.9057,8434.0
2019-04-04 11:00:00,194.45,194.45,194.11,194.12,16987.0,164.8803,164.8803,164.592,164.6005,16987.0
2019-04-04 11:05:00,194.09,194.09,193.69,193.72,10221.0,164.575,164.575,164.2358,164.2613,10221.0
2019-04-04 11:10:00,193.72,193.72,193.29,193.29,14702.0,164.2613,164.2613,163.8967,163.8967,14702.0
2019-04-04 11:15:00,193.24,193.33,192.98,192.98,21116.0,163.8543,163.9306,163.6338,163.6338,21116.0
2019-04-04 11:20:00,192.87,192.99,192.79,192.85,10790.0,163.5405,163.6423,163.4727,163.5236,10790.0
2019-04-04 11:25:00,192.84,193.07,192.65,193.07,24859.0,163.5151,163.7101,163.354,163.7101,24859.0
2019-04-04 11:30:00,193.12,193.41,193.12,193.16,13431.0,163.7525,163.9984,163.7525,163.7864,13431.0
2019-04-04 11:35:00,193.07,193.19,192.87,192.95,22302.0,163.7101,163.8119,163.5405,163.6084,22302.0
2019-04-04 11:40:00,192.98,193.19,192.89,193.09,8827.0,163.6338,163.8119,163.5575,163.7271,8827.0
2019-04-04 11:45:00,193.07,193.2,192.94,192.94,10309.0,163.7101,163.8204,163.5999,163.5999,10309.0
2019-04-04 11:50:00,192.98,193.0,192.67,192.72,19685.0,163.6338,163.6508,163.371,163.4134,19685.0
2019-04-04 11:55:00,192.73,192.97,192.71,192.75,18863.0,163.4218,163.6253,163.4049,163.4388,18863.0
2019-04-04 12:00:00,192.74,193.05,192.74,192.88,42945.0,163.4303,163.6932,163.4303,163.549,42945.0
2019-04-04 12:05:00,192.86,192.95,192.81,192.87,19100.0,163.5321,163.6084,163.4897,163.5405,19100.0
2019-04-04 12:10:00,192.92,192.98,192.85,192.88,16440.0,163.5829,163.6338,163.5236,163.549,16440.0
2019-04-04 12:15:00,192.84,192.98,192.78,192.92,13377.0,163.5151,163.6338,163.4642,163.5829,13377.0
2019-04-04 12:20:00,192.91,193.07,192.87,192.87,28859.0,163.5745,163.7101,163.5405,163.5405,28859.0
2019-04-04 12:25:00,192.88,192.99,192.84,192.84,9464.0,163.549,163.6423,163.5151,163.5151,9464.0
2019-04-04 12:30:00,192.83,192.94,192.77,192.83,10658.0,163.5066,163.5999,163.4557,163.5066,10658.0
2019-04-04 12:35:00,192.8,192.98,192.77,192.86,14215.0,163.4812,163.6338,163.4557,163.5321,14215.0
2019-04-04 12:40:00,192.89,193.04,192.87,192.9,35797.0,163.5575,163.6847,163.5405,163.566,35797.0
2019-04-04 12:45:00,192.9,193.08,192.84,193.03,23570.0,163.566,163.7186,163.5151,163.6762,23570.0
2019-04-04 12:50:00,193.06,193.15,193.01,193.15,17833.0,163.7016,163.778,163.6593,163.778,17833.0
2019-04-04 12:55:00,193.15,193.35,193.03,193.31,27101.0,163.778,163.9475,163.6762,163.9136,27101.0
2019-04-04 13:00:00,193.3,193.55,193.24,193.55,5977.0,163.9052,164.1171,163.8543,164.1171,5977.0
2019-04-04 13:05:00,193.57,193.59,193.43,193.59,9258.0,164.1341,164.1511,164.0154,164.1511,9258.0
2019-04-04 13:10:00,193.61,193.62,193.47,193.51,14807.0,164.168,164.1765,164.0493,164.0832,14807.0
2019-04-04 13:15:00,193.52,193.62,193.49,193.6,21402.0,164.0917,164.1765,164.0663,164.1595,21402.0
2019-04-04 13:20:00,193.59,193.79,193.55,193.74,16216.0,164.1511,164.3206,164.1171,164.2782,16216.0
2019-04-04 13:25:00,193.74,193.88,193.72,193.81,4569.0,164.2782,164.397,164.2613,164.3376,4569.0
2019-04-04 13:30:00,193.8,193.8,193.65,193.76,5818.0,164.3291,164.3291,164.2019,164.2952,5818.0
2019-04-04 13:35:00,193.76,193.76,193.53,193.56,6179.0,164.2952,164.2952,164.1002,164.1256,6179.0
2019-04-04 13:40:00,193.53,193.59,193.44,193.49,7510.0,164.1002,164.1511,164.0239,164.0663,7510.0
2019-04-04 13:45:00,193.52,193.62,193.25,193.26,9736.0,164.0917,164.1765,163.8628,163.8712,9736.0
2019-04-04 13:50:00,193.28,193.35,193.11,193.2,13615.0,163.8882,163.9475,163.744,163.8204,13615.0
2019-04-04 13:55:00,193.18,193.39,193.16,193.32,11181.0,163.8034,163.9815,163.7864,163.9221,11181.0
2019-04-04 14:00:00,193.28,193.35,193.18,193.19,8045.0,163.8882,163.9475,163.8034,163.8119,8045.0
2019-04-04 14:05:00,193.21,193.29,193.18,193.24,11649.0,163.8288,163.8967,163.8034,163.8543,11649.0
2019-04-04 14:10:00,193.26,193.28,193.18,193.24,8484.0,163.8712,163.8882,163.8034,163.8543,8484.0
2019-04-04 14:15:00,193.21,193.21,193.11,193.14,5102.0,163.8288,163.8288,163.744,163.7695,5102.0
2019-04-04 14:20:00,193.13,193.29,193.12,193.27,5357.0,163.761,163.8967,163.7525,163.8797,5357.0
2019-04-04 14:25:00,193.27,193.28,193.19,193.2,5895.0,163.8797,163.8882,163.8119,163.8204,5895.0
2019-04-04 14:30:00,193.21,193.34,193.21,193.26,12944.0,163.8288,163.9391,163.8288,163.8712,12944.0
2019-04-04 14:35:00,193.33,193.33,193.17,193.26,10790.0,163.9306,163.9306,163.7949,163.8712,10790.0
2019-04-04 14:40:00,193.25,193.39,193.2,193.28,33907.0,163.8628,163.9815,163.8204,163.8882,33907.0
2019-04-04 14:45:00,193.28,193.35,193.25,193.29,48880.0,163.8882,163.9475,163.8628,163.8967,48880.0
2019-04-04 14:50:00,193.28,193.31,193.21,193.21,24714.0,163.8882,163.9136,163.8288,163.8288,24714.0
2019-04-04 14:55:00,193.23,193.31,193.22,193.25,17631.0,163.8458,163.9136,163.8373,163.8628,17631.0
2019-04-04 15:00:00,193.25,193.43,193.11,193.14,30772.0,163.8628,164.0154,163.744,163.7695,30772.0
2019-04-04 15:05:00,193.15,193.15,193.01,193.05,14158.0,163.778,163.778,163.6593,163.6932,14158.0
2019-04-04 15:10:00,193.05,193.17,193.05,193.06,17358.0,163.6932,163.7949,163.6932,163.7016,17358.0
2019-04-04 15:15:00,193.08,193.18,193.03,193.17,16564.0,163.7186,163.8034,163.6762,163.7949,16564.0
2019-04-04 15:20:00,193.16,193.17,193.06,193.1,8008.0,163.7864,163.7949,163.7016,163.7356,8008.0
2019-04-04 15:25:00,193.11,193.21,193.1,193.15,18545.0,163.744,163.8288,163.7356,163.778,18545.0
2019-04-04 15:30:00,193.17,193.2,193.12,193.15,20248.0,163.7949,163.8204,163.7525,163.778,20248.0
2019-04-04 15:35:00,193.15,193.23,193.12,193.23,22907.0,163.778,163.8458,163.7525,163.8458,22907.0
2019-04-04 15:40:00,193.24,193.25,193.02,193.06,17132.0,163.8543,163.8628,163.6677,163.7016,17132.0
2019-04-04 15:45:00,193.07,193.13,193.01,193.05,20773.0,163.7101,163.761,163.6593,163.6932,20773.0
2019-04-04 15:50:00,193.09,193.3,193.02,193.3,51543.0,163.7271,163.9052,163.6677,163.9052,51543.0
2019-04-04 15:55:00,193.33,193.39,193.04,193.04,115815.0,163.9306,163.9815,163.6847,163.6847,115815.0
2019-04-05 09:30:00,193.26,193.26,192.31,192.7,28914.0,163.8712,163.8712,163.0657,163.3964,28914.0
2019-04-05 09:35:00,192.79,193.24,192.79,193.07,11450.0,163.4727,163.8543,163.4727,163.7101,11450.0
2019-04-05 09:40:00,193.07,193.27,192.9,193.15,20711.0,163.7101,163.8797,163.566,163.778,20711.0
2019-04-05 09:45:00,193.18,193.95,193.18,193.67,6699.0,163.8034,164.4563,163.8034,164.2189,6699.0
2019-04-05 09:50:00,193.62,193.64,193.4,193.64,9555.0,164.1765,164.1934,163.9899,164.1934,9555.0
2019-04-05 09:55:00,193.65,193.75,193.33,193.58,11679.0,164.2019,164.2867,163.9306,164.1426,11679.0
2019-04-05 10:00:00,193.58,193.92,193.58,193.87,6714.0,164.1426,164.4309,164.1426,164.3885,6714.0
2019-04-05 10:05:00,193.9,193.95,193.7,193.85,9115.0,164.4139,164.4563,164.2443,164.3715,9115.0
2019-04-05 10:10:00,193.81,193.88,193.66,193.79,16194.0,164.3376,164.397,164.2104,164.3206,16194.0
2019-04-05 10:15:00,193.8,193.88,193.68,193.69,30010.0,164.3291,164.397,164.2274,164.2358,30010.0
2019-04-05 10:20:00,193.68,193.93,193.67,193.91,12994.0,164.2274,164.4394,164.2189,164.4224,12994.0
2019-04-05 10:25:00,193.9,194.31,193.9,194.31,49801.0,164.4139,164.7616,164.4139,164.7616,49801.0
2019-04-05 10:30:00,194.3,194.47,194.16,194.22,13838.0,164.7531,164.8972,164.6344,164.6853,13838.0
2019-04-05 10:35:00,194.21,194.21,193.82,193.95,13204.0,164.6768,164.6768,164.3461,164.4563,13204.0
2019-04-05 10:40:00,194.02,194.02,193.83,193.88,5629.0,164.5157,164.5157,164.3546,164.397,5629.0
2019-04-05 10:45:00,193.84,193.97,193.82,193.92,7442.0,164.363,164.4733,164.3461,164.4309,7442.0
2019-04-05 10:50:00,193.91,194.09,193.76,194.04,8523.0,164.4224,164.575,164.2952,164.5326,8523.0
2019-04-05 10:55:00,194.04,194.22,193.95,194.22,13622.0,164.5326,164.6853,164.4563,164.6853,13622.0
2019-04-05 11:00:00,194.24,194.36,194.14,194.31,32143.0,164.7022,164.804,164.6174,164.7616,32143.0
2019-04-05 11:05:00,194.3,194.45,194.2,194.38,17256.0,164.7531,164.8803,164.6683,164.8209,17256.0
2019-04-05 11:10:00,194.37,194.5,194.3,194.42,14181.0,164.8124,164.9227,164.7531,164.8548,14181.0
2019-04-05 11:15:00,194.39,194.52,194.35,194.37,8713.0,164.8294,164.9396,164.7955,164.8124,8713.0
2019-04-05 11:20:00,194.36,194.38,194.13,194.19,11918.0,164.804,164.8209,164.6089,164.6598,11918.0
2019-04-05 11:25:00,194.18,194.28,194.1,194.21,7642.0,164.6513,164.7361,164.5835,164.6768,7642.0
2019-04-05 11:30:00,194.2,194.2,193.83,194.0,10547.0,164.6683,164.6683,164.3546,164.4987,10547.0
2019-04-05 11:35:00,193.99,194.13,193.86,194.13,3480.0,164.4902,164.6089,164.38,164.6089,3480.0
2019-04-05 11:40:00,194.1,194.17,193.9,193.96,3931.0,164.5835,164.6429,164.4139,164.4648,3931.0
2019-04-05 11:45:00,193.93,193.93,193.69,193.71,5720.0,164.4394,164.4394,164.2358,164.2528,5720.0
2019-04-05 11:50:00,193.66,193.91,193.64,193.87,13201.0,164.2104,164.4224,164.1934,164.3885,13201.0
2019-04-05 11:55:00,193.86,193.93,193.73,193.77,7769.0,164.38,164.4394,164.2698,164.3037,7769.0
2019-04-05 12:00:00,193.75,194.0,193.75,193.96,5126.0,164.2867,164.4987,164.2867,164.4648,5126.0
2019-04-05 12:05:00,193.9,193.93,193.82,193.93,5029.0,164.4139,164.4394,164.3461,164.4394,5029.0
2019-04-05 12:10:00,193.93,193.96,193.67,193.72,10659.0,164.4394,164.4648,164.2189,164.2613,10659.0
2019-04-05 12:15:00,193.75,193.8,193.7,193.8,21496.0,164.2867,164.3291,164.2443,164.3291,21496.0
2019-04-05 12:20:00,193.77,193.92,193.73,193.89,3848.0,164.3037,164.4309,164.2698,164.4054,3848.0
2019-04-05 12:25:00,193.85,193.87,193.74,193.74,5887.0,164.3715,164.3885,164.2782,164.2782,5887.0
2019-04-05 12:30:00,193.75,193.81,193.72,193.72,6061.0,164.2867,164.3376,164.2613,164.2613,6061.0
2019-04-05 12:35:00,193.72,193.9,193.71,193.9,10867.0,164.2613,164.4139,164.2528,164.4139,10867.0
2019-04-05 12:40:00,193.9,194.12,193.89,194.12,7665.0,164.4139,164.6005,164.4054,164.6005,7665.0
2019-04-05 12:45:00,194.1,194.13,193.99,194.1,8365.0,164.5835,164.6089,164.4902,164.5835,8365.0
2019-04-05 12:50:00,194.08,194.28,193.99,194.12,9771.0,164.5665,164.7361,164.4902,164.6005,9771.0
2019-04-05 12:55:00,194.08,194.11,193.97,194.11,4856.0,164.5665,164.592,164.4733,164.592,4856.0
2019-04-05 13:00:00,194.09,194.22,194.06,194.17,3034.0,164.575,164.6853,164.5496,164.6429,3034.0
2019-04-05 13:05:00,194.17,194.21,193.99,193.99,23372.0,164.6429,164.6768,164.4902,164.4902,23372.0
2019-04-05 13:10:00,194.03,194.18,194.01,194.16,16469.0,164.5241,164.6513,164.5072,164.6344,16469.0
2019-04-05 13:15:00,194.15,194.21,194.14,194.17,10657.0,164.6259,164.6768,164.6174,164.6429,10657.0
2019-04-05 13:20:00,194.17,194.18,194.11,194.18,7839.0,164.6429,164.6513,164.592,164.6513,7839.0
2019-04-05 13:25:00,194.2,194.25,194.15,194.2,4415.0,164.6683,164.7107,164.6259,164.6683,4415.0
2019-04-05 13:30:00,194.22,194.3,194.14,194.17,5652.0,164.6853,164.7531,164.6174,164.6429,5652.0
2019-04-05 13:35:00,194.15,194.29,194.13,194.25,5913.0,164.6259,164.7446,164.6089,164.7107,5913.0
2019-04-05 13:40:00,194.17,194.27,194.15,194.2,3069.0,164.6429,164.7276,164.6259,164.6683,3069.0
2019-04-05 13:45:00,194.19,194.35,194.16,194.34,7396.0,164.6598,164.7955,164.6344,164.787,7396.0
2019-04-05 13:50:00,194.34,194.45,194.26,194.42,9177.0,164.787,164.8803,164.7192,164.8548,9177.0
2019-04-05 13:55:00,194.41,194.53,194.39,194.5,5458.0,164.8464,164.9481,164.8294,164.9227,5458.0
2019-04-05 14:00:00,194.47,194.52,194.4,194.49,3730.0,164.8972,164.9396,164.8379,164.9142,3730.0
2019-04-05 14:05:00,194.48,194.71,194.44,194.61,9597.0,164.9057,165.1007,164.8718,165.0159,9597.0
2019-04-05 14:10:00,194.61,194.63,194.5,194.6,4800.0,165.0159,165.0329,164.9227,165.0075,4800.0
2019-04-05 14:15:00,194.53,194.54,194.45,194.49,5813.0,164.9481,164.9566,164.8803,164.9142,5813.0
2019-04-05 14:20:00,194.5,194.5,194.28,194.28,5800.0,164.9227,164.9227,164.7361,164.7361,5800.0
2019-04-05 14:25:00,194.26,194.37,194.17,194.23,9501.0,164.7192,164.8124,164.6429,164.6937,9501.0
2019-04-05 14:30:00,194.23,194.29,194.15,194.15,8426.0,164.6937,164.7446,164.6259,164.6259,8426.0
2019-04-05 14:35:00,194.2,194.2,194.08,194.17,8628.0,164.6683,164.6683,164.5665,164.6429,8628.0
2019-04-05 14:40:00,194.18,194.44,194.17,194.38,8684.0,164.6513,164.8718,164.6429,164.8209,8684.0
2019-04-05 14:45:00,194.38,194.47,194.36,194.47,5480.0,164.8209,164.8972,164.804,164.8972,5480.0
2019-04-05 14:50:00,194.44,194.64,194.31,194.62,7746.0,164.8718,165.0414,164.7616,165.0244,7746.0
2019-04-05 14:55:00,194.59,194.68,194.57,194.62,10445.0,164.999,165.0753,164.982,165.0244,10445.0
2019-04-05 15:00:00,194.62,194.74,194.58,194.71,7048.0,165.0244,165.1262,164.9905,165.1007,7048.0
2019-04-05 15:05:00,194.7,194.73,194.58,194.66,14575.0,165.0923,165.1177,164.9905,165.0583,14575.0
2019-04-05 15:10:00,194.63,194.66,194.59,194.64,7553.0,165.0329,165.0583,164.999,165.0414,7553.0
2019-04-05 15:15:00,194.6,194.7,194.55,194.7,7019.0,165.0075,165.0923,164.9651,165.0923,7019.0
2019-04-05 15:20:00,194.71,194.92,194.67,194.89,18349.0,165.1007,165.2788,165.0668,165.2534,18349.0
2019-04-05 15:25:00,194.9,194.93,194.82,194.86,44150.0,165.2618,165.2873,165.194,165.2279,44150.0
2019-04-05 15:30:00,194.83,195.23,194.83,195.11,25632.0,165.2025,165.5417,165.2025,165.4399,25632.0
2019-04-05 15:35:00,195.13,195.33,195.13,195.23,27178.0,165.4569,165.6265,165.4569,165.5417,27178.0
2019-04-05 15:40:00,195.24,195.42,195.14,195.4,26249.0,165.5501,165.7028,165.4653,165.6858,26249.0
2019-04-05 15:45:00,195.36,195.37,195.14,195.26,40938.0,165.6519,165.6604,165.4653,165.5671,40938.0
2019-04-05 15:50:00,195.23,195.46,195.17,195.41,48249.0,165.5417,165.7367,165.4908,165.6943,48249.0
2019-04-05 15:55:00,195.44,195.98,195.35,195.78,134401.0,165.7197,166.1776,165.6434,166.008,134401.0
2019-04-08 09:30:00,195.07,195.75,194.81,195.37,34208.0,165.406,165.9826,165.1855,165.6604,34208.0
2019-04-08 09:35:00,195.39,195.57,195.15,195.33,9502.0,165.6773,165.83,165.4738,165.6265,9502.0
2019-04-08 09:40:00,195.29,195.36,194.47,194.71,15691.0,165.5925,165.6519,164.8972,165.1007,15691.0
2019-04-08 09:45:00,194.69,194.79,194.28,194.66,9177.0,165.0838,165.1686,164.7361,165.0583,9177.0
2019-04-08 09:50:00,194.64,194.99,194.57,194.81,6017.0,165.0414,165.3382,164.982,165.1855,6017.0
2019-04-08 09:55:00,194.73,195.32,194.69,195.31,8179.0,165.1177,165.618,165.0838,165.6095,8179.0
2019-04-08 10:00:00,195.33,195.38,194.41,194.5,16650.0,165.6265,165.6689,164.8464,164.9227,16650.0
2019-04-08 10:05:00,194.42,194.71,194.42,194.55,9099.0,164.8548,165.1007,164.8548,164.9651,9099.0
2019-04-08 10:10:00,194.52,194.52,194.22,194.28,18940.0,164.9396,164.9396,164.6853,164.7361,18940.0
2019-04-08 10:15:00,194.23,194.67,194.19,194.67,9751.0,164.6937,165.0668,164.6598,165.0668,9751.0
2019-04-08 10:20:00,194.66,194.75,194.58,194.65,8635.0,165.0583,165.1347,164.9905,165.0499,8635.0
2019-04-08 10:25:00,194.64,194.71,194.38,194.48,7121.0,165.0414,165.1007,164.8209,164.9057,7121.0
2019-04-08 10:30:00,194.37,194.76,194.34,194.59,6600.0,164.8124,165.1431,164.787,164.999,6600.0
2019-04-08 10:35:00,194.66,194.72,194.56,194.61,4262.0,165.0583,165.1092,164.9735,165.0159,4262.0
2019-04-08 10:40:00,194.62,195.01,194.58,195.01,7245.0,165.0244,165.3551,164.9905,165.3551,7245.0
2019-04-08 10:45:00,194.99,195.08,194.86,194.95,6445.0,165.3382,165.4145,165.2279,165.3042,6445.0
2019-04-08 10:50:00,194.97,195.0,194.56,194.57,10607.0,165.3212,165.3466,164.9735,164.982,10607.0
2019-04-08 10:55:00,194.57,194.66,194.43,194.62,6196.0,164.982,165.0583,164.8633,165.0244,6196.0
2019-04-08 11:00:00,194.61,194.86,194.55,194.78,9228.0,165.0159,165.2279,164.9651,165.1601,9228.0
2019-04-08 11:05:00,194.75,194.95,194.67,194.74,12624.0,165.1347,165.3042,165.0668,165.1262,12624.0
2019-04-08 11:10:00,194.73,194.98,194.67,194.93,7448.0,165.1177,165.3297,165.0668,165.2873,7448.0
2019-04-08 11:15:00,194.93,195.27,194.92,195.27,4902.0,165.2873,165.5756,165.2788,165.5756,4902.0
2019-04-08 11:20:00,195.22,195.28,195.03,195.09,5529.0,165.5332,165.5841,165.3721,165.423,5529.0
2019-04-08 11:25:00,195.1,195.3,195.1,195.22,4604.0,165.4314,165.601,165.4314,165.5332,4604.0
2019-04-08 11:30:00,195.24,195.28,195.04,195.04,4309.0,165.5501,165.5841,165.3806,165.3806,4309.0
2019-04-08 11:35:00,195.05,195.2,194.99,195.01,4465.0,165.389,165.5162,165.3382,165.3551,4465.0
2019-04-08 11:40:00,195.01,195.03,194.83,194.98,9597.0,165.3551,165.3721,165.2025,165.3297,9597.0
2019-04-08 11:45:00,194.94,194.97,194.87,194.96,8022.0,165.2958,165.3212,165.2364,165.3127,8022.0
2019-04-08 11:50:00,194.95,194.97,194.89,194.93,5900.0,165.3042,165.3212,165.2534,165.2873,5900.0
2019-04-08 11:55:00,194.93,194.99,194.9,194.97,7251.0,165.2873,165.3382,165.2618,165.3212,7251.0
2019-04-08 12:00:00,195.0,195.15,195.0,195.12,6489.0,165.3466,165.4738,165.3466,165.4484,6489.0
2019-04-08 12:05:00,195.14,195.22,195.1,195.12,10618.0,165.4653,165.5332,165.4314,165.4484,10618.0
2019-04-08 12:10:00,195.12,195.14,195.02,195.11,8168.0,165.4484,165.4653,165.3636,165.4399,8168.0
2019-04-08 12:15:00,195.08,195.27,195.05,195.27,5612.0,165.4145,165.5756,165.389,165.5756,5612.0
2019-04-08 12:20:00,195.23,195.3,195.15,195.15,10115.0,165.5417,165.601,165.4738,165.4738,10115.0
2019-04-08 12:25:00,195.12,195.12,194.96,195.01,4422.0,165.4484,165.4484,165.3127,165.3551,4422.0
2019-04-08 12:30:00,195.02,195.02,194.88,194.92,3840.0,165.3636,165.3636,165.2449,165.2788,3840.0
2019-04-08 12:35:00,194.9,195.12,194.84,195.09,4794.0,165.2618,165.4484,165.211,165.423,4794.0
2019-04-08 12:40:00,195.1,195.11,195.02,195.06,4645.0,165.4314,165.4399,165.3636,165.3975,4645.0
2019-04-08 12:45:00,195.06,195.2,195.06,195.13,10332.0,165.3975,165.5162,165.3975,165.4569,10332.0
2019-04-08 12:50:00,195.13,195.31,195.11,195.29,11470.0,165.4569,165.6095,165.4399,165.5925,11470.0
2019-04-08 12:55:00,195.28,195.28,195.11,195.11,3894.0,165.5841,165.5841,165.4399,165.4399,3894.0
2019-04-08 13:00:00,195.14,195.22,195.13,195.19,3300.0,165.4653,165.5332,165.4569,165.5077,3300.0
2019-04-08 13:05:00,195.24,195.37,195.24,195.37,5592.0,165.5501,165.6604,165.5501,165.6604,5592.0
2019-04-08 13:10:00,195.37,195.44,195.33,195.42,5073.0,165.6604,165.7197,165.6265,165.7028,5073.0
2019-04-08 13:15:00,195.46,195.56,195.44,195.47,5596.0,165.7367,165.8215,165.7197,165.7452,5596.0
2019-04-08 13:20:00,195.46,195.52,195.45,195.47,9909.0,165.7367,165.7876,165.7282,165.7452,9909.0
2019-04-08 13:25:00,195.47,195.66,195.47,195.66,8217.0,165.7452,165.9063,165.7452,165.9063,8217.0
2019-04-08 13:30:00,195.65,195.94,195.65,195.85,38444.0,165.8978,166.1437,165.8978,166.0674,38444.0
2019-04-08 13:35:00,195.88,195.88,195.59,195.82,5640.0,166.0928,166.0928,165.8469,166.0419,5640.0
2019-04-08 13:40:00,195.81,195.83,195.71,195.75,6360.0,166.0335,166.0504,165.9487,165.9826,6360.0
2019-04-08 13:45:00,195.78,195.86,195.66,195.72,25108.0,166.008,166.0759,165.9063,165.9571,25108.0
2019-04-08 13:50:00,195.77,195.93,195.75,195.8,7626.0,165.9995,166.1352,165.9826,166.025,7626.0
2019-04-08 13:55:00,195.82,195.86,195.75,195.81,20241.0,166.0419,166.0759,165.9826,166.0335,20241.0
2019-04-08 14:00:00,195.82,195.88,195.76,195.88,11075.0,166.0419,166.0928,165.9911,166.0928,11075.0
2019-04-08 14:05:00,195.89,195.89,195.66,195.78,29833.0,166.1013,166.1013,165.9063,166.008,29833.0
2019-04-08 14:10:00,195.78,195.82,195.65,195.67,31678.0,166.008,166.0419,165.8978,165.9148,31678.0
2019-04-08 14:15:00,195.67,195.91,195.6,195.8,71489.0,165.9148,166.1183,165.8554,166.025,71489.0
2019-04-08 14:20:00,195.79,195.96,195.74,195.74,25543.0,166.0165,166.1607,165.9741,165.9741,25543.0
2019-04-08 14:25:00,195.78,195.98,195.73,195.76,27618.0,166.008,166.1776,165.9656,165.9911,27618.0
2019-04-08 14:30:00,195.77,195.88,195.77,195.85,22673.0,165.9995,166.0928,165.9995,166.0674,22673.0
2019-04-08 14:35:00,195.89,195.96,195.81,195.92,7848.0,166.1013,166.1607,166.0335,166.1267,7848.0
2019-04-08 14:40:00,195.94,196.16,195.94,196.12,11013.0,166.1437,166.3302,166.1437,166.2963,11013.0
2019-04-08 14:45:00,196.06,196.11,195.96,196.04,23722.0,166.2454,166.2878,166.1607,166.2285,23722.0
2019-04-08 14:50:00,196.03,196.07,195.96,195.99,12559.0,166.22,166.2539,166.1607,166.1861,12559.0
2019-04-08 14:55:00,196.0,196.22,195.98,196.22,11348.0,166.1946,166.3811,166.1776,166.3811,11348.0
2019-04-08 15:00:00,196.19,196.23,196.05,196.05,9331.0,166.3557,166.3896,166.237,166.237,9331.0
2019-04-08 15:05:00,196.06,196.27,196.03,196.08,4995.0,166.2454,166.4235,166.22,166.2624,4995.0
2019-04-08 15:10:00,196.05,196.15,195.99,196.15,18229.0,166.237,166.3218,166.1861,166.3218,18229.0
2019-04-08 15:15:00,196.18,196.24,196.02,196.06,148787.0,166.3472,166.3981,166.2115,166.2454,148787.0
2019-04-08 15:20:00,196.04,196.17,196.03,196.07,132090.0,166.2285,166.3387,166.22,166.2539,132090.0
2019-04-08 15:25:00,196.08,196.11,195.9,195.97,57686.0,166.2624,166.2878,166.1098,166.1691,57686.0
2019-04-08 15:30:00,195.97,196.14,195.9,196.1,73320.0,166.1691,166.3133,166.1098,166.2794,73320.0
2019-04-08 15:35:00,196.1,196.11,195.85,196.0,9238.0,166.2794,166.2878,166.0674,166.1946,9238.0
2019-04-08 15:40:00,196.01,196.05,195.95,195.99,25406.0,166.203,166.237,166.1522,166.1861,25406.0
2019-04-08 15:45:00,196.0,196.14,195.96,196.12,20177.0,166.1946,166.3133,166.1607,166.2963,20177.0
2019-04-08 15:50:00,196.14,196.34,196.11,196.33,74469.0,166.3133,166.4829,166.2878,166.4744,74469.0
2019-04-08 15:55:00,196.31,196.47,196.12,196.22,104316.0,166.4574,166.5931,166.2963,166.3811,104316.0
2019-04-09 09:30:00,196.14,196.54,195.96,196.54,26326.0,166.3133,166.6525,166.1607,166.6525,26326.0
2019-04-09 09:35:00,196.72,196.86,196.29,196.76,22490.0,166.8051,166.9238,166.4405,166.839,22490.0
2019-04-09 09:40:00,196.85,197.05,196.24,196.4,36697.0,166.9153,167.0849,166.3981,166.5337,36697.0
2019-04-09 09:45:00,196.43,196.63,196.33,196.44,15509.0,166.5592,166.7288,166.4744,166.5677,15509.0
2019-04-09 09:50:00,196.49,196.86,196.49,196.63,40619.0,166.6101,166.9238,166.6101,166.7288,40619.0
2019-04-09 09:55:00,196.65,197.13,196.6,197.1,7590.0,166.7457,167.1527,166.7033,167.1273,7590.0
2019-04-09 10:00:00,197.04,197.04,196.57,196.68,12998.0,167.0764,167.0764,166.6779,166.7712,12998.0
2019-04-09 10:05:00,196.7,196.8,196.63,196.66,8525.0,166.7881,166.8729,166.7288,166.7542,8525.0
2019-04-09 10:10:00,196.65,196.9,196.65,196.83,22346.0,166.7457,166.9577,166.7457,166.8984,22346.0
2019-04-09 10:15:00,196.84,196.94,196.67,196.88,8557.0,166.9068,166.9916,166.7627,166.9407,8557.0
2019-04-09 10:20:00,196.9,196.92,196.8,196.84,4408.0,166.9577,166.9747,166.8729,166.9068,4408.0
2019-04-09 10:25:00,196.88,196.92,196.67,196.77,28418.0,166.9407,166.9747,166.7627,166.8475,28418.0
2019-04-09 10:30:00,196.82,196.9,196.72,196.88,7412.0,166.8899,166.9577,166.8051,166.9407,7412.0
2019-04-09 10:35:00,196.86,196.99,196.78,196.91,7996.0,166.9238,167.034,166.856,166.9662,7996.0
2019-04-09 10:40:00,196.89,197.04,196.83,196.86,17484.0,166.9492,167.0764,166.8984,166.9238,17484.0
2019-04-09 10:45:00,196.89,196.89,196.68,196.74,36559.0,166.9492,166.9492,166.7712,166.822,36559.0
2019-04-09 10:50:00,196.73,196.78,196.61,196.78,26591.0,166.8136,166.856,166.7118,166.856,26591.0
2019-04-09 10:55:00,196.79,196.81,196.63,196.75,32706.0,166.8644,166.8814,166.7288,166.8305,32706.0
2019-04-09 11:00:00,196.79,196.84,196.7,196.72,7722.0,166.8644,166.9068,166.7881,166.8051,7722.0
2019-04-09 11:05:00,196.73,196.84,196.71,196.74,11700.0,166.8136,166.9068,166.7966,166.822,11700.0
2019-04-09 11:10:00,196.76,196.88,196.74,196.78,4900.0,166.839,166.9407,166.822,166.856,4900.0
2019-04-09 11:15:00,196.75,196.8,196.66,196.71,9966.0,166.8305,166.8729,166.7542,166.7966,9966.0
2019-04-09 11:20:00,196.71,196.81,196.6,196.6,19540.0,166.7966,166.8814,166.7033,166.7033,19540.0
2019-04-09 11:25:00,196.63,196.79,196.61,196.75,30006.0,166.7288,166.8644,166.7118,166.8305,30006.0
2019-04-09 11:30:00,196.74,196.76,196.22,196.22,16751.0,166.822,166.839,166.3811,166.3811,16751.0
2019-04-09 11:35:00,196.26,196.27,195.96,195.96,5033.0,166.415,166.4235,166.1607,166.1607,5033.0
2019-04-09 11:40:00,195.96,196.3,195.95,196.27,15725.0,166.1607,166.4489,166.1522,166.4235,15725.0
2019-04-09 11:45:00,196.26,196.36,196.23,196.28,6900.0,166.415,166.4998,166.3896,166.432,6900.0
2019-04-09 11:50:00,196.31,196.42,196.05,196.05,16097.0,166.4574,166.5507,166.237,166.237,16097.0
2019-04-09 11:55:00,196.11,196.28,196.06,196.11,16454.0,166.2878,166.432,166.2454,166.2878,16454.0
2019-04-09 12:00:00,196.13,196.2,196.02,196.16,6381.0,166.3048,166.3642,166.2115,166.3302,6381.0
2019-04-09 12:05:00,196.16,196.32,196.12,196.31,23592.0,166.3302,166.4659,166.2963,166.4574,23592.0
2019-04-09 12:10:00,196.26,196.45,196.23,196.45,7983.0,166.415,166.5761,166.3896,166.5761,7983.0
2019-04-09 12:15:00,196.45,196.54,196.42,196.53,14553.0,166.5761,166.6525,166.5507,166.644,14553.0
2019-04-09 12:20:00,196.55,196.61,196.51,196.54,8159.0,166.6609,166.7118,166.627,166.6525,8159.0
2019-04-09 12:25:00,196.57,196.65,196.51,196.63,31362.0,166.6779,166.7457,166.627,166.7288,31362.0
2019-04-09 12:30:00,196.63,196.63,196.31,196.33,9286.0,166.7288,166.7288,166.4574,166.4744,9286.0
2019-04-09 12:35:00,196.37,196.46,196.31,196.32,3450.0,166.5083,166.5846,166.4574,166.4659,3450.0
2019-04-09 12:40:00,196.31,196.54,196.29,196.47,18616.0,166.4574,166.6525,166.4405,166.5931,18616.0
2019-04-09 12:45:00,196.49,196.53,196.37,196.41,27582.0,166.6101,166.644,166.5083,166.5422,27582.0
2019-04-09 12:50:00,196.46,196.5,196.37,196.39,17788.0,166.5846,166.6185,166.5083,166.5253,17788.0
2019-04-09 12:55:00,196.38,196.49,196.27,196.44,11634.0,166.5168,166.6101,166.4235,166.5677,11634.0
2019-04-09 13:00:00,196.42,196.53,196.42,196.49,4600.0,166.5507,166.644,166.5507,166.6101,4600.0
2019-04-09 13:05:00,196.5,196.52,196.38,196.47,4271.0,166.6185,166.6355,166.5168,166.5931,4271.0
2019-04-09 13:10:00,196.49,196.51,196.45,196.47,4076.0,166.6101,166.627,166.5761,166.5931,4076.0
2019-04-09 13:15:00,196.45,196.55,196.43,196.48,5500.0,166.5761,166.6609,166.5592,166.6016,5500.0
2019-04-09 13:20:00,196.46,196.47,196.34,196.36,16029.0,166.5846,166.5931,166.4829,166.4998,16029.0
2019-04-09 13:25:00,196.37,196.48,196.34,196.43,6546.0,166.5083,166.6016,166.4829,166.5592,6546.0
2019-04-09 13:30:00,196.45,196.46,196.3,196.34,4845.0,166.5761,166.5846,166.4489,166.4829,4845.0
2019-04-09 13:35:00,196.34,196.38,196.31,196.35,5198.0,166.4829,166.5168,166.4574,166.4913,5198.0
2019-04-09 13:40:00,196.37,196.37,196.23,196.25,3695.0,166.5083,166.5083,166.3896,166.4066,3695.0
2019-04-09 13:45:00,196.24,196.3,196.19,196.26,16774.0,166.3981,166.4489,166.3557,166.415,16774.0
2019-04-09 13:50:00,196.25,196.37,196.25,196.37,5600.0,166.4066,166.5083,166.4066,166.5083,5600.0
2019-04-09 13:55:00,196.38,196.42,196.3,196.35,8244.0,166.5168,166.5507,166.4489,166.4913,8244.0
2019-04-09 14:00:00,196.38,196.45,196.33,196.41,14121.0,166.5168,166.5761,166.4744,166.5422,14121.0
2019-04-09 14:05:00,196.42,196.55,196.4,196.53,7136.0,166.5507,166.6609,166.5337,166.644,7136.0
2019-04-09 14:10:00,196.51,196.51,196.36,196.48,9485.0,166.627,166.627,166.4998,166.6016,9485.0
2019-04-09 14:15:00,196.45,196.53,196.45,196.51,7260.0,166.5761,166.644,166.5761,166.627,7260.0
2019-04-09 14:20:00,196.52,196.59,196.48,196.52,9386.0,166.6355,166.6948,166.6016,166.6355,9386.0
2019-04-09 14:25:00,196.53,196.58,196.52,196.57,3994.0,166.644,166.6864,166.6355,166.6779,3994.0
2019-04-09 14:30:00,196.61,196.88,196.61,196.78,9095.0,166.7118,166.9407,166.7118,166.856,9095.0
2019-04-09 14:35:00,196.79,196.82,196.74,196.75,4833.0,166.8644,166.8899,166.822,166.8305,4833.0
2019-04-09 14:40:00,196.75,196.81,196.57,196.73,7767.0,166.8305,166.8814,166.6779,166.8136,7767.0
2019-04-09 14:45:00,196.76,196.9,196.69,196.86,6398.0,166.839,166.9577,166.7796,166.9238,6398.0
2019-04-09 14:50:00,196.85,196.91,196.77,196.77,7712.0,166.9153,166.9662,166.8475,166.8475,7712.0
2019-04-09 14:55:00,196.79,196.9,196.74,196.83,12611.0,166.8644,166.9577,166.822,166.8984,12611.0
2019-04-09 15:00:00,196.87,197.0,196.84,196.92,6267.0,166.9323,167.0425,166.9068,166.9747,6267.0
2019-04-09 15:05:00,196.92,197.0,196.87,196.92,4600.0,166.9747,167.0425,166.9323,166.9747,4600.0
2019-04-09 15:10:00,196.88,196.95,196.8,196.8,5881.0,166.9407,167.0001,166.8729,166.8729,5881.0
2019-04-09 15:15:00,196.83,196.87,196.8,196.83,8842.0,166.8984,166.9323,166.8729,166.8984,8842.0
2019-04-09 15:20:00,196.84,196.84,196.76,196.81,15208.0,166.9068,166.9068,166.839,166.8814,15208.0
2019-04-09 15:25:00,196.81,196.83,196.73,196.77,29205.0,166.8814,166.8984,166.8136,166.8475,29205.0
2019-04-09 15:30:00,196.77,196.92,196.73,196.75,21690.0,166.8475,166.9747,166.8136,166.8305,21690.0
2019-04-09 15:35:00,196.73,196.92,196.69,196.86,16728.0,166.8136,166.9747,166.7796,166.9238,16728.0
2019-04-09 15:40:00,196.88,196.88,196.77,196.79,16761.0,166.9407,166.9407,166.8475,166.8644,16761.0
2019-04-09 15:45:00,196.81,196.93,196.75,196.75,32254.0,166.8814,166.9831,166.8305,166.8305,32254.0
2019-04-09 15:50:00,196.75,196.77,196.64,196.67,33902.0,166.8305,166.8475,166.7372,166.7627,33902.0
2019-04-09 15:55:00,196.66,196.75,196.46,196.75,82400.0,166.7542,166.8305,166.5846,166.8305,82400.0
2019-04-10 09:30:00,196.18,197.18,196.18,196.53,32318.0,167.1086,167.9604,167.1086,167.4068,32318.0
2019-04-10 09:35:00,196.63,196.75,196.31,196.53,11460.0,167.4919,167.5942,167.2194,167.4068,11460.0
2019-04-10 09:40:00,196.51,196.59,196.33,196.59,5993.0,167.3897,167.4579,167.2364,167.4579,5993.0
2019-04-10 09:45:00,196.47,196.68,196.47,196.62,9096.0,167.3557,167.5345,167.3557,167.4834,9096.0
2019-04-10 09:50:00,196.61,196.61,196.3,196.4,9422.0,167.4749,167.4749,167.2108,167.296,9422.0
2019-04-10 09:55:00,196.41,196.66,196.4,196.66,7892.0,167.3045,167.5175,167.296,167.5175,7892.0
2019-04-10 10:00:00,196.62,196.71,196.55,196.66,17957.0,167.4834,167.5601,167.4238,167.5175,17957.0
2019-04-10 10:05:00,196.66,196.69,196.39,196.42,10780.0,167.5175,167.5431,167.2875,167.3131,10780.0
2019-04-10 10:10:00,196.39,196.52,196.33,196.5,7179.0,167.2875,167.3982,167.2364,167.3812,7179.0
2019-04-10 10:15:00,196.49,196.55,196.35,196.35,5592.0,167.3727,167.4238,167.2534,167.2534,5592.0
2019-04-10 10:20:00,196.35,196.54,196.35,196.5,6920.0,167.2534,167.4153,167.2534,167.3812,6920.0
2019-04-10 10:25:00,196.54,196.89,196.53,196.77,12037.0,167.4153,167.7134,167.4068,167.6112,12037.0
2019-04-10 10:30:00,196.8,196.91,196.73,196.82,10469.0,167.6368,167.7304,167.5771,167.6538,10469.0
2019-04-10 10:35:00,196.86,197.06,196.85,197.02,26681.0,167.6879,167.8582,167.6793,167.8241,26681.0
2019-04-10 10:40:00,197.02,197.19,196.99,197.17,7813.0,167.8241,167.969,167.7986,167.9519,7813.0
2019-04-10 10:45:00,197.17,197.27,196.9,196.95,40369.0,167.9519,168.0371,167.7219,167.7645,40369.0
2019-04-10 10:50:00,196.93,197.09,196.9,197.09,14767.0,167.7475,167.8838,167.7219,167.8838,14767.0
2019-04-10 10:55:00,197.1,197.1,196.95,196.95,2542.0,167.8923,167.8923,167.7645,167.7645,2542.0
2019-04-10 11:00:00,196.92,196.96,196.78,196.81,8017.0,167.739,167.773,167.6197,167.6453,8017.0
2019-04-10 11:05:00,196.75,196.92,196.75,196.82,4021.0,167.5942,167.739,167.5942,167.6538,4021.0
2019-04-10 11:10:00,196.85,196.98,196.83,196.88,5582.0,167.6793,167.7901,167.6623,167.7049,5582.0
2019-04-10 11:15:00,196.88,196.9,196.75,196.87,5620.0,167.7049,167.7219,167.5942,167.6964,5620.0
2019-04-10 11:20:00,196.87,196.93,196.6,196.6,6606.0,167.6964,167.7475,167.4664,167.4664,6606.0
2019-04-10 11:25:00,196.61,196.83,196.54,196.72,9945.0,167.4749,167.6623,167.4153,167.5686,9945.0
2019-04-10 11:30:00,196.66,196.87,196.64,196.74,9652.0,167.5175,167.6964,167.5005,167.5856,9652.0
2019-04-10 11:35:00,196.73,196.78,196.54,196.57,8767.0,167.5771,167.6197,167.4153,167.4408,8767.0
2019-04-10 11:40:00,196.57,196.6,196.48,196.52,4397.0,167.4408,167.4664,167.3642,167.3982,4397.0
2019-04-10 11:45:00,196.51,196.52,196.45,196.49,3726.0,167.3897,167.3982,167.3386,167.3727,3726.0
2019-04-10 11:50:00,196.5,196.56,196.39,196.43,6297.0,167.3812,167.4323,167.2875,167.3216,6297.0
2019-04-10 11:55:00,196.41,196.49,196.39,196.39,5534.0,167.3045,167.3727,167.2875,167.2875,5534.0
2019-04-10 12:00:00,196.39,196.39,196.23,196.26,8396.0,167.2875,167.2875,167.1512,167.1768,8396.0
2019-04-10 12:05:00,196.25,196.31,196.2,196.27,3235.0,167.1683,167.2194,167.1257,167.1853,3235.0
2019-04-10 12:10:00,196.3,196.35,196.21,196.29,7015.0,167.2108,167.2534,167.1342,167.2023,7015.0
2019-04-10 12:15:00,196.35,196.37,196.28,196.32,3267.0,167.2534,167.2705,167.1938,167.2279,3267.0
2019-04-10 12:20:00,196.34,196.35,196.24,196.3,4554.0,167.2449,167.2534,167.1597,167.2108,4554.0
2019-04-10 12:25:00,196.3,196.33,196.25,196.28,4040.0,167.2108,167.2364,167.1683,167.1938,4040.0
2019-04-10 12:30:00,196.3,196.33,196.25,196.31,3453.0,167.2108,167.2364,167.1683,167.2194,3453.0
2019-04-10 12:35:00,196.31,196.31,196.18,196.2,8834.0,167.2194,167.2194,167.1086,167.1257,8834.0
2019-04-10 12:40:00,196.18,196.21,196.06,196.13,6494.0,167.1086,167.1342,167.0064,167.066,6494.0
2019-04-10 12:45:00,196.16,196.22,196.05,196.07,2828.0,167.0916,167.1427,166.9979,167.0149,2828.0
2019-04-10 12:50:00,196.06,196.13,196.06,196.09,5110.0,167.0064,167.066,167.0064,167.032,5110.0
2019-04-10 12:55:00,196.08,196.1,196.03,196.05,3678.0,167.0234,167.0405,166.9809,166.9979,3678.0
2019-04-10 13:00:00,196.06,196.15,196.0,196.1,2600.0,167.0064,167.0831,166.9553,167.0405,2600.0
2019-04-10 13:05:00,196.09,196.12,196.03,196.07,3311.0,167.032,167.0575,166.9809,167.0149,3311.0
2019-04-10 13:10:00,196.12,196.31,196.1,196.31,3002.0,167.0575,167.2194,167.0405,167.2194,3002.0
2019-04-10 13:15:00,196.3,196.39,196.3,196.33,1871.0,167.2108,167.2875,167.2108,167.2364,1871.0
2019-04-10 13:20:00,196.32,196.34,196.25,196.26,9888.0,167.2279,167.2449,167.1683,167.1768,9888.0
2019-04-10 13:25:00,196.26,196.43,196.26,196.36,16271.0,167.1768,167.3216,167.1768,167.262,16271.0
2019-04-10 13:30:00,196.35,196.39,196.33,196.35,4234.0,167.2534,167.2875,167.2364,167.2534,4234.0
2019-04-10 13:35:00,196.35,196.42,196.35,196.36,4498.0,167.2534,167.3131,167.2534,167.262,4498.0
2019-04-10 13:40:00,196.39,196.39,196.27,196.3,6905.0,167.2875,167.2875,167.1853,167.2108,6905.0
2019-04-10 13:45:00,196.31,196.4,196.31,196.4,5435.0,167.2194,167.296,167.2194,167.296,5435.0
2019-04-10 13:50:00,196.4,196.49,196.39,196.49,5902.0,167.296,167.3727,167.2875,167.3727,5902.0
2019-04-10 13:55:00,196.5,196.64,196.47,196.59,4209.0,167.3812,167.5005,167.3557,167.4579,4209.0
2019-04-10 14:00:00,196.63,196.63,196.45,196.45,4359.0,167.4919,167.4919,167.3386,167.3386,4359.0
2019-04-10 14:05:00,196.46,196.49,196.4,196.4,7105.0,167.3471,167.3727,167.296,167.296,7105.0
2019-04-10 14:10:00,196.41,196.47,196.37,196.43,4783.0,167.3045,167.3557,167.2705,167.3216,4783.0
2019-04-10 14:15:00,196.46,196.54,196.46,196.51,2273.0,167.3471,167.4153,167.3471,167.3897,2273.0
2019-04-10 14:20:00,196.49,196.5,196.39,196.48,6634.0,167.3727,167.3812,167.2875,167.3642,6634.0
2019-04-10 14:25:00,196.46,196.46,196.38,196.43,5929.0,167.3471,167.3471,167.279,167.3216,5929.0
2019-04-10 14:30:00,196.44,196.51,196.38,196.45,10786.0,167.3301,167.3897,167.279,167.3386,10786.0
2019-04-10 14:35:00,196.43,196.47,196.36,196.46,11382.0,167.3216,167.3557,167.262,167.3471,11382.0
2019-04-10 14:40:00,196.46,196.57,196.43,196.57,6347.0,167.3471,167.4408,167.3216,167.4408,6347.0
2019-04-10 14:45:00,196.58,196.61,196.57,196.58,10012.0,167.4494,167.4749,167.4408,167.4494,10012.0
2019-04-10 14:50:00,196.57,196.71,196.57,196.69,13080.0,167.4408,167.5601,167.4408,167.5431,13080.0
2019-04-10 14:55:00,196.65,196.87,196.65,196.84,9118.0,167.509,167.6964,167.509,167.6708,9118.0
2019-04-10 15:00:00,196.85,196.93,196.75,196.86,16579.0,167.6793,167.7475,167.5942,167.6879,16579.0
2019-04-10 15:05:00,196.87,196.88,196.74,196.74,6978.0,167.6964,167.7049,167.5856,167.5856,6978.0
2019-04-10 15:10:00,196.73,196.81,196.62,196.67,7402.0,167.5771,167.6453,167.4834,167.526,7402.0
2019-04-10 15:15:00,196.66,196.83,196.65,196.74,10717.0,167.5175,167.6623,167.509,167.5856,10717.0
2019-04-10 15:20:00,196.75,196.75,196.64,196.65,15084.0,167.5942,167.5942,167.5005,167.509,15084.0
2019-04-10 15:25:00,196.66,196.68,196.46,196.49,8428.0,167.5175,167.5345,167.3471,167.3727,8428.0
2019-04-10 15:30:00,196.47,196.47,196.35,196.44,18297.0,167.3557,167.3557,167.2534,167.3301,18297.0
2019-04-10 15:35:00,196.45,196.67,196.41,196.56,15637.0,167.3386,167.526,167.3045,167.4323,15637.0
2019-04-10 15:40:00,196.56,196.6,196.42,196.49,12602.0,167.4323,167.4664,167.3131,167.3727,12602.0
2019-04-10 15:45:00,196.48,196.52,196.36,196.46,50869.0,167.3642,167.3982,167.262,167.3471,50869.0
2019-04-10 15:50:00,196.51,196.51,196.22,196.3,68561.0,167.3897,167.3897,167.1427,167.2108,68561.0
2019-04-10 15:55:00,196.27,196.65,196.16,196.62,73699.0,167.1853,167.509,167.0916,167.4834,73699.0
2019-04-11 09:30:00,197.12,197.19,196.5,196.59,22277.0,167.9093,167.969,167.3812,167.4579,22277.0
2019-04-11 09:35:00,196.75,196.78,196.23,196.24,9168.0,167.5942,167.6197,167.1512,167.1597,9168.0
2019-04-11 09:40:00,196.34,196.34,195.84,196.02,9495.0,167.2449,167.2449,166.819,166.9723,9495.0
2019-04-11 09:45:00,196.09,196.17,195.77,196.17,16019.0,167.032,167.1001,166.7594,167.1001,16019.0
2019-04-11 09:50:00,196.27,196.46,196.05,196.08,6410.0,167.1853,167.3471,166.9979,167.0234,6410.0
2019-04-11 09:55:00,196.15,196.53,196.15,196.51,4576.0,167.0831,167.4068,167.0831,167.3897,4576.0
2019-04-11 10:00:00,196.61,196.69,196.32,196.65,9404.0,167.4749,167.5431,167.2279,167.509,9404.0
2019-04-11 10:05:00,196.71,196.74,196.43,196.56,7648.0,167.5601,167.5856,167.3216,167.4323,7648.0
2019-04-11 10:10:00,196.52,196.52,196.28,196.4,4241.0,167.3982,167.3982,167.1938,167.296,4241.0
2019-04-11 10:15:00,196.37,196.37,196.04,196.1,4972.0,167.2705,167.2705,166.9894,167.0405,4972.0
2019-04-11 10:20:00,196.08,196.22,196.05,196.18,3540.0,167.0234,167.1427,166.9979,167.1086,3540.0
2019-04-11 10:25:00,196.19,196.4,196.16,196.34,4818.0,167.1171,167.296,167.0916,167.2449,4818.0
2019-04-11 10:30:00,196.34,196.4,196.28,196.31,7377.0,167.2449,167.296,167.1938,167.2194,7377.0
2019-04-11 10:35:00,196.31,196.39,196.15,196.15,5078.0,167.2194,167.2875,167.0831,167.0831,5078.0
2019-04-11 10:40:00,196.19,196.39,196.17,196.34,6572.0,167.1171,167.2875,167.1001,167.2449,6572.0
2019-04-11 10:45:00,196.31,196.32,196.19,196.19,6700.0,167.2194,167.2279,167.1171,167.1171,6700.0
2019-04-11 10:50:00,196.19,196.4,196.12,196.38,7443.0,167.1171,167.296,167.0575,167.279,7443.0
2019-04-11 10:55:00,196.36,196.41,196.25,196.4,13074.0,167.262,167.3045,167.1683,167.296,13074.0
2019-04-11 11:00:00,196.42,196.68,196.41,196.67,13153.0,167.3131,167.5345,167.3045,167.526,13153.0
2019-04-11 11:05:00,196.68,196.68,196.44,196.51,7717.0,167.5345,167.5345,167.3301,167.3897,7717.0
2019-04-11 11:10:00,196.55,196.58,196.36,196.39,3972.0,167.4238,167.4494,167.262,167.2875,3972.0
2019-04-11 11:15:00,196.37,196.48,196.27,196.27,7997.0,167.2705,167.3642,167.1853,167.1853,7997.0
2019-04-11 11:20:00,196.23,196.34,196.21,196.22,5982.0,167.1512,167.2449,167.1342,167.1427,5982.0
2019-04-11 11:25:00,196.2,196.29,196.15,196.15,5700.0,167.1257,167.2023,167.0831,167.0831,5700.0
2019-04-11 11:30:00,196.19,196.3,196.15,196.19,4677.0,167.1171,167.2108,167.0831,167.1171,4677.0
2019-04-11 11:35:00,196.23,196.35,196.23,196.29,6960.0,167.1512,167.2534,167.1512,167.2023,6960.0
2019-04-11 11:40:00,196.29,196.29,195.71,195.81,10904.0,167.2023,167.2023,166.7083,166.7935,10904.0
2019-04-11 11:45:00,195.78,195.88,195.7,195.81,8523.0,166.7679,166.8531,166.6998,166.7935,8523.0
2019-04-11 11:50:00,195.78,196.0,195.78,195.86,6167.0,166.7679,166.9553,166.7679,166.836,6167.0
2019-04-11 11:55:00,195.86,195.97,195.44,195.49,13303.0,166.836,166.9297,166.4783,166.5209,13303.0
2019-04-11 12:00:00,195.51,195.69,195.45,195.69,16094.0,166.5379,166.6912,166.4868,166.6912,16094.0
2019-04-11 12:05:00,195.72,195.77,195.65,195.76,4080.0,166.7168,166.7594,166.6572,166.7509,4080.0
2019-04-11 12:10:00,195.73,195.73,195.66,195.72,5369.0,166.7253,166.7253,166.6657,166.7168,5369.0
2019-04-11 12:15:00,195.74,195.86,195.74,195.81,3941.0,166.7338,166.836,166.7338,166.7935,3941.0
2019-04-11 12:20:00,195.87,196.05,195.83,195.86,5411.0,166.8446,166.9979,166.8105,166.836,5411.0
2019-04-11 12:25:00,195.85,195.87,195.74,195.75,5776.0,166.8275,166.8446,166.7338,166.7423,5776.0
2019-04-11 12:30:00,195.77,195.83,195.74,195.77,6135.0,166.7594,166.8105,166.7338,166.7594,6135.0
2019-04-11 12:35:00,195.81,195.86,195.76,195.8,5710.0,166.7935,166.836,166.7509,166.7849,5710.0
2019-04-11 12:40:00,195.77,195.91,195.68,195.91,6206.0,166.7594,166.8786,166.6827,166.8786,6206.0
2019-04-11 12:45:00,195.93,195.98,195.84,195.98,5730.0,166.8957,166.9383,166.819,166.9383,5730.0
2019-04-11 12:50:00,195.99,196.16,195.99,196.16,5499.0,166.9468,167.0916,166.9468,167.0916,5499.0
2019-04-11 12:55:00,196.11,196.18,196.11,196.16,6602.0,167.049,167.1086,167.049,167.0916,6602.0
2019-04-11 13:00:00,196.14,196.24,196.09,196.19,4746.0,167.0746,167.1597,167.032,167.1171,4746.0
2019-04-11 13:05:00,196.17,196.24,196.07,196.07,5674.0,167.1001,167.1597,167.0149,167.0149,5674.0
2019-04-11 13:10:00,196.07,196.13,196.02,196.13,6126.0,167.0149,167.066,166.9723,167.066,6126.0
2019-04-11 13:15:00,196.11,196.14,196.05,196.08,4109.0,167.049,167.0746,166.9979,167.0234,4109.0
2019-04-11 13:20:00,196.08,196.08,195.9,195.91,6730.0,167.0234,167.0234,166.8701,166.8786,6730.0
2019-04-11 13:25:00,195.91,196.0,195.91,195.99,3211.0,166.8786,166.9553,166.8786,166.9468,3211.0
2019-04-11 13:30:00,196.0,196.0,195.95,195.96,3354.0,166.9553,166.9553,166.9127,166.9212,3354.0
2019-04-11 13:35:00,195.97,196.05,195.95,196.01,3358.0,166.9297,166.9979,166.9127,166.9638,3358.0
2019-04-11 13:40:00,195.99,196.09,195.97,196.09,3458.0,166.9468,167.032,166.9297,167.032,3458.0
2019-04-11 13:45:00,196.07,196.15,196.03,196.07,5625.0,167.0149,167.0831,166.9809,167.0149,5625.0
2019-04-11 13:50:00,196.0,196.1,196.0,196.04,5386.0,166.9553,167.0405,166.9553,166.9894,5386.0
2019-04-11 13:55:00,196.01,196.08,195.95,196.06,4536.0,166.9638,167.0234,166.9127,167.0064,4536.0
2019-04-11 14:00:00,196.08,196.13,196.03,196.13,3413.0,167.0234,167.066,166.9809,167.066,3413.0
2019-04-11 14:05:00,196.15,196.15,195.99,196.04,3717.0,167.0831,167.0831,166.9468,166.9894,3717.0
2019-04-11 14:10:00,196.06,196.08,195.9,195.9,3606.0,167.0064,167.0234,166.8701,166.8701,3606.0
2019-04-11 14:15:00,195.93,195.98,195.87,195.87,7367.0,166.8957,166.9383,166.8446,166.8446,7367.0
2019-04-11 14:20:00,195.9,196.02,195.9,195.93,4514.0,166.8701,166.9723,166.8701,166.8957,4514.0
2019-04-11 14:25:00,195.92,195.94,195.75,195.75,3151.0,166.8872,166.9042,166.7423,166.7423,3151.0
2019-04-11 14:30:00,195.81,195.99,195.79,195.94,5023.0,166.7935,166.9468,166.7764,166.9042,5023.0
2019-04-11 14:35:00,195.92,195.93,195.83,195.86,5642.0,166.8872,166.8957,166.8105,166.836,5642.0
2019-04-11 14:40:00,195.85,196.18,195.83,196.13,8998.0,166.8275,167.1086,166.8105,167.066,8998.0
2019-04-11 14:45:00,196.15,196.18,196.05,196.12,6795.0,167.0831,167.1086,166.9979,167.0575,6795.0
2019-04-11 14:50:00,196.15,196.15,196.02,196.02,3408.0,167.0831,167.0831,166.9723,166.9723,3408.0
2019-04-11 14:55:00,195.99,196.01,195.92,195.99,15032.0,166.9468,166.9638,166.8872,166.9468,15032.0
2019-04-11 15:00:00,196.0,196.2,196.0,196.1,10878.0,166.9553,167.1257,166.9553,167.0405,10878.0
2019-04-11 15:05:00,196.15,196.17,196.07,196.12,8201.0,167.0831,167.1001,167.0149,167.0575,8201.0
2019-04-11 15:10:00,196.12,196.14,195.93,195.94,8629.0,167.0575,167.0746,166.8957,166.9042,8629.0
2019-04-11 15:15:00,195.97,196.05,195.9,195.94,3099.0,166.9297,166.9979,166.8701,166.9042,3099.0
2019-04-11 15:20:00,195.9,196.04,195.9,196.01,6146.0,166.8701,166.9894,166.8701,166.9638,6146.0
2019-04-11 15:25:00,196.03,196.05,195.91,195.99,8022.0,166.9809,166.9979,166.8786,166.9468,8022.0
2019-04-11 15:30:00,196.02,196.38,196.01,196.33,15520.0,166.9723,167.279,166.9638,167.2364,15520.0
2019-04-11 15:35:00,196.33,196.47,196.3,196.36,9451.0,167.2364,167.3557,167.2108,167.262,9451.0
2019-04-11 15:40:00,196.34,196.49,196.28,196.47,12737.0,167.2449,167.3727,167.1938,167.3557,12737.0
2019-04-11 15:45:00,196.48,196.48,196.23,196.23,16444.0,167.3642,167.3642,167.1512,167.1512,16444.0
2019-04-11 15:50:00,196.24,196.65,196.24,196.55,25383.0,167.1597,167.509,167.1597,167.4238,25383.0
2019-04-11 15:55:00,196.56,196.75,196.34,196.64,64928.0,167.4323,167.5942,167.2449,167.5005,64928.0
2019-04-12 09:30:00,196.64,196.75,195.15,195.22,40810.0,167.5005,167.5942,166.2313,166.2909,40810.0
2019-04-12 09:35:00,195.18,195.6,194.8,195.32,19456.0,166.2568,166.6146,165.9331,166.3761,19456.0
2019-04-12 09:40:00,195.32,196.0,194.92,196.0,7778.0,166.3761,166.9553,166.0353,166.9553,7778.0
2019-04-12 09:45:00,196.01,196.2,195.64,195.66,19949.0,166.9638,167.1257,166.6486,166.6657,19949.0
2019-04-12 09:50:00,195.67,195.69,195.21,195.3,10120.0,166.6742,166.6912,166.2824,166.359,10120.0
2019-04-12 09:55:00,195.48,195.57,195.04,195.57,12297.0,166.5124,166.589,166.1376,166.589,12297.0
2019-04-12 10:00:00,195.75,195.75,195.32,195.48,9489.0,166.7423,166.7423,166.3761,166.5124,9489.0
2019-04-12 10:05:00,195.48,195.79,195.41,195.72,5348.0,166.5124,166.7764,166.4527,166.7168,5348.0
2019-04-12 10:10:00,195.71,195.92,195.63,195.63,10131.0,166.7083,166.8872,166.6401,166.6401,10131.0
2019-04-12 10:15:00,195.63,195.93,195.54,195.86,9862.0,166.6401,166.8957,166.5635,166.836,9862.0
2019-04-12 10:20:00,195.87,196.1,195.86,196.03,3868.0,166.8446,167.0405,166.836,166.9809,3868.0
2019-04-12 10:25:00,196.01,196.33,196.01,196.19,7413.0,166.9638,167.2364,166.9638,167.1171,7413.0
2019-04-12 10:30:00,196.2,196.4,196.12,196.4,5958.0,167.1257,167.296,167.0575,167.296,5958.0
2019-04-12 10:35:00,196.45,196.52,196.22,196.38,4479.0,167.3386,167.3982,167.1427,167.279,4479.0
2019-04-12 10:40:00,196.36,196.5,196.28,196.4,7075.0,167.262,167.3812,167.1938,167.296,7075.0
2019-04-12 10:45:00,196.37,196.6,196.37,196.46,10554.0,167.2705,167.4664,167.2705,167.3471,10554.0
2019-04-12 10:50:00,196.28,196.36,196.13,196.36,4989.0,167.1938,167.262,167.066,167.262,4989.0
2019-04-12 10:55:00,196.33,196.33,196.05,196.1,6527.0,167.2364,167.2364,166.9979,167.0405,6527.0
2019-04-12 11:00:00,196.1,196.25,196.08,196.19,6814.0,167.0405,167.1683,167.0234,167.1171,6814.0
2019-04-12 11:05:00,196.17,196.3,196.07,196.18,7144.0,167.1001,167.2108,167.0149,167.1086,7144.0
2019-04-12 11:10:00,196.16,196.16,195.93,196.0,3763.0,167.0916,167.0916,166.8957,166.9553,3763.0
2019-04-12 11:15:00,195.98,196.3,195.97,196.26,5397.0,166.9383,167.2108,166.9297,167.1768,5397.0
2019-04-12 11:20:00,196.22,196.35,196.2,196.3,4225.0,167.1427,167.2534,167.1257,167.2108,4225.0
2019-04-12 11:25:00,196.35,196.4,196.25,196.32,3715.0,167.2534,167.296,167.1683,167.2279,3715.0
2019-04-12 11:30:00,196.3,196.43,196.3,196.41,3848.0,167.2108,167.3216,167.2108,167.3045,3848.0
2019-04-12 11:35:00,196.41,196.53,196.34,196.34,4812.0,167.3045,167.4068,167.2449,167.2449,4812.0
2019-04-12 11:40:00,196.38,196.44,196.24,196.35,4270.0,167.279,167.3301,167.1597,167.2534,4270.0
2019-04-12 11:45:00,196.35,196.48,196.26,196.35,3062.0,167.2534,167.3642,167.1768,167.2534,3062.0
2019-04-12 11:50:00,196.4,196.4,196.28,196.35,3851.0,167.296,167.296,167.1938,167.2534,3851.0
2019-04-12 11:55:00,196.36,196.47,196.3,196.37,4409.0,167.262,167.3557,167.2108,167.2705,4409.0
2019-04-12 12:00:00,196.37,196.45,196.17,196.19,5362.0,167.2705,167.3386,167.1001,167.1171,5362.0
2019-04-12 12:05:00,196.19,196.4,196.18,196.34,6303.0,167.1171,167.296,167.1086,167.2449,6303.0
2019-04-12 12:10:00,196.37,196.46,196.34,196.39,4599.0,167.2705,167.3471,167.2449,167.2875,4599.0
2019-04-12 12:15:00,196.39,196.53,196.35,196.46,3727.0,167.2875,167.4068,167.2534,167.3471,3727.0
2019-04-12 12:20:00,196.42,196.58,196.41,196.56,2578.0,167.3131,167.4494,167.3045,167.4323,2578.0
2019-04-12 12:25:00,196.54,196.56,196.47,196.52,2505.0,167.4153,167.4323,167.3557,167.3982,2505.0
2019-04-12 12:30:00,196.53,196.62,196.46,196.54,8450.0,167.4068,167.4834,167.3471,167.4153,8450.0
2019-04-12 12:35:00,196.52,196.7,196.5,196.68,6140.0,167.3982,167.5516,167.3812,167.5345,6140.0
2019-04-12 12:40:00,196.7,196.77,196.65,196.69,5305.0,167.5516,167.6112,167.509,167.5431,5305.0
2019-04-12 12:45:00,196.75,196.82,196.71,196.82,3738.0,167.5942,167.6538,167.5601,167.6538,3738.0
2019-04-12 12:50:00,196.77,196.99,196.76,196.99,3597.0,167.6112,167.7986,167.6027,167.7986,3597.0
2019-04-12 12:55:00,196.96,196.99,196.86,196.95,3748.0,167.773,167.7986,167.6879,167.7645,3748.0
2019-04-12 13:00:00,196.93,197.06,196.89,197.0,4486.0,167.7475,167.8582,167.7134,167.8071,4486.0
2019-04-12 13:05:00,196.97,197.05,196.92,196.95,4125.0,167.7816,167.8497,167.739,167.7645,4125.0
2019-04-12 13:10:00,196.96,197.0,196.67,196.76,37428.0,167.773,167.8071,167.526,167.6027,37428.0
2019-04-12 13:15:00,196.74,196.91,196.66,196.84,16828.0,167.5856,167.7304,167.5175,167.6708,16828.0
2019-04-12 13:20:00,196.84,196.85,196.79,196.82,3502.0,167.6708,167.6793,167.6282,167.6538,3502.0
2019-04-12 13:25:00,196.83,196.87,196.73,196.73,2966.0,167.6623,167.6964,167.5771,167.5771,2966.0
2019-04-12 13:30:00,196.77,196.78,196.69,196.69,1554.0,167.6112,167.6197,167.5431,167.5431,1554.0
2019-04-12 13:35:00,196.64,196.64,196.49,196.56,6771.0,167.5005,167.5005,167.3727,167.4323,6771.0
2019-04-12 13:40:00,196.55,196.7,196.55,196.59,6004.0,167.4238,167.5516,167.4238,167.4579,6004.0
2019-04-12 13:45:00,196.62,196.8,196.59,196.76,4625.0,167.4834,167.6368,167.4579,167.6027,4625.0
2019-04-12 13:50:00,196.77,196.78,196.7,196.77,1600.0,167.6112,167.6197,167.5516,167.6112,1600.0
2019-04-12 13:55:00,196.77,196.8,196.62,196.67,3564.0,167.6112,167.6368,167.4834,167.526,3564.0
2019-04-12 14:00:00,196.67,196.84,196.67,196.81,3598.0,167.526,167.6708,167.526,167.6453,3598.0
2019-04-12 14:05:00,196.88,196.9,196.79,196.85,4644.0,167.7049,167.7219,167.6282,167.6793,4644.0
2019-04-12 14:10:00,196.83,196.86,196.71,196.73,3750.0,167.6623,167.6879,167.5601,167.5771,3750.0
2019-04-12 14:15:00,196.8,196.9,196.75,196.86,2461.0,167.6368,167.7219,167.5942,167.6879,2461.0
2019-04-12 14:20:00,196.88,196.95,196.82,196.91,3817.0,167.7049,167.7645,167.6538,167.7304,3817.0
2019-04-12 14:25:00,196.9,196.96,196.85,196.9,12638.0,167.7219,167.773,167.6793,167.7219,12638.0
2019-04-12 14:30:00,196.95,197.12,196.94,197.12,3947.0,167.7645,167.9093,167.756,167.9093,3947.0
2019-04-12 14:35:00,197.13,197.24,197.09,197.24,3482.0,167.9178,168.0115,167.8838,168.0115,3482.0
2019-04-12 14:40:00,197.24,197.4,197.24,197.39,4672.0,168.0115,168.1478,168.0115,168.1393,4672.0
2019-04-12 14:45:00,197.36,197.47,197.26,197.46,8217.0,168.1138,168.2075,168.0286,168.1989,8217.0
2019-04-12 14:50:00,197.42,197.54,197.36,197.42,3738.0,168.1649,168.2671,168.1138,168.1649,3738.0
2019-04-12 14:55:00,197.46,197.59,197.45,197.59,4743.0,168.1989,168.3097,168.1904,168.3097,4743.0
2019-04-12 15:00:00,197.6,197.61,197.46,197.54,15225.0,168.3182,168.3267,168.1989,168.2671,15225.0
2019-04-12 15:05:00,197.5,197.69,197.5,197.62,4985.0,168.233,168.3949,168.233,168.3352,4985.0
2019-04-12 15:10:00,197.66,197.67,197.47,197.54,5544.0,168.3693,168.3778,168.2075,168.2671,5544.0
2019-04-12 15:15:00,197.52,197.7,197.51,197.6,6483.0,168.2501,168.4034,168.2415,168.3182,6483.0
2019-04-12 15:20:00,197.61,197.73,197.53,197.64,59900.0,168.3267,168.4289,168.2586,168.3523,59900.0
2019-04-12 15:25:00,197.64,197.7,197.6,197.7,9019.0,168.3523,168.4034,168.3182,168.4034,9019.0
2019-04-12 15:30:00,197.7,197.75,197.6,197.75,8345.0,168.4034,168.446,168.3182,168.446,8345.0
2019-04-12 15:35:00,197.76,197.9,197.7,197.9,17409.0,168.4545,168.5737,168.4034,168.5737,17409.0
2019-04-12 15:40:00,197.87,197.91,197.7,197.76,7903.0,168.5482,168.5823,168.4034,168.4545,7903.0
2019-04-12 15:45:00,197.73,197.91,197.66,197.84,19403.0,168.4289,168.5823,168.3693,168.5226,19403.0
2019-04-12 15:50:00,197.87,197.91,197.68,197.81,23693.0,168.5482,168.5823,168.3863,168.4971,23693.0
2019-04-12 15:55:00,197.81,198.06,197.79,198.01,66072.0,168.4971,168.71,168.48,168.6674,66072.0
2019-04-15 09:30:00,196.7,197.83,195.28,195.76,62850.0,167.5516,168.5141,166.342,166.7509,62850.0
2019-04-15 09:35:00,195.8,196.89,195.72,196.28,34243.0,166.7849,167.7134,166.7168,167.1938,34243.0
2019-04-15 09:40:00,196.34,196.71,196.28,196.36,59755.0,167.2449,167.5601,167.1938,167.262,59755.0
2019-04-15 09:45:00,196.36,196.53,196.23,196.52,40486.0,167.262,167.4068,167.1512,167.3982,40486.0
2019-04-15 09:50:00,196.53,196.53,196.11,196.11,25716.0,167.4068,167.4068,167.049,167.049,25716.0
2019-04-15 09:55:00,196.0,196.01,195.59,195.61,18875.0,166.9553,166.9638,166.6061,166.6231,18875.0
2019-04-15 10:00:00,195.58,195.79,195.49,195.49,19990.0,166.5975,166.7764,166.5209,166.5209,19990.0
2019-04-15 10:05:00,195.48,195.56,195.32,195.43,49330.0,166.5124,166.5805,166.3761,166.4698,49330.0
2019-04-15 10:10:00,195.41,195.43,195.3,195.3,7576.0,166.4527,166.4698,166.359,166.359,7576.0
2019-04-15 10:15:00,195.34,195.44,195.05,195.28,26445.0,166.3931,166.4783,166.1461,166.342,26445.0
2019-04-15 10:20:00,195.35,195.67,195.32,195.67,14353.0,166.4016,166.6742,166.3761,166.6742,14353.0
2019-04-15 10:25:00,195.6,195.6,195.34,195.43,17218.0,166.6146,166.6146,166.3931,166.4698,17218.0
2019-04-15 10:30:00,195.49,195.67,195.47,195.58,15815.0,166.5209,166.6742,166.5038,166.5975,15815.0
2019-04-15 10:35:00,195.6,195.83,195.34,195.74,36764.0,166.6146,166.8105,166.3931,166.7338,36764.0
2019-04-15 10:40:00,195.74,195.75,195.45,195.45,6373.0,166.7338,166.7423,166.4868,166.4868,6373.0
2019-04-15 10:45:00,195.49,195.51,195.3,195.43,10341.0,166.5209,166.5379,166.359,166.4698,10341.0
2019-04-15 10:50:00,195.46,195.56,195.35,195.36,9635.0,166.4953,166.5805,166.4016,166.4101,9635.0
2019-04-15 10:55:00,195.39,195.46,195.17,195.19,14414.0,166.4357,166.4953,166.2483,166.2653,14414.0
2019-04-15 11:00:00,195.22,195.36,195.07,195.28,23218.0,166.2909,166.4101,166.1631,166.342,23218.0
2019-04-15 11:05:00,195.3,195.45,195.19,195.38,25939.0,166.359,166.4868,166.2653,166.4272,25939.0
2019-04-15 11:10:00,195.4,195.56,195.37,195.48,6134.0,166.4442,166.5805,166.4187,166.5124,6134.0
2019-04-15 11:15:00,195.5,195.64,195.39,195.58,16199.0,166.5294,166.6486,166.4357,166.5975,16199.0
2019-04-15 11:20:00,195.64,195.64,195.28,195.3,7310.0,166.6486,166.6486,166.342,166.359,7310.0
2019-04-15 11:25:00,195.3,195.34,195.0,195.08,20822.0,166.359,166.3931,166.1035,166.1716,20822.0
2019-04-15 11:30:00,195.07,195.07,194.8,195.01,10577.0,166.1631,166.1631,165.9331,166.112,10577.0
2019-04-15 11:35:00,194.98,194.98,194.65,194.74,13071.0,166.0865,166.0865,165.8054,165.882,13071.0
2019-04-15 11:40:00,194.75,194.85,194.6,194.6,11743.0,165.8905,165.9757,165.7628,165.7628,11743.0
2019-04-15 11:45:00,194.57,194.71,194.52,194.65,18276.0,165.7372,165.8565,165.6946,165.8054,18276.0
2019-04-15 11:50:00,194.65,194.86,194.61,194.67,9619.0,165.8054,165.9842,165.7713,165.8224,9619.0
2019-04-15 11:55:00,194.7,194.84,194.66,194.79,7804.0,165.8479,165.9672,165.8139,165.9246,7804.0
2019-04-15 12:00:00,194.78,194.96,194.71,194.89,13812.0,165.9161,166.0694,165.8565,166.0098,13812.0
2019-04-15 12:05:00,194.9,194.9,194.79,194.83,10217.0,166.0183,166.0183,165.9246,165.9587,10217.0
2019-04-15 12:10:00,194.83,195.0,194.8,194.89,8939.0,165.9587,166.1035,165.9331,166.0098,8939.0
2019-04-15 12:15:00,194.89,195.05,194.86,194.92,16383.0,166.0098,166.1461,165.9842,166.0353,16383.0
2019-04-15 12:20:00,194.95,195.0,194.87,194.97,10974.0,166.0609,166.1035,165.9928,166.0779,10974.0
2019-04-15 12:25:00,194.98,195.04,194.84,194.97,18955.0,166.0865,166.1376,165.9672,166.0779,18955.0
2019-04-15 12:30:00,194.97,195.09,194.95,194.99,8341.0,166.0779,166.1802,166.0609,166.095,8341.0
2019-04-15 12:35:00,194.97,195.02,194.91,194.97,31999.0,166.0779,166.1205,166.0268,166.0779,31999.0
2019-04-15 12:40:00,195.0,195.01,194.8,194.91,33050.0,166.1035,166.112,165.9331,166.0268,33050.0
2019-04-15 12:45:00,194.89,194.96,194.86,194.88,8109.0,166.0098,166.0694,165.9842,166.0013,8109.0
2019-04-15 12:50:00,194.87,195.01,194.87,194.98,10520.0,165.9928,166.112,165.9928,166.0865,10520.0
2019-04-15 12:55:00,195.01,195.01,194.92,194.97,7375.0,166.112,166.112,166.0353,166.0779,7375.0
2019-04-15 13:00:00,195.0,195.02,194.95,195.0,9677.0,166.1035,166.1205,166.0609,166.1035,9677.0
2019-04-15 13:05:00,195.0,195.1,194.99,195.01,6312.0,166.1035,166.1887,166.095,166.112,6312.0
2019-04-15 13:10:00,195.01,195.13,194.95,195.1,8252.0,166.112,166.2142,166.0609,166.1887,8252.0
2019-04-15 13:15:00,195.1,195.11,195.0,195.09,6849.0,166.1887,166.1972,166.1035,166.1802,6849.0
2019-04-15 13:20:00,195.08,195.2,195.05,195.11,20580.0,166.1716,166.2738,166.1461,166.1972,20580.0
2019-04-15 13:25:00,195.08,195.08,194.89,195.0,16412.0,166.1716,166.1716,166.0098,166.1035,16412.0
2019-04-15 13:30:00,194.98,195.1,194.97,194.97,4957.0,166.0865,166.1887,166.0779,166.0779,4957.0
2019-04-15 13:35:00,194.96,195.12,194.93,195.09,19218.0,166.0694,166.2057,166.0439,166.1802,19218.0
2019-04-15 13:40:00,195.12,195.15,195.03,195.09,5698.0,166.2057,166.2313,166.129,166.1802,5698.0
2019-04-15 13:45:00,195.09,195.26,195.09,195.16,6078.0,166.1802,166.325,166.1802,166.2398,6078.0
2019-04-15 13:50:00,195.19,195.37,195.19,195.37,6167.0,166.2653,166.4187,166.2653,166.4187,6167.0
2019-04-15 13:55:00,195.42,195.55,195.4,195.49,9886.0,166.4612,166.572,166.4442,166.5209,9886.0
2019-04-15 14:00:00,195.47,195.75,195.41,195.72,39787.0,166.5038,166.7423,166.4527,166.7168,39787.0
2019-04-15 14:05:00,195.71,195.82,195.65,195.76,9121.0,166.7083,166.802,166.6572,166.7509,9121.0
2019-04-15 14:10:00,195.75,195.75,195.56,195.56,7968.0,166.7423,166.7423,166.5805,166.5805,7968.0
2019-04-15 14:15:00,195.59,195.73,195.52,195.59,22418.0,166.6061,166.7253,166.5464,166.6061,22418.0
2019-04-15 14:20:00,195.61,195.75,195.6,195.7,5350.0,166.6231,166.7423,166.6146,166.6998,5350.0
2019-04-15 14:25:00,195.68,195.75,195.65,195.69,7568.0,166.6827,166.7423,166.6572,166.6912,7568.0
2019-04-15 14:30:00,195.69,195.82,195.68,195.78,10079.0,166.6912,166.802,166.6827,166.7679,10079.0
2019-04-15 14:35:00,195.77,195.77,195.61,195.66,10710.0,166.7594,166.7594,166.6231,166.6657,10710.0
2019-04-15 14:40:00,195.65,195.76,195.62,195.75,9345.0,166.6572,166.7509,166.6316,166.7423,9345.0
2019-04-15 14:45:00,195.73,195.75,195.58,195.59,5605.0,166.7253,166.7423,166.5975,166.6061,5605.0
2019-04-15 14:50:00,195.62,195.68,195.59,195.64,9827.0,166.6316,166.6827,166.6061,166.6486,9827.0
2019-04-15 14:55:00,195.6,195.69,195.53,195.64,11725.0,166.6146,166.6912,166.5549,166.6486,11725.0
2019-04-15 15:00:00,195.61,195.8,195.61,195.77,3814.0,166.6231,166.7849,166.6231,166.7594,3814.0
2019-04-15 15:05:00,195.78,195.97,195.78,195.88,7502.0,166.7679,166.9297,166.7679,166.8531,7502.0
2019-04-15 15:10:00,195.9,195.97,195.84,195.97,6848.0,166.8701,166.9297,166.819,166.9297,6848.0
2019-04-15 15:15:00,195.95,196.0,195.85,195.85,5641.0,166.9127,166.9553,166.8275,166.8275,5641.0
2019-04-15 15:20:00,195.87,195.95,195.84,195.95,3934.0,166.8446,166.9127,166.819,166.9127,3934.0
2019-04-15 15:25:00,195.92,195.99,195.86,195.96,4606.0,166.8872,166.9468,166.836,166.9212,4606.0
2019-04-15 15:30:00,195.96,195.96,195.81,195.93,10088.0,166.9212,166.9212,166.7935,166.8957,10088.0
2019-04-15 15:35:00,195.96,196.09,195.89,195.97,13230.0,166.9212,167.032,166.8616,166.9297,13230.0
2019-04-15 15:40:00,195.99,196.08,195.95,195.97,12848.0,166.9468,167.0234,166.9127,166.9297,12848.0
2019-04-15 15:45:00,195.95,195.97,195.78,195.81,19623.0,166.9127,166.9297,166.7679,166.7935,19623.0
2019-04-15 15:50:00,195.81,196.13,195.76,196.13,18705.0,166.7935,167.066,166.7509,167.066,18705.0
2019-04-15 15:55:00,196.13,196.17,196.01,196.08,48844.0,167.066,167.1001,166.9638,167.0234,48844.0
2019-04-16 09:30:00,196.17,196.17,195.3,195.31,25270.0,167.1001,167.1001,166.359,166.3675,25270.0
2019-04-16 09:35:00,195.34,195.85,195.07,195.42,16667.0,166.3931,166.8275,166.1631,166.4612,16667.0
2019-04-16 09:40:00,195.42,195.8,195.38,195.42,8468.0,166.4612,166.7849,166.4272,166.4612,8468.0
2019-04-16 09:45:00,195.5,195.79,195.37,195.77,9342.0,166.5294,166.7764,166.4187,166.7594,9342.0
2019-04-16 09:50:00,195.74,195.93,195.54,195.61,8603.0,166.7338,166.8957,166.5635,166.6231,8603.0
2019-04-16 09:55:00,195.62,195.66,195.36,195.44,6058.0,166.6316,166.6657,166.4101,166.4783,6058.0
2019-04-16 10:00:00,195.4,195.46,195.19,195.33,5154.0,166.4442,166.4953,166.2653,166.3846,5154.0
2019-04-16 10:05:00,195.33,195.33,194.89,194.89,15887.0,166.3846,166.3846,166.0098,166.0098,15887.0
2019-04-16 10:10:00,194.85,194.9,194.7,194.7,11959.0,165.9757,166.0183,165.8479,165.8479,11959.0
2019-04-16 10:15:00,194.78,194.88,194.64,194.81,12789.0,165.9161,166.0013,165.7968,165.9416,12789.0
2019-04-16 10:20:00,194.8,194.94,194.77,194.84,20535.0,165.9331,166.0524,165.9076,165.9672,20535.0
2019-04-16 10:25:00,194.84,194.95,194.75,194.78,37044.0,165.9672,166.0609,165.8905,165.9161,37044.0
2019-04-16 10:30:00,194.78,194.81,194.5,194.81,38532.0,165.9161,165.9416,165.6776,165.9416,38532.0
2019-04-16 10:35:00,194.83,194.9,194.73,194.81,17947.0,165.9587,166.0183,165.8735,165.9416,17947.0
2019-04-16 10:40:00,194.85,194.89,194.67,194.7,27297.0,165.9757,166.0098,165.8224,165.8479,27297.0
2019-04-16 10:45:00,194.68,194.72,194.22,194.38,14582.0,165.8309,165.865,165.4391,165.5754,14582.0
2019-04-16 10:50:00,194.42,194.66,194.36,194.66,9535.0,165.6094,165.8139,165.5583,165.8139,9535.0
2019-04-16 10:55:00,194.7,194.92,194.7,194.72,5517.0,165.8479,166.0353,165.8479,165.865,5517.0
2019-04-16 11:00:00,194.75,194.76,194.49,194.67,53989.0,165.8905,165.8991,165.6691,165.8224,53989.0
2019-04-16 11:05:00,194.66,194.73,194.57,194.58,3960.0,165.8139,165.8735,165.7372,165.7457,3960.0
2019-04-16 11:10:00,194.56,194.7,194.53,194.67,4769.0,165.7287,165.8479,165.7031,165.8224,4769.0
2019-04-16 11:15:00,194.66,194.66,194.44,194.48,18526.0,165.8139,165.8139,165.6265,165.6605,18526.0
2019-04-16 11:20:00,194.43,194.5,194.33,194.41,10582.0,165.618,165.6776,165.5328,165.6009,10582.0
2019-04-16 11:25:00,194.42,194.43,194.12,194.13,2806.0,165.6094,165.618,165.3539,165.3624,2806.0
2019-04-16 11:30:00,194.16,194.21,193.73,193.77,11301.0,165.388,165.4306,165.0217,165.0558,11301.0
2019-04-16 11:35:00,193.7,193.8,193.68,193.73,5836.0,164.9961,165.0813,164.9791,165.0217,5836.0
2019-04-16 11:40:00,193.68,193.68,193.38,193.55,12696.0,164.9791,164.9791,164.7236,164.8684,12696.0
2019-04-16 11:45:00,193.54,193.59,193.32,193.33,14842.0,164.8598,164.9024,164.6724,164.681,14842.0
2019-04-16 11:50:00,193.36,193.36,193.17,193.19,5720.0,164.7065,164.7065,164.5447,164.5617,5720.0
2019-04-16 11:55:00,193.15,193.15,192.91,193.06,13956.0,164.5276,164.5276,164.3232,164.451,13956.0
2019-04-16 12:00:00,193.04,193.2,193.03,193.04,5624.0,164.4339,164.5702,164.4254,164.4339,5624.0
2019-04-16 12:05:00,193.01,193.05,192.82,192.95,4374.0,164.4084,164.4425,164.2465,164.3573,4374.0
2019-04-16 12:10:00,192.94,193.15,192.94,193.11,53626.0,164.3488,164.5276,164.3488,164.4936,53626.0
2019-04-16 12:15:00,193.1,193.12,192.67,192.72,16385.0,164.485,164.5021,164.1188,164.1614,16385.0
2019-04-16 12:20:00,192.71,192.96,192.7,192.82,12776.0,164.1528,164.3658,164.1443,164.2465,12776.0
2019-04-16 12:25:00,192.81,192.88,192.74,192.86,8938.0,164.238,164.2976,164.1784,164.2806,8938.0
2019-04-16 12:30:00,192.86,192.98,192.78,192.88,32366.0,164.2806,164.3828,164.2125,164.2976,32366.0
2019-04-16 12:35:00,192.9,192.94,192.64,192.71,35640.0,164.3147,164.3488,164.0932,164.1528,35640.0
2019-04-16 12:40:00,192.73,192.74,192.43,192.47,13435.0,164.1699,164.1784,163.9143,163.9484,13435.0
2019-04-16 12:45:00,192.45,192.51,192.04,192.05,21767.0,163.9314,163.9825,163.5821,163.5906,21767.0
2019-04-16 12:50:00,192.05,192.16,191.88,192.06,20673.0,163.5906,163.6843,163.4458,163.5992,20673.0
2019-04-16 12:55:00,192.09,192.43,191.98,192.3,23116.0,163.6247,163.9143,163.531,163.8036,23116.0
2019-04-16 13:00:00,192.3,192.53,192.3,192.5,6573.0,163.8036,163.9995,163.8036,163.974,6573.0
2019-04-16 13:05:00,192.49,192.5,192.34,192.38,8932.0,163.9654,163.974,163.8377,163.8717,8932.0
2019-04-16 13:10:00,192.42,192.45,192.24,192.25,9667.0,163.9058,163.9314,163.7525,163.761,9667.0
2019-04-16 13:15:00,192.27,192.33,192.23,192.25,12440.0,163.778,163.8291,163.744,163.761,12440.0
2019-04-16 13:20:00,192.23,192.24,192.01,192.04,10679.0,163.744,163.7525,163.5566,163.5821,10679.0
2019-04-16 13:25:00,192.02,192.04,191.81,191.92,20801.0,163.5651,163.5821,163.3862,163.4799,20801.0
2019-04-16 13:30:00,191.95,192.01,191.84,191.9,10161.0,163.5055,163.5566,163.4118,163.4629,10161.0
2019-04-16 13:35:00,191.9,192.0,191.87,191.9,7512.0,163.4629,163.548,163.4373,163.4629,7512.0
2019-04-16 13:40:00,191.89,191.94,191.72,191.73,9426.0,163.4543,163.4969,163.3095,163.3181,9426.0
2019-04-16 13:45:00,191.74,191.8,191.64,191.69,7974.0,163.3266,163.3777,163.2414,163.284,7974.0
2019-04-16 13:50:00,191.66,191.66,191.43,191.48,19879.0,163.2584,163.2584,163.0625,163.1051,19879.0
2019-04-16 13:55:00,191.47,191.58,191.41,191.5,7688.0,163.0966,163.1903,163.0455,163.1221,7688.0
2019-04-16 14:00:00,191.52,191.55,191.38,191.42,8339.0,163.1392,163.1647,163.0199,163.054,8339.0
2019-04-16 14:05:00,191.41,191.48,191.17,191.25,22405.0,163.0455,163.1051,162.841,162.9092,22405.0
2019-04-16 14:10:00,191.27,191.35,191.05,191.25,20468.0,162.9262,162.9944,162.7388,162.9092,20468.0
2019-04-16 14:15:00,191.26,191.46,191.16,191.36,8301.0,162.9177,163.0881,162.8325,163.0029,8301.0
2019-04-16 14:20:00,191.4,191.65,191.37,191.63,5202.0,163.037,163.2499,163.0114,163.2329,5202.0
2019-04-16 14:25:00,191.66,191.89,191.65,191.85,14004.0,163.2584,163.4543,163.2499,163.4203,14004.0
2019-04-16 14:30:00,191.88,192.22,191.88,192.17,11813.0,163.4458,163.7354,163.4458,163.6929,11813.0
2019-04-16 14:35:00,192.21,192.61,192.21,192.51,11685.0,163.7269,164.0677,163.7269,163.9825,11685.0
2019-04-16 14:40:00,192.42,192.43,192.27,192.27,6229.0,163.9058,163.9143,163.778,163.778,6229.0
2019-04-16 14:45:00,192.33,192.51,192.33,192.45,9442.0,163.8291,163.9825,163.8291,163.9314,9442.0
2019-04-16 14:50:00,192.45,192.48,192.06,192.11,13188.0,163.9314,163.9569,163.5992,163.6417,13188.0
2019-04-16 14:55:00,192.11,192.11,191.92,191.99,21926.0,163.6417,163.6417,163.4799,163.5395,21926.0
2019-04-16 15:00:00,192.0,192.2,191.99,192.2,24199.0,163.548,163.7184,163.5395,163.7184,24199.0
2019-04-16 15:05:00,192.19,192.4,192.13,192.24,60665.0,163.7099,163.8888,163.6588,163.7525,60665.0
2019-04-16 15:10:00,192.26,192.28,191.96,192.0,59057.0,163.7695,163.7866,163.514,163.548,59057.0
2019-04-16 15:15:00,192.03,192.13,192.02,192.04,14414.0,163.5736,163.6588,163.5651,163.5821,14414.0
2019-04-16 15:20:00,192.05,192.05,191.94,191.97,31022.0,163.5906,163.5906,163.4969,163.5225,31022.0
2019-04-16 15:25:00,191.97,191.97,191.76,191.84,15987.0,163.5225,163.5225,163.3436,163.4118,15987.0
2019-04-16 15:30:00,191.83,191.92,191.47,191.47,16100.0,163.4032,163.4799,163.0966,163.0966,16100.0
2019-04-16 15:35:00,191.46,191.8,191.39,191.79,21902.0,163.0881,163.3777,163.0284,163.3692,21902.0
2019-04-16 15:40:00,191.76,191.88,191.73,191.78,21043.0,163.3436,163.4458,163.3181,163.3607,21043.0
2019-04-16 15:45:00,191.78,191.88,191.63,191.87,54614.0,163.3607,163.4458,163.2329,163.4373,54614.0
2019-04-16 15:50:00,191.85,192.19,191.82,192.11,50572.0,163.4203,163.7099,163.3947,163.6417,50572.0
2019-04-16 15:55:00,192.11,192.27,191.91,192.19,137810.0,163.6417,163.778,163.4714,163.7099,137810.0
2019-04-17 09:30:00,194.09,194.09,191.57,191.57,76013.0,165.3283,165.3283,163.1818,163.1818,76013.0
2019-04-17 09:35:00,191.34,191.67,191.09,191.45,11410.0,162.9859,163.267,162.7729,163.0796,11410.0
2019-04-17 09:40:00,191.51,191.51,191.0,191.07,11522.0,163.1307,163.1307,162.6962,162.7559,11522.0
2019-04-17 09:45:00,191.05,191.54,190.62,191.2,23136.0,162.7388,163.1562,162.3725,162.8666,23136.0
2019-04-17 09:50:00,191.31,191.53,190.81,190.81,16398.0,162.9603,163.1477,162.5344,162.5344,16398.0
2019-04-17 09:55:00,190.81,190.88,190.44,190.88,26404.0,162.5344,162.594,162.2192,162.594,26404.0
2019-04-17 10:00:00,190.89,190.89,189.8,189.96,21179.0,162.6025,162.6025,161.6741,161.8104,21179.0
2019-04-17 10:05:00,189.95,190.08,189.58,189.83,19746.0,161.8018,161.9126,161.4867,161.6996,19746.0
2019-04-17 10:10:00,189.9,190.88,189.9,190.75,14872.0,161.7592,162.594,161.7592,162.4833,14872.0
2019-04-17 10:15:00,190.71,190.71,190.31,190.62,33059.0,162.4492,162.4492,162.1085,162.3725,33059.0
2019-04-17 10:20:00,190.56,190.68,190.31,190.48,22896.0,162.3214,162.4237,162.1085,162.2533,22896.0
2019-04-17 10:25:00,190.46,190.46,189.88,189.94,29324.0,162.2363,162.2363,161.7422,161.7933,29324.0
2019-04-17 10:30:00,189.91,189.98,189.42,189.67,50063.0,161.7678,161.8274,161.3504,161.5633,50063.0
2019-04-17 10:35:00,189.64,190.07,189.52,189.53,70270.0,161.5378,161.9041,161.4356,161.4441,70270.0
2019-04-17 10:40:00,189.56,190.01,189.56,189.8,15640.0,161.4696,161.8529,161.4696,161.6741,15640.0
2019-04-17 10:45:00,189.8,190.02,189.78,190.0,22293.0,161.6741,161.8615,161.657,161.8444,22293.0
2019-04-17 10:50:00,190.0,190.03,189.83,189.96,14158.0,161.8444,161.87,161.6996,161.8104,14158.0
2019-04-17 10:55:00,189.93,189.93,189.72,189.81,7756.0,161.7848,161.7848,161.6059,161.6826,7756.0
2019-04-17 11:00:00,189.77,190.07,189.65,190.07,16422.0,161.6485,161.9041,161.5463,161.9041,16422.0
2019-04-17 11:05:00,190.01,190.38,189.97,190.38,21800.0,161.8529,162.1681,161.8189,162.1681,21800.0
2019-04-17 11:10:00,190.41,190.41,190.14,190.15,10076.0,162.1937,162.1937,161.9637,161.9722,10076.0
2019-04-17 11:15:00,190.18,190.33,190.12,190.14,12487.0,161.9977,162.1255,161.9466,161.9637,12487.0
2019-04-17 11:20:00,190.13,190.2,190.03,190.11,10225.0,161.9552,162.0148,161.87,161.9381,10225.0
2019-04-17 11:25:00,190.16,190.43,190.16,190.43,21182.0,161.9807,162.2107,161.9807,162.2107,21182.0
2019-04-17 11:30:00,190.4,190.47,190.13,190.13,18753.0,162.1851,162.2448,161.9552,161.9552,18753.0
2019-04-17 11:35:00,190.13,190.19,190.05,190.15,5434.0,161.9552,162.0063,161.887,161.9722,5434.0
2019-04-17 11:40:00,190.16,190.5,190.09,190.49,7897.0,161.9807,162.2703,161.9211,162.2618,7897.0
2019-04-17 11:45:00,190.49,190.61,190.42,190.55,9629.0,162.2618,162.364,162.2022,162.3129,9629.0
2019-04-17 11:50:00,190.58,190.78,190.48,190.51,18167.0,162.3385,162.5088,162.2533,162.2788,18167.0
2019-04-17 11:55:00,190.47,190.75,190.47,190.7,18764.0,162.2448,162.4833,162.2448,162.4407,18764.0
2019-04-17 12:00:00,190.7,190.7,190.58,190.59,11674.0,162.4407,162.4407,162.3385,162.347,11674.0
2019-04-17 12:05:00,190.56,190.69,190.53,190.57,12813.0,162.3214,162.4322,162.2959,162.33,12813.0
2019-04-17 12:10:00,190.59,190.59,190.37,190.47,11426.0,162.347,162.347,162.1596,162.2448,11426.0
2019-04-17 12:15:00,190.47,190.51,190.3,190.3,5131.0,162.2448,162.2788,162.1,162.1,5131.0
2019-04-17 12:20:00,190.31,190.51,190.28,190.43,10711.0,162.1085,162.2788,162.0829,162.2107,10711.0
2019-04-17 12:25:00,190.42,190.5,190.35,190.36,13445.0,162.2022,162.2703,162.1426,162.1511,13445.0
2019-04-17 12:30:00,190.37,190.37,190.0,190.0,13723.0,162.1596,162.1596,161.8444,161.8444,13723.0
2019-04-17 12:35:00,190.03,190.11,189.91,190.06,49957.0,161.87,161.9381,161.7678,161.8955,49957.0
2019-04-17 12:40:00,190.0,190.07,189.85,189.88,12533.0,161.8444,161.9041,161.7167,161.7422,12533.0
2019-04-17 12:45:00,189.84,190.05,189.66,189.92,39017.0,161.7081,161.887,161.5548,161.7763,39017.0
2019-04-17 12:50:00,189.96,190.32,189.92,190.32,17530.0,161.8104,162.117,161.7763,162.117,17530.0
2019-04-17 12:55:00,190.32,190.32,190.04,190.08,13643.0,162.117,162.117,161.8785,161.9126,13643.0
2019-04-17 13:00:00,190.08,190.35,190.08,190.15,8232.0,161.9126,162.1426,161.9126,161.9722,8232.0
2019-04-17 13:05:00,190.19,190.5,190.19,190.46,6990.0,162.0063,162.2703,162.0063,162.2363,6990.0
2019-04-17 13:10:00,190.5,190.59,190.43,190.54,12763.0,162.2703,162.347,162.2107,162.3044,12763.0
2019-04-17 13:15:00,190.57,190.74,190.56,190.63,10135.0,162.33,162.4748,162.3214,162.3811,10135.0
2019-04-17 13:20:00,190.64,190.7,190.46,190.5,6659.0,162.3896,162.4407,162.2363,162.2703,6659.0
2019-04-17 13:25:00,190.5,190.55,190.41,190.48,6897.0,162.2703,162.3129,162.1937,162.2533,6897.0
2019-04-17 13:30:00,190.51,190.77,190.51,190.77,5930.0,162.2788,162.5003,162.2788,162.5003,5930.0
2019-04-17 13:35:00,190.71,190.77,190.65,190.68,6933.0,162.4492,162.5003,162.3981,162.4237,6933.0
2019-04-17 13:40:00,190.65,190.7,190.58,190.68,3356.0,162.3981,162.4407,162.3385,162.4237,3356.0
2019-04-17 13:45:00,190.69,190.9,190.69,190.87,10686.0,162.4322,162.6111,162.4322,162.5855,10686.0
2019-04-17 13:50:00,190.87,190.93,190.83,190.89,6710.0,162.5855,162.6366,162.5514,162.6025,6710.0
2019-04-17 13:55:00,190.91,190.93,190.81,190.83,13227.0,162.6196,162.6366,162.5344,162.5514,13227.0
2019-04-17 14:00:00,190.83,191.06,190.83,190.9,12557.0,162.5514,162.7473,162.5514,162.6111,12557.0
2019-04-17 14:05:00,190.88,190.89,190.74,190.83,13049.0,162.594,162.6025,162.4748,162.5514,13049.0
2019-04-17 14:10:00,190.88,190.96,190.76,190.9,24754.0,162.594,162.6622,162.4918,162.6111,24754.0
2019-04-17 14:15:00,190.87,191.23,190.86,191.11,7486.0,162.5855,162.8922,162.577,162.7899,7486.0
2019-04-17 14:20:00,191.11,191.34,191.11,191.16,8368.0,162.7899,162.9859,162.7899,162.8325,8368.0
2019-04-17 14:25:00,191.12,191.18,191.02,191.14,7236.0,162.7985,162.8496,162.7133,162.8155,7236.0
2019-04-17 14:30:00,191.11,191.27,191.09,191.23,7851.0,162.7899,162.9262,162.7729,162.8922,7851.0
2019-04-17 14:35:00,191.24,191.31,191.13,191.29,5047.0,162.9007,162.9603,162.807,162.9433,5047.0
2019-04-17 14:40:00,191.28,191.42,191.28,191.33,5826.0,162.9347,163.054,162.9347,162.9773,5826.0
2019-04-17 14:45:00,191.34,191.47,191.33,191.42,5278.0,162.9859,163.0966,162.9773,163.054,5278.0
2019-04-17 14:50:00,191.45,191.67,191.45,191.55,9537.0,163.0796,163.267,163.0796,163.1647,9537.0
2019-04-17 14:55:00,191.52,191.77,191.46,191.71,32428.0,163.1392,163.3521,163.0881,163.301,32428.0
2019-04-17 15:00:00,191.73,192.12,191.73,192.05,25239.0,163.3181,163.6503,163.3181,163.5906,25239.0
2019-04-17 15:05:00,192.05,192.09,191.72,191.72,50095.0,163.5906,163.6247,163.3095,163.3095,50095.0
2019-04-17 15:10:00,191.72,191.93,191.72,191.81,11518.0,163.3095,163.4884,163.3095,163.3862,11518.0
2019-04-17 15:15:00,191.83,192.07,191.83,191.9,9440.0,163.4032,163.6077,163.4032,163.4629,9440.0
2019-04-17 15:20:00,191.93,191.93,191.66,191.66,8689.0,163.4884,163.4884,163.2584,163.2584,8689.0
2019-04-17 15:25:00,191.72,191.9,191.71,191.85,9520.0,163.3095,163.4629,163.301,163.4203,9520.0
2019-04-17 15:30:00,191.86,191.9,191.72,191.81,10083.0,163.4288,163.4629,163.3095,163.3862,10083.0
2019-04-17 15:35:00,191.81,191.95,191.74,191.75,15255.0,163.3862,163.5055,163.3266,163.3351,15255.0
2019-04-17 15:40:00,191.78,191.86,191.48,191.5,24526.0,163.3607,163.4288,163.1051,163.1221,24526.0
2019-04-17 15:45:00,191.44,191.5,191.25,191.25,21250.0,163.071,163.1221,162.9092,162.9092,21250.0
2019-04-17 15:50:00,191.26,191.42,191.25,191.34,48129.0,162.9177,163.054,162.9092,162.9859,48129.0
2019-04-17 15:55:00,191.32,191.34,191.01,191.17,82809.0,162.9688,162.9859,162.7048,162.841,82809.0
2019-04-18 09:30:00,190.93,191.29,190.05,190.7,115221.0,162.6366,162.9433,161.887,162.4407,115221.0
2019-04-18 09:35:00,190.68,190.97,190.53,190.73,12123.0,162.4237,162.6707,162.2959,162.4662,12123.0
2019-04-18 09:40:00,190.86,191.05,190.64,191.05,12589.0,162.577,162.7388,162.3896,162.7388,12589.0
2019-04-18 09:45:00,190.95,191.6,190.94,191.2,10750.0,162.6536,163.2073,162.6451,162.8666,10750.0
2019-04-18 09:50:00,191.12,191.12,190.53,190.88,9355.0,162.7985,162.7985,162.2959,162.594,9355.0
2019-04-18 09:55:00,190.91,191.03,190.65,190.72,13563.0,162.6196,162.7218,162.3981,162.4577,13563.0
2019-04-18 10:00:00,190.7,191.22,190.53,191.12,9306.0,162.4407,162.8836,162.2959,162.7985,9306.0
2019-04-18 10:05:00,191.12,191.57,191.0,191.44,9289.0,162.7985,163.1818,162.6962,163.071,9289.0
2019-04-18 10:10:00,191.44,191.66,191.32,191.37,10001.0,163.071,163.2584,162.9688,163.0114,10001.0
2019-04-18 10:15:00,191.39,191.73,191.37,191.64,6184.0,163.0284,163.3181,163.0114,163.2414,6184.0
2019-04-18 10:20:00,191.68,191.88,191.67,191.82,3696.0,163.2755,163.4458,163.267,163.3947,3696.0
2019-04-18 10:25:00,191.8,191.95,191.58,191.81,13188.0,163.3777,163.5055,163.1903,163.3862,13188.0
2019-04-18 10:30:00,191.73,191.73,191.09,191.14,10795.0,163.3181,163.3181,162.7729,162.8155,10795.0
2019-04-18 10:35:00,191.1,191.28,191.0,191.24,7911.0,162.7814,162.9347,162.6962,162.9007,7911.0
2019-04-18 10:40:00,191.18,191.73,191.1,191.73,5900.0,162.8496,163.3181,162.7814,163.3181,5900.0
2019-04-18 10:45:00,191.77,191.94,191.62,191.9,6160.0,163.3521,163.4969,163.2244,163.4629,6160.0
2019-04-18 10:50:00,191.86,191.97,191.59,191.78,4308.0,163.4288,163.5225,163.1988,163.3607,4308.0
2019-04-18 10:55:00,191.8,192.0,191.66,191.84,7649.0,163.3777,163.548,163.2584,163.4118,7649.0
2019-04-18 11:00:00,191.84,191.84,191.59,191.77,6292.0,163.4118,163.4118,163.1988,163.3521,6292.0
2019-04-18 11:05:00,191.76,191.77,191.43,191.53,9118.0,163.3436,163.3521,163.0625,163.1477,9118.0
2019-04-18 11:10:00,191.56,191.86,191.56,191.74,7479.0,163.1733,163.4288,163.1733,163.3266,7479.0
2019-04-18 11:15:00,191.69,191.86,191.61,191.77,18177.0,163.284,163.4288,163.2158,163.3521,18177.0
2019-04-18 11:20:00,191.83,191.94,191.71,191.83,4929.0,163.4032,163.4969,163.301,163.4032,4929.0
2019-04-18 11:25:00,191.87,192.16,191.86,191.97,8093.0,163.4373,163.6843,163.4288,163.5225,8093.0
2019-04-18 11:30:00,191.99,192.48,191.99,192.31,6983.0,163.5395,163.9569,163.5395,163.8121,6983.0
2019-04-18 11:35:00,192.39,192.45,192.22,192.35,3700.0,163.8803,163.9314,163.7354,163.8462,3700.0
2019-04-18 11:40:00,192.29,192.58,192.28,192.33,6350.0,163.7951,164.0421,163.7866,163.8291,6350.0
2019-04-18 11:45:00,192.37,192.58,192.28,192.43,5973.0,163.8632,164.0421,163.7866,163.9143,5973.0
2019-04-18 11:50:00,192.46,192.46,192.26,192.36,6475.0,163.9399,163.9399,163.7695,163.8547,6475.0
2019-04-18 11:55:00,192.31,192.4,192.0,192.22,5800.0,163.8121,163.8888,163.548,163.7354,5800.0
2019-04-18 12:00:00,192.24,192.26,192.02,192.2,7000.0,163.7525,163.7695,163.5651,163.7184,7000.0
2019-04-18 12:05:00,192.2,192.42,192.2,192.34,18083.0,163.7184,163.9058,163.7184,163.8377,18083.0
2019-04-18 12:10:00,192.32,192.42,192.26,192.28,10473.0,163.8206,163.9058,163.7695,163.7866,10473.0
2019-04-18 12:15:00,192.28,192.42,192.26,192.32,5402.0,163.7866,163.9058,163.7695,163.8206,5402.0
2019-04-18 12:20:00,192.29,192.44,192.25,192.39,9049.0,163.7951,163.9228,163.761,163.8803,9049.0
2019-04-18 12:25:00,192.39,192.69,192.32,192.66,8766.0,163.8803,164.1358,163.8206,164.1102,8766.0
2019-04-18 12:30:00,192.63,192.78,192.6,192.78,4967.0,164.0847,164.2125,164.0591,164.2125,4967.0
2019-04-18 12:35:00,192.71,192.81,192.55,192.63,6415.0,164.1528,164.238,164.0165,164.0847,6415.0
2019-04-18 12:40:00,192.7,192.85,192.69,192.81,7026.0,164.1443,164.2721,164.1358,164.238,7026.0
2019-04-18 12:45:00,192.78,192.88,192.72,192.79,3285.0,164.2125,164.2976,164.1614,164.221,3285.0
2019-04-18 12:50:00,192.74,192.8,192.58,192.72,9319.0,164.1784,164.2295,164.0421,164.1614,9319.0
2019-04-18 12:55:00,192.67,192.71,192.52,192.62,4859.0,164.1188,164.1528,163.991,164.0762,4859.0
2019-04-18 13:00:00,192.62,192.77,192.62,192.74,4800.0,164.0762,164.2039,164.0762,164.1784,4800.0
2019-04-18 13:05:00,192.77,192.87,192.68,192.87,7355.0,164.2039,164.2891,164.1273,164.2891,7355.0
2019-04-18 13:10:00,192.81,192.82,192.72,192.75,4057.0,164.238,164.2465,164.1614,164.1869,4057.0
2019-04-18 13:15:00,192.76,192.8,192.68,192.72,2440.0,164.1954,164.2295,164.1273,164.1614,2440.0
2019-04-18 13:20:00,192.64,192.73,192.64,192.72,2041.0,164.0932,164.1699,164.0932,164.1614,2041.0
2019-04-18 13:25:00,192.71,192.79,192.71,192.74,1818.0,164.1528,164.221,164.1528,164.1784,1818.0
2019-04-18 13:30:00,192.72,192.94,192.69,192.89,3337.0,164.1614,164.3488,164.1358,164.3062,3337.0
2019-04-18 13:35:00,192.93,192.99,192.86,192.88,3599.0,164.3402,164.3913,164.2806,164.2976,3599.0
2019-04-18 13:40:00,192.82,192.92,192.8,192.92,5599.0,164.2465,164.3317,164.2295,164.3317,5599.0
2019-04-18 13:45:00,192.91,193.12,192.91,193.09,2115.0,164.3232,164.5021,164.3232,164.4765,2115.0
2019-04-18 13:50:00,193.1,193.17,193.06,193.08,3119.0,164.485,164.5447,164.451,164.468,3119.0
2019-04-18 13:55:00,193.06,193.1,192.99,193.06,4195.0,164.451,164.485,164.3913,164.451,4195.0
2019-04-18 14:00:00,193.06,193.08,192.95,192.97,6422.0,164.451,164.468,164.3573,164.3743,6422.0
2019-04-18 14:05:00,192.96,193.18,192.95,193.17,11915.0,164.3658,164.5532,164.3573,164.5447,11915.0
2019-04-18 14:10:00,193.13,193.34,193.13,193.31,6275.0,164.5106,164.6895,164.5106,164.6639,6275.0
2019-04-18 14:15:00,193.31,193.46,193.27,193.33,6299.0,164.6639,164.7917,164.6299,164.681,6299.0
2019-04-18 14:20:00,193.33,193.34,193.19,193.29,3311.0,164.681,164.6895,164.5617,164.6469,3311.0
2019-04-18 14:25:00,193.27,193.31,193.21,193.23,2611.0,164.6299,164.6639,164.5787,164.5958,2611.0
2019-04-18 14:30:00,193.2,193.22,193.12,193.12,3427.0,164.5702,164.5873,164.5021,164.5021,3427.0
2019-04-18 14:35:00,193.1,193.1,193.0,193.06,7436.0,164.485,164.485,164.3999,164.451,7436.0
2019-04-18 14:40:00,193.06,193.19,193.06,193.18,10908.0,164.451,164.5617,164.451,164.5532,10908.0
2019-04-18 14:45:00,193.16,193.21,193.06,193.09,4819.0,164.5362,164.5787,164.451,164.4765,4819.0
2019-04-18 14:50:00,193.09,193.11,193.04,193.05,4992.0,164.4765,164.4936,164.4339,164.4425,4992.0
2019-04-18 14:55:00,193.03,193.09,192.95,193.05,5269.0,164.4254,164.4765,164.3573,164.4425,5269.0
2019-04-18 15:00:00,193.04,193.12,192.98,193.07,9231.0,164.4339,164.5021,164.3828,164.4595,9231.0
2019-04-18 15:05:00,193.02,193.08,192.94,193.02,12784.0,164.4169,164.468,164.3488,164.4169,12784.0
2019-04-18 15:10:00,193.05,193.13,192.99,192.99,11110.0,164.4425,164.5106,164.3913,164.3913,11110.0
2019-04-18 15:15:00,193.0,193.27,193.0,193.23,9251.0,164.3999,164.6299,164.3999,164.5958,9251.0
2019-04-18 15:20:00,193.2,193.31,193.17,193.26,12025.0,164.5702,164.6639,164.5447,164.6213,12025.0
2019-04-18 15:25:00,193.25,193.45,193.22,193.45,13922.0,164.6128,164.7832,164.5873,164.7832,13922.0
2019-04-18 15:30:00,193.4,193.5,193.28,193.47,20804.0,164.7406,164.8258,164.6384,164.8002,20804.0
2019-04-18 15:35:00,193.47,193.6,193.46,193.55,26584.0,164.8002,164.9109,164.7917,164.8684,26584.0
2019-04-18 15:40:00,193.57,193.57,193.35,193.38,15602.0,164.8854,164.8854,164.698,164.7236,15602.0
2019-04-18 15:45:00,193.38,193.41,193.1,193.21,22123.0,164.7236,164.7491,164.485,164.5787,22123.0
2019-04-18 15:50:00,193.22,193.25,192.7,192.71,44399.0,164.5873,164.6128,164.1443,164.1528,44399.0
2019-04-18 15:55:00,192.74,192.95,192.72,192.94,59110.0,164.1784,164.3573,164.1614,164.3488,59110.0
2019-04-22 09:30:00,192.56,192.79,191.54,191.63,19059.0,164.0251,164.221,163.1562,163.2329,19059.0
2019-04-22 09:35:00,191.4,191.79,191.2,191.2,6323.0,163.037,163.3692,162.8666,162.8666,6323.0
2019-04-22 09:40:00,191.22,191.83,191.16,191.75,4983.0,162.8836,163.4032,162.8325,163.3351,4983.0
2019-04-22 09:45:00,191.72,191.8,191.44,191.78,13300.0,163.3095,163.3777,163.071,163.3607,13300.0
2019-04-22 09:50:00,191.83,192.34,191.83,192.19,15003.0,163.4032,163.8377,163.4032,163.7099,15003.0
2019-04-22 09:55:00,192.32,192.32,191.95,192.05,6709.0,163.8206,163.8206,163.5055,163.5906,6709.0
2019-04-22 10:00:00,192.19,192.35,192.01,192.16,5368.0,163.7099,163.8462,163.5566,163.6843,5368.0
2019-04-22 10:05:00,192.21,192.79,192.12,192.78,13042.0,163.7269,164.221,163.6503,164.2125,13042.0
2019-04-22 10:10:00,192.72,192.76,192.47,192.75,7069.0,164.1614,164.1954,163.9484,164.1869,7069.0
2019-04-22 10:15:00,192.8,192.9,192.59,192.66,5479.0,164.2295,164.3147,164.0506,164.1102,5479.0
2019-04-22 10:20:00,192.51,192.58,192.41,192.5,2693.0,163.9825,164.0421,163.8973,163.974,2693.0
2019-04-22 10:25:00,192.58,192.67,192.39,192.56,7159.0,164.0421,164.1188,163.8803,164.0251,7159.0
2019-04-22 10:30:00,192.64,192.64,192.3,192.33,2801.0,164.0932,164.0932,163.8036,163.8291,2801.0
2019-04-22 10:35:00,192.43,192.46,192.13,192.14,11908.0,163.9143,163.9399,163.6588,163.6673,11908.0
2019-04-22 10:40:00,192.17,192.34,192.13,192.32,6507.0,163.6929,163.8377,163.6588,163.8206,6507.0
2019-04-22 10:45:00,192.31,192.39,192.21,192.26,2632.0,163.8121,163.8803,163.7269,163.7695,2632.0
2019-04-22 10:50:00,192.33,192.4,192.13,192.27,2143.0,163.8291,163.8888,163.6588,163.778,2143.0
2019-04-22 10:55:00,192.32,192.36,191.95,192.0,3906.0,163.8206,163.8547,163.5055,163.548,3906.0
2019-04-22 11:00:00,192.0,192.15,191.9,192.06,5279.0,163.548,163.6758,163.4629,163.5992,5279.0
2019-04-22 11:05:00,191.94,192.04,191.92,192.0,1809.0,163.4969,163.5821,163.4799,163.548,1809.0
2019-04-22 11:10:00,191.98,192.27,191.95,192.27,25833.0,163.531,163.778,163.5055,163.778,25833.0
2019-04-22 11:15:00,192.22,192.33,192.09,192.1,5880.0,163.7354,163.8291,163.6247,163.6332,5880.0
2019-04-22 11:20:00,192.12,192.19,192.0,192.0,3889.0,163.6503,163.7099,163.548,163.548,3889.0
2019-04-22 11:25:00,191.97,192.03,191.72,192.02,3552.0,163.5225,163.5736,163.3095,163.5651,3552.0
2019-04-22 11:30:00,191.99,191.99,191.75,191.75,3157.0,163.5395,163.5395,163.3351,163.3351,3157.0
2019-04-22 11:35:00,191.76,191.76,191.55,191.56,2809.0,163.3436,163.3436,163.1647,163.1733,2809.0
2019-04-22 11:40:00,191.61,191.89,191.48,191.81,7524.0,163.2158,163.4543,163.1051,163.3862,7524.0
2019-04-22 11:45:00,191.78,191.78,191.57,191.73,2429.0,163.3607,163.3607,163.1818,163.3181,2429.0
2019-04-22 11:50:00,191.69,191.69,191.59,191.6,742.0,163.284,163.284,163.1988,163.2073,742.0
2019-04-22 11:55:00,191.53,191.59,191.46,191.52,2781.0,163.1477,163.1988,163.0881,163.1392,2781.0
2019-04-22 12:00:00,191.56,191.56,191.26,191.33,4794.0,163.1733,163.1733,162.9177,162.9773,4794.0
2019-04-22 12:05:00,191.32,191.34,191.1,191.13,4317.0,162.9688,162.9859,162.7814,162.807,4317.0
2019-04-22 12:10:00,191.06,191.26,190.94,191.01,4354.0,162.7473,162.9177,162.6451,162.7048,4354.0
2019-04-22 12:15:00,190.99,191.27,190.99,191.12,3640.0,162.6877,162.9262,162.6877,162.7985,3640.0
2019-04-22 12:20:00,191.07,191.12,191.01,191.1,1300.0,162.7559,162.7985,162.7048,162.7814,1300.0
2019-04-22 12:25:00,191.03,191.24,191.03,191.15,3366.0,162.7218,162.9007,162.7218,162.824,3366.0
2019-04-22 12:30:00,191.16,191.24,191.11,191.24,1730.0,162.8325,162.9007,162.7899,162.9007,1730.0
2019-04-22 12:35:00,191.23,191.44,191.23,191.44,1900.0,162.8922,163.071,162.8922,163.071,1900.0
2019-04-22 12:40:00,191.46,191.65,191.46,191.65,3472.0,163.0881,163.2499,163.0881,163.2499,3472.0
2019-04-22 12:45:00,191.59,191.77,191.59,191.69,3014.0,163.1988,163.3521,163.1988,163.284,3014.0
2019-04-22 12:50:00,191.69,191.91,191.69,191.81,3200.0,163.284,163.4714,163.284,163.3862,3200.0
2019-04-22 12:55:00,191.82,191.94,191.8,191.92,4001.0,163.3947,163.4969,163.3777,163.4799,4001.0
2019-04-22 13:00:00,191.93,191.93,191.74,191.77,4068.0,163.4884,163.4884,163.3266,163.3521,4068.0
2019-04-22 13:05:00,191.79,191.79,191.59,191.64,5602.0,163.3692,163.3692,163.1988,163.2414,5602.0
2019-04-22 13:10:00,191.64,191.82,191.6,191.78,4543.0,163.2414,163.3947,163.2073,163.3607,4543.0
2019-04-22 13:15:00,191.75,191.75,191.62,191.72,3531.0,163.3351,163.3351,163.2244,163.3095,3531.0
2019-04-22 13:20:00,191.72,191.89,191.72,191.82,8095.0,163.3095,163.4543,163.3095,163.3947,8095.0
2019-04-22 13:25:00,191.82,191.93,191.75,191.9,3959.0,163.3947,163.4884,163.3351,163.4629,3959.0
2019-04-22 13:30:00,191.94,191.97,191.74,191.91,5007.0,163.4969,163.5225,163.3266,163.4714,5007.0
2019-04-22 13:35:00,191.97,191.97,191.75,191.76,3619.0,163.5225,163.5225,163.3351,163.3436,3619.0
2019-04-22 13:40:00,191.77,191.86,191.73,191.73,2997.0,163.3521,163.4288,163.3181,163.3181,2997.0
2019-04-22 13:45:00,191.66,191.79,191.65,191.76,4797.0,163.2584,163.3692,163.2499,163.3436,4797.0
2019-04-22 13:50:00,191.78,191.78,191.63,191.65,1947.0,163.3607,163.3607,163.2329,163.2499,1947.0
2019-04-22 13:55:00,191.68,191.82,191.65,191.77,3687.0,163.2755,163.3947,163.2499,163.3521,3687.0
2019-04-22 14:00:00,191.78,191.82,191.69,191.69,2706.0,163.3607,163.3947,163.284,163.284,2706.0
2019-04-22 14:05:00,191.73,191.76,191.57,191.57,4089.0,163.3181,163.3436,163.1818,163.1818,4089.0
2019-04-22 14:10:00,191.58,191.63,191.5,191.61,2629.0,163.1903,163.2329,163.1221,163.2158,2629.0
2019-04-22 14:15:00,191.64,191.64,191.52,191.61,2837.0,163.2414,163.2414,163.1392,163.2158,2837.0
2019-04-22 14:20:00,191.61,191.65,191.48,191.55,4546.0,163.2158,163.2499,163.1051,163.1647,4546.0
2019-04-22 14:25:00,191.58,191.59,191.43,191.46,3651.0,163.1903,163.1988,163.0625,163.0881,3651.0
2019-04-22 14:30:00,191.47,191.5,191.21,191.41,9192.0,163.0966,163.1221,162.8751,163.0455,9192.0
2019-04-22 14:35:00,191.41,191.55,191.34,191.53,5973.0,163.0455,163.1647,162.9859,163.1477,5973.0
2019-04-22 14:40:00,191.58,191.64,191.44,191.48,5984.0,163.1903,163.2414,163.071,163.1051,5984.0
2019-04-22 14:45:00,191.49,191.72,191.49,191.71,6881.0,163.1136,163.3095,163.1136,163.301,6881.0
2019-04-22 14:50:00,191.67,191.69,191.49,191.49,1761.0,163.267,163.284,163.1136,163.1136,1761.0
2019-04-22 14:55:00,191.49,191.53,191.39,191.48,4595.0,163.1136,163.1477,163.0284,163.1051,4595.0
2019-04-22 15:00:00,191.46,191.56,191.32,191.32,3533.0,163.0881,163.1733,162.9688,162.9688,3533.0
2019-04-22 15:05:00,191.33,191.45,191.27,191.27,9364.0,162.9773,163.0796,162.9262,162.9262,9364.0
2019-04-22 15:10:00,191.28,191.34,191.2,191.33,6832.0,162.9347,162.9859,162.8666,162.9773,6832.0
2019-04-22 15:15:00,191.31,191.51,191.27,191.49,5432.0,162.9603,163.1307,162.9262,163.1136,5432.0
2019-04-22 15:20:00,191.56,191.72,191.49,191.72,9963.0,163.1733,163.3095,163.1136,163.3095,9963.0
2019-04-22 15:25:00,191.72,191.73,191.57,191.65,4696.0,163.3095,163.3181,163.1818,163.2499,4696.0
2019-04-22 15:30:00,191.69,191.75,191.65,191.73,16162.0,163.284,163.3351,163.2499,163.3181,16162.0
2019-04-22 15:35:00,191.77,192.41,191.73,192.41,13106.0,163.3521,163.8973,163.3181,163.8973,13106.0
2019-04-22 15:40:00,192.41,192.58,192.19,192.22,11319.0,163.8973,164.0421,163.7099,163.7354,11319.0
2019-04-22 15:45:00,192.22,192.35,192.17,192.2,17999.0,163.7354,163.8462,163.6929,163.7184,17999.0
2019-04-22 15:50:00,192.22,192.44,192.15,192.44,39433.0,163.7354,163.9228,163.6758,163.9228,39433.0
2019-04-22 15:55:00,192.39,192.42,192.21,192.32,27287.0,163.8803,163.9058,163.7269,163.8206,27287.0
2019-04-23 09:30:00,193.59,193.6,192.52,192.92,72247.0,164.9024,164.9109,163.991,164.3317,72247.0
2019-04-23 09:35:00,192.93,193.52,192.87,193.15,8934.0,164.3402,164.8428,164.2891,164.5276,8934.0
2019-04-23 09:40:00,193.24,193.69,193.17,193.26,19807.0,164.6043,164.9876,164.5447,164.6213,19807.0
2019-04-23 09:45:00,193.27,193.29,192.9,192.9,7140.0,164.6299,164.6469,164.3147,164.3147,7140.0
2019-04-23 09:50:00,193.01,193.35,193.01,193.13,10201.0,164.4084,164.698,164.4084,164.5106,10201.0
2019-04-23 09:55:00,193.01,193.1,192.6,192.7,6743.0,164.4084,164.485,164.0591,164.1443,6743.0
2019-04-23 10:00:00,192.69,193.28,192.51,193.22,9837.0,164.1358,164.6384,163.9825,164.5873,9837.0
2019-04-23 10:05:00,193.19,193.46,193.12,193.12,4245.0,164.5617,164.7917,164.5021,164.5021,4245.0
2019-04-23 10:10:00,193.11,193.24,193.01,193.17,3889.0,164.4936,164.6043,164.4084,164.5447,3889.0
2019-04-23 10:15:00,193.05,193.05,192.69,192.73,6663.0,164.4425,164.4425,164.1358,164.1699,6663.0
2019-04-23 10:20:00,192.82,193.21,192.82,192.92,8132.0,164.2465,164.5787,164.2465,164.3317,8132.0
2019-04-23 10:25:00,192.88,193.51,192.88,193.34,9258.0,164.2976,164.8343,164.2976,164.6895,9258.0
2019-04-23 10:30:00,193.37,193.37,192.99,193.04,21910.0,164.715,164.715,164.3913,164.4339,21910.0
2019-04-23 10:35:00,193.05,193.16,192.83,192.83,21609.0,164.4425,164.5362,164.2551,164.2551,21609.0
2019-04-23 10:40:00,192.83,193.05,192.74,192.91,14867.0,164.2551,164.4425,164.1784,164.3232,14867.0
2019-04-23 10:45:00,192.86,193.04,192.75,192.92,6019.0,164.2806,164.4339,164.1869,164.3317,6019.0
2019-04-23 10:50:00,192.84,192.94,192.67,192.88,4220.0,164.2636,164.3488,164.1188,164.2976,4220.0
2019-04-23 10:55:00,192.86,193.0,192.8,192.96,2617.0,164.2806,164.3999,164.2295,164.3658,2617.0
2019-04-23 11:00:00,193.0,193.03,192.84,192.96,4917.0,164.3999,164.4254,164.2636,164.3658,4917.0
2019-04-23 11:05:00,192.96,193.01,192.67,192.7,5785.0,164.3658,164.4084,164.1188,164.1443,5785.0
2019-04-23 11:10:00,192.71,192.92,192.69,192.86,8081.0,164.1528,164.3317,164.1358,164.2806,8081.0
2019-04-23 11:15:00,192.86,193.12,192.86,193.12,6633.0,164.2806,164.5021,164.2806,164.5021,6633.0
2019-04-23 11:20:00,193.13,193.27,192.95,193.25,11690.0,164.5106,164.6299,164.3573,164.6128,11690.0
2019-04-23 11:25:00,193.21,193.4,193.05,193.24,10522.0,164.5787,164.7406,164.4425,164.6043,10522.0
2019-04-23 11:30:00,193.26,193.56,193.21,193.56,13082.0,164.6213,164.8769,164.5787,164.8769,13082.0
2019-04-23 11:35:00,193.45,193.68,193.45,193.62,5858.0,164.7832,164.9791,164.7832,164.928,5858.0
2019-04-23 11:40:00,193.56,193.71,193.55,193.66,3329.0,164.8769,165.0046,164.8684,164.9621,3329.0
2019-04-23 11:45:00,193.67,194.0,193.67,193.94,4573.0,164.9706,165.2517,164.9706,165.2006,4573.0
2019-04-23 11:50:00,193.99,194.04,193.79,193.83,5019.0,165.2432,165.2857,165.0728,165.1069,5019.0
2019-04-23 11:55:00,193.81,194.05,193.81,193.97,4246.0,165.0898,165.2943,165.0898,165.2261,4246.0
2019-04-23 12:00:00,193.92,194.12,193.9,194.06,6250.0,165.1835,165.3539,165.1665,165.3028,6250.0
2019-04-23 12:05:00,194.07,194.31,194.07,194.26,3421.0,165.3113,165.5157,165.3113,165.4731,3421.0
2019-04-23 12:10:00,194.19,194.19,194.11,194.16,2430.0,165.4135,165.4135,165.3454,165.388,2430.0
2019-04-23 12:15:00,194.13,194.39,194.12,194.39,19371.0,165.3624,165.5839,165.3539,165.5839,19371.0
2019-04-23 12:20:00,194.37,194.37,193.98,194.03,7661.0,165.5668,165.5668,165.2346,165.2772,7661.0
2019-04-23 12:25:00,194.07,194.15,193.81,193.87,3310.0,165.3113,165.3794,165.0898,165.1409,3310.0
2019-04-23 12:30:00,193.81,193.84,193.76,193.8,2228.0,165.0898,165.1154,165.0472,165.0813,2228.0
2019-04-23 12:35:00,193.86,193.9,193.61,193.69,6275.0,165.1324,165.1665,164.9195,164.9876,6275.0
2019-04-23 12:40:00,193.68,193.76,193.61,193.75,2074.0,164.9791,165.0472,164.9195,165.0387,2074.0
2019-04-23 12:45:00,193.73,193.88,193.66,193.66,4938.0,165.0217,165.1495,164.9621,164.9621,4938.0
2019-04-23 12:50:00,193.64,193.65,193.47,193.5,4006.0,164.945,164.9535,164.8002,164.8258,4006.0
2019-04-23 12:55:00,193.44,193.53,193.37,193.44,4790.0,164.7747,164.8513,164.715,164.7747,4790.0
2019-04-23 13:00:00,193.45,193.63,193.45,193.55,3997.0,164.7832,164.9365,164.7832,164.8684,3997.0
2019-04-23 13:05:00,193.49,193.61,193.49,193.54,2832.0,164.8173,164.9195,164.8173,164.8598,2832.0
2019-04-23 13:10:00,193.55,193.6,193.54,193.58,4390.0,164.8684,164.9109,164.8598,164.8939,4390.0
2019-04-23 13:15:00,193.58,193.58,193.42,193.44,4117.0,164.8939,164.8939,164.7576,164.7747,4117.0
2019-04-23 13:20:00,193.47,193.58,193.4,193.47,3549.0,164.8002,164.8939,164.7406,164.8002,3549.0
2019-04-23 13:25:00,193.45,193.47,193.33,193.4,4326.0,164.7832,164.8002,164.681,164.7406,4326.0
2019-04-23 13:30:00,193.37,193.48,193.32,193.32,5105.0,164.715,164.8087,164.6724,164.6724,5105.0
2019-04-23 13:35:00,193.37,193.52,193.34,193.52,3722.0,164.715,164.8428,164.6895,164.8428,3722.0
2019-04-23 13:40:00,193.52,193.56,193.46,193.48,3200.0,164.8428,164.8769,164.7917,164.8087,3200.0
2019-04-23 13:45:00,193.48,193.57,193.42,193.5,4519.0,164.8087,164.8854,164.7576,164.8258,4519.0
2019-04-23 13:50:00,193.52,193.52,193.43,193.48,3631.0,164.8428,164.8428,164.7661,164.8087,3631.0
2019-04-23 13:55:00,193.56,193.58,193.48,193.52,2850.0,164.8769,164.8939,164.8087,164.8428,2850.0
2019-04-23 14:00:00,193.49,193.56,193.45,193.55,4000.0,164.8173,164.8769,164.7832,164.8684,4000.0
2019-04-23 14:05:00,193.56,193.6,193.44,193.44,8410.0,164.8769,164.9109,164.7747,164.7747,8410.0
2019-04-23 14:10:00,193.48,193.54,193.37,193.39,5680.0,164.8087,164.8598,164.715,164.7321,5680.0
2019-04-23 14:15:00,193.42,193.54,193.32,193.54,4552.0,164.7576,164.8598,164.6724,164.8598,4552.0
2019-04-23 14:20:00,193.48,193.64,193.47,193.51,11897.0,164.8087,164.945,164.8002,164.8343,11897.0
2019-04-23 14:25:00,193.54,193.61,193.47,193.53,5660.0,164.8598,164.9195,164.8002,164.8513,5660.0
2019-04-23 14:30:00,193.48,193.59,193.48,193.52,7331.0,164.8087,164.9024,164.8087,164.8428,7331.0
2019-04-23 14:35:00,193.54,193.64,193.52,193.6,13671.0,164.8598,164.945,164.8428,164.9109,13671.0
2019-04-23 14:40:00,193.58,193.64,193.54,193.64,9213.0,164.8939,164.945,164.8598,164.945,9213.0
2019-04-23 14:45:00,193.6,193.64,193.56,193.6,8198.0,164.9109,164.945,164.8769,164.9109,8198.0
2019-04-23 14:50:00,193.6,193.65,193.53,193.6,8348.0,164.9109,164.9535,164.8513,164.9109,8348.0
2019-04-23 14:55:00,193.6,193.62,193.55,193.58,6099.0,164.9109,164.928,164.8684,164.8939,6099.0
2019-04-23 15:00:00,193.58,193.61,193.49,193.59,8356.0,164.8939,164.9195,164.8173,164.9024,8356.0
2019-04-23 15:05:00,193.59,193.62,193.54,193.6,10347.0,164.9024,164.928,164.8598,164.9109,10347.0
2019-04-23 15:10:00,193.59,193.71,193.58,193.7,10548.0,164.9024,165.0046,164.8939,164.9961,10548.0
2019-04-23 15:15:00,193.73,193.73,193.64,193.65,9443.0,165.0217,165.0217,164.945,164.9535,9443.0
2019-04-23 15:20:00,193.64,193.67,193.56,193.61,6023.0,164.945,164.9706,164.8769,164.9195,6023.0
2019-04-23 15:25:00,193.63,193.68,193.59,193.67,6649.0,164.9365,164.9791,164.9024,164.9706,6649.0
2019-04-23 15:30:00,193.7,193.73,193.57,193.6,8497.0,164.9961,165.0217,164.8854,164.9109,8497.0
2019-04-23 15:35:00,193.58,193.76,193.53,193.58,12148.0,164.8939,165.0472,164.8513,164.8939,12148.0
2019-04-23 15:40:00,193.57,193.57,193.35,193.38,9017.0,164.8854,164.8854,164.698,164.7236,9017.0
2019-04-23 15:45:00,193.38,193.53,193.36,193.51,9079.0,164.7236,164.8513,164.7065,164.8343,9079.0
2019-04-23 15:50:00,193.51,193.72,193.43,193.69,34475.0,164.8343,165.0132,164.7661,164.9876,34475.0
2019-04-23 15:55:00,193.68,193.76,193.3,193.51,116589.0,164.9791,165.0472,164.6554,164.8343,116589.0
2019-04-24 09:30:00,193.99,193.99,192.88,193.05,25835.0,165.2432,165.2432,164.2976,164.4425,25835.0
2019-04-24 09:35:00,192.96,194.29,192.83,194.21,9498.0,164.3658,165.4987,164.2551,165.4306,9498.0
2019-04-24 09:40:00,194.26,194.35,193.85,193.95,4225.0,165.4731,165.5498,165.1239,165.2091,4225.0
2019-04-24 09:45:00,193.92,193.95,193.64,193.65,2300.0,165.1835,165.2091,164.945,164.9535,2300.0
2019-04-24 09:50:00,193.65,194.21,193.65,193.75,9459.0,164.9535,165.4306,164.9535,165.0387,9459.0
2019-04-24 09:55:00,193.87,193.91,193.56,193.7,10946.0,165.1409,165.175,164.8769,164.9961,10946.0
2019-04-24 10:00:00,193.7,193.85,193.65,193.85,25852.0,164.9961,165.1239,164.9535,165.1239,25852.0
2019-04-24 10:05:00,193.9,194.42,193.89,194.0,27080.0,165.1665,165.6094,165.158,165.2517,27080.0
2019-04-24 10:10:00,194.07,194.5,194.07,194.31,41107.0,165.3113,165.6776,165.3113,165.5157,41107.0
2019-04-24 10:15:00,194.32,194.45,194.08,194.08,16805.0,165.5243,165.635,165.3198,165.3198,16805.0
2019-04-24 10:20:00,194.03,194.39,194.01,194.31,16815.0,165.2772,165.5839,165.2602,165.5157,16815.0
2019-04-24 10:25:00,194.3,194.45,194.3,194.43,3533.0,165.5072,165.635,165.5072,165.618,3533.0
2019-04-24 10:30:00,194.33,194.36,194.09,194.36,3996.0,165.5328,165.5583,165.3283,165.5583,3996.0
2019-04-24 10:35:00,194.25,194.31,194.13,194.13,5321.0,165.4646,165.5157,165.3624,165.3624,5321.0
2019-04-24 10:40:00,194.13,194.45,194.13,194.17,7982.0,165.3624,165.635,165.3624,165.3965,7982.0
2019-04-24 10:45:00,194.16,194.16,193.99,194.01,4780.0,165.388,165.388,165.2432,165.2602,4780.0
2019-04-24 10:50:00,194.03,194.13,194.0,194.03,5738.0,165.2772,165.3624,165.2517,165.2772,5738.0
2019-04-24 10:55:00,193.98,194.11,193.94,194.0,8841.0,165.2346,165.3454,165.2006,165.2517,8841.0
2019-04-24 11:00:00,194.0,194.09,193.91,193.91,6580.0,165.2517,165.3283,165.175,165.175,6580.0
2019-04-24 11:05:00,193.93,193.93,193.56,193.57,4563.0,165.192,165.192,164.8769,164.8854,4563.0
2019-04-24 11:10:00,193.49,193.56,193.31,193.31,4689.0,164.8173,164.8769,164.6639,164.6639,4689.0
2019-04-24 11:15:00,193.25,193.42,193.24,193.41,7021.0,164.6128,164.7576,164.6043,164.7491,7021.0
2019-04-24 11:20:00,193.44,193.56,193.43,193.56,4160.0,164.7747,164.8769,164.7661,164.8769,4160.0
2019-04-24 11:25:00,193.56,193.61,193.29,193.3,7489.0,164.8769,164.9195,164.6469,164.6554,7489.0
2019-04-24 11:30:00,193.33,193.34,193.17,193.25,6459.0,164.681,164.6895,164.5447,164.6128,6459.0
2019-04-24 11:35:00,193.3,193.44,193.21,193.42,8103.0,164.6554,164.7747,164.5787,164.7576,8103.0
2019-04-24 11:40:00,193.42,193.45,193.2,193.24,5820.0,164.7576,164.7832,164.5702,164.6043,5820.0
2019-04-24 11:45:00,193.23,193.23,192.95,192.99,5896.0,164.5958,164.5958,164.3573,164.3913,5896.0
2019-04-24 11:50:00,192.97,192.97,192.77,192.83,5118.0,164.3743,164.3743,164.2039,164.2551,5118.0
2019-04-24 11:55:00,192.81,192.86,192.77,192.86,5448.0,164.238,164.2806,164.2039,164.2806,5448.0
2019-04-24 12:00:00,192.9,192.97,192.75,192.75,6978.0,164.3147,164.3743,164.1869,164.1869,6978.0
2019-04-24 12:05:00,192.72,192.88,192.63,192.84,10720.0,164.1614,164.2976,164.0847,164.2636,10720.0
2019-04-24 12:10:00,192.83,192.86,192.76,192.81,12046.0,164.2551,164.2806,164.1954,164.238,12046.0
2019-04-24 12:15:00,192.83,193.08,192.78,192.97,8478.0,164.2551,164.468,164.2125,164.3743,8478.0
2019-04-24 12:20:00,192.97,193.28,192.96,193.28,17100.0,164.3743,164.6384,164.3658,164.6384,17100.0
2019-04-24 12:25:00,193.26,193.38,193.17,193.3,37936.0,164.6213,164.7236,164.5447,164.6554,37936.0
2019-04-24 12:30:00,193.31,193.61,193.3,193.52,8650.0,164.6639,164.9195,164.6554,164.8428,8650.0
2019-04-24 12:35:00,193.58,193.63,193.56,193.58,4020.0,164.8939,164.9365,164.8769,164.8939,4020.0
2019-04-24 12:40:00,193.6,193.7,193.51,193.61,7956.0,164.9109,164.9961,164.8343,164.9195,7956.0
2019-04-24 12:45:00,193.59,193.65,193.43,193.43,8651.0,164.9024,164.9535,164.7661,164.7661,8651.0
2019-04-24 12:50:00,193.41,193.44,193.23,193.23,4907.0,164.7491,164.7747,164.5958,164.5958,4907.0
2019-04-24 12:55:00,193.23,193.23,193.07,193.11,5692.0,164.5958,164.5958,164.4595,164.4936,5692.0
2019-04-24 13:00:00,193.02,193.15,192.97,193.15,5300.0,164.4169,164.5276,164.3743,164.5276,5300.0
2019-04-24 13:05:00,193.18,193.18,193.02,193.03,3536.0,164.5532,164.5532,164.4169,164.4254,3536.0
2019-04-24 13:10:00,193.01,193.01,192.9,192.9,7468.0,164.4084,164.4084,164.3147,164.3147,7468.0
2019-04-24 13:15:00,192.93,193.15,192.93,193.1,5839.0,164.3402,164.5276,164.3402,164.485,5839.0
2019-04-24 13:20:00,193.09,193.09,192.96,193.06,4924.0,164.4765,164.4765,164.3658,164.451,4924.0
2019-04-24 13:25:00,193.03,193.06,192.95,193.0,5218.0,164.4254,164.451,164.3573,164.3999,5218.0
2019-04-24 13:30:00,193.01,193.22,193.01,193.07,4571.0,164.4084,164.5873,164.4084,164.4595,4571.0
2019-04-24 13:35:00,193.08,193.1,192.98,193.0,6813.0,164.468,164.485,164.3828,164.3999,6813.0
2019-04-24 13:40:00,192.98,193.0,192.95,193.0,4032.0,164.3828,164.3999,164.3573,164.3999,4032.0
2019-04-24 13:45:00,193.02,193.16,193.0,193.11,14997.0,164.4169,164.5362,164.3999,164.4936,14997.0
2019-04-24 13:50:00,193.11,193.11,192.96,193.04,6855.0,164.4936,164.4936,164.3658,164.4339,6855.0
2019-04-24 13:55:00,193.04,193.16,192.9,192.93,9004.0,164.4339,164.5362,164.3147,164.3402,9004.0
2019-04-24 14:00:00,192.89,192.9,192.79,192.84,11790.0,164.3062,164.3147,164.221,164.2636,11790.0
2019-04-24 14:05:00,192.83,192.85,192.66,192.66,3432.0,164.2551,164.2721,164.1102,164.1102,3432.0
2019-04-24 14:10:00,192.7,192.73,192.62,192.69,5348.0,164.1443,164.1699,164.0762,164.1358,5348.0
2019-04-24 14:15:00,192.68,192.72,192.63,192.63,6277.0,164.1273,164.1614,164.0847,164.0847,6277.0
2019-04-24 14:20:00,192.63,192.69,192.55,192.61,4640.0,164.0847,164.1358,164.0165,164.0677,4640.0
2019-04-24 14:25:00,192.61,192.65,192.54,192.58,6729.0,164.0677,164.1017,164.008,164.0421,6729.0
2019-04-24 14:30:00,192.54,192.57,192.48,192.56,7122.0,164.008,164.0336,163.9569,164.0251,7122.0
2019-04-24 14:35:00,192.53,192.77,192.49,192.74,6994.0,163.9995,164.2039,163.9654,164.1784,6994.0
2019-04-24 14:40:00,192.79,193.11,192.78,193.04,5425.0,164.221,164.4936,164.2125,164.4339,5425.0
2019-04-24 14:45:00,193.09,193.1,192.95,192.99,4814.0,164.4765,164.485,164.3573,164.3913,4814.0
2019-04-24 14:50:00,193.0,193.05,192.89,192.89,5203.0,164.3999,164.4425,164.3062,164.3062,5203.0
2019-04-24 14:55:00,192.88,193.04,192.81,193.03,8841.0,164.2976,164.4339,164.238,164.4254,8841.0
2019-04-24 15:00:00,193.07,193.09,192.83,192.89,9583.0,164.4595,164.4765,164.2551,164.3062,9583.0
2019-04-24 15:05:00,192.92,192.92,192.81,192.81,3900.0,164.3317,164.3317,164.238,164.238,3900.0
2019-04-24 15:10:00,192.81,193.08,192.79,193.06,10075.0,164.238,164.468,164.221,164.451,10075.0
2019-04-24 15:15:00,193.06,193.2,192.95,193.12,10972.0,164.451,164.5702,164.3573,164.5021,10972.0
2019-04-24 15:20:00,193.13,193.22,193.07,193.07,7770.0,164.5106,164.5873,164.4595,164.4595,7770.0
2019-04-24 15:25:00,193.07,193.19,193.06,193.06,8902.0,164.4595,164.5617,164.451,164.451,8902.0
2019-04-24 15:30:00,193.06,193.12,192.95,192.97,10455.0,164.451,164.5021,164.3573,164.3743,10455.0
2019-04-24 15:35:00,192.94,193.13,192.9,193.1,10801.0,164.3488,164.5106,164.3147,164.485,10801.0
2019-04-24 15:40:00,193.13,193.18,193.07,193.16,10054.0,164.5106,164.5532,164.4595,164.5362,10054.0
2019-04-24 15:45:00,193.19,193.41,193.16,193.19,15890.0,164.5617,164.7491,164.5362,164.5617,15890.0
2019-04-24 15:50:00,193.16,193.33,193.02,193.31,27460.0,164.5362,164.681,164.4169,164.6639,27460.0
2019-04-24 15:55:00,193.29,193.32,193.11,193.23,77382.0,164.6469,164.6724,164.4936,164.5958,77382.0
2019-04-25 09:30:00,192.43,192.99,191.17,191.33,23154.0,163.9143,164.3913,162.841,162.9773,23154.0
2019-04-25 09:35:00,191.58,191.89,190.8,191.27,12696.0,163.1903,163.4543,162.5259,162.9262,12696.0
2019-04-25 09:40:00,191.28,191.76,191.28,191.76,11585.0,162.9347,163.3436,162.9347,163.3436,11585.0
2019-04-25 09:45:00,191.76,191.9,190.82,191.06,16473.0,163.3436,163.4629,162.5429,162.7473,16473.0
2019-04-25 09:50:00,191.11,191.42,190.91,191.42,24261.0,162.7899,163.054,162.6196,163.054,24261.0
2019-04-25 09:55:00,191.44,191.67,191.24,191.59,12463.0,163.071,163.267,162.9007,163.1988,12463.0
2019-04-25 10:00:00,191.66,192.15,191.66,192.15,10798.0,163.2584,163.6758,163.2584,163.6758,10798.0
2019-04-25 10:05:00,192.08,192.28,191.86,191.93,9349.0,163.6162,163.7866,163.4288,163.4884,9349.0
2019-04-25 10:10:00,191.8,192.06,191.66,191.73,4894.0,163.3777,163.5992,163.2584,163.3181,4894.0
2019-04-25 10:15:00,191.7,192.02,191.62,191.98,14698.0,163.2925,163.5651,163.2244,163.531,14698.0
2019-04-25 10:20:00,191.98,192.26,191.71,192.23,24306.0,163.531,163.7695,163.301,163.744,24306.0
2019-04-25 10:25:00,192.27,192.34,191.9,191.9,3542.0,163.778,163.8377,163.4629,163.4629,3542.0
2019-04-25 10:30:00,191.99,192.18,191.93,192.03,17194.0,163.5395,163.7014,163.4884,163.5736,17194.0
2019-04-25 10:35:00,192.03,192.5,192.03,192.37,7070.0,163.5736,163.974,163.5736,163.8632,7070.0
2019-04-25 10:40:00,192.37,192.55,192.29,192.5,10781.0,163.8632,164.0165,163.7951,163.974,10781.0
2019-04-25 10:45:00,192.52,192.61,192.36,192.47,5692.0,163.991,164.0677,163.8547,163.9484,5692.0
2019-04-25 10:50:00,192.44,192.53,192.36,192.36,6132.0,163.9228,163.9995,163.8547,163.8547,6132.0
2019-04-25 10:55:00,192.35,192.5,192.33,192.5,5719.0,163.8462,163.974,163.8291,163.974,5719.0
2019-04-25 11:00:00,192.5,192.54,192.22,192.22,3666.0,163.974,164.008,163.7354,163.7354,3666.0
2019-04-25 11:05:00,192.12,192.12,191.76,191.97,7738.0,163.6503,163.6503,163.3436,163.5225,7738.0
2019-04-25 11:10:00,192.0,192.0,191.65,191.76,5075.0,163.548,163.548,163.2499,163.3436,5075.0
2019-04-25 11:15:00,191.75,191.75,191.46,191.52,5214.0,163.3351,163.3351,163.0881,163.1392,5214.0
2019-04-25 11:20:00,191.49,191.81,191.44,191.76,6391.0,163.1136,163.3862,163.071,163.3436,6391.0
2019-04-25 11:25:00,191.81,192.18,191.72,192.11,6911.0,163.3862,163.7014,163.3095,163.6417,6911.0
2019-04-25 11:30:00,192.14,192.46,192.1,192.29,10198.0,163.6673,163.9399,163.6332,163.7951,10198.0
2019-04-25 11:35:00,192.29,192.54,192.25,192.25,4802.0,163.7951,164.008,163.761,163.761,4802.0
2019-04-25 11:40:00,192.28,192.51,192.26,192.4,6009.0,163.7866,163.9825,163.7695,163.8888,6009.0
2019-04-25 11:45:00,192.4,192.47,192.19,192.23,2900.0,163.8888,163.9484,163.7099,163.744,2900.0
2019-04-25 11:50:00,192.25,192.64,192.21,192.55,17603.0,163.761,164.0932,163.7269,164.0165,17603.0
2019-04-25 11:55:00,192.51,192.51,192.21,192.22,2540.0,163.9825,163.9825,163.7269,163.7354,2540.0
2019-04-25 12:00:00,192.24,192.34,192.13,192.14,5221.0,163.7525,163.8377,163.6588,163.6673,5221.0
2019-04-25 12:05:00,192.14,192.4,192.09,192.09,6576.0,163.6673,163.8888,163.6247,163.6247,6576.0
2019-04-25 12:10:00,192.06,192.06,191.86,191.86,5584.0,163.5992,163.5992,163.4288,163.4288,5584.0
2019-04-25 12:15:00,191.84,191.94,191.84,191.87,6840.0,163.4118,163.4969,163.4118,163.4373,6840.0
2019-04-25 12:20:00,191.83,191.89,191.77,191.88,4697.0,163.4032,163.4543,163.3521,163.4458,4697.0
2019-04-25 12:25:00,191.82,191.95,191.64,191.89,5013.0,163.3947,163.5055,163.2414,163.4543,5013.0
2019-04-25 12:30:00,191.87,191.95,191.78,191.81,3134.0,163.4373,163.5055,163.3607,163.3862,3134.0
2019-04-25 12:35:00,191.85,191.98,191.83,191.83,6988.0,163.4203,163.531,163.4032,163.4032,6988.0
2019-04-25 12:40:00,191.85,191.92,191.69,191.72,3708.0,163.4203,163.4799,163.284,163.3095,3708.0
2019-04-25 12:45:00,191.76,191.9,191.68,191.9,2500.0,163.3436,163.4629,163.2755,163.4629,2500.0
2019-04-25 12:50:00,191.93,191.94,191.73,191.73,2950.0,163.4884,163.4969,163.3181,163.3181,2950.0
2019-04-25 12:55:00,191.79,191.84,191.73,191.73,4284.0,163.3692,163.4118,163.3181,163.3181,4284.0
2019-04-25 13:00:00,191.78,191.81,191.58,191.58,4757.0,163.3607,163.3862,163.1903,163.1903,4757.0
2019-04-25 13:05:00,191.6,191.82,191.57,191.76,3395.0,163.2073,163.3947,163.1818,163.3436,3395.0
2019-04-25 13:10:00,191.82,191.87,191.79,191.87,1622.0,163.3947,163.4373,163.3692,163.4373,1622.0
2019-04-25 13:15:00,191.88,192.0,191.87,191.93,3230.0,163.4458,163.548,163.4373,163.4884,3230.0
2019-04-25 13:20:00,191.98,192.02,191.92,191.97,4527.0,163.531,163.5651,163.4799,163.5225,4527.0
2019-04-25 13:25:00,192.03,192.12,191.96,192.06,2400.0,163.5736,163.6503,163.514,163.5992,2400.0
2019-04-25 13:30:00,192.0,192.04,191.9,192.01,2439.0,163.548,163.5821,163.4629,163.5566,2439.0
2019-04-25 13:35:00,192.06,192.15,192.03,192.15,3139.0,163.5992,163.6758,163.5736,163.6758,3139.0
2019-04-25 13:40:00,192.16,192.26,192.13,192.21,3200.0,163.6843,163.7695,163.6588,163.7269,3200.0
2019-04-25 13:45:00,192.16,192.44,192.16,192.32,4690.0,163.6843,163.9228,163.6843,163.8206,4690.0
2019-04-25 13:50:00,192.31,192.53,192.26,192.45,2202.0,163.8121,163.9995,163.7695,163.9314,2202.0
2019-04-25 13:55:00,192.45,192.55,192.39,192.54,2275.0,163.9314,164.0165,163.8803,164.008,2275.0
2019-04-25 14:00:00,192.64,192.68,192.55,192.58,2867.0,164.0932,164.1273,164.0165,164.0421,2867.0
2019-04-25 14:05:00,192.58,192.61,192.47,192.47,2683.0,164.0421,164.0677,163.9484,163.9484,2683.0
2019-04-25 14:10:00,192.52,192.63,192.46,192.47,3715.0,163.991,164.0847,163.9399,163.9484,3715.0
2019-04-25 14:15:00,192.47,192.52,192.35,192.46,3591.0,163.9484,163.991,163.8462,163.9399,3591.0
2019-04-25 14:20:00,192.41,192.44,192.32,192.43,3142.0,163.8973,163.9228,163.8206,163.9143,3142.0
2019-04-25 14:25:00,192.37,192.46,192.34,192.43,2868.0,163.8632,163.9399,163.8377,163.9143,2868.0
2019-04-25 14:30:00,192.45,192.55,192.36,192.52,4344.0,163.9314,164.0165,163.8547,163.991,4344.0
2019-04-25 14:35:00,192.49,192.66,192.47,192.63,2524.0,163.9654,164.1102,163.9484,164.0847,2524.0
2019-04-25 14:40:00,192.68,192.85,192.64,192.74,5027.0,164.1273,164.2721,164.0932,164.1784,5027.0
2019-04-25 14:45:00,192.75,192.83,192.61,192.64,3950.0,164.1869,164.2551,164.0677,164.0932,3950.0
2019-04-25 14:50:00,192.7,192.81,192.7,192.76,2200.0,164.1443,164.238,164.1443,164.1954,2200.0
2019-04-25 14:55:00,192.79,192.83,192.7,192.82,5430.0,164.221,164.2551,164.1443,164.2465,5430.0
2019-04-25 15:00:00,192.8,193.02,192.78,192.86,25837.0,164.2295,164.4169,164.2125,164.2806,25837.0
2019-04-25 15:05:00,192.92,193.03,192.81,192.83,9000.0,164.3317,164.4254,164.238,164.2551,9000.0
2019-04-25 15:10:00,192.85,192.85,192.7,192.78,4150.0,164.2721,164.2721,164.1443,164.2125,4150.0
2019-04-25 15:15:00,192.82,193.19,192.82,193.19,6382.0,164.2465,164.5617,164.2465,164.5617,6382.0
2019-04-25 15:20:00,193.19,193.31,192.99,193.0,5718.0,164.5617,164.6639,164.3913,164.3999,5718.0
2019-04-25 15:25:00,193.04,193.04,192.76,192.76,5259.0,164.4339,164.4339,164.1954,164.1954,5259.0
2019-04-25 15:30:00,192.82,193.0,192.81,193.0,7065.0,164.2465,164.3999,164.238,164.3999,7065.0
2019-04-25 15:35:00,193.02,193.02,192.82,192.85,10431.0,164.4169,164.4169,164.2465,164.2721,10431.0
2019-04-25 15:40:00,192.88,193.14,192.84,193.06,8916.0,164.2976,164.5191,164.2636,164.451,8916.0
2019-04-25 15:45:00,193.02,193.1,192.97,192.98,7037.0,164.4169,164.485,164.3743,164.3828,7037.0
2019-04-25 15:50:00,192.96,193.09,192.94,193.0,14814.0,164.3658,164.4765,164.3488,164.3999,14814.0
2019-04-25 15:55:00,193.02,193.04,192.29,192.31,69420.0,164.4169,164.4339,163.7951,163.8121,69420.0
2019-04-26 09:30:00,192.46,192.95,192.38,192.82,25271.0,163.9399,164.3573,163.8717,164.2465,25271.0
2019-04-26 09:35:00,192.7,193.06,192.43,192.62,9320.0,164.1443,164.451,163.9143,164.0762,9320.0
2019-04-26 09:40:00,192.57,193.36,192.49,193.35,5774.0,164.0336,164.7065,163.9654,164.698,5774.0
2019-04-26 09:45:00,193.35,193.35,192.21,192.21,9901.0,164.698,164.698,163.7269,163.7269,9901.0
2019-04-26 09:50:00,192.2,192.28,191.64,191.71,8603.0,163.7184,163.7866,163.2414,163.301,8603.0
2019-04-26 09:55:00,191.81,192.88,191.81,192.45,8815.0,163.3862,164.2976,163.3862,163.9314,8815.0
2019-04-26 10:00:00,192.53,192.7,192.33,192.56,5327.0,163.9995,164.1443,163.8291,164.0251,5327.0
2019-04-26 10:05:00,192.45,193.01,192.45,192.89,5971.0,163.9314,164.4084,163.9314,164.3062,5971.0
2019-04-26 10:10:00,192.83,192.91,192.7,192.91,3436.0,164.2551,164.3232,164.1443,164.3232,3436.0
2019-04-26 10:15:00,192.98,193.1,192.81,192.87,3771.0,164.3828,164.485,164.238,164.2891,3771.0
2019-04-26 10:20:00,192.85,193.08,192.79,193.04,4381.0,164.2721,164.468,164.221,164.4339,4381.0
2019-04-26 10:25:00,193.08,193.1,192.88,192.9,7798.0,164.468,164.485,164.2976,164.3147,7798.0
2019-04-26 10:30:00,192.89,193.06,192.88,193.03,4886.0,164.3062,164.451,164.2976,164.4254,4886.0
2019-04-26 10:35:00,192.98,192.98,192.61,192.65,10759.0,164.3828,164.3828,164.0677,164.1017,10759.0
2019-04-26 10:40:00,192.62,192.65,192.22,192.22,25905.0,164.0762,164.1017,163.7354,163.7354,25905.0
2019-04-26 10:45:00,192.23,192.39,192.23,192.37,4036.0,163.744,163.8803,163.744,163.8632,4036.0
2019-04-26 10:50:00,192.39,192.73,192.39,192.6,3035.0,163.8803,164.1699,163.8803,164.0591,3035.0
2019-04-26 10:55:00,192.64,192.78,192.57,192.77,7109.0,164.0932,164.2125,164.0336,164.2039,7109.0
2019-04-26 11:00:00,192.69,192.85,192.65,192.78,4854.0,164.1358,164.2721,164.1017,164.2125,4854.0
2019-04-26 11:05:00,192.77,192.9,192.74,192.81,7500.0,164.2039,164.3147,164.1784,164.238,7500.0
2019-04-26 11:10:00,192.78,192.87,192.77,192.81,1900.0,164.2125,164.2891,164.2039,164.238,1900.0
2019-04-26 11:15:00,192.8,192.87,192.7,192.82,7644.0,164.2295,164.2891,164.1443,164.2465,7644.0
2019-04-26 11:20:00,192.82,192.9,192.79,192.8,5832.0,164.2465,164.3147,164.221,164.2295,5832.0
2019-04-26 11:25:00,192.82,192.83,192.56,192.56,3200.0,164.2465,164.2551,164.0251,164.0251,3200.0
2019-04-26 11:30:00,192.52,192.61,192.4,192.61,3190.0,163.991,164.0677,163.8888,164.0677,3190.0
2019-04-26 11:35:00,192.59,192.66,192.32,192.32,4667.0,164.0506,164.1102,163.8206,163.8206,4667.0
2019-04-26 11:40:00,192.31,192.51,192.24,192.26,3952.0,163.8121,163.9825,163.7525,163.7695,3952.0
2019-04-26 11:45:00,192.3,192.4,192.28,192.4,4912.0,163.8036,163.8888,163.7866,163.8888,4912.0
2019-04-26 11:50:00,192.44,192.51,192.44,192.46,4086.0,163.9228,163.9825,163.9228,163.9399,4086.0
2019-04-26 11:55:00,192.5,192.51,192.37,192.39,6830.0,163.974,163.9825,163.8632,163.8803,6830.0
2019-04-26 12:00:00,192.35,192.45,192.29,192.29,4977.0,163.8462,163.9314,163.7951,163.7951,4977.0
2019-04-26 12:05:00,192.37,192.42,192.29,192.4,3954.0,163.8632,163.9058,163.7951,163.8888,3954.0
2019-04-26 12:10:00,192.4,192.44,192.36,192.44,2465.0,163.8888,163.9228,163.8547,163.9228,2465.0
2019-04-26 12:15:00,192.5,192.5,192.31,192.43,4000.0,163.974,163.974,163.8121,163.9143,4000.0
2019-04-26 12:20:00,192.41,192.51,192.38,192.49,2600.0,163.8973,163.9825,163.8717,163.9654,2600.0
2019-04-26 12:25:00,192.5,192.65,192.47,192.61,1796.0,163.974,164.1017,163.9484,164.0677,1796.0
2019-04-26 12:30:00,192.65,192.79,192.61,192.77,2321.0,164.1017,164.221,164.0677,164.2039,2321.0
2019-04-26 12:35:00,192.74,192.86,192.74,192.8,4245.0,164.1784,164.2806,164.1784,164.2295,4245.0
2019-04-26 12:40:00,192.75,192.77,192.72,192.77,2161.0,164.1869,164.2039,164.1614,164.2039,2161.0
2019-04-26 12:45:00,192.73,192.79,192.69,192.77,2405.0,164.1699,164.221,164.1358,164.2039,2405.0
2019-04-26 12:50:00,192.79,192.9,192.74,192.85,6386.0,164.221,164.3147,164.1784,164.2721,6386.0
2019-04-26 12:55:00,192.83,192.83,192.74,192.82,2423.0,164.2551,164.2551,164.1784,164.2465,2423.0
2019-04-26 13:00:00,192.81,192.89,192.8,192.85,1000.0,164.238,164.3062,164.2295,164.2721,1000.0
2019-04-26 13:05:00,192.86,192.9,192.78,192.79,6815.0,164.2806,164.3147,164.2125,164.221,6815.0
2019-04-26 13:10:00,192.75,192.86,192.73,192.79,5087.0,164.1869,164.2806,164.1699,164.221,5087.0
2019-04-26 13:15:00,192.79,192.87,192.76,192.87,7332.0,164.221,164.2891,164.1954,164.2891,7332.0
2019-04-26 13:20:00,192.84,192.84,192.77,192.77,3245.0,164.2636,164.2636,164.2039,164.2039,3245.0
2019-04-26 13:25:00,192.77,192.9,192.75,192.85,3700.0,164.2039,164.3147,164.1869,164.2721,3700.0
2019-04-26 13:30:00,192.87,192.9,192.73,192.73,11197.0,164.2891,164.3147,164.1699,164.1699,11197.0
2019-04-26 13:35:00,192.75,192.81,192.6,192.78,4796.0,164.1869,164.238,164.0591,164.2125,4796.0
2019-04-26 13:40:00,192.74,192.8,192.52,192.71,4300.0,164.1784,164.2295,163.991,164.1528,4300.0
2019-04-26 13:45:00,192.74,192.74,192.39,192.46,2600.0,164.1784,164.1784,163.8803,163.9399,2600.0
2019-04-26 13:50:00,192.45,192.45,192.27,192.28,3357.0,163.9314,163.9314,163.778,163.7866,3357.0
2019-04-26 13:55:00,192.31,192.33,192.1,192.17,11624.0,163.8121,163.8291,163.6332,163.6929,11624.0
2019-04-26 14:00:00,192.14,192.31,192.06,192.24,6908.0,163.6673,163.8121,163.5992,163.7525,6908.0
2019-04-26 14:05:00,192.27,192.32,192.15,192.3,6002.0,163.778,163.8206,163.6758,163.8036,6002.0
2019-04-26 14:10:00,192.31,192.38,192.28,192.36,4300.0,163.8121,163.8717,163.7866,163.8547,4300.0
2019-04-26 14:15:00,192.32,192.43,192.31,192.37,4173.0,163.8206,163.9143,163.8121,163.8632,4173.0
2019-04-26 14:20:00,192.44,192.44,192.24,192.25,4272.0,163.9228,163.9228,163.7525,163.761,4272.0
2019-04-26 14:25:00,192.29,192.47,192.27,192.47,4180.0,163.7951,163.9484,163.778,163.9484,4180.0
2019-04-26 14:30:00,192.45,192.53,192.4,192.48,3092.0,163.9314,163.9995,163.8888,163.9569,3092.0
2019-04-26 14:35:00,192.51,192.61,192.5,192.58,5214.0,163.9825,164.0677,163.974,164.0421,5214.0
2019-04-26 14:40:00,192.54,192.66,192.52,192.6,5396.0,164.008,164.1102,163.991,164.0591,5396.0
2019-04-26 14:45:00,192.63,192.73,192.54,192.63,5048.0,164.0847,164.1699,164.008,164.0847,5048.0
2019-04-26 14:50:00,192.63,192.63,192.46,192.52,5036.0,164.0847,164.0847,163.9399,163.991,5036.0
2019-04-26 14:55:00,192.53,192.63,192.47,192.52,5940.0,163.9995,164.0847,163.9484,163.991,5940.0
2019-04-26 15:00:00,192.57,192.72,192.53,192.72,5491.0,164.0336,164.1614,163.9995,164.1614,5491.0
2019-04-26 15:05:00,192.74,192.82,192.7,192.77,4841.0,164.1784,164.2465,164.1443,164.2039,4841.0
2019-04-26 15:10:00,192.75,192.79,192.69,192.75,13338.0,164.1869,164.221,164.1358,164.1869,13338.0
2019-04-26 15:15:00,192.76,192.9,192.76,192.84,12085.0,164.1954,164.3147,164.1954,164.2636,12085.0
2019-04-26 15:20:00,192.85,192.88,192.77,192.84,5622.0,164.2721,164.2976,164.2039,164.2636,5622.0
2019-04-26 15:25:00,192.88,192.9,192.84,192.85,5102.0,164.2976,164.3147,164.2636,164.2721,5102.0
2019-04-26 15:30:00,192.84,192.94,192.81,192.9,14711.0,164.2636,164.3488,164.238,164.3147,14711.0
2019-04-26 15:35:00,192.88,192.96,192.84,192.96,13863.0,164.2976,164.3658,164.2636,164.3658,13863.0
2019-04-26 15:40:00,192.97,193.15,192.92,193.15,8003.0,164.3743,164.5276,164.3317,164.5276,8003.0
2019-04-26 15:45:00,193.14,193.14,192.93,193.03,17610.0,164.5191,164.5191,164.3402,164.4254,17610.0
2019-04-26 15:50:00,193.01,193.04,192.78,192.8,19381.0,164.4084,164.4339,164.2125,164.2295,19381.0
2019-04-26 15:55:00,192.85,193.26,192.83,193.21,47243.0,164.2721,164.6213,164.2551,164.5787,47243.0
2019-04-29 09:30:00,192.9,193.0,191.96,192.09,17827.0,164.3147,164.3999,163.514,163.6247,17827.0
2019-04-29 09:35:00,192.26,192.94,192.25,192.84,5722.0,163.7695,164.3488,163.761,164.2636,5722.0
2019-04-29 09:40:00,193.0,193.11,192.81,192.89,5072.0,164.3999,164.4936,164.238,164.3062,5072.0
2019-04-29 09:45:00,192.92,193.45,192.89,193.24,16485.0,164.3317,164.7832,164.3062,164.6043,16485.0
2019-04-29 09:50:00,193.34,193.65,193.34,193.62,4886.0,164.6895,164.9535,164.6895,164.928,4886.0
2019-04-29 09:55:00,193.56,193.83,193.55,193.83,6349.0,164.8769,165.1069,164.8684,165.1069,6349.0
2019-04-29 10:00:00,193.82,193.86,193.47,193.47,10123.0,165.0983,165.1324,164.8002,164.8002,10123.0
2019-04-29 10:05:00,193.51,193.67,193.23,193.41,11101.0,164.8343,164.9706,164.5958,164.7491,11101.0
2019-04-29 10:10:00,193.49,193.83,193.49,193.79,6843.0,164.8173,165.1069,164.8173,165.0728,6843.0
2019-04-29 10:15:00,193.71,193.9,193.61,193.72,11379.0,165.0046,165.1665,164.9195,165.0132,11379.0
2019-04-29 10:20:00,193.75,193.77,193.52,193.65,4346.0,165.0387,165.0558,164.8428,164.9535,4346.0
2019-04-29 10:25:00,193.65,193.82,193.56,193.76,28022.0,164.9535,165.0983,164.8769,165.0472,28022.0
2019-04-29 10:30:00,193.85,193.92,193.65,193.71,3870.0,165.1239,165.1835,164.9535,165.0046,3870.0
2019-04-29 10:35:00,193.76,193.79,193.6,193.6,2629.0,165.0472,165.0728,164.9109,164.9109,2629.0
2019-04-29 10:40:00,193.52,193.59,193.29,193.52,2912.0,164.8428,164.9024,164.6469,164.8428,2912.0
2019-04-29 10:45:00,193.56,193.78,193.49,193.55,4034.0,164.8769,165.0643,164.8173,164.8684,4034.0
2019-04-29 10:50:00,193.53,193.78,193.53,193.71,6408.0,164.8513,165.0643,164.8513,165.0046,6408.0
2019-04-29 10:55:00,193.79,193.8,193.65,193.78,2045.0,165.0728,165.0813,164.9535,165.0643,2045.0
2019-04-29 11:00:00,193.71,193.84,193.7,193.75,2266.0,165.0046,165.1154,164.9961,165.0387,2266.0
2019-04-29 11:05:00,193.75,193.84,193.56,193.56,5434.0,165.0387,165.1154,164.8769,164.8769,5434.0
2019-04-29 11:10:00,193.78,193.78,193.31,193.32,6858.0,165.0643,165.0643,164.6639,164.6724,6858.0
2019-04-29 11:15:00,193.33,193.44,193.31,193.39,1770.0,164.681,164.7747,164.6639,164.7321,1770.0
2019-04-29 11:20:00,193.38,193.69,193.38,193.5,4486.0,164.7236,164.9876,164.7236,164.8258,4486.0
2019-04-29 11:25:00,193.53,193.75,193.5,193.75,2097.0,164.8513,165.0387,164.8258,165.0387,2097.0
2019-04-29 11:30:00,193.8,193.92,193.74,193.82,2988.0,165.0813,165.1835,165.0302,165.0983,2988.0
2019-04-29 11:35:00,193.77,193.77,193.44,193.46,5713.0,165.0558,165.0558,164.7747,164.7917,5713.0
2019-04-29 11:40:00,193.43,193.51,193.3,193.49,7976.0,164.7661,164.8343,164.6554,164.8173,7976.0
2019-04-29 11:45:00,193.43,193.45,193.34,193.35,1265.0,164.7661,164.7832,164.6895,164.698,1265.0
2019-04-29 11:50:00,193.37,193.41,193.18,193.25,2928.0,164.715,164.7491,164.5532,164.6128,2928.0
2019-04-29 11:55:00,193.24,193.24,193.07,193.13,5447.0,164.6043,164.6043,164.4595,164.5106,5447.0
2019-04-29 12:00:00,193.16,193.3,193.02,193.12,7293.0,164.5362,164.6554,164.4169,164.5021,7293.0
2019-04-29 12:05:00,193.07,193.12,192.94,193.09,15884.0,164.4595,164.5021,164.3488,164.4765,15884.0
2019-04-29 12:10:00,193.04,193.07,192.95,193.06,1057.0,164.4339,164.4595,164.3573,164.451,1057.0
2019-04-29 12:15:00,193.07,193.24,193.06,193.1,4348.0,164.4595,164.6043,164.451,164.485,4348.0
2019-04-29 12:20:00,193.12,193.15,192.99,192.99,6167.0,164.5021,164.5276,164.3913,164.3913,6167.0
2019-04-29 12:25:00,192.96,193.04,192.95,193.04,1800.0,164.3658,164.4339,164.3573,164.4339,1800.0
2019-04-29 12:30:00,193.05,193.06,192.83,192.89,3423.0,164.4425,164.451,164.2551,164.3062,3423.0
2019-04-29 12:35:00,192.85,193.01,192.8,192.96,3783.0,164.2721,164.4084,164.2295,164.3658,3783.0
2019-04-29 12:40:00,192.97,193.07,192.96,193.07,2194.0,164.3743,164.4595,164.3658,164.4595,2194.0
2019-04-29 12:45:00,193.1,193.14,193.0,193.12,2725.0,164.485,164.5191,164.3999,164.5021,2725.0
2019-04-29 12:50:00,193.15,193.21,193.07,193.09,5343.0,164.5276,164.5787,164.4595,164.4765,5343.0
2019-04-29 12:55:00,193.07,193.07,192.94,192.94,2184.0,164.4595,164.4595,164.3488,164.3488,2184.0
2019-04-29 13:00:00,192.97,193.02,192.89,192.97,3589.0,164.3743,164.4169,164.3062,164.3743,3589.0
2019-04-29 13:05:00,192.95,193.14,192.95,193.1,3710.0,164.3573,164.5191,164.3573,164.485,3710.0
2019-04-29 13:10:00,193.08,193.3,193.04,193.23,3500.0,164.468,164.6554,164.4339,164.5958,3500.0
2019-04-29 13:15:00,193.2,193.2,192.99,193.18,1813.0,164.5702,164.5702,164.3913,164.5532,1813.0
2019-04-29 13:20:00,193.22,193.32,193.18,193.25,3284.0,164.5873,164.6724,164.5532,164.6128,3284.0
2019-04-29 13:25:00,193.26,193.26,193.11,193.19,3203.0,164.6213,164.6213,164.4936,164.5617,3203.0
2019-04-29 13:30:00,193.15,193.24,193.11,193.2,4220.0,164.5276,164.6043,164.4936,164.5702,4220.0
2019-04-29 13:35:00,193.22,193.24,193.07,193.12,5235.0,164.5873,164.6043,164.4595,164.5021,5235.0
2019-04-29 13:40:00,193.12,193.16,192.93,193.0,4946.0,164.5021,164.5362,164.3402,164.3999,4946.0
2019-04-29 13:45:00,193.06,193.06,192.91,192.94,3164.0,164.451,164.451,164.3232,164.3488,3164.0
2019-04-29 13:50:00,192.95,192.99,192.9,192.99,2069.0,164.3573,164.3913,164.3147,164.3913,2069.0
2019-04-29 13:55:00,193.02,193.02,192.82,192.84,9966.0,164.4169,164.4169,164.2465,164.2636,9966.0
2019-04-29 14:00:00,192.86,192.93,192.83,192.84,6215.0,164.2806,164.3402,164.2551,164.2636,6215.0
2019-04-29 14:05:00,192.87,193.11,192.87,193.02,6916.0,164.2891,164.4936,164.2891,164.4169,6916.0
2019-04-29 14:10:00,193.06,193.06,192.94,192.96,2369.0,164.451,164.451,164.3488,164.3658,2369.0
2019-04-29 14:15:00,192.96,193.03,192.9,193.03,4977.0,164.3658,164.4254,164.3147,164.4254,4977.0
2019-04-29 14:20:00,192.98,192.99,192.88,192.88,5750.0,164.3828,164.3913,164.2976,164.2976,5750.0
2019-04-29 14:25:00,192.92,193.02,192.87,192.98,3780.0,164.3317,164.4169,164.2891,164.3828,3780.0
2019-04-29 14:30:00,193.0,193.05,192.9,193.03,30333.0,164.3999,164.4425,164.3147,164.4254,30333.0
2019-04-29 14:35:00,193.05,193.08,192.97,192.98,8176.0,164.4425,164.468,164.3743,164.3828,8176.0
2019-04-29 14:40:00,193.0,193.04,192.96,193.0,4502.0,164.3999,164.4339,164.3658,164.3999,4502.0
2019-04-29 14:45:00,193.0,193.04,192.96,193.0,8315.0,164.3999,164.4339,164.3658,164.3999,8315.0
2019-04-29 14:50:00,193.0,193.08,193.0,193.05,4272.0,164.3999,164.468,164.3999,164.4425,4272.0
2019-04-29 14:55:00,193.05,193.19,193.05,193.16,2498.0,164.4425,164.5617,164.4425,164.5362,2498.0
2019-04-29 15:00:00,193.12,193.24,193.06,193.23,4518.0,164.5021,164.6043,164.451,164.5958,4518.0
2019-04-29 15:05:00,193.23,193.32,193.11,193.14,4297.0,164.5958,164.6724,164.4936,164.5191,4297.0
2019-04-29 15:10:00,193.11,193.15,192.98,193.02,4374.0,164.4936,164.5276,164.3828,164.4169,4374.0
2019-04-29 15:15:00,192.92,192.98,192.8,192.82,6885.0,164.3317,164.3828,164.2295,164.2465,6885.0
2019-04-29 15:20:00,192.82,192.84,192.74,192.83,4683.0,164.2465,164.2636,164.1784,164.2551,4683.0
2019-04-29 15:25:00,192.82,192.84,192.64,192.64,5257.0,164.2465,164.2636,164.0932,164.0932,5257.0
2019-04-29 15:30:00,192.65,192.69,192.48,192.5,11947.0,164.1017,164.1358,163.9569,163.974,11947.0
2019-04-29 15:35:00,192.55,192.6,192.46,192.54,11203.0,164.0165,164.0591,163.9399,164.008,11203.0
2019-04-29 15:40:00,192.56,192.6,192.4,192.47,8868.0,164.0251,164.0591,163.8888,163.9484,8868.0
2019-04-29 15:45:00,192.49,192.52,192.16,192.32,24659.0,163.9654,163.991,163.6843,163.8206,24659.0
2019-04-29 15:50:00,192.33,192.52,192.23,192.45,24116.0,163.8291,163.991,163.744,163.9314,24116.0
2019-04-29 15:55:00,192.48,192.68,192.4,192.44,52038.0,163.9569,164.1273,163.8888,163.9228,52038.0
2019-04-30 09:30:00,192.81,192.81,191.76,191.76,18737.0,164.238,164.238,163.3436,163.3436,18737.0
2019-04-30 09:35:00,191.9,192.03,191.12,191.43,10669.0,163.4629,163.5736,162.7985,163.0625,10669.0
2019-04-30 09:40:00,191.43,192.03,191.23,191.72,6447.0,163.0625,163.5736,162.8922,163.3095,6447.0
2019-04-30 09:45:00,191.95,192.43,191.83,192.21,8310.0,163.5055,163.9143,163.4032,163.7269,8310.0
2019-04-30 09:50:00,192.05,192.57,191.96,192.42,12409.0,163.5906,164.0336,163.514,163.9058,12409.0
2019-04-30 09:55:00,192.41,193.11,192.35,192.99,6305.0,163.8973,164.4936,163.8462,164.3913,6305.0
2019-04-30 10:00:00,193.13,193.14,192.93,193.06,7000.0,164.5106,164.5191,164.3402,164.451,7000.0
2019-04-30 10:05:00,193.07,193.47,193.05,193.42,4228.0,164.4595,164.8002,164.4425,164.7576,4228.0
2019-04-30 10:10:00,193.37,193.61,193.29,193.38,3525.0,164.715,164.9195,164.6469,164.7236,3525.0
2019-04-30 10:15:00,193.33,193.33,192.95,192.95,4711.0,164.681,164.681,164.3573,164.3573,4711.0
2019-04-30 10:20:00,193.02,193.15,192.89,192.97,4256.0,164.4169,164.5276,164.3062,164.3743,4256.0
2019-04-30 10:25:00,193.0,193.11,192.82,193.11,3085.0,164.3999,164.4936,164.2465,164.4936,3085.0
2019-04-30 10:30:00,193.09,193.32,192.97,193.25,4116.0,164.4765,164.6724,164.3743,164.6128,4116.0
2019-04-30 10:35:00,193.31,193.31,193.09,193.09,3256.0,164.6639,164.6639,164.4765,164.4765,3256.0
2019-04-30 10:40:00,193.08,193.31,192.97,193.31,2700.0,164.468,164.6639,164.3743,164.6639,2700.0
2019-04-30 10:45:00,193.38,193.56,193.25,193.48,11244.0,164.7236,164.8769,164.6128,164.8087,11244.0
2019-04-30 10:50:00,193.49,193.56,193.37,193.52,22668.0,164.8173,164.8769,164.715,164.8428,22668.0
2019-04-30 10:55:00,193.5,193.7,193.47,193.65,8318.0,164.8258,164.9961,164.8002,164.9535,8318.0
2019-04-30 11:00:00,193.57,193.87,193.57,193.75,5322.0,164.8854,165.1409,164.8854,165.0387,5322.0
2019-04-30 11:05:00,193.69,193.87,193.6,193.87,4365.0,164.9876,165.1409,164.9109,165.1409,4365.0
2019-04-30 11:10:00,193.86,194.07,193.78,194.03,3710.0,165.1324,165.3113,165.0643,165.2772,3710.0
2019-04-30 11:15:00,194.05,194.32,194.04,194.3,3594.0,165.2943,165.5243,165.2857,165.5072,3594.0
2019-04-30 11:20:00,194.12,194.25,194.0,194.0,3703.0,165.3539,165.4646,165.2517,165.2517,3703.0
2019-04-30 11:25:00,193.93,194.32,193.92,194.0,12486.0,165.192,165.5243,165.1835,165.2517,12486.0
2019-04-30 11:30:00,193.97,194.45,193.95,194.34,14245.0,165.2261,165.635,165.2091,165.5413,14245.0
2019-04-30 11:35:00,194.42,194.64,194.33,194.37,10362.0,165.6094,165.7968,165.5328,165.5668,10362.0
2019-04-30 11:40:00,194.46,194.46,194.38,194.45,6667.0,165.6435,165.6435,165.5754,165.635,6667.0
2019-04-30 11:45:00,194.45,194.71,194.39,194.64,7030.0,165.635,165.8565,165.5839,165.7968,7030.0
2019-04-30 11:50:00,194.69,194.85,194.65,194.8,3397.0,165.8394,165.9757,165.8054,165.9331,3397.0
2019-04-30 11:55:00,194.78,194.87,194.47,194.52,3100.0,165.9161,165.9928,165.652,165.6946,3100.0
2019-04-30 12:00:00,194.57,194.63,194.42,194.46,4602.0,165.7372,165.7883,165.6094,165.6435,4602.0
2019-04-30 12:05:00,194.47,194.54,194.37,194.5,4153.0,165.652,165.7117,165.5668,165.6776,4153.0
2019-04-30 12:10:00,194.5,194.64,194.37,194.49,8422.0,165.6776,165.7968,165.5668,165.6691,8422.0
2019-04-30 12:15:00,194.5,194.5,194.27,194.27,6027.0,165.6776,165.6776,165.4817,165.4817,6027.0
2019-04-30 12:20:00,194.26,194.52,194.26,194.49,2011.0,165.4731,165.6946,165.4731,165.6691,2011.0
2019-04-30 12:25:00,194.42,194.65,194.41,194.53,3123.0,165.6094,165.8054,165.6009,165.7031,3123.0
2019-04-30 12:30:00,194.53,194.53,194.34,194.48,4686.0,165.7031,165.7031,165.5413,165.6605,4686.0
2019-04-30 12:35:00,194.45,194.56,194.37,194.54,3347.0,165.635,165.7287,165.5668,165.7117,3347.0
2019-04-30 12:40:00,194.55,194.55,194.41,194.44,2360.0,165.7202,165.7202,165.6009,165.6265,2360.0
2019-04-30 12:45:00,194.4,194.4,194.23,194.3,1833.0,165.5924,165.5924,165.4476,165.5072,1833.0
2019-04-30 12:50:00,194.34,194.4,194.31,194.4,1500.0,165.5413,165.5924,165.5157,165.5924,1500.0
2019-04-30 12:55:00,194.34,194.35,194.14,194.22,2850.0,165.5413,165.5498,165.3709,165.4391,2850.0
2019-04-30 13:00:00,194.26,194.48,194.26,194.48,3200.0,165.4731,165.6605,165.4731,165.6605,3200.0
2019-04-30 13:05:00,194.38,194.47,194.32,194.44,2580.0,165.5754,165.652,165.5243,165.6265,2580.0
2019-04-30 13:10:00,194.36,194.53,194.29,194.49,3350.0,165.5583,165.7031,165.4987,165.6691,3350.0
2019-04-30 13:15:00,194.54,194.59,194.47,194.5,4976.0,165.7117,165.7542,165.652,165.6776,4976.0
2019-04-30 13:20:00,194.53,194.64,194.51,194.6,3500.0,165.7031,165.7968,165.6861,165.7628,3500.0
2019-04-30 13:25:00,194.6,194.7,194.56,194.58,4430.0,165.7628,165.8479,165.7287,165.7457,4430.0
2019-04-30 13:30:00,194.54,194.65,194.45,194.55,4110.0,165.7117,165.8054,165.635,165.7202,4110.0
2019-04-30 13:35:00,194.56,194.56,194.4,194.42,5560.0,165.7287,165.7287,165.5924,165.6094,5560.0
2019-04-30 13:40:00,194.45,194.64,194.36,194.64,7430.0,165.635,165.7968,165.5583,165.7968,7430.0
2019-04-30 13:45:00,194.62,194.9,194.61,194.9,4122.0,165.7798,166.0183,165.7713,166.0183,4122.0
2019-04-30 13:50:00,194.99,194.99,194.86,194.91,2735.0,166.095,166.095,165.9842,166.0268,2735.0
2019-04-30 13:55:00,194.93,195.17,194.92,195.17,7797.0,166.0439,166.2483,166.0353,166.2483,7797.0
2019-04-30 14:00:00,195.16,195.16,194.86,194.91,3882.0,166.2398,166.2398,165.9842,166.0268,3882.0
2019-04-30 14:05:00,194.91,194.97,194.53,194.53,2709.0,166.0268,166.0779,165.7031,165.7031,2709.0
2019-04-30 14:10:00,194.55,194.55,194.09,194.09,3848.0,165.7202,165.7202,165.3283,165.3283,3848.0
2019-04-30 14:15:00,194.18,194.26,194.05,194.11,4500.0,165.405,165.4731,165.2943,165.3454,4500.0
2019-04-30 14:20:00,194.2,194.23,194.07,194.07,7369.0,165.422,165.4476,165.3113,165.3113,7369.0
2019-04-30 14:25:00,194.05,194.13,194.0,194.06,5410.0,165.2943,165.3624,165.2517,165.3028,5410.0
2019-04-30 14:30:00,194.06,194.19,194.01,194.13,10165.0,165.3028,165.4135,165.2602,165.3624,10165.0
2019-04-30 14:35:00,194.13,194.25,194.08,194.25,8924.0,165.3624,165.4646,165.3198,165.4646,8924.0
2019-04-30 14:40:00,194.24,194.69,194.16,194.59,15502.0,165.4561,165.8394,165.388,165.7542,15502.0
2019-04-30 14:45:00,194.59,194.69,194.52,194.56,15963.0,165.7542,165.8394,165.6946,165.7287,15963.0
2019-04-30 14:50:00,194.53,194.69,194.44,194.66,6604.0,165.7031,165.8394,165.6265,165.8139,6604.0
2019-04-30 14:55:00,194.7,194.81,194.5,194.56,13620.0,165.8479,165.9416,165.6776,165.7287,13620.0
2019-04-30 15:00:00,194.54,194.74,194.54,194.68,8427.0,165.7117,165.882,165.7117,165.8309,8427.0
2019-04-30 15:05:00,194.7,194.74,194.59,194.7,9527.0,165.8479,165.882,165.7542,165.8479,9527.0
2019-04-30 15:10:00,194.69,194.89,194.68,194.78,12431.0,165.8394,166.0098,165.8309,165.9161,12431.0
2019-04-30 15:15:00,194.77,194.77,194.56,194.56,17790.0,165.9076,165.9076,165.7287,165.7287,17790.0
2019-04-30 15:20:00,194.57,194.82,194.57,194.76,9874.0,165.7372,165.9502,165.7372,165.8991,9874.0
2019-04-30 15:25:00,194.79,194.93,194.79,194.85,11883.0,165.9246,166.0439,165.9246,165.9757,11883.0
2019-04-30 15:30:00,194.85,194.99,194.84,194.99,12268.0,165.9757,166.095,165.9672,166.095,12268.0
2019-04-30 15:35:00,195.0,195.16,194.98,195.16,21008.0,166.1035,166.2398,166.0865,166.2398,21008.0
2019-04-30 15:40:00,195.15,195.3,195.1,195.15,21806.0,166.2313,166.359,166.1887,166.2313,21806.0
2019-04-30 15:45:00,195.15,195.33,195.15,195.31,37325.0,166.2313,166.3846,166.2313,166.3675,37325.0
2019-04-30 15:50:00,195.33,195.38,194.97,195.26,59496.0,166.3846,166.4272,166.0779,166.325,59496.0
2019-04-30 15:55:00,195.25,195.51,195.23,195.23,117276.0,166.3164,166.5379,166.2994,166.2994,117276.0
2019-05-01 09:30:00,194.95,195.05,193.84,193.96,28537.0,166.0609,166.1461,165.1154,165.2176,28537.0
2019-05-01 09:35:00,194.07,194.33,193.2,193.84,14791.0,165.3113,165.5328,164.5702,165.1154,14791.0
2019-05-01 09:40:00,193.95,194.38,193.89,194.16,4630.0,165.2091,165.5754,165.158,165.388,4630.0
2019-05-01 09:45:00,194.09,194.16,193.61,194.04,6976.0,165.3283,165.388,164.9195,165.2857,6976.0
2019-05-01 09:50:00,194.05,194.33,193.68,194.19,16454.0,165.2943,165.5328,164.9791,165.4135,16454.0
2019-05-01 09:55:00,194.18,194.36,194.0,194.18,16492.0,165.405,165.5583,165.2517,165.405,16492.0
2019-05-01 10:00:00,194.05,194.85,193.99,194.7,17470.0,165.2943,165.9757,165.2432,165.8479,17470.0
2019-05-01 10:05:00,194.7,194.8,194.48,194.74,11222.0,165.8479,165.9331,165.6605,165.882,11222.0
2019-05-01 10:10:00,194.68,194.68,194.27,194.31,5393.0,165.8309,165.8309,165.4817,165.5157,5393.0
2019-05-01 10:15:00,194.31,194.48,194.24,194.36,10019.0,165.5157,165.6605,165.4561,165.5583,10019.0
2019-05-01 10:20:00,194.35,194.47,194.01,194.05,5942.0,165.5498,165.652,165.2602,165.2943,5942.0
2019-05-01 10:25:00,194.02,194.36,194.0,194.04,9670.0,165.2687,165.5583,165.2517,165.2857,9670.0
2019-05-01 10:30:00,194.13,194.5,194.06,194.17,4200.0,165.3624,165.6776,165.3028,165.3965,4200.0
2019-05-01 10:35:00,194.17,194.35,194.13,194.29,9388.0,165.3965,165.5498,165.3624,165.4987,9388.0
2019-05-01 10:40:00,194.26,194.29,193.96,194.07,5121.0,165.4731,165.4987,165.2176,165.3113,5121.0
2019-05-01 10:45:00,194.02,194.1,193.99,193.99,3106.0,165.2687,165.3369,165.2432,165.2432,3106.0
2019-05-01 10:50:00,194.05,194.05,193.77,193.99,7199.0,165.2943,165.2943,165.0558,165.2432,7199.0
2019-05-01 10:55:00,193.96,194.16,193.96,194.12,5273.0,165.2176,165.388,165.2176,165.3539,5273.0
2019-05-01 11:00:00,194.12,194.12,193.94,194.05,2741.0,165.3539,165.3539,165.2006,165.2943,2741.0
2019-05-01 11:05:00,194.07,194.15,193.96,194.12,3307.0,165.3113,165.3794,165.2176,165.3539,3307.0
2019-05-01 11:10:00,194.16,194.34,194.16,194.34,6637.0,165.388,165.5413,165.388,165.5413,6637.0
2019-05-01 11:15:00,194.4,194.47,194.21,194.21,4302.0,165.5924,165.652,165.4306,165.4306,4302.0
2019-05-01 11:20:00,194.2,194.58,194.16,194.52,3906.0,165.422,165.7457,165.388,165.6946,3906.0
2019-05-01 11:25:00,194.52,194.55,194.49,194.51,2276.0,165.6946,165.7202,165.6691,165.6861,2276.0
2019-05-01 11:30:00,194.46,194.5,194.08,194.08,5157.0,165.6435,165.6776,165.3198,165.3198,5157.0
2019-05-01 11:35:00,194.06,194.28,194.0,194.27,5209.0,165.3028,165.4902,165.2517,165.4817,5209.0
2019-05-01 11:40:00,194.22,194.36,194.07,194.35,15088.0,165.4391,165.5583,165.3113,165.5498,15088.0
2019-05-01 11:45:00,194.36,194.45,194.32,194.37,2468.0,165.5583,165.635,165.5243,165.5668,2468.0
2019-05-01 11:50:00,194.35,194.52,194.34,194.49,7586.0,165.5498,165.6946,165.5413,165.6691,7586.0
2019-05-01 11:55:00,194.46,194.47,194.34,194.43,4343.0,165.6435,165.652,165.5413,165.618,4343.0
2019-05-01 12:00:00,194.36,194.45,194.27,194.43,6928.0,165.5583,165.635,165.4817,165.618,6928.0
2019-05-01 12:05:00,194.47,194.55,194.38,194.44,3110.0,165.652,165.7202,165.5754,165.6265,3110.0
2019-05-01 12:10:00,194.44,194.46,194.24,194.24,4442.0,165.6265,165.6435,165.4561,165.4561,4442.0
2019-05-01 12:15:00,194.23,194.39,194.13,194.35,6156.0,165.4476,165.5839,165.3624,165.5498,6156.0
2019-05-01 12:20:00,194.27,194.52,194.27,194.44,3184.0,165.4817,165.6946,165.4817,165.6265,3184.0
2019-05-01 12:25:00,194.42,194.52,194.3,194.52,5304.0,165.6094,165.6946,165.5072,165.6946,5304.0
2019-05-01 12:30:00,194.53,194.53,194.37,194.45,4200.0,165.7031,165.7031,165.5668,165.635,4200.0
2019-05-01 12:35:00,194.49,194.53,194.37,194.38,8815.0,165.6691,165.7031,165.5668,165.5754,8815.0
2019-05-01 12:40:00,194.37,194.48,194.31,194.45,6129.0,165.5668,165.6605,165.5157,165.635,6129.0
2019-05-01 12:45:00,194.45,194.52,194.34,194.46,7741.0,165.635,165.6946,165.5413,165.6435,7741.0
2019-05-01 12:50:00,194.39,194.46,194.28,194.28,6707.0,165.5839,165.6435,165.4902,165.4902,6707.0
2019-05-01 12:55:00,194.31,194.5,194.28,194.42,9047.0,165.5157,165.6776,165.4902,165.6094,9047.0
2019-05-01 13:00:00,194.49,194.66,194.49,194.52,3696.0,165.6691,165.8139,165.6691,165.6946,3696.0
2019-05-01 13:05:00,194.5,194.57,194.44,194.44,4260.0,165.6776,165.7372,165.6265,165.6265,4260.0
2019-05-01 13:10:00,194.46,194.46,194.31,194.42,6409.0,165.6435,165.6435,165.5157,165.6094,6409.0
2019-05-01 13:15:00,194.42,194.43,194.33,194.35,5332.0,165.6094,165.618,165.5328,165.5498,5332.0
2019-05-01 13:20:00,194.32,194.46,194.29,194.31,6141.0,165.5243,165.6435,165.4987,165.5157,6141.0
2019-05-01 13:25:00,194.25,194.25,194.12,194.15,4719.0,165.4646,165.4646,165.3539,165.3794,4719.0
2019-05-01 13:30:00,194.12,194.34,194.12,194.27,11584.0,165.3539,165.5413,165.3539,165.4817,11584.0
2019-05-01 13:35:00,194.3,194.37,194.26,194.33,7807.0,165.5072,165.5668,165.4731,165.5328,7807.0
2019-05-01 13:40:00,194.33,194.39,194.31,194.34,7536.0,165.5328,165.5839,165.5157,165.5413,7536.0
2019-05-01 13:45:00,194.38,194.56,194.37,194.46,9160.0,165.5754,165.7287,165.5668,165.6435,9160.0
2019-05-01 13:50:00,194.47,194.48,194.19,194.3,26932.0,165.652,165.6605,165.4135,165.5072,26932.0
2019-05-01 13:55:00,194.3,194.39,194.26,194.3,8647.0,165.5072,165.5839,165.4731,165.5072,8647.0
2019-05-01 14:00:00,194.37,194.59,194.31,194.38,30431.0,165.5668,165.7542,165.5157,165.5754,30431.0
2019-05-01 14:05:00,194.37,194.58,194.3,194.47,44342.0,165.5668,165.7457,165.5072,165.652,44342.0
2019-05-01 14:10:00,194.47,194.52,194.29,194.41,22538.0,165.652,165.6946,165.4987,165.6009,22538.0
2019-05-01 14:15:00,194.48,194.75,194.4,194.7,24024.0,165.6605,165.8905,165.5924,165.8479,24024.0
2019-05-01 14:20:00,194.72,194.73,194.23,194.31,16525.0,165.865,165.8735,165.4476,165.5157,16525.0
2019-05-01 14:25:00,194.36,194.5,194.26,194.31,17844.0,165.5583,165.6776,165.4731,165.5157,17844.0
2019-05-01 14:30:00,194.28,194.53,193.98,193.98,21564.0,165.4902,165.7031,165.2346,165.2346,21564.0
2019-05-01 14:35:00,193.91,193.91,192.29,192.29,25715.0,165.175,165.175,163.7951,163.7951,25715.0
2019-05-01 14:40:00,192.32,192.84,192.14,192.77,20390.0,163.8206,164.2636,163.6673,164.2039,20390.0
2019-05-01 14:45:00,192.65,192.92,192.61,192.88,4420.0,164.1017,164.3317,164.0677,164.2976,4420.0
2019-05-01 14:50:00,192.85,193.38,192.76,193.24,10129.0,164.2721,164.7236,164.1954,164.6043,10129.0
2019-05-01 14:55:00,193.27,193.34,193.08,193.16,14023.0,164.6299,164.6895,164.468,164.5362,14023.0
2019-05-01 15:00:00,193.16,193.25,192.75,193.0,13751.0,164.5362,164.6128,164.1869,164.3999,13751.0
2019-05-01 15:05:00,193.0,193.23,192.79,193.2,17122.0,164.3999,164.5958,164.221,164.5702,17122.0
2019-05-01 15:10:00,193.22,193.25,192.98,193.18,3767.0,164.5873,164.6128,164.3828,164.5532,3767.0
2019-05-01 15:15:00,193.15,193.42,193.08,193.34,6219.0,164.5276,164.7576,164.468,164.6895,6219.0
2019-05-01 15:20:00,193.36,193.36,192.89,192.89,3883.0,164.7065,164.7065,164.3062,164.3062,3883.0
2019-05-01 15:25:00,192.84,192.97,192.7,192.88,5416.0,164.2636,164.3743,164.1443,164.2976,5416.0
2019-05-01 15:30:00,192.78,192.98,192.71,192.75,7906.0,164.2125,164.3828,164.1528,164.1869,7906.0
2019-05-01 15:35:00,192.8,192.97,192.8,192.8,8508.0,164.2295,164.3743,164.2295,164.2295,8508.0
2019-05-01 15:40:00,192.8,192.87,192.6,192.86,12708.0,164.2295,164.2891,164.0591,164.2806,12708.0
2019-05-01 15:45:00,192.85,192.97,192.71,192.92,16877.0,164.2721,164.3743,164.1528,164.3317,16877.0
2019-05-01 15:50:00,192.96,192.96,192.5,192.57,24902.0,164.3658,164.3658,163.974,164.0336,24902.0
2019-05-01 15:55:00,192.6,193.03,192.57,192.8,71308.0,164.0591,164.4254,164.0336,164.2295,71308.0
2019-05-02 09:30:00,193.28,193.59,192.5,192.71,30061.0,164.6384,164.9024,163.974,164.1528,30061.0
2019-05-02 09:35:00,192.92,193.5,192.82,193.06,5885.0,164.3317,164.8258,164.2465,164.451,5885.0
2019-05-02 09:40:00,192.87,193.57,192.87,193.38,26725.0,164.2891,164.8854,164.2891,164.7236,26725.0
2019-05-02 09:45:00,193.47,193.73,193.34,193.42,27125.0,164.8002,165.0217,164.6895,164.7576,27125.0
2019-05-02 09:50:00,193.52,193.54,193.04,193.04,7001.0,164.8428,164.8598,164.4339,164.4339,7001.0
2019-05-02 09:55:00,193.0,193.2,192.9,193.07,6101.0,164.3999,164.5702,164.3147,164.4595,6101.0
2019-05-02 10:00:00,193.08,193.28,192.89,193.08,6716.0,164.468,164.6384,164.3062,164.468,6716.0
2019-05-02 10:05:00,193.1,193.31,192.92,192.93,3670.0,164.485,164.6639,164.3317,164.3402,3670.0
2019-05-02 10:10:00,192.92,193.28,192.89,193.06,7130.0,164.3317,164.6384,164.3062,164.451,7130.0
2019-05-02 10:15:00,193.12,193.37,192.97,193.37,9048.0,164.5021,164.715,164.3743,164.715,9048.0
2019-05-02 10:20:00,193.43,193.52,193.16,193.22,7500.0,164.7661,164.8428,164.5362,164.5873,7500.0
2019-05-02 10:25:00,193.22,193.41,193.18,193.32,15639.0,164.5873,164.7491,164.5532,164.6724,15639.0
2019-05-02 10:30:00,193.34,193.4,193.1,193.18,21921.0,164.6895,164.7406,164.485,164.5532,21921.0
2019-05-02 10:35:00,193.18,193.48,193.17,193.24,24694.0,164.5532,164.8087,164.5447,164.6043,24694.0
2019-05-02 10:40:00,193.21,193.25,192.97,193.1,12914.0,164.5787,164.6128,164.3743,164.485,12914.0
2019-05-02 10:45:00,193.08,193.2,192.77,192.77,8325.0,164.468,164.5702,164.2039,164.2039,8325.0
2019-05-02 10:50:00,192.83,193.0,192.73,192.99,5000.0,164.2551,164.3999,164.1699,164.3913,5000.0
2019-05-02 10:55:00,192.92,193.23,192.92,193.02,5835.0,164.3317,164.5958,164.3317,164.4169,5835.0
2019-05-02 11:00:00,192.98,192.99,192.7,192.7,5474.0,164.3828,164.3913,164.1443,164.1443,5474.0
2019-05-02 11:05:00,192.71,192.77,192.17,192.43,7335.0,164.1528,164.2039,163.6929,163.9143,7335.0
2019-05-02 11:10:00,192.35,192.43,192.14,192.28,5014.0,163.8462,163.9143,163.6673,163.7866,5014.0
2019-05-02 11:15:00,192.38,192.68,192.32,192.63,6850.0,163.8717,164.1273,163.8206,164.0847,6850.0
2019-05-02 11:20:00,192.61,192.68,192.38,192.46,28096.0,164.0677,164.1273,163.8717,163.9399,28096.0
2019-05-02 11:25:00,192.5,192.75,192.45,192.73,11429.0,163.974,164.1869,163.9314,164.1699,11429.0
2019-05-02 11:30:00,192.76,192.86,192.53,192.55,13862.0,164.1954,164.2806,163.9995,164.0165,13862.0
2019-05-02 11:35:00,192.63,192.86,192.63,192.86,16410.0,164.0847,164.2806,164.0847,164.2806,16410.0
2019-05-02 11:40:00,192.85,193.35,192.85,192.98,15750.0,164.2721,164.698,164.2721,164.3828,15750.0
2019-05-02 11:45:00,192.99,193.0,192.7,192.76,7497.0,164.3913,164.3999,164.1443,164.1954,7497.0
2019-05-02 11:50:00,192.77,192.88,192.62,192.86,16543.0,164.2039,164.2976,164.0762,164.2806,16543.0
2019-05-02 11:55:00,192.82,192.96,192.63,192.94,14939.0,164.2465,164.3658,164.0847,164.3488,14939.0
2019-05-02 12:00:00,192.99,193.0,192.71,192.77,6721.0,164.3913,164.3999,164.1528,164.2039,6721.0
2019-05-02 12:05:00,192.77,192.9,192.62,192.69,5203.0,164.2039,164.3147,164.0762,164.1358,5203.0
2019-05-02 12:10:00,192.76,192.85,192.69,192.73,10271.0,164.1954,164.2721,164.1358,164.1699,10271.0
2019-05-02 12:15:00,192.75,192.92,192.68,192.91,5720.0,164.1869,164.3317,164.1273,164.3232,5720.0
2019-05-02 12:20:00,192.97,193.08,192.78,192.78,9994.0,164.3743,164.468,164.2125,164.2125,9994.0
2019-05-02 12:25:00,192.8,192.86,192.63,192.74,5504.0,164.2295,164.2806,164.0847,164.1784,5504.0
2019-05-02 12:30:00,192.78,192.94,192.78,192.86,6775.0,164.2125,164.3488,164.2125,164.2806,6775.0
2019-05-02 12:35:00,192.86,193.11,192.77,192.78,24341.0,164.2806,164.4936,164.2039,164.2125,24341.0
2019-05-02 12:40:00,192.78,192.84,192.67,192.72,5000.0,164.2125,164.2636,164.1188,164.1614,5000.0
2019-05-02 12:45:00,192.78,193.09,192.74,193.02,9897.0,164.2125,164.4765,164.1784,164.4169,9897.0
2019-05-02 12:50:00,193.03,193.26,192.94,193.21,10481.0,164.4254,164.6213,164.3488,164.5787,10481.0
2019-05-02 12:55:00,193.3,193.38,193.18,193.27,6183.0,164.6554,164.7236,164.5532,164.6299,6183.0
2019-05-02 13:00:00,193.2,193.2,192.89,192.93,15765.0,164.5702,164.5702,164.3062,164.3402,15765.0
2019-05-02 13:05:00,192.96,193.09,192.83,192.94,16209.0,164.3658,164.4765,164.2551,164.3488,16209.0
2019-05-02 13:10:00,192.94,193.31,192.91,193.22,16665.0,164.3488,164.6639,164.3232,164.5873,16665.0
2019-05-02 13:15:00,193.16,193.3,193.03,193.03,4353.0,164.5362,164.6554,164.4254,164.4254,4353.0
2019-05-02 13:20:00,193.09,193.25,193.03,193.03,4803.0,164.4765,164.6128,164.4254,164.4254,4803.0
2019-05-02 13:25:00,192.97,193.01,192.75,192.75,7568.0,164.3743,164.4084,164.1869,164.1869,7568.0
2019-05-02 13:30:00,192.83,192.95,192.79,192.95,5753.0,164.2551,164.3573,164.221,164.3573,5753.0
2019-05-02 13:35:00,192.91,193.06,192.78,193.05,5890.0,164.3232,164.451,164.2125,164.4425,5890.0
2019-05-02 13:40:00,193.03,193.14,192.86,192.95,6207.0,164.4254,164.5191,164.2806,164.3573,6207.0
2019-05-02 13:45:00,192.95,193.08,192.81,193.08,4215.0,164.3573,164.468,164.238,164.468,4215.0
2019-05-02 13:50:00,193.1,193.17,193.02,193.02,3345.0,164.485,164.5447,164.4169,164.4169,3345.0
2019-05-02 13:55:00,193.02,193.21,193.02,193.21,2984.0,164.4169,164.5787,164.4169,164.5787,2984.0
2019-05-02 14:00:00,193.2,193.3,193.05,193.19,8068.0,164.5702,164.6554,164.4425,164.5617,8068.0
2019-05-02 14:05:00,193.2,193.2,193.06,193.06,4929.0,164.5702,164.5702,164.451,164.451,4929.0
2019-05-02 14:10:00,193.08,193.14,192.82,193.14,5352.0,164.468,164.5191,164.2465,164.5191,5352.0
2019-05-02 14:15:00,193.04,193.14,192.96,193.02,5548.0,164.4339,164.5191,164.3658,164.4169,5548.0
2019-05-02 14:20:00,192.95,193.0,192.83,192.93,4949.0,164.3573,164.3999,164.2551,164.3402,4949.0
2019-05-02 14:25:00,192.89,192.89,192.72,192.83,4469.0,164.3062,164.3062,164.1614,164.2551,4469.0
2019-05-02 14:30:00,192.81,192.93,192.72,192.79,8252.0,164.238,164.3402,164.1614,164.221,8252.0
2019-05-02 14:35:00,192.83,192.84,192.48,192.48,10910.0,164.2551,164.2636,163.9569,163.9569,10910.0
2019-05-02 14:40:00,192.47,192.52,192.32,192.45,7238.0,163.9484,163.991,163.8206,163.9314,7238.0
2019-05-02 14:45:00,192.54,192.64,192.47,192.49,11660.0,164.008,164.0932,163.9484,163.9654,11660.0
2019-05-02 14:50:00,192.43,192.65,192.3,192.6,12097.0,163.9143,164.1017,163.8036,164.0591,12097.0
2019-05-02 14:55:00,192.65,192.67,192.5,192.61,14132.0,164.1017,164.1188,163.974,164.0677,14132.0
2019-05-02 15:00:00,192.58,192.76,192.51,192.76,9240.0,164.0421,164.1954,163.9825,164.1954,9240.0
2019-05-02 15:05:00,192.7,192.91,192.67,192.7,6030.0,164.1443,164.3232,164.1188,164.1443,6030.0
2019-05-02 15:10:00,192.75,192.88,192.71,192.78,7713.0,164.1869,164.2976,164.1528,164.2125,7713.0
2019-05-02 15:15:00,192.75,192.93,192.75,192.87,24788.0,164.1869,164.3402,164.1869,164.2891,24788.0
2019-05-02 15:20:00,192.83,193.03,192.83,193.03,8669.0,164.2551,164.4254,164.2551,164.4254,8669.0
2019-05-02 15:25:00,193.03,193.18,192.85,192.95,8228.0,164.4254,164.5532,164.2721,164.3573,8228.0
2019-05-02 15:30:00,192.84,193.11,192.84,192.95,17644.0,164.2636,164.4936,164.2636,164.3573,17644.0
2019-05-02 15:35:00,192.92,193.07,192.78,192.82,11836.0,164.3317,164.4595,164.2125,164.2465,11836.0
2019-05-02 15:40:00,192.82,192.95,192.71,192.88,28087.0,164.2465,164.3573,164.1528,164.2976,28087.0
2019-05-02 15:45:00,192.86,192.94,192.49,192.55,30244.0,164.2806,164.3488,163.9654,164.0165,30244.0
2019-05-02 15:50:00,192.55,192.93,192.53,192.53,42429.0,164.0165,164.3402,163.9995,163.9995,42429.0
2019-05-02 15:55:00,192.56,192.92,192.28,192.8,94833.0,164.0251,164.3317,163.7866,164.2295,94833.0
2019-05-03 09:30:00,193.34,193.75,192.27,192.51,16137.0,164.6895,165.0387,163.778,163.9825,16137.0
2019-05-03 09:35:00,192.47,194.36,192.45,193.65,23292.0,163.9484,165.5583,163.9314,164.9535,23292.0
2019-05-03 09:40:00,193.81,193.99,192.88,193.17,6296.0,165.0898,165.2432,164.2976,164.5447,6296.0
2019-05-03 09:45:00,193.37,193.68,192.72,193.56,10941.0,164.715,164.9791,164.1614,164.8769,10941.0
2019-05-03 09:50:00,193.47,193.95,193.0,193.54,17504.0,164.8002,165.2091,164.3999,164.8598,17504.0
2019-05-03 09:55:00,193.78,193.95,193.49,193.53,12903.0,165.0643,165.2091,164.8173,164.8513,12903.0
2019-05-03 10:00:00,193.65,194.53,193.65,193.98,12221.0,164.9535,165.7031,164.9535,165.2346,12221.0
2019-05-03 10:05:00,193.97,194.24,193.75,194.09,14285.0,165.2261,165.4561,165.0387,165.3283,14285.0
2019-05-03 10:10:00,194.08,194.26,193.82,194.11,14785.0,165.3198,165.4731,165.0983,165.3454,14785.0
2019-05-03 10:15:00,194.2,194.3,193.8,193.84,6210.0,165.422,165.5072,165.0813,165.1154,6210.0
2019-05-03 10:20:00,193.9,194.1,193.46,193.58,6032.0,165.1665,165.3369,164.7917,164.8939,6032.0
2019-05-03 10:25:00,193.69,193.69,193.3,193.62,7326.0,164.9876,164.9876,164.6554,164.928,7326.0
2019-05-03 10:30:00,193.69,193.87,193.48,193.51,6799.0,164.9876,165.1409,164.8087,164.8343,6799.0
2019-05-03 10:35:00,193.46,193.72,193.38,193.61,6368.0,164.7917,165.0132,164.7236,164.9195,6368.0
2019-05-03 10:40:00,193.62,193.67,193.41,193.64,5564.0,164.928,164.9706,164.7491,164.945,5564.0
2019-05-03 10:45:00,193.64,194.28,193.64,194.03,5600.0,164.945,165.4902,164.945,165.2772,5600.0
2019-05-03 10:50:00,194.19,194.25,193.91,193.93,3873.0,165.4135,165.4646,165.175,165.192,3873.0
2019-05-03 10:55:00,193.96,194.07,193.86,193.88,3958.0,165.2176,165.3113,165.1324,165.1495,3958.0
2019-05-03 11:00:00,193.87,194.3,193.83,194.3,8129.0,165.1409,165.5072,165.1069,165.5072,8129.0
2019-05-03 11:05:00,194.31,194.36,193.88,194.21,6977.0,165.5157,165.5583,165.1495,165.4306,6977.0
2019-05-03 11:10:00,194.21,194.38,193.84,193.95,13766.0,165.4306,165.5754,165.1154,165.2091,13766.0
2019-05-03 11:15:00,193.88,193.9,193.56,193.65,4100.0,165.1495,165.1665,164.8769,164.9535,4100.0
2019-05-03 11:20:00,193.62,193.7,193.54,193.54,2359.0,164.928,164.9961,164.8598,164.8598,2359.0
2019-05-03 11:25:00,193.65,194.01,193.6,193.91,4412.0,164.9535,165.2602,164.9109,165.175,4412.0
2019-05-03 11:30:00,193.93,194.13,193.75,193.86,6297.0,165.192,165.3624,165.0387,165.1324,6297.0
2019-05-03 11:35:00,193.83,194.25,193.8,194.05,7743.0,165.1069,165.4646,165.0813,165.2943,7743.0
2019-05-03 11:40:00,193.95,194.31,193.94,194.2,4301.0,165.2091,165.5157,165.2006,165.422,4301.0
2019-05-03 11:45:00,194.29,194.29,193.94,194.05,4658.0,165.4987,165.4987,165.2006,165.2943,4658.0
2019-05-03 11:50:00,194.03,194.04,193.89,193.91,8510.0,165.2772,165.2857,165.158,165.175,8510.0
2019-05-03 11:55:00,193.87,193.96,193.77,193.96,4951.0,165.1409,165.2176,165.0558,165.2176,4951.0
2019-05-03 12:00:00,193.9,194.08,193.85,194.04,14544.0,165.1665,165.3198,165.1239,165.2857,14544.0
2019-05-03 12:05:00,193.89,194.04,193.89,193.95,4212.0,165.158,165.2857,165.158,165.2091,4212.0
2019-05-03 12:10:00,193.89,193.91,193.66,193.87,7300.0,165.158,165.175,164.9621,165.1409,7300.0
2019-05-03 12:15:00,193.88,193.88,193.55,193.74,7071.0,165.1495,165.1495,164.8684,165.0302,7071.0
2019-05-03 12:20:00,193.67,193.67,193.48,193.49,10677.0,164.9706,164.9706,164.8087,164.8173,10677.0
2019-05-03 12:25:00,193.53,193.53,193.35,193.43,8554.0,164.8513,164.8513,164.698,164.7661,8554.0
2019-05-03 12:30:00,193.48,193.5,193.32,193.35,16444.0,164.8087,164.8258,164.6724,164.698,16444.0
2019-05-03 12:35:00,193.31,193.57,193.31,193.57,11959.0,164.6639,164.8854,164.6639,164.8854,11959.0
2019-05-03 12:40:00,193.53,193.72,193.53,193.61,4374.0,164.8513,165.0132,164.8513,164.9195,4374.0
2019-05-03 12:45:00,193.55,193.6,193.47,193.47,500.0,164.8684,164.9109,164.8002,164.8002,500.0
2019-05-03 12:50:00,193.57,193.63,193.37,193.39,4645.0,164.8854,164.9365,164.715,164.7321,4645.0
2019-05-03 12:55:00,193.43,193.59,193.35,193.39,4569.0,164.7661,164.9024,164.698,164.7321,4569.0
2019-05-03 13:00:00,193.41,193.45,193.3,193.39,5173.0,164.7491,164.7832,164.6554,164.7321,5173.0
2019-05-03 13:05:00,193.42,193.5,193.34,193.48,3930.0,164.7576,164.8258,164.6895,164.8087,3930.0
2019-05-03 13:10:00,193.42,193.5,193.36,193.4,5145.0,164.7576,164.8258,164.7065,164.7406,5145.0
2019-05-03 13:15:00,193.4,193.5,193.27,193.27,19893.0,164.7406,164.8258,164.6299,164.6299,19893.0
2019-05-03 13:20:00,193.26,193.35,193.19,193.3,11285.0,164.6213,164.698,164.5617,164.6554,11285.0
2019-05-03 13:25:00,193.28,193.38,193.23,193.25,3125.0,164.6384,164.7236,164.5958,164.6128,3125.0
2019-05-03 13:30:00,193.27,193.38,193.22,193.28,8472.0,164.6299,164.7236,164.5873,164.6384,8472.0
2019-05-03 13:35:00,193.31,193.34,193.17,193.23,3301.0,164.6639,164.6895,164.5447,164.5958,3301.0
2019-05-03 13:40:00,193.25,193.31,193.19,193.21,2739.0,164.6128,164.6639,164.5617,164.5787,2739.0
2019-05-03 13:45:00,193.19,193.26,193.08,193.2,8892.0,164.5617,164.6213,164.468,164.5702,8892.0
2019-05-03 13:50:00,193.22,193.43,193.16,193.36,8146.0,164.5873,164.7661,164.5362,164.7065,8146.0
2019-05-03 13:55:00,193.32,193.39,193.25,193.27,4575.0,164.6724,164.7321,164.6128,164.6299,4575.0
2019-05-03 14:00:00,193.25,193.39,193.23,193.3,7171.0,164.6128,164.7321,164.5958,164.6554,7171.0
2019-05-03 14:05:00,193.29,193.44,193.29,193.44,4411.0,164.6469,164.7747,164.6469,164.7747,4411.0
2019-05-03 14:10:00,193.52,193.53,193.36,193.37,1362.0,164.8428,164.8513,164.7065,164.715,1362.0
2019-05-03 14:15:00,193.33,193.33,193.16,193.21,5232.0,164.681,164.681,164.5362,164.5787,5232.0
2019-05-03 14:20:00,193.17,193.34,193.15,193.34,10061.0,164.5447,164.6895,164.5276,164.6895,10061.0
2019-05-03 14:25:00,193.28,193.42,193.21,193.36,5482.0,164.6384,164.7576,164.5787,164.7065,5482.0
2019-05-03 14:30:00,193.31,193.41,193.3,193.39,4152.0,164.6639,164.7491,164.6554,164.7321,4152.0
2019-05-03 14:35:00,193.42,193.46,193.25,193.42,16634.0,164.7576,164.7917,164.6128,164.7576,16634.0
2019-05-03 14:40:00,193.42,193.5,193.35,193.35,3963.0,164.7576,164.8258,164.698,164.698,3963.0
2019-05-03 14:45:00,193.36,193.55,193.36,193.55,9494.0,164.7065,164.8684,164.7065,164.8684,9494.0
2019-05-03 14:50:00,193.52,193.76,193.46,193.5,11524.0,164.8428,165.0472,164.7917,164.8258,11524.0
2019-05-03 14:55:00,193.49,193.57,193.39,193.39,10599.0,164.8173,164.8854,164.7321,164.7321,10599.0
2019-05-03 15:00:00,193.44,193.46,193.3,193.3,8597.0,164.7747,164.7917,164.6554,164.6554,8597.0
2019-05-03 15:05:00,193.34,193.35,193.2,193.32,10062.0,164.6895,164.698,164.5702,164.6724,10062.0
2019-05-03 15:10:00,193.32,193.35,193.23,193.23,7519.0,164.6724,164.698,164.5958,164.5958,7519.0
2019-05-03 15:15:00,193.25,193.36,193.18,193.27,6742.0,164.6128,164.7065,164.5532,164.6299,6742.0
2019-05-03 15:20:00,193.3,193.39,193.24,193.36,5993.0,164.6554,164.7321,164.6043,164.7065,5993.0
2019-05-03 15:25:00,193.33,193.34,193.17,193.17,3353.0,164.681,164.6895,164.5447,164.5447,3353.0
2019-05-03 15:30:00,193.14,193.25,193.12,193.12,9870.0,164.5191,164.6128,164.5021,164.5021,9870.0
2019-05-03 15:35:00,193.17,193.17,193.02,193.12,8905.0,164.5447,164.5447,164.4169,164.5021,8905.0
2019-05-03 15:40:00,193.1,193.15,192.98,193.15,15684.0,164.485,164.5276,164.3828,164.5276,15684.0
2019-05-03 15:45:00,193.18,193.33,193.14,193.23,17466.0,164.5532,164.681,164.5191,164.5958,17466.0
2019-05-03 15:50:00,193.24,193.24,192.86,192.86,26286.0,164.6043,164.6043,164.2806,164.2806,26286.0
2019-05-03 15:55:00,192.89,193.12,192.89,192.91,57643.0,164.3062,164.5021,164.3062,164.3232,57643.0
2019-05-06 09:30:00,192.43,193.54,192.02,193.3,56783.0,163.9143,164.8598,163.5651,164.6554,56783.0
2019-05-06 09:35:00,193.18,193.52,191.64,192.31,32595.0,164.5532,164.8428,163.2414,163.8121,32595.0
2019-05-06 09:40:00,192.39,192.9,192.15,192.37,17664.0,163.8803,164.3147,163.6758,163.8632,17664.0
2019-05-06 09:45:00,192.43,192.71,191.83,192.2,15715.0,163.9143,164.1528,163.4032,163.7184,15715.0
2019-05-06 09:50:00,192.27,193.0,192.27,192.93,23804.0,163.778,164.3999,163.778,164.3402,23804.0
2019-05-06 09:55:00,192.88,192.98,192.26,192.35,11743.0,164.2976,164.3828,163.7695,163.8462,11743.0
2019-05-06 10:00:00,192.38,192.4,192.06,192.2,19799.0,163.8717,163.8888,163.5992,163.7184,19799.0
2019-05-06 10:05:00,192.15,192.15,191.44,191.5,14943.0,163.6758,163.6758,163.071,163.1221,14943.0
2019-05-06 10:10:00,191.45,191.68,191.27,191.38,15485.0,163.0796,163.2755,162.9262,163.0199,15485.0
2019-05-06 10:15:00,191.48,191.63,191.32,191.55,8495.0,163.1051,163.2329,162.9688,163.1647,8495.0
2019-05-06 10:20:00,191.58,191.58,191.22,191.22,10253.0,163.1903,163.1903,162.8836,162.8836,10253.0
2019-05-06 10:25:00,191.27,191.48,190.78,191.09,13876.0,162.9262,163.1051,162.5088,162.7729,13876.0
2019-05-06 10:30:00,191.11,191.18,190.68,190.73,11509.0,162.7899,162.8496,162.4237,162.4662,11509.0
2019-05-06 10:35:00,190.85,190.93,190.47,190.74,13419.0,162.5685,162.6366,162.2448,162.4748,13419.0
2019-05-06 10:40:00,190.76,191.02,190.53,190.65,17735.0,162.4918,162.7133,162.2959,162.3981,17735.0
2019-05-06 10:45:00,190.74,191.44,190.74,191.25,15816.0,162.4748,163.071,162.4748,162.9092,15816.0
2019-05-06 10:50:00,191.22,191.43,190.96,191.09,16234.0,162.8836,163.0625,162.6622,162.7729,16234.0
2019-05-06 10:55:00,191.05,191.18,190.87,191.13,13480.0,162.7388,162.8496,162.5855,162.807,13480.0
2019-05-06 11:00:00,191.11,191.39,191.11,191.29,15931.0,162.7899,163.0284,162.7899,162.9433,15931.0
2019-05-06 11:05:00,191.27,191.43,191.09,191.43,5150.0,162.9262,163.0625,162.7729,163.0625,5150.0
2019-05-06 11:10:00,191.55,191.74,191.46,191.46,9279.0,163.1647,163.3266,163.0881,163.0881,9279.0
2019-05-06 11:15:00,191.5,191.55,191.24,191.46,12002.0,163.1221,163.1647,162.9007,163.0881,12002.0
2019-05-06 11:20:00,191.44,191.57,191.43,191.45,9370.0,163.071,163.1818,163.0625,163.0796,9370.0
2019-05-06 11:25:00,191.48,191.73,191.43,191.55,13487.0,163.1051,163.3181,163.0625,163.1647,13487.0
2019-05-06 11:30:00,191.63,191.75,191.45,191.75,22501.0,163.2329,163.3351,163.0796,163.3351,22501.0
2019-05-06 11:35:00,191.8,191.82,191.47,191.5,19925.0,163.3777,163.3947,163.0966,163.1221,19925.0
2019-05-06 11:40:00,191.53,191.79,191.52,191.65,17556.0,163.1477,163.3692,163.1392,163.2499,17556.0
2019-05-06 11:45:00,191.65,191.7,191.49,191.57,14699.0,163.2499,163.2925,163.1136,163.1818,14699.0
2019-05-06 11:50:00,191.55,191.74,191.5,191.7,12335.0,163.1647,163.3266,163.1221,163.2925,12335.0
2019-05-06 11:55:00,191.72,192.08,191.71,191.86,7739.0,163.3095,163.6162,163.301,163.4288,7739.0
2019-05-06 12:00:00,191.85,191.92,191.51,191.51,9263.0,163.4203,163.4799,163.1307,163.1307,9263.0
2019-05-06 12:05:00,191.59,191.88,191.39,191.88,11141.0,163.1988,163.4458,163.0284,163.4458,11141.0
2019-05-06 12:10:00,191.88,191.92,191.79,191.88,6433.0,163.4458,163.4799,163.3692,163.4458,6433.0
2019-05-06 12:15:00,191.85,192.07,191.78,192.07,7063.0,163.4203,163.6077,163.3607,163.6077,7063.0
2019-05-06 12:20:00,192.07,192.1,191.72,191.84,6415.0,163.6077,163.6332,163.3095,163.4118,6415.0
2019-05-06 12:25:00,191.86,191.96,191.79,191.87,9658.0,163.4288,163.514,163.3692,163.4373,9658.0
2019-05-06 12:30:00,191.87,191.91,191.57,191.58,5126.0,163.4373,163.4714,163.1818,163.1903,5126.0
2019-05-06 12:35:00,191.58,191.76,191.56,191.6,8941.0,163.1903,163.3436,163.1733,163.2073,8941.0
2019-05-06 12:40:00,191.69,191.69,191.49,191.52,7782.0,163.284,163.284,163.1136,163.1392,7782.0
2019-05-06 12:45:00,191.54,191.77,191.54,191.7,5319.0,163.1562,163.3521,163.1562,163.2925,5319.0
2019-05-06 12:50:00,191.78,191.94,191.69,191.87,14590.0,163.3607,163.4969,163.284,163.4373,14590.0
2019-05-06 12:55:00,191.85,191.99,191.82,191.92,6454.0,163.4203,163.5395,163.3947,163.4799,6454.0
2019-05-06 13:00:00,191.94,191.94,191.76,191.79,5937.0,163.4969,163.4969,163.3436,163.3692,5937.0
2019-05-06 13:05:00,191.79,191.89,191.75,191.78,4173.0,163.3692,163.4543,163.3351,163.3607,4173.0
2019-05-06 13:10:00,191.81,191.94,191.73,191.83,7070.0,163.3862,163.4969,163.3181,163.4032,7070.0
2019-05-06 13:15:00,191.86,191.86,191.65,191.77,8789.0,163.4288,163.4288,163.2499,163.3521,8789.0
2019-05-06 13:20:00,191.8,191.93,191.69,191.88,12205.0,163.3777,163.4884,163.284,163.4458,12205.0
2019-05-06 13:25:00,191.93,192.19,191.93,192.19,8554.0,163.4884,163.7099,163.4884,163.7099,8554.0
2019-05-06 13:30:00,192.2,192.35,192.05,192.21,8600.0,163.7184,163.8462,163.5906,163.7269,8600.0
2019-05-06 13:35:00,192.19,192.21,191.95,192.05,12171.0,163.7099,163.7269,163.5055,163.5906,12171.0
2019-05-06 13:40:00,192.1,192.1,191.86,191.89,9039.0,163.6332,163.6332,163.4288,163.4543,9039.0
2019-05-06 13:45:00,191.96,192.14,191.88,192.12,5495.0,163.514,163.6673,163.4458,163.6503,5495.0
2019-05-06 13:50:00,192.16,192.22,191.94,192.03,12174.0,163.6843,163.7354,163.4969,163.5736,12174.0
2019-05-06 13:55:00,192.0,192.0,191.86,191.89,8452.0,163.548,163.548,163.4288,163.4543,8452.0
2019-05-06 14:00:00,191.88,191.92,191.81,191.88,10480.0,163.4458,163.4799,163.3862,163.4458,10480.0
2019-05-06 14:05:00,191.85,191.85,191.65,191.69,5320.0,163.4203,163.4203,163.2499,163.284,5320.0
2019-05-06 14:10:00,191.69,191.76,191.54,191.58,25158.0,163.284,163.3436,163.1562,163.1903,25158.0
2019-05-06 14:15:00,191.58,191.76,191.57,191.71,9051.0,163.1903,163.3436,163.1818,163.301,9051.0
2019-05-06 14:20:00,191.73,191.75,191.5,191.55,11267.0,163.3181,163.3351,163.1221,163.1647,11267.0
2019-05-06 14:25:00,191.56,191.67,191.52,191.64,11457.0,163.1733,163.267,163.1392,163.2414,11457.0
2019-05-06 14:30:00,191.66,191.67,191.46,191.59,14207.0,163.2584,163.267,163.0881,163.1988,14207.0
2019-05-06 14:35:00,191.59,191.83,191.58,191.83,12104.0,163.1988,163.4032,163.1903,163.4032,12104.0
2019-05-06 14:40:00,191.83,192.01,191.81,191.99,11516.0,163.4032,163.5566,163.3862,163.5395,11516.0
2019-05-06 14:45:00,192.0,192.15,191.94,192.12,15964.0,163.548,163.6758,163.4969,163.6503,15964.0
2019-05-06 14:50:00,192.13,192.16,192.01,192.09,12323.0,163.6588,163.6843,163.5566,163.6247,12323.0
2019-05-06 14:55:00,192.1,192.25,192.1,192.23,9930.0,163.6332,163.761,163.6332,163.744,9930.0
2019-05-06 15:00:00,192.26,192.43,192.22,192.31,6559.0,163.7695,163.9143,163.7354,163.8121,6559.0
2019-05-06 15:05:00,192.32,192.32,192.19,192.19,8954.0,163.8206,163.8206,163.7099,163.7099,8954.0
2019-05-06 15:10:00,192.25,192.36,192.16,192.27,14554.0,163.761,163.8547,163.6843,163.778,14554.0
2019-05-06 15:15:00,192.33,192.49,192.32,192.48,13050.0,163.8291,163.9654,163.8206,163.9569,13050.0
2019-05-06 15:20:00,192.48,192.57,192.33,192.52,15178.0,163.9569,164.0336,163.8291,163.991,15178.0
2019-05-06 15:25:00,192.53,192.6,192.4,192.41,14750.0,163.9995,164.0591,163.8888,163.8973,14750.0
2019-05-06 15:30:00,192.42,192.46,192.27,192.4,15724.0,163.9058,163.9399,163.778,163.8888,15724.0
2019-05-06 15:35:00,192.39,192.6,192.36,192.56,8762.0,163.8803,164.0591,163.8547,164.0251,8762.0
2019-05-06 15:40:00,192.58,192.59,192.35,192.38,15925.0,164.0421,164.0506,163.8462,163.8717,15925.0
2019-05-06 15:45:00,192.36,192.4,192.3,192.4,29161.0,163.8547,163.8888,163.8036,163.8888,29161.0
2019-05-06 15:50:00,192.43,192.57,192.37,192.47,55049.0,163.9143,164.0336,163.8632,163.9484,55049.0
2019-05-06 15:55:00,192.45,192.45,192.14,192.19,72222.0,163.9314,163.9314,163.6673,163.7099,72222.0
2019-05-07 09:30:00,191.97,192.31,191.32,191.32,26231.0,163.5225,163.8121,162.9688,162.9688,26231.0
2019-05-07 09:35:00,191.5,191.93,191.16,191.23,14406.0,163.1221,163.4884,162.8325,162.8922,14406.0
2019-05-07 09:40:00,191.2,191.3,190.84,191.2,18793.0,162.8666,162.9518,162.5599,162.8666,18793.0
2019-05-07 09:45:00,191.18,191.34,190.5,190.79,19856.0,162.8496,162.9859,162.2703,162.5174,19856.0
2019-05-07 09:50:00,190.68,190.85,190.5,190.61,8896.0,162.4237,162.5685,162.2703,162.364,8896.0
2019-05-07 09:55:00,190.59,190.95,190.45,190.45,6766.0,162.347,162.6536,162.2277,162.2277,6766.0
2019-05-07 10:00:00,190.37,190.78,190.06,190.06,10360.0,162.1596,162.5088,161.8955,161.8955,10360.0
2019-05-07 10:05:00,190.1,190.44,189.89,190.33,9693.0,161.9296,162.2192,161.7507,162.1255,9693.0
2019-05-07 10:10:00,190.32,190.75,190.28,190.64,8376.0,162.117,162.4833,162.0829,162.3896,8376.0
2019-05-07 10:15:00,190.58,190.58,190.24,190.3,10303.0,162.3385,162.3385,162.0489,162.1,10303.0
2019-05-07 10:20:00,190.28,190.33,190.1,190.1,8659.0,162.0829,162.1255,161.9296,161.9296,8659.0
2019-05-07 10:25:00,190.05,190.59,189.96,190.56,15367.0,161.887,162.347,161.8104,162.3214,15367.0
2019-05-07 10:30:00,190.51,190.62,190.4,190.52,11031.0,162.2788,162.3725,162.1851,162.2874,11031.0
2019-05-07 10:35:00,190.56,190.68,190.34,190.42,9124.0,162.3214,162.4237,162.134,162.2022,9124.0
2019-05-07 10:40:00,190.38,190.38,189.96,189.99,8931.0,162.1681,162.1681,161.8104,161.8359,8931.0
2019-05-07 10:45:00,189.98,190.6,189.97,190.55,7047.0,161.8274,162.3555,161.8189,162.3129,7047.0
2019-05-07 10:50:00,190.55,190.83,190.54,190.65,5766.0,162.3129,162.5514,162.3044,162.3981,5766.0
2019-05-07 10:55:00,190.73,190.84,190.6,190.78,8466.0,162.4662,162.5599,162.3555,162.5088,8466.0
2019-05-07 11:00:00,190.72,190.86,190.63,190.78,7390.0,162.4577,162.577,162.3811,162.5088,7390.0
2019-05-07 11:05:00,190.85,191.04,190.71,190.97,20593.0,162.5685,162.7303,162.4492,162.6707,20593.0
2019-05-07 11:10:00,190.98,191.29,190.92,191.25,10958.0,162.6792,162.9433,162.6281,162.9092,10958.0
2019-05-07 11:15:00,191.2,191.37,191.19,191.37,9494.0,162.8666,163.0114,162.8581,163.0114,9494.0
2019-05-07 11:20:00,191.31,191.33,190.94,190.94,15035.0,162.9603,162.9773,162.6451,162.6451,15035.0
2019-05-07 11:25:00,190.89,191.13,190.67,191.13,8494.0,162.6025,162.807,162.4151,162.807,8494.0
2019-05-07 11:30:00,191.19,191.3,191.15,191.2,5382.0,162.8581,162.9518,162.824,162.8666,5382.0
2019-05-07 11:35:00,191.25,191.25,190.76,190.94,10622.0,162.9092,162.9092,162.4918,162.6451,10622.0
2019-05-07 11:40:00,190.93,191.03,190.55,190.58,8502.0,162.6366,162.7218,162.3129,162.3385,8502.0
2019-05-07 11:45:00,190.53,190.57,190.28,190.5,9589.0,162.2959,162.33,162.0829,162.2703,9589.0
2019-05-07 11:50:00,190.47,190.49,190.16,190.25,6615.0,162.2448,162.2618,161.9807,162.0574,6615.0
2019-05-07 11:55:00,190.37,190.38,190.11,190.23,6004.0,162.1596,162.1681,161.9381,162.0403,6004.0
2019-05-07 12:00:00,190.24,190.33,190.06,190.32,7102.0,162.0489,162.1255,161.8955,162.117,7102.0
2019-05-07 12:05:00,190.32,190.6,190.28,190.35,8159.0,162.117,162.3555,162.0829,162.1426,8159.0
2019-05-07 12:10:00,190.42,190.43,190.26,190.34,5467.0,162.2022,162.2107,162.0659,162.134,5467.0
2019-05-07 12:15:00,190.28,190.54,190.26,190.5,5121.0,162.0829,162.3044,162.0659,162.2703,5121.0
2019-05-07 12:20:00,190.57,190.71,190.56,190.71,6472.0,162.33,162.4492,162.3214,162.4492,6472.0
2019-05-07 12:25:00,190.69,190.97,190.67,190.78,7977.0,162.4322,162.6707,162.4151,162.5088,7977.0
2019-05-07 12:30:00,190.78,191.09,190.78,190.94,7086.0,162.5088,162.7729,162.5088,162.6451,7086.0
2019-05-07 12:35:00,190.97,191.04,190.82,190.93,8046.0,162.6707,162.7303,162.5429,162.6366,8046.0
2019-05-07 12:40:00,190.95,191.0,190.84,190.89,5893.0,162.6536,162.6962,162.5599,162.6025,5893.0
2019-05-07 12:45:00,190.85,191.03,190.82,190.98,7627.0,162.5685,162.7218,162.5429,162.6792,7627.0
2019-05-07 12:50:00,191.0,191.16,191.0,191.02,6072.0,162.6962,162.8325,162.6962,162.7133,6072.0
2019-05-07 12:55:00,191.0,191.04,190.82,190.86,8350.0,162.6962,162.7303,162.5429,162.577,8350.0
2019-05-07 13:00:00,190.82,190.88,190.56,190.56,8054.0,162.5429,162.594,162.3214,162.3214,8054.0
2019-05-07 13:05:00,190.53,190.66,190.46,190.61,7597.0,162.2959,162.4066,162.2363,162.364,7597.0
2019-05-07 13:10:00,190.54,190.64,190.37,190.57,8997.0,162.3044,162.3896,162.1596,162.33,8997.0
2019-05-07 13:15:00,190.46,190.54,190.31,190.37,8904.0,162.2363,162.3044,162.1085,162.1596,8904.0
2019-05-07 13:20:00,190.4,190.48,190.17,190.32,5836.0,162.1851,162.2533,161.9892,162.117,5836.0
2019-05-07 13:25:00,190.3,190.32,190.06,190.1,8682.0,162.1,162.117,161.8955,161.9296,8682.0
2019-05-07 13:30:00,190.06,190.3,190.0,190.25,8126.0,161.8955,162.1,161.8444,162.0574,8126.0
2019-05-07 13:35:00,190.23,190.34,190.12,190.31,6703.0,162.0403,162.134,161.9466,162.1085,6703.0
2019-05-07 13:40:00,190.23,190.26,190.08,190.15,7639.0,162.0403,162.0659,161.9126,161.9722,7639.0
2019-05-07 13:45:00,190.16,190.21,190.0,190.06,33923.0,161.9807,162.0233,161.8444,161.8955,33923.0
2019-05-07 13:50:00,190.09,190.22,190.05,190.22,9334.0,161.9211,162.0318,161.887,162.0318,9334.0
2019-05-07 13:55:00,190.22,190.6,190.21,190.49,10453.0,162.0318,162.3555,162.0233,162.2618,10453.0
2019-05-07 14:00:00,190.4,190.71,190.4,190.46,6181.0,162.1851,162.4492,162.1851,162.2363,6181.0
2019-05-07 14:05:00,190.41,190.87,190.39,190.69,6309.0,162.1937,162.5855,162.1766,162.4322,6309.0
2019-05-07 14:10:00,190.71,190.78,190.41,190.69,8282.0,162.4492,162.5088,162.1937,162.4322,8282.0
2019-05-07 14:15:00,190.7,190.76,190.4,190.52,4838.0,162.4407,162.4918,162.1851,162.2874,4838.0
2019-05-07 14:20:00,190.5,190.64,190.28,190.28,9251.0,162.2703,162.3896,162.0829,162.0829,9251.0
2019-05-07 14:25:00,190.29,190.37,189.84,189.88,10838.0,162.0914,162.1596,161.7081,161.7422,10838.0
2019-05-07 14:30:00,189.99,190.05,189.42,189.44,13094.0,161.8359,161.887,161.3504,161.3674,13094.0
2019-05-07 14:35:00,189.44,189.69,189.35,189.63,10162.0,161.3674,161.5804,161.2907,161.5293,10162.0
2019-05-07 14:40:00,189.69,189.87,189.68,189.78,5129.0,161.5804,161.7337,161.5718,161.657,5129.0
2019-05-07 14:45:00,189.82,189.82,189.45,189.45,5841.0,161.6911,161.6911,161.3759,161.3759,5841.0
2019-05-07 14:50:00,189.48,189.75,189.47,189.75,5310.0,161.4015,161.6315,161.393,161.6315,5310.0
2019-05-07 14:55:00,189.73,189.99,189.67,189.81,10379.0,161.6144,161.8359,161.5633,161.6826,10379.0
2019-05-07 15:00:00,189.87,189.93,189.55,189.72,11401.0,161.7337,161.7848,161.4611,161.6059,11401.0
2019-05-07 15:05:00,189.71,189.75,189.46,189.73,10790.0,161.5974,161.6315,161.3844,161.6144,10790.0
2019-05-07 15:10:00,189.74,189.91,189.68,189.82,7623.0,161.623,161.7678,161.5718,161.6911,7623.0
2019-05-07 15:15:00,189.83,189.98,189.65,189.89,8852.0,161.6996,161.8274,161.5463,161.7507,8852.0
2019-05-07 15:20:00,189.94,190.23,189.94,190.04,15619.0,161.7933,162.0403,161.7933,161.8785,15619.0
2019-05-07 15:25:00,190.0,190.11,189.71,189.71,9271.0,161.8444,161.9381,161.5974,161.5974,9271.0
2019-05-07 15:30:00,189.69,189.72,189.09,189.21,21521.0,161.5804,161.6059,161.0693,161.1715,21521.0
2019-05-07 15:35:00,189.23,189.24,188.53,188.68,30872.0,161.1885,161.197,160.5923,160.72,30872.0
2019-05-07 15:40:00,188.69,189.51,188.64,189.47,20225.0,160.7285,161.427,160.686,161.393,20225.0
2019-05-07 15:45:00,189.46,189.7,189.32,189.61,35165.0,161.3844,161.5889,161.2652,161.5122,35165.0
2019-05-07 15:50:00,189.61,189.96,189.47,189.87,27131.0,161.5122,161.8104,161.393,161.7337,27131.0
2019-05-07 15:55:00,189.87,190.14,189.59,189.86,61156.0,161.7337,161.9637,161.4952,161.7252,61156.0
2019-05-08 09:30:00,190.17,191.45,190.17,191.4,35078.0,161.9892,163.0796,161.9892,163.037,35078.0
2019-05-08 09:35:00,191.4,192.49,190.9,190.9,22175.0,163.037,163.9654,162.6111,162.6111,22175.0
2019-05-08 09:40:00,190.91,191.52,190.67,190.85,7992.0,162.6196,163.1392,162.4151,162.5685,7992.0
2019-05-08 09:45:00,190.84,191.26,190.63,190.73,13888.0,162.5599,162.9177,162.3811,162.4662,13888.0
2019-05-08 09:50:00,190.48,191.03,190.43,190.88,10705.0,162.2533,162.7218,162.2107,162.594,10705.0
2019-05-08 09:55:00,191.02,191.48,191.02,191.44,4529.0,162.7133,163.1051,162.7133,163.071,4529.0
2019-05-08 10:00:00,191.46,191.6,191.03,191.36,17665.0,163.0881,163.2073,162.7218,163.0029,17665.0
2019-05-08 10:05:00,191.29,192.11,191.25,192.06,22533.0,162.9433,163.6417,162.9092,163.5992,22533.0
2019-05-08 10:10:00,192.0,192.71,191.96,192.69,17514.0,163.548,164.1528,163.514,164.1358,17514.0
2019-05-08 10:15:00,192.68,192.98,192.52,192.52,10464.0,164.1273,164.3828,163.991,163.991,10464.0
2019-05-08 10:20:00,192.61,192.74,192.34,192.65,8201.0,164.0677,164.1784,163.8377,164.1017,8201.0
2019-05-08 10:25:00,192.57,192.9,192.38,192.65,10561.0,164.0336,164.3147,163.8717,164.1017,10561.0
2019-05-08 10:30:00,192.61,192.92,192.46,192.86,6280.0,164.0677,164.3317,163.9399,164.2806,6280.0
2019-05-08 10:35:00,192.83,192.84,192.37,192.49,9280.0,164.2551,164.2636,163.8632,163.9654,9280.0
2019-05-08 10:40:00,192.42,192.77,192.42,192.66,5934.0,163.9058,164.2039,163.9058,164.1102,5934.0
2019-05-08 10:45:00,192.68,192.82,192.54,192.7,5558.0,164.1273,164.2465,164.008,164.1443,5558.0
2019-05-08 10:50:00,192.66,192.86,192.66,192.83,18833.0,164.1102,164.2806,164.1102,164.2551,18833.0
2019-05-08 10:55:00,192.85,193.11,192.82,193.0,10128.0,164.2721,164.4936,164.2465,164.3999,10128.0
2019-05-08 11:00:00,193.06,193.51,192.81,193.24,15257.0,164.451,164.8343,164.238,164.6043,15257.0
2019-05-08 11:05:00,193.22,193.29,192.98,193.13,11329.0,164.5873,164.6469,164.3828,164.5106,11329.0
2019-05-08 11:10:00,193.09,193.21,192.99,193.08,9880.0,164.4765,164.5787,164.3913,164.468,9880.0
2019-05-08 11:15:00,193.1,193.2,192.92,192.95,8718.0,164.485,164.5702,164.3317,164.3573,8718.0
2019-05-08 11:20:00,192.95,193.13,192.58,192.68,8276.0,164.3573,164.5106,164.0421,164.1273,8276.0
2019-05-08 11:25:00,192.68,193.05,192.58,192.9,10960.0,164.1273,164.4425,164.0421,164.3147,10960.0
2019-05-08 11:30:00,192.89,193.06,192.42,192.49,18330.0,164.3062,164.451,163.9058,163.9654,18330.0
2019-05-08 11:35:00,192.41,192.51,192.24,192.35,9970.0,163.8973,163.9825,163.7525,163.8462,9970.0
2019-05-08 11:40:00,192.43,192.72,192.41,192.66,6386.0,163.9143,164.1614,163.8973,164.1102,6386.0
2019-05-08 11:45:00,192.67,192.94,192.63,192.87,5309.0,164.1188,164.3488,164.0847,164.2891,5309.0
2019-05-08 11:50:00,192.91,192.91,192.53,192.74,8731.0,164.3232,164.3232,163.9995,164.1784,8731.0
2019-05-08 11:55:00,192.7,192.95,192.68,192.86,11797.0,164.1443,164.3573,164.1273,164.2806,11797.0
2019-05-08 12:00:00,192.85,192.91,192.4,192.41,10951.0,164.2721,164.3232,163.8888,163.8973,10951.0
2019-05-08 12:05:00,192.45,192.59,192.4,192.52,6467.0,163.9314,164.0506,163.8888,163.991,6467.0
2019-05-08 12:10:00,192.52,192.61,192.41,192.47,7554.0,163.991,164.0677,163.8973,163.9484,7554.0
2019-05-08 12:15:00,192.55,192.81,192.55,192.81,4245.0,164.0165,164.238,164.0165,164.238,4245.0
2019-05-08 12:20:00,192.84,192.9,192.75,192.84,15955.0,164.2636,164.3147,164.1869,164.2636,15955.0
2019-05-08 12:25:00,192.82,193.0,192.66,193.0,9412.0,164.2465,164.3999,164.1102,164.3999,9412.0
2019-05-08 12:30:00,192.97,193.11,192.89,193.09,5829.0,164.3743,164.4936,164.3062,164.4765,5829.0
2019-05-08 12:35:00,193.02,193.11,192.94,193.01,7031.0,164.4169,164.4936,164.3488,164.4084,7031.0
2019-05-08 12:40:00,193.02,193.17,192.91,193.1,6686.0,164.4169,164.5447,164.3232,164.485,6686.0
2019-05-08 12:45:00,193.11,193.17,192.87,192.9,7318.0,164.4936,164.5447,164.2891,164.3147,7318.0
2019-05-08 12:50:00,192.87,193.11,192.86,193.08,4317.0,164.2891,164.4936,164.2806,164.468,4317.0
2019-05-08 12:55:00,193.09,193.25,193.06,193.06,4910.0,164.4765,164.6128,164.451,164.451,4910.0
2019-05-08 13:00:00,193.08,193.11,192.81,192.88,9818.0,164.468,164.4936,164.238,164.2976,9818.0
2019-05-08 13:05:00,192.9,192.98,192.74,192.74,5126.0,164.3147,164.3828,164.1784,164.1784,5126.0
2019-05-08 13:10:00,192.75,192.96,192.75,192.94,4000.0,164.1869,164.3658,164.1869,164.3488,4000.0
2019-05-08 13:15:00,192.93,193.08,192.92,192.95,8474.0,164.3402,164.468,164.3317,164.3573,8474.0
2019-05-08 13:20:00,192.91,193.07,192.86,192.99,14741.0,164.3232,164.4595,164.2806,164.3913,14741.0
2019-05-08 13:25:00,193.02,193.16,192.94,193.16,4061.0,164.4169,164.5362,164.3488,164.5362,4061.0
2019-05-08 13:30:00,193.18,193.25,193.13,193.14,5800.0,164.5532,164.6128,164.5106,164.5191,5800.0
2019-05-08 13:35:00,193.12,193.13,193.01,193.06,3737.0,164.5021,164.5106,164.4084,164.451,3737.0
2019-05-08 13:40:00,193.04,193.04,192.9,193.0,13984.0,164.4339,164.4339,164.3147,164.3999,13984.0
2019-05-08 13:45:00,192.99,193.1,192.93,193.0,4465.0,164.3913,164.485,164.3402,164.3999,4465.0
2019-05-08 13:50:00,192.96,193.1,192.94,193.08,5835.0,164.3658,164.485,164.3488,164.468,5835.0
2019-05-08 13:55:00,193.08,193.11,193.01,193.07,4708.0,164.468,164.4936,164.4084,164.4595,4708.0
2019-05-08 14:00:00,193.09,193.11,192.82,192.83,8404.0,164.4765,164.4936,164.2465,164.2551,8404.0
2019-05-08 14:05:00,192.81,192.99,192.76,192.89,5852.0,164.238,164.3913,164.1954,164.3062,5852.0
2019-05-08 14:10:00,192.85,192.91,192.59,192.65,5741.0,164.2721,164.3232,164.0506,164.1017,5741.0
2019-05-08 14:15:00,192.66,192.78,192.62,192.67,3496.0,164.1102,164.2125,164.0762,164.1188,3496.0
2019-05-08 14:20:00,192.64,192.79,192.64,192.75,4683.0,164.0932,164.221,164.0932,164.1869,4683.0
2019-05-08 14:25:00,192.68,192.72,192.48,192.57,4089.0,164.1273,164.1614,163.9569,164.0336,4089.0
2019-05-08 14:30:00,192.58,192.75,192.52,192.65,6591.0,164.0421,164.1869,163.991,164.1017,6591.0
2019-05-08 14:35:00,192.61,192.64,192.48,192.59,6389.0,164.0677,164.0932,163.9569,164.0506,6389.0
2019-05-08 14:40:00,192.61,192.8,192.61,192.72,4292.0,164.0677,164.2295,164.0677,164.1614,4292.0
2019-05-08 14:45:00,192.72,192.72,192.53,192.61,9475.0,164.1614,164.1614,163.9995,164.0677,9475.0
2019-05-08 14:50:00,192.59,192.61,192.39,192.6,6042.0,164.0506,164.0677,163.8803,164.0591,6042.0
2019-05-08 14:55:00,192.56,192.69,192.52,192.68,4300.0,164.0251,164.1358,163.991,164.1273,4300.0
2019-05-08 15:00:00,192.68,192.76,192.53,192.55,5138.0,164.1273,164.1954,163.9995,164.0165,5138.0
2019-05-08 15:05:00,192.52,192.6,192.48,192.57,7795.0,163.991,164.0591,163.9569,164.0336,7795.0
2019-05-08 15:10:00,192.52,192.69,192.52,192.69,4655.0,163.991,164.1358,163.991,164.1358,4655.0
2019-05-08 15:15:00,192.69,192.86,192.66,192.78,6996.0,164.1358,164.2806,164.1102,164.2125,6996.0
2019-05-08 15:20:00,192.8,192.9,192.78,192.85,6000.0,164.2295,164.3147,164.2125,164.2721,6000.0
2019-05-08 15:25:00,192.85,192.91,192.77,192.91,8354.0,164.2721,164.3232,164.2039,164.3232,8354.0
2019-05-08 15:30:00,192.94,192.94,192.65,192.67,8065.0,164.3488,164.3488,164.1017,164.1188,8065.0
2019-05-08 15:35:00,192.68,192.84,192.67,192.7,14610.0,164.1273,164.2636,164.1188,164.1443,14610.0
2019-05-08 15:40:00,192.66,192.68,192.43,192.52,18974.0,164.1102,164.1273,163.9143,163.991,18974.0
2019-05-08 15:45:00,192.53,192.53,192.12,192.15,17643.0,163.9995,163.9995,163.6503,163.6758,17643.0
2019-05-08 15:50:00,192.16,192.26,191.8,191.93,38511.0,163.6843,163.7695,163.3777,163.4884,38511.0
2019-05-08 15:55:00,191.9,191.94,191.59,191.72,84656.0,163.4629,163.4969,163.1988,163.3095,84656.0
2019-05-09 09:30:00,191.71,191.82,190.86,191.54,41342.0,163.301,163.3947,162.577,163.1562,41342.0
2019-05-09 09:35:00,191.55,192.3,191.48,192.15,12200.0,163.1647,163.8036,163.1051,163.6758,12200.0
2019-05-09 09:40:00,192.18,192.18,191.08,191.08,18922.0,163.7014,163.7014,162.7644,162.7644,18922.0
2019-05-09 09:45:00,191.12,191.33,190.88,191.04,17152.0,162.7985,162.9773,162.594,162.7303,17152.0
2019-05-09 09:50:00,191.03,191.17,190.89,190.9,11570.0,162.7218,162.841,162.6025,162.6111,11570.0
2019-05-09 09:55:00,190.98,191.03,190.34,190.42,8395.0,162.6792,162.7218,162.134,162.2022,8395.0
2019-05-09 10:00:00,190.32,190.46,190.16,190.21,10415.0,162.117,162.2363,161.9807,162.0233,10415.0
2019-05-09 10:05:00,190.18,190.81,190.09,190.81,5204.0,161.9977,162.5344,161.9211,162.5344,5204.0
2019-05-09 10:10:00,190.72,190.99,190.64,190.89,8145.0,162.4577,162.6877,162.3896,162.6025,8145.0
2019-05-09 10:15:00,190.94,190.99,190.51,190.82,9598.0,162.6451,162.6877,162.2788,162.5429,9598.0
2019-05-09 10:20:00,190.67,190.78,190.57,190.78,5323.0,162.4151,162.5088,162.33,162.5088,5323.0
2019-05-09 10:25:00,190.71,190.86,190.5,190.8,4002.0,162.4492,162.577,162.2703,162.5259,4002.0
2019-05-09 10:30:00,190.79,190.84,190.64,190.67,4109.0,162.5174,162.5599,162.3896,162.4151,4109.0
2019-05-09 10:35:00,190.67,190.97,190.67,190.82,19010.0,162.4151,162.6707,162.4151,162.5429,19010.0
2019-05-09 10:40:00,190.91,191.42,190.87,191.35,11656.0,162.6196,163.054,162.5855,162.9944,11656.0
2019-05-09 10:45:00,191.39,191.46,191.23,191.35,6020.0,163.0284,163.0881,162.8922,162.9944,6020.0
2019-05-09 10:50:00,191.37,191.69,191.31,191.34,7899.0,163.0114,163.284,162.9603,162.9859,7899.0
2019-05-09 10:55:00,191.31,191.32,190.89,191.07,10812.0,162.9603,162.9688,162.6025,162.7559,10812.0
2019-05-09 11:00:00,191.01,191.23,190.97,191.06,8942.0,162.7048,162.8922,162.6707,162.7473,8942.0
2019-05-09 11:05:00,191.07,191.08,190.67,190.74,10957.0,162.7559,162.7644,162.4151,162.4748,10957.0
2019-05-09 11:10:00,190.73,190.82,190.56,190.74,5499.0,162.4662,162.5429,162.3214,162.4748,5499.0
2019-05-09 11:15:00,190.73,190.84,190.63,190.63,8896.0,162.4662,162.5599,162.3811,162.3811,8896.0
2019-05-09 11:20:00,190.64,190.72,190.52,190.6,11433.0,162.3896,162.4577,162.2874,162.3555,11433.0
2019-05-09 11:25:00,190.65,190.66,190.45,190.63,8930.0,162.3981,162.4066,162.2277,162.3811,8930.0
2019-05-09 11:30:00,190.65,190.99,190.65,190.99,7251.0,162.3981,162.6877,162.3981,162.6877,7251.0
2019-05-09 11:35:00,191.0,191.06,190.89,190.89,6344.0,162.6962,162.7473,162.6025,162.6025,6344.0
2019-05-09 11:40:00,190.88,190.98,190.78,190.96,8252.0,162.594,162.6792,162.5088,162.6622,8252.0
2019-05-09 11:45:00,191.0,191.29,191.0,191.25,7220.0,162.6962,162.9433,162.6962,162.9092,7220.0
2019-05-09 11:50:00,191.26,191.28,191.02,191.28,5980.0,162.9177,162.9347,162.7133,162.9347,5980.0
2019-05-09 11:55:00,191.3,191.3,191.1,191.12,4550.0,162.9518,162.9518,162.7814,162.7985,4550.0
2019-05-09 12:00:00,191.04,191.33,191.04,191.18,7395.0,162.7303,162.9773,162.7303,162.8496,7395.0
2019-05-09 12:05:00,191.17,191.54,191.12,191.51,10707.0,162.841,163.1562,162.7985,163.1307,10707.0
2019-05-09 12:10:00,191.57,191.78,191.57,191.6,3659.0,163.1818,163.3607,163.1818,163.2073,3659.0
2019-05-09 12:15:00,191.58,191.87,191.57,191.78,8856.0,163.1903,163.4373,163.1818,163.3607,8856.0
2019-05-09 12:20:00,191.76,191.76,191.52,191.74,7793.0,163.3436,163.3436,163.1392,163.3266,7793.0
2019-05-09 12:25:00,191.76,192.21,191.72,192.13,12334.0,163.3436,163.7269,163.3095,163.6588,12334.0
2019-05-09 12:30:00,192.14,192.42,192.11,192.3,14299.0,163.6673,163.9058,163.6417,163.8036,14299.0
2019-05-09 12:35:00,192.28,192.69,192.28,192.49,11744.0,163.7866,164.1358,163.7866,163.9654,11744.0
2019-05-09 12:40:00,192.53,192.78,192.34,192.42,6226.0,163.9995,164.2125,163.8377,163.9058,6226.0
2019-05-09 12:45:00,192.41,192.5,192.2,192.41,6635.0,163.8973,163.974,163.7184,163.8973,6635.0
2019-05-09 12:50:00,192.4,192.68,192.38,192.64,4172.0,163.8888,164.1273,163.8717,164.0932,4172.0
2019-05-09 12:55:00,192.66,192.66,192.4,192.43,6258.0,164.1102,164.1102,163.8888,163.9143,6258.0
2019-05-09 13:00:00,192.47,192.62,192.46,192.62,6234.0,163.9484,164.0762,163.9399,164.0762,6234.0
2019-05-09 13:05:00,192.66,192.68,192.28,192.33,4770.0,164.1102,164.1273,163.7866,163.8291,4770.0
2019-05-09 13:10:00,192.35,192.67,192.21,192.66,7057.0,163.8462,164.1188,163.7269,164.1102,7057.0
2019-05-09 13:15:00,192.76,192.76,192.49,192.55,8951.0,164.1954,164.1954,163.9654,164.0165,8951.0
2019-05-09 13:20:00,192.45,192.49,192.31,192.44,4140.0,163.9314,163.9654,163.8121,163.9228,4140.0
2019-05-09 13:25:00,192.46,192.52,192.3,192.3,3729.0,163.9399,163.991,163.8036,163.8036,3729.0
2019-05-09 13:30:00,192.37,192.37,192.14,192.27,5430.0,163.8632,163.8632,163.6673,163.778,5430.0
2019-05-09 13:35:00,192.27,192.4,192.21,192.4,6130.0,163.778,163.8888,163.7269,163.8888,6130.0
2019-05-09 13:40:00,192.37,192.44,192.31,192.43,4702.0,163.8632,163.9228,163.8121,163.9143,4702.0
2019-05-09 13:45:00,192.43,192.62,192.37,192.62,3795.0,163.9143,164.0762,163.8632,164.0762,3795.0
2019-05-09 13:50:00,192.58,192.58,192.14,192.14,5849.0,164.0421,164.0421,163.6673,163.6673,5849.0
2019-05-09 13:55:00,192.16,192.27,192.06,192.17,4321.0,163.6843,163.778,163.5992,163.6929,4321.0
2019-05-09 14:00:00,192.2,192.45,192.2,192.42,11044.0,163.7184,163.9314,163.7184,163.9058,11044.0
2019-05-09 14:05:00,192.46,192.49,192.31,192.42,5808.0,163.9399,163.9654,163.8121,163.9058,5808.0
2019-05-09 14:10:00,192.41,192.48,192.24,192.48,5626.0,163.8973,163.9569,163.7525,163.9569,5626.0
2019-05-09 14:15:00,192.48,192.52,192.4,192.41,2459.0,163.9569,163.991,163.8888,163.8973,2459.0
2019-05-09 14:20:00,192.4,192.52,192.23,192.26,3600.0,163.8888,163.991,163.744,163.7695,3600.0
2019-05-09 14:25:00,192.31,192.49,192.27,192.49,6128.0,163.8121,163.9654,163.778,163.9654,6128.0
2019-05-09 14:30:00,192.53,192.68,192.51,192.59,5550.0,163.9995,164.1273,163.9825,164.0506,5550.0
2019-05-09 14:35:00,192.65,192.92,192.48,192.48,8699.0,164.1017,164.3317,163.9569,163.9569,8699.0
2019-05-09 14:40:00,192.53,192.7,192.51,192.59,3385.0,163.9995,164.1443,163.9825,164.0506,3385.0
2019-05-09 14:45:00,192.61,192.62,192.25,192.32,5981.0,164.0677,164.0762,163.761,163.8206,5981.0
2019-05-09 14:50:00,192.31,192.44,192.21,192.34,7394.0,163.8121,163.9228,163.7269,163.8377,7394.0
2019-05-09 14:55:00,192.24,192.25,191.86,191.98,8263.0,163.7525,163.761,163.4288,163.531,8263.0
2019-05-09 15:00:00,192.0,192.04,191.78,191.94,4902.0,163.548,163.5821,163.3607,163.4969,4902.0
2019-05-09 15:05:00,191.96,191.98,191.78,191.87,9953.0,163.514,163.531,163.3607,163.4373,9953.0
2019-05-09 15:10:00,191.88,191.96,191.8,191.9,6549.0,163.4458,163.514,163.3777,163.4629,6549.0
2019-05-09 15:15:00,191.92,192.11,191.91,192.11,8936.0,163.4799,163.6417,163.4714,163.6417,8936.0
2019-05-09 15:20:00,192.14,192.22,191.98,192.13,7290.0,163.6673,163.7354,163.531,163.6588,7290.0
2019-05-09 15:25:00,192.12,192.41,192.11,192.38,9909.0,163.6503,163.8973,163.6417,163.8717,9909.0
2019-05-09 15:30:00,192.41,192.59,192.39,192.47,8551.0,163.8973,164.0506,163.8803,163.9484,8551.0
2019-05-09 15:35:00,192.48,192.48,192.3,192.44,9484.0,163.9569,163.9569,163.8036,163.9228,9484.0
2019-05-09 15:40:00,192.43,192.43,192.26,192.36,9174.0,163.9143,163.9143,163.7695,163.8547,9174.0
2019-05-09 15:45:00,192.34,192.52,192.11,192.11,14635.0,163.8377,163.991,163.6417,163.6417,14635.0
2019-05-09 15:50:00,192.09,192.58,192.04,192.53,22739.0,163.6247,164.0421,163.5821,163.9995,22739.0
2019-05-09 15:55:00,192.52,192.63,192.37,192.52,64015.0,163.991,164.0847,163.8632,163.991,64015.0
2019-05-10 09:30:00,192.51,192.91,192.33,192.65,15000.0,163.9825,164.3232,163.8291,164.1017,15000.0
2019-05-10 09:35:00,192.72,193.23,192.63,193.23,11946.0,164.1614,164.5958,164.0847,164.5958,11946.0
2019-05-10 09:40:00,193.04,193.38,193.04,193.2,6633.0,164.4339,164.7236,164.4339,164.5702,6633.0
2019-05-10 09:45:00,193.3,193.3,192.54,192.66,7834.0,164.6554,164.6554,164.008,164.1102,7834.0
2019-05-10 09:50:00,192.77,193.0,192.62,192.95,6804.0,164.2039,164.3999,164.0762,164.3573,6804.0
2019-05-10 09:55:00,192.88,193.61,192.86,193.61,4758.0,164.2976,164.9195,164.2806,164.9195,4758.0
2019-05-10 10:00:00,193.53,193.6,193.31,193.6,7312.0,164.8513,164.9109,164.6639,164.9109,7312.0
2019-05-10 10:05:00,193.65,194.32,193.56,194.13,11311.0,164.9535,165.5243,164.8769,165.3624,11311.0
2019-05-10 10:10:00,194.2,194.26,193.49,193.49,14512.0,165.422,165.4731,164.8173,164.8173,14512.0
2019-05-10 10:15:00,193.42,193.86,193.33,193.8,11229.0,164.7576,165.1324,164.681,165.0813,11229.0
2019-05-10 10:20:00,193.81,193.81,193.54,193.71,5700.0,165.0898,165.0898,164.8598,165.0046,5700.0
2019-05-10 10:25:00,193.78,193.87,193.36,193.45,11632.0,165.0643,165.1409,164.7065,164.7832,11632.0
2019-05-10 10:30:00,193.41,193.56,193.32,193.5,7886.0,164.7491,164.8769,164.6724,164.8258,7886.0
2019-05-10 10:35:00,193.5,193.8,193.47,193.71,12654.0,164.8258,165.0813,164.8002,165.0046,12654.0
2019-05-10 10:40:00,193.71,193.72,193.12,193.34,8381.0,165.0046,165.0132,164.5021,164.6895,8381.0
2019-05-10 10:45:00,193.34,193.64,193.25,193.39,8126.0,164.6895,164.945,164.6128,164.7321,8126.0
2019-05-10 10:50:00,193.39,193.61,193.33,193.52,7694.0,164.7321,164.9195,164.681,164.8428,7694.0
2019-05-10 10:55:00,193.53,193.6,193.3,193.37,4764.0,164.8513,164.9109,164.6554,164.715,4764.0
2019-05-10 11:00:00,193.38,193.49,192.92,193.06,7351.0,164.7236,164.8173,164.3317,164.451,7351.0
2019-05-10 11:05:00,193.13,193.31,193.12,193.21,5115.0,164.5106,164.6639,164.5021,164.5787,5115.0
2019-05-10 11:10:00,193.26,193.46,193.2,193.28,8917.0,164.6213,164.7917,164.5702,164.6384,8917.0
2019-05-10 11:15:00,193.32,193.42,193.09,193.17,8846.0,164.6724,164.7576,164.4765,164.5447,8846.0
2019-05-10 11:20:00,193.12,193.27,193.0,193.2,7314.0,164.5021,164.6299,164.3999,164.5702,7314.0
2019-05-10 11:25:00,193.25,193.25,192.96,192.99,4010.0,164.6128,164.6128,164.3658,164.3913,4010.0
2019-05-10 11:30:00,192.98,193.04,192.84,193.01,4406.0,164.3828,164.4339,164.2636,164.4084,4406.0
2019-05-10 11:35:00,192.95,193.37,192.92,193.28,8754.0,164.3573,164.715,164.3317,164.6384,8754.0
2019-05-10 11:40:00,193.25,193.32,193.07,193.32,5689.0,164.6128,164.6724,164.4595,164.6724,5689.0
2019-05-10 11:45:00,193.21,193.28,193.13,193.14,3883.0,164.5787,164.6384,164.5106,164.5191,3883.0
2019-05-10 11:50:00,193.19,193.24,193.05,193.22,3911.0,164.5617,164.6043,164.4425,164.5873,3911.0
2019-05-10 11:55:00,193.22,193.69,193.18,193.62,9618.0,164.5873,164.9876,164.5532,164.928,9618.0
2019-05-10 12:00:00,193.68,193.7,193.58,193.67,4587.0,164.9791,164.9961,164.8939,164.9706,4587.0
2019-05-10 12:05:00,193.7,193.74,193.56,193.72,7323.0,164.9961,165.0302,164.8769,165.0132,7323.0
2019-05-10 12:10:00,193.74,193.88,193.63,193.75,11036.0,165.0302,165.1495,164.9365,165.0387,11036.0
2019-05-10 12:15:00,193.69,194.0,193.69,193.94,6675.0,164.9876,165.2517,164.9876,165.2006,6675.0
2019-05-10 12:20:00,193.99,194.02,193.91,193.91,3610.0,165.2432,165.2687,165.175,165.175,3610.0
2019-05-10 12:25:00,193.95,194.5,193.95,194.5,5668.0,165.2091,165.6776,165.2091,165.6776,5668.0
2019-05-10 12:30:00,194.54,194.93,194.51,194.9,14394.0,165.7117,166.0439,165.6861,166.0183,14394.0
2019-05-10 12:35:00,194.9,194.93,194.59,194.59,8787.0,166.0183,166.0439,165.7542,165.7542,8787.0
2019-05-10 12:40:00,194.62,194.69,194.54,194.66,3847.0,165.7798,165.8394,165.7117,165.8139,3847.0
2019-05-10 12:45:00,194.62,194.77,194.59,194.75,6912.0,165.7798,165.9076,165.7542,165.8905,6912.0
2019-05-10 12:50:00,194.76,194.87,194.67,194.83,6617.0,165.8991,165.9928,165.8224,165.9587,6617.0
2019-05-10 12:55:00,194.84,194.87,194.72,194.82,4809.0,165.9672,165.9928,165.865,165.9502,4809.0
2019-05-10 13:00:00,194.77,195.04,194.72,194.94,7844.0,165.9076,166.1376,165.865,166.0524,7844.0
2019-05-10 13:05:00,194.87,194.94,194.68,194.7,4008.0,165.9928,166.0524,165.8309,165.8479,4008.0
2019-05-10 13:10:00,194.7,195.02,194.7,194.98,9214.0,165.8479,166.1205,165.8479,166.0865,9214.0
2019-05-10 13:15:00,194.93,195.24,194.82,195.2,8897.0,166.0439,166.3079,165.9502,166.2738,8897.0
2019-05-10 13:20:00,195.21,195.4,194.97,195.01,13369.0,166.2824,166.4442,166.0779,166.112,13369.0
2019-05-10 13:25:00,194.96,195.07,194.79,194.84,5474.0,166.0694,166.1631,165.9246,165.9672,5474.0
2019-05-10 13:30:00,194.83,195.0,194.76,194.98,7043.0,165.9587,166.1035,165.8991,166.0865,7043.0
2019-05-10 13:35:00,194.95,194.97,194.83,194.84,4018.0,166.0609,166.0779,165.9587,165.9672,4018.0
2019-05-10 13:40:00,194.79,194.86,194.7,194.76,5409.0,165.9246,165.9842,165.8479,165.8991,5409.0
2019-05-10 13:45:00,194.73,195.22,194.73,195.21,9210.0,165.8735,166.2909,165.8735,166.2824,9210.0
2019-05-10 13:50:00,195.27,195.33,195.22,195.26,6166.0,166.3335,166.3846,166.2909,166.325,6166.0
2019-05-10 13:55:00,195.23,195.31,195.15,195.16,7975.0,166.2994,166.3675,166.2313,166.2398,7975.0
2019-05-10 14:00:00,195.15,195.3,195.02,195.28,10161.0,166.2313,166.359,166.1205,166.342,10161.0
2019-05-10 14:05:00,195.26,195.29,195.1,195.1,5466.0,166.325,166.3505,166.1887,166.1887,5466.0
2019-05-10 14:10:00,195.13,195.16,194.92,195.02,6244.0,166.2142,166.2398,166.0353,166.1205,6244.0
2019-05-10 14:15:00,195.01,195.01,194.77,194.86,4892.0,166.112,166.112,165.9076,165.9842,4892.0
2019-05-10 14:20:00,194.81,194.95,194.81,194.89,5520.0,165.9416,166.0609,165.9416,166.0098,5520.0
2019-05-10 14:25:00,194.92,195.08,194.86,194.95,10930.0,166.0353,166.1716,165.9842,166.0609,10930.0
2019-05-10 14:30:00,194.96,195.06,194.84,194.94,8883.0,166.0694,166.1546,165.9672,166.0524,8883.0
2019-05-10 14:35:00,194.96,195.02,194.88,194.91,7540.0,166.0694,166.1205,166.0013,166.0268,7540.0
2019-05-10 14:40:00,194.92,195.01,194.83,194.83,5422.0,166.0353,166.112,165.9587,165.9587,5422.0
2019-05-10 14:45:00,194.78,194.98,194.77,194.97,5176.0,165.9161,166.0865,165.9076,166.0779,5176.0
2019-05-10 14:50:00,194.94,195.26,194.94,195.26,4217.0,166.0524,166.325,166.0524,166.325,4217.0
2019-05-10 14:55:00,195.32,195.4,195.17,195.27,6601.0,166.3761,166.4442,166.2483,166.3335,6601.0
2019-05-10 15:00:00,195.3,195.61,195.3,195.58,7644.0,166.359,166.6231,166.359,166.5975,7644.0
2019-05-10 15:05:00,195.54,195.55,195.31,195.55,8459.0,166.5635,166.572,166.3675,166.572,8459.0
2019-05-10 15:10:00,195.54,195.72,195.45,195.72,8631.0,166.5635,166.7168,166.4868,166.7168,8631.0
2019-05-10 15:15:00,195.71,196.12,195.57,196.12,11481.0,166.7083,167.0575,166.589,167.0575,11481.0
2019-05-10 15:20:00,196.11,196.14,195.9,196.04,9514.0,167.049,167.0746,166.8701,166.9894,9514.0
2019-05-10 15:25:00,196.06,196.23,196.02,196.03,8040.0,167.0064,167.1512,166.9723,166.9809,8040.0
2019-05-10 15:30:00,196.04,196.04,195.36,195.45,15128.0,166.9894,166.9894,166.4101,166.4868,15128.0
2019-05-10 15:35:00,195.42,195.51,195.18,195.21,15609.0,166.4612,166.5379,166.2568,166.2824,15609.0
2019-05-10 15:40:00,195.21,195.54,195.07,195.49,33289.0,166.2824,166.5635,166.1631,166.5209,33289.0
2019-05-10 15:45:00,195.46,195.76,195.38,195.42,23079.0,166.4953,166.7509,166.4272,166.4612,23079.0
2019-05-10 15:50:00,195.45,195.49,195.17,195.24,34315.0,166.4868,166.5209,166.2483,166.3079,34315.0
2019-05-10 15:55:00,195.2,195.76,195.2,195.68,102466.0,166.2738,166.7509,166.2738,166.6827,102466.0
2019-05-13 09:30:00,194.52,195.62,194.18,195.62,41074.0,165.6946,166.6316,165.405,166.6316,41074.0
2019-05-13 09:35:00,195.66,196.09,194.8,195.22,14795.0,166.6657,167.032,165.9331,166.2909,14795.0
2019-05-13 09:40:00,195.37,195.61,194.94,195.07,11969.0,166.4187,166.6231,166.0524,166.1631,11969.0
2019-05-13 09:45:00,195.12,195.65,195.07,195.28,13179.0,166.2057,166.6572,166.1631,166.342,13179.0
2019-05-13 09:50:00,195.32,195.51,194.91,195.24,12267.0,166.3761,166.5379,166.0268,166.3079,12267.0
2019-05-13 09:55:00,195.11,195.24,194.35,194.56,9298.0,166.1972,166.3079,165.5498,165.7287,9298.0
2019-05-13 10:00:00,194.49,194.78,194.36,194.43,8314.0,165.6691,165.9161,165.5583,165.618,8314.0
2019-05-13 10:05:00,194.39,194.97,194.31,194.84,9122.0,165.5839,166.0779,165.5157,165.9672,9122.0
2019-05-13 10:10:00,194.9,195.04,194.59,194.87,10021.0,166.0183,166.1376,165.7542,165.9928,10021.0
2019-05-13 10:15:00,194.79,195.12,194.76,195.08,8617.0,165.9246,166.2057,165.8991,166.1716,8617.0
2019-05-13 10:20:00,195.13,195.13,194.92,194.98,10089.0,166.2142,166.2142,166.0353,166.0865,10089.0
2019-05-13 10:25:00,194.99,195.15,194.88,195.05,8589.0,166.095,166.2313,166.0013,166.1461,8589.0
2019-05-13 10:30:00,195.07,195.07,194.84,195.03,10746.0,166.1631,166.1631,165.9672,166.129,10746.0
2019-05-13 10:35:00,195.08,195.21,194.74,194.84,9799.0,166.1716,166.2824,165.882,165.9672,9799.0
2019-05-13 10:40:00,194.89,195.14,194.81,195.06,9368.0,166.0098,166.2227,165.9416,166.1546,9368.0
2019-05-13 10:45:00,195.1,195.14,194.88,194.99,5109.0,166.1887,166.2227,166.0013,166.095,5109.0
2019-05-13 10:50:00,194.95,195.08,194.89,194.89,6528.0,166.0609,166.1716,166.0098,166.0098,6528.0
2019-05-13 10:55:00,194.88,195.03,194.84,194.97,8660.0,166.0013,166.129,165.9672,166.0779,8660.0
2019-05-13 11:00:00,195.03,195.23,195.02,195.07,10747.0,166.129,166.2994,166.1205,166.1631,10747.0
2019-05-13 11:05:00,195.1,195.17,194.99,195.05,18772.0,166.1887,166.2483,166.095,166.1461,18772.0
2019-05-13 11:10:00,195.04,195.33,195.01,195.06,11204.0,166.1376,166.3846,166.112,166.1546,11204.0
2019-05-13 11:15:00,195.06,195.11,194.88,195.06,9441.0,166.1546,166.1972,166.0013,166.1546,9441.0
2019-05-13 11:20:00,195.12,195.12,194.93,194.95,5502.0,166.2057,166.2057,166.0439,166.0609,5502.0
2019-05-13 11:25:00,195.0,195.01,194.85,194.86,6625.0,166.1035,166.112,165.9757,165.9842,6625.0
2019-05-13 11:30:00,194.86,194.94,194.64,194.71,6587.0,165.9842,166.0524,165.7968,165.8565,6587.0
2019-05-13 11:35:00,194.79,194.88,194.71,194.74,8188.0,165.9246,166.0013,165.8565,165.882,8188.0
2019-05-13 11:40:00,194.72,194.95,194.66,194.95,12973.0,165.865,166.0609,165.8139,166.0609,12973.0
2019-05-13 11:45:00,195.0,195.12,194.9,194.96,13031.0,166.1035,166.2057,166.0183,166.0694,13031.0
2019-05-13 11:50:00,194.97,195.08,194.75,194.76,12013.0,166.0779,166.1716,165.8905,165.8991,12013.0
2019-05-13 11:55:00,194.74,195.07,194.74,194.81,9497.0,165.882,166.1631,165.882,165.9416,9497.0
2019-05-13 12:00:00,194.84,194.85,194.62,194.66,4272.0,165.9672,165.9757,165.7798,165.8139,4272.0
2019-05-13 12:05:00,194.7,194.77,194.45,194.5,5648.0,165.8479,165.9076,165.635,165.6776,5648.0
2019-05-13 12:10:00,194.48,194.7,194.48,194.67,4809.0,165.6605,165.8479,165.6605,165.8224,4809.0
2019-05-13 12:15:00,194.64,194.77,194.57,194.74,6761.0,165.7968,165.9076,165.7372,165.882,6761.0
2019-05-13 12:20:00,194.72,194.72,194.4,194.5,4600.0,165.865,165.865,165.5924,165.6776,4600.0
2019-05-13 12:25:00,194.49,194.52,194.1,194.16,14107.0,165.6691,165.6946,165.3369,165.388,14107.0
2019-05-13 12:30:00,194.17,194.35,194.08,194.23,13471.0,165.3965,165.5498,165.3198,165.4476,13471.0
2019-05-13 12:35:00,194.27,194.52,194.27,194.44,4104.0,165.4817,165.6946,165.4817,165.6265,4104.0
2019-05-13 12:40:00,194.44,194.46,194.32,194.34,4559.0,165.6265,165.6435,165.5243,165.5413,4559.0
2019-05-13 12:45:00,194.36,194.74,194.34,194.74,2640.0,165.5583,165.882,165.5413,165.882,2640.0
2019-05-13 12:50:00,194.72,194.82,194.62,194.64,9182.0,165.865,165.9502,165.7798,165.7968,9182.0
2019-05-13 12:55:00,194.59,194.62,194.38,194.38,5638.0,165.7542,165.7798,165.5754,165.5754,5638.0
2019-05-13 13:00:00,194.41,194.51,194.32,194.43,7944.0,165.6009,165.6861,165.5243,165.618,7944.0
2019-05-13 13:05:00,194.42,194.46,194.33,194.37,3426.0,165.6094,165.6435,165.5328,165.5668,3426.0
2019-05-13 13:10:00,194.39,194.4,194.2,194.26,3666.0,165.5839,165.5924,165.422,165.4731,3666.0
2019-05-13 13:15:00,194.24,194.36,194.2,194.2,3024.0,165.4561,165.5583,165.422,165.422,3024.0
2019-05-13 13:20:00,194.23,194.41,194.14,194.4,5540.0,165.4476,165.6009,165.3709,165.5924,5540.0
2019-05-13 13:25:00,194.4,194.46,194.31,194.4,3334.0,165.5924,165.6435,165.5157,165.5924,3334.0
2019-05-13 13:30:00,194.42,194.56,194.35,194.44,3230.0,165.6094,165.7287,165.5498,165.6265,3230.0
2019-05-13 13:35:00,194.47,194.73,194.41,194.67,8126.0,165.652,165.8735,165.6009,165.8224,8126.0
2019-05-13 13:40:00,194.67,194.67,194.51,194.51,3455.0,165.8224,165.8224,165.6861,165.6861,3455.0
2019-05-13 13:45:00,194.46,194.66,194.39,194.59,2909.0,165.6435,165.8139,165.5839,165.7542,2909.0
2019-05-13 13:50:00,194.57,194.75,194.51,194.73,3700.0,165.7372,165.8905,165.6861,165.8735,3700.0
2019-05-13 13:55:00,194.74,194.8,194.62,194.74,6102.0,165.882,165.9331,165.7798,165.882,6102.0
2019-05-13 14:00:00,194.74,195.02,194.72,194.98,8080.0,165.882,166.1205,165.865,166.0865,8080.0
2019-05-13 14:05:00,194.97,195.12,194.95,195.02,11045.0,166.0779,166.2057,166.0609,166.1205,11045.0
2019-05-13 14:10:00,194.99,195.05,194.88,194.91,6375.0,166.095,166.1461,166.0013,166.0268,6375.0
2019-05-13 14:15:00,195.01,195.13,195.0,195.09,2911.0,166.112,166.2142,166.1035,166.1802,2911.0
2019-05-13 14:20:00,195.07,195.4,195.07,195.4,8585.0,166.1631,166.4442,166.1631,166.4442,8585.0
2019-05-13 14:25:00,195.4,195.75,195.4,195.53,10447.0,166.4442,166.7423,166.4442,166.5549,10447.0
2019-05-13 14:30:00,195.57,195.61,195.49,195.58,5936.0,166.589,166.6231,166.5209,166.5975,5936.0
2019-05-13 14:35:00,195.58,195.72,195.5,195.7,9124.0,166.5975,166.7168,166.5294,166.6998,9124.0
2019-05-13 14:40:00,195.69,195.84,195.44,195.49,18870.0,166.6912,166.819,166.4783,166.5209,18870.0
2019-05-13 14:45:00,195.48,195.91,195.47,195.91,6303.0,166.5124,166.8786,166.5038,166.8786,6303.0
2019-05-13 14:50:00,195.92,196.25,195.92,196.16,9952.0,166.8872,167.1683,166.8872,167.0916,9952.0
2019-05-13 14:55:00,196.11,196.35,196.1,196.14,12766.0,167.049,167.2534,167.0405,167.0746,12766.0
2019-05-13 15:00:00,196.15,196.38,196.13,196.31,36071.0,167.0831,167.279,167.066,167.2194,36071.0
2019-05-13 15:05:00,196.31,196.55,196.19,196.52,26738.0,167.2194,167.4238,167.1171,167.3982,26738.0
2019-05-13 15:10:00,196.55,196.6,196.41,196.49,41642.0,167.4238,167.4664,167.3045,167.3727,41642.0
2019-05-13 15:15:00,196.41,196.42,196.13,196.21,19961.0,167.3045,167.3131,167.066,167.1342,19961.0
2019-05-13 15:20:00,196.18,196.22,196.12,196.12,8038.0,167.1086,167.1427,167.0575,167.0575,8038.0
2019-05-13 15:25:00,196.13,196.38,196.02,196.33,22741.0,167.066,167.279,166.9723,167.2364,22741.0
2019-05-13 15:30:00,196.31,196.4,196.0,196.32,16596.0,167.2194,167.296,166.9553,167.2279,16596.0
2019-05-13 15:35:00,196.28,196.36,196.11,196.22,18510.0,167.1938,167.262,167.049,167.1427,18510.0
2019-05-13 15:40:00,196.22,196.48,195.69,196.28,93681.0,167.1427,167.3642,166.6912,167.1938,93681.0
2019-05-13 15:45:00,196.3,196.91,196.28,196.62,92798.0,167.2108,167.7304,167.1938,167.4834,92798.0
2019-05-13 15:50:00,196.6,196.79,196.46,196.75,54897.0,167.4664,167.6282,167.3471,167.5942,54897.0
2019-05-13 15:55:00,196.76,197.4,196.67,196.87,136409.0,167.6027,168.1478,167.526,167.6964,136409.0
2019-05-14 09:30:00,197.2,197.38,196.7,196.96,30502.0,167.9775,168.1308,167.5516,167.773,30502.0
2019-05-14 09:35:00,196.99,197.71,196.99,197.69,10551.0,167.7986,168.4119,167.7986,168.3949,10551.0
2019-05-14 09:40:00,197.59,197.92,197.41,197.7,8962.0,168.3097,168.5908,168.1564,168.4034,8962.0
2019-05-14 09:45:00,197.7,197.89,197.37,197.47,14062.0,168.4034,168.5652,168.1223,168.2075,14062.0
2019-05-14 09:50:00,197.42,197.89,197.39,197.72,13204.0,168.1649,168.5652,168.1393,168.4204,13204.0
2019-05-14 09:55:00,197.73,198.05,197.68,197.76,12519.0,168.4289,168.7015,168.3863,168.4545,12519.0
2019-05-14 10:00:00,197.83,197.97,197.68,197.78,30134.0,168.5141,168.6334,168.3863,168.4715,30134.0
2019-05-14 10:05:00,197.78,198.2,197.74,198.13,17382.0,168.4715,168.8293,168.4375,168.7697,17382.0
2019-05-14 10:10:00,198.19,198.26,198.0,198.23,16430.0,168.8208,168.8804,168.6589,168.8548,16430.0
2019-05-14 10:15:00,198.11,198.46,198.07,198.41,23075.0,168.7526,169.0508,168.7186,169.0082,23075.0
2019-05-14 10:20:00,198.43,198.89,198.35,198.85,5905.0,169.0252,169.417,168.9571,169.383,5905.0
2019-05-14 10:25:00,198.89,199.97,198.89,199.78,29127.0,169.417,170.337,169.417,170.1752,29127.0
2019-05-14 10:30:00,199.81,200.38,199.63,199.78,68331.0,170.2007,170.6862,170.0474,170.1752,68331.0
2019-05-14 10:35:00,199.7,199.72,199.2,199.42,19151.0,170.107,170.124,169.6811,169.8685,19151.0
2019-05-14 10:40:00,199.31,199.44,199.18,199.38,11085.0,169.7748,169.8855,169.6641,169.8344,11085.0
2019-05-14 10:45:00,199.31,199.46,198.93,199.22,20514.0,169.7748,169.9026,169.4511,169.6981,20514.0
2019-05-14 10:50:00,199.19,199.24,198.98,199.23,9412.0,169.6726,169.7152,169.4937,169.7067,9412.0
2019-05-14 10:55:00,199.2,199.27,199.07,199.25,5650.0,169.6811,169.7407,169.5704,169.7237,5650.0
2019-05-14 11:00:00,199.21,199.36,198.94,198.97,7290.0,169.6896,169.8174,169.4596,169.4852,7290.0
2019-05-14 11:05:00,198.96,198.97,198.64,198.9,14030.0,169.4767,169.4852,169.2041,169.4256,14030.0
2019-05-14 11:10:00,198.91,199.22,198.9,199.16,6160.0,169.4341,169.6981,169.4256,169.647,6160.0
2019-05-14 11:15:00,199.15,199.26,198.87,198.87,5291.0,169.6385,169.7322,169.4,169.4,5291.0
2019-05-14 11:20:00,198.85,198.96,198.7,198.88,6119.0,169.383,169.4767,169.2552,169.4085,6119.0
2019-05-14 11:25:00,198.92,199.08,198.85,198.85,7410.0,169.4426,169.5789,169.383,169.383,7410.0
2019-05-14 11:30:00,198.77,199.05,198.72,198.98,18753.0,169.3148,169.5533,169.2722,169.4937,18753.0
2019-05-14 11:35:00,198.99,199.28,198.92,199.19,17904.0,169.5022,169.7492,169.4426,169.6726,17904.0
2019-05-14 11:40:00,199.19,199.25,199.04,199.12,11929.0,169.6726,169.7237,169.5448,169.613,11929.0
2019-05-14 11:45:00,199.16,199.23,199.02,199.06,6551.0,169.647,169.7067,169.5278,169.5618,6551.0
2019-05-14 11:50:00,199.13,199.13,199.01,199.07,6717.0,169.6215,169.6215,169.5193,169.5704,6717.0
2019-05-14 11:55:00,199.08,199.34,198.98,199.28,13065.0,169.5789,169.8004,169.4937,169.7492,13065.0
2019-05-14 12:00:00,199.3,199.38,199.04,199.1,7657.0,169.7663,169.8344,169.5448,169.5959,7657.0
2019-05-14 12:05:00,199.1,199.19,198.87,199.13,7776.0,169.5959,169.6726,169.4,169.6215,7776.0
2019-05-14 12:10:00,199.13,199.26,199.06,199.14,10059.0,169.6215,169.7322,169.5618,169.63,10059.0
2019-05-14 12:15:00,199.13,199.15,199.0,199.03,3876.0,169.6215,169.6385,169.5107,169.5363,3876.0
2019-05-14 12:20:00,199.1,199.21,199.09,199.13,16257.0,169.5959,169.6896,169.5874,169.6215,16257.0
2019-05-14 12:25:00,199.13,199.16,198.97,199.06,7604.0,169.6215,169.647,169.4852,169.5618,7604.0
2019-05-14 12:30:00,199.05,199.06,198.86,199.01,15747.0,169.5533,169.5618,169.3915,169.5193,15747.0
2019-05-14 12:35:00,199.03,199.05,198.92,199.02,9963.0,169.5363,169.5533,169.4426,169.5278,9963.0
2019-05-14 12:40:00,199.02,199.12,198.94,198.96,15870.0,169.5278,169.613,169.4596,169.4767,15870.0
2019-05-14 12:45:00,198.93,199.04,198.84,199.0,8259.0,169.4511,169.5448,169.3744,169.5107,8259.0
2019-05-14 12:50:00,199.0,199.08,198.92,198.93,8072.0,169.5107,169.5789,169.4426,169.4511,8072.0
2019-05-14 12:55:00,198.95,199.11,198.95,199.11,7655.0,169.4681,169.6044,169.4681,169.6044,7655.0
2019-05-14 13:00:00,199.09,199.15,198.98,199.15,10255.0,169.5874,169.6385,169.4937,169.6385,10255.0
2019-05-14 13:05:00,199.17,199.19,199.02,199.07,8719.0,169.6555,169.6726,169.5278,169.5704,8719.0
2019-05-14 13:10:00,199.07,199.27,199.07,199.23,9238.0,169.5704,169.7407,169.5704,169.7067,9238.0
2019-05-14 13:15:00,199.26,199.3,199.01,199.04,7238.0,169.7322,169.7663,169.5193,169.5448,7238.0
2019-05-14 13:20:00,199.02,199.33,199.02,199.33,7295.0,169.5278,169.7918,169.5278,169.7918,7295.0
2019-05-14 13:25:00,199.33,199.38,199.24,199.35,8305.0,169.7918,169.8344,169.7152,169.8089,8305.0
2019-05-14 13:30:00,199.37,199.4,199.23,199.34,8776.0,169.8259,169.8515,169.7067,169.8004,8776.0
2019-05-14 13:35:00,199.31,199.38,199.29,199.33,7146.0,169.7748,169.8344,169.7578,169.7918,7146.0
2019-05-14 13:40:00,199.37,199.55,199.35,199.44,7019.0,169.8259,169.9792,169.8089,169.8855,7019.0
2019-05-14 13:45:00,199.44,199.46,199.37,199.42,6864.0,169.8855,169.9026,169.8259,169.8685,6864.0
2019-05-14 13:50:00,199.41,199.52,199.4,199.46,8877.0,169.86,169.9537,169.8515,169.9026,8877.0
2019-05-14 13:55:00,199.46,199.56,199.42,199.52,11760.0,169.9026,169.9878,169.8685,169.9537,11760.0
2019-05-14 14:00:00,199.53,199.6,199.31,199.32,10538.0,169.9622,170.0218,169.7748,169.7833,10538.0
2019-05-14 14:05:00,199.31,199.49,199.19,199.42,29026.0,169.7748,169.9281,169.6726,169.8685,29026.0
2019-05-14 14:10:00,199.4,199.43,199.28,199.34,7100.0,169.8515,169.877,169.7492,169.8004,7100.0
2019-05-14 14:15:00,199.32,199.61,199.32,199.56,21902.0,169.7833,170.0303,169.7833,169.9878,21902.0
2019-05-14 14:20:00,199.63,199.85,199.59,199.75,21524.0,170.0474,170.2348,170.0133,170.1496,21524.0
2019-05-14 14:25:00,199.74,199.86,199.7,199.71,11807.0,170.1411,170.2433,170.107,170.1155,11807.0
2019-05-14 14:30:00,199.7,199.75,199.56,199.61,15394.0,170.107,170.1496,169.9878,170.0303,15394.0
2019-05-14 14:35:00,199.62,199.73,199.53,199.72,9753.0,170.0389,170.1326,169.9622,170.124,9753.0
2019-05-14 14:40:00,199.72,199.75,199.62,199.72,9580.0,170.124,170.1496,170.0389,170.124,9580.0
2019-05-14 14:45:00,199.68,199.68,199.34,199.39,10171.0,170.09,170.09,169.8004,169.8429,10171.0
2019-05-14 14:50:00,199.38,199.43,199.17,199.21,8282.0,169.8344,169.877,169.6555,169.6896,8282.0
2019-05-14 14:55:00,199.23,199.36,199.23,199.29,8110.0,169.7067,169.8174,169.7067,169.7578,8110.0
2019-05-14 15:00:00,199.28,199.46,199.15,199.42,14080.0,169.7492,169.9026,169.6385,169.8685,14080.0
2019-05-14 15:05:00,199.43,199.43,199.27,199.43,11613.0,169.877,169.877,169.7407,169.877,11613.0
2019-05-14 15:10:00,199.39,199.43,199.27,199.32,9947.0,169.8429,169.877,169.7407,169.7833,9947.0
2019-05-14 15:15:00,199.3,199.31,199.13,199.19,7965.0,169.7663,169.7748,169.6215,169.6726,7965.0
2019-05-14 15:20:00,199.18,199.22,198.96,198.96,28033.0,169.6641,169.6981,169.4767,169.4767,28033.0
2019-05-14 15:25:00,198.99,199.12,198.92,198.92,12707.0,169.5022,169.613,169.4426,169.4426,12707.0
2019-05-14 15:30:00,198.9,198.92,198.46,198.5,15973.0,169.4256,169.4426,169.0508,169.0848,15973.0
2019-05-14 15:35:00,198.51,198.59,198.4,198.49,11815.0,169.0934,169.1615,168.9997,169.0763,11815.0
2019-05-14 15:40:00,198.54,198.82,198.54,198.68,11987.0,169.1189,169.3574,169.1189,169.2382,11987.0
2019-05-14 15:45:00,198.63,198.63,198.36,198.51,14638.0,169.1956,169.1956,168.9656,169.0934,14638.0
2019-05-14 15:50:00,198.49,198.7,198.36,198.68,30738.0,169.0763,169.2552,168.9656,169.2382,30738.0
2019-05-14 15:55:00,198.71,198.75,198.03,198.08,96012.0,169.2637,169.2978,168.6845,168.7271,96012.0
2019-05-15 09:30:00,198.2,198.27,197.02,198.02,26313.0,168.8293,168.8889,167.8241,168.676,26313.0
2019-05-15 09:35:00,198.02,198.84,198.02,198.67,5634.0,168.676,169.3744,168.676,169.2296,5634.0
2019-05-15 09:40:00,198.69,198.76,198.27,198.61,10340.0,169.2467,169.3063,168.8889,169.1785,10340.0
2019-05-15 09:45:00,198.61,198.81,198.23,198.63,9946.0,169.1785,169.3489,168.8548,169.1956,9946.0
2019-05-15 09:50:00,198.63,199.11,198.63,198.86,9305.0,169.1956,169.6044,169.1956,169.3915,9305.0
2019-05-15 09:55:00,198.92,199.45,198.92,199.45,9669.0,169.4426,169.8941,169.4426,169.8941,9669.0
2019-05-15 10:00:00,199.48,199.48,199.01,199.23,14332.0,169.9196,169.9196,169.5193,169.7067,14332.0
2019-05-15 10:05:00,199.21,199.41,199.06,199.17,19456.0,169.6896,169.86,169.5618,169.6555,19456.0
2019-05-15 10:10:00,199.19,199.91,199.04,199.78,21617.0,169.6726,170.2859,169.5448,170.1752,21617.0
2019-05-15 10:15:00,199.91,199.94,199.29,199.47,9859.0,170.2859,170.3114,169.7578,169.9111,9859.0
2019-05-15 10:20:00,199.34,199.63,199.33,199.56,11014.0,169.8004,170.0474,169.7918,169.9878,11014.0
2019-05-15 10:25:00,199.56,199.66,199.42,199.54,12544.0,169.9878,170.0729,169.8685,169.9707,12544.0
2019-05-15 10:30:00,199.57,199.63,199.15,199.37,11345.0,169.9963,170.0474,169.6385,169.8259,11345.0
2019-05-15 10:35:00,199.51,199.79,199.51,199.76,8067.0,169.9452,170.1837,169.9452,170.1581,8067.0
2019-05-15 10:40:00,199.79,199.83,199.6,199.83,4924.0,170.1837,170.2177,170.0218,170.2177,4924.0
2019-05-15 10:45:00,199.7,199.78,199.6,199.6,5271.0,170.107,170.1752,170.0218,170.0218,5271.0
2019-05-15 10:50:00,199.69,199.79,199.6,199.79,3957.0,170.0985,170.1837,170.0218,170.1837,3957.0
2019-05-15 10:55:00,199.79,199.96,199.68,199.96,8514.0,170.1837,170.3285,170.09,170.3285,8514.0
2019-05-15 11:00:00,199.95,200.33,199.88,200.12,15039.0,170.32,170.6436,170.2603,170.4648,15039.0
2019-05-15 11:05:00,200.09,200.32,200.03,200.32,4170.0,170.4392,170.6351,170.3881,170.6351,4170.0
2019-05-15 11:10:00,200.29,200.29,199.94,200.12,6205.0,170.6096,170.6096,170.3114,170.4648,6205.0
2019-05-15 11:15:00,200.13,200.46,200.13,200.46,5285.0,170.4733,170.7544,170.4733,170.7544,5285.0
2019-05-15 11:20:00,200.43,200.58,200.4,200.46,12354.0,170.7288,170.8566,170.7033,170.7544,12354.0
2019-05-15 11:25:00,200.46,200.7,200.46,200.7,23143.0,170.7544,170.9588,170.7544,170.9588,23143.0
2019-05-15 11:30:00,200.69,200.81,200.67,200.75,4672.0,170.9503,171.0525,170.9333,171.0014,4672.0
2019-05-15 11:35:00,200.72,200.78,200.59,200.63,3973.0,170.9759,171.027,170.8651,170.8992,3973.0
2019-05-15 11:40:00,200.54,200.74,200.53,200.58,3650.0,170.8225,170.9929,170.814,170.8566,3650.0
2019-05-15 11:45:00,200.65,200.69,200.5,200.57,9644.0,170.9162,170.9503,170.7885,170.8481,9644.0
2019-05-15 11:50:00,200.6,200.76,200.56,200.74,4908.0,170.8736,171.0099,170.8396,170.9929,4908.0
2019-05-15 11:55:00,200.74,200.83,200.62,200.7,3143.0,170.9929,171.0696,170.8907,170.9588,3143.0
2019-05-15 12:00:00,200.76,200.84,200.73,200.8,2578.0,171.0099,171.0781,170.9844,171.044,2578.0
2019-05-15 12:05:00,200.84,200.91,200.81,200.82,2728.0,171.0781,171.1377,171.0525,171.061,2728.0
2019-05-15 12:10:00,200.8,200.8,200.61,200.78,6221.0,171.044,171.044,170.8822,171.027,6221.0
2019-05-15 12:15:00,200.73,200.82,200.7,200.8,4800.0,170.9844,171.061,170.9588,171.044,4800.0
2019-05-15 12:20:00,200.76,200.88,200.76,200.83,8013.0,171.0099,171.1121,171.0099,171.0696,8013.0
2019-05-15 12:25:00,200.87,200.98,200.85,200.97,5844.0,171.1036,171.1973,171.0866,171.1888,5844.0
2019-05-15 12:30:00,201.0,201.04,200.92,201.02,11239.0,171.2144,171.2484,171.1462,171.2314,11239.0
2019-05-15 12:35:00,201.0,201.06,200.98,201.0,9763.0,171.2144,171.2655,171.1973,171.2144,9763.0
2019-05-15 12:40:00,201.05,201.08,200.96,201.06,4736.0,171.257,171.2825,171.1803,171.2655,4736.0
2019-05-15 12:45:00,201.08,201.2,201.06,201.07,7339.0,171.2825,171.3847,171.2655,171.274,7339.0
2019-05-15 12:50:00,201.07,201.12,200.87,200.94,4877.0,171.274,171.3166,171.1036,171.1633,4877.0
2019-05-15 12:55:00,200.95,200.95,200.75,200.85,3064.0,171.1718,171.1718,171.0014,171.0866,3064.0
2019-05-15 13:00:00,200.85,200.92,200.8,200.8,1920.0,171.0866,171.1462,171.044,171.044,1920.0
2019-05-15 13:05:00,200.87,200.87,200.72,200.74,2875.0,171.1036,171.1036,170.9759,170.9929,2875.0
2019-05-15 13:10:00,200.79,200.82,200.71,200.72,5117.0,171.0355,171.061,170.9673,170.9759,5117.0
2019-05-15 13:15:00,200.74,200.79,200.6,200.74,7358.0,170.9929,171.0355,170.8736,170.9929,7358.0
2019-05-15 13:20:00,200.72,200.79,200.61,200.75,6292.0,170.9759,171.0355,170.8822,171.0014,6292.0
2019-05-15 13:25:00,200.79,200.85,200.65,200.67,2800.0,171.0355,171.0866,170.9162,170.9333,2800.0
2019-05-15 13:30:00,200.67,200.82,200.66,200.8,2944.0,170.9333,171.061,170.9247,171.044,2944.0
2019-05-15 13:35:00,200.84,200.89,200.81,200.89,3664.0,171.0781,171.1207,171.0525,171.1207,3664.0
2019-05-15 13:40:00,200.8,200.96,200.8,200.91,5044.0,171.044,171.1803,171.044,171.1377,5044.0
2019-05-15 13:45:00,200.92,201.03,200.89,200.98,2521.0,171.1462,171.2399,171.1207,171.1973,2521.0
2019-05-15 13:50:00,200.95,201.14,200.93,200.97,5823.0,171.1718,171.3336,171.1547,171.1888,5823.0
2019-05-15 13:55:00,200.95,201.1,200.95,201.04,4738.0,171.1718,171.2995,171.1718,171.2484,4738.0
2019-05-15 14:00:00,201.02,201.15,201.0,201.08,5919.0,171.2314,171.3421,171.2144,171.2825,5919.0
2019-05-15 14:05:00,201.1,201.18,200.96,200.98,4332.0,171.2995,171.3677,171.1803,171.1973,4332.0
2019-05-15 14:10:00,201.01,201.16,201.01,201.16,2315.0,171.2229,171.3507,171.2229,171.3507,2315.0
2019-05-15 14:15:00,201.13,201.16,201.03,201.1,2701.0,171.3251,171.3507,171.2399,171.2995,2701.0
2019-05-15 14:20:00,201.14,201.16,200.92,200.98,3825.0,171.3336,171.3507,171.1462,171.1973,3825.0
2019-05-15 14:25:00,200.98,201.01,200.86,200.91,3427.0,171.1973,171.2229,171.0951,171.1377,3427.0
2019-05-15 14:30:00,200.96,200.98,200.86,200.93,5348.0,171.1803,171.1973,171.0951,171.1547,5348.0
2019-05-15 14:35:00,200.96,201.02,200.91,200.99,4212.0,171.1803,171.2314,171.1377,171.2058,4212.0
2019-05-15 14:40:00,201.02,201.1,200.91,200.92,5105.0,171.2314,171.2995,171.1377,171.1462,5105.0
2019-05-15 14:45:00,200.92,201.04,200.91,201.0,5235.0,171.1462,171.2484,171.1377,171.2144,5235.0
2019-05-15 14:50:00,201.01,201.04,200.94,200.95,3819.0,171.2229,171.2484,171.1633,171.1718,3819.0
2019-05-15 14:55:00,200.95,200.96,200.83,200.93,5594.0,171.1718,171.1803,171.0696,171.1547,5594.0
2019-05-15 15:00:00,200.87,200.92,200.78,200.85,9211.0,171.1036,171.1462,171.027,171.0866,9211.0
2019-05-15 15:05:00,200.85,201.07,200.82,201.07,13250.0,171.0866,171.274,171.061,171.274,13250.0
2019-05-15 15:10:00,201.09,201.09,200.88,200.89,6907.0,171.291,171.291,171.1121,171.1207,6907.0
2019-05-15 15:15:00,200.95,200.97,200.88,200.94,6381.0,171.1718,171.1888,171.1121,171.1633,6381.0
2019-05-15 15:20:00,200.98,201.03,200.95,201.03,7604.0,171.1973,171.2399,171.1718,171.2399,7604.0
2019-05-15 15:25:00,201.01,201.04,200.69,200.72,14296.0,171.2229,171.2484,170.9503,170.9759,14296.0
2019-05-15 15:30:00,200.68,200.84,200.59,200.78,35485.0,170.9418,171.0781,170.8651,171.027,35485.0
2019-05-15 15:35:00,200.76,200.84,200.61,200.65,16713.0,171.0099,171.0781,170.8822,170.9162,16713.0
2019-05-15 15:40:00,200.64,200.64,200.49,200.64,19783.0,170.9077,170.9077,170.7799,170.9077,19783.0
2019-05-15 15:45:00,200.61,200.78,200.6,200.7,40787.0,170.8822,171.027,170.8736,170.9588,40787.0
2019-05-15 15:50:00,200.68,200.79,200.5,200.75,49453.0,170.9418,171.0355,170.7885,171.0014,49453.0
2019-05-15 15:55:00,200.79,200.86,200.46,200.5,90043.0,171.0355,171.0951,170.7544,170.7885,90043.0
2019-05-16 09:30:00,201.59,201.83,200.2,201.18,42725.0,171.7169,171.9214,170.5329,171.3677,42725.0
2019-05-16 09:35:00,201.2,201.67,200.95,201.46,13422.0,171.3847,171.7851,171.1718,171.6062,13422.0
2019-05-16 09:40:00,201.43,201.56,201.14,201.52,11340.0,171.5806,171.6914,171.3336,171.6573,11340.0
2019-05-16 09:45:00,201.47,201.55,201.33,201.42,11993.0,171.6147,171.6829,171.4955,171.5721,11993.0
2019-05-16 09:50:00,201.46,201.59,201.03,201.03,18600.0,171.6062,171.7169,171.2399,171.2399,18600.0
2019-05-16 09:55:00,201.11,201.45,201.01,201.04,7596.0,171.3081,171.5977,171.2229,171.2484,7596.0
2019-05-16 10:00:00,201.15,201.43,201.07,201.43,10643.0,171.3421,171.5806,171.274,171.5806,10643.0
2019-05-16 10:05:00,201.45,201.58,201.23,201.27,8086.0,171.5977,171.7084,171.4103,171.4444,8086.0
2019-05-16 10:10:00,201.24,201.33,201.02,201.06,17378.0,171.4188,171.4955,171.2314,171.2655,17378.0
2019-05-16 10:15:00,201.02,201.44,201.02,201.36,11068.0,171.2314,171.5892,171.2314,171.521,11068.0
2019-05-16 10:20:00,201.29,201.54,201.28,201.28,5831.0,171.4614,171.6743,171.4529,171.4529,5831.0
2019-05-16 10:25:00,201.22,201.54,201.16,201.3,6826.0,171.4018,171.6743,171.3507,171.4699,6826.0
2019-05-16 10:30:00,201.27,201.32,201.0,201.26,9353.0,171.4444,171.4869,171.2144,171.4358,9353.0
2019-05-16 10:35:00,201.25,201.57,201.23,201.57,6752.0,171.4273,171.6999,171.4103,171.6999,6752.0
2019-05-16 10:40:00,201.53,201.69,201.41,201.62,6816.0,171.6658,171.8021,171.5636,171.7425,6816.0
2019-05-16 10:45:00,201.63,201.65,201.47,201.54,8152.0,171.751,171.768,171.6147,171.6743,8152.0
2019-05-16 10:50:00,201.6,201.67,201.53,201.66,9272.0,171.7255,171.7851,171.6658,171.7766,9272.0
2019-05-16 10:55:00,201.69,201.81,201.61,201.66,18376.0,171.8021,171.9043,171.734,171.7766,18376.0
2019-05-16 11:00:00,201.73,202.05,201.7,201.99,11298.0,171.8362,172.1088,171.8106,172.0577,11298.0
2019-05-16 11:05:00,201.95,202.15,201.91,202.15,6115.0,172.0236,172.1939,171.9895,172.1939,6115.0
2019-05-16 11:10:00,202.2,202.32,202.05,202.08,4470.0,172.2365,172.3388,172.1088,172.1343,4470.0
2019-05-16 11:15:00,202.08,202.44,202.08,202.44,3200.0,172.1343,172.441,172.1343,172.441,3200.0
2019-05-16 11:20:00,202.43,202.6,202.36,202.38,6160.0,172.4325,172.5773,172.3728,172.3899,6160.0
2019-05-16 11:25:00,202.35,202.48,202.31,202.31,5883.0,172.3643,172.475,172.3302,172.3302,5883.0
2019-05-16 11:30:00,202.28,202.37,202.21,202.32,4456.0,172.3047,172.3813,172.2451,172.3388,4456.0
2019-05-16 11:35:00,202.31,202.41,202.24,202.29,7787.0,172.3302,172.4154,172.2706,172.3132,7787.0
2019-05-16 11:40:00,202.26,202.42,202.2,202.38,5003.0,172.2876,172.4239,172.2365,172.3899,5003.0
2019-05-16 11:45:00,202.35,202.49,202.28,202.31,6831.0,172.3643,172.4836,172.3047,172.3302,6831.0
2019-05-16 11:50:00,202.33,202.51,202.27,202.51,14801.0,172.3473,172.5006,172.2962,172.5006,14801.0
2019-05-16 11:55:00,202.53,202.56,202.44,202.44,16287.0,172.5176,172.5432,172.441,172.441,16287.0
2019-05-16 12:00:00,202.46,202.61,202.45,202.59,7295.0,172.458,172.5858,172.4495,172.5687,7295.0
2019-05-16 12:05:00,202.57,202.71,202.5,202.67,9279.0,172.5517,172.671,172.4921,172.6369,9279.0
2019-05-16 12:10:00,202.67,202.8,202.61,202.78,7750.0,172.6369,172.7476,172.5858,172.7306,7750.0
2019-05-16 12:15:00,202.77,202.9,202.77,202.88,5380.0,172.7221,172.8328,172.7221,172.8158,5380.0
2019-05-16 12:20:00,202.83,202.83,202.77,202.79,3774.0,172.7732,172.7732,172.7221,172.7391,3774.0
2019-05-16 12:25:00,202.78,202.85,202.68,202.68,4613.0,172.7306,172.7902,172.6454,172.6454,4613.0
2019-05-16 12:30:00,202.7,202.89,202.59,202.89,5503.0,172.6624,172.8243,172.5687,172.8243,5503.0
2019-05-16 12:35:00,202.85,202.85,202.8,202.84,5062.0,172.7902,172.7902,172.7476,172.7817,5062.0
2019-05-16 12:40:00,202.85,202.96,202.78,202.79,5598.0,172.7902,172.8839,172.7306,172.7391,5598.0
2019-05-16 12:45:00,202.77,202.83,202.65,202.71,4917.0,172.7221,172.7732,172.6199,172.671,4917.0
2019-05-16 12:50:00,202.68,202.77,202.68,202.76,4513.0,172.6454,172.7221,172.6454,172.7136,4513.0
2019-05-16 12:55:00,202.75,202.77,202.67,202.71,3831.0,172.705,172.7221,172.6369,172.671,3831.0
2019-05-16 13:00:00,202.75,202.83,202.72,202.79,11145.0,172.705,172.7732,172.6795,172.7391,11145.0
2019-05-16 13:05:00,202.8,203.0,202.79,202.92,4851.0,172.7476,172.918,172.7391,172.8498,4851.0
2019-05-16 13:10:00,202.9,203.01,202.89,202.97,6892.0,172.8328,172.9265,172.8243,172.8924,6892.0
2019-05-16 13:15:00,203.0,203.11,202.99,203.11,9847.0,172.918,173.0117,172.9095,173.0117,9847.0
2019-05-16 13:20:00,203.13,203.18,203.05,203.09,10988.0,173.0287,173.0713,172.9606,172.9947,10988.0
2019-05-16 13:25:00,203.06,203.2,203.04,203.1,5958.0,172.9691,173.0884,172.9521,173.0032,5958.0
2019-05-16 13:30:00,203.09,203.24,202.96,203.24,17202.0,172.9947,173.1224,172.8839,173.1224,17202.0
2019-05-16 13:35:00,203.25,203.39,203.18,203.18,39034.0,173.1309,173.2502,173.0713,173.0713,39034.0
2019-05-16 13:40:00,203.22,203.24,202.9,202.94,8403.0,173.1054,173.1224,172.8328,172.8669,8403.0
2019-05-16 13:45:00,202.92,202.95,202.82,202.86,4095.0,172.8498,172.8754,172.7647,172.7987,4095.0
2019-05-16 13:50:00,202.87,203.0,202.86,202.94,3939.0,172.8073,172.918,172.7987,172.8669,3939.0
2019-05-16 13:55:00,202.88,203.02,202.85,202.85,3013.0,172.8158,172.935,172.7902,172.7902,3013.0
2019-05-16 14:00:00,202.82,202.91,202.77,202.83,4151.0,172.7647,172.8413,172.7221,172.7732,4151.0
2019-05-16 14:05:00,202.85,202.89,202.7,202.7,56832.0,172.7902,172.8243,172.6624,172.6624,56832.0
2019-05-16 14:10:00,202.65,202.68,202.49,202.57,37237.0,172.6199,172.6454,172.4836,172.5517,37237.0
2019-05-16 14:15:00,202.58,202.67,202.53,202.58,4937.0,172.5602,172.6369,172.5176,172.5602,4937.0
2019-05-16 14:20:00,202.55,202.61,202.49,202.52,6578.0,172.5347,172.5858,172.4836,172.5091,6578.0
2019-05-16 14:25:00,202.53,202.62,202.36,202.62,7432.0,172.5176,172.5943,172.3728,172.5943,7432.0
2019-05-16 14:30:00,202.58,202.66,202.53,202.53,6163.0,172.5602,172.6284,172.5176,172.5176,6163.0
2019-05-16 14:35:00,202.53,202.55,202.46,202.46,9905.0,172.5176,172.5347,172.458,172.458,9905.0
2019-05-16 14:40:00,202.47,202.55,202.45,202.48,4880.0,172.4665,172.5347,172.4495,172.475,4880.0
2019-05-16 14:45:00,202.5,202.55,202.35,202.36,5468.0,172.4921,172.5347,172.3643,172.3728,5468.0
2019-05-16 14:50:00,202.39,202.48,202.34,202.34,6173.0,172.3984,172.475,172.3558,172.3558,6173.0
2019-05-16 14:55:00,202.31,202.38,202.22,202.34,7678.0,172.3302,172.3899,172.2536,172.3558,7678.0
2019-05-16 15:00:00,202.34,202.35,202.23,202.28,6347.0,172.3558,172.3643,172.2621,172.3047,6347.0
2019-05-16 15:05:00,202.28,202.33,202.06,202.24,9775.0,172.3047,172.3473,172.1173,172.2706,9775.0
2019-05-16 15:10:00,202.27,202.39,202.23,202.35,6406.0,172.2962,172.3984,172.2621,172.3643,6406.0
2019-05-16 15:15:00,202.33,202.37,202.21,202.3,8150.0,172.3473,172.3813,172.2451,172.3217,8150.0
2019-05-16 15:20:00,202.3,202.37,202.23,202.37,8082.0,172.3217,172.3813,172.2621,172.3813,8082.0
2019-05-16 15:25:00,202.34,202.36,202.11,202.22,6198.0,172.3558,172.3728,172.1599,172.2536,6198.0
2019-05-16 15:30:00,202.19,202.26,202.1,202.24,8198.0,172.228,172.2876,172.1514,172.2706,8198.0
2019-05-16 15:35:00,202.24,202.26,201.99,202.02,13226.0,172.2706,172.2876,172.0577,172.0832,13226.0
2019-05-16 15:40:00,202.04,202.06,201.69,201.78,22516.0,172.1002,172.1173,171.8021,171.8788,22516.0
2019-05-16 15:45:00,201.82,202.07,201.78,201.94,46013.0,171.9129,172.1258,171.8788,172.0151,46013.0
2019-05-16 15:50:00,201.93,201.98,201.77,201.79,42805.0,172.0065,172.0491,171.8703,171.8873,42805.0
2019-05-16 15:55:00,201.77,202.04,201.77,202.02,96078.0,171.8703,172.1002,171.8703,172.0832,96078.0
2019-05-17 09:30:00,200.89,201.21,200.53,200.78,82087.0,171.1207,171.3932,170.814,171.027,82087.0
2019-05-17 09:35:00,200.8,201.18,200.55,201.13,28620.0,171.044,171.3677,170.831,171.3251,28620.0
2019-05-17 09:40:00,201.06,201.36,200.67,201.22,30351.0,171.2655,171.521,170.9333,171.4018,30351.0
2019-05-17 09:45:00,201.31,201.92,201.31,201.92,10235.0,171.4784,171.998,171.4784,171.998,10235.0
2019-05-17 09:50:00,201.93,202.03,201.47,201.57,13156.0,172.0065,172.0917,171.6147,171.6999,13156.0
2019-05-17 09:55:00,201.57,201.72,201.53,201.7,10516.0,171.6999,171.8277,171.6658,171.8106,10516.0
2019-05-17 10:00:00,201.72,201.85,201.2,201.42,9140.0,171.8277,171.9384,171.3847,171.5721,9140.0
2019-05-17 10:05:00,201.44,201.5,201.24,201.34,11859.0,171.5892,171.6403,171.4188,171.504,11859.0
2019-05-17 10:10:00,201.37,201.39,201.05,201.05,4382.0,171.5295,171.5466,171.257,171.257,4382.0
2019-05-17 10:15:00,201.1,201.21,200.75,200.81,16903.0,171.2995,171.3932,171.0014,171.0525,16903.0
2019-05-17 10:20:00,200.83,201.26,200.83,201.26,14936.0,171.0696,171.4358,171.0696,171.4358,14936.0
2019-05-17 10:25:00,201.27,201.4,201.17,201.28,7361.0,171.4444,171.5551,171.3592,171.4529,7361.0
2019-05-17 10:30:00,201.31,201.5,201.31,201.5,3820.0,171.4784,171.6403,171.4784,171.6403,3820.0
2019-05-17 10:35:00,201.44,201.61,201.39,201.56,7034.0,171.5892,171.734,171.5466,171.6914,7034.0
2019-05-17 10:40:00,201.61,201.76,201.57,201.69,9206.0,171.734,171.8617,171.6999,171.8021,9206.0
2019-05-17 10:45:00,201.72,201.85,201.7,201.81,2600.0,171.8277,171.9384,171.8106,171.9043,2600.0
2019-05-17 10:50:00,201.77,201.95,201.73,201.83,7332.0,171.8703,172.0236,171.8362,171.9214,7332.0
2019-05-17 10:55:00,201.81,202.13,201.75,202.09,6626.0,171.9043,172.1769,171.8532,172.1428,6626.0
2019-05-17 11:00:00,202.12,202.16,201.88,202.02,8383.0,172.1684,172.2025,171.964,172.0832,8383.0
2019-05-17 11:05:00,201.99,202.23,201.99,202.02,4928.0,172.0577,172.2621,172.0577,172.0832,4928.0
2019-05-17 11:10:00,202.04,202.2,202.01,202.17,4972.0,172.1002,172.2365,172.0747,172.211,4972.0
2019-05-17 11:15:00,202.13,202.26,202.04,202.12,4656.0,172.1769,172.2876,172.1002,172.1684,4656.0
2019-05-17 11:20:00,202.14,202.19,202.09,202.12,3437.0,172.1854,172.228,172.1428,172.1684,3437.0
2019-05-17 11:25:00,202.17,202.19,202.05,202.09,2045.0,172.211,172.228,172.1088,172.1428,2045.0
2019-05-17 11:30:00,202.11,202.24,202.03,202.03,6042.0,172.1599,172.2706,172.0917,172.0917,6042.0
2019-05-17 11:35:00,202.06,202.07,201.95,202.06,4662.0,172.1173,172.1258,172.0236,172.1173,4662.0
2019-05-17 11:40:00,202.06,202.07,201.79,201.9,5255.0,172.1173,172.1258,171.8873,171.981,5255.0
2019-05-17 11:45:00,201.87,201.92,201.7,201.74,2425.0,171.9554,171.998,171.8106,171.8447,2425.0
2019-05-17 11:50:00,201.77,201.87,201.7,201.86,2944.0,171.8703,171.9554,171.8106,171.9469,2944.0
2019-05-17 11:55:00,201.85,201.85,201.75,201.82,3650.0,171.9384,171.9384,171.8532,171.9129,3650.0
2019-05-17 12:00:00,201.79,201.79,201.64,201.66,15046.0,171.8873,171.8873,171.7595,171.7766,15046.0
2019-05-17 12:05:00,201.62,201.62,201.38,201.51,4827.0,171.7425,171.7425,171.5381,171.6488,4827.0
2019-05-17 12:10:00,201.41,201.44,201.37,201.37,1975.0,171.5636,171.5892,171.5295,171.5295,1975.0
2019-05-17 12:15:00,201.39,201.51,201.39,201.45,4780.0,171.5466,171.6488,171.5466,171.5977,4780.0
2019-05-17 12:20:00,201.49,201.56,201.41,201.53,2895.0,171.6318,171.6914,171.5636,171.6658,2895.0
2019-05-17 12:25:00,201.53,201.57,201.41,201.41,3448.0,171.6658,171.6999,171.5636,171.5636,3448.0
2019-05-17 12:30:00,201.35,201.36,201.31,201.33,1578.0,171.5125,171.521,171.4784,171.4955,1578.0
2019-05-17 12:35:00,201.32,201.41,201.31,201.37,2912.0,171.4869,171.5636,171.4784,171.5295,2912.0
2019-05-17 12:40:00,201.39,201.51,201.39,201.41,4722.0,171.5466,171.6488,171.5466,171.5636,4722.0
2019-05-17 12:45:00,201.44,201.49,201.34,201.39,2388.0,171.5892,171.6318,171.504,171.5466,2388.0
2019-05-17 12:50:00,201.34,201.49,201.34,201.49,4113.0,171.504,171.6318,171.504,171.6318,4113.0
2019-05-17 12:55:00,201.47,201.47,201.35,201.43,2018.0,171.6147,171.6147,171.5125,171.5806,2018.0
2019-05-17 13:00:00,201.46,201.56,201.46,201.5,4198.0,171.6062,171.6914,171.6062,171.6403,4198.0
2019-05-17 13:05:00,201.52,201.54,201.47,201.52,3902.0,171.6573,171.6743,171.6147,171.6573,3902.0
2019-05-17 13:10:00,201.54,201.56,201.47,201.52,2902.0,171.6743,171.6914,171.6147,171.6573,2902.0
2019-05-17 13:15:00,201.55,201.59,201.5,201.5,3600.0,171.6829,171.7169,171.6403,171.6403,3600.0
2019-05-17 13:20:00,201.5,201.61,201.5,201.56,5661.0,171.6403,171.734,171.6403,171.6914,5661.0
2019-05-17 13:25:00,201.58,201.6,201.49,201.49,3031.0,171.7084,171.7255,171.6318,171.6318,3031.0
2019-05-17 13:30:00,201.49,201.58,201.47,201.56,3154.0,171.6318,171.7084,171.6147,171.6914,3154.0
2019-05-17 13:35:00,201.57,201.66,201.53,201.66,3900.0,171.6999,171.7766,171.6658,171.7766,3900.0
2019-05-17 13:40:00,201.65,201.71,201.56,201.66,4438.0,171.768,171.8192,171.6914,171.7766,4438.0
2019-05-17 13:45:00,201.69,201.71,201.57,201.62,5040.0,171.8021,171.8192,171.6999,171.7425,5040.0
2019-05-17 13:50:00,201.59,201.66,201.56,201.66,2700.0,171.7169,171.7766,171.6914,171.7766,2700.0
2019-05-17 13:55:00,201.66,201.73,201.59,201.73,6567.0,171.7766,171.8362,171.7169,171.8362,6567.0
2019-05-17 14:00:00,201.72,201.86,201.72,201.86,5179.0,171.8277,171.9469,171.8277,171.9469,5179.0
2019-05-17 14:05:00,201.86,201.9,201.83,201.89,6640.0,171.9469,171.981,171.9214,171.9725,6640.0
2019-05-17 14:10:00,201.9,201.96,201.84,201.95,5572.0,171.981,172.0321,171.9299,172.0236,5572.0
2019-05-17 14:15:00,201.94,202.0,201.88,201.99,4425.0,172.0151,172.0662,171.964,172.0577,4425.0
2019-05-17 14:20:00,201.99,202.15,201.97,202.07,6464.0,172.0577,172.1939,172.0406,172.1258,6464.0
2019-05-17 14:25:00,202.07,202.12,202.03,202.12,5606.0,172.1258,172.1684,172.0917,172.1684,5606.0
2019-05-17 14:30:00,202.14,202.16,202.09,202.11,4013.0,172.1854,172.2025,172.1428,172.1599,4013.0
2019-05-17 14:35:00,202.11,202.22,202.09,202.2,12014.0,172.1599,172.2536,172.1428,172.2365,12014.0
2019-05-17 14:40:00,202.2,202.31,202.2,202.31,5855.0,172.2365,172.3302,172.2365,172.3302,5855.0
2019-05-17 14:45:00,202.3,202.42,202.27,202.4,6244.0,172.3217,172.4239,172.2962,172.4069,6244.0
2019-05-17 14:50:00,202.39,202.46,202.29,202.29,6571.0,172.3984,172.458,172.3132,172.3132,6571.0
2019-05-17 14:55:00,202.32,202.32,202.06,202.11,6507.0,172.3388,172.3388,172.1173,172.1599,6507.0
2019-05-17 15:00:00,202.1,202.21,201.81,201.81,7395.0,172.1514,172.2451,171.9043,171.9043,7395.0
2019-05-17 15:05:00,201.77,201.81,201.43,201.43,6395.0,171.8703,171.9043,171.5806,171.5806,6395.0
2019-05-17 15:10:00,201.37,201.77,201.37,201.74,16959.0,171.5295,171.8703,171.5295,171.8447,16959.0
2019-05-17 15:15:00,201.74,201.93,201.73,201.84,13254.0,171.8447,172.0065,171.8362,171.9299,13254.0
2019-05-17 15:20:00,201.89,201.99,201.86,201.94,6210.0,171.9725,172.0577,171.9469,172.0151,6210.0
2019-05-17 15:25:00,202.0,202.13,201.87,202.1,9729.0,172.0662,172.1769,171.9554,172.1514,9729.0
2019-05-17 15:30:00,202.1,202.23,202.05,202.16,30269.0,172.1514,172.2621,172.1088,172.2025,30269.0
2019-05-17 15:35:00,202.16,202.26,202.08,202.1,20148.0,172.2025,172.2876,172.1343,172.1514,20148.0
2019-05-17 15:40:00,202.1,202.4,202.01,202.28,20046.0,172.1514,172.4069,172.0747,172.3047,20046.0
2019-05-17 15:45:00,202.32,202.35,202.1,202.34,21265.0,172.3388,172.3643,172.1514,172.3558,21265.0
2019-05-17 15:50:00,202.28,202.43,202.16,202.24,27656.0,172.3047,172.4325,172.2025,172.2706,27656.0
2019-05-17 15:55:00,202.22,202.74,202.22,202.38,99448.0,172.2536,172.6965,172.2536,172.3899,99448.0
2019-05-20 09:30:00,199.7,200.41,198.67,199.04,90415.0,170.107,170.7118,169.2296,169.5448,90415.0
2019-05-20 09:35:00,199.11,199.63,198.95,199.46,62063.0,169.6044,170.0474,169.4681,169.9026,62063.0
2019-05-20 09:40:00,199.45,199.52,198.75,199.31,40421.0,169.8941,169.9537,169.2978,169.7748,40421.0
2019-05-20 09:45:00,199.4,200.76,199.4,199.92,64763.0,169.8515,171.0099,169.8515,170.2944,64763.0
2019-05-20 09:50:00,199.95,200.05,199.4,199.67,21981.0,170.32,170.4051,169.8515,170.0815,21981.0
2019-05-20 09:55:00,199.66,199.89,199.34,199.49,47959.0,170.0729,170.2689,169.8004,169.9281,47959.0
2019-05-20 10:00:00,199.61,199.74,198.59,198.74,17649.0,170.0303,170.1411,169.1615,169.2893,17649.0
2019-05-20 10:05:00,198.72,199.45,198.69,199.17,24945.0,169.2722,169.8941,169.2467,169.6555,24945.0
2019-05-20 10:10:00,199.19,199.48,199.11,199.41,10675.0,169.6726,169.9196,169.6044,169.86,10675.0
2019-05-20 10:15:00,199.27,199.64,199.2,199.49,9021.0,169.7407,170.0559,169.6811,169.9281,9021.0
2019-05-20 10:20:00,199.45,199.92,199.39,199.91,36495.0,169.8941,170.2944,169.8429,170.2859,36495.0
2019-05-20 10:25:00,199.79,199.8,199.44,199.46,28414.0,170.1837,170.1922,169.8855,169.9026,28414.0
2019-05-20 10:30:00,199.43,199.57,199.17,199.17,37217.0,169.877,169.9963,169.6555,169.6555,37217.0
2019-05-20 10:35:00,199.18,199.47,199.16,199.28,17928.0,169.6641,169.9111,169.647,169.7492,17928.0
2019-05-20 10:40:00,199.24,199.24,198.05,198.11,50719.0,169.7152,169.7152,168.7015,168.7526,50719.0
2019-05-20 10:45:00,198.15,198.22,197.99,198.02,15280.0,168.7867,168.8463,168.6504,168.676,15280.0
2019-05-20 10:50:00,198.0,198.21,197.7,197.7,10559.0,168.6589,168.8378,168.4034,168.4034,10559.0
2019-05-20 10:55:00,197.74,198.03,197.73,197.76,8567.0,168.4375,168.6845,168.4289,168.4545,8567.0
2019-05-20 11:00:00,197.75,197.79,197.39,197.71,15207.0,168.446,168.48,168.1393,168.4119,15207.0
2019-05-20 11:05:00,197.67,197.98,197.49,197.98,9843.0,168.3778,168.6419,168.2245,168.6419,9843.0
2019-05-20 11:10:00,198.03,198.17,197.81,197.93,6623.0,168.6845,168.8037,168.4971,168.5993,6623.0
2019-05-20 11:15:00,197.88,197.88,197.59,197.64,6566.0,168.5567,168.5567,168.3097,168.3523,6566.0
2019-05-20 11:20:00,197.6,197.97,197.58,197.71,13567.0,168.3182,168.6334,168.3012,168.4119,13567.0
2019-05-20 11:25:00,197.65,197.91,197.65,197.71,3839.0,168.3608,168.5823,168.3608,168.4119,3839.0
2019-05-20 11:30:00,197.68,197.91,197.55,197.82,10523.0,168.3863,168.5823,168.2756,168.5056,10523.0
2019-05-20 11:35:00,197.76,197.85,197.61,197.78,8885.0,168.4545,168.5312,168.3267,168.4715,8885.0
2019-05-20 11:40:00,197.76,198.04,197.66,198.04,7293.0,168.4545,168.693,168.3693,168.693,7293.0
2019-05-20 11:45:00,198.02,198.25,198.02,198.18,5490.0,168.676,168.8719,168.676,168.8123,5490.0
2019-05-20 11:50:00,198.21,198.21,197.92,197.96,9998.0,168.8378,168.8378,168.5908,168.6249,9998.0
2019-05-20 11:55:00,197.93,197.94,197.5,197.68,13345.0,168.5993,168.6078,168.233,168.3863,13345.0
2019-05-20 12:00:00,197.73,197.76,197.43,197.52,5703.0,168.4289,168.4545,168.1734,168.2501,5703.0
2019-05-20 12:05:00,197.59,197.67,197.48,197.64,4231.0,168.3097,168.3778,168.216,168.3523,4231.0
2019-05-20 12:10:00,197.71,197.88,197.68,197.8,7782.0,168.4119,168.5567,168.3863,168.4886,7782.0
2019-05-20 12:15:00,197.78,198.08,197.78,198.04,3205.0,168.4715,168.7271,168.4715,168.693,3205.0
2019-05-20 12:20:00,198.06,198.11,197.93,197.95,5486.0,168.71,168.7526,168.5993,168.6163,5486.0
2019-05-20 12:25:00,197.96,198.15,197.91,197.91,7558.0,168.6249,168.7867,168.5823,168.5823,7558.0
2019-05-20 12:30:00,197.89,197.94,197.8,197.82,11431.0,168.5652,168.6078,168.4886,168.5056,11431.0
2019-05-20 12:35:00,197.82,198.04,197.82,197.99,17770.0,168.5056,168.693,168.5056,168.6504,17770.0
2019-05-20 12:40:00,197.98,198.3,197.95,198.01,40266.0,168.6419,168.9145,168.6163,168.6674,40266.0
2019-05-20 12:45:00,198.0,198.08,197.79,198.07,13174.0,168.6589,168.7271,168.48,168.7186,13174.0
2019-05-20 12:50:00,198.1,198.21,197.95,198.0,9305.0,168.7441,168.8378,168.6163,168.6589,9305.0
2019-05-20 12:55:00,198.03,198.08,197.78,197.89,12895.0,168.6845,168.7271,168.4715,168.5652,12895.0
2019-05-20 13:00:00,197.91,198.07,197.87,197.92,5515.0,168.5823,168.7186,168.5482,168.5908,5515.0
2019-05-20 13:05:00,197.88,197.96,197.8,197.85,26538.0,168.5567,168.6249,168.4886,168.5312,26538.0
2019-05-20 13:10:00,197.86,198.14,197.86,198.08,4193.0,168.5397,168.7782,168.5397,168.7271,4193.0
2019-05-20 13:15:00,198.09,198.21,198.01,198.01,7400.0,168.7356,168.8378,168.6674,168.6674,7400.0
2019-05-20 13:20:00,198.13,198.13,197.96,198.01,4783.0,168.7697,168.7697,168.6249,168.6674,4783.0
2019-05-20 13:25:00,198.0,198.24,197.9,198.23,8460.0,168.6589,168.8634,168.5737,168.8548,8460.0
2019-05-20 13:30:00,198.15,198.27,198.03,198.07,3213.0,168.7867,168.8889,168.6845,168.7186,3213.0
2019-05-20 13:35:00,198.11,198.27,198.06,198.21,3500.0,168.7526,168.8889,168.71,168.8378,3500.0
2019-05-20 13:40:00,198.31,198.38,198.15,198.24,6400.0,168.923,168.9826,168.7867,168.8634,6400.0
2019-05-20 13:45:00,198.25,198.41,198.21,198.4,7620.0,168.8719,169.0082,168.8378,168.9997,7620.0
2019-05-20 13:50:00,198.33,198.4,198.22,198.33,6231.0,168.94,168.9997,168.8463,168.94,6231.0
2019-05-20 13:55:00,198.33,198.46,198.24,198.26,5624.0,168.94,169.0508,168.8634,168.8804,5624.0
2019-05-20 14:00:00,198.33,198.36,198.1,198.15,7794.0,168.94,168.9656,168.7441,168.7867,7794.0
2019-05-20 14:05:00,198.11,198.15,198.04,198.09,3600.0,168.7526,168.7867,168.693,168.7356,3600.0
2019-05-20 14:10:00,198.05,198.19,198.01,198.06,8156.0,168.7015,168.8208,168.6674,168.71,8156.0
2019-05-20 14:15:00,198.05,198.12,197.98,197.98,4873.0,168.7015,168.7611,168.6419,168.6419,4873.0
2019-05-20 14:20:00,197.95,198.07,197.88,197.99,6239.0,168.6163,168.7186,168.5567,168.6504,6239.0
2019-05-20 14:25:00,197.98,198.25,197.92,198.1,40417.0,168.6419,168.8719,168.5908,168.7441,40417.0
2019-05-20 14:30:00,198.09,200.96,198.03,200.61,122179.0,168.7356,171.1803,168.6845,170.8822,122179.0
2019-05-20 14:35:00,200.61,200.71,199.27,199.27,57551.0,170.8822,170.9673,169.7407,169.7407,57551.0
2019-05-20 14:40:00,199.32,199.63,199.16,199.18,20740.0,169.7833,170.0474,169.647,169.6641,20740.0
2019-05-20 14:45:00,199.23,199.38,198.75,198.75,18729.0,169.7067,169.8344,169.2978,169.2978,18729.0
2019-05-20 14:50:00,198.74,198.95,198.65,198.78,14801.0,169.2893,169.4681,169.2126,169.3233,14801.0
2019-05-20 14:55:00,198.7,198.84,198.66,198.7,7504.0,169.2552,169.3744,169.2211,169.2552,7504.0
2019-05-20 15:00:00,198.68,198.71,198.44,198.6,9906.0,169.2382,169.2637,169.0337,169.17,9906.0
2019-05-20 15:05:00,198.61,198.71,198.41,198.41,6522.0,169.1785,169.2637,169.0082,169.0082,6522.0
2019-05-20 15:10:00,198.38,198.49,198.24,198.36,5934.0,168.9826,169.0763,168.8634,168.9656,5934.0
2019-05-20 15:15:00,198.29,198.34,198.14,198.31,9549.0,168.906,168.9485,168.7782,168.923,9549.0
2019-05-20 15:20:00,198.29,198.32,197.98,197.98,59086.0,168.906,168.9315,168.6419,168.6419,59086.0
2019-05-20 15:25:00,197.95,198.15,197.74,198.15,9951.0,168.6163,168.7867,168.4375,168.7867,9951.0
2019-05-20 15:30:00,198.14,198.28,198.09,198.21,11291.0,168.7782,168.8974,168.7356,168.8378,11291.0
2019-05-20 15:35:00,198.25,198.83,198.24,198.8,15341.0,168.8719,169.3659,168.8634,169.3404,15341.0
2019-05-20 15:40:00,198.81,198.85,198.44,198.52,12324.0,169.3489,169.383,169.0337,169.1019,12324.0
2019-05-20 15:45:00,198.51,198.65,198.37,198.37,13602.0,169.0934,169.2126,168.9741,168.9741,13602.0
2019-05-20 15:50:00,198.38,198.58,198.35,198.46,37822.0,168.9826,169.153,168.9571,169.0508,37822.0
2019-05-20 15:55:00,198.48,198.52,198.2,198.23,94676.0,169.0678,169.1019,168.8293,168.8548,94676.0
2019-05-21 09:30:00,199.48,199.48,198.9,199.16,30628.0,169.9196,169.9196,169.4256,169.647,30628.0
2019-05-21 09:35:00,199.34,199.46,199.08,199.43,12796.0,169.8004,169.9026,169.5789,169.877,12796.0
2019-05-21 09:40:00,199.51,199.61,199.02,199.02,11969.0,169.9452,170.0303,169.5278,169.5278,11969.0
2019-05-21 09:45:00,199.01,199.72,198.98,199.6,21525.0,169.5193,170.124,169.4937,170.0218,21525.0
2019-05-21 09:50:00,199.53,200.02,199.43,199.88,26322.0,169.9622,170.3796,169.877,170.2603,26322.0
2019-05-21 09:55:00,199.87,199.98,199.34,199.46,13300.0,170.2518,170.3455,169.8004,169.9026,13300.0
2019-05-21 10:00:00,199.46,199.63,199.28,199.34,13821.0,169.9026,170.0474,169.7492,169.8004,13821.0
2019-05-21 10:05:00,199.32,199.48,198.82,198.82,15924.0,169.7833,169.9196,169.3574,169.3574,15924.0
2019-05-21 10:10:00,198.89,199.09,198.7,198.95,16620.0,169.417,169.5874,169.2552,169.4681,16620.0
2019-05-21 10:15:00,198.96,199.01,198.46,198.54,7700.0,169.4767,169.5193,169.0508,169.1189,7700.0
2019-05-21 10:20:00,198.54,198.79,198.5,198.77,11344.0,169.1189,169.3319,169.0848,169.3148,11344.0
2019-05-21 10:25:00,198.74,198.84,198.61,198.64,9879.0,169.2893,169.3744,169.1785,169.2041,9879.0
2019-05-21 10:30:00,198.64,198.95,198.62,198.91,12691.0,169.2041,169.4681,169.187,169.4341,12691.0
2019-05-21 10:35:00,198.91,198.95,198.73,198.77,9355.0,169.4341,169.4681,169.2807,169.3148,9355.0
2019-05-21 10:40:00,198.73,199.2,198.73,199.2,14072.0,169.2807,169.6811,169.2807,169.6811,14072.0
2019-05-21 10:45:00,199.19,199.33,199.09,199.18,11347.0,169.6726,169.7918,169.5874,169.6641,11347.0
2019-05-21 10:50:00,199.23,199.26,199.01,199.02,11903.0,169.7067,169.7322,169.5193,169.5278,11903.0
2019-05-21 10:55:00,198.98,199.19,198.92,199.02,10135.0,169.4937,169.6726,169.4426,169.5278,10135.0
2019-05-21 11:00:00,199.05,199.06,198.8,198.8,7642.0,169.5533,169.5618,169.3404,169.3404,7642.0
2019-05-21 11:05:00,198.77,198.86,198.6,198.72,7316.0,169.3148,169.3915,169.17,169.2722,7316.0
2019-05-21 11:10:00,198.77,198.99,198.76,198.99,10842.0,169.3148,169.5022,169.3063,169.5022,10842.0
2019-05-21 11:15:00,198.99,199.02,198.82,198.95,11673.0,169.5022,169.5278,169.3574,169.4681,11673.0
2019-05-21 11:20:00,198.96,199.09,198.84,199.01,11689.0,169.4767,169.5874,169.3744,169.5193,11689.0
2019-05-21 11:25:00,199.04,199.13,198.94,199.02,8974.0,169.5448,169.6215,169.4596,169.5278,8974.0
2019-05-21 11:30:00,199.06,199.16,199.0,199.14,10620.0,169.5618,169.647,169.5107,169.63,10620.0
2019-05-21 11:35:00,199.15,199.27,199.02,199.02,23353.0,169.6385,169.7407,169.5278,169.5278,23353.0
2019-05-21 11:40:00,199.05,199.05,198.81,198.95,10896.0,169.5533,169.5533,169.3489,169.4681,10896.0
2019-05-21 11:45:00,198.96,198.96,198.73,198.82,7920.0,169.4767,169.4767,169.2807,169.3574,7920.0
2019-05-21 11:50:00,198.82,198.88,198.6,198.68,7831.0,169.3574,169.4085,169.17,169.2382,7831.0
2019-05-21 11:55:00,198.68,198.91,198.68,198.8,12517.0,169.2382,169.4341,169.2382,169.3404,12517.0
2019-05-21 12:00:00,198.79,198.84,198.67,198.71,7914.0,169.3319,169.3744,169.2296,169.2637,7914.0
2019-05-21 12:05:00,198.71,198.87,198.67,198.85,9348.0,169.2637,169.4,169.2296,169.383,9348.0
2019-05-21 12:10:00,198.84,198.9,198.75,198.77,5046.0,169.3744,169.4256,169.2978,169.3148,5046.0
2019-05-21 12:15:00,198.79,198.82,198.7,198.72,3663.0,169.3319,169.3574,169.2552,169.2722,3663.0
2019-05-21 12:20:00,198.72,198.83,198.68,198.68,7165.0,169.2722,169.3659,169.2382,169.2382,7165.0
2019-05-21 12:25:00,198.66,198.68,198.38,198.41,5690.0,169.2211,169.2382,168.9826,169.0082,5690.0
2019-05-21 12:30:00,198.45,198.54,198.41,198.45,4369.0,169.0422,169.1189,169.0082,169.0422,4369.0
2019-05-21 12:35:00,198.46,198.53,198.33,198.34,3811.0,169.0508,169.1104,168.94,168.9485,3811.0
2019-05-21 12:40:00,198.35,198.39,198.25,198.34,5225.0,168.9571,168.9911,168.8719,168.9485,5225.0
2019-05-21 12:45:00,198.36,198.36,198.1,198.36,6585.0,168.9656,168.9656,168.7441,168.9656,6585.0
2019-05-21 12:50:00,198.41,198.44,198.3,198.34,6280.0,169.0082,169.0337,168.9145,168.9485,6280.0
2019-05-21 12:55:00,198.31,198.46,198.31,198.43,4596.0,168.923,169.0508,168.923,169.0252,4596.0
2019-05-21 13:00:00,198.43,198.45,198.23,198.26,3002.0,169.0252,169.0422,168.8548,168.8804,3002.0
2019-05-21 13:05:00,198.33,198.48,198.23,198.29,4139.0,168.94,169.0678,168.8548,168.906,4139.0
2019-05-21 13:10:00,198.3,198.4,198.12,198.4,5019.0,168.9145,168.9997,168.7611,168.9997,5019.0
2019-05-21 13:15:00,198.4,198.44,198.27,198.3,6900.0,168.9997,169.0337,168.8889,168.9145,6900.0
2019-05-21 13:20:00,198.28,198.49,198.19,198.49,5933.0,168.8974,169.0763,168.8208,169.0763,5933.0
2019-05-21 13:25:00,198.45,198.47,198.3,198.43,5266.0,169.0422,169.0593,168.9145,169.0252,5266.0
2019-05-21 13:30:00,198.4,198.4,198.06,198.16,11879.0,168.9997,168.9997,168.71,168.7952,11879.0
2019-05-21 13:35:00,198.17,198.17,198.06,198.07,2718.0,168.8037,168.8037,168.71,168.7186,2718.0
2019-05-21 13:40:00,198.06,198.3,198.03,198.3,4409.0,168.71,168.9145,168.6845,168.9145,4409.0
2019-05-21 13:45:00,198.3,198.45,198.27,198.35,5360.0,168.9145,169.0422,168.8889,168.9571,5360.0
2019-05-21 13:50:00,198.34,198.58,198.32,198.52,3973.0,168.9485,169.153,168.9315,169.1019,3973.0
2019-05-21 13:55:00,198.47,198.76,198.47,198.72,9163.0,169.0593,169.3063,169.0593,169.2722,9163.0
2019-05-21 14:00:00,198.73,198.82,198.66,198.8,5534.0,169.2807,169.3574,169.2211,169.3404,5534.0
2019-05-21 14:05:00,198.77,198.77,198.53,198.65,4050.0,169.3148,169.3148,169.1104,169.2126,4050.0
2019-05-21 14:10:00,198.65,198.98,198.65,198.98,6078.0,169.2126,169.4937,169.2126,169.4937,6078.0
2019-05-21 14:15:00,198.97,198.99,198.92,198.99,3790.0,169.4852,169.5022,169.4426,169.5022,3790.0
2019-05-21 14:20:00,199.0,199.01,198.88,198.9,4296.0,169.5107,169.5193,169.4085,169.4256,4296.0
2019-05-21 14:25:00,198.91,199.01,198.87,198.89,5064.0,169.4341,169.5193,169.4,169.417,5064.0
2019-05-21 14:30:00,198.87,198.87,198.68,198.69,6766.0,169.4,169.4,169.2382,169.2467,6766.0
2019-05-21 14:35:00,198.65,198.73,198.53,198.68,4768.0,169.2126,169.2807,169.1104,169.2382,4768.0
2019-05-21 14:40:00,198.73,198.84,198.69,198.84,4103.0,169.2807,169.3744,169.2467,169.3744,4103.0
2019-05-21 14:45:00,198.83,198.9,198.78,198.78,6337.0,169.3659,169.4256,169.3233,169.3233,6337.0
2019-05-21 14:50:00,198.75,198.89,198.64,198.68,7422.0,169.2978,169.417,169.2041,169.2382,7422.0
2019-05-21 14:55:00,198.7,198.71,198.45,198.48,14771.0,169.2552,169.2637,169.0422,169.0678,14771.0
2019-05-21 15:00:00,198.45,198.51,198.36,198.4,10228.0,169.0422,169.0934,168.9656,168.9997,10228.0
2019-05-21 15:05:00,198.4,198.45,198.24,198.25,8607.0,168.9997,169.0422,168.8634,168.8719,8607.0
2019-05-21 15:10:00,198.24,198.3,198.17,198.17,11213.0,168.8634,168.9145,168.8037,168.8037,11213.0
2019-05-21 15:15:00,198.17,198.28,198.13,198.28,12267.0,168.8037,168.8974,168.7697,168.8974,12267.0
2019-05-21 15:20:00,198.28,198.34,198.2,198.2,7347.0,168.8974,168.9485,168.8293,168.8293,7347.0
2019-05-21 15:25:00,198.2,198.46,198.18,198.45,14899.0,168.8293,169.0508,168.8123,169.0422,14899.0
2019-05-21 15:30:00,198.44,198.52,198.28,198.28,12219.0,169.0337,169.1019,168.8974,168.8974,12219.0
2019-05-21 15:35:00,198.33,198.38,198.3,198.36,15417.0,168.94,168.9826,168.9145,168.9656,15417.0
2019-05-21 15:40:00,198.36,198.36,198.23,198.32,19698.0,168.9656,168.9656,168.8548,168.9315,19698.0
2019-05-21 15:45:00,198.32,198.39,198.09,198.19,24407.0,168.9315,168.9911,168.7356,168.8208,24407.0
2019-05-21 15:50:00,198.21,198.33,198.03,198.03,33281.0,168.8378,168.94,168.6845,168.6845,33281.0
2019-05-21 15:55:00,198.01,198.2,197.99,198.17,76442.0,168.6674,168.8293,168.6504,168.8037,76442.0
2019-05-22 09:30:00,198.56,199.45,198.22,198.22,26157.0,169.1359,169.8941,168.8463,168.8463,26157.0
2019-05-22 09:35:00,198.42,199.2,198.42,198.97,6326.0,169.0167,169.6811,169.0167,169.4852,6326.0
2019-05-22 09:40:00,199.2,199.43,199.03,199.2,5488.0,169.6811,169.877,169.5363,169.6811,5488.0
2019-05-22 09:45:00,199.12,199.19,198.95,198.99,3116.0,169.613,169.6726,169.4681,169.5022,3116.0
2019-05-22 09:50:00,199.01,199.4,198.99,199.05,13696.0,169.5193,169.8515,169.5022,169.5533,13696.0
2019-05-22 09:55:00,199.06,199.23,199.01,199.13,7551.0,169.5618,169.7067,169.5193,169.6215,7551.0
2019-05-22 10:00:00,199.11,199.3,199.05,199.2,9095.0,169.6044,169.7663,169.5533,169.6811,9095.0
2019-05-22 10:05:00,199.17,199.48,199.16,199.48,6767.0,169.6555,169.9196,169.647,169.9196,6767.0
2019-05-22 10:10:00,199.5,199.81,199.47,199.76,7612.0,169.9366,170.2007,169.9111,170.1581,7612.0
2019-05-22 10:15:00,199.75,200.15,199.74,199.87,10432.0,170.1496,170.4903,170.1411,170.2518,10432.0
2019-05-22 10:20:00,199.91,200.04,199.75,199.88,7530.0,170.2859,170.3966,170.1496,170.2603,7530.0
2019-05-22 10:25:00,199.94,200.1,199.85,200.03,5383.0,170.3114,170.4477,170.2348,170.3881,5383.0
2019-05-22 10:30:00,199.95,200.1,199.95,199.96,4482.0,170.32,170.4477,170.32,170.3285,4482.0
2019-05-22 10:35:00,199.96,200.0,199.74,199.77,3688.0,170.3285,170.3626,170.1411,170.1666,3688.0
2019-05-22 10:40:00,199.77,199.83,199.68,199.68,2411.0,170.1666,170.2177,170.09,170.09,2411.0
2019-05-22 10:45:00,199.76,199.79,199.64,199.76,3471.0,170.1581,170.1837,170.0559,170.1581,3471.0
2019-05-22 10:50:00,199.74,199.75,199.49,199.55,3738.0,170.1411,170.1496,169.9281,169.9792,3738.0
2019-05-22 10:55:00,199.47,199.67,199.45,199.55,6838.0,169.9111,170.0815,169.8941,169.9792,6838.0
2019-05-22 11:00:00,199.55,199.61,199.49,199.61,3237.0,169.9792,170.0303,169.9281,170.0303,3237.0
2019-05-22 11:05:00,199.69,199.89,199.67,199.67,4059.0,170.0985,170.2689,170.0815,170.0815,4059.0
2019-05-22 11:10:00,199.72,199.92,199.68,199.79,3976.0,170.124,170.2944,170.09,170.1837,3976.0
2019-05-22 11:15:00,199.83,200.18,199.83,200.14,3882.0,170.2177,170.5159,170.2177,170.4818,3882.0
2019-05-22 11:20:00,200.2,200.4,200.16,200.32,5940.0,170.5329,170.7033,170.4988,170.6351,5940.0
2019-05-22 11:25:00,200.35,200.58,200.26,200.58,3881.0,170.6607,170.8566,170.584,170.8566,3881.0
2019-05-22 11:30:00,200.63,200.63,200.34,200.34,3406.0,170.8992,170.8992,170.6522,170.6522,3406.0
2019-05-22 11:35:00,200.39,200.74,200.39,200.69,9747.0,170.6948,170.9929,170.6948,170.9503,9747.0
2019-05-22 11:40:00,200.65,200.94,200.65,200.81,5335.0,170.9162,171.1633,170.9162,171.0525,5335.0
2019-05-22 11:45:00,200.9,200.99,200.77,200.77,3588.0,171.1292,171.2058,171.0184,171.0184,3588.0
2019-05-22 11:50:00,200.74,200.74,200.64,200.66,5765.0,170.9929,170.9929,170.9077,170.9247,5765.0
2019-05-22 11:55:00,200.64,200.82,200.58,200.79,3588.0,170.9077,171.061,170.8566,171.0355,3588.0
2019-05-22 12:00:00,200.75,200.75,200.54,200.72,2527.0,171.0014,171.0014,170.8225,170.9759,2527.0
2019-05-22 12:05:00,200.58,200.61,200.53,200.55,1014.0,170.8566,170.8822,170.814,170.831,1014.0
2019-05-22 12:10:00,200.52,200.55,200.31,200.31,2850.0,170.8055,170.831,170.6266,170.6266,2850.0
2019-05-22 12:15:00,200.4,200.46,200.38,200.41,1739.0,170.7033,170.7544,170.6862,170.7118,1739.0
2019-05-22 12:20:00,200.49,200.55,200.41,200.55,2096.0,170.7799,170.831,170.7118,170.831,2096.0
2019-05-22 12:25:00,200.59,200.6,200.5,200.5,1834.0,170.8651,170.8736,170.7885,170.7885,1834.0
2019-05-22 12:30:00,200.53,200.53,200.46,200.49,2001.0,170.814,170.814,170.7544,170.7799,2001.0
2019-05-22 12:35:00,200.53,200.77,200.48,200.77,13410.0,170.814,171.0184,170.7714,171.0184,13410.0
2019-05-22 12:40:00,200.72,200.78,200.7,200.74,3540.0,170.9759,171.027,170.9588,170.9929,3540.0
2019-05-22 12:45:00,200.71,200.75,200.56,200.62,2456.0,170.9673,171.0014,170.8396,170.8907,2456.0
2019-05-22 12:50:00,200.62,200.65,200.59,200.63,1453.0,170.8907,170.9162,170.8651,170.8992,1453.0
2019-05-22 12:55:00,200.66,200.85,200.64,200.84,3247.0,170.9247,171.0866,170.9077,171.0781,3247.0
2019-05-22 13:00:00,200.81,200.86,200.69,200.69,4248.0,171.0525,171.0951,170.9503,170.9503,4248.0
2019-05-22 13:05:00,200.61,200.71,200.61,200.69,1717.0,170.8822,170.9673,170.8822,170.9503,1717.0
2019-05-22 13:10:00,200.68,200.76,200.63,200.76,1706.0,170.9418,171.0099,170.8992,171.0099,1706.0
2019-05-22 13:15:00,200.76,200.78,200.6,200.6,6033.0,171.0099,171.027,170.8736,170.8736,6033.0
2019-05-22 13:20:00,200.66,200.74,200.6,200.68,2340.0,170.9247,170.9929,170.8736,170.9418,2340.0
2019-05-22 13:25:00,200.66,200.83,200.6,200.83,2700.0,170.9247,171.0696,170.8736,171.0696,2700.0
2019-05-22 13:30:00,200.85,200.89,200.75,200.78,5100.0,171.0866,171.1207,171.0014,171.027,5100.0
2019-05-22 13:35:00,200.79,200.92,200.79,200.84,9730.0,171.0355,171.1462,171.0355,171.0781,9730.0
2019-05-22 13:40:00,200.85,200.93,200.76,200.84,20845.0,171.0866,171.1547,171.0099,171.0781,20845.0
2019-05-22 13:45:00,200.86,201.06,200.79,201.06,22956.0,171.0951,171.2655,171.0355,171.2655,22956.0
2019-05-22 13:50:00,201.07,201.18,201.01,201.12,6247.0,171.274,171.3677,171.2229,171.3166,6247.0
2019-05-22 13:55:00,201.09,201.11,200.96,201.04,7425.0,171.291,171.3081,171.1803,171.2484,7425.0
2019-05-22 14:00:00,200.96,201.06,200.89,200.89,3984.0,171.1803,171.2655,171.1207,171.1207,3984.0
2019-05-22 14:05:00,200.89,200.92,200.81,200.83,2130.0,171.1207,171.1462,171.0525,171.0696,2130.0
2019-05-22 14:10:00,200.93,200.98,200.84,200.84,2425.0,171.1547,171.1973,171.0781,171.0781,2425.0
2019-05-22 14:15:00,200.86,200.86,200.77,200.86,3431.0,171.0951,171.0951,171.0184,171.0951,3431.0
2019-05-22 14:20:00,200.9,200.96,200.78,200.84,4314.0,171.1292,171.1803,171.027,171.0781,4314.0
2019-05-22 14:25:00,200.86,200.86,200.75,200.81,2645.0,171.0951,171.0951,171.0014,171.0525,2645.0
2019-05-22 14:30:00,200.83,201.13,200.83,201.09,13580.0,171.0696,171.3251,171.0696,171.291,13580.0
2019-05-22 14:35:00,201.08,201.14,201.04,201.14,3355.0,171.2825,171.3336,171.2484,171.3336,3355.0
2019-05-22 14:40:00,201.15,201.19,200.99,201.08,22637.0,171.3421,171.3762,171.2058,171.2825,22637.0
2019-05-22 14:45:00,201.11,201.11,201.03,201.03,3350.0,171.3081,171.3081,171.2399,171.2399,3350.0
2019-05-22 14:50:00,201.0,201.0,200.79,200.82,6023.0,171.2144,171.2144,171.0355,171.061,6023.0
2019-05-22 14:55:00,200.81,200.91,200.81,200.91,3535.0,171.0525,171.1377,171.0525,171.1377,3535.0
2019-05-22 15:00:00,200.89,201.09,200.88,201.06,2720.0,171.1207,171.291,171.1121,171.2655,2720.0
2019-05-22 15:05:00,201.03,201.11,200.99,201.03,2796.0,171.2399,171.3081,171.2058,171.2399,2796.0
2019-05-22 15:10:00,201.0,201.09,200.91,200.93,3625.0,171.2144,171.291,171.1377,171.1547,3625.0
2019-05-22 15:15:00,200.95,201.11,200.94,201.11,3704.0,171.1718,171.3081,171.1633,171.3081,3704.0
2019-05-22 15:20:00,201.12,201.16,201.05,201.15,5048.0,171.3166,171.3507,171.257,171.3421,5048.0
2019-05-22 15:25:00,201.16,201.24,201.11,201.14,6597.0,171.3507,171.4188,171.3081,171.3336,6597.0
2019-05-22 15:30:00,201.08,201.08,200.85,201.02,8216.0,171.2825,171.2825,171.0866,171.2314,8216.0
2019-05-22 15:35:00,201.02,201.03,200.87,200.95,8756.0,171.2314,171.2399,171.1036,171.1718,8756.0
2019-05-22 15:40:00,200.93,200.93,200.75,200.76,11412.0,171.1547,171.1547,171.0014,171.0099,11412.0
2019-05-22 15:45:00,200.76,200.84,200.67,200.72,17459.0,171.0099,171.0781,170.9333,170.9759,17459.0
2019-05-22 15:50:00,200.72,200.94,200.7,200.94,16474.0,170.9759,171.1633,170.9588,171.1633,16474.0
2019-05-22 15:55:00,200.89,201.01,200.68,200.69,55089.0,171.1207,171.2229,170.9418,170.9503,55089.0
2019-05-23 09:30:00,200.17,201.99,200.17,201.96,22344.0,170.5074,172.0577,170.5074,172.0321,22344.0
2019-05-23 09:35:00,201.89,202.1,201.29,201.92,6320.0,171.9725,172.1514,171.4614,171.998,6320.0
2019-05-23 09:40:00,201.84,202.09,201.54,201.67,10552.0,171.9299,172.1428,171.6743,171.7851,10552.0
2019-05-23 09:45:00,201.61,202.35,201.51,202.35,9980.0,171.734,172.3643,171.6488,172.3643,9980.0
2019-05-23 09:50:00,202.43,202.5,202.05,202.05,10396.0,172.4325,172.4921,172.1088,172.1088,10396.0
2019-05-23 09:55:00,202.14,202.62,202.14,202.49,7828.0,172.1854,172.5943,172.1854,172.4836,7828.0
2019-05-23 10:00:00,202.47,203.0,202.43,202.83,18748.0,172.4665,172.918,172.4325,172.7732,18748.0
2019-05-23 10:05:00,202.74,203.08,202.66,203.01,23600.0,172.6965,172.9861,172.6284,172.9265,23600.0
2019-05-23 10:10:00,203.08,203.08,202.73,202.97,16556.0,172.9861,172.9861,172.688,172.8924,16556.0
2019-05-23 10:15:00,203.02,203.41,203.02,203.41,7222.0,172.935,173.2672,172.935,173.2672,7222.0
2019-05-23 10:20:00,203.42,203.85,203.33,203.79,32122.0,173.2758,173.642,173.1991,173.5909,32122.0
2019-05-23 10:25:00,203.81,203.82,203.28,203.35,47321.0,173.608,173.6165,173.1565,173.2161,47321.0
2019-05-23 10:30:00,203.34,203.45,202.97,203.3,10629.0,173.2076,173.3013,172.8924,173.1735,10629.0
2019-05-23 10:35:00,203.24,203.35,202.91,203.12,29451.0,173.1224,173.2161,172.8413,173.0202,29451.0
2019-05-23 10:40:00,203.15,203.31,203.07,203.12,9506.0,173.0458,173.1821,172.9776,173.0202,9506.0
2019-05-23 10:45:00,203.25,203.43,203.25,203.36,10355.0,173.1309,173.2843,173.1309,173.2246,10355.0
2019-05-23 10:50:00,203.3,203.36,202.88,202.88,11183.0,173.1735,173.2246,172.8158,172.8158,11183.0
2019-05-23 10:55:00,202.97,203.3,202.94,203.0,12194.0,172.8924,173.1735,172.8669,172.918,12194.0
2019-05-23 11:00:00,203.02,203.2,203.0,203.1,15372.0,172.935,173.0884,172.918,173.0032,15372.0
2019-05-23 11:05:00,203.04,203.12,202.97,203.04,8882.0,172.9521,173.0202,172.8924,172.9521,8882.0
2019-05-23 11:10:00,203.06,203.09,202.65,202.66,16613.0,172.9691,172.9947,172.6199,172.6284,16613.0
2019-05-23 11:15:00,202.68,202.94,202.68,202.93,4921.0,172.6454,172.8669,172.6454,172.8584,4921.0
2019-05-23 11:20:00,202.93,203.03,202.58,202.92,8501.0,172.8584,172.9435,172.5602,172.8498,8501.0
2019-05-23 11:25:00,202.89,202.9,202.69,202.71,5435.0,172.8243,172.8328,172.6539,172.671,5435.0
2019-05-23 11:30:00,202.69,202.72,202.51,202.62,10595.0,172.6539,172.6795,172.5006,172.5943,10595.0
2019-05-23 11:35:00,202.58,202.73,202.55,202.73,5827.0,172.5602,172.688,172.5347,172.688,5827.0
2019-05-23 11:40:00,202.73,202.87,202.7,202.71,7849.0,172.688,172.8073,172.6624,172.671,7849.0
2019-05-23 11:45:00,202.74,202.88,202.65,202.8,10006.0,172.6965,172.8158,172.6199,172.7476,10006.0
2019-05-23 11:50:00,202.78,202.78,202.64,202.69,3923.0,172.7306,172.7306,172.6113,172.6539,3923.0
2019-05-23 11:55:00,202.67,202.8,202.56,202.63,3650.0,172.6369,172.7476,172.5432,172.6028,3650.0
2019-05-23 12:00:00,202.67,202.68,202.53,202.59,5789.0,172.6369,172.6454,172.5176,172.5687,5789.0
2019-05-23 12:05:00,202.63,202.71,202.57,202.63,6970.0,172.6028,172.671,172.5517,172.6028,6970.0
2019-05-23 12:10:00,202.63,202.65,202.3,202.3,8853.0,172.6028,172.6199,172.3217,172.3217,8853.0
2019-05-23 12:15:00,202.34,202.49,202.34,202.49,4880.0,172.3558,172.4836,172.3558,172.4836,4880.0
2019-05-23 12:20:00,202.45,202.64,202.37,202.59,12148.0,172.4495,172.6113,172.3813,172.5687,12148.0
2019-05-23 12:25:00,202.59,202.72,202.59,202.68,3627.0,172.5687,172.6795,172.5687,172.6454,3627.0
2019-05-23 12:30:00,202.72,202.83,202.53,202.73,14111.0,172.6795,172.7732,172.5176,172.688,14111.0
2019-05-23 12:35:00,202.7,202.8,202.49,202.49,6964.0,172.6624,172.7476,172.4836,172.4836,6964.0
2019-05-23 12:40:00,202.51,202.58,202.4,202.56,7793.0,172.5006,172.5602,172.4069,172.5432,7793.0
2019-05-23 12:45:00,202.55,202.56,202.24,202.29,3743.0,172.5347,172.5432,172.2706,172.3132,3743.0
2019-05-23 12:50:00,202.29,202.29,202.07,202.13,6940.0,172.3132,172.3132,172.1258,172.1769,6940.0
2019-05-23 12:55:00,202.09,202.14,201.96,202.0,6000.0,172.1428,172.1854,172.0321,172.0662,6000.0
2019-05-23 13:00:00,201.96,201.96,201.85,201.89,4522.0,172.0321,172.0321,171.9384,171.9725,4522.0
2019-05-23 13:05:00,201.96,202.13,201.96,202.13,4464.0,172.0321,172.1769,172.0321,172.1769,4464.0
2019-05-23 13:10:00,202.09,202.25,202.05,202.16,6900.0,172.1428,172.2791,172.1088,172.2025,6900.0
2019-05-23 13:15:00,202.22,202.23,202.09,202.13,2464.0,172.2536,172.2621,172.1428,172.1769,2464.0
2019-05-23 13:20:00,202.13,202.25,202.04,202.25,7222.0,172.1769,172.2791,172.1002,172.2791,7222.0
2019-05-23 13:25:00,202.33,202.4,202.33,202.33,6039.0,172.3473,172.4069,172.3473,172.3473,6039.0
2019-05-23 13:30:00,202.33,202.43,202.26,202.43,3752.0,172.3473,172.4325,172.2876,172.4325,3752.0
2019-05-23 13:35:00,202.44,202.48,202.33,202.39,5643.0,172.441,172.475,172.3473,172.3984,5643.0
2019-05-23 13:40:00,202.4,202.47,202.3,202.36,5055.0,172.4069,172.4665,172.3217,172.3728,5055.0
2019-05-23 13:45:00,202.38,202.44,202.35,202.4,7986.0,172.3899,172.441,172.3643,172.4069,7986.0
2019-05-23 13:50:00,202.36,202.42,202.34,202.4,3580.0,172.3728,172.4239,172.3558,172.4069,3580.0
2019-05-23 13:55:00,202.41,202.46,202.4,202.46,8097.0,172.4154,172.458,172.4069,172.458,8097.0
2019-05-23 14:00:00,202.43,202.48,202.36,202.36,7991.0,172.4325,172.475,172.3728,172.3728,7991.0
2019-05-23 14:05:00,202.41,202.5,202.4,202.44,3807.0,172.4154,172.4921,172.4069,172.441,3807.0
2019-05-23 14:10:00,202.46,202.71,202.46,202.71,3654.0,172.458,172.671,172.458,172.671,3654.0
2019-05-23 14:15:00,202.7,202.83,202.66,202.8,4245.0,172.6624,172.7732,172.6284,172.7476,4245.0
2019-05-23 14:20:00,202.8,202.88,202.75,202.86,5734.0,172.7476,172.8158,172.705,172.7987,5734.0
2019-05-23 14:25:00,202.87,202.91,202.71,202.8,7074.0,172.8073,172.8413,172.671,172.7476,7074.0
2019-05-23 14:30:00,202.8,203.15,202.8,203.08,6772.0,172.7476,173.0458,172.7476,172.9861,6772.0
2019-05-23 14:35:00,203.09,203.11,202.73,202.73,6836.0,172.9947,173.0117,172.688,172.688,6836.0
2019-05-23 14:40:00,202.68,202.7,202.4,202.53,11805.0,172.6454,172.6624,172.4069,172.5176,11805.0
2019-05-23 14:45:00,202.52,202.67,202.44,202.57,8372.0,172.5091,172.6369,172.441,172.5517,8372.0
2019-05-23 14:50:00,202.55,202.65,202.41,202.44,8826.0,172.5347,172.6199,172.4154,172.441,8826.0
2019-05-23 14:55:00,202.42,202.66,202.38,202.66,6235.0,172.4239,172.6284,172.3899,172.6284,6235.0
2019-05-23 15:00:00,202.64,202.64,202.4,202.5,5140.0,172.6113,172.6113,172.4069,172.4921,5140.0
2019-05-23 15:05:00,202.44,202.52,202.37,202.5,7503.0,172.441,172.5091,172.3813,172.4921,7503.0
2019-05-23 15:10:00,202.51,202.65,202.5,202.65,8838.0,172.5006,172.6199,172.4921,172.6199,8838.0
2019-05-23 15:15:00,202.65,202.95,202.62,202.85,12907.0,172.6199,172.8754,172.5943,172.7902,12907.0
2019-05-23 15:20:00,202.85,203.08,202.81,202.91,18001.0,172.7902,172.9861,172.7561,172.8413,18001.0
2019-05-23 15:25:00,202.88,203.23,202.88,203.09,13597.0,172.8158,173.1139,172.8158,172.9947,13597.0
2019-05-23 15:30:00,203.11,203.34,203.05,203.26,8341.0,173.0117,173.2076,172.9606,173.1395,8341.0
2019-05-23 15:35:00,203.26,203.32,203.09,203.12,16867.0,173.1395,173.1906,172.9947,173.0202,16867.0
2019-05-23 15:40:00,203.06,203.09,202.75,202.78,12704.0,172.9691,172.9947,172.705,172.7306,12704.0
2019-05-23 15:45:00,202.81,202.95,202.61,202.83,19510.0,172.7561,172.8754,172.5858,172.7732,19510.0
2019-05-23 15:50:00,202.77,202.89,202.63,202.88,35956.0,172.7221,172.8243,172.6028,172.8158,35956.0
2019-05-23 15:55:00,202.88,203.09,202.85,202.93,89602.0,172.8158,172.9947,172.7902,172.8584,89602.0
2019-05-24 09:30:00,204.14,204.85,204.14,204.85,27105.0,173.8891,174.4938,173.8891,174.4938,27105.0
2019-05-24 09:35:00,204.85,205.31,204.02,204.02,17439.0,174.4938,174.8857,173.7868,173.7868,17439.0
2019-05-24 09:40:00,204.02,204.48,203.92,204.31,12222.0,173.7868,174.1787,173.7017,174.0339,12222.0
2019-05-24 09:45:00,204.31,204.49,204.07,204.39,7484.0,174.0339,174.1872,173.8294,174.102,7484.0
2019-05-24 09:50:00,204.39,204.47,204.09,204.16,9420.0,174.102,174.1702,173.8465,173.9061,9420.0
2019-05-24 09:55:00,204.17,204.26,203.87,204.06,19824.0,173.9146,173.9913,173.6591,173.8209,19824.0
2019-05-24 10:00:00,204.1,204.3,203.78,203.94,9252.0,173.855,174.0253,173.5824,173.7187,9252.0
2019-05-24 10:05:00,203.98,204.03,203.78,203.91,7385.0,173.7528,173.7954,173.5824,173.6931,7385.0
2019-05-24 10:10:00,203.91,204.24,203.91,204.24,3719.0,173.6931,173.9742,173.6931,173.9742,3719.0
2019-05-24 10:15:00,204.27,204.45,204.23,204.45,12026.0,173.9998,174.1531,173.9657,174.1531,12026.0
2019-05-24 10:20:00,204.45,204.75,204.45,204.7,11547.0,174.1531,174.4087,174.1531,174.3661,11547.0
2019-05-24 10:25:00,204.67,204.67,204.14,204.14,8670.0,174.3405,174.3405,173.8891,173.8891,8670.0
2019-05-24 10:30:00,204.14,204.3,204.14,204.23,6331.0,173.8891,174.0253,173.8891,173.9657,6331.0
2019-05-24 10:35:00,204.09,204.39,204.07,204.28,2725.0,173.8465,174.102,173.8294,174.0083,2725.0
2019-05-24 10:40:00,204.32,204.35,204.24,204.28,5019.0,174.0424,174.0679,173.9742,174.0083,5019.0
2019-05-24 10:45:00,204.31,204.32,203.97,204.02,2917.0,174.0339,174.0424,173.7442,173.7868,2917.0
2019-05-24 10:50:00,204.05,204.32,203.91,203.91,5114.0,173.8124,174.0424,173.6931,173.6931,5114.0
2019-05-24 10:55:00,204.0,204.01,203.79,203.8,5021.0,173.7698,173.7783,173.5909,173.5994,5021.0
2019-05-24 11:00:00,203.75,203.81,203.66,203.68,3117.0,173.5568,173.608,173.4802,173.4972,3117.0
2019-05-24 11:05:00,203.71,203.71,203.55,203.56,9274.0,173.5228,173.5228,173.3865,173.395,9274.0
2019-05-24 11:10:00,203.58,203.89,203.56,203.81,5503.0,173.412,173.6761,173.395,173.608,5503.0
2019-05-24 11:15:00,203.87,203.93,203.83,203.84,3695.0,173.6591,173.7102,173.625,173.6335,3695.0
2019-05-24 11:20:00,203.78,203.87,203.62,203.67,7722.0,173.5824,173.6591,173.4461,173.4887,7722.0
2019-05-24 11:25:00,203.67,203.83,203.59,203.79,3409.0,173.4887,173.625,173.4206,173.5909,3409.0
2019-05-24 11:30:00,203.76,203.76,203.53,203.59,2600.0,173.5654,173.5654,173.3695,173.4206,2600.0
2019-05-24 11:35:00,203.66,203.99,203.66,203.78,17603.0,173.4802,173.7613,173.4802,173.5824,17603.0
2019-05-24 11:40:00,203.75,203.75,203.5,203.57,6021.0,173.5568,173.5568,173.3439,173.4035,6021.0
2019-05-24 11:45:00,203.61,203.75,203.55,203.75,5586.0,173.4376,173.5568,173.3865,173.5568,5586.0
2019-05-24 11:50:00,203.77,203.88,203.74,203.85,6429.0,173.5739,173.6676,173.5483,173.642,6429.0
2019-05-24 11:55:00,203.86,203.95,203.8,203.89,3523.0,173.6505,173.7272,173.5994,173.6761,3523.0
2019-05-24 12:00:00,203.83,203.9,203.7,203.9,7063.0,173.625,173.6846,173.5143,173.6846,7063.0
2019-05-24 12:05:00,203.87,203.94,203.83,203.94,4929.0,173.6591,173.7187,173.625,173.7187,4929.0
2019-05-24 12:10:00,203.93,203.94,203.85,203.86,3300.0,173.7102,173.7187,173.642,173.6505,3300.0
2019-05-24 12:15:00,203.89,203.9,203.6,203.6,9727.0,173.6761,173.6846,173.4291,173.4291,9727.0
2019-05-24 12:20:00,203.67,203.84,203.62,203.84,6575.0,173.4887,173.6335,173.4461,173.6335,6575.0
2019-05-24 12:25:00,203.79,203.81,203.61,203.61,8163.0,173.5909,173.608,173.4376,173.4376,8163.0
2019-05-24 12:30:00,203.65,203.93,203.65,203.93,4505.0,173.4717,173.7102,173.4717,173.7102,4505.0
2019-05-24 12:35:00,203.94,203.97,203.82,203.9,11371.0,173.7187,173.7442,173.6165,173.6846,11371.0
2019-05-24 12:40:00,203.92,203.94,203.84,203.9,4034.0,173.7017,173.7187,173.6335,173.6846,4034.0
2019-05-24 12:45:00,203.93,204.08,203.93,204.02,4399.0,173.7102,173.8379,173.7102,173.7868,4399.0
2019-05-24 12:50:00,204.02,204.12,203.97,204.05,4739.0,173.7868,173.872,173.7442,173.8124,4739.0
2019-05-24 12:55:00,204.1,204.12,203.99,204.0,7061.0,173.855,173.872,173.7613,173.7698,7061.0
2019-05-24 13:00:00,203.93,203.96,203.78,203.83,7463.0,173.7102,173.7357,173.5824,173.625,7463.0
2019-05-24 13:05:00,203.81,203.92,203.78,203.89,5381.0,173.608,173.7017,173.5824,173.6761,5381.0
2019-05-24 13:10:00,203.89,204.04,203.85,204.0,4460.0,173.6761,173.8039,173.642,173.7698,4460.0
2019-05-24 13:15:00,203.97,203.98,203.84,203.89,4169.0,173.7442,173.7528,173.6335,173.6761,4169.0
2019-05-24 13:20:00,203.89,203.95,203.87,203.9,4149.0,173.6761,173.7272,173.6591,173.6846,4149.0
2019-05-24 13:25:00,203.94,204.08,203.91,203.97,6669.0,173.7187,173.8379,173.6931,173.7442,6669.0
2019-05-24 13:30:00,204.0,204.06,203.99,204.01,7194.0,173.7698,173.8209,173.7613,173.7783,7194.0
2019-05-24 13:35:00,203.99,204.0,203.85,203.85,3137.0,173.7613,173.7698,173.642,173.642,3137.0
2019-05-24 13:40:00,203.88,204.02,203.88,203.99,3713.0,173.6676,173.7868,173.6676,173.7613,3713.0
2019-05-24 13:45:00,204.01,204.01,203.92,203.95,2191.0,173.7783,173.7783,173.7017,173.7272,2191.0
2019-05-24 13:50:00,203.93,204.02,203.9,203.98,4616.0,173.7102,173.7868,173.6846,173.7528,4616.0
2019-05-24 13:55:00,203.91,203.99,203.9,203.95,1747.0,173.6931,173.7613,173.6846,173.7272,1747.0
2019-05-24 14:00:00,203.92,203.98,203.88,203.96,3985.0,173.7017,173.7528,173.6676,173.7357,3985.0
2019-05-24 14:05:00,203.94,203.95,203.79,203.88,5496.0,173.7187,173.7272,173.5909,173.6676,5496.0
2019-05-24 14:10:00,203.88,203.91,203.85,203.91,4994.0,173.6676,173.6931,173.642,173.6931,4994.0
2019-05-24 14:15:00,203.88,204.0,203.87,203.92,4079.0,173.6676,173.7698,173.6591,173.7017,4079.0
2019-05-24 14:20:00,203.93,204.05,203.92,204.05,5768.0,173.7102,173.8124,173.7017,173.8124,5768.0
2019-05-24 14:25:00,204.03,204.05,203.94,204.02,10071.0,173.7954,173.8124,173.7187,173.7868,10071.0
2019-05-24 14:30:00,204.02,204.06,203.97,204.06,6082.0,173.7868,173.8209,173.7442,173.8209,6082.0
2019-05-24 14:35:00,204.05,204.15,204.01,204.04,6358.0,173.8124,173.8976,173.7783,173.8039,6358.0
2019-05-24 14:40:00,204.03,204.23,204.02,204.21,5438.0,173.7954,173.9657,173.7868,173.9487,5438.0
2019-05-24 14:45:00,204.24,204.27,204.02,204.09,13707.0,173.9742,173.9998,173.7868,173.8465,13707.0
2019-05-24 14:50:00,204.08,204.16,204.04,204.08,10948.0,173.8379,173.9061,173.8039,173.8379,10948.0
2019-05-24 14:55:00,204.12,204.15,203.98,204.15,7237.0,173.872,173.8976,173.7528,173.8976,7237.0
2019-05-24 15:00:00,204.11,204.23,204.07,204.13,5550.0,173.8635,173.9657,173.8294,173.8805,5550.0
2019-05-24 15:05:00,204.09,204.19,204.04,204.11,5496.0,173.8465,173.9316,173.8039,173.8635,5496.0
2019-05-24 15:10:00,204.05,204.09,204.02,204.05,4195.0,173.8124,173.8465,173.7868,173.8124,4195.0
2019-05-24 15:15:00,204.01,204.03,203.85,203.92,3420.0,173.7783,173.7954,173.642,173.7017,3420.0
2019-05-24 15:20:00,203.92,203.96,203.88,203.92,7054.0,173.7017,173.7357,173.6676,173.7017,7054.0
2019-05-24 15:25:00,203.94,203.97,203.61,203.85,28354.0,173.7187,173.7442,173.4376,173.642,28354.0
2019-05-24 15:30:00,203.88,203.88,203.62,203.63,11392.0,173.6676,173.6676,173.4461,173.4546,11392.0
2019-05-24 15:35:00,203.63,203.63,203.38,203.51,18150.0,173.4546,173.4546,173.2417,173.3524,18150.0
2019-05-24 15:40:00,203.52,203.54,202.95,202.96,27962.0,173.3609,173.378,172.8754,172.8839,27962.0
2019-05-24 15:45:00,203.0,203.33,202.97,203.25,19206.0,172.918,173.1991,172.8924,173.1309,19206.0
2019-05-24 15:50:00,203.26,203.35,203.01,203.05,31887.0,173.1395,173.2161,172.9265,172.9606,31887.0
2019-05-24 15:55:00,203.05,203.24,202.93,203.04,81141.0,172.9606,173.1224,172.8584,172.9521,81141.0
2019-05-28 09:30:00,204.15,204.43,203.76,204.0,24420.0,173.8976,174.1361,173.5654,173.7698,24420.0
2019-05-28 09:35:00,204.24,204.56,204.05,204.45,9546.0,173.9742,174.2468,173.8124,174.1531,9546.0
2019-05-28 09:40:00,204.36,204.64,204.17,204.25,6796.0,174.0765,174.315,173.9146,173.9828,6796.0
2019-05-28 09:45:00,204.31,204.42,203.87,204.41,11991.0,174.0339,174.1276,173.6591,174.119,11991.0
2019-05-28 09:50:00,204.34,204.43,204.02,204.05,6318.0,174.0594,174.1361,173.7868,173.8124,6318.0
2019-05-28 09:55:00,204.04,204.61,204.03,204.51,5887.0,173.8039,174.2894,173.7954,174.2042,5887.0
2019-05-28 10:00:00,204.56,204.68,204.43,204.56,12051.0,174.2468,174.349,174.1361,174.2468,12051.0
2019-05-28 10:05:00,204.63,204.75,204.57,204.72,6488.0,174.3064,174.4087,174.2553,174.3831,6488.0
2019-05-28 10:10:00,204.66,204.69,204.48,204.56,4037.0,174.332,174.3576,174.1787,174.2468,4037.0
2019-05-28 10:15:00,204.64,204.71,204.55,204.65,2780.0,174.315,174.3746,174.2383,174.3235,2780.0
2019-05-28 10:20:00,204.64,204.64,204.43,204.48,3529.0,174.315,174.315,174.1361,174.1787,3529.0
2019-05-28 10:25:00,204.46,204.58,204.36,204.41,8939.0,174.1616,174.2639,174.0765,174.119,8939.0
2019-05-28 10:30:00,204.39,204.58,204.35,204.39,3191.0,174.102,174.2639,174.0679,174.102,3191.0
2019-05-28 10:35:00,204.4,204.61,204.39,204.48,4695.0,174.1105,174.2894,174.102,174.1787,4695.0
2019-05-28 10:40:00,204.49,204.59,204.45,204.45,7228.0,174.1872,174.2724,174.1531,174.1531,7228.0
2019-05-28 10:45:00,204.41,204.41,204.13,204.23,8442.0,174.119,174.119,173.8805,173.9657,8442.0
2019-05-28 10:50:00,204.22,204.37,204.17,204.36,2901.0,173.9572,174.085,173.9146,174.0765,2901.0
2019-05-28 10:55:00,204.37,204.45,204.17,204.19,6269.0,174.085,174.1531,173.9146,173.9316,6269.0
2019-05-28 11:00:00,204.18,204.28,203.94,203.94,3156.0,173.9231,174.0083,173.7187,173.7187,3156.0
2019-05-28 11:05:00,203.93,203.99,203.8,203.91,4990.0,173.7102,173.7613,173.5994,173.6931,4990.0
2019-05-28 11:10:00,203.97,203.97,203.75,203.75,4042.0,173.7442,173.7442,173.5568,173.5568,4042.0
2019-05-28 11:15:00,203.69,203.71,203.58,203.71,2191.0,173.5057,173.5228,173.412,173.5228,2191.0
2019-05-28 11:20:00,203.72,203.95,203.72,203.86,2505.0,173.5313,173.7272,173.5313,173.6505,2505.0
2019-05-28 11:25:00,203.91,203.91,203.55,203.62,4180.0,173.6931,173.6931,173.3865,173.4461,4180.0
2019-05-28 11:30:00,203.64,203.73,203.52,203.67,2740.0,173.4631,173.5398,173.3609,173.4887,2740.0
2019-05-28 11:35:00,203.64,203.69,203.6,203.63,2401.0,173.4631,173.5057,173.4291,173.4546,2401.0
2019-05-28 11:40:00,203.62,203.72,203.58,203.65,3006.0,173.4461,173.5313,173.412,173.4717,3006.0
2019-05-28 11:45:00,203.6,203.63,203.52,203.58,4548.0,173.4291,173.4546,173.3609,173.412,4548.0
2019-05-28 11:50:00,203.55,203.72,203.49,203.71,5001.0,173.3865,173.5313,173.3354,173.5228,5001.0
2019-05-28 11:55:00,203.73,203.85,203.69,203.76,2960.0,173.5398,173.642,173.5057,173.5654,2960.0
2019-05-28 12:00:00,203.76,203.87,203.68,203.87,3304.0,173.5654,173.6591,173.4972,173.6591,3304.0
2019-05-28 12:05:00,203.87,203.97,203.85,203.88,4656.0,173.6591,173.7442,173.642,173.6676,4656.0
2019-05-28 12:10:00,203.88,203.98,203.8,203.84,4824.0,173.6676,173.7528,173.5994,173.6335,4824.0
2019-05-28 12:15:00,203.89,204.01,203.87,204.01,1601.0,173.6761,173.7783,173.6591,173.7783,1601.0
2019-05-28 12:20:00,204.01,204.21,204.01,204.16,5549.0,173.7783,173.9487,173.7783,173.9061,5549.0
2019-05-28 12:25:00,204.16,204.3,204.13,204.3,2598.0,173.9061,174.0253,173.8805,174.0253,2598.0
2019-05-28 12:30:00,204.26,204.48,204.25,204.44,6663.0,173.9913,174.1787,173.9828,174.1446,6663.0
2019-05-28 12:35:00,204.34,204.34,204.11,204.2,3519.0,174.0594,174.0594,173.8635,173.9402,3519.0
2019-05-28 12:40:00,204.17,204.23,204.05,204.06,3155.0,173.9146,173.9657,173.8124,173.8209,3155.0
2019-05-28 12:45:00,204.08,204.21,204.08,204.13,2690.0,173.8379,173.9487,173.8379,173.8805,2690.0
2019-05-28 12:50:00,204.15,204.27,204.11,204.25,3952.0,173.8976,173.9998,173.8635,173.9828,3952.0
2019-05-28 12:55:00,204.26,204.32,204.08,204.08,6500.0,173.9913,174.0424,173.8379,173.8379,6500.0
2019-05-28 13:00:00,204.12,204.14,203.94,203.94,4362.0,173.872,173.8891,173.7187,173.7187,4362.0
2019-05-28 13:05:00,203.95,204.01,203.93,203.94,2745.0,173.7272,173.7783,173.7102,173.7187,2745.0
2019-05-28 13:10:00,203.98,204.02,203.87,203.87,1814.0,173.7528,173.7868,173.6591,173.6591,1814.0
2019-05-28 13:15:00,203.88,203.95,203.81,203.81,3608.0,173.6676,173.7272,173.608,173.608,3608.0
2019-05-28 13:20:00,203.79,203.81,203.73,203.79,1552.0,173.5909,173.608,173.5398,173.5909,1552.0
2019-05-28 13:25:00,203.73,203.74,203.62,203.62,1542.0,173.5398,173.5483,173.4461,173.4461,1542.0
2019-05-28 13:30:00,203.63,203.67,203.53,203.56,1300.0,173.4546,173.4887,173.3695,173.395,1300.0
2019-05-28 13:35:00,203.51,203.57,203.45,203.55,2105.0,173.3524,173.4035,173.3013,173.3865,2105.0
2019-05-28 13:40:00,203.63,203.76,203.61,203.69,900.0,173.4546,173.5654,173.4376,173.5057,900.0
2019-05-28 13:45:00,203.62,203.78,203.61,203.78,1800.0,173.4461,173.5824,173.4376,173.5824,1800.0
2019-05-28 13:50:00,203.76,203.76,203.67,203.71,2030.0,173.5654,173.5654,173.4887,173.5228,2030.0
2019-05-28 13:55:00,203.74,203.82,203.73,203.78,2650.0,173.5483,173.6165,173.5398,173.5824,2650.0
2019-05-28 14:00:00,203.78,203.78,203.66,203.73,2776.0,173.5824,173.5824,173.4802,173.5398,2776.0
2019-05-28 14:05:00,203.75,203.78,203.7,203.72,2995.0,173.5568,173.5824,173.5143,173.5313,2995.0
2019-05-28 14:10:00,203.72,203.76,203.68,203.75,5638.0,173.5313,173.5654,173.4972,173.5568,5638.0
2019-05-28 14:15:00,203.73,203.92,203.73,203.76,9170.0,173.5398,173.7017,173.5398,173.5654,9170.0
2019-05-28 14:20:00,203.78,203.8,203.6,203.68,9270.0,173.5824,173.5994,173.4291,173.4972,9270.0
2019-05-28 14:25:00,203.65,203.74,203.55,203.62,10402.0,173.4717,173.5483,173.3865,173.4461,10402.0
2019-05-28 14:30:00,203.58,203.64,203.54,203.57,6852.0,173.412,173.4631,173.378,173.4035,6852.0
2019-05-28 14:35:00,203.54,203.56,203.45,203.55,8003.0,173.378,173.395,173.3013,173.3865,8003.0
2019-05-28 14:40:00,203.51,203.52,203.33,203.38,6717.0,173.3524,173.3609,173.1991,173.2417,6717.0
2019-05-28 14:45:00,203.39,203.45,203.32,203.36,9125.0,173.2502,173.3013,173.1906,173.2246,9125.0
2019-05-28 14:50:00,203.29,203.32,203.08,203.08,6482.0,173.165,173.1906,172.9861,172.9861,6482.0
2019-05-28 14:55:00,203.08,203.18,203.0,203.14,20457.0,172.9861,173.0713,172.918,173.0372,20457.0
2019-05-28 15:00:00,203.12,203.16,203.03,203.07,10234.0,173.0202,173.0543,172.9435,172.9776,10234.0
2019-05-28 15:05:00,203.09,203.18,203.06,203.07,5423.0,172.9947,173.0713,172.9691,172.9776,5423.0
2019-05-28 15:10:00,203.06,203.37,203.02,203.37,5105.0,172.9691,173.2332,172.935,173.2332,5105.0
2019-05-28 15:15:00,203.38,203.54,203.37,203.54,6349.0,173.2417,173.378,173.2332,173.378,6349.0
2019-05-28 15:20:00,203.56,203.59,203.42,203.52,4932.0,173.395,173.4206,173.2758,173.3609,4932.0
2019-05-28 15:25:00,203.48,203.49,203.15,203.23,7341.0,173.3269,173.3354,173.0458,173.1139,7341.0
2019-05-28 15:30:00,203.25,203.28,202.93,203.0,16577.0,173.1309,173.1565,172.8584,172.918,16577.0
2019-05-28 15:35:00,202.96,203.03,202.76,202.91,31347.0,172.8839,172.9435,172.7136,172.8413,31347.0
2019-05-28 15:40:00,202.85,202.94,202.48,202.91,25551.0,172.7902,172.8669,172.475,172.8413,25551.0
2019-05-28 15:45:00,202.91,203.06,202.72,202.9,25495.0,172.8413,172.9691,172.6795,172.8328,25495.0
2019-05-28 15:50:00,202.88,202.97,202.67,202.75,27358.0,172.8158,172.8924,172.6369,172.705,27358.0
2019-05-28 15:55:00,202.8,202.8,202.48,202.5,78646.0,172.7476,172.7476,172.475,172.4921,78646.0
2019-05-29 09:30:00,202.64,203.43,202.55,203.12,38957.0,172.6113,173.2843,172.5347,173.0202,38957.0
2019-05-29 09:35:00,203.12,203.13,202.32,202.45,15387.0,173.0202,173.0287,172.3388,172.4495,15387.0
2019-05-29 09:40:00,202.38,202.44,201.71,202.43,18581.0,172.3899,172.441,171.8192,172.4325,18581.0
2019-05-29 09:45:00,202.33,202.72,202.17,202.17,7286.0,172.3473,172.6795,172.211,172.211,7286.0
2019-05-29 09:50:00,202.17,202.51,202.12,202.4,11989.0,172.211,172.5006,172.1684,172.4069,11989.0
2019-05-29 09:55:00,202.23,202.68,202.2,202.24,12607.0,172.2621,172.6454,172.2365,172.2706,12607.0
2019-05-29 10:00:00,202.46,202.6,202.08,202.17,11911.0,172.458,172.5773,172.1343,172.211,11911.0
2019-05-29 10:05:00,202.17,203.04,202.06,203.03,8522.0,172.211,172.9521,172.1173,172.9435,8522.0
2019-05-29 10:10:00,203.03,203.1,202.54,202.9,10506.0,172.9435,173.0032,172.5262,172.8328,10506.0
2019-05-29 10:15:00,202.9,203.07,202.76,203.05,8129.0,172.8328,172.9776,172.7136,172.9606,8129.0
2019-05-29 10:20:00,202.94,203.05,202.69,202.71,9565.0,172.8669,172.9606,172.6539,172.671,9565.0
2019-05-29 10:25:00,202.73,202.91,202.48,202.53,9141.0,172.688,172.8413,172.475,172.5176,9141.0
2019-05-29 10:30:00,202.48,202.82,202.46,202.78,7535.0,172.475,172.7647,172.458,172.7306,7535.0
2019-05-29 10:35:00,202.77,202.83,202.48,202.65,9747.0,172.7221,172.7732,172.475,172.6199,9747.0
2019-05-29 10:40:00,202.65,202.67,202.3,202.42,6599.0,172.6199,172.6369,172.3217,172.4239,6599.0
2019-05-29 10:45:00,202.33,202.45,202.12,202.3,10475.0,172.3473,172.4495,172.1684,172.3217,10475.0
2019-05-29 10:50:00,202.27,202.64,202.14,202.64,6626.0,172.2962,172.6113,172.1854,172.6113,6626.0
2019-05-29 10:55:00,202.63,202.79,202.6,202.73,9812.0,172.6028,172.7391,172.5773,172.688,9812.0
2019-05-29 11:00:00,202.7,202.84,202.56,202.6,13682.0,172.6624,172.7817,172.5432,172.5773,13682.0
2019-05-29 11:05:00,202.55,202.71,202.46,202.49,9721.0,172.5347,172.671,172.458,172.4836,9721.0
2019-05-29 11:10:00,202.51,202.59,202.34,202.59,9603.0,172.5006,172.5687,172.3558,172.5687,9603.0
2019-05-29 11:15:00,202.6,202.83,202.57,202.8,5795.0,172.5773,172.7732,172.5517,172.7476,5795.0
2019-05-29 11:20:00,202.8,202.8,202.59,202.75,11814.0,172.7476,172.7476,172.5687,172.705,11814.0
2019-05-29 11:25:00,202.71,203.28,202.68,203.28,20153.0,172.671,173.1565,172.6454,173.1565,20153.0
2019-05-29 11:30:00,203.21,203.43,203.15,203.2,3101.0,173.0969,173.2843,173.0458,173.0884,3101.0
2019-05-29 11:35:00,203.23,203.26,203.05,203.23,7788.0,173.1139,173.1395,172.9606,173.1139,7788.0
2019-05-29 11:40:00,203.19,203.24,203.0,203.1,11246.0,173.0798,173.1224,172.918,173.0032,11246.0
2019-05-29 11:45:00,203.0,203.0,202.46,202.68,10851.0,172.918,172.918,172.458,172.6454,10851.0
2019-05-29 11:50:00,202.66,202.72,202.6,202.64,14259.0,172.6284,172.6795,172.5773,172.6113,14259.0
2019-05-29 11:55:00,202.6,202.6,202.14,202.24,5722.0,172.5773,172.5773,172.1854,172.2706,5722.0
2019-05-29 12:00:00,202.25,202.26,202.07,202.2,5440.0,172.2791,172.2876,172.1258,172.2365,5440.0
2019-05-29 12:05:00,202.18,202.39,202.12,202.14,32248.0,172.2195,172.3984,172.1684,172.1854,32248.0
2019-05-29 12:10:00,202.13,202.15,201.72,201.85,31141.0,172.1769,172.1939,171.8277,171.9384,31141.0
2019-05-29 12:15:00,201.84,202.01,201.77,201.81,8603.0,171.9299,172.0747,171.8703,171.9043,8603.0
2019-05-29 12:20:00,201.83,201.84,201.58,201.73,5488.0,171.9214,171.9299,171.7084,171.8362,5488.0
2019-05-29 12:25:00,201.75,202.04,201.75,202.0,2985.0,171.8532,172.1002,171.8532,172.0662,2985.0
2019-05-29 12:30:00,201.92,201.92,201.72,201.88,3560.0,171.998,171.998,171.8277,171.964,3560.0
2019-05-29 12:35:00,201.83,201.96,201.73,201.9,6974.0,171.9214,172.0321,171.8362,171.981,6974.0
2019-05-29 12:40:00,201.88,201.9,201.63,201.63,4167.0,171.964,171.981,171.751,171.751,4167.0
2019-05-29 12:45:00,201.66,201.66,201.47,201.53,7774.0,171.7766,171.7766,171.6147,171.6658,7774.0
2019-05-29 12:50:00,201.52,201.52,201.37,201.4,11801.0,171.6573,171.6573,171.5295,171.5551,11801.0
2019-05-29 12:55:00,201.37,201.44,201.25,201.29,8605.0,171.5295,171.5892,171.4273,171.4614,8605.0
2019-05-29 13:00:00,201.3,201.3,200.94,201.07,5344.0,171.4699,171.4699,171.1633,171.274,5344.0
2019-05-29 13:05:00,201.07,201.32,200.87,201.31,13647.0,171.274,171.4869,171.1036,171.4784,13647.0
2019-05-29 13:10:00,201.43,201.64,201.43,201.55,3975.0,171.5806,171.7595,171.5806,171.6829,3975.0
2019-05-29 13:15:00,201.57,201.61,201.5,201.56,6599.0,171.6999,171.734,171.6403,171.6914,6599.0
2019-05-29 13:20:00,201.52,201.82,201.52,201.78,10066.0,171.6573,171.9129,171.6573,171.8788,10066.0
2019-05-29 13:25:00,201.79,201.85,201.69,201.73,4395.0,171.8873,171.9384,171.8021,171.8362,4395.0
2019-05-29 13:30:00,201.7,201.82,201.67,201.78,2782.0,171.8106,171.9129,171.7851,171.8788,2782.0
2019-05-29 13:35:00,201.53,201.74,201.53,201.7,2104.0,171.6658,171.8447,171.6658,171.8106,2104.0
2019-05-29 13:40:00,201.7,201.78,201.55,201.76,2755.0,171.8106,171.8788,171.6829,171.8617,2755.0
2019-05-29 13:45:00,201.78,201.86,201.74,201.85,4171.0,171.8788,171.9469,171.8447,171.9384,4171.0
2019-05-29 13:50:00,201.89,201.92,201.66,201.7,3840.0,171.9725,171.998,171.7766,171.8106,3840.0
2019-05-29 13:55:00,201.76,201.79,201.56,201.56,1800.0,171.8617,171.8873,171.6914,171.6914,1800.0
2019-05-29 14:00:00,201.61,201.68,201.51,201.53,1739.0,171.734,171.7936,171.6488,171.6658,1739.0
2019-05-29 14:05:00,201.45,201.54,201.33,201.5,5139.0,171.5977,171.6743,171.4955,171.6403,5139.0
2019-05-29 14:10:00,201.48,201.55,201.37,201.52,2518.0,171.6232,171.6829,171.5295,171.6573,2518.0
2019-05-29 14:15:00,201.41,201.51,201.28,201.4,8281.0,171.5636,171.6488,171.4529,171.5551,8281.0
2019-05-29 14:20:00,201.33,201.47,201.32,201.39,2301.0,171.4955,171.6147,171.4869,171.5466,2301.0
2019-05-29 14:25:00,201.34,201.43,201.31,201.4,9757.0,171.504,171.5806,171.4784,171.5551,9757.0
2019-05-29 14:30:00,201.36,201.37,201.14,201.22,8249.0,171.521,171.5295,171.3336,171.4018,8249.0
2019-05-29 14:35:00,201.21,201.31,201.06,201.24,8343.0,171.3932,171.4784,171.2655,171.4188,8343.0
2019-05-29 14:40:00,201.22,201.24,200.89,200.96,13328.0,171.4018,171.4188,171.1207,171.1803,13328.0
2019-05-29 14:45:00,200.89,201.02,200.84,200.91,11173.0,171.1207,171.2314,171.0781,171.1377,11173.0
2019-05-29 14:50:00,200.87,200.87,200.58,200.58,12942.0,171.1036,171.1036,170.8566,170.8566,12942.0
2019-05-29 14:55:00,200.5,200.55,200.4,200.44,16646.0,170.7885,170.831,170.7033,170.7373,16646.0
2019-05-29 15:00:00,200.45,200.45,200.23,200.43,9079.0,170.7459,170.7459,170.5585,170.7288,9079.0
2019-05-29 15:05:00,200.4,200.54,200.27,200.5,11211.0,170.7033,170.8225,170.5925,170.7885,11211.0
2019-05-29 15:10:00,200.47,200.69,200.43,200.65,19723.0,170.7629,170.9503,170.7288,170.9162,19723.0
2019-05-29 15:15:00,200.62,200.62,200.39,200.42,6753.0,170.8907,170.8907,170.6948,170.7203,6753.0
2019-05-29 15:20:00,200.42,200.52,200.38,200.4,7422.0,170.7203,170.8055,170.6862,170.7033,7422.0
2019-05-29 15:25:00,200.41,200.47,200.3,200.45,8101.0,170.7118,170.7629,170.6181,170.7459,8101.0
2019-05-29 15:30:00,200.42,200.7,200.35,200.67,17389.0,170.7203,170.9588,170.6607,170.9333,17389.0
2019-05-29 15:35:00,200.73,201.0,200.69,200.72,38423.0,170.9844,171.2144,170.9503,170.9759,38423.0
2019-05-29 15:40:00,200.71,201.04,200.71,200.96,19939.0,170.9673,171.2484,170.9673,171.1803,19939.0
2019-05-29 15:45:00,200.97,201.02,200.81,200.88,25316.0,171.1888,171.2314,171.0525,171.1121,25316.0
2019-05-29 15:50:00,200.85,200.86,200.36,200.71,35397.0,171.0866,171.0951,170.6692,170.9673,35397.0
2019-05-29 15:55:00,200.73,201.34,200.71,201.1,99692.0,170.9844,171.504,170.9673,171.2995,99692.0
2019-05-30 09:30:00,201.34,202.98,200.53,201.46,49717.0,171.504,172.901,170.814,171.6062,49717.0
2019-05-30 09:35:00,201.63,202.58,201.42,202.34,9814.0,171.751,172.5602,171.5721,172.3558,9814.0
2019-05-30 09:40:00,202.24,202.72,202.21,202.72,2292.0,172.2706,172.6795,172.2451,172.6795,2292.0
2019-05-30 09:45:00,202.62,203.2,202.43,203.2,9543.0,172.5943,173.0884,172.4325,173.0884,9543.0
2019-05-30 09:50:00,203.13,203.63,203.12,203.45,17558.0,173.0287,173.4546,173.0202,173.3013,17558.0
2019-05-30 09:55:00,203.42,203.74,203.3,203.55,9910.0,173.2758,173.5483,173.1735,173.3865,9910.0
2019-05-30 10:00:00,203.57,204.03,203.55,203.91,10741.0,173.4035,173.7954,173.3865,173.6931,10741.0
2019-05-30 10:05:00,203.91,204.18,203.65,203.85,20625.0,173.6931,173.9231,173.4717,173.642,20625.0
2019-05-30 10:10:00,203.88,203.88,203.57,203.82,41183.0,173.6676,173.6676,173.4035,173.6165,41183.0
2019-05-30 10:15:00,203.82,204.34,203.79,204.3,4296.0,173.6165,174.0594,173.5909,174.0253,4296.0
2019-05-30 10:20:00,204.3,204.61,204.3,204.43,7462.0,174.0253,174.2894,174.0253,174.1361,7462.0
2019-05-30 10:25:00,204.44,204.58,204.2,204.48,7205.0,174.1446,174.2639,173.9402,174.1787,7205.0
2019-05-30 10:30:00,204.49,204.71,204.44,204.63,20589.0,174.1872,174.3746,174.1446,174.3064,20589.0
2019-05-30 10:35:00,204.56,204.74,204.5,204.61,16674.0,174.2468,174.4001,174.1957,174.2894,16674.0
2019-05-30 10:40:00,204.58,204.8,204.58,204.6,25039.0,174.2639,174.4513,174.2639,174.2809,25039.0
2019-05-30 10:45:00,204.64,204.79,204.35,204.36,17510.0,174.315,174.4427,174.0679,174.0765,17510.0
2019-05-30 10:50:00,204.36,204.58,203.94,204.02,37647.0,174.0765,174.2639,173.7187,173.7868,37647.0
2019-05-30 10:55:00,204.02,204.29,204.0,204.22,5924.0,173.7868,174.0168,173.7698,173.9572,5924.0
2019-05-30 11:00:00,204.26,204.37,204.16,204.31,7435.0,173.9913,174.085,173.9061,174.0339,7435.0
2019-05-30 11:05:00,204.22,204.61,204.15,204.32,5510.0,173.9572,174.2894,173.8976,174.0424,5510.0
2019-05-30 11:10:00,204.44,204.51,204.21,204.21,2566.0,174.1446,174.2042,173.9487,173.9487,2566.0
2019-05-30 11:15:00,204.27,204.58,204.26,204.47,10422.0,173.9998,174.2639,173.9913,174.1702,10422.0
2019-05-30 11:20:00,204.46,204.56,204.26,204.29,14978.0,174.1616,174.2468,173.9913,174.0168,14978.0
2019-05-30 11:25:00,204.34,204.44,204.26,204.39,4567.0,174.0594,174.1446,173.9913,174.102,4567.0
2019-05-30 11:30:00,204.34,204.38,204.02,204.03,9988.0,174.0594,174.0935,173.7868,173.7954,9988.0
2019-05-30 11:35:00,204.03,204.32,204.03,204.2,8106.0,173.7954,174.0424,173.7954,173.9402,8106.0
2019-05-30 11:40:00,204.18,204.34,203.98,204.0,15408.0,173.9231,174.0594,173.7528,173.7698,15408.0
2019-05-30 11:45:00,204.03,204.42,204.02,204.41,5989.0,173.7954,174.1276,173.7868,174.119,5989.0
2019-05-30 11:50:00,204.4,204.61,204.01,204.12,6912.0,174.1105,174.2894,173.7783,173.872,6912.0
2019-05-30 11:55:00,204.12,204.21,203.77,203.83,21198.0,173.872,173.9487,173.5739,173.625,21198.0
2019-05-30 12:00:00,203.72,203.72,203.49,203.58,8171.0,173.5313,173.5313,173.3354,173.412,8171.0
2019-05-30 12:05:00,203.54,203.54,203.11,203.2,5059.0,173.378,173.378,173.0117,173.0884,5059.0
2019-05-30 12:10:00,203.13,203.18,202.94,203.03,3700.0,173.0287,173.0713,172.8669,172.9435,3700.0
2019-05-30 12:15:00,203.04,203.08,202.91,202.99,4284.0,172.9521,172.9861,172.8413,172.9095,4284.0
2019-05-30 12:20:00,202.94,202.94,202.77,202.93,5194.0,172.8669,172.8669,172.7221,172.8584,5194.0
2019-05-30 12:25:00,202.89,202.99,202.8,202.98,18280.0,172.8243,172.9095,172.7476,172.901,18280.0
2019-05-30 12:30:00,202.95,203.03,202.89,202.93,3619.0,172.8754,172.9435,172.8243,172.8584,3619.0
2019-05-30 12:35:00,203.0,203.35,202.97,203.34,3802.0,172.918,173.2161,172.8924,173.2076,3802.0
2019-05-30 12:40:00,203.31,203.5,203.31,203.43,2855.0,173.1821,173.3439,173.1821,173.2843,2855.0
2019-05-30 12:45:00,203.42,203.59,203.39,203.59,1600.0,173.2758,173.4206,173.2502,173.4206,1600.0
2019-05-30 12:50:00,203.64,203.76,203.62,203.74,3126.0,173.4631,173.5654,173.4461,173.5483,3126.0
2019-05-30 12:55:00,203.73,203.88,203.73,203.78,2600.0,173.5398,173.6676,173.5398,173.5824,2600.0
2019-05-30 13:00:00,203.78,203.92,203.75,203.75,3980.0,173.5824,173.7017,173.5568,173.5568,3980.0
2019-05-30 13:05:00,203.79,203.9,203.71,203.9,4934.0,173.5909,173.6846,173.5228,173.6846,4934.0
2019-05-30 13:10:00,203.86,204.03,203.78,203.82,3985.0,173.6505,173.7954,173.5824,173.6165,3985.0
2019-05-30 13:15:00,203.82,203.85,203.48,203.58,3620.0,173.6165,173.642,173.3269,173.412,3620.0
2019-05-30 13:20:00,203.61,203.64,203.52,203.52,3800.0,173.4376,173.4631,173.3609,173.3609,3800.0
2019-05-30 13:25:00,203.43,203.5,203.22,203.37,5077.0,173.2843,173.3439,173.1054,173.2332,5077.0
2019-05-30 13:30:00,203.36,203.42,203.22,203.33,3570.0,173.2246,173.2758,173.1054,173.1991,3570.0
2019-05-30 13:35:00,203.3,203.51,203.3,203.51,2311.0,173.1735,173.3524,173.1735,173.3524,2311.0
2019-05-30 13:40:00,203.5,203.64,203.45,203.56,4350.0,173.3439,173.4631,173.3013,173.395,4350.0
2019-05-30 13:45:00,203.6,203.73,203.01,203.62,51085.0,173.4291,173.5398,172.9265,173.4461,51085.0
2019-05-30 13:50:00,203.61,203.96,203.28,203.92,19141.0,173.4376,173.7357,173.1565,173.7017,19141.0
2019-05-30 13:55:00,203.9,204.17,203.88,204.07,8852.0,173.6846,173.9146,173.6676,173.8294,8852.0
2019-05-30 14:00:00,204.09,204.12,203.92,203.95,6858.0,173.8465,173.872,173.7017,173.7272,6858.0
2019-05-30 14:05:00,203.93,204.04,203.92,203.95,6242.0,173.7102,173.8039,173.7017,173.7272,6242.0
2019-05-30 14:10:00,204.0,204.14,203.98,204.0,9087.0,173.7698,173.8891,173.7528,173.7698,9087.0
2019-05-30 14:15:00,203.99,204.1,203.94,204.09,6702.0,173.7613,173.855,173.7187,173.8465,6702.0
2019-05-30 14:20:00,204.05,204.21,204.04,204.1,4800.0,173.8124,173.9487,173.8039,173.855,4800.0
2019-05-30 14:25:00,204.08,204.25,204.06,204.19,4241.0,173.8379,173.9828,173.8209,173.9316,4241.0
2019-05-30 14:30:00,204.15,204.21,204.03,204.03,16956.0,173.8976,173.9487,173.7954,173.7954,16956.0
2019-05-30 14:35:00,204.06,204.15,203.7,203.71,8550.0,173.8209,173.8976,173.5143,173.5228,8550.0
2019-05-30 14:40:00,203.7,203.93,203.7,203.91,10413.0,173.5143,173.7102,173.5143,173.6931,10413.0
2019-05-30 14:45:00,203.89,204.09,203.86,204.09,8948.0,173.6761,173.8465,173.6505,173.8465,8948.0
2019-05-30 14:50:00,204.07,204.35,204.03,204.3,6953.0,173.8294,174.0679,173.7954,174.0253,6953.0
2019-05-30 14:55:00,204.27,204.54,204.22,204.54,5586.0,173.9998,174.2298,173.9572,174.2298,5586.0
2019-05-30 15:00:00,204.49,204.54,204.21,204.3,5200.0,174.1872,174.2298,173.9487,174.0253,5200.0
2019-05-30 15:05:00,204.22,204.32,203.93,204.09,11197.0,173.9572,174.0424,173.7102,173.8465,11197.0
2019-05-30 15:10:00,204.1,204.37,204.1,204.37,16878.0,173.855,174.085,173.855,174.085,16878.0
2019-05-30 15:15:00,204.29,204.45,204.28,204.34,12165.0,174.0168,174.1531,174.0083,174.0594,12165.0
2019-05-30 15:20:00,204.32,204.45,204.29,204.43,11843.0,174.0424,174.1531,174.0168,174.1361,11843.0
2019-05-30 15:25:00,204.41,204.83,204.39,204.7,10606.0,174.119,174.4768,174.102,174.3661,10606.0
2019-05-30 15:30:00,204.68,204.69,204.43,204.57,18144.0,174.349,174.3576,174.1361,174.2553,18144.0
2019-05-30 15:35:00,204.58,204.96,204.58,204.91,22902.0,174.2639,174.5875,174.2639,174.545,22902.0
2019-05-30 15:40:00,204.92,204.92,204.7,204.85,24198.0,174.5535,174.5535,174.3661,174.4938,24198.0
2019-05-30 15:45:00,204.83,205.02,204.46,205.02,25741.0,174.4768,174.6387,174.1616,174.6387,25741.0
2019-05-30 15:50:00,204.98,204.98,204.71,204.86,24893.0,174.6046,174.6046,174.3746,174.5024,24893.0
2019-05-30 15:55:00,204.84,204.91,204.6,204.74,64518.0,174.4853,174.545,174.2809,174.4001,64518.0
2019-05-31 09:30:00,204.69,206.32,204.22,206.0,69111.0,174.3576,175.746,173.9572,175.4734,69111.0
2019-05-31 09:35:00,206.07,206.85,205.86,206.02,21436.0,175.5331,176.1975,175.3542,175.4905,21436.0
2019-05-31 09:40:00,206.02,206.54,205.95,206.0,24153.0,175.4905,175.9334,175.4308,175.4734,24153.0
2019-05-31 09:45:00,206.11,206.85,205.94,206.77,18652.0,175.5671,176.1975,175.4223,176.1293,18652.0
2019-05-31 09:50:00,206.8,207.76,206.7,207.56,34608.0,176.1549,176.9726,176.0697,176.8023,34608.0
2019-05-31 09:55:00,207.48,208.35,207.48,208.08,140849.0,176.7341,177.4752,176.7341,177.2452,140849.0
2019-05-31 10:00:00,208.1,208.41,207.61,207.72,48210.0,177.2622,177.5263,176.8448,176.9385,48210.0
2019-05-31 10:05:00,207.66,207.7,207.23,207.55,21428.0,176.8874,176.9215,176.5212,176.7937,21428.0
2019-05-31 10:10:00,207.52,207.84,207.19,207.55,13163.0,176.7682,177.0408,176.4871,176.7937,13163.0
2019-05-31 10:15:00,207.59,207.83,207.42,207.65,19119.0,176.8278,177.0322,176.683,176.8789,19119.0
2019-05-31 10:20:00,207.62,207.86,207.5,207.84,11396.0,176.8534,177.0578,176.7511,177.0408,11396.0
2019-05-31 10:25:00,207.84,208.17,207.71,208.17,15874.0,177.0408,177.3219,176.93,177.3219,15874.0
2019-05-31 10:30:00,208.19,208.61,208.11,208.36,26244.0,177.3389,177.6967,177.2708,177.4837,26244.0
2019-05-31 10:35:00,208.4,208.49,208.2,208.32,29834.0,177.5178,177.5944,177.3474,177.4496,29834.0
2019-05-31 10:40:00,208.37,208.88,208.33,208.88,24372.0,177.4922,177.9266,177.4582,177.9266,24372.0
2019-05-31 10:45:00,208.85,209.03,208.55,208.96,24464.0,177.9011,178.0544,177.6456,177.9948,24464.0
2019-05-31 10:50:00,209.03,209.6,209.02,209.22,29565.0,178.0544,178.54,178.0459,178.2163,29565.0
2019-05-31 10:55:00,209.18,209.24,208.86,209.18,21501.0,178.1822,178.2333,177.9096,178.1822,21501.0
2019-05-31 11:00:00,209.23,209.52,209.19,209.36,27015.0,178.2248,178.4718,178.1907,178.3355,27015.0
2019-05-31 11:05:00,209.31,209.34,208.9,209.25,14198.0,178.2929,178.3185,177.9437,178.2418,14198.0
2019-05-31 11:10:00,209.26,209.33,209.11,209.27,15677.0,178.2503,178.31,178.1226,178.2589,15677.0
2019-05-31 11:15:00,209.25,209.59,209.2,209.51,21863.0,178.2418,178.5314,178.1992,178.4633,21863.0
2019-05-31 11:20:00,209.54,209.78,209.48,209.63,28516.0,178.4888,178.6933,178.4377,178.5655,28516.0
2019-05-31 11:25:00,209.59,209.97,209.58,209.66,19454.0,178.5314,178.8551,178.5229,178.5911,19454.0
2019-05-31 11:30:00,209.67,209.97,209.66,209.9,21589.0,178.5996,178.8551,178.5911,178.7955,21589.0
2019-05-31 11:35:00,209.92,210.0,209.14,209.25,23011.0,178.8125,178.8807,178.1481,178.2418,23011.0
2019-05-31 11:40:00,209.26,209.56,209.19,209.43,37982.0,178.2503,178.5059,178.1907,178.3951,37982.0
2019-05-31 11:45:00,209.41,209.98,209.4,209.89,12160.0,178.3781,178.8636,178.3696,178.787,12160.0
2019-05-31 11:50:00,209.83,210.13,209.75,209.75,19248.0,178.7359,178.9914,178.6677,178.6677,19248.0
2019-05-31 11:55:00,209.74,209.91,209.54,209.82,14838.0,178.6592,178.804,178.4888,178.7274,14838.0
2019-05-31 12:00:00,209.81,209.84,209.13,209.17,18699.0,178.7188,178.7444,178.1396,178.1737,18699.0
2019-05-31 12:05:00,209.19,209.26,209.08,209.18,32288.0,178.1907,178.2503,178.097,178.1822,32288.0
2019-05-31 12:10:00,209.18,209.28,208.95,208.98,9311.0,178.1822,178.2674,177.9863,178.0118,9311.0
2019-05-31 12:15:00,208.96,209.0,208.77,208.94,24897.0,177.9948,178.0289,177.8329,177.9778,24897.0
2019-05-31 12:20:00,208.92,208.97,208.79,208.93,12470.0,177.9607,178.0033,177.85,177.9692,12470.0
2019-05-31 12:25:00,208.95,209.01,208.8,208.84,15427.0,177.9863,178.0374,177.8585,177.8926,15427.0
2019-05-31 12:30:00,208.84,209.04,208.82,209.03,12194.0,177.8926,178.0629,177.8755,178.0544,12194.0
2019-05-31 12:35:00,209.06,209.14,208.86,208.93,21855.0,178.08,178.1481,177.9096,177.9692,21855.0
2019-05-31 12:40:00,208.96,208.97,208.75,208.96,16527.0,177.9948,178.0033,177.8159,177.9948,16527.0
2019-05-31 12:45:00,208.92,208.96,208.78,208.8,11976.0,177.9607,177.9948,177.8415,177.8585,11976.0
2019-05-31 12:50:00,208.78,208.8,208.68,208.71,7932.0,177.8415,177.8585,177.7563,177.7818,7932.0
2019-05-31 12:55:00,208.71,208.75,208.56,208.68,8734.0,177.7818,177.8159,177.6541,177.7563,8734.0
2019-05-31 13:00:00,208.71,208.75,208.61,208.7,13637.0,177.7818,177.8159,177.6967,177.7733,13637.0
2019-05-31 13:05:00,208.73,208.98,208.7,208.98,9898.0,177.7989,178.0118,177.7733,178.0118,9898.0
2019-05-31 13:10:00,208.96,209.28,208.92,209.27,12501.0,177.9948,178.2674,177.9607,178.2589,12501.0
2019-05-31 13:15:00,209.26,209.3,209.08,209.08,13381.0,178.2503,178.2844,178.097,178.097,13381.0
2019-05-31 13:20:00,209.11,209.13,208.85,208.93,11090.0,178.1226,178.1396,177.9011,177.9692,11090.0
2019-05-31 13:25:00,208.93,208.96,208.88,208.92,5906.0,177.9692,177.9948,177.9266,177.9607,5906.0
2019-05-31 13:30:00,208.92,208.98,208.88,208.96,6181.0,177.9607,178.0118,177.9266,177.9948,6181.0
2019-05-31 13:35:00,208.97,209.0,208.86,208.94,13083.0,178.0033,178.0289,177.9096,177.9778,13083.0
2019-05-31 13:40:00,208.96,209.06,208.96,209.02,6003.0,177.9948,178.08,177.9948,178.0459,6003.0
2019-05-31 13:45:00,209.06,209.15,209.06,209.12,7553.0,178.08,178.1566,178.08,178.1311,7553.0
2019-05-31 13:50:00,209.16,209.24,208.99,209.16,12318.0,178.1652,178.2333,178.0203,178.1652,12318.0
2019-05-31 13:55:00,209.21,209.41,209.21,209.35,5244.0,178.2077,178.3781,178.2077,178.327,5244.0
2019-05-31 14:00:00,209.35,209.48,209.16,209.28,12711.0,178.327,178.4377,178.1652,178.2674,12711.0
2019-05-31 14:05:00,209.25,209.44,209.22,209.4,10491.0,178.2418,178.4037,178.2163,178.3696,10491.0
2019-05-31 14:10:00,209.46,209.51,209.16,209.48,14061.0,178.4207,178.4633,178.1652,178.4377,14061.0
2019-05-31 14:15:00,209.53,209.7,209.48,209.65,13551.0,178.4803,178.6251,178.4377,178.5825,13551.0
2019-05-31 14:20:00,209.62,209.69,209.46,209.66,15170.0,178.557,178.6166,178.4207,178.5911,15170.0
2019-05-31 14:25:00,209.63,209.81,209.51,209.7,8779.0,178.5655,178.7188,178.4633,178.6251,8779.0
2019-05-31 14:30:00,209.69,209.78,209.48,209.48,16147.0,178.6166,178.6933,178.4377,178.4377,16147.0
2019-05-31 14:35:00,209.48,209.5,209.15,209.44,36602.0,178.4377,178.4548,178.1566,178.4037,36602.0
2019-05-31 14:40:00,209.46,209.85,209.4,209.82,15323.0,178.4207,178.7529,178.3696,178.7274,15323.0
2019-05-31 14:45:00,209.89,210.07,209.85,209.92,21664.0,178.787,178.9403,178.7529,178.8125,21664.0
2019-05-31 14:50:00,209.92,210.26,209.91,210.11,21046.0,178.8125,179.1022,178.804,178.9744,21046.0
2019-05-31 14:55:00,210.12,210.13,209.85,210.02,8951.0,178.9829,178.9914,178.7529,178.8977,8951.0
2019-05-31 15:00:00,210.12,210.18,209.63,209.74,20176.0,178.9829,179.034,178.5655,178.6592,20176.0
2019-05-31 15:05:00,209.74,209.93,209.74,209.86,6905.0,178.6592,178.8211,178.6592,178.7614,6905.0
2019-05-31 15:10:00,209.88,209.94,209.71,209.78,24984.0,178.7785,178.8296,178.6337,178.6933,24984.0
2019-05-31 15:15:00,209.77,209.79,209.52,209.65,16622.0,178.6848,178.7018,178.4718,178.5825,16622.0
2019-05-31 15:20:00,209.62,209.68,209.35,209.46,17227.0,178.557,178.6081,178.327,178.4207,17227.0
2019-05-31 15:25:00,209.43,209.43,209.09,209.25,16859.0,178.3951,178.3951,178.1055,178.2418,16859.0
2019-05-31 15:30:00,209.25,209.57,209.17,209.55,26097.0,178.2418,178.5144,178.1737,178.4974,26097.0
2019-05-31 15:35:00,209.52,209.52,209.12,209.28,25912.0,178.4718,178.4718,178.1311,178.2674,25912.0
2019-05-31 15:40:00,209.32,209.37,209.08,209.34,46697.0,178.3014,178.344,178.097,178.3185,46697.0
2019-05-31 15:45:00,209.32,209.47,209.2,209.3,38592.0,178.3014,178.4292,178.1992,178.2844,38592.0
2019-05-31 15:50:00,209.3,209.3,208.78,208.82,61714.0,178.2844,178.2844,177.8415,177.8755,61714.0
2019-05-31 15:55:00,208.78,208.99,208.69,208.78,107792.0,177.8415,178.0203,177.7648,177.8415,107792.0
2019-06-03 09:30:00,208.86,209.38,208.63,209.0,39122.0,177.9096,178.3526,177.7137,178.0289,39122.0
2019-06-03 09:35:00,208.88,208.98,208.16,208.33,13605.0,177.9266,178.0118,177.3133,177.4582,13605.0
2019-06-03 09:40:00,208.26,208.37,208.03,208.19,9424.0,177.3985,177.4922,177.2026,177.3389,9424.0
2019-06-03 09:45:00,208.11,208.12,207.49,207.49,11979.0,177.2708,177.2793,176.7426,176.7426,11979.0
2019-06-03 09:50:00,207.58,207.79,207.07,207.62,12056.0,176.8193,176.9982,176.3849,176.8534,12056.0
2019-06-03 09:55:00,207.65,207.65,206.85,206.94,10625.0,176.8789,176.8789,176.1975,176.2741,10625.0
2019-06-03 10:00:00,206.8,207.22,206.5,207.16,15811.0,176.1549,176.5126,175.8993,176.4615,15811.0
2019-06-03 10:05:00,207.19,207.53,207.18,207.31,11919.0,176.4871,176.7767,176.4786,176.5893,11919.0
2019-06-03 10:10:00,207.37,207.69,207.28,207.37,9151.0,176.6404,176.913,176.5637,176.6404,9151.0
2019-06-03 10:15:00,207.4,207.63,207.32,207.63,10501.0,176.666,176.8619,176.5978,176.8619,10501.0
2019-06-03 10:20:00,207.7,208.07,207.63,208.07,5050.0,176.9215,177.2367,176.8619,177.2367,5050.0
2019-06-03 10:25:00,208.07,208.19,208.0,208.07,7652.0,177.2367,177.3389,177.1771,177.2367,7652.0
2019-06-03 10:30:00,208.14,208.24,207.98,208.05,9219.0,177.2963,177.3815,177.16,177.2196,9219.0
2019-06-03 10:35:00,208.09,208.09,207.75,207.81,5483.0,177.2537,177.2537,176.9641,177.0152,5483.0
2019-06-03 10:40:00,207.88,208.09,207.84,207.95,14264.0,177.0748,177.2537,177.0408,177.1345,14264.0
2019-06-03 10:45:00,207.92,208.02,207.75,207.75,19029.0,177.1089,177.1941,176.9641,176.9641,19029.0
2019-06-03 10:50:00,207.72,207.8,207.65,207.79,10032.0,176.9385,177.0067,176.8789,176.9982,10032.0
2019-06-03 10:55:00,207.81,208.13,207.73,208.13,17741.0,177.0152,177.2878,176.9471,177.2878,17741.0
2019-06-03 11:00:00,208.04,208.46,208.03,208.38,13119.0,177.2111,177.5689,177.2026,177.5007,13119.0
2019-06-03 11:05:00,208.38,208.55,208.31,208.53,7507.0,177.5007,177.6456,177.4411,177.6285,7507.0
2019-06-03 11:10:00,208.53,208.86,208.48,208.86,11998.0,177.6285,177.9096,177.5859,177.9096,11998.0
2019-06-03 11:15:00,208.84,209.09,208.76,208.86,8159.0,177.8926,178.1055,177.8244,177.9096,8159.0
2019-06-03 11:20:00,208.9,208.91,208.42,208.45,10739.0,177.9437,177.9522,177.5348,177.5604,10739.0
2019-06-03 11:25:00,208.35,208.54,208.31,208.48,7970.0,177.4752,177.637,177.4411,177.5859,7970.0
2019-06-03 11:30:00,208.43,208.43,208.16,208.28,64093.0,177.5433,177.5433,177.3133,177.4156,64093.0
2019-06-03 11:35:00,208.29,208.29,207.84,207.86,8052.0,177.4241,177.4241,177.0408,177.0578,8052.0
2019-06-03 11:40:00,207.98,207.98,207.6,207.64,13797.0,177.16,177.16,176.8363,176.8704,13797.0
2019-06-03 11:45:00,207.59,207.85,207.56,207.73,13447.0,176.8278,177.0493,176.8023,176.9471,13447.0
2019-06-03 11:50:00,207.69,207.76,207.47,207.5,7595.0,176.913,176.9726,176.7256,176.7511,7595.0
2019-06-03 11:55:00,207.47,207.71,207.34,207.6,6179.0,176.7256,176.93,176.6149,176.8363,6179.0
2019-06-03 12:00:00,207.61,207.81,207.57,207.57,8026.0,176.8448,177.0152,176.8108,176.8108,8026.0
2019-06-03 12:05:00,207.54,207.54,207.09,207.09,5101.0,176.7852,176.7852,176.4019,176.4019,5101.0
2019-06-03 12:10:00,207.06,207.14,206.96,207.02,8617.0,176.3763,176.4445,176.2912,176.3423,8617.0
2019-06-03 12:15:00,207.0,207.15,206.96,207.04,8581.0,176.3252,176.453,176.2912,176.3593,8581.0
2019-06-03 12:20:00,207.04,207.23,206.9,206.92,6727.0,176.3593,176.5212,176.2401,176.2571,6727.0
2019-06-03 12:25:00,206.89,206.91,206.75,206.89,6018.0,176.2315,176.2486,176.1123,176.2315,6018.0
2019-06-03 12:30:00,206.91,207.11,206.91,207.01,5288.0,176.2486,176.4189,176.2486,176.3338,5288.0
2019-06-03 12:35:00,206.98,207.0,206.87,207.0,6805.0,176.3082,176.3252,176.2145,176.3252,6805.0
2019-06-03 12:40:00,206.94,207.16,206.78,207.04,6730.0,176.2741,176.4615,176.1378,176.3593,6730.0
2019-06-03 12:45:00,206.95,207.35,206.94,207.32,4785.0,176.2826,176.6234,176.2741,176.5978,4785.0
2019-06-03 12:50:00,207.27,207.61,207.27,207.6,19385.0,176.5552,176.8448,176.5552,176.8363,19385.0
2019-06-03 12:55:00,207.65,207.65,207.3,207.3,8028.0,176.8789,176.8789,176.5808,176.5808,8028.0
2019-06-03 13:00:00,207.28,207.33,207.12,207.31,5286.0,176.5637,176.6063,176.4275,176.5893,5286.0
2019-06-03 13:05:00,207.31,207.32,207.1,207.1,7013.0,176.5893,176.5978,176.4104,176.4104,7013.0
2019-06-03 13:10:00,207.1,207.41,207.03,207.27,6283.0,176.4104,176.6745,176.3508,176.5552,6283.0
2019-06-03 13:15:00,207.3,207.3,207.08,207.15,6549.0,176.5808,176.5808,176.3934,176.453,6549.0
2019-06-03 13:20:00,207.14,207.21,207.01,207.19,7781.0,176.4445,176.5041,176.3338,176.4871,7781.0
2019-06-03 13:25:00,207.23,208.27,207.23,207.71,49721.0,176.5212,177.407,176.5212,176.93,49721.0
2019-06-03 13:30:00,207.61,207.67,207.3,207.41,59656.0,176.8448,176.896,176.5808,176.6745,59656.0
2019-06-03 13:35:00,207.36,207.42,207.16,207.3,8829.0,176.6319,176.683,176.4615,176.5808,8829.0
2019-06-03 13:40:00,207.3,207.89,207.24,207.87,12947.0,176.5808,177.0834,176.5297,177.0663,12947.0
2019-06-03 13:45:00,207.94,208.08,207.71,207.71,7787.0,177.1259,177.2452,176.93,176.93,7787.0
2019-06-03 13:50:00,207.68,207.94,207.46,207.6,6102.0,176.9045,177.1259,176.7171,176.8363,6102.0
2019-06-03 13:55:00,207.54,208.03,207.47,208.0,6136.0,176.7852,177.2026,176.7256,177.1771,6136.0
2019-06-03 14:00:00,208.03,208.42,207.8,208.42,6868.0,177.2026,177.5348,177.0067,177.5348,6868.0
2019-06-03 14:05:00,208.38,208.61,208.33,208.49,11494.0,177.5007,177.6967,177.4582,177.5944,11494.0
2019-06-03 14:10:00,208.53,208.53,208.25,208.32,11250.0,177.6285,177.6285,177.39,177.4496,11250.0
2019-06-03 14:15:00,208.29,208.37,208.17,208.34,7888.0,177.4241,177.4922,177.3219,177.4667,7888.0
2019-06-03 14:20:00,208.29,208.57,208.29,208.48,9030.0,177.4241,177.6626,177.4241,177.5859,9030.0
2019-06-03 14:25:00,208.47,208.56,208.25,208.32,3082.0,177.5774,177.6541,177.39,177.4496,3082.0
2019-06-03 14:30:00,208.37,208.48,208.13,208.14,2757.0,177.4922,177.5859,177.2878,177.2963,2757.0
2019-06-03 14:35:00,208.18,208.21,208.01,208.14,12611.0,177.3304,177.3559,177.1856,177.2963,12611.0
2019-06-03 14:40:00,208.09,208.1,207.96,208.06,5213.0,177.2537,177.2622,177.143,177.2282,5213.0
2019-06-03 14:45:00,208.04,208.17,208.0,208.13,12885.0,177.2111,177.3219,177.1771,177.2878,12885.0
2019-06-03 14:50:00,208.12,208.15,207.9,208.1,14238.0,177.2793,177.3048,177.0919,177.2622,14238.0
2019-06-03 14:55:00,208.05,208.2,207.97,208.2,10203.0,177.2196,177.3474,177.1515,177.3474,10203.0
2019-06-03 15:00:00,208.23,208.23,207.8,207.81,8247.0,177.373,177.373,177.0067,177.0152,8247.0
2019-06-03 15:05:00,207.77,207.93,207.71,207.83,6000.0,176.9811,177.1174,176.93,177.0322,6000.0
2019-06-03 15:10:00,207.82,208.01,207.58,208.01,9186.0,177.0237,177.1856,176.8193,177.1856,9186.0
2019-06-03 15:15:00,208.01,208.16,207.88,208.1,11608.0,177.1856,177.3133,177.0748,177.2622,11608.0
2019-06-03 15:20:00,208.09,208.39,208.09,208.15,22517.0,177.2537,177.5093,177.2537,177.3048,22517.0
2019-06-03 15:25:00,208.19,208.24,207.88,208.04,15864.0,177.3389,177.3815,177.0748,177.2111,15864.0
2019-06-03 15:30:00,207.99,208.0,207.71,207.78,13794.0,177.1685,177.1771,176.93,176.9897,13794.0
2019-06-03 15:35:00,207.75,208.03,207.74,208.0,14377.0,176.9641,177.2026,176.9556,177.1771,14377.0
2019-06-03 15:40:00,208.0,208.26,207.98,208.26,16153.0,177.1771,177.3985,177.16,177.3985,16153.0
2019-06-03 15:45:00,208.29,208.35,208.1,208.25,23009.0,177.4241,177.4752,177.2622,177.39,23009.0
2019-06-03 15:50:00,208.26,208.97,208.26,208.92,31218.0,177.3985,178.0033,177.3985,177.9607,31218.0
2019-06-03 15:55:00,208.97,209.79,208.97,209.2,99276.0,178.0033,178.7018,178.0033,178.1992,99276.0
2019-06-04 09:30:00,209.24,209.54,208.72,209.07,20370.0,178.2333,178.4888,177.7904,178.0885,20370.0
2019-06-04 09:35:00,209.2,209.2,208.45,208.86,12685.0,178.1992,178.1992,177.5604,177.9096,12685.0
2019-06-04 09:40:00,208.81,208.95,208.3,208.82,15262.0,177.867,177.9863,177.4326,177.8755,15262.0
2019-06-04 09:45:00,208.78,209.45,208.77,208.94,18901.0,177.8415,178.4122,177.8329,177.9778,18901.0
2019-06-04 09:50:00,209.03,209.29,208.91,209.03,10778.0,178.0544,178.2759,177.9522,178.0544,10778.0
2019-06-04 09:55:00,209.04,209.53,208.83,208.94,15175.0,178.0629,178.4803,177.8841,177.9778,15175.0
2019-06-04 10:00:00,209.08,209.09,208.65,208.8,20453.0,178.097,178.1055,177.7307,177.8585,20453.0
2019-06-04 10:05:00,208.84,209.0,208.36,208.36,22878.0,177.8926,178.0289,177.4837,177.4837,22878.0
2019-06-04 10:10:00,208.33,208.73,208.31,208.54,29279.0,177.4582,177.7989,177.4411,177.637,29279.0
2019-06-04 10:15:00,208.6,209.01,208.6,208.97,9369.0,177.6881,178.0374,177.6881,178.0033,9369.0
2019-06-04 10:20:00,208.98,209.26,208.9,208.99,5808.0,178.0118,178.2503,177.9437,178.0203,5808.0
2019-06-04 10:25:00,209.02,209.22,208.87,208.87,5290.0,178.0459,178.2163,177.9181,177.9181,5290.0
2019-06-04 10:30:00,208.84,209.16,208.75,208.78,9381.0,177.8926,178.1652,177.8159,177.8415,9381.0
2019-06-04 10:35:00,208.71,208.71,208.22,208.36,13858.0,177.7818,177.7818,177.3645,177.4837,13858.0
2019-06-04 10:40:00,208.29,208.39,208.16,208.19,12033.0,177.4241,177.5093,177.3133,177.3389,12033.0
2019-06-04 10:45:00,208.19,208.43,207.95,208.43,15137.0,177.3389,177.5433,177.1345,177.5433,15137.0
2019-06-04 10:50:00,208.35,208.68,208.35,208.58,18002.0,177.4752,177.7563,177.4752,177.6711,18002.0
2019-06-04 10:55:00,208.58,208.75,208.41,208.47,12210.0,177.6711,177.8159,177.5263,177.5774,12210.0
2019-06-04 11:00:00,208.42,208.46,208.08,208.44,12673.0,177.5348,177.5689,177.2452,177.5519,12673.0
2019-06-04 11:05:00,208.51,208.74,208.37,208.48,17369.0,177.6115,177.8074,177.4922,177.5859,17369.0
2019-06-04 11:10:00,208.45,208.46,207.81,207.81,79743.0,177.5604,177.5689,177.0152,177.0152,79743.0
2019-06-04 11:15:00,207.83,208.09,207.78,207.88,5798.0,177.0322,177.2537,176.9897,177.0748,5798.0
2019-06-04 11:20:00,207.92,208.07,207.66,207.68,10180.0,177.1089,177.2367,176.8874,176.9045,10180.0
2019-06-04 11:25:00,207.76,207.85,207.47,207.48,19452.0,176.9726,177.0493,176.7256,176.7341,19452.0
2019-06-04 11:30:00,207.48,207.7,207.45,207.53,62211.0,176.7341,176.9215,176.7086,176.7767,62211.0
2019-06-04 11:35:00,207.47,207.67,207.33,207.61,5532.0,176.7256,176.896,176.6063,176.8448,5532.0
2019-06-04 11:40:00,207.66,207.77,207.54,207.56,24717.0,176.8874,176.9811,176.7852,176.8023,24717.0
2019-06-04 11:45:00,207.55,207.61,207.41,207.48,18340.0,176.7937,176.8448,176.6745,176.7341,18340.0
2019-06-04 11:50:00,207.43,207.54,207.32,207.5,7236.0,176.6915,176.7852,176.5978,176.7511,7236.0
2019-06-04 11:55:00,207.45,207.53,207.43,207.44,4251.0,176.7086,176.7767,176.6915,176.7,4251.0
2019-06-04 12:00:00,207.44,207.82,207.37,207.7,11696.0,176.7,177.0237,176.6404,176.9215,11696.0
2019-06-04 12:05:00,207.75,207.81,207.51,207.58,5644.0,176.9641,177.0152,176.7597,176.8193,5644.0
2019-06-04 12:10:00,207.51,207.52,207.25,207.29,6712.0,176.7597,176.7682,176.5382,176.5723,6712.0
2019-06-04 12:15:00,207.35,207.38,207.06,207.1,18043.0,176.6234,176.6489,176.3763,176.4104,18043.0
2019-06-04 12:20:00,207.1,207.1,206.8,206.8,8244.0,176.4104,176.4104,176.1549,176.1549,8244.0
2019-06-04 12:25:00,206.71,207.1,206.71,207.06,5985.0,176.0782,176.4104,176.0782,176.3763,5985.0
2019-06-04 12:30:00,207.03,207.08,206.91,206.99,4601.0,176.3508,176.3934,176.2486,176.3167,4601.0
2019-06-04 12:35:00,206.99,206.99,206.76,206.77,5658.0,176.3167,176.3167,176.1208,176.1293,5658.0
2019-06-04 12:40:00,206.77,206.77,206.43,206.5,10592.0,176.1293,176.1293,175.8397,175.8993,10592.0
2019-06-04 12:45:00,206.56,206.67,206.41,206.65,8988.0,175.9504,176.0441,175.8227,176.0271,8988.0
2019-06-04 12:50:00,206.65,207.28,206.65,207.17,56810.0,176.0271,176.5637,176.0271,176.47,56810.0
2019-06-04 12:55:00,207.15,207.28,206.99,207.03,2911.0,176.453,176.5637,176.3167,176.3508,2911.0
2019-06-04 13:00:00,207.08,207.19,207.0,207.13,6306.0,176.3934,176.4871,176.3252,176.436,6306.0
2019-06-04 13:05:00,207.12,207.22,206.95,207.17,5500.0,176.4275,176.5126,176.2826,176.47,5500.0
2019-06-04 13:10:00,207.17,207.31,207.06,207.31,10806.0,176.47,176.5893,176.3763,176.5893,10806.0
2019-06-04 13:15:00,207.37,207.46,207.11,207.17,6343.0,176.6404,176.7171,176.4189,176.47,6343.0
2019-06-04 13:20:00,207.22,207.22,207.02,207.06,4035.0,176.5126,176.5126,176.3423,176.3763,4035.0
2019-06-04 13:25:00,207.03,207.29,207.03,207.14,4796.0,176.3508,176.5723,176.3508,176.4445,4796.0
2019-06-04 13:30:00,207.15,207.42,207.13,207.31,7258.0,176.453,176.683,176.436,176.5893,7258.0
2019-06-04 13:35:00,207.35,207.57,207.27,207.27,41371.0,176.6234,176.8108,176.5552,176.5552,41371.0
2019-06-04 13:40:00,207.26,207.28,207.05,207.16,11900.0,176.5467,176.5637,176.3678,176.4615,11900.0
2019-06-04 13:45:00,207.16,207.35,207.15,207.18,3491.0,176.4615,176.6234,176.453,176.4786,3491.0
2019-06-04 13:50:00,207.21,207.22,207.07,207.1,5237.0,176.5041,176.5126,176.3849,176.4104,5237.0
2019-06-04 13:55:00,207.07,207.31,207.07,207.23,3887.0,176.3849,176.5893,176.3849,176.5212,3887.0
2019-06-04 14:00:00,207.23,207.42,207.23,207.32,5189.0,176.5212,176.683,176.5212,176.5978,5189.0
2019-06-04 14:05:00,207.31,207.33,206.8,207.01,7527.0,176.5893,176.6063,176.1549,176.3338,7527.0
2019-06-04 14:10:00,206.97,207.02,206.92,206.93,4911.0,176.2997,176.3423,176.2571,176.2656,4911.0
2019-06-04 14:15:00,206.98,207.0,206.84,206.84,3204.0,176.3082,176.3252,176.189,176.189,3204.0
2019-06-04 14:20:00,206.86,206.86,206.68,206.78,4476.0,176.206,176.206,176.0527,176.1378,4476.0
2019-06-04 14:25:00,206.78,206.85,206.66,206.85,7860.0,176.1378,176.1975,176.0356,176.1975,7860.0
2019-06-04 14:30:00,206.87,206.87,206.65,206.65,5307.0,176.2145,176.2145,176.0271,176.0271,5307.0
2019-06-04 14:35:00,206.69,206.8,206.59,206.8,7215.0,176.0612,176.1549,175.976,176.1549,7215.0
2019-06-04 14:40:00,206.81,206.86,206.69,206.86,3851.0,176.1634,176.206,176.0612,176.206,3851.0
2019-06-04 14:45:00,206.87,207.01,206.77,207.01,4756.0,176.2145,176.3338,176.1293,176.3338,4756.0
2019-06-04 14:50:00,207.01,207.01,206.72,206.74,7049.0,176.3338,176.3338,176.0867,176.1038,7049.0
2019-06-04 14:55:00,206.82,206.83,206.65,206.7,5540.0,176.1719,176.1804,176.0271,176.0697,5540.0
2019-06-04 15:00:00,206.74,206.9,206.74,206.77,13243.0,176.1038,176.2401,176.1038,176.1293,13243.0
2019-06-04 15:05:00,206.76,206.92,206.66,206.75,28467.0,176.1208,176.2571,176.0356,176.1123,28467.0
2019-06-04 15:10:00,206.75,206.86,206.68,206.74,26254.0,176.1123,176.206,176.0527,176.1038,26254.0
2019-06-04 15:15:00,206.79,206.86,206.66,206.76,9549.0,176.1464,176.206,176.0356,176.1208,9549.0
2019-06-04 15:20:00,206.8,206.81,206.66,206.76,18468.0,176.1549,176.1634,176.0356,176.1208,18468.0
2019-06-04 15:25:00,206.76,206.87,206.69,206.76,30489.0,176.1208,176.2145,176.0612,176.1208,30489.0
2019-06-04 15:30:00,206.73,206.94,206.72,206.94,13470.0,176.0953,176.2741,176.0867,176.2741,13470.0
2019-06-04 15:35:00,206.96,207.33,206.96,207.28,11339.0,176.2912,176.6063,176.2912,176.5637,11339.0
2019-06-04 15:40:00,207.27,207.3,207.18,207.23,9977.0,176.5552,176.5808,176.4786,176.5212,9977.0
2019-06-04 15:45:00,207.25,207.49,207.2,207.23,44190.0,176.5382,176.7426,176.4956,176.5212,44190.0
2019-06-04 15:50:00,207.19,207.3,206.97,207.24,72878.0,176.4871,176.5808,176.2997,176.5297,72878.0
2019-06-04 15:55:00,207.2,208.13,207.16,207.98,126885.0,176.4956,177.2878,176.4615,177.16,126885.0
2019-06-05 09:30:00,209.61,210.21,208.71,209.27,89913.0,178.5485,179.0596,177.7818,178.2589,89913.0
2019-06-05 09:35:00,209.64,210.57,209.63,209.8,23372.0,178.574,179.3662,178.5655,178.7103,23372.0
2019-06-05 09:40:00,209.94,210.29,209.64,209.97,44065.0,178.8296,179.1277,178.574,178.8551,44065.0
2019-06-05 09:45:00,209.96,210.18,209.57,210.05,23669.0,178.8466,179.034,178.5144,178.9233,23669.0
2019-06-05 09:50:00,210.2,210.26,209.04,209.19,14266.0,179.051,179.1022,178.0629,178.1907,14266.0
2019-06-05 09:55:00,209.45,210.49,209.34,209.93,15313.0,178.4122,179.2981,178.3185,178.8211,15313.0
2019-06-05 10:00:00,209.99,210.12,208.83,209.03,33704.0,178.8722,178.9829,177.8841,178.0544,33704.0
2019-06-05 10:05:00,209.11,209.67,208.95,209.57,30529.0,178.1226,178.5996,177.9863,178.5144,30529.0
2019-06-05 10:10:00,209.49,209.98,209.49,209.59,17857.0,178.4463,178.8636,178.4463,178.5314,17857.0
2019-06-05 10:15:00,209.52,209.85,209.39,209.79,24054.0,178.4718,178.7529,178.3611,178.7018,24054.0
2019-06-05 10:20:00,209.68,209.9,209.35,209.79,38052.0,178.6081,178.7955,178.327,178.7018,38052.0
2019-06-05 10:25:00,209.81,210.0,209.61,210.0,30785.0,178.7188,178.8807,178.5485,178.8807,30785.0
2019-06-05 10:30:00,209.99,210.0,209.62,209.62,27127.0,178.8722,178.8807,178.557,178.557,27127.0
2019-06-05 10:35:00,209.66,209.82,209.3,209.68,7164.0,178.5911,178.7274,178.2844,178.6081,7164.0
2019-06-05 10:40:00,209.71,210.1,209.56,210.1,7689.0,178.6337,178.9659,178.5059,178.9659,7689.0
2019-06-05 10:45:00,210.08,210.08,209.65,209.65,8407.0,178.9488,178.9488,178.5825,178.5825,8407.0
2019-06-05 10:50:00,209.7,209.76,209.45,209.56,16268.0,178.6251,178.6762,178.4122,178.5059,16268.0
2019-06-05 10:55:00,209.69,210.0,209.69,209.89,6040.0,178.6166,178.8807,178.6166,178.787,6040.0
2019-06-05 11:00:00,209.92,210.0,209.66,209.91,28387.0,178.8125,178.8807,178.5911,178.804,28387.0
2019-06-05 11:05:00,209.87,209.92,209.69,209.92,15464.0,178.7699,178.8125,178.6166,178.8125,15464.0
2019-06-05 11:10:00,209.86,209.98,209.75,209.89,54298.0,178.7614,178.8636,178.6677,178.787,54298.0
2019-06-05 11:15:00,209.9,210.82,209.9,210.82,8395.0,178.7955,179.5792,178.7955,179.5792,8395.0
2019-06-05 11:20:00,210.84,211.0,210.69,210.75,15195.0,179.5962,179.7325,179.4684,179.5195,15195.0
2019-06-05 11:25:00,210.7,211.0,210.64,210.94,15489.0,179.4769,179.7325,179.4258,179.6814,15489.0
2019-06-05 11:30:00,210.9,210.99,210.71,210.82,7364.0,179.6473,179.724,179.4855,179.5792,7364.0
2019-06-05 11:35:00,210.9,210.97,210.48,210.89,20765.0,179.6473,179.7069,179.2895,179.6388,20765.0
2019-06-05 11:40:00,210.79,211.08,210.74,211.08,2872.0,179.5536,179.8006,179.511,179.8006,2872.0
2019-06-05 11:45:00,211.16,211.33,211.0,211.33,6196.0,179.8688,180.0136,179.7325,180.0136,6196.0
2019-06-05 11:50:00,211.26,211.73,211.25,211.51,10929.0,179.954,180.3543,179.9454,180.1669,10929.0
2019-06-05 11:55:00,211.43,211.56,211.29,211.56,13074.0,180.0988,180.2095,179.9795,180.2095,13074.0
2019-06-05 12:00:00,211.65,211.65,211.37,211.51,7944.0,180.2862,180.2862,180.0477,180.1669,7944.0
2019-06-05 12:05:00,211.41,211.68,211.37,211.66,7952.0,180.0817,180.3117,180.0477,180.2947,7952.0
2019-06-05 12:10:00,211.61,211.82,211.6,211.65,8006.0,180.2521,180.431,180.2436,180.2862,8006.0
2019-06-05 12:15:00,211.65,212.08,211.65,211.88,16749.0,180.2862,180.6524,180.2862,180.4821,16749.0
2019-06-05 12:20:00,211.89,212.35,211.89,212.35,7186.0,180.4906,180.8824,180.4906,180.8824,7186.0
2019-06-05 12:25:00,212.27,212.29,212.0,212.2,9064.0,180.8143,180.8313,180.5843,180.7547,9064.0
2019-06-05 12:30:00,212.23,212.23,211.54,211.63,50481.0,180.7802,180.7802,180.1925,180.2691,50481.0
2019-06-05 12:35:00,211.57,211.78,211.54,211.65,15153.0,180.218,180.3969,180.1925,180.2862,15153.0
2019-06-05 12:40:00,211.67,211.89,211.63,211.82,3280.0,180.3032,180.4906,180.2691,180.431,3280.0
2019-06-05 12:45:00,211.89,211.91,211.66,211.72,4152.0,180.4906,180.5076,180.2947,180.3458,4152.0
2019-06-05 12:50:00,211.77,211.98,211.74,211.92,23375.0,180.3884,180.5673,180.3628,180.5162,23375.0
2019-06-05 12:55:00,211.87,211.92,211.71,211.83,7208.0,180.4736,180.5162,180.3373,180.4395,7208.0
2019-06-05 13:00:00,211.83,211.91,211.58,211.62,20163.0,180.4395,180.5076,180.2265,180.2606,20163.0
2019-06-05 13:05:00,211.72,211.72,211.47,211.68,11613.0,180.3458,180.3458,180.1328,180.3117,11613.0
2019-06-05 13:10:00,211.68,212.0,211.68,212.0,12450.0,180.3117,180.5843,180.3117,180.5843,12450.0
2019-06-05 13:15:00,211.97,212.12,211.84,211.84,9832.0,180.5587,180.6865,180.448,180.448,9832.0
2019-06-05 13:20:00,211.87,212.01,211.87,211.89,4328.0,180.4736,180.5928,180.4736,180.4906,4328.0
2019-06-05 13:25:00,211.89,212.06,211.82,211.98,22827.0,180.4906,180.6354,180.431,180.5673,22827.0
2019-06-05 13:30:00,212.03,212.26,212.03,212.26,7560.0,180.6099,180.8058,180.6099,180.8058,7560.0
2019-06-05 13:35:00,212.24,212.25,211.97,211.97,3065.0,180.7887,180.7973,180.5587,180.5587,3065.0
2019-06-05 13:40:00,211.98,212.16,211.89,212.03,8684.0,180.5673,180.7206,180.4906,180.6099,8684.0
2019-06-05 13:45:00,212.02,212.2,212.02,212.17,5961.0,180.6013,180.7547,180.6013,180.7291,5961.0
2019-06-05 13:50:00,212.07,212.07,211.92,211.97,19949.0,180.6439,180.6439,180.5162,180.5587,19949.0
2019-06-05 13:55:00,211.93,212.04,211.9,211.95,28143.0,180.5247,180.6184,180.4991,180.5417,28143.0
2019-06-05 14:00:00,211.94,211.97,211.5,211.53,10732.0,180.5332,180.5587,180.1584,180.184,10732.0
2019-06-05 14:05:00,211.5,211.62,211.47,211.55,7069.0,180.1584,180.2606,180.1328,180.201,7069.0
2019-06-05 14:10:00,211.55,211.75,211.46,211.7,9631.0,180.201,180.3714,180.1243,180.3288,9631.0
2019-06-05 14:15:00,211.69,212.03,211.69,212.03,9836.0,180.3202,180.6099,180.3202,180.6099,9836.0
2019-06-05 14:20:00,211.99,212.4,211.99,212.36,13178.0,180.5758,180.925,180.5758,180.891,13178.0
2019-06-05 14:25:00,212.37,212.42,212.22,212.4,18805.0,180.8995,180.9421,180.7717,180.925,18805.0
2019-06-05 14:30:00,212.39,212.45,212.23,212.28,13923.0,180.9165,180.9676,180.7802,180.8228,13923.0
2019-06-05 14:35:00,212.33,212.54,212.3,212.38,42317.0,180.8654,181.0443,180.8398,180.908,42317.0
2019-06-05 14:40:00,212.4,212.42,212.01,212.12,6994.0,180.925,180.9421,180.5928,180.6865,6994.0
2019-06-05 14:45:00,212.12,212.16,211.88,212.01,5043.0,180.6865,180.7206,180.4821,180.5928,5043.0
2019-06-05 14:50:00,211.99,212.09,211.99,212.04,5135.0,180.5758,180.661,180.5758,180.6184,5135.0
2019-06-05 14:55:00,212.07,212.34,212.03,212.31,3442.0,180.6439,180.8739,180.6099,180.8484,3442.0
2019-06-05 15:00:00,212.24,212.42,212.22,212.42,7983.0,180.7887,180.9421,180.7717,180.9421,7983.0
2019-06-05 15:05:00,212.34,212.48,212.21,212.41,15211.0,180.8739,180.9932,180.7632,180.9335,15211.0
2019-06-05 15:10:00,212.42,212.62,212.38,212.59,7267.0,180.9421,181.1124,180.908,181.0869,7267.0
2019-06-05 15:15:00,212.57,212.58,212.26,212.26,31366.0,181.0698,181.0784,180.8058,180.8058,31366.0
2019-06-05 15:20:00,212.25,212.36,212.22,212.25,5200.0,180.7973,180.891,180.7717,180.7973,5200.0
2019-06-05 15:25:00,212.26,212.28,212.01,212.08,10913.0,180.8058,180.8228,180.5928,180.6524,10913.0
2019-06-05 15:30:00,212.02,212.03,211.79,211.81,13913.0,180.6013,180.6099,180.4054,180.4225,13913.0
2019-06-05 15:35:00,211.84,211.88,211.5,211.87,19059.0,180.448,180.4821,180.1584,180.4736,19059.0
2019-06-05 15:40:00,211.87,212.35,211.85,212.3,26725.0,180.4736,180.8824,180.4565,180.8398,26725.0
2019-06-05 15:45:00,212.26,212.49,212.19,212.25,26672.0,180.8058,181.0017,180.7461,180.7973,26672.0
2019-06-05 15:50:00,212.27,212.82,212.27,212.82,39366.0,180.8143,181.2828,180.8143,181.2828,39366.0
2019-06-05 15:55:00,212.83,212.96,212.62,212.72,105707.0,181.2913,181.402,181.1124,181.1976,105707.0
2019-06-06 09:30:00,212.86,213.71,212.86,213.46,27907.0,181.3169,182.0409,181.3169,181.828,27907.0
2019-06-06 09:35:00,213.43,213.71,213.14,213.5,7733.0,181.8024,182.0409,181.5554,181.862,7733.0
2019-06-06 09:40:00,213.48,213.48,212.58,212.73,9645.0,181.845,181.845,181.0784,181.2061,9645.0
2019-06-06 09:45:00,212.81,212.92,211.91,212.24,7603.0,181.2743,181.368,180.5076,180.7887,7603.0
2019-06-06 09:50:00,212.24,212.52,212.05,212.28,18266.0,180.7887,181.0272,180.6269,180.8228,18266.0
2019-06-06 09:55:00,212.2,212.3,211.86,212.26,11408.0,180.7547,180.8398,180.4651,180.8058,11408.0
2019-06-06 10:00:00,212.26,212.48,212.05,212.34,20957.0,180.8058,180.9932,180.6269,180.8739,20957.0
2019-06-06 10:05:00,212.31,212.41,211.99,212.19,4931.0,180.8484,180.9335,180.5758,180.7461,4931.0
2019-06-06 10:10:00,212.15,212.5,212.15,212.39,3539.0,180.7121,181.0102,180.7121,180.9165,3539.0
2019-06-06 10:15:00,212.31,212.49,212.14,212.35,8890.0,180.8484,181.0017,180.7036,180.8824,8890.0
2019-06-06 10:20:00,212.39,212.45,212.23,212.3,10925.0,180.9165,180.9676,180.7802,180.8398,10925.0
2019-06-06 10:25:00,212.35,212.35,211.99,211.99,13302.0,180.8824,180.8824,180.5758,180.5758,13302.0
2019-06-06 10:30:00,212.04,212.38,211.99,212.36,7654.0,180.6184,180.908,180.5758,180.891,7654.0
2019-06-06 10:35:00,212.31,212.4,212.06,212.09,14420.0,180.8484,180.925,180.6354,180.661,14420.0
2019-06-06 10:40:00,212.2,212.25,212.01,212.11,5724.0,180.7547,180.7973,180.5928,180.678,5724.0
2019-06-06 10:45:00,212.08,212.33,212.05,212.24,9018.0,180.6524,180.8654,180.6269,180.7887,9018.0
2019-06-06 10:50:00,212.24,212.37,212.11,212.11,15435.0,180.7887,180.8995,180.678,180.678,15435.0
2019-06-06 10:55:00,212.11,212.21,212.06,212.11,4027.0,180.678,180.7632,180.6354,180.678,4027.0
2019-06-06 11:00:00,212.11,212.11,211.65,211.67,3184.0,180.678,180.678,180.2862,180.3032,3184.0
2019-06-06 11:05:00,211.7,211.84,211.51,211.6,7300.0,180.3288,180.448,180.1669,180.2436,7300.0
2019-06-06 11:10:00,211.62,211.66,211.5,211.62,7608.0,180.2606,180.2947,180.1584,180.2606,7608.0
2019-06-06 11:15:00,211.68,212.21,211.6,212.21,15129.0,180.3117,180.7632,180.2436,180.7632,15129.0
2019-06-06 11:20:00,212.18,212.29,211.86,211.86,43655.0,180.7376,180.8313,180.4651,180.4651,43655.0
2019-06-06 11:25:00,211.87,212.4,211.86,212.23,4316.0,180.4736,180.925,180.4651,180.7802,4316.0
2019-06-06 11:30:00,212.2,212.23,212.06,212.06,3031.0,180.7547,180.7802,180.6354,180.6354,3031.0
2019-06-06 11:35:00,212.01,212.1,211.91,212.1,6742.0,180.5928,180.6695,180.5076,180.6695,6742.0
2019-06-06 11:40:00,212.18,212.29,211.87,211.87,8846.0,180.7376,180.8313,180.4736,180.4736,8846.0
2019-06-06 11:45:00,211.94,212.07,211.87,211.9,4115.0,180.5332,180.6439,180.4736,180.4991,4115.0
2019-06-06 11:50:00,211.84,212.13,211.83,212.13,1661.0,180.448,180.695,180.4395,180.695,1661.0
2019-06-06 11:55:00,212.08,212.29,212.07,212.12,2600.0,180.6524,180.8313,180.6439,180.6865,2600.0
2019-06-06 12:00:00,212.18,212.18,211.88,211.91,4692.0,180.7376,180.7376,180.4821,180.5076,4692.0
2019-06-06 12:05:00,211.94,212.12,211.9,211.97,16942.0,180.5332,180.6865,180.4991,180.5587,16942.0
2019-06-06 12:10:00,211.91,211.97,211.84,211.84,4479.0,180.5076,180.5587,180.448,180.448,4479.0
2019-06-06 12:15:00,211.88,212.09,211.76,211.96,15469.0,180.4821,180.661,180.3799,180.5502,15469.0
2019-06-06 12:20:00,211.9,212.01,211.82,212.01,6578.0,180.4991,180.5928,180.431,180.5928,6578.0
2019-06-06 12:25:00,211.99,212.37,211.91,212.01,11205.0,180.5758,180.8995,180.5076,180.5928,11205.0
2019-06-06 12:30:00,212.0,212.16,211.99,212.07,2200.0,180.5843,180.7206,180.5758,180.6439,2200.0
2019-06-06 12:35:00,212.12,212.23,212.09,212.15,2868.0,180.6865,180.7802,180.661,180.7121,2868.0
2019-06-06 12:40:00,212.15,212.22,211.94,211.94,3365.0,180.7121,180.7717,180.5332,180.5332,3365.0
2019-06-06 12:45:00,211.93,212.03,211.91,212.0,2303.0,180.5247,180.6099,180.5076,180.5843,2303.0
2019-06-06 12:50:00,212.05,212.24,212.04,212.08,5255.0,180.6269,180.7887,180.6184,180.6524,5255.0
2019-06-06 12:55:00,212.14,212.4,212.12,212.34,3950.0,180.7036,180.925,180.6865,180.8739,3950.0
2019-06-06 13:00:00,212.34,212.75,212.34,212.71,4989.0,180.8739,181.2232,180.8739,181.1891,4989.0
2019-06-06 13:05:00,212.75,212.95,212.74,212.91,3882.0,181.2232,181.3935,181.2146,181.3595,3882.0
2019-06-06 13:10:00,212.91,212.93,212.49,212.51,4940.0,181.3595,181.3765,181.0017,181.0187,4940.0
2019-06-06 13:15:00,212.5,212.5,212.16,212.21,3929.0,181.0102,181.0102,180.7206,180.7632,3929.0
2019-06-06 13:20:00,212.16,212.3,212.16,212.3,5038.0,180.7206,180.8398,180.7206,180.8398,5038.0
2019-06-06 13:25:00,212.22,212.41,212.17,212.41,11617.0,180.7717,180.9335,180.7291,180.9335,11617.0
2019-06-06 13:30:00,212.45,212.53,212.25,212.37,5676.0,180.9676,181.0358,180.7973,180.8995,5676.0
2019-06-06 13:35:00,212.38,212.39,212.23,212.24,4622.0,180.908,180.9165,180.7802,180.7887,4622.0
2019-06-06 13:40:00,212.24,212.38,212.24,212.35,1780.0,180.7887,180.908,180.7887,180.8824,1780.0
2019-06-06 13:45:00,212.41,212.45,212.36,212.45,800.0,180.9335,180.9676,180.891,180.9676,800.0
2019-06-06 13:50:00,212.47,212.59,212.44,212.57,5254.0,180.9847,181.0869,180.9591,181.0698,5254.0
2019-06-06 13:55:00,212.61,212.68,212.55,212.6,3343.0,181.1039,181.1635,181.0528,181.0954,3343.0
2019-06-06 14:00:00,212.63,212.71,212.55,212.71,11026.0,181.1209,181.1891,181.0528,181.1891,11026.0
2019-06-06 14:05:00,212.75,212.77,212.64,212.68,4761.0,181.2232,181.2402,181.1295,181.1635,4761.0
2019-06-06 14:10:00,212.71,212.81,212.68,212.79,3034.0,181.1891,181.2743,181.1635,181.2572,3034.0
2019-06-06 14:15:00,212.72,212.75,212.61,212.75,4541.0,181.1976,181.2232,181.1039,181.2232,4541.0
2019-06-06 14:20:00,212.77,212.97,212.76,212.86,5112.0,181.2402,181.4106,181.2317,181.3169,5112.0
2019-06-06 14:25:00,212.91,212.91,212.64,212.78,4683.0,181.3595,181.3595,181.1295,181.2487,4683.0
2019-06-06 14:30:00,212.84,213.14,212.81,212.93,11299.0,181.2998,181.5554,181.2743,181.3765,11299.0
2019-06-06 14:35:00,213.02,213.02,212.7,212.77,22398.0,181.4532,181.4532,181.1806,181.2402,22398.0
2019-06-06 14:40:00,212.77,213.17,212.71,213.16,2847.0,181.2402,181.5809,181.1891,181.5724,2847.0
2019-06-06 14:45:00,213.19,213.27,213.14,213.17,5216.0,181.598,181.6661,181.5554,181.5809,5216.0
2019-06-06 14:50:00,213.19,213.26,213.15,213.19,1964.0,181.598,181.6576,181.5639,181.598,1964.0
2019-06-06 14:55:00,213.15,213.33,213.03,213.33,6678.0,181.5639,181.7172,181.4617,181.7172,6678.0
2019-06-06 15:00:00,213.31,213.34,213.12,213.22,7468.0,181.7002,181.7257,181.5383,181.6235,7468.0
2019-06-06 15:05:00,213.28,213.41,213.25,213.26,4259.0,181.6746,181.7854,181.6491,181.6576,4259.0
2019-06-06 15:10:00,213.3,213.35,213.12,213.26,9130.0,181.6917,181.7343,181.5383,181.6576,9130.0
2019-06-06 15:15:00,213.29,213.47,213.24,213.43,4392.0,181.6831,181.8365,181.6406,181.8024,4392.0
2019-06-06 15:20:00,213.53,213.56,213.42,213.47,27761.0,181.8876,181.9131,181.7939,181.8365,27761.0
2019-06-06 15:25:00,213.43,213.53,213.08,213.15,28414.0,181.8024,181.8876,181.5043,181.5639,28414.0
2019-06-06 15:30:00,213.13,213.37,212.96,213.33,10294.0,181.5469,181.7513,181.402,181.7172,10294.0
2019-06-06 15:35:00,213.29,213.45,213.26,213.43,15270.0,181.6831,181.8194,181.6576,181.8024,15270.0
2019-06-06 15:40:00,213.43,213.43,212.93,212.93,16714.0,181.8024,181.8024,181.3765,181.3765,16714.0
2019-06-06 15:45:00,212.95,213.13,212.85,212.99,25549.0,181.3935,181.5469,181.3083,181.4276,25549.0
2019-06-06 15:50:00,213.03,213.09,212.61,212.74,28990.0,181.4617,181.5128,181.1039,181.2146,28990.0
2019-06-06 15:55:00,212.75,213.03,212.66,212.74,84698.0,181.2232,181.4617,181.1465,181.2146,84698.0
2019-06-07 09:30:00,213.55,214.52,213.39,213.81,25877.0,181.9046,182.7309,181.7683,182.1261,25877.0
2019-06-07 09:35:00,213.86,214.22,213.66,213.94,10371.0,182.1687,182.4753,181.9983,182.2368,10371.0
2019-06-07 09:40:00,213.93,214.24,213.87,214.05,7500.0,182.2283,182.4924,182.1772,182.3305,7500.0
2019-06-07 09:45:00,213.82,214.16,213.76,213.98,5014.0,182.1346,182.4242,182.0835,182.2709,5014.0
2019-06-07 09:50:00,213.98,213.98,213.59,213.6,8778.0,182.2709,182.2709,181.9387,181.9472,8778.0
2019-06-07 09:55:00,213.58,213.7,212.83,213.01,17016.0,181.9302,182.0324,181.2913,181.4446,17016.0
2019-06-07 10:00:00,212.92,213.05,212.39,212.63,12361.0,181.368,181.4787,180.9165,181.1209,12361.0
2019-06-07 10:05:00,212.64,212.82,212.37,212.78,10374.0,181.1295,181.2828,180.8995,181.2487,10374.0
2019-06-07 10:10:00,212.72,212.95,212.54,212.88,5640.0,181.1976,181.3935,181.0443,181.3339,5640.0
2019-06-07 10:15:00,212.95,213.41,212.95,213.09,10257.0,181.3935,181.7854,181.3935,181.5128,10257.0
2019-06-07 10:20:00,213.1,213.39,212.81,213.1,10216.0,181.5213,181.7683,181.2743,181.5213,10216.0
2019-06-07 10:25:00,213.03,213.23,213.03,213.23,3783.0,181.4617,181.632,181.4617,181.632,3783.0
2019-06-07 10:30:00,213.26,213.46,213.13,213.28,10480.0,181.6576,181.828,181.5469,181.6746,10480.0
2019-06-07 10:35:00,213.28,213.49,213.18,213.4,10233.0,181.6746,181.8535,181.5894,181.7768,10233.0
2019-06-07 10:40:00,213.4,213.58,213.39,213.52,2700.0,181.7768,181.9302,181.7683,181.8791,2700.0
2019-06-07 10:45:00,213.71,213.82,213.7,213.81,6305.0,182.0409,182.1346,182.0324,182.1261,6305.0
2019-06-07 10:50:00,213.82,213.85,213.66,213.75,6784.0,182.1346,182.1602,181.9983,182.075,6784.0
2019-06-07 10:55:00,213.82,213.83,213.64,213.69,4375.0,182.1346,182.1431,181.9813,182.0239,4375.0
2019-06-07 11:00:00,213.72,213.91,213.64,213.84,8765.0,182.0494,182.2113,181.9813,182.1516,8765.0
2019-06-07 11:05:00,213.83,213.84,213.68,213.73,2420.0,182.1431,182.1516,182.0153,182.0579,2420.0
2019-06-07 11:10:00,213.67,213.75,213.6,213.68,3760.0,182.0068,182.075,181.9472,182.0153,3760.0
2019-06-07 11:15:00,213.55,213.63,213.43,213.53,4384.0,181.9046,181.9728,181.8024,181.8876,4384.0
2019-06-07 11:20:00,213.57,213.71,213.47,213.51,7532.0,181.9217,182.0409,181.8365,181.8705,7532.0
2019-06-07 11:25:00,213.45,213.48,213.07,213.07,8382.0,181.8194,181.845,181.4957,181.4957,8382.0
2019-06-07 11:30:00,213.04,213.06,212.68,212.75,6805.0,181.4702,181.4872,181.1635,181.2232,6805.0
2019-06-07 11:35:00,212.77,212.77,212.36,212.45,6969.0,181.2402,181.2402,180.891,180.9676,6969.0
2019-06-07 11:40:00,212.39,212.48,212.34,212.48,4241.0,180.9165,180.9932,180.8739,180.9932,4241.0
2019-06-07 11:45:00,212.51,212.78,212.38,212.65,6813.0,181.0187,181.2487,180.908,181.138,6813.0
2019-06-07 11:50:00,212.7,212.7,212.5,212.55,3059.0,181.1806,181.1806,181.0102,181.0528,3059.0
2019-06-07 11:55:00,212.66,212.8,212.56,212.76,4054.0,181.1465,181.2658,181.0613,181.2317,4054.0
2019-06-07 12:00:00,212.74,212.74,212.55,212.67,6204.0,181.2146,181.2146,181.0528,181.155,6204.0
2019-06-07 12:05:00,212.7,212.83,212.67,212.77,5991.0,181.1806,181.2913,181.155,181.2402,5991.0
2019-06-07 12:10:00,212.83,213.04,212.83,212.98,4958.0,181.2913,181.4702,181.2913,181.4191,4958.0
2019-06-07 12:15:00,212.99,212.99,212.75,212.84,4953.0,181.4276,181.4276,181.2232,181.2998,4953.0
2019-06-07 12:20:00,212.84,212.94,212.83,212.88,4700.0,181.2998,181.385,181.2913,181.3339,4700.0
2019-06-07 12:25:00,212.85,212.85,212.62,212.7,4000.0,181.3083,181.3083,181.1124,181.1806,4000.0
2019-06-07 12:30:00,212.62,212.81,212.62,212.81,3641.0,181.1124,181.2743,181.1124,181.2743,3641.0
2019-06-07 12:35:00,212.85,212.86,212.71,212.75,4504.0,181.3083,181.3169,181.1891,181.2232,4504.0
2019-06-07 12:40:00,212.73,212.82,212.71,212.74,3758.0,181.2061,181.2828,181.1891,181.2146,3758.0
2019-06-07 12:45:00,212.8,212.96,212.8,212.92,3101.0,181.2658,181.402,181.2658,181.368,3101.0
2019-06-07 12:50:00,212.92,213.07,212.92,213.01,2115.0,181.368,181.4957,181.368,181.4446,2115.0
2019-06-07 12:55:00,213.07,213.21,213.03,213.21,3606.0,181.4957,181.615,181.4617,181.615,3606.0
2019-06-07 13:00:00,213.21,213.27,213.16,213.2,1600.0,181.615,181.6661,181.5724,181.6065,1600.0
2019-06-07 13:05:00,213.18,213.22,213.0,213.06,6676.0,181.5894,181.6235,181.4361,181.4872,6676.0
2019-06-07 13:10:00,213.01,213.11,212.95,212.99,3231.0,181.4446,181.5298,181.3935,181.4276,3231.0
2019-06-07 13:15:00,212.99,213.09,212.9,212.96,6190.0,181.4276,181.5128,181.3509,181.402,6190.0
2019-06-07 13:20:00,212.9,212.95,212.48,212.51,4307.0,181.3509,181.3935,180.9932,181.0187,4307.0
2019-06-07 13:25:00,212.46,212.63,212.45,212.53,6222.0,180.9761,181.1209,180.9676,181.0358,6222.0
2019-06-07 13:30:00,212.59,212.63,212.49,212.51,6317.0,181.0869,181.1209,181.0017,181.0187,6317.0
2019-06-07 13:35:00,212.49,212.55,212.44,212.54,9731.0,181.0017,181.0528,180.9591,181.0443,9731.0
2019-06-07 13:40:00,212.53,212.82,212.53,212.64,11086.0,181.0358,181.2828,181.0358,181.1295,11086.0
2019-06-07 13:45:00,212.64,212.71,212.59,212.68,10318.0,181.1295,181.1891,181.0869,181.1635,10318.0
2019-06-07 13:50:00,212.63,212.63,212.35,212.35,8877.0,181.1209,181.1209,180.8824,180.8824,8877.0
2019-06-07 13:55:00,212.35,212.41,212.24,212.28,8080.0,180.8824,180.9335,180.7887,180.8228,8080.0
2019-06-07 14:00:00,212.18,212.21,212.03,212.13,7049.0,180.7376,180.7632,180.6099,180.695,7049.0
2019-06-07 14:05:00,212.17,212.36,212.03,212.34,6702.0,180.7291,180.891,180.6099,180.8739,6702.0
2019-06-07 14:10:00,212.29,212.4,212.2,212.21,3485.0,180.8313,180.925,180.7547,180.7632,3485.0
2019-06-07 14:15:00,212.21,212.35,212.18,212.26,6527.0,180.7632,180.8824,180.7376,180.8058,6527.0
2019-06-07 14:20:00,212.29,212.55,212.25,212.55,4685.0,180.8313,181.0528,180.7973,181.0528,4685.0
2019-06-07 14:25:00,212.52,212.76,212.52,212.72,5482.0,181.0272,181.2317,181.0272,181.1976,5482.0
2019-06-07 14:30:00,212.74,212.74,212.64,212.74,4452.0,181.2146,181.2146,181.1295,181.2146,4452.0
2019-06-07 14:35:00,212.71,212.74,212.62,212.72,5600.0,181.1891,181.2146,181.1124,181.1976,5600.0
2019-06-07 14:40:00,212.72,212.72,212.51,212.51,5017.0,181.1976,181.1976,181.0187,181.0187,5017.0
2019-06-07 14:45:00,212.5,212.61,212.33,212.33,7209.0,181.0102,181.1039,180.8654,180.8654,7209.0
2019-06-07 14:50:00,212.25,212.5,212.25,212.36,8888.0,180.7973,181.0102,180.7973,180.891,8888.0
2019-06-07 14:55:00,212.35,212.4,212.21,212.35,7584.0,180.8824,180.925,180.7632,180.8824,7584.0
2019-06-07 15:00:00,212.4,212.53,212.35,212.47,8532.0,180.925,181.0358,180.8824,180.9847,8532.0
2019-06-07 15:05:00,212.46,212.71,212.39,212.71,7236.0,180.9761,181.1891,180.9165,181.1891,7236.0
2019-06-07 15:10:00,212.75,213.08,212.71,213.07,10299.0,181.2232,181.5043,181.1891,181.4957,10299.0
2019-06-07 15:15:00,213.05,213.07,212.92,212.97,6268.0,181.4787,181.4957,181.368,181.4106,6268.0
2019-06-07 15:20:00,212.94,213.15,212.93,212.93,5854.0,181.385,181.5639,181.3765,181.3765,5854.0
2019-06-07 15:25:00,212.96,213.07,212.83,213.02,7600.0,181.402,181.4957,181.2913,181.4532,7600.0
2019-06-07 15:30:00,213.02,213.16,212.78,212.86,9241.0,181.4532,181.5724,181.2487,181.3169,9241.0
2019-06-07 15:35:00,212.84,212.86,212.63,212.65,6336.0,181.2998,181.3169,181.1209,181.138,6336.0
2019-06-07 15:40:00,212.66,212.75,212.46,212.46,19945.0,181.1465,181.2232,180.9761,180.9761,19945.0
2019-06-07 15:45:00,212.46,212.5,212.35,212.5,24652.0,180.9761,181.0102,180.8824,181.0102,24652.0
2019-06-07 15:50:00,212.5,212.54,212.38,212.46,28016.0,181.0102,181.0443,180.908,180.9761,28016.0
2019-06-07 15:55:00,212.49,212.74,212.36,212.41,56024.0,181.0017,181.2146,180.891,180.9335,56024.0
2019-06-10 09:30:00,213.0,213.54,210.69,210.69,28222.0,181.4361,181.8961,179.4684,179.4684,28222.0
2019-06-10 09:35:00,210.7,211.04,210.0,210.86,13609.0,179.4769,179.7666,178.8807,179.6132,13609.0
2019-06-10 09:40:00,210.9,211.22,210.35,210.82,13311.0,179.6473,179.9199,179.1788,179.5792,13311.0
2019-06-10 09:45:00,210.75,210.95,210.41,210.88,8813.0,179.5195,179.6899,179.2299,179.6303,8813.0
2019-06-10 09:50:00,210.88,211.15,210.63,210.83,11287.0,179.6303,179.8603,179.4173,179.5877,11287.0
2019-06-10 09:55:00,210.88,210.88,210.41,210.57,6586.0,179.6303,179.6303,179.2299,179.3662,6586.0
2019-06-10 10:00:00,210.6,210.65,210.15,210.17,17478.0,179.3918,179.4344,179.0085,179.0255,17478.0
2019-06-10 10:05:00,210.14,210.57,210.05,210.29,12844.0,178.9999,179.3662,178.9233,179.1277,12844.0
2019-06-10 10:10:00,210.28,210.66,210.1,210.48,8353.0,179.1192,179.4429,178.9659,179.2895,8353.0
2019-06-10 10:15:00,210.55,210.57,210.29,210.39,6760.0,179.3492,179.3662,179.1277,179.2129,6760.0
2019-06-10 10:20:00,210.3,210.31,209.17,209.33,19134.0,179.1362,179.1447,178.1737,178.31,19134.0
2019-06-10 10:25:00,209.34,209.53,209.03,209.33,21591.0,178.3185,178.4803,178.0544,178.31,21591.0
2019-06-10 10:30:00,209.35,209.64,209.32,209.53,12627.0,178.327,178.574,178.3014,178.4803,12627.0
2019-06-10 10:35:00,209.57,210.05,209.53,209.96,6990.0,178.5144,178.9233,178.4803,178.8466,6990.0
2019-06-10 10:40:00,210.02,210.14,209.84,209.87,9171.0,178.8977,178.9999,178.7444,178.7699,9171.0
2019-06-10 10:45:00,209.83,210.01,209.76,209.82,8918.0,178.7359,178.8892,178.6762,178.7274,8918.0
2019-06-10 10:50:00,209.81,209.97,209.72,209.72,7434.0,178.7188,178.8551,178.6422,178.6422,7434.0
2019-06-10 10:55:00,209.64,209.99,209.64,209.9,7636.0,178.574,178.8722,178.574,178.7955,7636.0
2019-06-10 11:00:00,209.84,209.99,209.76,209.95,29312.0,178.7444,178.8722,178.6762,178.8381,29312.0
2019-06-10 11:05:00,209.95,210.14,209.88,209.88,14865.0,178.8381,178.9999,178.7785,178.7785,14865.0
2019-06-10 11:10:00,209.93,210.01,209.86,209.98,18613.0,178.8211,178.8892,178.7614,178.8636,18613.0
2019-06-10 11:15:00,209.91,210.03,209.9,209.96,17507.0,178.804,178.9062,178.7955,178.8466,17507.0
2019-06-10 11:20:00,209.99,210.48,209.98,210.29,14307.0,178.8722,179.2895,178.8636,179.1277,14307.0
2019-06-10 11:25:00,210.22,210.35,210.1,210.34,10715.0,179.0681,179.1788,178.9659,179.1703,10715.0
2019-06-10 11:30:00,210.34,210.58,210.16,210.35,21689.0,179.1703,179.3747,179.017,179.1788,21689.0
2019-06-10 11:35:00,210.35,210.53,210.21,210.31,5975.0,179.1788,179.3321,179.0596,179.1447,5975.0
2019-06-10 11:40:00,210.35,210.4,210.14,210.35,27613.0,179.1788,179.2214,178.9999,179.1788,27613.0
2019-06-10 11:45:00,210.38,210.45,210.32,210.35,8074.0,179.2044,179.264,179.1533,179.1788,8074.0
2019-06-10 11:50:00,210.35,210.47,210.24,210.34,6044.0,179.1788,179.281,179.0851,179.1703,6044.0
2019-06-10 11:55:00,210.34,210.4,210.29,210.38,3957.0,179.1703,179.2214,179.1277,179.2044,3957.0
2019-06-10 12:00:00,210.38,210.61,210.29,210.59,8732.0,179.2044,179.4003,179.1277,179.3832,8732.0
2019-06-10 12:05:00,210.61,210.81,210.54,210.59,5991.0,179.4003,179.5706,179.3407,179.3832,5991.0
2019-06-10 12:10:00,210.6,210.6,210.23,210.28,5562.0,179.3918,179.3918,179.0766,179.1192,5562.0
2019-06-10 12:15:00,210.32,210.45,210.32,210.34,7471.0,179.1533,179.264,179.1533,179.1703,7471.0
2019-06-10 12:20:00,210.34,210.45,210.34,210.45,6402.0,179.1703,179.264,179.1703,179.264,6402.0
2019-06-10 12:25:00,210.45,210.49,210.38,210.41,3538.0,179.264,179.2981,179.2044,179.2299,3538.0
2019-06-10 12:30:00,210.39,210.39,210.15,210.22,6090.0,179.2129,179.2129,179.0085,179.0681,6090.0
2019-06-10 12:35:00,210.15,210.33,210.12,210.27,12348.0,179.0085,179.1618,178.9829,179.1107,12348.0
2019-06-10 12:40:00,210.34,210.44,210.29,210.37,7229.0,179.1703,179.2555,179.1277,179.1958,7229.0
2019-06-10 12:45:00,210.36,210.38,210.22,210.34,8159.0,179.1873,179.2044,179.0681,179.1703,8159.0
2019-06-10 12:50:00,210.34,210.42,210.31,210.42,6156.0,179.1703,179.2384,179.1447,179.2384,6156.0
2019-06-10 12:55:00,210.39,210.42,210.29,210.38,7224.0,179.2129,179.2384,179.1277,179.2044,7224.0
2019-06-10 13:00:00,210.42,210.72,210.42,210.66,12144.0,179.2384,179.494,179.2384,179.4429,12144.0
2019-06-10 13:05:00,210.63,210.66,210.44,210.52,7653.0,179.4173,179.4429,179.2555,179.3236,7653.0
2019-06-10 13:10:00,210.62,210.62,210.32,210.43,22013.0,179.4088,179.4088,179.1533,179.247,22013.0
2019-06-10 13:15:00,210.41,210.43,210.08,210.25,15473.0,179.2299,179.247,178.9488,179.0936,15473.0
2019-06-10 13:20:00,210.2,210.38,210.13,210.14,11656.0,179.051,179.2044,178.9914,178.9999,11656.0
2019-06-10 13:25:00,210.15,210.15,210.0,210.04,5191.0,179.0085,179.0085,178.8807,178.9148,5191.0
2019-06-10 13:30:00,210.08,210.14,209.87,209.9,18020.0,178.9488,178.9999,178.7699,178.7955,18020.0
2019-06-10 13:35:00,209.91,210.03,209.89,209.97,3717.0,178.804,178.9062,178.787,178.8551,3717.0
2019-06-10 13:40:00,209.98,210.14,209.98,210.06,7646.0,178.8636,178.9999,178.8636,178.9318,7646.0
2019-06-10 13:45:00,210.13,210.34,209.99,210.08,24930.0,178.9914,179.1703,178.8722,178.9488,24930.0
2019-06-10 13:50:00,210.12,210.19,210.0,210.19,13574.0,178.9829,179.0425,178.8807,179.0425,13574.0
2019-06-10 13:55:00,210.15,210.15,210.0,210.03,15419.0,179.0085,179.0085,178.8807,178.9062,15419.0
2019-06-10 14:00:00,210.02,210.08,209.82,210.02,8128.0,178.8977,178.9488,178.7274,178.8977,8128.0
2019-06-10 14:05:00,210.04,210.1,209.97,210.1,8541.0,178.9148,178.9659,178.8551,178.9659,8541.0
2019-06-10 14:10:00,210.11,210.11,209.93,209.99,10641.0,178.9744,178.9744,178.8211,178.8722,10641.0
2019-06-10 14:15:00,209.97,210.11,209.96,210.08,6592.0,178.8551,178.9744,178.8466,178.9488,6592.0
2019-06-10 14:20:00,210.07,210.09,209.97,210.01,15888.0,178.9403,178.9573,178.8551,178.8892,15888.0
2019-06-10 14:25:00,210.01,210.09,209.98,210.08,4221.0,178.8892,178.9573,178.8636,178.9488,4221.0
2019-06-10 14:30:00,210.06,210.1,210.0,210.04,51392.0,178.9318,178.9659,178.8807,178.9148,51392.0
2019-06-10 14:35:00,210.06,210.14,210.01,210.09,74869.0,178.9318,178.9999,178.8892,178.9573,74869.0
2019-06-10 14:40:00,210.09,210.1,210.01,210.05,25450.0,178.9573,178.9659,178.8892,178.9233,25450.0
2019-06-10 14:45:00,210.05,210.09,210.01,210.05,35848.0,178.9233,178.9573,178.8892,178.9233,35848.0
2019-06-10 14:50:00,210.04,210.05,209.98,210.01,9069.0,178.9148,178.9233,178.8636,178.8892,9069.0
2019-06-10 14:55:00,210.0,210.07,209.96,210.03,12468.0,178.8807,178.9403,178.8466,178.9062,12468.0
2019-06-10 15:00:00,210.04,210.09,209.94,210.0,17541.0,178.9148,178.9573,178.8296,178.8807,17541.0
2019-06-10 15:05:00,209.99,210.09,209.99,210.02,13818.0,178.8722,178.9573,178.8722,178.8977,13818.0
2019-06-10 15:10:00,210.0,210.0,209.81,209.86,10271.0,178.8807,178.8807,178.7188,178.7614,10271.0
2019-06-10 15:15:00,209.88,210.0,209.84,209.97,18823.0,178.7785,178.8807,178.7444,178.8551,18823.0
2019-06-10 15:20:00,209.99,210.0,209.88,210.0,11107.0,178.8722,178.8807,178.7785,178.8807,11107.0
2019-06-10 15:25:00,210.0,210.0,209.83,209.86,14949.0,178.8807,178.8807,178.7359,178.7614,14949.0
2019-06-10 15:30:00,209.88,210.02,209.85,209.9,25612.0,178.7785,178.8977,178.7529,178.7955,25612.0
2019-06-10 15:35:00,209.9,210.0,209.84,209.96,30957.0,178.7955,178.8807,178.7444,178.8466,30957.0
2019-06-10 15:40:00,209.96,210.01,209.81,210.01,36178.0,178.8466,178.8892,178.7188,178.8892,36178.0
2019-06-10 15:45:00,210.0,210.26,209.91,210.2,24429.0,178.8807,179.1022,178.804,179.051,24429.0
2019-06-10 15:50:00,210.18,210.3,209.94,210.2,33987.0,179.034,179.1362,178.8296,179.051,33987.0
2019-06-10 15:55:00,210.14,210.18,209.83,209.83,119090.0,178.9999,179.034,178.7359,178.7359,119090.0
2019-06-11 09:30:00,209.84,210.47,209.56,209.68,35519.0,178.7444,179.281,178.5059,178.6081,35519.0
2019-06-11 09:35:00,209.62,209.63,208.7,208.85,9510.0,178.557,178.5655,177.7733,177.9011,9510.0
2019-06-11 09:40:00,208.93,209.26,208.6,208.72,5234.0,177.9692,178.2503,177.6881,177.7904,5234.0
2019-06-11 09:45:00,208.77,209.77,208.5,209.54,40451.0,177.8329,178.6848,177.603,178.4888,40451.0
2019-06-11 09:50:00,209.6,209.6,208.8,208.9,4719.0,178.54,178.54,177.8585,177.9437,4719.0
2019-06-11 09:55:00,208.78,209.11,208.54,208.9,12473.0,177.8415,178.1226,177.637,177.9437,12473.0
2019-06-11 10:00:00,209.0,209.11,208.7,208.96,5571.0,178.0289,178.1226,177.7733,177.9948,5571.0
2019-06-11 10:05:00,208.98,209.03,208.68,208.7,5100.0,178.0118,178.0544,177.7563,177.7733,5100.0
2019-06-11 10:10:00,208.73,208.74,208.06,208.22,8812.0,177.7989,177.8074,177.2282,177.3645,8812.0
2019-06-11 10:15:00,208.23,208.3,207.65,207.93,32296.0,177.373,177.4326,176.8789,177.1174,32296.0
2019-06-11 10:20:00,208.03,208.2,207.89,208.07,10046.0,177.2026,177.3474,177.0834,177.2367,10046.0
2019-06-11 10:25:00,207.91,208.25,207.83,208.21,9760.0,177.1004,177.39,177.0322,177.3559,9760.0
2019-06-11 10:30:00,208.22,208.22,207.81,207.9,4745.0,177.3645,177.3645,177.0152,177.0919,4745.0
2019-06-11 10:35:00,207.88,208.05,207.71,208.02,5352.0,177.0748,177.2196,176.93,177.1941,5352.0
2019-06-11 10:40:00,208.0,208.39,207.83,208.01,19635.0,177.1771,177.5093,177.0322,177.1856,19635.0
2019-06-11 10:45:00,208.01,208.16,207.85,207.99,7200.0,177.1856,177.3133,177.0493,177.1685,7200.0
2019-06-11 10:50:00,207.97,208.11,207.79,208.05,4570.0,177.1515,177.2708,176.9982,177.2196,4570.0
2019-06-11 10:55:00,208.1,208.16,207.93,208.02,4764.0,177.2622,177.3133,177.1174,177.1941,4764.0
2019-06-11 11:00:00,207.97,208.09,207.91,207.93,9066.0,177.1515,177.2537,177.1004,177.1174,9066.0
2019-06-11 11:05:00,207.96,208.84,207.91,208.84,69764.0,177.143,177.8926,177.1004,177.8926,69764.0
2019-06-11 11:10:00,208.77,208.82,208.27,208.45,12426.0,177.8329,177.8755,177.407,177.5604,12426.0
2019-06-11 11:15:00,208.4,208.46,208.21,208.33,3471.0,177.5178,177.5689,177.3559,177.4582,3471.0
2019-06-11 11:20:00,208.33,208.45,208.15,208.3,5153.0,177.4582,177.5604,177.3048,177.4326,5153.0
2019-06-11 11:25:00,208.27,208.62,207.95,208.46,20621.0,177.407,177.7052,177.1345,177.5689,20621.0
2019-06-11 11:30:00,208.38,208.39,208.18,208.39,5139.0,177.5007,177.5093,177.3304,177.5093,5139.0
2019-06-11 11:35:00,208.32,208.48,208.1,208.48,4859.0,177.4496,177.5859,177.2622,177.5859,4859.0
2019-06-11 11:40:00,208.41,208.43,208.23,208.29,7047.0,177.5263,177.5433,177.373,177.4241,7047.0
2019-06-11 11:45:00,208.36,208.5,208.01,208.41,24866.0,177.4837,177.603,177.1856,177.5263,24866.0
2019-06-11 11:50:00,208.44,208.54,208.28,208.5,4887.0,177.5519,177.637,177.4156,177.603,4887.0
2019-06-11 11:55:00,208.57,208.77,208.47,208.52,6418.0,177.6626,177.8329,177.5774,177.62,6418.0
2019-06-11 12:00:00,208.56,208.66,208.36,208.39,9541.0,177.6541,177.7392,177.4837,177.5093,9541.0
2019-06-11 12:05:00,208.31,208.39,208.12,208.12,4039.0,177.4411,177.5093,177.2793,177.2793,4039.0
2019-06-11 12:10:00,208.21,208.22,207.89,208.01,4863.0,177.3559,177.3645,177.0834,177.1856,4863.0
2019-06-11 12:15:00,207.96,208.04,207.67,207.78,11846.0,177.143,177.2111,176.896,176.9897,11846.0
2019-06-11 12:20:00,207.74,207.93,207.47,207.62,5578.0,176.9556,177.1174,176.7256,176.8534,5578.0
2019-06-11 12:25:00,207.58,207.78,207.49,207.62,5734.0,176.8193,176.9897,176.7426,176.8534,5734.0
2019-06-11 12:30:00,207.7,208.18,207.61,208.17,9900.0,176.9215,177.3304,176.8448,177.3219,9900.0
2019-06-11 12:35:00,208.2,208.32,208.07,208.21,3218.0,177.3474,177.4496,177.2367,177.3559,3218.0
2019-06-11 12:40:00,208.21,208.27,207.87,208.03,3368.0,177.3559,177.407,177.0663,177.2026,3368.0
2019-06-11 12:45:00,208.06,208.2,208.03,208.11,4654.0,177.2282,177.3474,177.2026,177.2708,4654.0
2019-06-11 12:50:00,208.03,208.05,207.84,207.89,3833.0,177.2026,177.2196,177.0408,177.0834,3833.0
2019-06-11 12:55:00,207.95,208.02,207.83,207.9,5640.0,177.1345,177.1941,177.0322,177.0919,5640.0
2019-06-11 13:00:00,207.83,208.1,207.65,208.08,9393.0,177.0322,177.2622,176.8789,177.2452,9393.0
2019-06-11 13:05:00,208.08,208.19,207.95,207.98,20727.0,177.2452,177.3389,177.1345,177.16,20727.0
2019-06-11 13:10:00,207.98,208.04,207.92,207.99,2553.0,177.16,177.2111,177.1089,177.1685,2553.0
2019-06-11 13:15:00,208.01,208.15,208.0,208.08,2616.0,177.1856,177.3048,177.1771,177.2452,2616.0
2019-06-11 13:20:00,208.09,208.33,208.09,208.13,3419.0,177.2537,177.4582,177.2537,177.2878,3419.0
2019-06-11 13:25:00,208.09,208.12,207.96,207.97,2611.0,177.2537,177.2793,177.143,177.1515,2611.0
2019-06-11 13:30:00,207.96,208.21,207.94,208.11,3088.0,177.143,177.3559,177.1259,177.2708,3088.0
2019-06-11 13:35:00,208.19,208.22,207.96,208.12,4423.0,177.3389,177.3645,177.143,177.2793,4423.0
2019-06-11 13:40:00,208.12,208.17,207.96,207.98,4864.0,177.2793,177.3219,177.143,177.16,4864.0
2019-06-11 13:45:00,208.01,208.22,208.0,208.21,4060.0,177.1856,177.3645,177.1771,177.3559,4060.0
2019-06-11 13:50:00,208.18,208.29,208.12,208.29,5893.0,177.3304,177.4241,177.2793,177.4241,5893.0
2019-06-11 13:55:00,208.28,208.42,208.22,208.25,6840.0,177.4156,177.5348,177.3645,177.39,6840.0
2019-06-11 14:00:00,208.26,208.49,208.25,208.3,7602.0,177.3985,177.5944,177.39,177.4326,7602.0
2019-06-11 14:05:00,208.3,208.47,208.25,208.43,8082.0,177.4326,177.5774,177.39,177.5433,8082.0
2019-06-11 14:10:00,208.47,208.53,208.24,208.28,26327.0,177.5774,177.6285,177.3815,177.4156,26327.0
2019-06-11 14:15:00,208.23,208.31,208.03,208.09,60104.0,177.373,177.4411,177.2026,177.2537,60104.0
2019-06-11 14:20:00,208.09,208.15,207.94,208.02,24920.0,177.2537,177.3048,177.1259,177.1941,24920.0
2019-06-11 14:25:00,208.04,208.08,207.91,207.92,12523.0,177.2111,177.2452,177.1004,177.1089,12523.0
2019-06-11 14:30:00,207.96,208.04,207.93,207.96,7416.0,177.143,177.2111,177.1174,177.143,7416.0
2019-06-11 14:35:00,207.96,208.02,207.92,207.94,7473.0,177.143,177.1941,177.1089,177.1259,7473.0
2019-06-11 14:40:00,207.97,208.04,207.92,207.94,12593.0,177.1515,177.2111,177.1089,177.1259,12593.0
2019-06-11 14:45:00,207.98,207.99,207.72,207.98,15920.0,177.16,177.1685,176.9385,177.16,15920.0
2019-06-11 14:50:00,207.97,208.03,207.82,207.82,12854.0,177.1515,177.2026,177.0237,177.0237,12854.0
2019-06-11 14:55:00,207.82,208.01,207.79,207.95,6781.0,177.0237,177.1856,176.9982,177.1345,6781.0
2019-06-11 15:00:00,208.01,208.02,207.68,207.68,11239.0,177.1856,177.1941,176.9045,176.9045,11239.0
2019-06-11 15:05:00,207.74,207.93,207.7,207.79,15853.0,176.9556,177.1174,176.9215,176.9982,15853.0
2019-06-11 15:10:00,207.85,207.91,207.68,207.77,31160.0,177.0493,177.1004,176.9045,176.9811,31160.0
2019-06-11 15:15:00,207.77,207.98,207.74,207.89,10172.0,176.9811,177.16,176.9556,177.0834,10172.0
2019-06-11 15:20:00,207.89,208.01,207.83,207.92,12471.0,177.0834,177.1856,177.0322,177.1089,12471.0
2019-06-11 15:25:00,207.96,208.09,207.86,207.92,33589.0,177.143,177.2537,177.0578,177.1089,33589.0
2019-06-11 15:30:00,207.92,208.03,207.87,207.88,46535.0,177.1089,177.2026,177.0663,177.0748,46535.0
2019-06-11 15:35:00,207.93,208.16,207.86,208.04,40802.0,177.1174,177.3133,177.0578,177.2111,40802.0
2019-06-11 15:40:00,208.05,208.27,207.97,208.04,38053.0,177.2196,177.407,177.1515,177.2111,38053.0
2019-06-11 15:45:00,208.07,208.5,207.96,208.48,20111.0,177.2367,177.603,177.143,177.5859,20111.0
2019-06-11 15:50:00,208.53,209.16,208.5,209.13,28152.0,177.6285,178.1652,177.603,178.1396,28152.0
2019-06-11 15:55:00,209.14,209.29,208.9,208.94,114534.0,178.1481,178.2759,177.9437,177.9778,114534.0
2019-06-12 09:30:00,209.53,211.6,209.52,210.29,142523.0,178.4803,180.2436,178.4718,179.1277,142523.0
2019-06-12 09:35:00,210.1,211.11,209.81,211.11,6549.0,178.9659,179.8262,178.7188,179.8262,6549.0
2019-06-12 09:40:00,211.16,211.59,210.63,211.0,57905.0,179.8688,180.2351,179.4173,179.7325,57905.0
2019-06-12 09:45:00,210.96,211.29,210.32,210.32,15861.0,179.6984,179.9795,179.1533,179.1533,15861.0
2019-06-12 09:50:00,210.44,210.75,209.98,210.14,10713.0,179.2555,179.5195,178.8636,178.9999,10713.0
2019-06-12 09:55:00,210.05,210.06,209.64,209.77,10822.0,178.9233,178.9318,178.574,178.6848,10822.0
2019-06-12 10:00:00,209.76,210.89,209.76,210.62,10155.0,178.6762,179.6388,178.6762,179.4088,10155.0
2019-06-12 10:05:00,210.62,210.83,210.53,210.76,5521.0,179.4088,179.5877,179.3321,179.5281,5521.0
2019-06-12 10:10:00,210.83,211.04,210.74,210.82,14760.0,179.5877,179.7666,179.511,179.5792,14760.0
2019-06-12 10:15:00,210.86,210.98,210.68,210.98,18175.0,179.6132,179.7155,179.4599,179.7155,18175.0
2019-06-12 10:20:00,210.9,210.92,210.65,210.72,8040.0,179.6473,179.6643,179.4344,179.494,8040.0
2019-06-12 10:25:00,210.66,210.86,210.63,210.73,9776.0,179.4429,179.6132,179.4173,179.5025,9776.0
2019-06-12 10:30:00,210.76,210.89,210.67,210.83,12455.0,179.5281,179.6388,179.4514,179.5877,12455.0
2019-06-12 10:35:00,210.83,210.93,210.72,210.78,27001.0,179.5877,179.6729,179.494,179.5451,27001.0
2019-06-12 10:40:00,210.76,210.88,210.71,210.77,9635.0,179.5281,179.6303,179.4855,179.5366,9635.0
2019-06-12 10:45:00,210.8,210.96,210.73,210.78,6637.0,179.5621,179.6984,179.5025,179.5451,6637.0
2019-06-12 10:50:00,210.82,210.92,210.68,210.68,12188.0,179.5792,179.6643,179.4599,179.4599,12188.0
2019-06-12 10:55:00,210.7,210.92,210.61,210.84,10546.0,179.4769,179.6643,179.4003,179.5962,10546.0
2019-06-12 11:00:00,210.83,211.0,210.76,210.97,13217.0,179.5877,179.7325,179.5281,179.7069,13217.0
2019-06-12 11:05:00,210.97,211.72,210.89,211.68,21064.0,179.7069,180.3458,179.6388,180.3117,21064.0
2019-06-12 11:10:00,211.69,211.79,211.52,211.72,15018.0,180.3202,180.4054,180.1754,180.3458,15018.0
2019-06-12 11:15:00,211.71,211.89,211.68,211.76,8622.0,180.3373,180.4906,180.3117,180.3799,8622.0
2019-06-12 11:20:00,211.79,211.9,211.31,211.36,51794.0,180.4054,180.4991,179.9966,180.0391,51794.0
2019-06-12 11:25:00,211.32,211.34,210.89,210.95,26404.0,180.0051,180.0221,179.6388,179.6899,26404.0
2019-06-12 11:30:00,210.98,211.0,210.87,210.98,27245.0,179.7155,179.7325,179.6218,179.7155,27245.0
2019-06-12 11:35:00,211.0,211.17,210.98,211.05,20058.0,179.7325,179.8773,179.7155,179.7751,20058.0
2019-06-12 11:40:00,211.06,211.29,211.02,211.15,27813.0,179.7836,179.9795,179.7495,179.8603,27813.0
2019-06-12 11:45:00,211.11,211.31,211.02,211.05,23492.0,179.8262,179.9966,179.7495,179.7751,23492.0
2019-06-12 11:50:00,211.04,211.05,210.78,210.88,13231.0,179.7666,179.7751,179.5451,179.6303,13231.0
2019-06-12 11:55:00,210.96,210.96,210.77,210.79,8870.0,179.6984,179.6984,179.5366,179.5536,8870.0
2019-06-12 12:00:00,210.82,210.91,210.74,210.82,8098.0,179.5792,179.6558,179.511,179.5792,8098.0
2019-06-12 12:05:00,210.81,210.86,210.74,210.78,7243.0,179.5706,179.6132,179.511,179.5451,7243.0
2019-06-12 12:10:00,210.8,211.0,210.74,210.91,10144.0,179.5621,179.7325,179.511,179.6558,10144.0
2019-06-12 12:15:00,210.91,210.98,210.82,210.86,9487.0,179.6558,179.7155,179.5792,179.6132,9487.0
2019-06-12 12:20:00,210.9,211.08,210.87,210.88,15835.0,179.6473,179.8006,179.6218,179.6303,15835.0
2019-06-12 12:25:00,210.92,211.02,210.91,210.99,9184.0,179.6643,179.7495,179.6558,179.724,9184.0
2019-06-12 12:30:00,211.01,211.02,210.91,210.95,10309.0,179.741,179.7495,179.6558,179.6899,10309.0
2019-06-12 12:35:00,210.94,211.01,210.87,210.93,8500.0,179.6814,179.741,179.6218,179.6729,8500.0
2019-06-12 12:40:00,210.96,211.02,210.88,211.0,8241.0,179.6984,179.7495,179.6303,179.7325,8241.0
2019-06-12 12:45:00,211.02,211.12,210.94,211.04,21371.0,179.7495,179.8347,179.6814,179.7666,21371.0
2019-06-12 12:50:00,211.04,211.04,210.81,210.85,9638.0,179.7666,179.7666,179.5706,179.6047,9638.0
2019-06-12 12:55:00,210.87,210.97,210.86,210.9,8365.0,179.6218,179.7069,179.6132,179.6473,8365.0
2019-06-12 13:00:00,210.9,211.11,210.9,210.99,7274.0,179.6473,179.8262,179.6473,179.724,7274.0
2019-06-12 13:05:00,211.0,211.06,210.91,211.02,10728.0,179.7325,179.7836,179.6558,179.7495,10728.0
2019-06-12 13:10:00,211.02,211.04,210.92,211.01,7226.0,179.7495,179.7666,179.6643,179.741,7226.0
2019-06-12 13:15:00,210.99,211.01,210.81,211.01,6923.0,179.724,179.741,179.5706,179.741,6923.0
2019-06-12 13:20:00,210.95,211.0,210.8,210.97,4720.0,179.6899,179.7325,179.5621,179.7069,4720.0
2019-06-12 13:25:00,210.97,211.17,210.91,211.08,22246.0,179.7069,179.8773,179.6558,179.8006,22246.0
2019-06-12 13:30:00,211.04,211.06,210.94,210.97,13839.0,179.7666,179.7836,179.6814,179.7069,13839.0
2019-06-12 13:35:00,210.97,211.06,210.92,210.92,8239.0,179.7069,179.7836,179.6643,179.6643,8239.0
2019-06-12 13:40:00,210.95,211.01,210.87,210.95,6891.0,179.6899,179.741,179.6218,179.6899,6891.0
2019-06-12 13:45:00,210.93,211.05,210.9,210.96,11658.0,179.6729,179.7751,179.6473,179.6984,11658.0
2019-06-12 13:50:00,210.97,211.0,210.92,210.94,33069.0,179.7069,179.7325,179.6643,179.6814,33069.0
2019-06-12 13:55:00,210.95,210.97,210.89,210.96,11648.0,179.6899,179.7069,179.6388,179.6984,11648.0
2019-06-12 14:00:00,210.97,211.03,210.92,210.97,11488.0,179.7069,179.758,179.6643,179.7069,11488.0
2019-06-12 14:05:00,210.96,211.02,210.92,210.92,10787.0,179.6984,179.7495,179.6643,179.6643,10787.0
2019-06-12 14:10:00,210.95,211.06,210.93,211.05,11998.0,179.6899,179.7836,179.6729,179.7751,11998.0
2019-06-12 14:15:00,211.05,211.12,210.97,211.04,18924.0,179.7751,179.8347,179.7069,179.7666,18924.0
2019-06-12 14:20:00,211.06,211.2,211.02,211.14,12968.0,179.7836,179.9029,179.7495,179.8517,12968.0
2019-06-12 14:25:00,211.14,211.15,211.05,211.1,7502.0,179.8517,179.8603,179.7751,179.8177,7502.0
2019-06-12 14:30:00,211.1,211.2,211.03,211.19,13709.0,179.8177,179.9029,179.758,179.8943,13709.0
2019-06-12 14:35:00,211.2,211.58,211.13,211.58,13273.0,179.9029,180.2265,179.8432,180.2265,13273.0
2019-06-12 14:40:00,211.6,211.6,211.53,211.59,14559.0,180.2436,180.2436,180.184,180.2351,14559.0
2019-06-12 14:45:00,211.55,211.6,211.53,211.6,12454.0,180.201,180.2436,180.184,180.2436,12454.0
2019-06-12 14:50:00,211.58,211.6,211.54,211.57,18085.0,180.2265,180.2436,180.1925,180.218,18085.0
2019-06-12 14:55:00,211.59,211.94,211.58,211.91,29996.0,180.2351,180.5332,180.2265,180.5076,29996.0
2019-06-12 15:00:00,211.91,211.91,211.72,211.79,27771.0,180.5076,180.5076,180.3458,180.4054,27771.0
2019-06-12 15:05:00,211.85,212.05,211.78,211.91,19511.0,180.4565,180.6269,180.3969,180.5076,19511.0
2019-06-12 15:10:00,211.87,212.05,211.78,212.0,10052.0,180.4736,180.6269,180.3969,180.5843,10052.0
2019-06-12 15:15:00,212.03,212.06,211.87,212.04,12545.0,180.6099,180.6354,180.4736,180.6184,12545.0
2019-06-12 15:20:00,212.05,212.14,211.91,212.07,21683.0,180.6269,180.7036,180.5076,180.6439,21683.0
2019-06-12 15:25:00,212.09,212.14,211.98,212.07,22438.0,180.661,180.7036,180.5673,180.6439,22438.0
2019-06-12 15:30:00,212.07,212.08,211.93,211.99,29256.0,180.6439,180.6524,180.5247,180.5758,29256.0
2019-06-12 15:35:00,211.99,212.03,211.74,211.91,33346.0,180.5758,180.6099,180.3628,180.5076,33346.0
2019-06-12 15:40:00,211.91,212.01,211.89,211.93,22802.0,180.5076,180.5928,180.4906,180.5247,22802.0
2019-06-12 15:45:00,211.92,212.06,211.86,211.99,73957.0,180.5162,180.6354,180.4651,180.5758,73957.0
2019-06-12 15:50:00,211.99,212.36,211.98,212.24,90354.0,180.5758,180.891,180.5673,180.7887,90354.0
2019-06-12 15:55:00,212.24,212.24,211.81,212.0,214162.0,180.7887,180.7887,180.4225,180.5843,214162.0
2019-06-13 09:30:00,212.1,212.66,211.7,211.7,23668.0,180.6695,181.1465,180.3288,180.3288,23668.0
2019-06-13 09:35:00,211.87,212.07,211.34,211.34,33589.0,180.4736,180.6439,180.0221,180.0221,33589.0
2019-06-13 09:40:00,211.19,211.22,210.19,210.78,14489.0,179.8943,179.9199,179.0425,179.5451,14489.0
2019-06-13 09:45:00,210.86,210.91,209.44,209.48,39554.0,179.6132,179.6558,178.4037,178.4377,39554.0
2019-06-13 09:50:00,209.7,210.37,209.49,209.86,15216.0,178.6251,179.1958,178.4463,178.7614,15216.0
2019-06-13 09:55:00,209.78,210.15,209.61,209.89,7182.0,178.6933,179.0085,178.5485,178.787,7182.0
2019-06-13 10:00:00,210.11,210.34,209.9,210.2,19623.0,178.9744,179.1703,178.7955,179.051,19623.0
2019-06-13 10:05:00,210.16,210.38,209.95,210.22,26596.0,179.017,179.2044,178.8381,179.0681,26596.0
2019-06-13 10:10:00,210.2,210.28,209.93,210.05,24473.0,179.051,179.1192,178.8211,178.9233,24473.0
2019-06-13 10:15:00,210.11,210.41,210.05,210.26,31188.0,178.9744,179.2299,178.9233,179.1022,31188.0
2019-06-13 10:20:00,210.24,211.3,210.24,211.08,23161.0,179.0851,179.988,179.0851,179.8006,23161.0
2019-06-13 10:25:00,211.01,211.28,210.97,211.26,24635.0,179.741,179.971,179.7069,179.954,24635.0
2019-06-13 10:30:00,211.3,211.62,211.28,211.47,10568.0,179.988,180.2606,179.971,180.1328,10568.0
2019-06-13 10:35:00,211.52,211.52,211.02,211.25,19268.0,180.1754,180.1754,179.7495,179.9454,19268.0
2019-06-13 10:40:00,211.24,211.29,211.05,211.09,25049.0,179.9369,179.9795,179.7751,179.8092,25049.0
2019-06-13 10:45:00,211.09,211.1,210.69,210.85,57914.0,179.8092,179.8177,179.4684,179.6047,57914.0
2019-06-13 10:50:00,210.76,211.0,210.73,210.9,8508.0,179.5281,179.7325,179.5025,179.6473,8508.0
2019-06-13 10:55:00,210.9,210.9,210.56,210.58,7023.0,179.6473,179.6473,179.3577,179.3747,7023.0
2019-06-13 11:00:00,210.61,210.64,210.0,210.19,22173.0,179.4003,179.4258,178.8807,179.0425,22173.0
2019-06-13 11:05:00,210.19,210.24,209.8,210.07,12943.0,179.0425,179.0851,178.7103,178.9403,12943.0
2019-06-13 11:10:00,210.15,210.19,209.92,210.19,14444.0,179.0085,179.0425,178.8125,179.0425,14444.0
2019-06-13 11:15:00,210.06,210.22,210.0,210.06,10606.0,178.9318,179.0681,178.8807,178.9318,10606.0
2019-06-13 11:20:00,210.05,210.63,209.95,210.54,32845.0,178.9233,179.4173,178.8381,179.3407,32845.0
2019-06-13 11:25:00,210.55,210.74,210.42,210.6,12085.0,179.3492,179.511,179.2384,179.3918,12085.0
2019-06-13 11:30:00,210.64,210.71,210.48,210.53,13489.0,179.4258,179.4855,179.2895,179.3321,13489.0
2019-06-13 11:35:00,210.55,210.59,210.36,210.48,20401.0,179.3492,179.3832,179.1873,179.2895,20401.0
2019-06-13 11:40:00,210.44,210.51,210.36,210.43,6701.0,179.2555,179.3151,179.1873,179.247,6701.0
2019-06-13 11:45:00,210.4,210.53,210.35,210.52,5990.0,179.2214,179.3321,179.1788,179.3236,5990.0
2019-06-13 11:50:00,210.52,210.75,210.45,210.55,96619.0,179.3236,179.5195,179.264,179.3492,96619.0
2019-06-13 11:55:00,210.61,210.68,210.38,210.44,30274.0,179.4003,179.4599,179.2044,179.2555,30274.0
2019-06-13 12:00:00,210.46,210.53,210.29,210.44,37372.0,179.2725,179.3321,179.1277,179.2555,37372.0
2019-06-13 12:05:00,210.47,210.67,210.33,210.43,45866.0,179.281,179.4514,179.1618,179.247,45866.0
2019-06-13 12:10:00,210.41,210.41,210.0,210.0,24993.0,179.2299,179.2299,178.8807,178.8807,24993.0
2019-06-13 12:15:00,210.0,210.12,209.67,209.81,30085.0,178.8807,178.9829,178.5996,178.7188,30085.0
2019-06-13 12:20:00,209.8,209.94,209.49,209.86,25465.0,178.7103,178.8296,178.4463,178.7614,25465.0
2019-06-13 12:25:00,209.76,209.98,209.58,209.62,33884.0,178.6762,178.8636,178.5229,178.557,33884.0
2019-06-13 12:30:00,209.62,209.72,209.52,209.54,18866.0,178.557,178.6422,178.4718,178.4888,18866.0
2019-06-13 12:35:00,209.57,209.7,209.32,209.4,21417.0,178.5144,178.6251,178.3014,178.3696,21417.0
2019-06-13 12:40:00,209.4,209.96,209.29,209.84,31286.0,178.3696,178.8466,178.2759,178.7444,31286.0
2019-06-13 12:45:00,209.89,210.0,209.85,209.87,5818.0,178.787,178.8807,178.7529,178.7699,5818.0
2019-06-13 12:50:00,209.89,209.9,209.79,209.85,3049.0,178.787,178.7955,178.7018,178.7529,3049.0
2019-06-13 12:55:00,209.79,210.01,209.76,209.98,4852.0,178.7018,178.8892,178.6762,178.8636,4852.0
2019-06-13 13:00:00,210.04,210.17,209.99,210.16,4442.0,178.9148,179.0255,178.8722,179.017,4442.0
2019-06-13 13:05:00,210.08,210.32,210.07,210.11,19800.0,178.9488,179.1533,178.9403,178.9744,19800.0
2019-06-13 13:10:00,210.21,210.24,209.97,210.01,15011.0,179.0596,179.0851,178.8551,178.8892,15011.0
2019-06-13 13:15:00,210.03,210.03,209.75,209.78,6862.0,178.9062,178.9062,178.6677,178.6933,6862.0
2019-06-13 13:20:00,209.78,209.88,209.68,209.78,9989.0,178.6933,178.7785,178.6081,178.6933,9989.0
2019-06-13 13:25:00,209.83,209.9,209.62,209.62,5468.0,178.7359,178.7955,178.557,178.557,5468.0
2019-06-13 13:30:00,209.69,209.69,209.47,209.47,4323.0,178.6166,178.6166,178.4292,178.4292,4323.0
2019-06-13 13:35:00,209.48,209.59,209.37,209.47,37661.0,178.4377,178.5314,178.344,178.4292,37661.0
2019-06-13 13:40:00,209.47,209.54,209.3,209.32,5409.0,178.4292,178.4888,178.2844,178.3014,5409.0
2019-06-13 13:45:00,209.3,209.4,209.16,209.34,16955.0,178.2844,178.3696,178.1652,178.3185,16955.0
2019-06-13 13:50:00,209.35,209.42,209.05,209.14,24337.0,178.327,178.3866,178.0715,178.1481,24337.0
2019-06-13 13:55:00,209.2,209.52,209.19,209.3,14150.0,178.1992,178.4718,178.1907,178.2844,14150.0
2019-06-13 14:00:00,209.38,209.38,209.1,209.21,6682.0,178.3526,178.3526,178.114,178.2077,6682.0
2019-06-13 14:05:00,209.21,209.43,209.21,209.35,6209.0,178.2077,178.3951,178.2077,178.327,6209.0
2019-06-13 14:10:00,209.35,209.53,209.35,209.48,10292.0,178.327,178.4803,178.327,178.4377,10292.0
2019-06-13 14:15:00,209.46,209.46,209.16,209.2,10901.0,178.4207,178.4207,178.1652,178.1992,10901.0
2019-06-13 14:20:00,209.24,209.42,209.18,209.42,7572.0,178.2333,178.3866,178.1822,178.3866,7572.0
2019-06-13 14:25:00,209.4,209.4,209.12,209.26,25152.0,178.3696,178.3696,178.1311,178.2503,25152.0
2019-06-13 14:30:00,209.24,209.38,209.18,209.26,20437.0,178.2333,178.3526,178.1822,178.2503,20437.0
2019-06-13 14:35:00,209.26,209.44,209.26,209.29,18032.0,178.2503,178.4037,178.2503,178.2759,18032.0
2019-06-13 14:40:00,209.33,209.45,209.29,209.45,18743.0,178.31,178.4122,178.2759,178.4122,18743.0
2019-06-13 14:45:00,209.44,209.46,209.23,209.28,40120.0,178.4037,178.4207,178.2248,178.2674,40120.0
2019-06-13 14:50:00,209.27,209.55,209.21,209.46,22035.0,178.2589,178.4974,178.2077,178.4207,22035.0
2019-06-13 14:55:00,209.42,209.42,209.23,209.24,5013.0,178.3866,178.3866,178.2248,178.2333,5013.0
2019-06-13 15:00:00,209.26,209.37,209.23,209.3,15784.0,178.2503,178.344,178.2248,178.2844,15784.0
2019-06-13 15:05:00,209.3,209.34,208.99,209.04,15976.0,178.2844,178.3185,178.0203,178.0629,15976.0
2019-06-13 15:10:00,209.07,209.16,209.0,209.08,10435.0,178.0885,178.1652,178.0289,178.097,10435.0
2019-06-13 15:15:00,209.05,209.05,208.78,208.85,10624.0,178.0715,178.0715,177.8415,177.9011,10624.0
2019-06-13 15:20:00,208.85,208.89,208.74,208.83,7863.0,177.9011,177.9352,177.8074,177.8841,7863.0
2019-06-13 15:25:00,208.84,208.89,208.72,208.89,16653.0,177.8926,177.9352,177.7904,177.9352,16653.0
2019-06-13 15:30:00,208.86,209.04,208.84,208.97,16403.0,177.9096,178.0629,177.8926,178.0033,16403.0
2019-06-13 15:35:00,208.92,209.22,208.92,209.13,27636.0,177.9607,178.2163,177.9607,178.1396,27636.0
2019-06-13 15:40:00,209.11,209.13,208.74,208.75,29091.0,178.1226,178.1396,177.8074,177.8159,29091.0
2019-06-13 15:45:00,208.74,208.85,208.56,208.59,60315.0,177.8074,177.9011,177.6541,177.6796,60315.0
2019-06-13 15:50:00,208.59,209.0,208.58,208.8,67659.0,177.6796,178.0289,177.6711,177.8585,67659.0
2019-06-13 15:55:00,208.8,209.03,208.53,209.02,223295.0,177.8585,178.0544,177.6285,178.0459,223295.0
2019-06-14 09:30:00,209.0,209.86,208.77,208.77,44705.0,178.0289,178.7614,177.8329,177.8329,44705.0
2019-06-14 09:35:00,208.7,209.49,208.7,208.76,12147.0,177.7733,178.4463,177.7733,177.8244,12147.0
2019-06-14 09:40:00,208.89,208.94,208.42,208.56,4353.0,177.9352,177.9778,177.5348,177.6541,4353.0
2019-06-14 09:45:00,208.5,208.6,208.18,208.5,5549.0,177.603,177.6881,177.3304,177.603,5549.0
2019-06-14 09:50:00,208.59,208.7,208.31,208.37,9475.0,177.6796,177.7733,177.4411,177.4922,9475.0
2019-06-14 09:55:00,208.59,208.86,208.34,208.43,39285.0,177.6796,177.9096,177.4667,177.5433,39285.0
2019-06-14 10:00:00,208.41,209.45,208.41,209.45,35216.0,177.5263,178.4122,177.5263,178.4122,35216.0
2019-06-14 10:05:00,209.46,209.63,209.17,209.46,9805.0,178.4207,178.5655,178.1737,178.4207,9805.0
2019-06-14 10:10:00,209.56,210.31,209.56,210.24,12979.0,178.5059,179.1447,178.5059,179.0851,12979.0
2019-06-14 10:15:00,210.23,210.48,210.16,210.34,4006.0,179.0766,179.2895,179.017,179.1703,4006.0
2019-06-14 10:20:00,210.34,210.48,210.22,210.3,6409.0,179.1703,179.2895,179.0681,179.1362,6409.0
2019-06-14 10:25:00,210.13,210.19,209.97,210.05,5304.0,178.9914,179.0425,178.8551,178.9233,5304.0
2019-06-14 10:30:00,210.02,210.17,209.79,209.83,4835.0,178.8977,179.0255,178.7018,178.7359,4835.0
2019-06-14 10:35:00,209.76,209.85,209.65,209.69,4375.0,178.6762,178.7529,178.5825,178.6166,4375.0
2019-06-14 10:40:00,209.69,209.69,209.46,209.63,4245.0,178.6166,178.6166,178.4207,178.5655,4245.0
2019-06-14 10:45:00,209.58,209.65,209.43,209.65,6547.0,178.5229,178.5825,178.3951,178.5825,6547.0
2019-06-14 10:50:00,209.58,209.72,209.46,209.72,4796.0,178.5229,178.6422,178.4207,178.6422,4796.0
2019-06-14 10:55:00,209.69,209.98,209.68,209.89,4440.0,178.6166,178.8636,178.6081,178.787,4440.0
2019-06-14 11:00:00,209.86,209.95,209.72,209.77,35122.0,178.7614,178.8381,178.6422,178.6848,35122.0
2019-06-14 11:05:00,209.7,209.8,209.63,209.73,11306.0,178.6251,178.7103,178.5655,178.6507,11306.0
2019-06-14 11:10:00,209.72,209.8,209.6,209.63,13404.0,178.6422,178.7103,178.54,178.5655,13404.0
2019-06-14 11:15:00,209.63,209.8,209.63,209.77,9376.0,178.5655,178.7103,178.5655,178.6848,9376.0
2019-06-14 11:20:00,209.8,209.8,209.75,209.8,18707.0,178.7103,178.7103,178.6677,178.7103,18707.0
2019-06-14 11:25:00,209.75,209.8,209.73,209.8,6159.0,178.6677,178.7103,178.6507,178.7103,6159.0
2019-06-14 11:30:00,209.79,210.2,209.77,210.16,5069.0,178.7018,179.051,178.6848,179.017,5069.0
2019-06-14 11:35:00,210.16,210.18,210.04,210.07,7421.0,179.017,179.034,178.9148,178.9403,7421.0
2019-06-14 11:40:00,210.12,210.27,210.07,210.23,4667.0,178.9829,179.1107,178.9403,179.0766,4667.0
2019-06-14 11:45:00,210.25,210.39,210.24,210.28,5941.0,179.0936,179.2129,179.0851,179.1192,5941.0
2019-06-14 11:50:00,210.33,210.49,210.31,210.34,3100.0,179.1618,179.2981,179.1447,179.1703,3100.0
2019-06-14 11:55:00,210.3,210.42,210.2,210.34,14760.0,179.1362,179.2384,179.051,179.1703,14760.0
2019-06-14 12:00:00,210.34,210.46,210.28,210.43,5362.0,179.1703,179.2725,179.1192,179.247,5362.0
2019-06-14 12:05:00,210.42,210.45,210.32,210.36,15344.0,179.2384,179.264,179.1533,179.1873,15344.0
2019-06-14 12:10:00,210.37,210.43,210.36,210.4,1752.0,179.1958,179.247,179.1873,179.2214,1752.0
2019-06-14 12:15:00,210.42,210.52,210.42,210.48,3700.0,179.2384,179.3236,179.2384,179.2895,3700.0
2019-06-14 12:20:00,210.48,210.54,210.42,210.53,3875.0,179.2895,179.3407,179.2384,179.3321,3875.0
2019-06-14 12:25:00,210.52,210.62,210.52,210.61,3691.0,179.3236,179.4088,179.3236,179.4003,3691.0
2019-06-14 12:30:00,210.67,210.86,210.67,210.86,3308.0,179.4514,179.6132,179.4514,179.6132,3308.0
2019-06-14 12:35:00,210.9,211.04,210.85,211.04,2966.0,179.6473,179.7666,179.6047,179.7666,2966.0
2019-06-14 12:40:00,211.0,211.03,210.94,210.95,4323.0,179.7325,179.758,179.6814,179.6899,4323.0
2019-06-14 12:45:00,210.95,211.2,210.95,211.18,3483.0,179.6899,179.9029,179.6899,179.8858,3483.0
2019-06-14 12:50:00,211.16,211.2,211.09,211.11,2970.0,179.8688,179.9029,179.8092,179.8262,2970.0
2019-06-14 12:55:00,211.1,211.15,211.06,211.13,2400.0,179.8177,179.8603,179.7836,179.8432,2400.0
2019-06-14 13:00:00,211.13,211.18,211.11,211.17,2732.0,179.8432,179.8858,179.8262,179.8773,2732.0
2019-06-14 13:05:00,211.15,211.15,211.05,211.05,2891.0,179.8603,179.8603,179.7751,179.7751,2891.0
2019-06-14 13:10:00,211.07,211.19,211.06,211.19,6371.0,179.7921,179.8943,179.7836,179.8943,6371.0
2019-06-14 13:15:00,211.2,211.2,211.06,211.06,5483.0,179.9029,179.9029,179.7836,179.7836,5483.0
2019-06-14 13:20:00,211.07,211.1,210.89,210.93,7075.0,179.7921,179.8177,179.6388,179.6729,7075.0
2019-06-14 13:25:00,210.95,210.99,210.79,210.79,4100.0,179.6899,179.724,179.5536,179.5536,4100.0
2019-06-14 13:30:00,210.81,210.81,210.71,210.73,1836.0,179.5706,179.5706,179.4855,179.5025,1836.0
2019-06-14 13:35:00,210.71,210.73,210.67,210.72,3664.0,179.4855,179.5025,179.4514,179.494,3664.0
2019-06-14 13:40:00,210.76,210.79,210.6,210.61,9835.0,179.5281,179.5536,179.3918,179.4003,9835.0
2019-06-14 13:45:00,210.6,210.6,210.41,210.41,13625.0,179.3918,179.3918,179.2299,179.2299,13625.0
2019-06-14 13:50:00,210.4,210.42,210.38,210.39,13411.0,179.2214,179.2384,179.2044,179.2129,13411.0
2019-06-14 13:55:00,210.38,210.38,209.86,209.86,56226.0,179.2044,179.2044,178.7614,178.7614,56226.0
2019-06-14 14:00:00,209.9,210.3,209.9,210.27,17953.0,178.7955,179.1362,178.7955,179.1107,17953.0
2019-06-14 14:05:00,210.28,210.3,210.18,210.27,7753.0,179.1192,179.1362,179.034,179.1107,7753.0
2019-06-14 14:10:00,210.24,210.25,209.97,210.01,12322.0,179.0851,179.0936,178.8551,178.8892,12322.0
2019-06-14 14:15:00,209.99,210.18,209.96,210.05,22689.0,178.8722,179.034,178.8466,178.9233,22689.0
2019-06-14 14:20:00,210.09,210.15,209.99,209.99,6973.0,178.9573,179.0085,178.8722,178.8722,6973.0
2019-06-14 14:25:00,209.95,210.3,209.95,210.29,4291.0,178.8381,179.1362,178.8381,179.1277,4291.0
2019-06-14 14:30:00,210.29,210.3,210.24,210.27,3660.0,179.1277,179.1362,179.0851,179.1107,3660.0
2019-06-14 14:35:00,210.28,210.57,210.25,210.46,16944.0,179.1192,179.3662,179.0936,179.2725,16944.0
2019-06-14 14:40:00,210.49,210.56,210.41,210.45,5040.0,179.2981,179.3577,179.2299,179.264,5040.0
2019-06-14 14:45:00,210.51,210.61,210.49,210.58,3840.0,179.3151,179.4003,179.2981,179.3747,3840.0
2019-06-14 14:50:00,210.58,210.62,210.52,210.52,4208.0,179.3747,179.4088,179.3236,179.3236,4208.0
2019-06-14 14:55:00,210.52,210.66,210.51,210.62,5301.0,179.3236,179.4429,179.3151,179.4088,5301.0
2019-06-14 15:00:00,210.59,210.71,210.5,210.67,4615.0,179.3832,179.4855,179.3066,179.4514,4615.0
2019-06-14 15:05:00,210.67,210.67,209.79,210.05,45755.0,179.4514,179.4514,178.7018,178.9233,45755.0
2019-06-14 15:10:00,210.15,211.28,209.93,211.26,43950.0,179.0085,179.971,178.8211,179.954,43950.0
2019-06-14 15:15:00,211.2,211.29,210.62,211.0,27862.0,179.9029,179.9795,179.4088,179.7325,27862.0
2019-06-14 15:20:00,211.04,211.8,211.04,211.8,15787.0,179.7666,180.4139,179.7666,180.4139,15787.0
2019-06-14 15:25:00,211.71,211.78,211.55,211.56,15606.0,180.3373,180.3969,180.201,180.2095,15606.0
2019-06-14 15:30:00,211.59,211.61,211.4,211.45,8134.0,180.2351,180.2521,180.0732,180.1158,8134.0
2019-06-14 15:35:00,211.45,211.95,211.35,211.71,22674.0,180.1158,180.5417,180.0306,180.3373,22674.0
2019-06-14 15:40:00,211.74,211.76,211.42,211.44,14201.0,180.3628,180.3799,180.0903,180.1073,14201.0
2019-06-14 15:45:00,211.44,211.66,211.33,211.42,14536.0,180.1073,180.2947,180.0136,180.0903,14536.0
2019-06-14 15:50:00,211.45,211.54,211.25,211.4,25708.0,180.1158,180.1925,179.9454,180.0732,25708.0
2019-06-14 15:55:00,211.36,211.48,211.09,211.23,51182.0,180.0391,180.1414,179.8092,179.9284,51182.0
2019-06-17 09:30:00,211.72,213.95,211.3,213.29,41979.0,180.3458,182.2453,179.988,181.6831,41979.0
2019-06-17 09:35:00,213.09,213.09,212.22,212.53,21044.0,181.5128,181.5128,180.7717,181.0358,21044.0
2019-06-17 09:40:00,212.61,213.12,212.55,212.78,4348.0,181.1039,181.5383,181.0528,181.2487,4348.0
2019-06-17 09:45:00,212.83,212.86,212.6,212.78,2806.0,181.2913,181.3169,181.0954,181.2487,2806.0
2019-06-17 09:50:00,212.64,212.67,212.36,212.44,4478.0,181.1295,181.155,180.891,180.9591,4478.0
2019-06-17 09:55:00,212.5,212.64,212.29,212.33,4060.0,181.0102,181.1295,180.8313,180.8654,4060.0
2019-06-17 10:00:00,212.48,212.55,212.15,212.49,15386.0,180.9932,181.0528,180.7121,181.0017,15386.0
2019-06-17 10:05:00,212.41,212.95,212.34,212.67,8539.0,180.9335,181.3935,180.8739,181.155,8539.0
2019-06-17 10:10:00,212.76,213.37,212.73,213.37,98899.0,181.2317,181.7513,181.2061,181.7513,98899.0
2019-06-17 10:15:00,213.35,213.78,213.26,213.78,6497.0,181.7343,182.1005,181.6576,182.1005,6497.0
2019-06-17 10:20:00,213.85,213.9,213.49,213.71,9693.0,182.1602,182.2027,181.8535,182.0409,9693.0
2019-06-17 10:25:00,213.77,213.82,213.58,213.59,5593.0,182.092,182.1346,181.9302,181.9387,5593.0
2019-06-17 10:30:00,213.53,213.71,213.53,213.71,3647.0,181.8876,182.0409,181.8876,182.0409,3647.0
2019-06-17 10:35:00,213.68,213.82,213.59,213.75,4005.0,182.0153,182.1346,181.9387,182.075,4005.0
2019-06-17 10:40:00,213.75,213.91,213.69,213.69,6130.0,182.075,182.2113,182.0239,182.0239,6130.0
2019-06-17 10:45:00,213.63,213.7,213.39,213.43,4695.0,181.9728,182.0324,181.7683,181.8024,4695.0
2019-06-17 10:50:00,213.38,213.64,213.38,213.51,10117.0,181.7598,181.9813,181.7598,181.8705,10117.0
2019-06-17 10:55:00,213.58,213.78,213.5,213.63,16552.0,181.9302,182.1005,181.862,181.9728,16552.0
2019-06-17 11:00:00,213.63,213.67,213.31,213.34,7459.0,181.9728,182.0068,181.7002,181.7257,7459.0
2019-06-17 11:05:00,213.26,213.33,212.94,213.2,22353.0,181.6576,181.7172,181.385,181.6065,22353.0
2019-06-17 11:10:00,213.15,213.37,213.13,213.34,3538.0,181.5639,181.7513,181.5469,181.7257,3538.0
2019-06-17 11:15:00,213.33,213.41,213.18,213.22,22941.0,181.7172,181.7854,181.5894,181.6235,22941.0
2019-06-17 11:20:00,213.31,213.32,213.1,213.28,9629.0,181.7002,181.7087,181.5213,181.6746,9629.0
2019-06-17 11:25:00,213.28,213.46,213.22,213.28,9127.0,181.6746,181.828,181.6235,181.6746,9127.0
2019-06-17 11:30:00,213.32,213.37,213.14,213.18,9003.0,181.7087,181.7513,181.5554,181.5894,9003.0
2019-06-17 11:35:00,213.14,213.2,213.04,213.18,7921.0,181.5554,181.6065,181.4702,181.5894,7921.0
2019-06-17 11:40:00,213.16,213.17,213.06,213.08,7344.0,181.5724,181.5809,181.4872,181.5043,7344.0
2019-06-17 11:45:00,213.07,213.16,213.02,213.04,7793.0,181.4957,181.5724,181.4532,181.4702,7793.0
2019-06-17 11:50:00,212.99,213.1,212.77,212.97,10027.0,181.4276,181.5213,181.2402,181.4106,10027.0
2019-06-17 11:55:00,212.96,213.1,212.9,213.1,4196.0,181.402,181.5213,181.3509,181.5213,4196.0
2019-06-17 12:00:00,213.06,213.21,213.03,213.08,8182.0,181.4872,181.615,181.4617,181.5043,8182.0
2019-06-17 12:05:00,213.09,213.3,213.09,213.23,11720.0,181.5128,181.6917,181.5128,181.632,11720.0
2019-06-17 12:10:00,213.23,213.26,213.13,213.13,15229.0,181.632,181.6576,181.5469,181.5469,15229.0
2019-06-17 12:15:00,213.11,213.23,213.11,213.18,3038.0,181.5298,181.632,181.5298,181.5894,3038.0
2019-06-17 12:20:00,213.19,213.23,213.04,213.04,4696.0,181.598,181.632,181.4702,181.4702,4696.0
2019-06-17 12:25:00,213.0,213.04,212.8,212.99,8280.0,181.4361,181.4702,181.2658,181.4276,8280.0
2019-06-17 12:30:00,212.98,212.99,212.82,212.92,3524.0,181.4191,181.4276,181.2828,181.368,3524.0
2019-06-17 12:35:00,212.95,213.17,212.95,213.14,3833.0,181.3935,181.5809,181.3935,181.5554,3833.0
2019-06-17 12:40:00,213.16,213.39,213.13,213.35,3292.0,181.5724,181.7683,181.5469,181.7343,3292.0
2019-06-17 12:45:00,213.34,213.38,213.32,213.34,4023.0,181.7257,181.7598,181.7087,181.7257,4023.0
2019-06-17 12:50:00,213.39,213.43,213.27,213.35,5984.0,181.7683,181.8024,181.6661,181.7343,5984.0
2019-06-17 12:55:00,213.32,213.45,213.32,213.39,2700.0,181.7087,181.8194,181.7087,181.7683,2700.0
2019-06-17 13:00:00,213.33,213.54,213.32,213.37,3252.0,181.7172,181.8961,181.7087,181.7513,3252.0
2019-06-17 13:05:00,213.35,213.49,213.28,213.48,5874.0,181.7343,181.8535,181.6746,181.845,5874.0
2019-06-17 13:10:00,213.44,213.57,213.43,213.56,3475.0,181.8109,181.9217,181.8024,181.9131,3475.0
2019-06-17 13:15:00,213.55,213.62,213.47,213.57,3274.0,181.9046,181.9642,181.8365,181.9217,3274.0
2019-06-17 13:20:00,213.59,213.63,213.46,213.54,5164.0,181.9387,181.9728,181.828,181.8961,5164.0
2019-06-17 13:25:00,213.51,213.61,213.46,213.49,3154.0,181.8705,181.9557,181.828,181.8535,3154.0
2019-06-17 13:30:00,213.47,213.55,213.39,213.55,8648.0,181.8365,181.9046,181.7683,181.9046,8648.0
2019-06-17 13:35:00,213.55,213.8,213.54,213.77,5927.0,181.9046,182.1176,181.8961,182.092,5927.0
2019-06-17 13:40:00,213.74,213.75,213.63,213.65,6645.0,182.0665,182.075,181.9728,181.9898,6645.0
2019-06-17 13:45:00,213.65,213.9,213.55,213.9,16901.0,181.9898,182.2027,181.9046,182.2027,16901.0
2019-06-17 13:50:00,213.86,214.34,213.82,214.34,22123.0,182.1687,182.5775,182.1346,182.5775,22123.0
2019-06-17 13:55:00,214.31,214.31,214.0,214.08,100070.0,182.552,182.552,182.2879,182.3561,100070.0
2019-06-17 14:00:00,214.05,214.2,214.0,214.15,27163.0,182.3305,182.4583,182.2879,182.4157,27163.0
2019-06-17 14:05:00,214.15,214.16,213.83,213.91,14533.0,182.4157,182.4242,182.1431,182.2113,14533.0
2019-06-17 14:10:00,213.93,213.93,213.64,213.69,6583.0,182.2283,182.2283,181.9813,182.0239,6583.0
2019-06-17 14:15:00,213.71,213.99,213.71,213.9,11421.0,182.0409,182.2794,182.0409,182.2027,11421.0
2019-06-17 14:20:00,213.9,214.16,213.87,214.08,28696.0,182.2027,182.4242,182.1772,182.3561,28696.0
2019-06-17 14:25:00,214.1,214.16,213.99,214.08,17867.0,182.3731,182.4242,182.2794,182.3561,17867.0
2019-06-17 14:30:00,214.06,214.35,214.05,214.35,11150.0,182.339,182.5861,182.3305,182.5861,11150.0
2019-06-17 14:35:00,214.36,214.36,213.96,213.96,7324.0,182.5946,182.5946,182.2539,182.2539,7324.0
2019-06-17 14:40:00,214.03,214.11,213.99,214.06,12447.0,182.3135,182.3816,182.2794,182.339,12447.0
2019-06-17 14:45:00,214.05,214.07,213.87,214.01,17683.0,182.3305,182.3476,182.1772,182.2964,17683.0
2019-06-17 14:50:00,214.01,214.09,213.91,213.99,7014.0,182.2964,182.3646,182.2113,182.2794,7014.0
2019-06-17 14:55:00,214.05,214.05,213.72,213.73,46952.0,182.3305,182.3305,182.0494,182.0579,46952.0
2019-06-17 15:00:00,213.73,213.74,213.42,213.54,30287.0,182.0579,182.0665,181.7939,181.8961,30287.0
2019-06-17 15:05:00,213.53,214.03,213.44,213.87,27824.0,181.8876,182.3135,181.8109,182.1772,27824.0
2019-06-17 15:10:00,213.91,213.96,213.75,213.88,13689.0,182.2113,182.2539,182.075,182.1857,13689.0
2019-06-17 15:15:00,213.92,213.98,213.67,213.71,10707.0,182.2198,182.2709,182.0068,182.0409,10707.0
2019-06-17 15:20:00,213.69,213.94,213.67,213.94,10076.0,182.0239,182.2368,182.0068,182.2368,10076.0
2019-06-17 15:25:00,213.91,213.94,213.77,213.86,10875.0,182.2113,182.2368,182.092,182.1687,10875.0
2019-06-17 15:30:00,213.85,213.86,213.6,213.71,14006.0,182.1602,182.1687,181.9472,182.0409,14006.0
2019-06-17 15:35:00,213.72,213.78,213.61,213.77,12873.0,182.0494,182.1005,181.9557,182.092,12873.0
2019-06-17 15:40:00,213.76,213.83,213.67,213.78,10149.0,182.0835,182.1431,182.0068,182.1005,10149.0
2019-06-17 15:45:00,213.8,214.07,213.69,213.99,32135.0,182.1176,182.3476,182.0239,182.2794,32135.0
2019-06-17 15:50:00,214.01,214.15,213.67,214.14,44656.0,182.2964,182.4157,182.0068,182.4072,44656.0
2019-06-17 15:55:00,214.17,214.69,214.0,214.09,87917.0,182.4327,182.8757,182.2879,182.3646,87917.0
2019-06-18 09:30:00,214.3,215.38,213.59,214.1,42631.0,183.3268,184.2507,182.7194,183.1557,42631.0
2019-06-18 09:35:00,214.1,215.22,214.09,214.75,23356.0,183.1557,184.1138,183.1472,183.7118,23356.0
2019-06-18 09:40:00,215.11,215.76,214.7,215.31,26924.0,184.0197,184.5758,183.669,184.1908,26924.0
2019-06-18 09:45:00,215.31,215.96,214.71,215.42,27958.0,184.1908,184.7469,183.6776,184.2849,27958.0
2019-06-18 09:50:00,215.47,215.56,214.98,214.98,15993.0,184.3277,184.4047,183.9085,183.9085,15993.0
2019-06-18 09:55:00,215.07,215.26,214.59,214.82,12715.0,183.9855,184.1481,183.5749,183.7717,12715.0
2019-06-18 10:00:00,214.93,215.17,214.68,215.04,11146.0,183.8658,184.0711,183.6519,183.9599,11146.0
2019-06-18 10:05:00,215.05,215.35,214.61,214.97,42059.0,183.9684,184.2251,183.592,183.9,42059.0
2019-06-18 10:10:00,214.86,214.95,214.71,214.79,9959.0,183.8059,183.8829,183.6776,183.746,9959.0
2019-06-18 10:15:00,214.94,215.1,214.82,214.98,8653.0,183.8743,184.0112,183.7717,183.9085,8653.0
2019-06-18 10:20:00,215.05,215.31,214.83,215.09,7489.0,183.9684,184.1908,183.7802,184.0026,7489.0
2019-06-18 10:25:00,215.06,215.16,214.69,214.87,9169.0,183.977,184.0625,183.6604,183.8144,9169.0
2019-06-18 10:30:00,214.85,214.85,214.54,214.69,16236.0,183.7973,183.7973,183.5321,183.6604,16236.0
2019-06-18 10:35:00,214.61,214.64,214.19,214.35,18851.0,183.592,183.6177,183.2327,183.3696,18851.0
2019-06-18 10:40:00,214.45,214.46,214.03,214.09,14077.0,183.4551,183.4637,183.0958,183.1472,14077.0
2019-06-18 10:45:00,214.15,214.22,213.79,213.87,11423.0,183.1985,183.2584,182.8905,182.959,11423.0
2019-06-18 10:50:00,213.88,213.96,213.73,213.95,6556.0,182.9675,183.036,182.8392,183.0274,6556.0
2019-06-18 10:55:00,214.13,214.18,213.95,214.06,3596.0,183.1814,183.2242,183.0274,183.1215,3596.0
2019-06-18 11:00:00,214.13,214.15,213.8,213.98,6274.0,183.1814,183.1985,182.8991,183.0531,6274.0
2019-06-18 11:05:00,213.91,213.97,213.43,213.59,6641.0,182.9932,183.0445,182.5826,182.7194,6641.0
2019-06-18 11:10:00,213.6,213.69,213.33,213.5,4950.0,182.728,182.805,182.497,182.6424,4950.0
2019-06-18 11:15:00,213.55,213.85,213.55,213.63,8790.0,182.6852,182.9419,182.6852,182.7536,8790.0
2019-06-18 11:20:00,213.6,214.02,213.54,213.61,8334.0,182.728,183.0873,182.6767,182.7365,8334.0
2019-06-18 11:25:00,213.57,213.94,213.52,213.83,8353.0,182.7023,183.0188,182.6595,182.9247,8353.0
2019-06-18 11:30:00,213.84,213.84,213.53,213.6,11250.0,182.9333,182.9333,182.6681,182.728,11250.0
2019-06-18 11:35:00,213.68,213.85,213.61,213.8,5699.0,182.7964,182.9419,182.7365,182.8991,5699.0
2019-06-18 11:40:00,213.75,213.81,213.58,213.78,5000.0,182.8563,182.9076,182.7109,182.882,5000.0
2019-06-18 11:45:00,213.88,213.98,213.77,213.8,3525.0,182.9675,183.0531,182.8734,182.8991,3525.0
2019-06-18 11:50:00,213.8,214.13,213.77,214.04,7265.0,182.8991,183.1814,182.8734,183.1044,7265.0
2019-06-18 11:55:00,214.03,214.29,214.03,214.15,3825.0,183.0958,183.3183,183.0958,183.1985,3825.0
2019-06-18 12:00:00,214.16,214.29,214.0,214.28,6397.0,183.207,183.3183,183.0702,183.3097,6397.0
2019-06-18 12:05:00,214.28,214.45,214.12,214.12,13782.0,183.3097,183.4551,183.1728,183.1728,13782.0
2019-06-18 12:10:00,214.14,214.45,214.14,214.45,3400.0,183.1899,183.4551,183.1899,183.4551,3400.0
2019-06-18 12:15:00,214.5,214.71,214.45,214.55,17588.0,183.4979,183.6776,183.4551,183.5407,17588.0
2019-06-18 12:20:00,214.56,214.69,214.44,214.47,26436.0,183.5492,183.6604,183.4466,183.4722,26436.0
2019-06-18 12:25:00,214.51,214.51,214.24,214.37,8497.0,183.5065,183.5065,183.2755,183.3867,8497.0
2019-06-18 12:30:00,214.35,214.4,214.04,214.13,5455.0,183.3696,183.4124,183.1044,183.1814,5455.0
2019-06-18 12:35:00,214.1,214.17,213.98,214.13,5501.0,183.1557,183.2156,183.0531,183.1814,5501.0
2019-06-18 12:40:00,214.14,214.33,214.14,214.33,7897.0,183.1899,183.3525,183.1899,183.3525,7897.0
2019-06-18 12:45:00,214.35,214.43,214.13,214.22,6091.0,183.3696,183.438,183.1814,183.2584,6091.0
2019-06-18 12:50:00,214.17,214.32,214.09,214.2,10225.0,183.2156,183.3439,183.1472,183.2413,10225.0
2019-06-18 12:55:00,214.2,214.23,214.08,214.21,7416.0,183.2413,183.2669,183.1386,183.2498,7416.0
2019-06-18 13:00:00,214.21,214.22,213.97,214.05,5162.0,183.2498,183.2584,183.0445,183.1129,5162.0
2019-06-18 13:05:00,213.99,214.22,213.97,214.19,5860.0,183.0616,183.2584,183.0445,183.2327,5860.0
2019-06-18 13:10:00,214.13,214.25,213.91,214.03,7397.0,183.1814,183.284,182.9932,183.0958,7397.0
2019-06-18 13:15:00,214.06,214.11,213.95,214.05,4689.0,183.1215,183.1643,183.0274,183.1129,4689.0
2019-06-18 13:20:00,214.02,214.11,213.9,213.98,5553.0,183.0873,183.1643,182.9846,183.0531,5553.0
2019-06-18 13:25:00,213.95,214.14,213.92,214.09,6908.0,183.0274,183.1899,183.0017,183.1472,6908.0
2019-06-18 13:30:00,214.14,214.39,214.14,214.21,10960.0,183.1899,183.4038,183.1899,183.2498,10960.0
2019-06-18 13:35:00,214.17,214.2,214.05,214.2,6290.0,183.2156,183.2413,183.1129,183.2413,6290.0
2019-06-18 13:40:00,214.2,214.41,214.07,214.15,4655.0,183.2413,183.4209,183.1301,183.1985,4655.0
2019-06-18 13:45:00,214.09,214.49,214.09,214.43,4756.0,183.1472,183.4894,183.1472,183.438,4756.0
2019-06-18 13:50:00,214.44,214.46,214.34,214.4,5159.0,183.4466,183.4637,183.361,183.4124,5159.0
2019-06-18 13:55:00,214.36,214.36,214.16,214.26,5257.0,183.3781,183.3781,183.207,183.2926,5257.0
2019-06-18 14:00:00,214.21,214.35,214.21,214.24,11330.0,183.2498,183.3696,183.2498,183.2755,11330.0
2019-06-18 14:05:00,214.26,214.27,213.92,214.05,9596.0,183.2926,183.3011,183.0017,183.1129,9596.0
2019-06-18 14:10:00,214.05,214.05,213.93,213.96,10290.0,183.1129,183.1129,183.0103,183.036,10290.0
2019-06-18 14:15:00,213.93,214.04,213.84,213.96,11789.0,183.0103,183.1044,182.9333,183.036,11789.0
2019-06-18 14:20:00,213.91,213.93,213.72,213.84,9017.0,182.9932,183.0103,182.8306,182.9333,9017.0
2019-06-18 14:25:00,213.82,213.95,213.74,213.86,5363.0,182.9162,183.0274,182.8478,182.9504,5363.0
2019-06-18 14:30:00,213.92,214.18,213.86,214.1,5442.0,183.0017,183.2242,182.9504,183.1557,5442.0
2019-06-18 14:35:00,214.06,214.06,213.86,213.95,6099.0,183.1215,183.1215,182.9504,183.0274,6099.0
2019-06-18 14:40:00,213.97,214.11,213.91,214.03,5174.0,183.0445,183.1643,182.9932,183.0958,5174.0
2019-06-18 14:45:00,214.0,214.15,213.93,214.12,5778.0,183.0702,183.1985,183.0103,183.1728,5778.0
2019-06-18 14:50:00,214.04,214.13,214.0,214.06,4200.0,183.1044,183.1814,183.0702,183.1215,4200.0
2019-06-18 14:55:00,213.98,214.0,213.81,213.94,8687.0,183.0531,183.0702,182.9076,183.0188,8687.0
2019-06-18 15:00:00,213.95,214.39,213.88,214.39,25123.0,183.0274,183.4038,182.9675,183.4038,25123.0
2019-06-18 15:05:00,214.33,214.57,214.16,214.26,12776.0,183.3525,183.5578,183.207,183.2926,12776.0
2019-06-18 15:10:00,214.25,214.28,214.15,214.28,19854.0,183.284,183.3097,183.1985,183.3097,19854.0
2019-06-18 15:15:00,214.25,214.25,214.04,214.19,44666.0,183.284,183.284,183.1044,183.2327,44666.0
2019-06-18 15:20:00,214.19,214.27,213.94,214.1,22387.0,183.2327,183.3011,183.0188,183.1557,22387.0
2019-06-18 15:25:00,214.08,214.32,214.06,214.23,19571.0,183.1386,183.3439,183.1215,183.2669,19571.0
2019-06-18 15:30:00,214.19,214.33,213.75,213.75,23454.0,183.2327,183.3525,182.8563,182.8563,23454.0
2019-06-18 15:35:00,213.82,214.29,213.79,214.25,23295.0,182.9162,183.3183,182.8905,183.284,23295.0
2019-06-18 15:40:00,214.29,214.43,214.13,214.24,19340.0,183.3183,183.438,183.1814,183.2755,19340.0
2019-06-18 15:45:00,214.16,214.52,214.15,214.34,23403.0,183.207,183.515,183.1985,183.361,23403.0
2019-06-18 15:50:00,214.29,214.36,214.06,214.14,25835.0,183.3183,183.3781,183.1215,183.1899,25835.0
2019-06-18 15:55:00,214.13,214.65,214.12,214.4,82985.0,183.1814,183.6262,183.1728,183.4124,82985.0
2019-06-19 09:30:00,213.51,214.73,213.51,214.32,24862.0,182.651,183.6947,182.651,183.3439,24862.0
2019-06-19 09:35:00,214.39,214.5,214.21,214.33,14723.0,183.4038,183.4979,183.2498,183.3525,14723.0
2019-06-19 09:40:00,214.31,214.33,213.51,213.81,11226.0,183.3354,183.3525,182.651,182.9076,11226.0
2019-06-19 09:45:00,213.97,214.48,213.93,214.19,16790.0,183.0445,183.4808,183.0103,183.2327,16790.0
2019-06-19 09:50:00,214.27,214.46,214.19,214.46,5468.0,183.3011,183.4637,183.2327,183.4637,5468.0
2019-06-19 09:55:00,214.13,214.41,213.53,213.87,7992.0,183.1814,183.4209,182.6681,182.959,7992.0
2019-06-19 10:00:00,213.78,213.87,213.51,213.55,14427.0,182.882,182.959,182.651,182.6852,14427.0
2019-06-19 10:05:00,213.55,213.73,213.51,213.7,8327.0,182.6852,182.8392,182.651,182.8135,8327.0
2019-06-19 10:10:00,213.68,213.79,213.37,213.44,14875.0,182.7964,182.8905,182.5312,182.5911,14875.0
2019-06-19 10:15:00,213.4,213.67,213.19,213.67,10459.0,182.5569,182.7879,182.3772,182.7879,10459.0
2019-06-19 10:20:00,213.78,214.18,213.62,214.1,6353.0,182.882,183.2242,182.7451,183.1557,6353.0
2019-06-19 10:25:00,214.1,214.34,214.07,214.34,6394.0,183.1557,183.361,183.1301,183.361,6394.0
2019-06-19 10:30:00,214.23,214.44,213.82,214.44,7204.0,183.2669,183.4466,182.9162,183.4466,7204.0
2019-06-19 10:35:00,214.43,214.47,214.23,214.26,5810.0,183.438,183.4722,183.2669,183.2926,5810.0
2019-06-19 10:40:00,214.19,214.3,213.85,213.85,7857.0,183.2327,183.3268,182.9419,182.9419,7857.0
2019-06-19 10:45:00,213.95,214.44,213.9,214.44,3602.0,183.0274,183.4466,182.9846,183.4466,3602.0
2019-06-19 10:50:00,214.37,214.49,214.18,214.18,8461.0,183.3867,183.4894,183.2242,183.2242,8461.0
2019-06-19 10:55:00,214.09,214.41,214.02,214.41,3700.0,183.1472,183.4209,183.0873,183.4209,3700.0
2019-06-19 11:00:00,214.42,214.57,214.36,214.45,7622.0,183.4295,183.5578,183.3781,183.4551,7622.0
2019-06-19 11:05:00,214.4,214.44,214.14,214.44,4933.0,183.4124,183.4466,183.1899,183.4466,4933.0
2019-06-19 11:10:00,214.44,214.59,214.41,214.41,3845.0,183.4466,183.5749,183.4209,183.4209,3845.0
2019-06-19 11:15:00,214.35,214.49,214.34,214.38,3449.0,183.3696,183.4894,183.361,183.3952,3449.0
2019-06-19 11:20:00,214.42,214.6,214.39,214.59,3855.0,183.4295,183.5835,183.4038,183.5749,3855.0
2019-06-19 11:25:00,214.59,214.63,214.47,214.6,3313.0,183.5749,183.6091,183.4722,183.5835,3313.0
2019-06-19 11:30:00,214.6,214.61,214.39,214.47,2809.0,183.5835,183.592,183.4038,183.4722,2809.0
2019-06-19 11:35:00,214.34,214.4,214.22,214.35,2409.0,183.361,183.4124,183.2584,183.3696,2409.0
2019-06-19 11:40:00,214.4,214.41,214.25,214.37,2941.0,183.4124,183.4209,183.284,183.3867,2941.0
2019-06-19 11:45:00,214.38,214.48,214.38,214.48,1775.0,183.3952,183.4808,183.3952,183.4808,1775.0
2019-06-19 11:50:00,214.51,214.84,214.51,214.66,12083.0,183.5065,183.7888,183.5065,183.6348,12083.0
2019-06-19 11:55:00,214.64,214.69,214.4,214.69,11485.0,183.6177,183.6604,183.4124,183.6604,11485.0
2019-06-19 12:00:00,214.62,214.68,214.42,214.42,9130.0,183.6006,183.6519,183.4295,183.4295,9130.0
2019-06-19 12:05:00,214.44,214.44,214.15,214.21,8364.0,183.4466,183.4466,183.1985,183.2498,8364.0
2019-06-19 12:10:00,214.21,214.26,214.16,214.22,6555.0,183.2498,183.2926,183.207,183.2584,6555.0
2019-06-19 12:15:00,214.22,214.39,214.21,214.37,7043.0,183.2584,183.4038,183.2498,183.3867,7043.0
2019-06-19 12:20:00,214.4,214.51,214.39,214.44,3300.0,183.4124,183.5065,183.4038,183.4466,3300.0
2019-06-19 12:25:00,214.41,214.54,214.3,214.49,2370.0,183.4209,183.5321,183.3268,183.4894,2370.0
2019-06-19 12:30:00,214.53,214.57,214.42,214.54,3484.0,183.5236,183.5578,183.4295,183.5321,3484.0
2019-06-19 12:35:00,214.57,214.59,214.54,214.54,1303.0,183.5578,183.5749,183.5321,183.5321,1303.0
2019-06-19 12:40:00,214.59,214.62,214.53,214.62,2260.0,183.5749,183.6006,183.5236,183.6006,2260.0
2019-06-19 12:45:00,214.57,214.6,214.36,214.39,4157.0,183.5578,183.5835,183.3781,183.4038,4157.0
2019-06-19 12:50:00,214.43,214.45,214.34,214.44,1900.0,183.438,183.4551,183.361,183.4466,1900.0
2019-06-19 12:55:00,214.5,214.56,214.43,214.56,5116.0,183.4979,183.5492,183.438,183.5492,5116.0
2019-06-19 13:00:00,214.52,214.68,214.51,214.66,2529.0,183.515,183.6519,183.5065,183.6348,2529.0
2019-06-19 13:05:00,214.68,214.73,214.46,214.49,5873.0,183.6519,183.6947,183.4637,183.4894,5873.0
2019-06-19 13:10:00,214.49,214.49,214.35,214.4,9507.0,183.4894,183.4894,183.3696,183.4124,9507.0
2019-06-19 13:15:00,214.42,214.46,214.29,214.3,4100.0,183.4295,183.4637,183.3183,183.3268,4100.0
2019-06-19 13:20:00,214.3,214.43,214.22,214.39,4961.0,183.3268,183.438,183.2584,183.4038,4961.0
2019-06-19 13:25:00,214.41,214.53,214.35,214.53,2983.0,183.4209,183.5236,183.3696,183.5236,2983.0
2019-06-19 13:30:00,214.55,214.73,214.55,214.66,3141.0,183.5407,183.6947,183.5407,183.6348,3141.0
2019-06-19 13:35:00,214.72,214.81,214.71,214.81,2197.0,183.6861,183.7631,183.6776,183.7631,2197.0
2019-06-19 13:40:00,214.8,214.97,214.76,214.77,5355.0,183.7545,183.9,183.7203,183.7289,5355.0
2019-06-19 13:45:00,214.8,214.81,214.64,214.64,3637.0,183.7545,183.7631,183.6177,183.6177,3637.0
2019-06-19 13:50:00,214.68,214.87,214.64,214.87,14596.0,183.6519,183.8144,183.6177,183.8144,14596.0
2019-06-19 13:55:00,214.87,214.97,214.79,214.94,3455.0,183.8144,183.9,183.746,183.8743,3455.0
2019-06-19 14:00:00,214.98,216.06,214.87,216.02,18205.0,183.9085,184.8324,183.8144,184.7982,18205.0
2019-06-19 14:05:00,216.03,216.5,215.93,216.11,9545.0,184.8068,185.2088,184.7212,184.8752,9545.0
2019-06-19 14:10:00,216.05,216.55,216.05,216.53,5595.0,184.8239,185.2516,184.8239,185.2345,5595.0
2019-06-19 14:15:00,216.58,216.71,216.41,216.41,9109.0,185.2773,185.3885,185.1319,185.1319,9109.0
2019-06-19 14:20:00,216.45,216.49,216.11,216.11,8550.0,185.1661,185.2003,184.8752,184.8752,8550.0
2019-06-19 14:25:00,216.07,216.54,216.06,216.41,14307.0,184.841,185.2431,184.8324,185.1319,14307.0
2019-06-19 14:30:00,216.46,217.04,216.35,216.62,41435.0,185.1746,185.6708,185.0805,185.3115,41435.0
2019-06-19 14:35:00,216.66,216.66,215.86,215.86,19433.0,185.3457,185.3457,184.6613,184.6613,19433.0
2019-06-19 14:40:00,215.97,216.12,215.82,215.82,18418.0,184.7554,184.8838,184.6271,184.6271,18418.0
2019-06-19 14:45:00,215.87,216.04,215.73,215.89,11908.0,184.6699,184.8153,184.5501,184.687,11908.0
2019-06-19 14:50:00,215.95,216.41,215.89,216.41,9650.0,184.7383,185.1319,184.687,185.1319,9650.0
2019-06-19 14:55:00,216.29,216.33,216.02,216.13,8188.0,185.0292,185.0634,184.7982,184.8923,8188.0
2019-06-19 15:00:00,216.18,216.34,216.1,216.23,7983.0,184.9351,185.072,184.8667,184.9779,7983.0
2019-06-19 15:05:00,216.29,216.5,216.19,216.48,7018.0,185.0292,185.2088,184.9436,185.1917,7018.0
2019-06-19 15:10:00,216.44,216.54,216.24,216.54,13375.0,185.1575,185.2431,184.9864,185.2431,13375.0
2019-06-19 15:15:00,216.5,216.54,216.38,216.54,17555.0,185.2088,185.2431,185.1062,185.2431,17555.0
2019-06-19 15:20:00,216.47,216.49,216.25,216.28,16771.0,185.1832,185.2003,184.995,185.0206,16771.0
2019-06-19 15:25:00,216.28,216.45,216.22,216.38,14274.0,185.0206,185.1661,184.9693,185.1062,14274.0
2019-06-19 15:30:00,216.36,216.56,216.27,216.39,16825.0,185.0891,185.2602,185.0121,185.1147,16825.0
2019-06-19 15:35:00,216.36,216.36,215.91,215.91,16521.0,185.0891,185.0891,184.7041,184.7041,16521.0
2019-06-19 15:40:00,215.94,216.39,215.92,216.23,19740.0,184.7298,185.1147,184.7127,184.9779,19740.0
2019-06-19 15:45:00,216.2,216.59,216.2,216.46,21866.0,184.9522,185.2858,184.9522,185.1746,21866.0
2019-06-19 15:50:00,216.5,217.03,216.5,216.67,29255.0,185.2088,185.6622,185.2088,185.3543,29255.0
2019-06-19 15:55:00,216.63,216.68,216.18,216.19,55711.0,185.3201,185.3628,184.9351,184.9436,55711.0
2019-06-20 09:30:00,216.16,218.79,215.9,217.88,45088.0,184.918,187.1679,184.6956,186.3894,45088.0
2019-06-20 09:35:00,217.87,218.53,217.39,217.72,14374.0,186.3808,186.9454,185.9702,186.2525,14374.0
2019-06-20 09:40:00,217.54,218.51,217.42,218.09,8992.0,186.0985,186.9283,185.9959,186.569,8992.0
2019-06-20 09:45:00,218.16,218.19,217.52,217.74,6362.0,186.6289,186.6546,186.0814,186.2696,6362.0
2019-06-20 09:50:00,217.77,217.86,217.16,217.86,7146.0,186.2953,186.3723,185.7735,186.3723,7146.0
2019-06-20 09:55:00,217.92,217.93,217.61,217.86,9228.0,186.4236,186.4322,186.1584,186.3723,9228.0
2019-06-20 10:00:00,217.98,217.98,217.37,217.78,8601.0,186.4749,186.4749,185.9531,186.3038,8601.0
2019-06-20 10:05:00,217.8,217.94,217.61,217.77,8464.0,186.321,186.4407,186.1584,186.2953,8464.0
2019-06-20 10:10:00,217.7,218.16,217.7,218.07,14752.0,186.2354,186.6289,186.2354,186.5519,14752.0
2019-06-20 10:15:00,218.03,218.17,217.98,218.05,4116.0,186.5177,186.6375,186.4749,186.5348,4116.0
2019-06-20 10:20:00,218.01,218.12,217.72,218.12,3105.0,186.5006,186.5947,186.2525,186.5947,3105.0
2019-06-20 10:25:00,218.06,218.06,217.82,217.87,3840.0,186.5434,186.5434,186.3381,186.3808,3840.0
2019-06-20 10:30:00,217.8,217.92,217.59,217.75,7940.0,186.321,186.4236,186.1413,186.2782,7940.0
2019-06-20 10:35:00,217.77,217.77,217.47,217.55,5293.0,186.2953,186.2953,186.0386,186.1071,5293.0
2019-06-20 10:40:00,217.51,217.78,217.51,217.69,5023.0,186.0729,186.3038,186.0729,186.2268,5023.0
2019-06-20 10:45:00,217.74,217.74,217.53,217.64,6891.0,186.2696,186.2696,186.09,186.1841,6891.0
2019-06-20 10:50:00,217.64,217.84,217.54,217.65,5899.0,186.1841,186.3552,186.0985,186.1926,5899.0
2019-06-20 10:55:00,217.67,217.82,217.45,217.47,12403.0,186.2097,186.3381,186.0215,186.0386,12403.0
2019-06-20 11:00:00,217.52,217.64,217.26,217.39,5000.0,186.0814,186.1841,185.859,185.9702,5000.0
2019-06-20 11:05:00,217.36,217.85,217.36,217.79,7039.0,185.9445,186.3637,185.9445,186.3124,7039.0
2019-06-20 11:10:00,217.81,217.82,217.65,217.7,2741.0,186.3295,186.3381,186.1926,186.2354,2741.0
2019-06-20 11:15:00,217.77,217.79,217.53,217.65,4235.0,186.2953,186.3124,186.09,186.1926,4235.0
2019-06-20 11:20:00,217.65,217.72,217.52,217.66,2315.0,186.1926,186.2525,186.0814,186.2012,2315.0
2019-06-20 11:25:00,217.72,217.88,217.49,217.6,9188.0,186.2525,186.3894,186.0558,186.1499,9188.0
2019-06-20 11:30:00,217.67,218.0,217.57,217.99,15567.0,186.2097,186.492,186.1242,186.4835,15567.0
2019-06-20 11:35:00,218.05,218.33,217.94,218.13,6525.0,186.5348,186.7743,186.4407,186.6033,6525.0
2019-06-20 11:40:00,218.22,218.25,217.94,217.94,7253.0,186.6802,186.7059,186.4407,186.4407,7253.0
2019-06-20 11:45:00,218.03,218.17,217.91,218.17,6363.0,186.5177,186.6375,186.4151,186.6375,6363.0
2019-06-20 11:50:00,218.07,218.53,218.07,218.41,11828.0,186.5519,186.9454,186.5519,186.8428,11828.0
2019-06-20 11:55:00,218.41,218.54,218.21,218.21,5070.0,186.8428,186.954,186.6717,186.6717,5070.0
2019-06-20 12:00:00,218.24,218.25,218.09,218.12,4500.0,186.6974,186.7059,186.569,186.5947,4500.0
2019-06-20 12:05:00,218.05,218.12,217.93,217.94,2390.0,186.5348,186.5947,186.4322,186.4407,2390.0
2019-06-20 12:10:00,217.91,217.91,217.45,217.5,2655.0,186.4151,186.4151,186.0215,186.0643,2655.0
2019-06-20 12:15:00,217.41,217.5,217.09,217.14,7596.0,185.9873,186.0643,185.7136,185.7563,7596.0
2019-06-20 12:20:00,217.11,217.44,216.98,217.4,6406.0,185.7307,186.013,185.6195,185.9788,6406.0
2019-06-20 12:25:00,217.49,217.53,217.35,217.53,4538.0,186.0558,186.09,185.936,186.09,4538.0
2019-06-20 12:30:00,217.42,217.51,217.4,217.48,6215.0,185.9959,186.0729,185.9788,186.0472,6215.0
2019-06-20 12:35:00,217.52,217.52,217.13,217.13,6058.0,186.0814,186.0814,185.7478,185.7478,6058.0
2019-06-20 12:40:00,217.15,217.16,216.95,217.03,3898.0,185.7649,185.7735,185.5938,185.6622,3898.0
2019-06-20 12:45:00,217.02,217.2,217.02,217.2,1613.0,185.6537,185.8077,185.6537,185.8077,1613.0
2019-06-20 12:50:00,217.28,217.32,217.16,217.16,4573.0,185.8761,185.9103,185.7735,185.7735,4573.0
2019-06-20 12:55:00,217.13,217.43,217.13,217.31,3200.0,185.7478,186.0044,185.7478,185.9018,3200.0
2019-06-20 13:00:00,217.3,217.35,217.22,217.34,4383.0,185.8932,185.936,185.8248,185.9274,4383.0
2019-06-20 13:05:00,217.27,217.56,217.26,217.56,7968.0,185.8676,186.1156,185.859,186.1156,7968.0
2019-06-20 13:10:00,217.65,217.7,217.45,217.48,1728.0,186.1926,186.2354,186.0215,186.0472,1728.0
2019-06-20 13:15:00,217.52,217.6,217.42,217.6,10017.0,186.0814,186.1499,185.9959,186.1499,10017.0
2019-06-20 13:20:00,217.62,217.7,217.48,217.57,3650.0,186.167,186.2354,186.0472,186.1242,3650.0
2019-06-20 13:25:00,217.62,217.74,217.56,217.7,4339.0,186.167,186.2696,186.1156,186.2354,4339.0
2019-06-20 13:30:00,217.76,217.88,217.65,217.86,7738.0,186.2867,186.3894,186.1926,186.3723,7738.0
2019-06-20 13:35:00,217.79,217.9,217.79,217.9,3720.0,186.3124,186.4065,186.3124,186.4065,3720.0
2019-06-20 13:40:00,217.87,217.88,217.71,217.71,2205.0,186.3808,186.3894,186.244,186.244,2205.0
2019-06-20 13:45:00,217.62,217.65,217.41,217.5,6523.0,186.167,186.1926,185.9873,186.0643,6523.0
2019-06-20 13:50:00,217.47,217.59,217.4,217.45,11194.0,186.0386,186.1413,185.9788,186.0215,11194.0
2019-06-20 13:55:00,217.48,217.57,217.21,217.21,6277.0,186.0472,186.1242,185.8162,185.8162,6277.0
2019-06-20 14:00:00,217.19,217.36,217.19,217.27,2142.0,185.7991,185.9445,185.7991,185.8676,2142.0
2019-06-20 14:05:00,217.29,217.53,217.24,217.46,10439.0,185.8847,186.09,185.8419,186.0301,10439.0
2019-06-20 14:10:00,217.39,217.53,217.37,217.45,4881.0,185.9702,186.09,185.9531,186.0215,4881.0
2019-06-20 14:15:00,217.4,217.71,217.37,217.62,6591.0,185.9788,186.244,185.9531,186.167,6591.0
2019-06-20 14:20:00,217.61,217.85,217.48,217.53,14140.0,186.1584,186.3637,186.0472,186.09,14140.0
2019-06-20 14:25:00,217.49,217.49,217.25,217.31,3000.0,186.0558,186.0558,185.8504,185.9018,3000.0
2019-06-20 14:30:00,217.28,217.5,217.25,217.33,9215.0,185.8761,186.0643,185.8504,185.9189,9215.0
2019-06-20 14:35:00,217.32,217.73,217.3,217.53,6986.0,185.9103,186.2611,185.8932,186.09,6986.0
2019-06-20 14:40:00,217.54,217.66,217.44,217.58,6459.0,186.0985,186.2012,186.013,186.1327,6459.0
2019-06-20 14:45:00,217.62,217.94,217.55,217.77,8383.0,186.167,186.4407,186.1071,186.2953,8383.0
2019-06-20 14:50:00,217.78,217.92,217.74,217.76,6969.0,186.3038,186.4236,186.2696,186.2867,6969.0
2019-06-20 14:55:00,217.81,217.89,217.64,217.64,2602.0,186.3295,186.3979,186.1841,186.1841,2602.0
2019-06-20 15:00:00,217.59,217.76,217.52,217.63,3926.0,186.1413,186.2867,186.0814,186.1755,3926.0
2019-06-20 15:05:00,217.65,217.81,217.52,217.81,6796.0,186.1926,186.3295,186.0814,186.3295,6796.0
2019-06-20 15:10:00,217.85,217.89,217.67,217.67,4524.0,186.3637,186.3979,186.2097,186.2097,4524.0
2019-06-20 15:15:00,217.67,217.72,217.6,217.7,5422.0,186.2097,186.2525,186.1499,186.2354,5422.0
2019-06-20 15:20:00,217.73,217.77,217.57,217.62,4868.0,186.2611,186.2953,186.1242,186.167,4868.0
2019-06-20 15:25:00,217.56,217.65,217.4,217.43,5141.0,186.1156,186.1926,185.9788,186.0044,5141.0
2019-06-20 15:30:00,217.47,217.51,217.17,217.21,3824.0,186.0386,186.0729,185.782,185.8162,3824.0
2019-06-20 15:35:00,217.23,217.6,217.23,217.36,12419.0,185.8333,186.1499,185.8333,185.9445,12419.0
2019-06-20 15:40:00,217.38,217.93,217.38,217.87,10599.0,185.9617,186.4322,185.9617,186.3808,10599.0
2019-06-20 15:45:00,217.87,217.87,217.47,217.5,26554.0,186.3808,186.3808,186.0386,186.0643,26554.0
2019-06-20 15:50:00,217.51,217.7,217.3,217.59,44861.0,186.0729,186.2354,185.8932,186.1413,44861.0
2019-06-20 15:55:00,217.59,218.05,217.5,217.65,121952.0,186.1413,186.5348,186.0643,186.1926,121952.0
2019-06-21 09:30:00,217.46,217.93,215.14,215.4,386310.0,186.0301,186.4322,184.0454,184.2678,386310.0
2019-06-21 09:35:00,215.3,215.76,214.58,215.11,7721.0,184.1823,184.5758,183.5663,184.0197,7721.0
2019-06-21 09:40:00,215.56,215.98,215.19,215.74,8112.0,184.4047,184.764,184.0882,184.5587,8112.0
2019-06-21 09:45:00,215.78,215.99,215.32,215.62,7186.0,184.5929,184.7726,184.1994,184.456,7186.0
2019-06-21 09:50:00,215.75,215.99,215.5,215.5,4618.0,184.5672,184.7726,184.3534,184.3534,4618.0
2019-06-21 09:55:00,215.43,215.9,215.43,215.53,10184.0,184.2935,184.6956,184.2935,184.379,10184.0
2019-06-21 10:00:00,215.45,215.84,215.43,215.5,12205.0,184.3106,184.6442,184.2935,184.3534,12205.0
2019-06-21 10:05:00,215.55,215.68,215.44,215.48,7300.0,184.3961,184.5074,184.302,184.3363,7300.0
2019-06-21 10:10:00,215.4,215.62,215.3,215.48,9179.0,184.2678,184.456,184.1823,184.3363,9179.0
2019-06-21 10:15:00,215.51,215.64,215.25,215.25,5958.0,184.3619,184.4731,184.1395,184.1395,5958.0
2019-06-21 10:20:00,215.46,215.46,215.13,215.33,15501.0,184.3192,184.3192,184.0369,184.2079,15501.0
2019-06-21 10:25:00,215.18,215.22,214.89,215.08,48498.0,184.0796,184.1138,183.8315,183.9941,48498.0
2019-06-21 10:30:00,215.08,215.31,214.88,215.18,24954.0,183.9941,184.1908,183.823,184.0796,24954.0
2019-06-21 10:35:00,215.18,215.21,214.96,215.06,6608.0,184.0796,184.1053,183.8914,183.977,6608.0
2019-06-21 10:40:00,215.09,215.16,214.85,215.0,5836.0,184.0026,184.0625,183.7973,183.9256,5836.0
2019-06-21 10:45:00,215.0,215.09,214.88,214.95,5557.0,183.9256,184.0026,183.823,183.8829,5557.0
2019-06-21 10:50:00,215.02,215.02,214.7,214.84,4316.0,183.9427,183.9427,183.669,183.7888,4316.0
2019-06-21 10:55:00,214.86,214.89,214.6,214.65,10304.0,183.8059,183.8315,183.5835,183.6262,10304.0
2019-06-21 11:00:00,214.59,215.07,214.53,215.07,20859.0,183.5749,183.9855,183.5236,183.9855,20859.0
2019-06-21 11:05:00,215.21,215.67,215.17,215.55,9056.0,184.1053,184.4988,184.0711,184.3961,9056.0
2019-06-21 11:10:00,215.54,215.54,215.07,215.12,8120.0,184.3876,184.3876,183.9855,184.0283,8120.0
2019-06-21 11:15:00,215.06,215.27,215.01,215.14,4000.0,183.977,184.1566,183.9342,184.0454,4000.0
2019-06-21 11:20:00,215.17,215.31,215.13,215.21,4017.0,184.0711,184.1908,184.0369,184.1053,4017.0
2019-06-21 11:25:00,215.17,215.17,215.02,215.02,5575.0,184.0711,184.0711,183.9427,183.9427,5575.0
2019-06-21 11:30:00,215.11,215.13,214.98,215.02,2230.0,184.0197,184.0369,183.9085,183.9427,2230.0
2019-06-21 11:35:00,215.05,215.1,214.92,214.98,6097.0,183.9684,184.0112,183.8572,183.9085,6097.0
2019-06-21 11:40:00,214.98,215.01,214.79,214.93,3767.0,183.9085,183.9342,183.746,183.8658,3767.0
2019-06-21 11:45:00,214.91,214.91,214.71,214.81,2626.0,183.8486,183.8486,183.6776,183.7631,2626.0
2019-06-21 11:50:00,214.82,214.82,214.6,214.67,7593.0,183.7717,183.7717,183.5835,183.6433,7593.0
2019-06-21 11:55:00,214.71,214.82,214.7,214.81,2950.0,183.6776,183.7717,183.669,183.7631,2950.0
2019-06-21 12:00:00,214.79,214.99,214.79,214.9,5733.0,183.746,183.9171,183.746,183.8401,5733.0
2019-06-21 12:05:00,214.9,214.99,214.84,214.94,4207.0,183.8401,183.9171,183.7888,183.8743,4207.0
2019-06-21 12:10:00,214.85,214.97,214.72,214.74,9117.0,183.7973,183.9,183.6861,183.7032,9117.0
2019-06-21 12:15:00,214.74,215.08,214.74,215.02,3660.0,183.7032,183.9941,183.7032,183.9427,3660.0
2019-06-21 12:20:00,215.0,215.19,214.98,215.19,1529.0,183.9256,184.0882,183.9085,184.0882,1529.0
2019-06-21 12:25:00,215.16,215.39,215.15,215.39,5778.0,184.0625,184.2593,184.054,184.2593,5778.0
2019-06-21 12:30:00,215.36,215.36,215.25,215.27,3264.0,184.2336,184.2336,184.1395,184.1566,3264.0
2019-06-21 12:35:00,215.27,215.34,215.11,215.11,1638.0,184.1566,184.2165,184.0197,184.0197,1638.0
2019-06-21 12:40:00,215.12,215.17,215.08,215.08,6519.0,184.0283,184.0711,183.9941,183.9941,6519.0
2019-06-21 12:45:00,215.13,215.27,215.13,215.16,2500.0,184.0369,184.1566,184.0369,184.0625,2500.0
2019-06-21 12:50:00,215.21,215.22,215.13,215.18,1868.0,184.1053,184.1138,184.0369,184.0796,1868.0
2019-06-21 12:55:00,215.12,215.17,215.08,215.17,2181.0,184.0283,184.0711,183.9941,184.0711,2181.0
2019-06-21 13:00:00,215.17,215.19,215.07,215.1,4504.0,184.0711,184.0882,183.9855,184.0112,4504.0
2019-06-21 13:05:00,215.03,215.17,214.92,214.92,3524.0,183.9513,184.0711,183.8572,183.8572,3524.0
2019-06-21 13:10:00,214.94,214.99,214.84,214.84,3669.0,183.8743,183.9171,183.7888,183.7888,3669.0
2019-06-21 13:15:00,214.88,214.88,214.64,214.66,2656.0,183.823,183.823,183.6177,183.6348,2656.0
2019-06-21 13:20:00,214.7,214.7,214.39,214.43,4620.0,183.669,183.669,183.4038,183.438,4620.0
2019-06-21 13:25:00,214.39,214.44,214.24,214.35,4200.0,183.4038,183.4466,183.2755,183.3696,4200.0
2019-06-21 13:30:00,214.37,214.48,214.35,214.41,3493.0,183.3867,183.4808,183.3696,183.4209,3493.0
2019-06-21 13:35:00,214.37,214.54,214.34,214.53,2360.0,183.3867,183.5321,183.361,183.5236,2360.0
2019-06-21 13:40:00,214.52,214.72,214.51,214.66,2012.0,183.515,183.6861,183.5065,183.6348,2012.0
2019-06-21 13:45:00,214.67,214.94,214.66,214.94,3712.0,183.6433,183.8743,183.6348,183.8743,3712.0
2019-06-21 13:50:00,214.89,214.96,214.87,214.96,7891.0,183.8315,183.8914,183.8144,183.8914,7891.0
2019-06-21 13:55:00,214.94,214.94,214.8,214.89,5907.0,183.8743,183.8743,183.7545,183.8315,5907.0
2019-06-21 14:00:00,214.86,215.02,214.86,214.96,4562.0,183.8059,183.9427,183.8059,183.8914,4562.0
2019-06-21 14:05:00,214.89,215.05,214.89,214.95,4809.0,183.8315,183.9684,183.8315,183.8829,4809.0
2019-06-21 14:10:00,214.94,215.08,214.94,215.03,10132.0,183.8743,183.9941,183.8743,183.9513,10132.0
2019-06-21 14:15:00,215.03,215.05,214.86,214.93,8082.0,183.9513,183.9684,183.8059,183.8658,8082.0
2019-06-21 14:20:00,214.9,214.97,214.88,214.95,3263.0,183.8401,183.9,183.823,183.8829,3263.0
2019-06-21 14:25:00,214.97,214.98,214.76,214.96,3674.0,183.9,183.9085,183.7203,183.8914,3674.0
2019-06-21 14:30:00,214.92,215.33,214.92,215.31,5829.0,183.8572,184.2079,183.8572,184.1908,5829.0
2019-06-21 14:35:00,215.29,215.36,215.24,215.36,2798.0,184.1737,184.2336,184.131,184.2336,2798.0
2019-06-21 14:40:00,215.23,215.31,215.17,215.17,4347.0,184.1224,184.1908,184.0711,184.0711,4347.0
2019-06-21 14:45:00,215.17,215.26,215.1,215.2,4161.0,184.0711,184.1481,184.0112,184.0967,4161.0
2019-06-21 14:50:00,215.25,215.59,215.22,215.42,4191.0,184.1395,184.4304,184.1138,184.2849,4191.0
2019-06-21 14:55:00,215.33,215.39,215.2,215.3,4047.0,184.2079,184.2593,184.0967,184.1823,4047.0
2019-06-21 15:00:00,215.29,215.31,215.09,215.09,16385.0,184.1737,184.1908,184.0026,184.0026,16385.0
2019-06-21 15:05:00,215.11,215.32,215.0,215.2,7336.0,184.0197,184.1994,183.9256,184.0967,7336.0
2019-06-21 15:10:00,215.25,215.36,215.17,215.22,5167.0,184.1395,184.2336,184.0711,184.1138,5167.0
2019-06-21 15:15:00,215.18,215.57,215.18,215.4,13510.0,184.0796,184.4133,184.0796,184.2678,13510.0
2019-06-21 15:20:00,215.43,215.56,215.12,215.23,11299.0,184.2935,184.4047,184.0283,184.1224,11299.0
2019-06-21 15:25:00,215.18,215.23,215.09,215.11,4425.0,184.0796,184.1224,184.0026,184.0197,4425.0
2019-06-21 15:30:00,215.03,215.17,214.92,215.0,11667.0,183.9513,184.0711,183.8572,183.9256,11667.0
2019-06-21 15:35:00,214.97,215.25,214.96,215.22,13515.0,183.9,184.1395,183.8914,184.1138,13515.0
2019-06-21 15:40:00,215.23,215.53,215.22,215.44,12775.0,184.1224,184.379,184.1138,184.302,12775.0
2019-06-21 15:45:00,215.41,215.65,215.39,215.6,27347.0,184.2764,184.4817,184.2593,184.4389,27347.0
2019-06-21 15:50:00,215.6,215.68,215.43,215.64,44265.0,184.4389,184.5074,184.2935,184.4731,44265.0
2019-06-21 15:55:00,215.56,215.81,215.08,215.25,103877.0,184.4047,184.6186,183.9941,184.1395,103877.0
2019-06-24 09:30:00,215.81,216.0,215.23,215.5,25671.0,184.6186,184.7811,184.1224,184.3534,25671.0
2019-06-24 09:35:00,215.2,215.21,214.61,214.97,4851.0,184.0967,184.1053,183.592,183.9,4851.0
2019-06-24 09:40:00,215.06,215.54,214.74,215.21,5790.0,183.977,184.3876,183.7032,184.1053,5790.0
2019-06-24 09:45:00,215.35,215.51,215.02,215.18,9553.0,184.2251,184.3619,183.9427,184.0796,9553.0
2019-06-24 09:50:00,215.22,215.39,214.76,214.91,8890.0,184.1138,184.2593,183.7203,183.8486,8890.0
2019-06-24 09:55:00,214.83,214.87,214.65,214.67,2938.0,183.7802,183.8144,183.6262,183.6433,2938.0
2019-06-24 10:00:00,214.75,214.81,214.55,214.81,3929.0,183.7118,183.7631,183.5407,183.7631,3929.0
2019-06-24 10:05:00,214.8,215.18,214.8,215.13,2994.0,183.7545,184.0796,183.7545,184.0369,2994.0
2019-06-24 10:10:00,215.18,215.21,214.93,215.11,4346.0,184.0796,184.1053,183.8658,184.0197,4346.0
2019-06-24 10:15:00,215.24,215.29,214.91,215.14,6473.0,184.131,184.1737,183.8486,184.0454,6473.0
2019-06-24 10:20:00,215.14,215.24,214.88,214.9,4609.0,184.0454,184.131,183.823,183.8401,4609.0
2019-06-24 10:25:00,214.95,215.15,214.95,215.1,1287.0,183.8829,184.054,183.8829,184.0112,1287.0
2019-06-24 10:30:00,215.17,215.25,214.95,214.96,2176.0,184.0711,184.1395,183.8829,183.8914,2176.0
2019-06-24 10:35:00,215.04,215.04,214.72,214.96,4253.0,183.9599,183.9599,183.6861,183.8914,4253.0
2019-06-24 10:40:00,214.97,215.05,214.75,215.0,10648.0,183.9,183.9684,183.7118,183.9256,10648.0
2019-06-24 10:45:00,215.0,215.05,214.93,215.0,1390.0,183.9256,183.9684,183.8658,183.9256,1390.0
2019-06-24 10:50:00,215.02,215.19,214.94,215.09,5314.0,183.9427,184.0882,183.8743,184.0026,5314.0
2019-06-24 10:55:00,215.18,215.2,214.93,214.95,1805.0,184.0796,184.0967,183.8658,183.8829,1805.0
2019-06-24 11:00:00,215.01,215.29,215.01,215.16,4566.0,183.9342,184.1737,183.9342,184.0625,4566.0
2019-06-24 11:05:00,215.11,215.33,215.03,215.33,3831.0,184.0197,184.2079,183.9513,184.2079,3831.0
2019-06-24 11:10:00,215.42,215.53,215.31,215.49,3534.0,184.2849,184.379,184.1908,184.3448,3534.0
2019-06-24 11:15:00,215.55,215.67,215.32,215.32,5446.0,184.3961,184.4988,184.1994,184.1994,5446.0
2019-06-24 11:20:00,215.41,215.45,215.27,215.37,4236.0,184.2764,184.3106,184.1566,184.2422,4236.0
2019-06-24 11:25:00,215.26,215.49,215.25,215.35,10896.0,184.1481,184.3448,184.1395,184.2251,10896.0
2019-06-24 11:30:00,215.35,215.4,215.11,215.33,3258.0,184.2251,184.2678,184.0197,184.2079,3258.0
2019-06-24 11:35:00,215.33,215.51,215.29,215.4,6458.0,184.2079,184.3619,184.1737,184.2678,6458.0
2019-06-24 11:40:00,215.4,215.49,215.22,215.25,2050.0,184.2678,184.3448,184.1138,184.1395,2050.0
2019-06-24 11:45:00,215.32,215.35,215.21,215.25,1990.0,184.1994,184.2251,184.1053,184.1395,1990.0
2019-06-24 11:50:00,215.31,215.35,215.23,215.26,1859.0,184.1908,184.2251,184.1224,184.1481,1859.0
2019-06-24 11:55:00,215.26,215.26,214.98,215.0,3775.0,184.1481,184.1481,183.9085,183.9256,3775.0
2019-06-24 12:00:00,215.05,215.14,214.92,215.13,3822.0,183.9684,184.0454,183.8572,184.0369,3822.0
2019-06-24 12:05:00,215.05,215.08,214.94,215.02,3152.0,183.9684,183.9941,183.8743,183.9427,3152.0
2019-06-24 12:10:00,215.05,215.31,214.89,215.22,15299.0,183.9684,184.1908,183.8315,184.1138,15299.0
2019-06-24 12:15:00,215.25,215.29,215.1,215.1,6376.0,184.1395,184.1737,184.0112,184.0112,6376.0
2019-06-24 12:20:00,215.16,215.21,215.0,215.0,7166.0,184.0625,184.1053,183.9256,183.9256,7166.0
2019-06-24 12:25:00,214.95,215.15,214.93,215.01,6982.0,183.8829,184.054,183.8658,183.9342,6982.0
2019-06-24 12:30:00,215.01,215.13,214.95,215.11,7559.0,183.9342,184.0369,183.8829,184.0197,7559.0
2019-06-24 12:35:00,215.13,215.24,215.12,215.2,3133.0,184.0369,184.131,184.0283,184.0967,3133.0
2019-06-24 12:40:00,215.19,215.25,215.06,215.06,3415.0,184.0882,184.1395,183.977,183.977,3415.0
2019-06-24 12:45:00,215.11,215.12,214.85,214.95,4570.0,184.0197,184.0283,183.7973,183.8829,4570.0
2019-06-24 12:50:00,214.83,214.92,214.67,214.74,2355.0,183.7802,183.8572,183.6433,183.7032,2355.0
2019-06-24 12:55:00,214.69,214.85,214.69,214.81,2200.0,183.6604,183.7973,183.6604,183.7631,2200.0
2019-06-24 13:00:00,214.8,214.96,214.78,214.96,1147.0,183.7545,183.8914,183.7374,183.8914,1147.0
2019-06-24 13:05:00,214.87,214.89,214.71,214.73,7639.0,183.8144,183.8315,183.6776,183.6947,7639.0
2019-06-24 13:10:00,214.71,214.79,214.68,214.68,2284.0,183.6776,183.746,183.6519,183.6519,2284.0
2019-06-24 13:15:00,214.71,214.87,214.67,214.81,3475.0,183.6776,183.8144,183.6433,183.7631,3475.0
2019-06-24 13:20:00,214.81,214.81,214.63,214.72,2662.0,183.7631,183.7631,183.6091,183.6861,2662.0
2019-06-24 13:25:00,214.73,214.79,214.7,214.7,968.0,183.6947,183.746,183.669,183.669,968.0
2019-06-24 13:30:00,214.7,214.79,214.68,214.72,3418.0,183.669,183.746,183.6519,183.6861,3418.0
2019-06-24 13:35:00,214.73,214.79,214.65,214.71,2766.0,183.6947,183.746,183.6262,183.6776,2766.0
2019-06-24 13:40:00,214.69,214.75,214.33,214.46,11049.0,183.6604,183.7118,183.3525,183.4637,11049.0
2019-06-24 13:45:00,214.48,214.5,214.05,214.06,9657.0,183.4808,183.4979,183.1129,183.1215,9657.0
2019-06-24 13:50:00,214.11,214.18,214.0,214.03,10806.0,183.1643,183.2242,183.0702,183.0958,10806.0
2019-06-24 13:55:00,214.02,214.61,213.97,214.06,19209.0,183.0873,183.592,183.0445,183.1215,19209.0
2019-06-24 14:00:00,214.13,214.33,214.07,214.23,5465.0,183.1814,183.3525,183.1301,183.2669,5465.0
2019-06-24 14:05:00,214.3,214.49,214.24,214.42,4861.0,183.3268,183.4894,183.2755,183.4295,4861.0
2019-06-24 14:10:00,214.42,214.49,214.29,214.38,5077.0,183.4295,183.4894,183.3183,183.3952,5077.0
2019-06-24 14:15:00,214.34,214.44,214.2,214.21,5703.0,183.361,183.4466,183.2413,183.2498,5703.0
2019-06-24 14:20:00,214.27,214.41,214.26,214.36,1288.0,183.3011,183.4209,183.2926,183.3781,1288.0
2019-06-24 14:25:00,214.29,214.41,214.24,214.25,5789.0,183.3183,183.4209,183.2755,183.284,5789.0
2019-06-24 14:30:00,214.27,214.41,214.2,214.2,6199.0,183.3011,183.4209,183.2413,183.2413,6199.0
2019-06-24 14:35:00,214.21,214.34,214.2,214.2,4455.0,183.2498,183.361,183.2413,183.2413,4455.0
2019-06-24 14:40:00,214.26,214.35,214.22,214.27,8587.0,183.2926,183.3696,183.2584,183.3011,8587.0
2019-06-24 14:45:00,214.27,214.28,214.13,214.19,12788.0,183.3011,183.3097,183.1814,183.2327,12788.0
2019-06-24 14:50:00,214.18,214.32,214.15,214.25,8133.0,183.2242,183.3439,183.1985,183.284,8133.0
2019-06-24 14:55:00,214.27,214.51,214.17,214.51,9047.0,183.3011,183.5065,183.2156,183.5065,9047.0
2019-06-24 15:00:00,214.48,214.57,214.38,214.39,5292.0,183.4808,183.5578,183.3952,183.4038,5292.0
2019-06-24 15:05:00,214.43,214.57,214.25,214.35,4246.0,183.438,183.5578,183.284,183.3696,4246.0
2019-06-24 15:10:00,214.36,214.72,214.36,214.65,4896.0,183.3781,183.6861,183.3781,183.6262,4896.0
2019-06-24 15:15:00,214.68,214.71,214.6,214.64,4121.0,183.6519,183.6776,183.5835,183.6177,4121.0
2019-06-24 15:20:00,214.63,214.87,214.6,214.81,12660.0,183.6091,183.8144,183.5835,183.7631,12660.0
2019-06-24 15:25:00,214.8,214.89,214.63,214.64,10359.0,183.7545,183.8315,183.6091,183.6177,10359.0
2019-06-24 15:30:00,214.67,214.83,214.62,214.78,7249.0,183.6433,183.7802,183.6006,183.7374,7249.0
2019-06-24 15:35:00,214.87,214.92,214.71,214.81,13518.0,183.8144,183.8572,183.6776,183.7631,13518.0
2019-06-24 15:40:00,214.77,215.02,214.74,214.99,10111.0,183.7289,183.9427,183.7032,183.9171,10111.0
2019-06-24 15:45:00,214.99,215.25,214.84,214.84,17617.0,183.9171,184.1395,183.7888,183.7888,17617.0
2019-06-24 15:50:00,214.82,215.04,214.76,214.85,35256.0,183.7717,183.9599,183.7203,183.7973,35256.0
2019-06-24 15:55:00,214.89,214.9,214.35,214.57,111020.0,183.8315,183.8401,183.3696,183.5578,111020.0
2019-06-25 09:30:00,215.04,215.36,214.04,214.4,24126.0,183.9599,184.2336,183.1044,183.4124,24126.0
2019-06-25 09:35:00,214.59,214.78,214.34,214.64,8211.0,183.5749,183.7374,183.361,183.6177,8211.0
2019-06-25 09:40:00,214.56,215.19,214.56,215.07,12155.0,183.5492,184.0882,183.5492,183.9855,12155.0
2019-06-25 09:45:00,215.13,215.41,215.13,215.15,11232.0,184.0369,184.2764,184.0369,184.054,11232.0
2019-06-25 09:50:00,215.01,215.01,214.43,214.68,3250.0,183.9342,183.9342,183.438,183.6519,3250.0
2019-06-25 09:55:00,214.78,214.78,214.33,214.33,18373.0,183.7374,183.7374,183.3525,183.3525,18373.0
2019-06-25 10:00:00,214.33,214.37,214.07,214.28,4174.0,183.3525,183.3867,183.1301,183.3097,4174.0
2019-06-25 10:05:00,214.28,214.52,214.16,214.41,10412.0,183.3097,183.515,183.207,183.4209,10412.0
2019-06-25 10:10:00,214.46,214.64,214.36,214.48,3898.0,183.4637,183.6177,183.3781,183.4808,3898.0
2019-06-25 10:15:00,214.47,214.55,214.19,214.2,7217.0,183.4722,183.5407,183.2327,183.2413,7217.0
2019-06-25 10:20:00,214.17,214.33,214.04,214.14,5760.0,183.2156,183.3525,183.1044,183.1899,5760.0
2019-06-25 10:25:00,214.03,214.36,214.01,214.26,5388.0,183.0958,183.3781,183.0787,183.2926,5388.0
2019-06-25 10:30:00,214.27,214.32,214.13,214.13,4060.0,183.3011,183.3439,183.1814,183.1814,4060.0
2019-06-25 10:35:00,214.1,214.32,214.1,214.23,3012.0,183.1557,183.3439,183.1557,183.2669,3012.0
2019-06-25 10:40:00,214.26,214.29,214.16,214.26,10735.0,183.2926,183.3183,183.207,183.2926,10735.0
2019-06-25 10:45:00,214.33,214.47,214.23,214.45,3403.0,183.3525,183.4722,183.2669,183.4551,3403.0
2019-06-25 10:50:00,214.41,214.46,214.28,214.38,3777.0,183.4209,183.4637,183.3097,183.3952,3777.0
2019-06-25 10:55:00,214.38,214.38,214.15,214.3,7870.0,183.3952,183.3952,183.1985,183.3268,7870.0
2019-06-25 11:00:00,214.27,214.27,213.86,213.86,7897.0,183.3011,183.3011,182.9504,182.9504,7897.0
2019-06-25 11:05:00,213.94,214.07,213.92,213.98,9584.0,183.0188,183.1301,183.0017,183.0531,9584.0
2019-06-25 11:10:00,214.03,214.19,213.92,214.19,4738.0,183.0958,183.2327,183.0017,183.2327,4738.0
2019-06-25 11:15:00,214.12,214.17,213.96,213.96,15566.0,183.1728,183.2156,183.036,183.036,15566.0
2019-06-25 11:20:00,214.0,214.0,213.82,213.92,5498.0,183.0702,183.0702,182.9162,183.0017,5498.0
2019-06-25 11:25:00,214.0,214.0,213.89,213.93,3219.0,183.0702,183.0702,182.9761,183.0103,3219.0
2019-06-25 11:30:00,213.97,214.23,213.97,214.08,12962.0,183.0445,183.2669,183.0445,183.1386,12962.0
2019-06-25 11:35:00,214.1,214.16,214.0,214.04,7985.0,183.1557,183.207,183.0702,183.1044,7985.0
2019-06-25 11:40:00,214.1,214.23,214.07,214.11,4661.0,183.1557,183.2669,183.1301,183.1643,4661.0
2019-06-25 11:45:00,214.14,214.2,213.97,214.04,5754.0,183.1899,183.2413,183.0445,183.1044,5754.0
2019-06-25 11:50:00,214.06,214.17,213.89,214.07,7252.0,183.1215,183.2156,182.9761,183.1301,7252.0
2019-06-25 11:55:00,214.08,214.2,213.96,213.96,10612.0,183.1386,183.2413,183.036,183.036,10612.0
2019-06-25 12:00:00,213.93,213.95,213.85,213.89,3333.0,183.0103,183.0274,182.9419,182.9761,3333.0
2019-06-25 12:05:00,213.9,213.92,213.69,213.77,16405.0,182.9846,183.0017,182.805,182.8734,16405.0
2019-06-25 12:10:00,213.77,213.89,213.75,213.89,6222.0,182.8734,182.9761,182.8563,182.9761,6222.0
2019-06-25 12:15:00,213.84,213.93,213.75,213.85,6521.0,182.9333,183.0103,182.8563,182.9419,6521.0
2019-06-25 12:20:00,213.9,213.9,213.79,213.82,3595.0,182.9846,182.9846,182.8905,182.9162,3595.0
2019-06-25 12:25:00,213.81,213.9,213.77,213.84,4822.0,182.9076,182.9846,182.8734,182.9333,4822.0
2019-06-25 12:30:00,213.9,213.9,213.69,213.69,2908.0,182.9846,182.9846,182.805,182.805,2908.0
2019-06-25 12:35:00,213.72,213.75,213.2,213.2,6000.0,182.8306,182.8563,182.3858,182.3858,6000.0
2019-06-25 12:40:00,213.16,213.31,213.13,213.31,7937.0,182.3516,182.4799,182.3259,182.4799,7937.0
2019-06-25 12:45:00,213.36,213.52,213.36,213.42,6171.0,182.5227,182.6595,182.5227,182.574,6171.0
2019-06-25 12:50:00,213.4,213.46,213.35,213.46,3835.0,182.5569,182.6082,182.5141,182.6082,3835.0
2019-06-25 12:55:00,213.5,213.51,213.36,213.36,2502.0,182.6424,182.651,182.5227,182.5227,2502.0
2019-06-25 13:00:00,213.32,213.32,212.89,213.18,14892.0,182.4885,182.4885,182.1206,182.3687,14892.0
2019-06-25 13:05:00,213.15,213.23,213.03,213.23,5500.0,182.343,182.4115,182.2404,182.4115,5500.0
2019-06-25 13:10:00,213.2,213.34,213.2,213.21,4401.0,182.3858,182.5056,182.3858,182.3944,4401.0
2019-06-25 13:15:00,213.25,213.31,213.06,213.07,2812.0,182.4286,182.4799,182.266,182.2746,2812.0
2019-06-25 13:20:00,213.06,213.2,213.0,213.1,8027.0,182.266,182.3858,182.2147,182.3003,8027.0
2019-06-25 13:25:00,213.15,213.35,213.15,213.3,5060.0,182.343,182.5141,182.343,182.4713,5060.0
2019-06-25 13:30:00,213.26,213.59,213.26,213.59,4104.0,182.4371,182.7194,182.4371,182.7194,4104.0
2019-06-25 13:35:00,213.62,213.72,213.54,213.59,5319.0,182.7451,182.8306,182.6767,182.7194,5319.0
2019-06-25 13:40:00,213.52,213.65,213.52,213.53,4804.0,182.6595,182.7708,182.6595,182.6681,4804.0
2019-06-25 13:45:00,213.6,213.62,213.47,213.49,4185.0,182.728,182.7451,182.6168,182.6339,4185.0
2019-06-25 13:50:00,213.53,213.57,213.45,213.49,3328.0,182.6681,182.7023,182.5997,182.6339,3328.0
2019-06-25 13:55:00,213.46,213.48,213.36,213.48,4018.0,182.6082,182.6253,182.5227,182.6253,4018.0
2019-06-25 14:00:00,213.49,213.49,213.06,213.06,5750.0,182.6339,182.6339,182.266,182.266,5750.0
2019-06-25 14:05:00,213.06,213.11,212.96,212.98,8573.0,182.266,182.3088,182.1805,182.1976,8573.0
2019-06-25 14:10:00,212.94,212.95,212.81,212.84,7098.0,182.1634,182.1719,182.0522,182.0778,7098.0
2019-06-25 14:15:00,212.82,213.21,212.82,213.07,10529.0,182.0607,182.3944,182.0607,182.2746,10529.0
2019-06-25 14:20:00,213.06,213.09,212.95,213.0,7799.0,182.266,182.2917,182.1719,182.2147,7799.0
2019-06-25 14:25:00,212.99,213.04,212.79,212.86,6360.0,182.2061,182.2489,182.0351,182.0949,6360.0
2019-06-25 14:30:00,212.82,212.86,212.48,212.58,6749.0,182.0607,182.0949,181.7699,181.8554,6749.0
2019-06-25 14:35:00,212.54,212.57,212.32,212.52,6304.0,181.8212,181.8469,181.633,181.8041,6304.0
2019-06-25 14:40:00,212.52,212.52,212.27,212.27,6083.0,181.8041,181.8041,181.5902,181.5902,6083.0
2019-06-25 14:45:00,212.29,212.5,212.19,212.41,19901.0,181.6073,181.787,181.5218,181.71,19901.0
2019-06-25 14:50:00,212.41,212.53,212.38,212.52,7603.0,181.71,181.8126,181.6843,181.8041,7603.0
2019-06-25 14:55:00,212.52,212.69,212.49,212.59,12621.0,181.8041,181.9495,181.7784,181.864,12621.0
2019-06-25 15:00:00,212.59,212.78,212.57,212.7,8710.0,181.864,182.0265,181.8469,181.9581,8710.0
2019-06-25 15:05:00,212.68,212.81,212.68,212.77,8439.0,181.941,182.0522,181.941,182.0179,8439.0
2019-06-25 15:10:00,212.78,212.97,212.5,212.5,16161.0,182.0265,182.189,181.787,181.787,16161.0
2019-06-25 15:15:00,212.54,212.64,212.48,212.58,6650.0,181.8212,181.9067,181.7699,181.8554,6650.0
2019-06-25 15:20:00,212.55,212.71,212.53,212.62,8819.0,181.8297,181.9666,181.8126,181.8896,8819.0
2019-06-25 15:25:00,212.62,212.69,212.54,212.6,12356.0,181.8896,181.9495,181.8212,181.8725,12356.0
2019-06-25 15:30:00,212.59,212.6,212.19,212.24,11128.0,181.864,181.8725,181.5218,181.5645,11128.0
2019-06-25 15:35:00,212.24,212.28,211.98,212.02,20181.0,181.5645,181.5988,181.3421,181.3763,20181.0
2019-06-25 15:40:00,212.0,212.1,211.78,211.79,20798.0,181.3592,181.4448,181.171,181.1796,20798.0
2019-06-25 15:45:00,211.78,211.89,211.32,211.34,28880.0,181.171,181.2651,180.7775,180.7946,28880.0
2019-06-25 15:50:00,211.31,211.43,210.89,210.9,43001.0,180.769,180.8716,180.4097,180.4182,43001.0
2019-06-25 15:55:00,210.92,211.2,210.69,210.81,82881.0,180.4353,180.6749,180.2386,180.3412,82881.0
2019-06-26 09:30:00,210.86,210.86,209.32,210.03,36219.0,180.384,180.384,179.0666,179.674,36219.0
2019-06-26 09:35:00,210.02,210.22,209.21,209.41,10339.0,179.6654,179.8365,178.9725,179.1436,10339.0
2019-06-26 09:40:00,209.36,209.51,208.84,208.95,6599.0,179.1008,179.2291,178.656,178.7501,6599.0
2019-06-26 09:45:00,209.0,209.43,208.86,209.43,8264.0,178.7928,179.1607,178.6731,179.1607,8264.0
2019-06-26 09:50:00,209.4,209.54,209.03,209.28,14663.0,179.135,179.2548,178.8185,179.0324,14663.0
2019-06-26 09:55:00,209.3,209.4,208.87,209.21,12384.0,179.0495,179.135,178.6816,178.9725,12384.0
2019-06-26 10:00:00,209.21,209.21,208.73,208.95,11291.0,178.9725,178.9725,178.5619,178.7501,11291.0
2019-06-26 10:05:00,208.97,209.02,208.3,208.71,9476.0,178.7672,178.8099,178.194,178.5447,9476.0
2019-06-26 10:10:00,208.73,208.9,208.38,208.68,7953.0,178.5619,178.7073,178.2624,178.5191,7953.0
2019-06-26 10:15:00,208.62,208.64,207.49,207.61,22203.0,178.4678,178.4849,177.5011,177.6037,22203.0
2019-06-26 10:20:00,207.64,207.78,207.29,207.64,11744.0,177.6294,177.7492,177.33,177.6294,11744.0
2019-06-26 10:25:00,207.66,208.12,207.13,207.16,14517.0,177.6465,178.04,177.1931,177.2188,14517.0
2019-06-26 10:30:00,207.24,207.27,206.29,206.7,26706.0,177.2872,177.3129,176.4745,176.8253,26706.0
2019-06-26 10:35:00,206.91,206.91,206.23,206.89,10671.0,177.0049,177.0049,176.4232,176.9878,10671.0
2019-06-26 10:40:00,206.99,207.15,206.82,207.05,11857.0,177.0733,177.2102,176.9279,177.1247,11857.0
2019-06-26 10:45:00,207.16,207.68,207.02,207.48,16466.0,177.2188,177.6636,177.099,177.4925,16466.0
2019-06-26 10:50:00,207.48,207.56,207.34,207.4,12216.0,177.4925,177.561,177.3728,177.4241,12216.0
2019-06-26 10:55:00,207.4,207.68,207.35,207.47,18092.0,177.4241,177.6636,177.3813,177.484,18092.0
2019-06-26 11:00:00,207.37,207.39,207.02,207.11,7952.0,177.3984,177.4155,177.099,177.176,7952.0
2019-06-26 11:05:00,207.02,207.26,206.97,207.14,21112.0,177.099,177.3043,177.0562,177.2017,21112.0
2019-06-26 11:10:00,207.15,207.58,207.02,207.18,11975.0,177.2102,177.5781,177.099,177.2359,11975.0
2019-06-26 11:15:00,207.22,207.39,207.1,207.11,14383.0,177.2701,177.4155,177.1674,177.176,14383.0
2019-06-26 11:20:00,207.16,207.38,207.14,207.33,10953.0,177.2188,177.407,177.2017,177.3642,10953.0
2019-06-26 11:25:00,207.38,207.41,207.2,207.29,11272.0,177.407,177.4326,177.253,177.33,11272.0
2019-06-26 11:30:00,207.19,207.37,207.14,207.28,8373.0,177.2444,177.3984,177.2017,177.3214,8373.0
2019-06-26 11:35:00,207.33,207.61,207.23,207.42,15211.0,177.3642,177.6037,177.2787,177.4412,15211.0
2019-06-26 11:40:00,207.46,207.84,207.46,207.78,14188.0,177.4754,177.8005,177.4754,177.7492,14188.0
2019-06-26 11:45:00,207.8,207.86,207.53,207.6,15151.0,177.7663,177.8176,177.5353,177.5952,15151.0
2019-06-26 11:50:00,207.6,207.89,207.6,207.89,13887.0,177.5952,177.8433,177.5952,177.8433,13887.0
2019-06-26 11:55:00,207.83,207.92,207.58,207.69,19024.0,177.7919,177.8689,177.5781,177.6722,19024.0
2019-06-26 12:00:00,207.77,207.96,207.71,207.96,14641.0,177.7406,177.9031,177.6893,177.9031,14641.0
2019-06-26 12:05:00,207.95,208.1,207.89,208.03,17384.0,177.8946,178.0229,177.8433,177.963,17384.0
2019-06-26 12:10:00,207.98,208.05,207.82,207.89,17055.0,177.9203,177.9801,177.7834,177.8433,17055.0
2019-06-26 12:15:00,207.91,207.99,207.62,207.76,16285.0,177.8604,177.9288,177.6123,177.7321,16285.0
2019-06-26 12:20:00,207.8,208.08,207.8,208.01,32485.0,177.7663,178.0058,177.7663,177.9459,32485.0
2019-06-26 12:25:00,208.05,208.06,207.65,207.65,12665.0,177.9801,177.9887,177.6379,177.6379,12665.0
2019-06-26 12:30:00,207.66,207.96,207.66,207.96,11660.0,177.6465,177.9031,177.6465,177.9031,11660.0
2019-06-26 12:35:00,207.96,208.02,207.87,207.94,9045.0,177.9031,177.9545,177.8262,177.886,9045.0
2019-06-26 12:40:00,207.9,207.97,207.81,207.9,9252.0,177.8518,177.9117,177.7748,177.8518,9252.0
2019-06-26 12:45:00,207.91,207.98,207.77,207.77,8493.0,177.8604,177.9203,177.7406,177.7406,8493.0
2019-06-26 12:50:00,207.83,207.91,207.67,207.85,6469.0,177.7919,177.8604,177.6551,177.809,6469.0
2019-06-26 12:55:00,207.83,207.84,207.67,207.75,10388.0,177.7919,177.8005,177.6551,177.7235,10388.0
2019-06-26 13:00:00,207.75,207.98,207.67,207.98,8894.0,177.7235,177.9203,177.6551,177.9203,8894.0
2019-06-26 13:05:00,207.96,207.96,207.7,207.73,15008.0,177.9031,177.9031,177.6807,177.7064,15008.0
2019-06-26 13:10:00,207.69,207.7,207.5,207.52,18569.0,177.6722,177.6807,177.5096,177.5267,18569.0
2019-06-26 13:15:00,207.49,207.64,207.38,207.64,11042.0,177.5011,177.6294,177.407,177.6294,11042.0
2019-06-26 13:20:00,207.6,207.67,207.51,207.56,7795.0,177.5952,177.6551,177.5182,177.561,7795.0
2019-06-26 13:25:00,207.56,207.56,207.21,207.23,16851.0,177.561,177.561,177.2615,177.2787,16851.0
2019-06-26 13:30:00,207.23,207.23,207.03,207.05,98303.0,177.2787,177.2787,177.1076,177.1247,98303.0
2019-06-26 13:35:00,207.07,207.21,207.0,207.15,79809.0,177.1418,177.2615,177.0819,177.2102,79809.0
2019-06-26 13:40:00,207.18,207.2,206.92,207.16,24952.0,177.2359,177.253,177.0135,177.2188,24952.0
2019-06-26 13:45:00,207.16,207.2,206.92,207.15,13924.0,177.2188,177.253,177.0135,177.2102,13924.0
2019-06-26 13:50:00,207.15,207.21,207.08,207.15,15309.0,177.2102,177.2615,177.1503,177.2102,15309.0
2019-06-26 13:55:00,207.14,207.27,207.13,207.2,23200.0,177.2017,177.3129,177.1931,177.253,23200.0
2019-06-26 14:00:00,207.2,207.7,207.2,207.52,10589.0,177.253,177.6807,177.253,177.5267,10589.0
2019-06-26 14:05:00,207.54,207.62,207.32,207.39,8417.0,177.5438,177.6123,177.3556,177.4155,8417.0
2019-06-26 14:10:00,207.3,207.4,207.25,207.4,1724.0,177.3385,177.4241,177.2958,177.4241,1724.0
2019-06-26 14:15:00,207.37,207.43,207.01,207.02,3405.0,177.3984,177.4497,177.0904,177.099,3405.0
2019-06-26 14:20:00,207.05,207.18,206.98,207.02,11877.0,177.1247,177.2359,177.0648,177.099,11877.0
2019-06-26 14:25:00,207.04,207.06,206.56,206.56,14891.0,177.1161,177.1332,176.7055,176.7055,14891.0
2019-06-26 14:30:00,206.38,206.41,205.69,205.83,10501.0,176.5515,176.5772,175.9612,176.081,10501.0
2019-06-26 14:35:00,205.77,205.99,205.55,205.89,10282.0,176.0297,176.2179,175.8415,176.1323,10282.0
2019-06-26 14:40:00,205.98,206.13,205.23,205.4,14061.0,176.2093,176.3376,175.5677,175.7131,14061.0
2019-06-26 14:45:00,205.32,205.68,205.31,205.59,15069.0,175.6447,175.9527,175.6362,175.8757,15069.0
2019-06-26 14:50:00,205.64,205.69,205.48,205.6,6909.0,175.9185,175.9612,175.7816,175.8842,6909.0
2019-06-26 14:55:00,205.63,206.02,205.63,205.76,12854.0,175.9099,176.2435,175.9099,176.0211,12854.0
2019-06-26 15:00:00,205.83,206.13,205.74,206.13,22708.0,176.081,176.3376,176.004,176.3376,22708.0
2019-06-26 15:05:00,206.1,206.1,205.8,205.91,14361.0,176.312,176.312,176.0553,176.1494,14361.0
2019-06-26 15:10:00,205.86,206.04,205.86,205.92,10731.0,176.1067,176.2606,176.1067,176.158,10731.0
2019-06-26 15:15:00,205.98,206.42,205.98,206.34,36800.0,176.2093,176.5857,176.2093,176.5173,36800.0
2019-06-26 15:20:00,206.36,206.41,206.15,206.2,13082.0,176.5344,176.5772,176.3547,176.3975,13082.0
2019-06-26 15:25:00,206.21,206.21,205.86,205.97,14928.0,176.4061,176.4061,176.1067,176.2008,14928.0
2019-06-26 15:30:00,205.96,206.15,205.86,206.09,16707.0,176.1922,176.3547,176.1067,176.3034,16707.0
2019-06-26 15:35:00,206.09,206.61,206.09,206.36,47581.0,176.3034,176.7483,176.3034,176.5344,47581.0
2019-06-26 15:40:00,206.39,206.44,206.0,206.0,48443.0,176.5601,176.6028,176.2264,176.2264,48443.0
2019-06-26 15:45:00,206.0,206.07,205.83,205.99,40284.0,176.2264,176.2863,176.081,176.2179,40284.0
2019-06-26 15:50:00,205.99,206.15,205.8,206.03,60250.0,176.2179,176.3547,176.0553,176.2521,60250.0
2019-06-26 15:55:00,206.04,206.2,205.77,205.82,67868.0,176.2606,176.3975,176.0297,176.0724,67868.0
2019-06-27 09:30:00,206.93,208.2,206.8,207.68,34223.0,177.022,178.1085,176.9108,177.6636,34223.0
2019-06-27 09:35:00,207.67,207.67,206.81,207.15,7922.0,177.6551,177.6551,176.9194,177.2102,7922.0
2019-06-27 09:40:00,207.29,207.62,206.82,207.62,20711.0,177.33,177.6123,176.9279,177.6123,20711.0
2019-06-27 09:45:00,207.37,207.43,207.05,207.21,5090.0,177.3984,177.4497,177.1247,177.2615,5090.0
2019-06-27 09:50:00,207.11,207.36,206.94,207.31,15860.0,177.176,177.3899,177.0306,177.3471,15860.0
2019-06-27 09:55:00,207.29,207.46,206.88,207.0,15368.0,177.33,177.4754,176.9792,177.0819,15368.0
2019-06-27 10:00:00,207.05,207.24,206.95,207.04,7782.0,177.1247,177.2872,177.0391,177.1161,7782.0
2019-06-27 10:05:00,207.03,207.51,207.02,207.21,25334.0,177.1076,177.5182,177.099,177.2615,25334.0
2019-06-27 10:10:00,207.29,207.43,207.09,207.28,6148.0,177.33,177.4497,177.1589,177.3214,6148.0
2019-06-27 10:15:00,207.21,207.43,207.11,207.2,14218.0,177.2615,177.4497,177.176,177.253,14218.0
2019-06-27 10:20:00,207.11,207.55,207.11,207.47,16923.0,177.176,177.5524,177.176,177.484,16923.0
2019-06-27 10:25:00,207.44,207.48,207.01,207.23,11629.0,177.4583,177.4925,177.0904,177.2787,11629.0
2019-06-27 10:30:00,207.41,207.57,207.29,207.37,6939.0,177.4326,177.5695,177.33,177.3984,6939.0
2019-06-27 10:35:00,207.31,207.41,207.02,207.35,9780.0,177.3471,177.4326,177.099,177.3813,9780.0
2019-06-27 10:40:00,207.33,207.48,207.11,207.13,8117.0,177.3642,177.4925,177.176,177.1931,8117.0
2019-06-27 10:45:00,207.14,207.47,207.11,207.27,10374.0,177.2017,177.484,177.176,177.3129,10374.0
2019-06-27 10:50:00,207.24,207.27,206.96,206.96,4846.0,177.2872,177.3129,177.0477,177.0477,4846.0
2019-06-27 10:55:00,206.88,207.13,206.8,207.06,8530.0,176.9792,177.1931,176.9108,177.1332,8530.0
2019-06-27 11:00:00,207.05,207.17,206.89,207.02,7654.0,177.1247,177.2273,176.9878,177.099,7654.0
2019-06-27 11:05:00,206.93,207.1,206.82,207.06,4289.0,177.022,177.1674,176.9279,177.1332,4289.0
2019-06-27 11:10:00,207.14,207.33,207.04,207.05,5648.0,177.2017,177.3642,177.1161,177.1247,5648.0
2019-06-27 11:15:00,207.07,207.48,207.07,207.31,8831.0,177.1418,177.4925,177.1418,177.3471,8831.0
2019-06-27 11:20:00,207.37,207.47,206.99,207.05,7128.0,177.3984,177.484,177.0733,177.1247,7128.0
2019-06-27 11:25:00,206.99,207.16,206.99,207.03,8792.0,177.0733,177.2188,177.0733,177.1076,8792.0
2019-06-27 11:30:00,207.0,207.11,206.88,207.09,9677.0,177.0819,177.176,176.9792,177.1589,9677.0
2019-06-27 11:35:00,207.1,207.22,206.95,207.22,13909.0,177.1674,177.2701,177.0391,177.2701,13909.0
2019-06-27 11:40:00,207.25,207.44,207.11,207.27,16276.0,177.2958,177.4583,177.176,177.3129,16276.0
2019-06-27 11:45:00,207.28,207.34,207.17,207.19,2937.0,177.3214,177.3728,177.2273,177.2444,2937.0
2019-06-27 11:50:00,207.21,207.45,207.21,207.4,2759.0,177.2615,177.4669,177.2615,177.4241,2759.0
2019-06-27 11:55:00,207.43,207.49,207.27,207.37,6693.0,177.4497,177.5011,177.3129,177.3984,6693.0
2019-06-27 12:00:00,207.33,207.48,207.26,207.27,11908.0,177.3642,177.4925,177.3043,177.3129,11908.0
2019-06-27 12:05:00,207.28,207.4,207.24,207.31,19302.0,177.3214,177.4241,177.2872,177.3471,19302.0
2019-06-27 12:10:00,207.33,207.77,207.32,207.77,15185.0,177.3642,177.7406,177.3556,177.7406,15185.0
2019-06-27 12:15:00,207.7,207.77,207.57,207.57,5553.0,177.6807,177.7406,177.5695,177.5695,5553.0
2019-06-27 12:20:00,207.59,207.64,207.27,207.28,8358.0,177.5866,177.6294,177.3129,177.3214,8358.0
2019-06-27 12:25:00,207.25,207.38,207.07,207.07,14383.0,177.2958,177.407,177.1418,177.1418,14383.0
2019-06-27 12:30:00,207.13,207.22,207.07,207.08,8845.0,177.1931,177.2701,177.1418,177.1503,8845.0
2019-06-27 12:35:00,207.06,207.14,206.99,207.03,6101.0,177.1332,177.2017,177.0733,177.1076,6101.0
2019-06-27 12:40:00,207.06,207.12,206.96,206.97,25351.0,177.1332,177.1846,177.0477,177.0562,25351.0
2019-06-27 12:45:00,207.0,207.12,206.97,207.12,24429.0,177.0819,177.1846,177.0562,177.1846,24429.0
2019-06-27 12:50:00,207.12,207.19,207.0,207.12,12819.0,177.1846,177.2444,177.0819,177.1846,12819.0
2019-06-27 12:55:00,207.12,207.25,207.09,207.25,8596.0,177.1846,177.2958,177.1589,177.2958,8596.0
2019-06-27 13:00:00,207.19,207.3,207.18,207.24,3489.0,177.2444,177.3385,177.2359,177.2872,3489.0
2019-06-27 13:05:00,207.19,207.39,207.19,207.39,22820.0,177.2444,177.4155,177.2444,177.4155,22820.0
2019-06-27 13:10:00,207.36,207.41,207.21,207.28,5880.0,177.3899,177.4326,177.2615,177.3214,5880.0
2019-06-27 13:15:00,207.25,207.25,206.97,206.99,35810.0,177.2958,177.2958,177.0562,177.0733,35810.0
2019-06-27 13:20:00,207.0,207.25,207.0,207.13,5016.0,177.0819,177.2958,177.0819,177.1931,5016.0
2019-06-27 13:25:00,207.15,207.26,207.04,207.1,6776.0,177.2102,177.3043,177.1161,177.1674,6776.0
2019-06-27 13:30:00,207.15,207.21,207.03,207.08,7787.0,177.2102,177.2615,177.1076,177.1503,7787.0
2019-06-27 13:35:00,207.09,207.12,206.95,207.07,9036.0,177.1589,177.1846,177.0391,177.1418,9036.0
2019-06-27 13:40:00,207.05,207.07,206.87,206.92,11459.0,177.1247,177.1418,176.9707,177.0135,11459.0
2019-06-27 13:45:00,206.89,207.03,206.87,206.97,3664.0,176.9878,177.1076,176.9707,177.0562,3664.0
2019-06-27 13:50:00,206.97,206.97,206.74,206.81,4718.0,177.0562,177.0562,176.8595,176.9194,4718.0
2019-06-27 13:55:00,206.8,206.84,206.71,206.78,4353.0,176.9108,176.945,176.8338,176.8937,4353.0
2019-06-27 14:00:00,206.77,206.85,206.67,206.67,12905.0,176.8851,176.9536,176.7996,176.7996,12905.0
2019-06-27 14:05:00,206.65,206.69,206.53,206.57,12254.0,176.7825,176.8167,176.6798,176.714,12254.0
2019-06-27 14:10:00,206.57,206.68,206.4,206.4,10576.0,176.714,176.8081,176.5686,176.5686,10576.0
2019-06-27 14:15:00,206.42,206.43,206.12,206.15,10928.0,176.5857,176.5943,176.3291,176.3547,10928.0
2019-06-27 14:20:00,206.15,206.15,206.02,206.07,12865.0,176.3547,176.3547,176.2435,176.2863,12865.0
2019-06-27 14:25:00,206.04,206.08,205.93,206.0,7855.0,176.2606,176.2949,176.1665,176.2264,7855.0
2019-06-27 14:30:00,206.03,206.09,205.91,205.91,12385.0,176.2521,176.3034,176.1494,176.1494,12385.0
2019-06-27 14:35:00,205.91,206.02,205.82,205.98,19397.0,176.1494,176.2435,176.0724,176.2093,19397.0
2019-06-27 14:40:00,205.98,206.08,205.89,205.98,15014.0,176.2093,176.2949,176.1323,176.2093,15014.0
2019-06-27 14:45:00,205.95,206.07,205.92,206.06,12323.0,176.1837,176.2863,176.158,176.2778,12323.0
2019-06-27 14:50:00,206.05,206.15,205.99,206.15,14309.0,176.2692,176.3547,176.2179,176.3547,14309.0
2019-06-27 14:55:00,206.12,206.16,205.97,206.02,8312.0,176.3291,176.3633,176.2008,176.2435,8312.0
2019-06-27 15:00:00,206.02,206.06,205.76,205.93,14217.0,176.2435,176.2778,176.0211,176.1665,14217.0
2019-06-27 15:05:00,205.89,206.0,205.76,206.0,9445.0,176.1323,176.2264,176.0211,176.2264,9445.0
2019-06-27 15:10:00,206.0,206.14,205.94,206.07,9345.0,176.2264,176.3462,176.1751,176.2863,9345.0
2019-06-27 15:15:00,206.02,206.07,205.82,205.87,13473.0,176.2435,176.2863,176.0724,176.1152,13473.0
2019-06-27 15:20:00,205.84,205.87,205.61,205.84,15412.0,176.0896,176.1152,175.8928,176.0896,15412.0
2019-06-27 15:25:00,205.86,206.05,205.75,205.97,19184.0,176.1067,176.2692,176.0126,176.2008,19184.0
2019-06-27 15:30:00,205.95,205.95,205.64,205.7,15164.0,176.1837,176.1837,175.9185,175.9698,15164.0
2019-06-27 15:35:00,205.74,205.86,205.55,205.86,32568.0,176.004,176.1067,175.8415,176.1067,32568.0
2019-06-27 15:40:00,205.89,205.98,205.6,205.64,49619.0,176.1323,176.2093,175.8842,175.9185,49619.0
2019-06-27 15:45:00,205.64,206.0,205.64,205.96,54546.0,175.9185,176.2264,175.9185,176.1922,54546.0
2019-06-27 15:50:00,205.96,206.08,205.59,205.62,72272.0,176.1922,176.2949,175.8757,175.9013,72272.0
2019-06-27 15:55:00,205.71,206.0,205.68,205.85,125873.0,175.9783,176.2264,175.9527,176.0981,125873.0
2019-06-28 09:30:00,206.06,206.88,205.46,205.76,24986.0,176.2778,176.9792,175.7645,176.0211,24986.0
2019-06-28 09:35:00,205.57,205.75,204.5,204.59,23263.0,175.8586,176.0126,174.9432,175.0202,23263.0
2019-06-28 09:40:00,204.82,205.0,204.32,204.32,18614.0,175.217,175.371,174.7892,174.7892,18614.0
2019-06-28 09:45:00,204.44,204.95,204.28,204.83,6360.0,174.8919,175.3282,174.755,175.2255,6360.0
2019-06-28 09:50:00,204.79,204.9,204.13,204.21,24636.0,175.1913,175.2854,174.6267,174.6951,24636.0
2019-06-28 09:55:00,204.27,204.5,203.78,204.07,23119.0,174.7465,174.9432,174.3273,174.5754,23119.0
2019-06-28 10:00:00,204.13,204.41,204.06,204.41,16877.0,174.6267,174.8662,174.5668,174.8662,16877.0
2019-06-28 10:05:00,204.43,204.94,204.22,204.93,11275.0,174.8833,175.3196,174.7037,175.3111,11275.0
2019-06-28 10:10:00,204.9,204.97,204.32,204.32,7156.0,175.2854,175.3453,174.7892,174.7892,7156.0
2019-06-28 10:15:00,204.43,204.53,204.13,204.19,4840.0,174.8833,174.9689,174.6267,174.678,4840.0
2019-06-28 10:20:00,204.29,204.33,204.07,204.15,5519.0,174.7636,174.7978,174.5754,174.6438,5519.0
2019-06-28 10:25:00,204.17,204.26,204.02,204.18,16459.0,174.6609,174.7379,174.5326,174.6695,16459.0
2019-06-28 10:30:00,204.21,204.63,204.2,204.43,27338.0,174.6951,175.0544,174.6866,174.8833,27338.0
2019-06-28 10:35:00,204.41,204.66,204.29,204.4,42073.0,174.8662,175.0801,174.7636,174.8577,42073.0
2019-06-28 10:40:00,204.44,204.93,204.34,204.9,21841.0,174.8919,175.3111,174.8064,175.2854,21841.0
2019-06-28 10:45:00,204.94,205.17,204.79,204.82,17215.0,175.3196,175.5164,175.1913,175.217,17215.0
2019-06-28 10:50:00,204.88,204.95,204.73,204.86,11334.0,175.2683,175.3282,175.14,175.2512,11334.0
2019-06-28 10:55:00,204.86,204.99,204.72,204.79,13033.0,175.2512,175.3624,175.1314,175.1913,13033.0
2019-06-28 11:00:00,204.73,204.82,204.63,204.82,3706.0,175.14,175.217,175.0544,175.217,3706.0
2019-06-28 11:05:00,204.81,204.92,204.72,204.84,5550.0,175.2084,175.3025,175.1314,175.2341,5550.0
2019-06-28 11:10:00,204.82,204.92,204.74,204.8,4826.0,175.217,175.3025,175.1485,175.1999,4826.0
2019-06-28 11:15:00,204.82,204.91,204.72,204.84,8514.0,175.217,175.294,175.1314,175.2341,8514.0
2019-06-28 11:20:00,204.86,205.0,204.82,204.84,6090.0,175.2512,175.371,175.217,175.2341,6090.0
2019-06-28 11:25:00,204.84,204.9,204.78,204.78,5804.0,175.2341,175.2854,175.1828,175.1828,5804.0
2019-06-28 11:30:00,204.78,204.97,204.78,204.88,12566.0,175.1828,175.3453,175.1828,175.2683,12566.0
2019-06-28 11:35:00,204.94,205.0,204.74,204.76,4479.0,175.3196,175.371,175.1485,175.1656,4479.0
2019-06-28 11:40:00,204.74,204.9,204.67,204.86,5247.0,175.1485,175.2854,175.0887,175.2512,5247.0
2019-06-28 11:45:00,204.82,204.86,204.67,204.72,2626.0,175.217,175.2512,175.0887,175.1314,2626.0
2019-06-28 11:50:00,204.7,204.7,204.44,204.52,4677.0,175.1143,175.1143,174.8919,174.9603,4677.0
2019-06-28 11:55:00,204.57,204.69,204.53,204.65,3636.0,175.0031,175.1058,174.9689,175.0715,3636.0
2019-06-28 12:00:00,204.64,204.91,204.63,204.83,3752.0,175.063,175.294,175.0544,175.2255,3752.0
2019-06-28 12:05:00,204.86,205.04,204.85,205.03,6179.0,175.2512,175.4052,175.2426,175.3966,6179.0
2019-06-28 12:10:00,204.99,205.0,204.77,204.85,8127.0,175.3624,175.371,175.1742,175.2426,8127.0
2019-06-28 12:15:00,204.87,205.05,204.84,205.02,11847.0,175.2597,175.4137,175.2341,175.3881,11847.0
2019-06-28 12:20:00,205.06,205.38,205.06,205.33,10596.0,175.4223,175.696,175.4223,175.6533,10596.0
2019-06-28 12:25:00,205.28,205.4,205.27,205.33,3529.0,175.6105,175.7131,175.6019,175.6533,3529.0
2019-06-28 12:30:00,205.33,205.42,205.26,205.35,4400.0,175.6533,175.7303,175.5934,175.6704,4400.0
2019-06-28 12:35:00,205.29,205.39,205.22,205.35,6186.0,175.619,175.7046,175.5592,175.6704,6186.0
2019-06-28 12:40:00,205.33,205.46,205.33,205.36,6024.0,175.6533,175.7645,175.6533,175.6789,6024.0
2019-06-28 12:45:00,205.36,205.5,205.32,205.46,6133.0,175.6789,175.7987,175.6447,175.7645,6133.0
2019-06-28 12:50:00,205.49,205.59,205.45,205.48,16504.0,175.7901,175.8757,175.7559,175.7816,16504.0
2019-06-28 12:55:00,205.46,205.56,205.34,205.38,4155.0,175.7645,175.85,175.6618,175.696,4155.0
2019-06-28 13:00:00,205.33,205.37,205.13,205.28,2907.0,175.6533,175.6875,175.4822,175.6105,2907.0
2019-06-28 13:05:00,205.25,205.3,205.11,205.12,9570.0,175.5848,175.6276,175.4651,175.4736,9570.0
2019-06-28 13:10:00,205.08,205.15,204.97,204.97,9993.0,175.4394,175.4993,175.3453,175.3453,9993.0
2019-06-28 13:15:00,204.96,205.1,204.85,204.94,12905.0,175.3367,175.4565,175.2426,175.3196,12905.0
2019-06-28 13:20:00,204.93,204.98,204.82,204.84,7983.0,175.3111,175.3538,175.217,175.2341,7983.0
2019-06-28 13:25:00,204.84,205.04,204.8,204.99,10411.0,175.2341,175.4052,175.1999,175.3624,10411.0
2019-06-28 13:30:00,204.99,205.04,204.91,204.99,10625.0,175.3624,175.4052,175.294,175.3624,10625.0
2019-06-28 13:35:00,205.02,205.07,204.91,205.03,11366.0,175.3881,175.4308,175.294,175.3966,11366.0
2019-06-28 13:40:00,205.03,205.14,204.99,205.09,17872.0,175.3966,175.4907,175.3624,175.448,17872.0
2019-06-28 13:45:00,205.11,205.25,205.04,205.1,9131.0,175.4651,175.5848,175.4052,175.4565,9131.0
2019-06-28 13:50:00,205.15,205.15,205.05,205.11,2227.0,175.4993,175.4993,175.4137,175.4651,2227.0
2019-06-28 13:55:00,205.06,205.14,204.96,205.12,10327.0,175.4223,175.4907,175.3367,175.4736,10327.0
2019-06-28 14:00:00,205.11,205.16,204.99,204.99,6841.0,175.4651,175.5078,175.3624,175.3624,6841.0
2019-06-28 14:05:00,204.96,205.03,204.85,204.92,7996.0,175.3367,175.3966,175.2426,175.3025,7996.0
2019-06-28 14:10:00,204.92,204.92,204.59,204.62,16696.0,175.3025,175.3025,175.0202,175.0459,16696.0
2019-06-28 14:15:00,204.59,204.59,204.27,204.3,17383.0,175.0202,175.0202,174.7465,174.7721,17383.0
2019-06-28 14:20:00,204.32,204.44,204.21,204.31,25542.0,174.7892,174.8919,174.6951,174.7807,25542.0
2019-06-28 14:25:00,204.37,204.52,204.17,204.28,44818.0,174.832,174.9603,174.6609,174.755,44818.0
2019-06-28 14:30:00,204.31,204.36,204.15,204.16,31770.0,174.7807,174.8235,174.6438,174.6524,31770.0
2019-06-28 14:35:00,204.19,204.26,204.03,204.06,27900.0,174.678,174.7379,174.5412,174.5668,27900.0
2019-06-28 14:40:00,204.03,204.08,203.86,204.06,26432.0,174.5412,174.5839,174.3957,174.5668,26432.0
2019-06-28 14:45:00,204.04,204.22,204.0,204.07,16411.0,174.5497,174.7037,174.5155,174.5754,16411.0
2019-06-28 14:50:00,204.07,204.12,203.84,203.91,18798.0,174.5754,174.6181,174.3786,174.4385,18798.0
2019-06-28 14:55:00,203.95,203.95,203.72,203.78,36688.0,174.4727,174.4727,174.276,174.3273,36688.0
2019-06-28 15:00:00,203.79,204.0,203.69,203.97,22762.0,174.3358,174.5155,174.2503,174.4898,22762.0
2019-06-28 15:05:00,203.96,204.33,203.96,204.29,12275.0,174.4813,174.7978,174.4813,174.7636,12275.0
2019-06-28 15:10:00,204.27,204.39,204.16,204.19,12983.0,174.7465,174.8491,174.6524,174.678,12983.0
2019-06-28 15:15:00,204.19,204.19,203.74,203.83,42212.0,174.678,174.678,174.2931,174.3701,42212.0
2019-06-28 15:20:00,203.78,204.19,203.72,204.01,57295.0,174.3273,174.678,174.276,174.524,57295.0
2019-06-28 15:25:00,204.04,204.19,203.96,204.19,19993.0,174.5497,174.678,174.4813,174.678,19993.0
2019-06-28 15:30:00,204.15,204.26,204.0,204.06,18287.0,174.6438,174.7379,174.5155,174.5668,18287.0
2019-06-28 15:35:00,204.11,204.14,203.62,203.87,60344.0,174.6096,174.6353,174.1904,174.4043,60344.0
2019-06-28 15:40:00,203.83,204.02,203.72,203.75,52425.0,174.3701,174.5326,174.276,174.3016,52425.0
2019-06-28 15:45:00,203.78,204.17,203.74,204.05,48155.0,174.3273,174.6609,174.2931,174.5583,48155.0
2019-06-28 15:50:00,204.07,204.21,203.81,204.07,93572.0,174.5754,174.6951,174.353,174.5754,93572.0
2019-06-28 15:55:00,204.14,204.5,203.68,204.33,291154.0,174.6353,174.9432,174.2417,174.7978,291154.0
2019-07-01 09:30:00,205.0,205.5,202.56,203.81,56202.0,175.371,175.7987,173.2836,174.353,56202.0
2019-07-01 09:35:00,203.57,204.56,203.56,203.9,31150.0,174.1476,174.9946,174.1391,174.4299,31150.0
2019-07-01 09:40:00,203.8,203.93,202.72,202.72,11261.0,174.3444,174.4556,173.4205,173.4205,11261.0
2019-07-01 09:45:00,202.7,202.74,201.82,201.97,32850.0,173.4034,173.4376,172.6506,172.7789,32850.0
2019-07-01 09:50:00,202.02,202.02,201.11,201.23,25029.0,172.8217,172.8217,172.0432,172.1458,25029.0
2019-07-01 09:55:00,201.22,201.47,200.85,201.13,21107.0,172.1373,172.3512,171.8208,172.0603,21107.0
2019-07-01 10:00:00,201.21,201.47,200.14,200.97,22458.0,172.1287,172.3512,171.2134,171.9234,22458.0
2019-07-01 10:05:00,200.87,201.22,200.32,200.33,25637.0,171.8379,172.1373,171.3674,171.3759,25637.0
2019-07-01 10:10:00,200.32,200.49,199.75,199.81,34319.0,171.3674,171.5128,170.8798,170.9311,34319.0
2019-07-01 10:15:00,199.95,200.14,199.48,199.78,30931.0,171.0508,171.2134,170.6488,170.9054,30931.0
2019-07-01 10:20:00,199.9,200.43,199.87,200.1,27372.0,171.0081,171.4615,170.9824,171.1792,27372.0
2019-07-01 10:25:00,200.21,200.76,199.98,200.7,29868.0,171.2733,171.7438,171.0765,171.6924,29868.0
2019-07-01 10:30:00,200.71,201.14,200.66,200.98,30143.0,171.701,172.0689,171.6582,171.932,30143.0
2019-07-01 10:35:00,201.03,201.39,201.01,201.15,15413.0,171.9748,172.2827,171.9576,172.0774,15413.0
2019-07-01 10:40:00,201.09,201.17,200.9,201.01,10229.0,172.0261,172.0945,171.8635,171.9576,10229.0
2019-07-01 10:45:00,201.0,201.22,200.68,200.96,16269.0,171.9491,172.1373,171.6753,171.9149,16269.0
2019-07-01 10:50:00,200.99,201.29,200.88,200.88,13351.0,171.9405,172.1972,171.8464,171.8464,13351.0
2019-07-01 10:55:00,200.87,200.87,200.59,200.59,8170.0,171.8379,171.8379,171.5983,171.5983,8170.0
2019-07-01 11:00:00,200.58,200.7,200.37,200.37,15532.0,171.5898,171.6924,171.4101,171.4101,15532.0
2019-07-01 11:05:00,200.36,200.69,200.35,200.58,21039.0,171.4016,171.6839,171.393,171.5898,21039.0
2019-07-01 11:10:00,200.53,200.77,200.46,200.75,12025.0,171.547,171.7523,171.4871,171.7352,12025.0
2019-07-01 11:15:00,200.79,200.97,200.61,200.92,11225.0,171.7694,171.9234,171.6155,171.8806,11225.0
2019-07-01 11:20:00,200.86,201.27,200.78,200.98,17231.0,171.8293,172.1801,171.7609,171.932,17231.0
2019-07-01 11:25:00,200.97,200.97,200.47,200.55,13576.0,171.9234,171.9234,171.4957,171.5641,13576.0
2019-07-01 11:30:00,200.5,201.13,200.46,201.12,23811.0,171.5214,172.0603,171.4871,172.0517,23811.0
2019-07-01 11:35:00,201.09,201.45,201.0,201.41,22943.0,172.0261,172.334,171.9491,172.2998,22943.0
2019-07-01 11:40:00,201.46,201.58,201.15,201.16,8440.0,172.3426,172.4453,172.0774,172.086,8440.0
2019-07-01 11:45:00,201.22,201.31,201.13,201.17,9200.0,172.1373,172.2143,172.0603,172.0945,9200.0
2019-07-01 11:50:00,201.17,201.38,201.13,201.23,14066.0,172.0945,172.2742,172.0603,172.1458,14066.0
2019-07-01 11:55:00,201.17,201.17,200.88,200.98,18644.0,172.0945,172.0945,171.8464,171.932,18644.0
2019-07-01 12:00:00,201.0,201.21,200.81,201.12,14116.0,171.9491,172.1287,171.7865,172.0517,14116.0
2019-07-01 12:05:00,201.12,201.33,201.07,201.2,12770.0,172.0517,172.2314,172.009,172.1202,12770.0
2019-07-01 12:10:00,201.2,201.28,200.85,200.96,28742.0,172.1202,172.1886,171.8208,171.9149,28742.0
2019-07-01 12:15:00,200.99,201.03,200.79,200.92,35708.0,171.9405,171.9748,171.7694,171.8806,35708.0
2019-07-01 12:20:00,200.91,201.09,200.87,200.95,13711.0,171.8721,172.0261,171.8379,171.9063,13711.0
2019-07-01 12:25:00,200.94,201.04,200.84,201.01,14414.0,171.8978,171.9833,171.8122,171.9576,14414.0
2019-07-01 12:30:00,201.01,201.07,200.9,201.07,17333.0,171.9576,172.009,171.8635,172.009,17333.0
2019-07-01 12:35:00,201.02,201.22,200.99,201.21,27088.0,171.9662,172.1373,171.9405,172.1287,27088.0
2019-07-01 12:40:00,201.15,201.23,200.85,200.95,17148.0,172.0774,172.1458,171.8208,171.9063,17148.0
2019-07-01 12:45:00,200.92,201.12,200.87,201.07,17076.0,171.8806,172.0517,171.8379,172.009,17076.0
2019-07-01 12:50:00,201.06,201.16,200.93,200.97,15593.0,172.0004,172.086,171.8892,171.9234,15593.0
2019-07-01 12:55:00,200.94,201.2,200.93,201.04,11515.0,171.8978,172.1202,171.8892,171.9833,11515.0
2019-07-01 13:00:00,201.03,201.13,200.96,201.05,12099.0,171.9748,172.0603,171.9149,171.9919,12099.0
2019-07-01 13:05:00,201.05,201.36,201.04,201.3,13416.0,171.9919,172.2571,171.9833,172.2057,13416.0
2019-07-01 13:10:00,201.33,201.55,201.12,201.35,34447.0,172.2314,172.4196,172.0517,172.2485,34447.0
2019-07-01 13:15:00,201.29,201.36,201.03,201.34,76133.0,172.1972,172.2571,171.9748,172.2399,76133.0
2019-07-01 13:20:00,201.4,201.76,201.4,201.71,11618.0,172.2913,172.5992,172.2913,172.5565,11618.0
2019-07-01 13:25:00,201.7,201.7,201.46,201.51,13001.0,172.5479,172.5479,172.3426,172.3854,13001.0
2019-07-01 13:30:00,201.53,201.55,201.32,201.33,17969.0,172.4025,172.4196,172.2228,172.2314,17969.0
2019-07-01 13:35:00,201.38,201.55,201.35,201.48,12482.0,172.2742,172.4196,172.2485,172.3597,12482.0
2019-07-01 13:40:00,201.5,201.76,201.47,201.48,16511.0,172.3768,172.5992,172.3512,172.3597,16511.0
2019-07-01 13:45:00,201.5,201.68,201.41,201.52,19899.0,172.3768,172.5308,172.2998,172.3939,19899.0
2019-07-01 13:50:00,201.55,201.59,201.24,201.45,47964.0,172.4196,172.4538,172.1544,172.334,47964.0
2019-07-01 13:55:00,201.47,201.6,201.37,201.54,80185.0,172.3512,172.4624,172.2656,172.411,80185.0
2019-07-01 14:00:00,201.5,201.78,201.5,201.78,21923.0,172.3768,172.6164,172.3768,172.6164,21923.0
2019-07-01 14:05:00,201.74,201.74,201.55,201.61,13199.0,172.5821,172.5821,172.4196,172.4709,13199.0
2019-07-01 14:10:00,201.65,201.9,201.6,201.75,20402.0,172.5051,172.719,172.4624,172.5907,20402.0
2019-07-01 14:15:00,201.81,201.92,201.7,201.76,52677.0,172.642,172.7361,172.5479,172.5992,52677.0
2019-07-01 14:20:00,201.78,201.86,201.56,201.64,47483.0,172.6164,172.6848,172.4281,172.4966,47483.0
2019-07-01 14:25:00,201.7,201.75,201.48,201.5,21532.0,172.5479,172.5907,172.3597,172.3768,21532.0
2019-07-01 14:30:00,201.51,201.68,201.51,201.63,16769.0,172.3854,172.5308,172.3854,172.488,16769.0
2019-07-01 14:35:00,201.64,201.71,201.55,201.67,9355.0,172.4966,172.5565,172.4196,172.5223,9355.0
2019-07-01 14:40:00,201.64,201.72,201.55,201.64,21360.0,172.4966,172.565,172.4196,172.4966,21360.0
2019-07-01 14:45:00,201.64,201.69,201.54,201.67,30121.0,172.4966,172.5394,172.411,172.5223,30121.0
2019-07-01 14:50:00,201.67,201.85,201.63,201.81,17148.0,172.5223,172.6762,172.488,172.642,17148.0
2019-07-01 14:55:00,201.8,201.81,201.48,201.59,43156.0,172.6335,172.642,172.3597,172.4538,43156.0
2019-07-01 15:00:00,201.6,201.94,201.53,201.71,25947.0,172.4624,172.7532,172.4025,172.5565,25947.0
2019-07-01 15:05:00,201.74,201.78,201.57,201.68,16854.0,172.5821,172.6164,172.4367,172.5308,16854.0
2019-07-01 15:10:00,201.63,201.79,201.61,201.63,34145.0,172.488,172.6249,172.4709,172.488,34145.0
2019-07-01 15:15:00,201.62,201.63,201.5,201.55,32971.0,172.4795,172.488,172.3768,172.4196,32971.0
2019-07-01 15:20:00,201.53,201.6,201.26,201.58,16124.0,172.4025,172.4624,172.1715,172.4453,16124.0
2019-07-01 15:25:00,201.57,201.64,201.34,201.43,24158.0,172.4367,172.4966,172.2399,172.3169,24158.0
2019-07-01 15:30:00,201.47,201.62,201.19,201.38,50160.0,172.3512,172.4795,172.1116,172.2742,50160.0
2019-07-01 15:35:00,201.39,201.72,201.38,201.65,80768.0,172.2827,172.565,172.2742,172.5051,80768.0
2019-07-01 15:40:00,201.67,201.91,201.63,201.86,60494.0,172.5223,172.7276,172.488,172.6848,60494.0
2019-07-01 15:45:00,201.87,202.64,201.8,202.58,52498.0,172.6933,173.3521,172.6335,173.3007,52498.0
2019-07-01 15:50:00,202.7,202.94,202.53,202.91,49443.0,173.4034,173.6087,173.258,173.583,49443.0
2019-07-01 15:55:00,202.95,203.02,202.22,202.3,75014.0,173.6172,173.6771,172.9928,173.0612,75014.0
2019-07-02 09:30:00,202.92,203.81,202.68,203.49,48784.0,173.5916,174.353,173.3863,174.0792,48784.0
2019-07-02 09:35:00,203.47,204.13,203.03,204.0,12427.0,174.0621,174.6267,173.6857,174.5155,12427.0
2019-07-02 09:40:00,204.08,204.35,203.37,204.35,34661.0,174.5839,174.8149,173.9765,174.8149,34661.0
2019-07-02 09:45:00,204.27,204.4,203.95,204.26,31844.0,174.7465,174.8577,174.4727,174.7379,31844.0
2019-07-02 09:50:00,204.2,204.64,203.94,204.41,26557.0,174.6866,175.063,174.4642,174.8662,26557.0
2019-07-02 09:55:00,204.54,204.85,204.37,204.7,40841.0,174.9774,175.2426,174.832,175.1143,40841.0
2019-07-02 10:00:00,204.77,204.82,204.36,204.52,69750.0,175.1742,175.217,174.8235,174.9603,69750.0
2019-07-02 10:05:00,204.53,205.13,204.45,205.13,27654.0,174.9689,175.4822,174.9005,175.4822,27654.0
2019-07-02 10:10:00,205.11,205.15,204.54,204.61,20310.0,175.4651,175.4993,174.9774,175.0373,20310.0
2019-07-02 10:15:00,204.73,204.9,204.4,204.68,126026.0,175.14,175.2854,174.8577,175.0972,126026.0
2019-07-02 10:20:00,204.68,204.83,204.45,204.74,170600.0,175.0972,175.2255,174.9005,175.1485,170600.0
2019-07-02 10:25:00,204.71,204.92,204.61,204.75,31594.0,175.1229,175.3025,175.0373,175.1571,31594.0
2019-07-02 10:30:00,204.78,204.92,204.63,204.87,32287.0,175.1828,175.3025,175.0544,175.2597,32287.0
2019-07-02 10:35:00,204.81,205.02,204.63,204.98,39903.0,175.2084,175.3881,175.0544,175.3538,39903.0
2019-07-02 10:40:00,205.0,205.12,204.66,204.72,42787.0,175.371,175.4736,175.0801,175.1314,42787.0
2019-07-02 10:45:00,204.67,205.11,204.67,205.02,50603.0,175.0887,175.4651,175.0887,175.3881,50603.0
2019-07-02 10:50:00,205.05,205.05,204.94,205.0,31599.0,175.4137,175.4137,175.3196,175.371,31599.0
2019-07-02 10:55:00,205.02,205.05,204.54,204.79,44411.0,175.3881,175.4137,174.9774,175.1913,44411.0
2019-07-02 11:00:00,204.84,205.07,204.75,204.91,50308.0,175.2341,175.4308,175.1571,175.294,50308.0
2019-07-02 11:05:00,204.95,205.17,204.91,205.0,43985.0,175.3282,175.5164,175.294,175.371,43985.0
2019-07-02 11:10:00,205.01,205.04,204.85,204.93,7341.0,175.3795,175.4052,175.2426,175.3111,7341.0
2019-07-02 11:15:00,204.98,205.07,204.88,205.05,12408.0,175.3538,175.4308,175.2683,175.4137,12408.0
2019-07-02 11:20:00,205.05,205.23,205.0,205.12,20209.0,175.4137,175.5677,175.371,175.4736,20209.0
2019-07-02 11:25:00,205.12,205.12,204.87,204.88,6885.0,175.4736,175.4736,175.2597,175.2683,6885.0
2019-07-02 11:30:00,204.94,205.0,204.91,204.91,5765.0,175.3196,175.371,175.294,175.294,5765.0
2019-07-02 11:35:00,204.92,205.05,204.86,204.93,9465.0,175.3025,175.4137,175.2512,175.3111,9465.0
2019-07-02 11:40:00,204.87,205.03,204.76,204.98,7501.0,175.2597,175.3966,175.1656,175.3538,7501.0
2019-07-02 11:45:00,205.01,205.06,204.87,205.0,7424.0,175.3795,175.4223,175.2597,175.371,7424.0
2019-07-02 11:50:00,205.0,205.08,204.9,205.02,7213.0,175.371,175.4394,175.2854,175.3881,7213.0
2019-07-02 11:55:00,205.05,205.05,204.87,204.96,9870.0,175.4137,175.4137,175.2597,175.3367,9870.0
2019-07-02 12:00:00,204.97,205.15,204.93,205.13,17314.0,175.3453,175.4993,175.3111,175.4822,17314.0
2019-07-02 12:05:00,205.13,205.2,205.06,205.15,23703.0,175.4822,175.5421,175.4223,175.4993,23703.0
2019-07-02 12:10:00,205.15,205.23,205.06,205.14,23431.0,175.4993,175.5677,175.4223,175.4907,23431.0
2019-07-02 12:15:00,205.16,205.41,205.14,205.39,48882.0,175.5078,175.7217,175.4907,175.7046,48882.0
2019-07-02 12:20:00,205.42,205.59,205.28,205.51,10987.0,175.7303,175.8757,175.6105,175.8072,10987.0
2019-07-02 12:25:00,205.54,205.6,205.36,205.52,8655.0,175.8329,175.8842,175.6789,175.8158,8655.0
2019-07-02 12:30:00,205.58,205.63,205.47,205.47,16338.0,175.8671,175.9099,175.773,175.773,16338.0
2019-07-02 12:35:00,205.44,205.61,205.35,205.56,9218.0,175.7474,175.8928,175.6704,175.85,9218.0
2019-07-02 12:40:00,205.57,205.69,205.54,205.62,7089.0,175.8586,175.9612,175.8329,175.9013,7089.0
2019-07-02 12:45:00,205.59,205.85,205.59,205.76,10179.0,175.8757,176.0981,175.8757,176.0211,10179.0
2019-07-02 12:50:00,205.77,205.82,205.49,205.81,71944.0,176.0297,176.0724,175.7901,176.0639,71944.0
2019-07-02 12:55:00,205.83,205.93,205.6,205.62,12219.0,176.081,176.1665,175.8842,175.9013,12219.0
2019-07-02 13:00:00,205.63,205.67,205.53,205.58,6302.0,175.9099,175.9441,175.8244,175.8671,6302.0
2019-07-02 13:05:00,205.6,205.86,205.57,205.86,6032.0,175.8842,176.1067,175.8586,176.1067,6032.0
2019-07-02 13:10:00,205.93,206.02,205.67,205.78,26184.0,176.1665,176.2435,175.9441,176.0382,26184.0
2019-07-02 13:15:00,205.77,206.01,205.77,205.98,7551.0,176.0297,176.235,176.0297,176.2093,7551.0
2019-07-02 13:20:00,205.94,206.04,205.74,205.86,24234.0,176.1751,176.2606,176.004,176.1067,24234.0
2019-07-02 13:25:00,205.88,205.98,205.86,205.95,7513.0,176.1238,176.2093,176.1067,176.1837,7513.0
2019-07-02 13:30:00,205.95,206.04,205.88,205.92,4987.0,176.1837,176.2606,176.1238,176.158,4987.0
2019-07-02 13:35:00,205.97,206.04,205.9,206.0,7080.0,176.2008,176.2606,176.1409,176.2264,7080.0
2019-07-02 13:40:00,205.98,206.04,205.9,205.92,6500.0,176.2093,176.2606,176.1409,176.158,6500.0
2019-07-02 13:45:00,205.93,206.02,205.91,205.95,8243.0,176.1665,176.2435,176.1494,176.1837,8243.0
2019-07-02 13:50:00,205.98,206.06,205.92,205.94,16645.0,176.2093,176.2778,176.158,176.1751,16645.0
2019-07-02 13:55:00,205.93,205.95,205.82,205.86,11371.0,176.1665,176.1837,176.0724,176.1067,11371.0
2019-07-02 14:00:00,205.84,206.14,205.84,206.03,10977.0,176.0896,176.3462,176.0896,176.2521,10977.0
2019-07-02 14:05:00,206.09,206.12,206.0,206.07,6448.0,176.3034,176.3291,176.2264,176.2863,6448.0
2019-07-02 14:10:00,206.08,206.15,206.03,206.06,8713.0,176.2949,176.3547,176.2521,176.2778,8713.0
2019-07-02 14:15:00,206.01,206.03,205.96,206.0,18187.0,176.235,176.2521,176.1922,176.2264,18187.0
2019-07-02 14:20:00,206.01,206.15,205.97,206.11,12578.0,176.235,176.3547,176.2008,176.3205,12578.0
2019-07-02 14:25:00,206.15,206.15,205.96,205.98,7465.0,176.3547,176.3547,176.1922,176.2093,7465.0
2019-07-02 14:30:00,205.96,206.15,205.91,206.15,8904.0,176.1922,176.3547,176.1494,176.3547,8904.0
2019-07-02 14:35:00,206.16,206.18,206.0,206.03,11528.0,176.3633,176.3804,176.2264,176.2521,11528.0
2019-07-02 14:40:00,206.05,206.15,205.95,206.1,15117.0,176.2692,176.3547,176.1837,176.312,15117.0
2019-07-02 14:45:00,206.12,206.17,205.91,206.16,50671.0,176.3291,176.3719,176.1494,176.3633,50671.0
2019-07-02 14:50:00,206.17,206.18,206.05,206.09,11285.0,176.3719,176.3804,176.2692,176.3034,11285.0
2019-07-02 14:55:00,206.11,206.19,206.02,206.13,12567.0,176.3205,176.389,176.2435,176.3376,12567.0
2019-07-02 15:00:00,206.13,206.22,205.94,206.08,14776.0,176.3376,176.4146,176.1751,176.2949,14776.0
2019-07-02 15:05:00,206.1,206.18,206.06,206.06,12930.0,176.312,176.3804,176.2778,176.2778,12930.0
2019-07-02 15:10:00,206.06,206.07,205.8,205.85,27901.0,176.2778,176.2863,176.0553,176.0981,27901.0
2019-07-02 15:15:00,205.83,205.98,205.83,205.92,9990.0,176.081,176.2093,176.081,176.158,9990.0
2019-07-02 15:20:00,205.94,205.97,205.86,205.89,11126.0,176.1751,176.2008,176.1067,176.1323,11126.0
2019-07-02 15:25:00,205.89,205.99,205.81,205.85,12486.0,176.1323,176.2179,176.0639,176.0981,12486.0
2019-07-02 15:30:00,205.86,205.99,205.78,205.98,23166.0,176.1067,176.2179,176.0382,176.2093,23166.0
2019-07-02 15:35:00,205.99,206.22,205.94,206.11,21897.0,176.2179,176.4146,176.1751,176.3205,21897.0
2019-07-02 15:40:00,206.08,206.23,206.0,206.05,18590.0,176.2949,176.4232,176.2264,176.2692,18590.0
2019-07-02 15:45:00,206.01,206.14,205.59,205.65,83198.0,176.235,176.3462,175.8757,175.927,83198.0
2019-07-02 15:50:00,205.64,205.83,205.45,205.6,109847.0,175.9185,176.081,175.7559,175.8842,109847.0
2019-07-02 15:55:00,205.63,205.88,205.48,205.67,244987.0,175.9099,176.1238,175.7816,175.9441,244987.0
2019-07-03 09:30:00,206.41,207.51,206.4,207.29,40435.0,176.5772,177.5182,176.5686,177.33,40435.0
2019-07-03 09:35:00,207.36,208.34,207.15,207.55,22501.0,177.3899,178.2282,177.2102,177.5524,22501.0
2019-07-03 09:40:00,207.55,207.66,207.2,207.43,37456.0,177.5524,177.6465,177.253,177.4497,37456.0
2019-07-03 09:45:00,207.55,208.15,207.49,208.12,14377.0,177.5524,178.0657,177.5011,178.04,14377.0
2019-07-03 09:50:00,208.07,208.59,208.02,208.59,12738.0,177.9972,178.4421,177.9545,178.4421,12738.0
2019-07-03 09:55:00,208.6,209.11,208.6,209.04,14946.0,178.4506,178.8869,178.4506,178.8271,14946.0
2019-07-03 10:00:00,209.08,209.57,208.88,209.52,21047.0,178.8613,179.2804,178.6902,179.2377,21047.0
2019-07-03 10:05:00,209.55,209.87,209.39,209.86,15409.0,179.2633,179.5371,179.1265,179.5285,15409.0
2019-07-03 10:10:00,209.84,210.26,209.64,210.26,14463.0,179.5114,179.8707,179.3403,179.8707,14463.0
2019-07-03 10:15:00,210.3,210.62,210.22,210.5,17890.0,179.9049,180.1787,179.8365,180.076,17890.0
2019-07-03 10:20:00,210.53,210.72,210.41,210.72,17060.0,180.1017,180.2642,179.999,180.2642,17060.0
2019-07-03 10:25:00,210.69,210.89,210.38,210.85,19133.0,180.2386,180.4097,179.9734,180.3754,19133.0
2019-07-03 10:30:00,210.82,211.2,210.74,210.78,29042.0,180.3498,180.6749,180.2813,180.3156,29042.0
2019-07-03 10:35:00,210.85,211.14,210.77,211.05,15169.0,180.3754,180.6235,180.307,180.5465,15169.0
2019-07-03 10:40:00,211.02,211.1,210.74,210.91,14182.0,180.5209,180.5893,180.2813,180.4268,14182.0
2019-07-03 10:45:00,210.9,211.24,210.85,210.94,49536.0,180.4182,180.7091,180.3754,180.4524,49536.0
2019-07-03 10:50:00,210.99,210.99,210.32,210.57,20777.0,180.4952,180.4952,179.922,180.1359,20777.0
2019-07-03 10:55:00,210.55,211.57,210.51,211.49,14116.0,180.1188,180.9914,180.0846,180.9229,14116.0
2019-07-03 11:00:00,211.53,211.78,211.46,211.53,18150.0,180.9572,181.171,180.8973,180.9572,18150.0
2019-07-03 11:05:00,211.65,211.89,211.61,211.62,13677.0,181.0598,181.2651,181.0256,181.0342,13677.0
2019-07-03 11:10:00,211.62,211.72,211.29,211.32,12467.0,181.0342,181.1197,180.7519,180.7775,12467.0
2019-07-03 11:15:00,211.32,211.32,210.71,210.71,10802.0,180.7775,180.7775,180.2557,180.2557,10802.0
2019-07-03 11:20:00,210.65,210.72,210.02,210.08,21497.0,180.2044,180.2642,179.6654,179.7167,21497.0
2019-07-03 11:25:00,210.02,210.27,209.94,210.09,15203.0,179.6654,179.8793,179.597,179.7253,15203.0
2019-07-03 11:30:00,210.15,210.53,210.0,210.39,20403.0,179.7766,180.1017,179.6483,179.9819,20403.0
2019-07-03 11:35:00,210.38,210.38,210.05,210.21,19153.0,179.9734,179.9734,179.6911,179.8279,19153.0
2019-07-03 11:40:00,210.24,210.35,210.12,210.25,14514.0,179.8536,179.9477,179.751,179.8622,14514.0
2019-07-03 11:45:00,210.23,210.32,209.95,210.16,25157.0,179.8451,179.922,179.6055,179.7852,25157.0
2019-07-03 11:50:00,210.13,210.28,209.99,210.27,19842.0,179.7595,179.8878,179.6397,179.8793,19842.0
2019-07-03 11:55:00,210.27,210.36,210.21,210.32,15242.0,179.8793,179.9563,179.8279,179.922,15242.0
2019-07-03 12:00:00,210.31,210.34,210.16,210.24,13507.0,179.9135,179.9392,179.7852,179.8536,13507.0
2019-07-03 12:05:00,210.23,210.35,210.15,210.21,14069.0,179.8451,179.9477,179.7766,179.8279,14069.0
2019-07-03 12:10:00,210.18,210.32,210.13,210.21,18143.0,179.8023,179.922,179.7595,179.8279,18143.0
2019-07-03 12:15:00,210.23,210.45,210.22,210.45,12057.0,179.8451,180.0333,179.8365,180.0333,12057.0
2019-07-03 12:20:00,210.46,210.72,210.41,210.6,16121.0,180.0418,180.2642,179.999,180.1616,16121.0
2019-07-03 12:25:00,210.66,210.88,210.58,210.84,21917.0,180.2129,180.4011,180.1445,180.3669,21917.0
2019-07-03 12:30:00,210.81,210.87,210.25,210.25,18626.0,180.3412,180.3926,179.8622,179.8622,18626.0
2019-07-03 12:35:00,210.25,210.27,210.04,210.04,23567.0,179.8622,179.8793,179.6825,179.6825,23567.0
2019-07-03 12:40:00,210.07,210.19,210.02,210.13,19643.0,179.7082,179.8108,179.6654,179.7595,19643.0
2019-07-03 12:45:00,210.13,210.43,210.1,210.43,27839.0,179.7595,180.0162,179.7338,180.0162,27839.0
2019-07-03 12:50:00,210.42,210.44,209.87,210.07,44556.0,180.0076,180.0247,179.5371,179.7082,44556.0
2019-07-03 12:55:00,210.07,210.29,209.9,210.12,60540.0,179.7082,179.8964,179.5628,179.751,60540.0
2019-07-05 09:30:00,209.0,209.0,207.63,208.15,68971.0,178.7928,178.7928,177.6208,178.0657,68971.0
2019-07-05 09:35:00,208.15,208.19,207.32,207.34,8880.0,178.0657,178.0999,177.3556,177.3728,8880.0
2019-07-05 09:40:00,207.52,207.68,206.6,206.85,14479.0,177.5267,177.6636,176.7397,176.9536,14479.0
2019-07-05 09:45:00,206.88,206.89,206.22,206.56,5237.0,176.9792,176.9878,176.4146,176.7055,5237.0
2019-07-05 09:50:00,206.55,207.14,206.55,206.82,17847.0,176.6969,177.2017,176.6969,176.9279,17847.0
2019-07-05 09:55:00,206.72,206.85,206.31,206.31,8584.0,176.8424,176.9536,176.4916,176.4916,8584.0
2019-07-05 10:00:00,206.35,206.6,206.21,206.6,5733.0,176.5258,176.7397,176.4061,176.7397,5733.0
2019-07-05 10:05:00,206.63,207.11,206.61,207.11,11362.0,176.7654,177.176,176.7483,177.176,11362.0
2019-07-05 10:10:00,206.96,207.13,206.88,206.95,3860.0,177.0477,177.1931,176.9792,177.0391,3860.0
2019-07-05 10:15:00,206.88,206.99,206.63,206.74,3914.0,176.9792,177.0733,176.7654,176.8595,3914.0
2019-07-05 10:20:00,206.76,207.03,206.71,206.88,6710.0,176.8766,177.1076,176.8338,176.9792,6710.0
2019-07-05 10:25:00,207.0,207.6,207.0,207.48,7300.0,177.0819,177.5952,177.0819,177.4925,7300.0
2019-07-05 10:30:00,207.48,207.7,207.1,207.1,9648.0,177.4925,177.6807,177.1674,177.1674,9648.0
2019-07-05 10:35:00,207.13,207.38,207.02,207.31,8350.0,177.1931,177.407,177.099,177.3471,8350.0
2019-07-05 10:40:00,207.25,207.29,206.91,206.91,4300.0,177.2958,177.33,177.0049,177.0049,4300.0
2019-07-05 10:45:00,206.92,207.08,206.76,206.99,4688.0,177.0135,177.1503,176.8766,177.0733,4688.0
2019-07-05 10:50:00,206.99,207.2,206.87,207.12,6955.0,177.0733,177.253,176.9707,177.1846,6955.0
2019-07-05 10:55:00,207.13,207.42,206.99,207.42,4521.0,177.1931,177.4412,177.0733,177.4412,4521.0
2019-07-05 11:00:00,207.42,207.7,207.34,207.49,17563.0,177.4412,177.6807,177.3728,177.5011,17563.0
2019-07-05 11:05:00,207.51,207.58,207.31,207.57,8256.0,177.5182,177.5781,177.3471,177.5695,8256.0
2019-07-05 11:10:00,207.56,207.71,207.37,207.71,6596.0,177.561,177.6893,177.3984,177.6893,6596.0
2019-07-05 11:15:00,207.73,207.87,207.55,207.82,8647.0,177.7064,177.8262,177.5524,177.7834,8647.0
2019-07-05 11:20:00,207.86,207.9,207.76,207.81,8088.0,177.8176,177.8518,177.7321,177.7748,8088.0
2019-07-05 11:25:00,207.85,207.94,207.65,207.74,21938.0,177.809,177.886,177.6379,177.7149,21938.0
2019-07-05 11:30:00,207.73,208.0,207.67,208.0,14606.0,177.7064,177.9374,177.6551,177.9374,14606.0
2019-07-05 11:35:00,207.99,207.99,207.68,207.93,11129.0,177.9288,177.9288,177.6636,177.8775,11129.0
2019-07-05 11:40:00,207.96,208.0,207.73,207.97,9625.0,177.9031,177.9374,177.7064,177.9117,9625.0
2019-07-05 11:45:00,207.91,207.99,207.8,207.88,3268.0,177.8604,177.9288,177.7663,177.8347,3268.0
2019-07-05 11:50:00,207.94,208.14,207.9,208.12,4458.0,177.886,178.0571,177.8518,178.04,4458.0
2019-07-05 11:55:00,208.1,208.14,207.99,208.05,8301.0,178.0229,178.0571,177.9288,177.9801,8301.0
2019-07-05 12:00:00,208.04,208.06,208.01,208.01,900.0,177.9716,177.9887,177.9459,177.9459,900.0
2019-07-05 12:05:00,208.0,208.2,208.0,208.19,2945.0,177.9374,178.1085,177.9374,178.0999,2945.0
2019-07-05 12:10:00,208.19,208.29,208.09,208.13,3055.0,178.0999,178.1854,178.0144,178.0486,3055.0
2019-07-05 12:15:00,208.2,208.23,208.04,208.15,4216.0,178.1085,178.1341,177.9716,178.0657,4216.0
2019-07-05 12:20:00,208.07,208.19,208.02,208.14,3470.0,177.9972,178.0999,177.9545,178.0571,3470.0
2019-07-05 12:25:00,208.19,208.23,208.02,208.06,2227.0,178.0999,178.1341,177.9545,177.9887,2227.0
2019-07-05 12:30:00,208.08,208.15,208.02,208.08,3697.0,178.0058,178.0657,177.9545,178.0058,3697.0
2019-07-05 12:35:00,208.09,208.25,208.06,208.23,4526.0,178.0144,178.1512,177.9887,178.1341,4526.0
2019-07-05 12:40:00,208.27,208.47,208.25,208.36,6278.0,178.1683,178.3394,178.1512,178.2453,6278.0
2019-07-05 12:45:00,208.38,208.64,208.36,208.55,6299.0,178.2624,178.4849,178.2453,178.4079,6299.0
2019-07-05 12:50:00,208.56,208.56,208.34,208.41,3191.0,178.4164,178.4164,178.2282,178.2881,3191.0
2019-07-05 12:55:00,208.47,208.49,208.19,208.19,5130.0,178.3394,178.3565,178.0999,178.0999,5130.0
2019-07-05 13:00:00,208.19,208.22,208.0,208.01,5763.0,178.0999,178.1256,177.9374,177.9459,5763.0
2019-07-05 13:05:00,208.06,208.18,208.04,208.04,7259.0,177.9887,178.0913,177.9716,177.9716,7259.0
2019-07-05 13:10:00,208.04,208.08,207.96,208.05,4539.0,177.9716,178.0058,177.9031,177.9801,4539.0
2019-07-05 13:15:00,208.05,208.21,207.98,208.21,5200.0,177.9801,178.117,177.9203,178.117,5200.0
2019-07-05 13:20:00,208.23,208.48,208.21,208.45,4033.0,178.1341,178.348,178.117,178.3223,4033.0
2019-07-05 13:25:00,208.45,208.56,208.37,208.43,2078.0,178.3223,178.4164,178.2539,178.3052,2078.0
2019-07-05 13:30:00,208.49,208.54,208.38,208.42,1257.0,178.3565,178.3993,178.2624,178.2967,1257.0
2019-07-05 13:35:00,208.44,208.58,208.41,208.52,2619.0,178.3138,178.4335,178.2881,178.3822,2619.0
2019-07-05 13:40:00,208.58,208.7,208.57,208.69,2118.0,178.4335,178.5362,178.425,178.5276,2118.0
2019-07-05 13:45:00,208.68,209.15,208.68,209.12,45538.0,178.5191,178.9212,178.5191,178.8955,45538.0
2019-07-05 13:50:00,209.14,209.47,209.14,209.23,52993.0,178.9126,179.1949,178.9126,178.9896,52993.0
2019-07-05 13:55:00,209.17,209.33,209.16,209.31,7018.0,178.9383,179.0751,178.9297,179.058,7018.0
2019-07-05 14:00:00,209.31,209.31,209.11,209.19,3530.0,179.058,179.058,178.8869,178.9554,3530.0
2019-07-05 14:05:00,209.17,209.36,209.16,209.31,8880.0,178.9383,179.1008,178.9297,179.058,8880.0
2019-07-05 14:10:00,209.36,209.4,209.2,209.26,4021.0,179.1008,179.135,178.9639,179.0153,4021.0
2019-07-05 14:15:00,209.26,209.69,209.22,209.69,10955.0,179.0153,179.3831,178.981,179.3831,10955.0
2019-07-05 14:20:00,209.67,209.67,209.38,209.44,5724.0,179.366,179.366,179.1179,179.1692,5724.0
2019-07-05 14:25:00,209.4,209.49,209.35,209.38,15209.0,179.135,179.212,179.0922,179.1179,15209.0
2019-07-05 14:30:00,209.39,209.66,209.39,209.59,7395.0,179.1265,179.3574,179.1265,179.2976,7395.0
2019-07-05 14:35:00,209.58,210.04,209.57,210.0,8997.0,179.289,179.6825,179.2804,179.6483,8997.0
2019-07-05 14:40:00,210.0,210.08,209.94,210.08,9733.0,179.6483,179.7167,179.597,179.7167,9733.0
2019-07-05 14:45:00,210.0,210.04,209.79,209.88,11100.0,179.6483,179.6825,179.4687,179.5456,11100.0
2019-07-05 14:50:00,209.92,210.02,209.82,210.0,8500.0,179.5799,179.6654,179.4943,179.6483,8500.0
2019-07-05 14:55:00,209.99,210.19,209.96,210.17,8907.0,179.6397,179.8108,179.6141,179.7937,8907.0
2019-07-05 15:00:00,210.2,210.27,210.08,210.21,17014.0,179.8194,179.8793,179.7167,179.8279,17014.0
2019-07-05 15:05:00,210.2,210.23,209.99,210.05,9532.0,179.8194,179.8451,179.6397,179.6911,9532.0
2019-07-05 15:10:00,210.07,210.09,209.83,209.93,24552.0,179.7082,179.7253,179.5029,179.5884,24552.0
2019-07-05 15:15:00,209.89,209.89,209.16,209.26,14831.0,179.5542,179.5542,178.9297,179.0153,14831.0
2019-07-05 15:20:00,209.24,209.38,208.92,209.1,11053.0,178.9981,179.1179,178.7244,178.8784,11053.0
2019-07-05 15:25:00,209.05,209.15,208.85,209.15,12050.0,178.8356,178.9212,178.6645,178.9212,12050.0
2019-07-05 15:30:00,209.16,209.36,208.77,208.96,17362.0,178.9297,179.1008,178.5961,178.7586,17362.0
2019-07-05 15:35:00,208.96,209.45,208.95,209.06,25766.0,178.7586,179.1778,178.7501,178.8442,25766.0
2019-07-05 15:40:00,209.06,209.11,208.82,208.93,14300.0,178.8442,178.8869,178.6388,178.7329,14300.0
2019-07-05 15:45:00,208.93,208.97,208.68,208.69,23689.0,178.7329,178.7672,178.5191,178.5276,23689.0
2019-07-05 15:50:00,208.71,208.99,208.68,208.69,29426.0,178.5447,178.7843,178.5191,178.5276,29426.0
2019-07-05 15:55:00,208.7,209.08,208.61,209.05,81819.0,178.5362,178.8613,178.4592,178.8356,81819.0
2019-07-08 09:30:00,208.89,210.4,208.89,209.87,30584.0,178.6987,179.9905,178.6987,179.5371,30584.0
2019-07-08 09:35:00,209.73,210.23,209.62,210.2,16056.0,179.4173,179.8451,179.3232,179.8194,16056.0
2019-07-08 09:40:00,210.11,210.17,209.5,209.7,9506.0,179.7424,179.7937,179.2206,179.3917,9506.0
2019-07-08 09:45:00,209.62,209.8,209.12,209.24,14137.0,179.3232,179.4772,178.8955,178.9981,14137.0
2019-07-08 09:50:00,209.16,209.5,209.04,209.19,5039.0,178.9297,179.2206,178.8271,178.9554,5039.0
2019-07-08 09:55:00,209.14,209.32,208.35,208.37,4619.0,178.9126,179.0666,178.2368,178.2539,4619.0
2019-07-08 10:00:00,208.49,208.8,208.45,208.58,4709.0,178.3565,178.6217,178.3223,178.4335,4709.0
2019-07-08 10:05:00,208.43,208.7,208.31,208.61,11800.0,178.3052,178.5362,178.2026,178.4592,11800.0
2019-07-08 10:10:00,208.59,208.93,208.54,208.82,7194.0,178.4421,178.7329,178.3993,178.6388,7194.0
2019-07-08 10:15:00,208.83,209.12,208.82,208.86,11757.0,178.6474,178.8955,178.6388,178.6731,11757.0
2019-07-08 10:20:00,208.87,209.11,208.84,208.94,19753.0,178.6816,178.8869,178.656,178.7415,19753.0
2019-07-08 10:25:00,209.04,209.43,209.02,209.39,4254.0,178.8271,179.1607,178.8099,179.1265,4254.0
2019-07-08 10:30:00,209.37,209.52,209.22,209.22,4825.0,179.1094,179.2377,178.981,178.981,4825.0
2019-07-08 10:35:00,209.23,209.58,209.13,209.55,5134.0,178.9896,179.289,178.904,179.2633,5134.0
2019-07-08 10:40:00,209.53,209.54,209.28,209.28,5720.0,179.2462,179.2548,179.0324,179.0324,5720.0
2019-07-08 10:45:00,209.33,209.33,209.11,209.22,2370.0,179.0751,179.0751,178.8869,178.981,2370.0
2019-07-08 10:50:00,209.18,209.19,209.03,209.09,5172.0,178.9468,178.9554,178.8185,178.8698,5172.0
2019-07-08 10:55:00,209.12,209.39,209.11,209.3,7435.0,178.8955,179.1265,178.8869,179.0495,7435.0
2019-07-08 11:00:00,209.39,209.43,209.11,209.43,6445.0,179.1265,179.1607,178.8869,179.1607,6445.0
2019-07-08 11:05:00,209.44,209.44,209.34,209.39,4112.0,179.1692,179.1692,179.0837,179.1265,4112.0
2019-07-08 11:10:00,209.32,209.56,209.32,209.56,18301.0,179.0666,179.2719,179.0666,179.2719,18301.0
2019-07-08 11:15:00,209.55,209.56,209.34,209.49,8140.0,179.2633,179.2719,179.0837,179.212,8140.0
2019-07-08 11:20:00,209.56,209.84,209.56,209.84,3124.0,179.2719,179.5114,179.2719,179.5114,3124.0
2019-07-08 11:25:00,209.75,209.93,209.75,209.84,5087.0,179.4344,179.5884,179.4344,179.5114,5087.0
2019-07-08 11:30:00,209.81,209.88,209.49,209.55,6920.0,179.4858,179.5456,179.212,179.2633,6920.0
2019-07-08 11:35:00,209.59,209.81,209.59,209.7,13866.0,179.2976,179.4858,179.2976,179.3917,13866.0
2019-07-08 11:40:00,209.69,209.81,209.62,209.66,3075.0,179.3831,179.4858,179.3232,179.3574,3075.0
2019-07-08 11:45:00,209.62,209.67,209.5,209.55,4052.0,179.3232,179.366,179.2206,179.2633,4052.0
2019-07-08 11:50:00,209.59,209.59,209.42,209.42,4811.0,179.2976,179.2976,179.1521,179.1521,4811.0
2019-07-08 11:55:00,209.42,209.42,209.29,209.32,4477.0,179.1521,179.1521,179.0409,179.0666,4477.0
2019-07-08 12:00:00,209.36,209.43,209.06,209.07,6553.0,179.1008,179.1607,178.8442,178.8527,6553.0
2019-07-08 12:05:00,209.07,209.14,209.0,209.13,8028.0,178.8527,178.9126,178.7928,178.904,8028.0
2019-07-08 12:10:00,209.07,209.1,208.95,209.0,8268.0,178.8527,178.8784,178.7501,178.7928,8268.0
2019-07-08 12:15:00,208.97,209.05,208.9,208.98,2976.0,178.7672,178.8356,178.7073,178.7757,2976.0
2019-07-08 12:20:00,208.99,209.03,208.8,208.8,5497.0,178.7843,178.8185,178.6217,178.6217,5497.0
2019-07-08 12:25:00,208.76,208.81,208.47,208.51,8532.0,178.5875,178.6303,178.3394,178.3737,8532.0
2019-07-08 12:30:00,208.5,208.84,208.5,208.81,9907.0,178.3651,178.656,178.3651,178.6303,9907.0
2019-07-08 12:35:00,208.77,208.79,208.59,208.59,7558.0,178.5961,178.6132,178.4421,178.4421,7558.0
2019-07-08 12:40:00,208.57,208.61,208.46,208.48,6686.0,178.425,178.4592,178.3309,178.348,6686.0
2019-07-08 12:45:00,208.39,208.45,208.31,208.41,4067.0,178.271,178.3223,178.2026,178.2881,4067.0
2019-07-08 12:50:00,208.45,208.52,208.35,208.37,3701.0,178.3223,178.3822,178.2368,178.2539,3701.0
2019-07-08 12:55:00,208.42,208.53,208.39,208.53,2852.0,178.2967,178.3908,178.271,178.3908,2852.0
2019-07-08 13:00:00,208.56,208.6,208.49,208.55,2401.0,178.4164,178.4506,178.3565,178.4079,2401.0
2019-07-08 13:05:00,208.56,208.62,208.47,208.59,3614.0,178.4164,178.4678,178.3394,178.4421,3614.0
2019-07-08 13:10:00,208.58,208.67,208.53,208.66,3848.0,178.4335,178.5105,178.3908,178.502,3848.0
2019-07-08 13:15:00,208.67,208.78,208.67,208.72,3120.0,178.5105,178.6046,178.5105,178.5533,3120.0
2019-07-08 13:20:00,208.68,208.94,208.67,208.85,5538.0,178.5191,178.7415,178.5105,178.6645,5538.0
2019-07-08 13:25:00,208.8,208.88,208.75,208.86,5250.0,178.6217,178.6902,178.579,178.6731,5250.0
2019-07-08 13:30:00,208.86,208.93,208.86,208.89,2316.0,178.6731,178.7329,178.6731,178.6987,2316.0
2019-07-08 13:35:00,208.89,209.05,208.89,209.04,2011.0,178.6987,178.8356,178.6987,178.8271,2011.0
2019-07-08 13:40:00,209.03,209.03,208.84,208.94,3683.0,178.8185,178.8185,178.656,178.7415,3683.0
2019-07-08 13:45:00,208.97,209.16,208.92,209.16,2569.0,178.7672,178.9297,178.7244,178.9297,2569.0
2019-07-08 13:50:00,209.15,209.43,209.13,209.21,4174.0,178.9212,179.1607,178.904,178.9725,4174.0
2019-07-08 13:55:00,209.22,209.42,209.15,209.42,5462.0,178.981,179.1521,178.9212,179.1521,5462.0
2019-07-08 14:00:00,209.39,209.44,209.13,209.2,2199.0,179.1265,179.1692,178.904,178.9639,2199.0
2019-07-08 14:05:00,209.18,209.41,209.18,209.41,2387.0,178.9468,179.1436,178.9468,179.1436,2387.0
2019-07-08 14:10:00,209.49,209.57,209.38,209.42,2479.0,179.212,179.2804,179.1179,179.1521,2479.0
2019-07-08 14:15:00,209.44,209.57,209.35,209.55,4827.0,179.1692,179.2804,179.0922,179.2633,4827.0
2019-07-08 14:20:00,209.6,209.67,209.32,209.32,6315.0,179.3061,179.366,179.0666,179.0666,6315.0
2019-07-08 14:25:00,209.34,209.66,209.29,209.63,7244.0,179.0837,179.3574,179.0409,179.3318,7244.0
2019-07-08 14:30:00,209.62,209.81,209.59,209.8,10164.0,179.3232,179.4858,179.2976,179.4772,10164.0
2019-07-08 14:35:00,209.76,209.8,209.27,209.34,7385.0,179.443,179.4772,179.0238,179.0837,7385.0
2019-07-08 14:40:00,209.33,209.42,209.22,209.34,6003.0,179.0751,179.1521,178.981,179.0837,6003.0
2019-07-08 14:45:00,209.33,209.39,209.25,209.36,6387.0,179.0751,179.1265,179.0067,179.1008,6387.0
2019-07-08 14:50:00,209.35,209.44,209.2,209.32,4563.0,179.0922,179.1692,178.9639,179.0666,4563.0
2019-07-08 14:55:00,209.32,209.32,209.19,209.2,5600.0,179.0666,179.0666,178.9554,178.9639,5600.0
2019-07-08 15:00:00,209.25,209.29,209.03,209.13,7685.0,179.0067,179.0409,178.8185,178.904,7685.0
2019-07-08 15:05:00,209.13,209.18,209.03,209.15,5725.0,178.904,178.9468,178.8185,178.9212,5725.0
2019-07-08 15:10:00,209.19,209.45,209.13,209.38,8799.0,178.9554,179.1778,178.904,179.1179,8799.0
2019-07-08 15:15:00,209.41,209.53,209.36,209.43,9601.0,179.1436,179.2462,179.1008,179.1607,9601.0
2019-07-08 15:20:00,209.5,209.5,208.87,208.87,19256.0,179.2206,179.2206,178.6816,178.6816,19256.0
2019-07-08 15:25:00,208.85,208.96,208.74,208.9,5741.0,178.6645,178.7586,178.5704,178.7073,5741.0
2019-07-08 15:30:00,208.9,209.07,208.6,208.67,10065.0,178.7073,178.8527,178.4506,178.5105,10065.0
2019-07-08 15:35:00,208.68,209.04,208.67,209.04,19947.0,178.5191,178.8271,178.5105,178.8271,19947.0
2019-07-08 15:40:00,209.08,209.11,208.89,208.91,15169.0,178.8613,178.8869,178.6987,178.7158,15169.0
2019-07-08 15:45:00,208.93,209.01,208.71,208.81,14264.0,178.7329,178.8014,178.5447,178.6303,14264.0
2019-07-08 15:50:00,208.86,209.12,208.84,209.08,24230.0,178.6731,178.8955,178.656,178.8613,24230.0
2019-07-08 15:55:00,209.12,209.14,208.85,208.99,48752.0,178.8955,178.9126,178.6645,178.7843,48752.0
2019-07-09 09:30:00,209.47,210.04,208.81,209.08,32288.0,179.1949,179.6825,178.6303,178.8613,32288.0
2019-07-09 09:35:00,209.25,209.58,209.02,209.3,6897.0,179.0067,179.289,178.8099,179.0495,6897.0
2019-07-09 09:40:00,209.17,209.49,209.06,209.37,8762.0,178.9383,179.212,178.8442,179.1094,8762.0
2019-07-09 09:45:00,209.41,209.5,208.96,209.37,11034.0,179.1436,179.2206,178.7586,179.1094,11034.0
2019-07-09 09:50:00,209.32,209.79,209.19,209.3,11893.0,179.0666,179.4687,178.9554,179.0495,11893.0
2019-07-09 09:55:00,209.23,209.57,209.0,209.51,33399.0,178.9896,179.2804,178.7928,179.2291,33399.0
2019-07-09 10:00:00,209.49,209.83,209.43,209.54,26929.0,179.212,179.5029,179.1607,179.2548,26929.0
2019-07-09 10:05:00,209.63,210.19,209.63,210.04,9932.0,179.3318,179.8108,179.3318,179.6825,9932.0
2019-07-09 10:10:00,210.14,210.48,210.11,210.46,9189.0,179.7681,180.0589,179.7424,180.0418,9189.0
2019-07-09 10:15:00,210.47,210.87,210.38,210.74,11631.0,180.0504,180.3926,179.9734,180.2813,11631.0
2019-07-09 10:20:00,210.73,210.73,210.32,210.46,7429.0,180.2728,180.2728,179.922,180.0418,7429.0
2019-07-09 10:25:00,210.39,210.42,210.05,210.31,7896.0,179.9819,180.0076,179.6911,179.9135,7896.0
2019-07-09 10:30:00,210.25,210.55,210.17,210.55,4869.0,179.8622,180.1188,179.7937,180.1188,4869.0
2019-07-09 10:35:00,210.53,210.81,210.51,210.63,13001.0,180.1017,180.3412,180.0846,180.1872,13001.0
2019-07-09 10:40:00,210.6,210.63,210.36,210.6,9646.0,180.1616,180.1872,179.9563,180.1616,9646.0
2019-07-09 10:45:00,210.61,210.63,210.36,210.6,7902.0,180.1701,180.1872,179.9563,180.1616,7902.0
2019-07-09 10:50:00,210.59,210.6,210.41,210.48,11041.0,180.153,180.1616,179.999,180.0589,11041.0
2019-07-09 10:55:00,210.51,210.74,210.46,210.63,8332.0,180.0846,180.2813,180.0418,180.1872,8332.0
2019-07-09 11:00:00,210.72,210.96,210.69,210.93,9819.0,180.2642,180.4695,180.2386,180.4439,9819.0
2019-07-09 11:05:00,210.9,211.07,210.9,210.96,7374.0,180.4182,180.5637,180.4182,180.4695,7374.0
2019-07-09 11:10:00,210.97,211.1,210.85,211.07,8941.0,180.4781,180.5893,180.3754,180.5637,8941.0
2019-07-09 11:15:00,211.07,211.27,211.01,211.22,11058.0,180.5637,180.7347,180.5123,180.692,11058.0
2019-07-09 11:20:00,211.24,211.44,211.2,211.25,12341.0,180.7091,180.8802,180.6749,180.7176,12341.0
2019-07-09 11:25:00,211.24,211.28,211.04,211.04,11069.0,180.7091,180.7433,180.538,180.538,11069.0
2019-07-09 11:30:00,211.04,211.1,210.89,210.92,12768.0,180.538,180.5893,180.4097,180.4353,12768.0
2019-07-09 11:35:00,210.92,210.92,210.67,210.78,21213.0,180.4353,180.4353,180.2215,180.3156,21213.0
2019-07-09 11:40:00,210.77,210.96,210.77,210.85,20227.0,180.307,180.4695,180.307,180.3754,20227.0
2019-07-09 11:45:00,210.86,210.86,210.51,210.51,11649.0,180.384,180.384,180.0846,180.0846,11649.0
2019-07-09 11:50:00,210.48,210.6,210.35,210.59,7210.0,180.0589,180.1616,179.9477,180.153,7210.0
2019-07-09 11:55:00,210.59,210.79,210.59,210.76,11500.0,180.153,180.3241,180.153,180.2985,11500.0
2019-07-09 12:00:00,210.71,210.86,210.56,210.62,5855.0,180.2557,180.384,180.1274,180.1787,5855.0
2019-07-09 12:05:00,210.64,210.64,210.44,210.44,4862.0,180.1958,180.1958,180.0247,180.0247,4862.0
2019-07-09 12:10:00,210.49,210.62,210.47,210.62,8662.0,180.0675,180.1787,180.0504,180.1787,8662.0
2019-07-09 12:15:00,210.62,210.74,210.62,210.66,7212.0,180.1787,180.2813,180.1787,180.2129,7212.0
2019-07-09 12:20:00,210.67,210.78,210.61,210.73,7065.0,180.2215,180.3156,180.1701,180.2728,7065.0
2019-07-09 12:25:00,210.73,210.73,210.41,210.41,5481.0,180.2728,180.2728,179.999,179.999,5481.0
2019-07-09 12:30:00,210.4,210.52,210.31,210.32,4672.0,179.9905,180.0931,179.9135,179.922,4672.0
2019-07-09 12:35:00,210.33,210.43,210.25,210.39,8179.0,179.9306,180.0162,179.8622,179.9819,8179.0
2019-07-09 12:40:00,210.37,210.49,210.31,210.49,2352.0,179.9648,180.0675,179.9135,180.0675,2352.0
2019-07-09 12:45:00,210.47,210.83,210.46,210.83,9080.0,180.0504,180.3583,180.0418,180.3583,9080.0
2019-07-09 12:50:00,210.76,210.91,210.74,210.91,5258.0,180.2985,180.4268,180.2813,180.4268,5258.0
2019-07-09 12:55:00,210.83,210.84,210.66,210.69,6482.0,180.3583,180.3669,180.2129,180.2386,6482.0
2019-07-09 13:00:00,210.68,210.91,210.68,210.9,8563.0,180.23,180.4268,180.23,180.4182,8563.0
2019-07-09 13:05:00,210.96,211.01,210.93,210.94,5834.0,180.4695,180.5123,180.4439,180.4524,5834.0
2019-07-09 13:10:00,210.93,210.96,210.79,210.81,6634.0,180.4439,180.4695,180.3241,180.3412,6634.0
2019-07-09 13:15:00,210.82,210.89,210.81,210.84,3592.0,180.3498,180.4097,180.3412,180.3669,3592.0
2019-07-09 13:20:00,210.82,210.85,210.68,210.73,8758.0,180.3498,180.3754,180.23,180.2728,8758.0
2019-07-09 13:25:00,210.73,210.88,210.71,210.78,5468.0,180.2728,180.4011,180.2557,180.3156,5468.0
2019-07-09 13:30:00,210.78,210.89,210.72,210.84,12529.0,180.3156,180.4097,180.2642,180.3669,12529.0
2019-07-09 13:35:00,210.84,210.98,210.83,210.9,5133.0,180.3669,180.4867,180.3583,180.4182,5133.0
2019-07-09 13:40:00,210.89,210.89,210.76,210.8,14787.0,180.4097,180.4097,180.2985,180.3327,14787.0
2019-07-09 13:45:00,210.81,210.95,210.8,210.93,4591.0,180.3412,180.461,180.3327,180.4439,4591.0
2019-07-09 13:50:00,210.94,210.97,210.86,210.94,4691.0,180.4524,180.4781,180.384,180.4524,4691.0
2019-07-09 13:55:00,210.91,211.01,210.9,211.0,8529.0,180.4268,180.5123,180.4182,180.5038,8529.0
2019-07-09 14:00:00,211.02,211.04,210.74,210.89,5312.0,180.5209,180.538,180.2813,180.4097,5312.0
2019-07-09 14:05:00,210.95,210.95,210.77,210.93,4816.0,180.461,180.461,180.307,180.4439,4816.0
2019-07-09 14:10:00,210.95,211.18,210.95,211.16,5460.0,180.461,180.6578,180.461,180.6406,5460.0
2019-07-09 14:15:00,211.18,211.34,211.18,211.31,7125.0,180.6578,180.7946,180.6578,180.769,7125.0
2019-07-09 14:20:00,211.33,211.47,211.31,211.47,8144.0,180.7861,180.9058,180.769,180.9058,8144.0
2019-07-09 14:25:00,211.47,211.54,211.26,211.32,11307.0,180.9058,180.9657,180.7262,180.7775,11307.0
2019-07-09 14:30:00,211.29,211.41,211.16,211.19,32314.0,180.7519,180.8545,180.6406,180.6663,32314.0
2019-07-09 14:35:00,211.19,211.19,210.84,210.91,8034.0,180.6663,180.6663,180.3669,180.4268,8034.0
2019-07-09 14:40:00,210.93,210.93,210.75,210.8,6317.0,180.4439,180.4439,180.2899,180.3327,6317.0
2019-07-09 14:45:00,210.77,210.89,210.64,210.71,7497.0,180.307,180.4097,180.1958,180.2557,7497.0
2019-07-09 14:50:00,210.65,210.76,210.55,210.61,9145.0,180.2044,180.2985,180.1188,180.1701,9145.0
2019-07-09 14:55:00,210.6,210.71,210.56,210.65,11550.0,180.1616,180.2557,180.1274,180.2044,11550.0
2019-07-09 15:00:00,210.65,210.66,210.39,210.48,9675.0,180.2044,180.2129,179.9819,180.0589,9675.0
2019-07-09 15:05:00,210.45,210.49,210.36,210.36,8228.0,180.0333,180.0675,179.9563,179.9563,8228.0
2019-07-09 15:10:00,210.35,210.47,210.29,210.39,26794.0,179.9477,180.0504,179.8964,179.9819,26794.0
2019-07-09 15:15:00,210.41,210.65,210.41,210.63,9343.0,179.999,180.2044,179.999,180.1872,9343.0
2019-07-09 15:20:00,210.62,210.66,210.47,210.65,9212.0,180.1787,180.2129,180.0504,180.2044,9212.0
2019-07-09 15:25:00,210.63,210.78,210.61,210.71,8945.0,180.1872,180.3156,180.1701,180.2557,8945.0
2019-07-09 15:30:00,210.74,210.87,210.71,210.83,8052.0,180.2813,180.3926,180.2557,180.3583,8052.0
2019-07-09 15:35:00,210.85,211.06,210.85,210.96,14391.0,180.3754,180.5551,180.3754,180.4695,14391.0
2019-07-09 15:40:00,210.95,211.12,210.95,211.11,13958.0,180.461,180.6064,180.461,180.5979,13958.0
2019-07-09 15:45:00,211.12,211.36,210.92,211.16,20323.0,180.6064,180.8117,180.4353,180.6406,20323.0
2019-07-09 15:50:00,211.19,211.64,211.19,211.58,31230.0,180.6663,181.0513,180.6663,180.9999,31230.0
2019-07-09 15:55:00,211.56,211.6,211.26,211.28,70535.0,180.9828,181.017,180.7262,180.7433,70535.0
2019-07-10 09:30:00,211.88,212.43,211.45,211.49,44621.0,181.2566,181.7271,180.8887,180.9229,44621.0
2019-07-10 09:35:00,211.46,211.51,211.06,211.51,5701.0,180.8973,180.9401,180.5551,180.9401,5701.0
2019-07-10 09:40:00,211.45,211.84,211.14,211.18,19271.0,180.8887,181.2224,180.6235,180.6578,19271.0
2019-07-10 09:45:00,210.99,211.11,210.34,210.41,8893.0,180.4952,180.5979,179.9392,179.999,8893.0
2019-07-10 09:50:00,210.49,210.83,210.31,210.83,10959.0,180.0675,180.3583,179.9135,180.3583,10959.0
2019-07-10 09:55:00,210.56,210.56,210.04,210.39,2050.0,180.1274,180.1274,179.6825,179.9819,2050.0
2019-07-10 10:00:00,210.39,210.48,210.2,210.45,3308.0,179.9819,180.0589,179.8194,180.0333,3308.0
2019-07-10 10:05:00,210.38,210.62,210.28,210.55,9559.0,179.9734,180.1787,179.8878,180.1188,9559.0
2019-07-10 10:10:00,210.44,210.72,210.44,210.66,11106.0,180.0247,180.2642,180.0247,180.2129,11106.0
2019-07-10 10:15:00,210.61,210.84,210.37,210.59,7414.0,180.1701,180.3669,179.9648,180.153,7414.0
2019-07-10 10:20:00,210.63,210.87,210.58,210.79,5310.0,180.1872,180.3926,180.1445,180.3241,5310.0
2019-07-10 10:25:00,210.84,210.9,210.65,210.65,4018.0,180.3669,180.4182,180.2044,180.2044,4018.0
2019-07-10 10:30:00,210.72,210.8,210.61,210.61,2051.0,180.2642,180.3327,180.1701,180.1701,2051.0
2019-07-10 10:35:00,210.64,210.95,210.52,210.95,40411.0,180.1958,180.461,180.0931,180.461,40411.0
2019-07-10 10:40:00,210.88,210.96,210.67,210.67,5085.0,180.4011,180.4695,180.2215,180.2215,5085.0
2019-07-10 10:45:00,210.62,211.31,210.62,211.16,32628.0,180.1787,180.769,180.1787,180.6406,32628.0
2019-07-10 10:50:00,211.07,211.44,211.07,211.36,10250.0,180.5637,180.8802,180.5637,180.8117,10250.0
2019-07-10 10:55:00,211.36,211.65,211.16,211.49,18191.0,180.8117,181.0598,180.6406,180.9229,18191.0
2019-07-10 11:00:00,211.54,211.54,211.22,211.22,3856.0,180.9657,180.9657,180.692,180.692,3856.0
2019-07-10 11:05:00,211.16,211.25,210.76,210.78,16543.0,180.6406,180.7176,180.2985,180.3156,16543.0
2019-07-10 11:10:00,210.74,211.05,210.7,211.02,15691.0,180.2813,180.5465,180.2471,180.5209,15691.0
2019-07-10 11:15:00,210.98,211.05,210.77,210.89,23160.0,180.4867,180.5465,180.307,180.4097,23160.0
2019-07-10 11:20:00,210.89,210.98,210.79,210.98,19699.0,180.4097,180.4867,180.3241,180.4867,19699.0
2019-07-10 11:25:00,211.03,211.04,210.8,210.92,40526.0,180.5294,180.538,180.3327,180.4353,40526.0
2019-07-10 11:30:00,210.96,211.42,210.96,211.39,4921.0,180.4695,180.8631,180.4695,180.8374,4921.0
2019-07-10 11:35:00,211.39,211.42,210.94,211.01,20172.0,180.8374,180.8631,180.4524,180.5123,20172.0
2019-07-10 11:40:00,211.05,211.17,210.95,211.06,13665.0,180.5465,180.6492,180.461,180.5551,13665.0
2019-07-10 11:45:00,211.1,211.21,211.03,211.12,20582.0,180.5893,180.6834,180.5294,180.6064,20582.0
2019-07-10 11:50:00,211.07,211.88,211.04,211.88,32732.0,180.5637,181.2566,180.538,181.2566,32732.0
2019-07-10 11:55:00,211.89,211.89,211.35,211.55,18646.0,181.2651,181.2651,180.8032,180.9743,18646.0
2019-07-10 12:00:00,211.55,211.63,211.37,211.45,8205.0,180.9743,181.0427,180.8203,180.8887,8205.0
2019-07-10 12:05:00,211.49,211.52,211.31,211.31,9070.0,180.9229,180.9486,180.769,180.769,9070.0
2019-07-10 12:10:00,211.31,211.33,211.21,211.28,3678.0,180.769,180.7861,180.6834,180.7433,3678.0
2019-07-10 12:15:00,211.27,211.38,211.25,211.3,7548.0,180.7347,180.8288,180.7176,180.7604,7548.0
2019-07-10 12:20:00,211.38,211.4,211.29,211.38,8290.0,180.8288,180.846,180.7519,180.8288,8290.0
2019-07-10 12:25:00,211.34,211.34,211.23,211.28,3808.0,180.7946,180.7946,180.7005,180.7433,3808.0
2019-07-10 12:30:00,211.28,211.3,211.1,211.15,5724.0,180.7433,180.7604,180.5893,180.6321,5724.0
2019-07-10 12:35:00,211.15,211.36,211.13,211.17,7658.0,180.6321,180.8117,180.615,180.6492,7658.0
2019-07-10 12:40:00,211.13,211.28,211.08,211.28,8190.0,180.615,180.7433,180.5722,180.7433,8190.0
2019-07-10 12:45:00,211.23,211.3,211.07,211.14,13876.0,180.7005,180.7604,180.5637,180.6235,13876.0
2019-07-10 12:50:00,211.17,211.3,211.01,211.28,32382.0,180.6492,180.7604,180.5123,180.7433,32382.0
2019-07-10 12:55:00,211.3,211.72,211.3,211.68,5887.0,180.7604,181.1197,180.7604,181.0855,5887.0
2019-07-10 13:00:00,211.73,211.73,211.32,211.39,18943.0,181.1283,181.1283,180.7775,180.8374,18943.0
2019-07-10 13:05:00,211.34,211.56,211.32,211.47,10161.0,180.7946,180.9828,180.7775,180.9058,10161.0
2019-07-10 13:10:00,211.48,211.63,211.39,211.6,9400.0,180.9144,181.0427,180.8374,181.017,9400.0
2019-07-10 13:15:00,211.58,211.73,211.58,211.63,3082.0,180.9999,181.1283,180.9999,181.0427,3082.0
2019-07-10 13:20:00,211.68,211.91,211.65,211.87,4000.0,181.0855,181.2822,181.0598,181.248,4000.0
2019-07-10 13:25:00,211.83,211.83,211.65,211.79,3432.0,181.2138,181.2138,181.0598,181.1796,3432.0
2019-07-10 13:30:00,211.8,211.91,211.66,211.68,5073.0,181.1881,181.2822,181.0684,181.0855,5073.0
2019-07-10 13:35:00,211.76,211.82,211.73,211.75,2000.0,181.1539,181.2053,181.1283,181.1454,2000.0
2019-07-10 13:40:00,211.77,211.8,211.68,211.72,7217.0,181.1625,181.1881,181.0855,181.1197,7217.0
2019-07-10 13:45:00,211.69,211.69,211.58,211.64,1897.0,181.094,181.094,180.9999,181.0513,1897.0
2019-07-10 13:50:00,211.56,211.67,211.51,211.63,6042.0,180.9828,181.0769,180.9401,181.0427,6042.0
2019-07-10 13:55:00,211.62,211.63,211.35,211.35,6650.0,181.0342,181.0427,180.8032,180.8032,6650.0
2019-07-10 14:00:00,211.39,211.71,211.38,211.51,11917.0,180.8374,181.1111,180.8288,180.9401,11917.0
2019-07-10 14:05:00,211.51,211.56,211.29,211.29,4771.0,180.9401,180.9828,180.7519,180.7519,4771.0
2019-07-10 14:10:00,211.28,211.46,211.23,211.28,7150.0,180.7433,180.8973,180.7005,180.7433,7150.0
2019-07-10 14:15:00,211.22,211.22,211.08,211.15,2431.0,180.692,180.692,180.5722,180.6321,2431.0
2019-07-10 14:20:00,211.13,211.18,211.05,211.15,5320.0,180.615,180.6578,180.5465,180.6321,5320.0
2019-07-10 14:25:00,211.09,211.21,211.06,211.15,4073.0,180.5808,180.6834,180.5551,180.6321,4073.0
2019-07-10 14:30:00,211.13,211.21,211.05,211.21,3833.0,180.615,180.6834,180.5465,180.6834,3833.0
2019-07-10 14:35:00,211.21,211.21,210.88,210.9,4245.0,180.6834,180.6834,180.4011,180.4182,4245.0
2019-07-10 14:40:00,210.9,211.0,210.9,210.97,4797.0,180.4182,180.5038,180.4182,180.4781,4797.0
2019-07-10 14:45:00,210.95,210.98,210.79,210.98,4668.0,180.461,180.4867,180.3241,180.4867,4668.0
2019-07-10 14:50:00,211.01,211.01,210.86,210.9,5704.0,180.5123,180.5123,180.384,180.4182,5704.0
2019-07-10 14:55:00,210.93,211.1,210.9,211.06,5629.0,180.4439,180.5893,180.4182,180.5551,5629.0
2019-07-10 15:00:00,211.04,211.1,210.9,210.96,6751.0,180.538,180.5893,180.4182,180.4695,6751.0
2019-07-10 15:05:00,210.97,211.06,210.9,211.02,5618.0,180.4781,180.5551,180.4182,180.5209,5618.0
2019-07-10 15:10:00,211.03,211.13,211.0,211.05,9129.0,180.5294,180.615,180.5038,180.5465,9129.0
2019-07-10 15:15:00,211.01,211.12,210.93,210.93,9079.0,180.5123,180.6064,180.4439,180.4439,9079.0
2019-07-10 15:20:00,210.94,211.16,210.91,211.06,15793.0,180.4524,180.6406,180.4268,180.5551,15793.0
2019-07-10 15:25:00,211.06,211.2,211.01,211.09,14134.0,180.5551,180.6749,180.5123,180.5808,14134.0
2019-07-10 15:30:00,211.12,211.32,211.06,211.3,28314.0,180.6064,180.7775,180.5551,180.7604,28314.0
2019-07-10 15:35:00,211.28,211.41,211.21,211.35,66007.0,180.7433,180.8545,180.6834,180.8032,66007.0
2019-07-10 15:40:00,211.4,211.59,211.25,211.52,52172.0,180.846,181.0085,180.7176,180.9486,52172.0
2019-07-10 15:45:00,211.48,211.55,211.26,211.27,48657.0,180.9144,180.9743,180.7262,180.7347,48657.0
2019-07-10 15:50:00,211.27,211.48,211.21,211.4,39283.0,180.7347,180.9144,180.6834,180.846,39283.0
2019-07-10 15:55:00,211.41,211.55,211.01,211.52,77010.0,180.8545,180.9743,180.5123,180.9486,77010.0
2019-07-11 09:30:00,211.64,211.64,209.75,210.46,57486.0,181.0513,181.0513,179.4344,180.0418,57486.0
2019-07-11 09:35:00,210.28,210.5,209.89,209.89,11635.0,179.8878,180.076,179.5542,179.5542,11635.0
2019-07-11 09:40:00,209.88,209.88,209.45,209.67,7814.0,179.5456,179.5456,179.1778,179.366,7814.0
2019-07-11 09:45:00,209.86,210.0,209.71,209.88,4545.0,179.5285,179.6483,179.4002,179.5456,4545.0
2019-07-11 09:50:00,209.89,210.32,209.88,210.13,4649.0,179.5542,179.922,179.5456,179.7595,4649.0
2019-07-11 09:55:00,210.14,210.24,209.86,209.86,10529.0,179.7681,179.8536,179.5285,179.5285,10529.0
2019-07-11 10:00:00,209.85,210.03,209.85,209.85,4674.0,179.52,179.674,179.52,179.52,4674.0
2019-07-11 10:05:00,209.87,210.31,209.76,210.15,8232.0,179.5371,179.9135,179.443,179.7766,8232.0
2019-07-11 10:10:00,210.13,210.17,209.91,209.95,6551.0,179.7595,179.7937,179.5713,179.6055,6551.0
2019-07-11 10:15:00,209.91,209.91,209.54,209.84,14867.0,179.5713,179.5713,179.2548,179.5114,14867.0
2019-07-11 10:20:00,209.76,209.87,209.56,209.56,7474.0,179.443,179.5371,179.2719,179.2719,7474.0
2019-07-11 10:25:00,209.52,209.77,209.47,209.54,5197.0,179.2377,179.4515,179.1949,179.2548,5197.0
2019-07-11 10:30:00,209.59,209.74,209.55,209.58,20052.0,179.2976,179.4259,179.2633,179.289,20052.0
2019-07-11 10:35:00,209.49,209.54,209.31,209.31,6932.0,179.212,179.2548,179.058,179.058,6932.0
2019-07-11 10:40:00,209.4,209.4,209.18,209.37,7801.0,179.135,179.135,178.9468,179.1094,7801.0
2019-07-11 10:45:00,209.32,209.44,209.28,209.31,6821.0,179.0666,179.1692,179.0324,179.058,6821.0
2019-07-11 10:50:00,209.27,209.49,209.2,209.49,5829.0,179.0238,179.212,178.9639,179.212,5829.0
2019-07-11 10:55:00,209.37,209.51,209.29,209.51,12153.0,179.1094,179.2291,179.0409,179.2291,12153.0
2019-07-11 11:00:00,209.51,209.64,209.43,209.55,9974.0,179.2291,179.3403,179.1607,179.2633,9974.0
2019-07-11 11:05:00,209.58,209.83,209.55,209.79,5574.0,179.289,179.5029,179.2633,179.4687,5574.0
2019-07-11 11:10:00,209.75,210.06,209.62,209.99,6791.0,179.4344,179.6996,179.3232,179.6397,6791.0
2019-07-11 11:15:00,210.05,210.36,210.04,210.31,18337.0,179.6911,179.9563,179.6825,179.9135,18337.0
2019-07-11 11:20:00,210.32,210.32,210.17,210.2,4675.0,179.922,179.922,179.7937,179.8194,4675.0
2019-07-11 11:25:00,210.17,210.26,210.09,210.2,5057.0,179.7937,179.8707,179.7253,179.8194,5057.0
2019-07-11 11:30:00,210.21,210.29,210.03,210.03,7539.0,179.8279,179.8964,179.674,179.674,7539.0
2019-07-11 11:35:00,210.06,210.19,210.0,210.14,5619.0,179.6996,179.8108,179.6483,179.7681,5619.0
2019-07-11 11:40:00,210.1,210.16,209.98,210.02,7781.0,179.7338,179.7852,179.6312,179.6654,7781.0
2019-07-11 11:45:00,210.0,210.02,209.8,209.92,10522.0,179.6483,179.6654,179.4772,179.5799,10522.0
2019-07-11 11:50:00,209.92,210.05,209.9,210.05,4869.0,179.5799,179.6911,179.5628,179.6911,4869.0
2019-07-11 11:55:00,210.12,210.29,210.03,210.21,8123.0,179.751,179.8964,179.674,179.8279,8123.0
2019-07-11 12:00:00,210.19,210.3,210.14,210.22,7222.0,179.8108,179.9049,179.7681,179.8365,7222.0
2019-07-11 12:05:00,210.25,210.26,210.01,210.03,5435.0,179.8622,179.8707,179.6569,179.674,5435.0
2019-07-11 12:10:00,210.01,210.04,209.91,209.91,13160.0,179.6569,179.6825,179.5713,179.5713,13160.0
2019-07-11 12:15:00,209.91,210.03,209.87,209.87,5379.0,179.5713,179.674,179.5371,179.5371,5379.0
2019-07-11 12:20:00,209.85,209.87,209.62,209.82,11569.0,179.52,179.5371,179.3232,179.4943,11569.0
2019-07-11 12:25:00,209.76,209.98,209.67,209.9,4882.0,179.443,179.6312,179.366,179.5628,4882.0
2019-07-11 12:30:00,209.9,210.0,209.79,209.85,190254.0,179.5628,179.6483,179.4687,179.52,190254.0
2019-07-11 12:35:00,209.84,209.99,209.84,209.97,4771.0,179.5114,179.6397,179.5114,179.6226,4771.0
2019-07-11 12:40:00,209.97,209.99,209.93,209.97,2411.0,179.6226,179.6397,179.5884,179.6226,2411.0
2019-07-11 12:45:00,209.92,209.92,209.48,209.65,5533.0,179.5799,179.5799,179.2035,179.3489,5533.0
2019-07-11 12:50:00,209.58,209.58,209.33,209.33,5374.0,179.289,179.289,179.0751,179.0751,5374.0
2019-07-11 12:55:00,209.3,209.36,209.25,209.3,3808.0,179.0495,179.1008,179.0067,179.0495,3808.0
2019-07-11 13:00:00,209.32,209.32,208.91,209.05,6848.0,179.0666,179.0666,178.7158,178.8356,6848.0
2019-07-11 13:05:00,209.05,209.1,208.69,208.69,7653.0,178.8356,178.8784,178.5276,178.5276,7653.0
2019-07-11 13:10:00,208.72,209.08,208.72,209.01,5029.0,178.5533,178.8613,178.5533,178.8014,5029.0
2019-07-11 13:15:00,208.98,208.98,208.8,208.8,4760.0,178.7757,178.7757,178.6217,178.6217,4760.0
2019-07-11 13:20:00,208.82,208.83,208.74,208.76,3904.0,178.6388,178.6474,178.5704,178.5875,3904.0
2019-07-11 13:25:00,208.79,208.81,208.58,208.63,3096.0,178.6132,178.6303,178.4335,178.4763,3096.0
2019-07-11 13:30:00,208.66,208.68,208.49,208.56,6823.0,178.502,178.5191,178.3565,178.4164,6823.0
2019-07-11 13:35:00,208.57,208.68,208.46,208.68,11089.0,178.425,178.5191,178.3309,178.5191,11089.0
2019-07-11 13:40:00,208.72,208.76,208.54,208.54,3429.0,178.5533,178.5875,178.3993,178.3993,3429.0
2019-07-11 13:45:00,208.57,208.58,208.46,208.5,4048.0,178.425,178.4335,178.3309,178.3651,4048.0
2019-07-11 13:50:00,208.48,208.64,208.48,208.63,6194.0,178.348,178.4849,178.348,178.4763,6194.0
2019-07-11 13:55:00,208.64,208.74,208.57,208.61,3413.0,178.4849,178.5704,178.425,178.4592,3413.0
2019-07-11 14:00:00,208.59,208.69,208.58,208.67,4346.0,178.4421,178.5276,178.4335,178.5105,4346.0
2019-07-11 14:05:00,208.65,208.66,208.53,208.56,4361.0,178.4934,178.502,178.3908,178.4164,4361.0
2019-07-11 14:10:00,208.55,208.55,208.26,208.31,5880.0,178.4079,178.4079,178.1598,178.2026,5880.0
2019-07-11 14:15:00,208.32,208.32,208.15,208.23,4934.0,178.2111,178.2111,178.0657,178.1341,4934.0
2019-07-11 14:20:00,208.28,208.32,208.21,208.26,8305.0,178.1769,178.2111,178.117,178.1598,8305.0
2019-07-11 14:25:00,208.22,208.3,208.09,208.16,6151.0,178.1256,178.194,178.0144,178.0742,6151.0
2019-07-11 14:30:00,208.18,208.29,208.12,208.29,8041.0,178.0913,178.1854,178.04,178.1854,8041.0
2019-07-11 14:35:00,208.28,208.42,208.2,208.32,13440.0,178.1769,178.2967,178.1085,178.2111,13440.0
2019-07-11 14:40:00,208.28,208.5,208.21,208.3,13957.0,178.1769,178.3651,178.117,178.194,13957.0
2019-07-11 14:45:00,208.3,208.54,208.3,208.44,6593.0,178.194,178.3993,178.194,178.3138,6593.0
2019-07-11 14:50:00,208.46,208.46,208.31,208.34,5670.0,178.3309,178.3309,178.2026,178.2282,5670.0
2019-07-11 14:55:00,208.28,208.46,208.27,208.43,5439.0,178.1769,178.3309,178.1683,178.3052,5439.0
2019-07-11 15:00:00,208.44,208.48,208.19,208.4,5635.0,178.3138,178.348,178.0999,178.2796,5635.0
2019-07-11 15:05:00,208.36,208.73,208.27,208.73,8181.0,178.2453,178.5619,178.1683,178.5619,8181.0
2019-07-11 15:10:00,208.7,208.7,208.55,208.62,6601.0,178.5362,178.5362,178.4079,178.4678,6601.0
2019-07-11 15:15:00,208.61,208.7,208.58,208.67,9331.0,178.4592,178.5362,178.4335,178.5105,9331.0
2019-07-11 15:20:00,208.68,208.7,208.61,208.66,6650.0,178.5191,178.5362,178.4592,178.502,6650.0
2019-07-11 15:25:00,208.65,208.65,208.5,208.54,6372.0,178.4934,178.4934,178.3651,178.3993,6372.0
2019-07-11 15:30:00,208.61,208.79,208.6,208.72,11715.0,178.4592,178.6132,178.4506,178.5533,11715.0
2019-07-11 15:35:00,208.74,209.15,208.73,209.05,8532.0,178.5704,178.9212,178.5619,178.8356,8532.0
2019-07-11 15:40:00,209.04,209.11,208.9,209.0,16846.0,178.8271,178.8869,178.7073,178.7928,16846.0
2019-07-11 15:45:00,209.01,209.1,208.88,208.99,21922.0,178.8014,178.8784,178.6902,178.7843,21922.0
2019-07-11 15:50:00,209.07,209.09,208.85,208.86,34964.0,178.8527,178.8698,178.6645,178.6731,34964.0
2019-07-11 15:55:00,208.88,209.26,208.88,209.24,62856.0,178.6902,179.0153,178.6902,178.9981,62856.0
2019-07-12 09:30:00,209.52,209.52,207.42,207.45,26944.0,179.2377,179.2377,177.4412,177.4669,26944.0
2019-07-12 09:35:00,207.52,208.61,207.51,208.61,9681.0,177.5267,178.4592,177.5182,178.4592,9681.0
2019-07-12 09:40:00,208.5,208.71,208.29,208.58,4476.0,178.3651,178.5447,178.1854,178.4335,4476.0
2019-07-12 09:45:00,208.66,208.72,208.36,208.59,8998.0,178.502,178.5533,178.2453,178.4421,8998.0
2019-07-12 09:50:00,208.74,208.8,208.35,208.42,2951.0,178.5704,178.6217,178.2368,178.2967,2951.0
2019-07-12 09:55:00,208.28,208.5,208.02,208.5,4853.0,178.1769,178.3651,177.9545,178.3651,4853.0
2019-07-12 10:00:00,208.3,208.5,208.1,208.5,5830.0,178.194,178.3651,178.0229,178.3651,5830.0
2019-07-12 10:05:00,208.52,208.64,208.37,208.43,9063.0,178.3822,178.4849,178.2539,178.3052,9063.0
2019-07-12 10:10:00,208.41,208.6,207.83,207.83,9119.0,178.2881,178.4506,177.7919,177.7919,9119.0
2019-07-12 10:15:00,207.86,207.97,207.75,207.97,22830.0,177.8176,177.9117,177.7235,177.9117,22830.0
2019-07-12 10:20:00,208.03,208.25,207.91,207.98,7323.0,177.963,178.1512,177.8604,177.9203,7323.0
2019-07-12 10:25:00,207.97,207.97,207.64,207.72,4161.0,177.9117,177.9117,177.6294,177.6978,4161.0
2019-07-12 10:30:00,207.79,208.08,207.79,207.91,6577.0,177.7577,178.0058,177.7577,177.8604,6577.0
2019-07-12 10:35:00,207.92,207.92,207.6,207.82,7892.0,177.8689,177.8689,177.5952,177.7834,7892.0
2019-07-12 10:40:00,207.85,208.04,207.8,208.04,5400.0,177.809,177.9716,177.7663,177.9716,5400.0
2019-07-12 10:45:00,208.1,208.38,208.08,208.38,6763.0,178.0229,178.2624,178.0058,178.2624,6763.0
2019-07-12 10:50:00,208.31,208.38,208.07,208.11,5378.0,178.2026,178.2624,177.9972,178.0315,5378.0
2019-07-12 10:55:00,208.12,208.31,208.11,208.22,3980.0,178.04,178.2026,178.0315,178.1256,3980.0
2019-07-12 11:00:00,208.17,208.47,208.16,208.47,3572.0,178.0828,178.3394,178.0742,178.3394,3572.0
2019-07-12 11:05:00,208.46,208.52,208.29,208.33,4200.0,178.3309,178.3822,178.1854,178.2197,4200.0
2019-07-12 11:10:00,208.25,208.6,208.24,208.56,3500.0,178.1512,178.4506,178.1427,178.4164,3500.0
2019-07-12 11:15:00,208.59,208.87,208.59,208.64,3900.0,178.4421,178.6816,178.4421,178.4849,3900.0
2019-07-12 11:20:00,208.71,208.83,208.65,208.69,4578.0,178.5447,178.6474,178.4934,178.5276,4578.0
2019-07-12 11:25:00,208.8,208.93,208.67,208.67,5835.0,178.6217,178.7329,178.5105,178.5105,5835.0
2019-07-12 11:30:00,208.61,208.77,208.6,208.68,4611.0,178.4592,178.5961,178.4506,178.5191,4611.0
2019-07-12 11:35:00,208.71,208.83,208.63,208.83,7778.0,178.5447,178.6474,178.4763,178.6474,7778.0
2019-07-12 11:40:00,208.86,208.89,208.5,208.5,8216.0,178.6731,178.6987,178.3651,178.3651,8216.0
2019-07-12 11:45:00,208.56,208.74,208.53,208.56,5689.0,178.4164,178.5704,178.3908,178.4164,5689.0
2019-07-12 11:50:00,208.59,208.85,208.56,208.76,7038.0,178.4421,178.6645,178.4164,178.5875,7038.0
2019-07-12 11:55:00,208.79,208.82,208.49,208.53,6587.0,178.6132,178.6388,178.3565,178.3908,6587.0
2019-07-12 12:00:00,208.52,208.61,208.37,208.39,3826.0,178.3822,178.4592,178.2539,178.271,3826.0
2019-07-12 12:05:00,208.39,208.39,207.81,207.81,7092.0,178.271,178.271,177.7748,177.7748,7092.0
2019-07-12 12:10:00,207.84,207.89,207.68,207.8,6028.0,177.8005,177.8433,177.6636,177.7663,6028.0
2019-07-12 12:15:00,207.85,207.85,207.64,207.71,4905.0,177.809,177.809,177.6294,177.6893,4905.0
2019-07-12 12:20:00,207.75,207.96,207.74,207.86,7190.0,177.7235,177.9031,177.7149,177.8176,7190.0
2019-07-12 12:25:00,207.84,208.22,207.84,208.09,4300.0,177.8005,178.1256,177.8005,178.0144,4300.0
2019-07-12 12:30:00,208.07,208.07,207.8,207.92,7337.0,177.9972,177.9972,177.7663,177.8689,7337.0
2019-07-12 12:35:00,207.95,208.12,207.94,208.03,14351.0,177.8946,178.04,177.886,177.963,14351.0
2019-07-12 12:40:00,208.05,208.09,207.77,207.8,4555.0,177.9801,178.0144,177.7406,177.7663,4555.0
2019-07-12 12:45:00,207.83,207.97,207.78,207.92,5368.0,177.7919,177.9117,177.7492,177.8689,5368.0
2019-07-12 12:50:00,207.91,207.97,207.86,207.95,4096.0,177.8604,177.9117,177.8176,177.8946,4096.0
2019-07-12 12:55:00,207.95,208.15,207.92,208.15,7392.0,177.8946,178.0657,177.8689,178.0657,7392.0
2019-07-12 13:00:00,208.22,208.22,208.1,208.16,3246.0,178.1256,178.1256,178.0229,178.0742,3246.0
2019-07-12 13:05:00,208.16,208.25,208.06,208.24,6823.0,178.0742,178.1512,177.9887,178.1427,6823.0
2019-07-12 13:10:00,208.23,208.24,208.06,208.1,7190.0,178.1341,178.1427,177.9887,178.0229,7190.0
2019-07-12 13:15:00,208.05,208.14,207.75,208.04,19805.0,177.9801,178.0571,177.7235,177.9716,19805.0
2019-07-12 13:20:00,208.03,208.12,207.94,208.06,6188.0,177.963,178.04,177.886,177.9887,6188.0
2019-07-12 13:25:00,208.01,208.15,207.97,208.11,5470.0,177.9459,178.0657,177.9117,178.0315,5470.0
2019-07-12 13:30:00,208.12,208.51,208.1,208.5,5473.0,178.04,178.3737,178.0229,178.3651,5473.0
2019-07-12 13:35:00,208.51,208.78,208.5,208.77,4172.0,178.3737,178.6046,178.3651,178.5961,4172.0
2019-07-12 13:40:00,208.78,208.78,208.63,208.72,18982.0,178.6046,178.6046,178.4763,178.5533,18982.0
2019-07-12 13:45:00,208.73,208.73,208.55,208.57,4922.0,178.5619,178.5619,178.4079,178.425,4922.0
2019-07-12 13:50:00,208.53,208.76,208.5,208.76,3108.0,178.3908,178.5875,178.3651,178.5875,3108.0
2019-07-12 13:55:00,208.78,208.79,208.63,208.66,6985.0,178.6046,178.6132,178.4763,178.502,6985.0
2019-07-12 14:00:00,208.67,208.72,208.48,208.53,6000.0,178.5105,178.5533,178.348,178.3908,6000.0
2019-07-12 14:05:00,208.52,208.75,208.49,208.75,3596.0,178.3822,178.579,178.3565,178.579,3596.0
2019-07-12 14:10:00,208.76,208.93,208.76,208.83,3413.0,178.5875,178.7329,178.5875,178.6474,3413.0
2019-07-12 14:15:00,208.85,208.91,208.65,208.69,3753.0,178.6645,178.7158,178.4934,178.5276,3753.0
2019-07-12 14:20:00,208.69,208.73,208.63,208.64,8392.0,178.5276,178.5619,178.4763,178.4849,8392.0
2019-07-12 14:25:00,208.67,208.68,208.55,208.59,4326.0,178.5105,178.5191,178.4079,178.4421,4326.0
2019-07-12 14:30:00,208.63,208.77,208.6,208.6,4453.0,178.4763,178.5961,178.4506,178.4506,4453.0
2019-07-12 14:35:00,208.67,208.82,208.67,208.75,5307.0,178.5105,178.6388,178.5105,178.579,5307.0
2019-07-12 14:40:00,208.76,208.83,208.49,208.57,8995.0,178.5875,178.6474,178.3565,178.425,8995.0
2019-07-12 14:45:00,208.61,208.92,208.61,208.92,5188.0,178.4592,178.7244,178.4592,178.7244,5188.0
2019-07-12 14:50:00,208.9,208.98,208.81,208.93,3983.0,178.7073,178.7757,178.6303,178.7329,3983.0
2019-07-12 14:55:00,208.95,209.13,208.91,209.12,6777.0,178.7501,178.904,178.7158,178.8955,6777.0
2019-07-12 15:00:00,209.13,209.18,208.78,208.78,5231.0,178.904,178.9468,178.6046,178.6046,5231.0
2019-07-12 15:05:00,208.79,209.01,208.79,208.89,3607.0,178.6132,178.8014,178.6132,178.6987,3607.0
2019-07-12 15:10:00,208.84,208.89,208.71,208.75,3425.0,178.656,178.6987,178.5447,178.579,3425.0
2019-07-12 15:15:00,208.77,208.87,208.68,208.78,10273.0,178.5961,178.6816,178.5191,178.6046,10273.0
2019-07-12 15:20:00,208.82,208.95,208.78,208.85,5095.0,178.6388,178.7501,178.6046,178.6645,5095.0
2019-07-12 15:25:00,208.89,208.91,208.74,208.83,6283.0,178.6987,178.7158,178.5704,178.6474,6283.0
2019-07-12 15:30:00,208.8,208.92,208.76,208.87,8239.0,178.6217,178.7244,178.5875,178.6816,8239.0
2019-07-12 15:35:00,208.92,209.01,208.87,208.87,6681.0,178.7244,178.8014,178.6816,178.6816,6681.0
2019-07-12 15:40:00,208.85,209.11,208.85,208.97,7477.0,178.6645,178.8869,178.6645,178.7672,7477.0
2019-07-12 15:45:00,208.95,208.97,208.71,208.84,18400.0,178.7501,178.7672,178.5447,178.656,18400.0
2019-07-12 15:50:00,208.83,209.17,208.8,209.1,15801.0,178.6474,178.9383,178.6217,178.8784,15801.0
2019-07-12 15:55:00,209.12,209.28,208.8,208.98,76824.0,178.8955,179.0324,178.6217,178.7757,76824.0
2019-07-15 09:30:00,210.33,210.5,208.98,209.49,30260.0,179.9306,180.076,178.7757,179.212,30260.0
2019-07-15 09:35:00,209.86,210.69,209.75,210.62,60118.0,179.5285,180.2386,179.4344,180.1787,60118.0
2019-07-15 09:40:00,210.73,210.87,210.12,210.31,25360.0,180.2728,180.3926,179.751,179.9135,25360.0
2019-07-15 09:45:00,210.41,210.59,210.29,210.58,10320.0,179.999,180.153,179.8964,180.1445,10320.0
2019-07-15 09:50:00,210.59,211.04,210.51,211.0,12680.0,180.153,180.538,180.0846,180.5038,12680.0
2019-07-15 09:55:00,210.93,211.03,210.62,211.03,5400.0,180.4439,180.5294,180.1787,180.5294,5400.0
2019-07-15 10:00:00,210.83,211.15,210.65,210.87,9361.0,180.3583,180.6321,180.2044,180.3926,9361.0
2019-07-15 10:05:00,210.92,211.1,210.69,210.98,7408.0,180.4353,180.5893,180.2386,180.4867,7408.0
2019-07-15 10:10:00,210.9,211.18,210.87,211.07,5067.0,180.4182,180.6578,180.3926,180.5637,5067.0
2019-07-15 10:15:00,210.87,211.0,210.84,210.94,3580.0,180.3926,180.5038,180.3669,180.4524,3580.0
2019-07-15 10:20:00,210.85,211.35,210.78,211.3,6276.0,180.3754,180.8032,180.3156,180.7604,6276.0
2019-07-15 10:25:00,211.25,211.25,210.68,210.68,3390.0,180.7176,180.7176,180.23,180.23,3390.0
2019-07-15 10:30:00,210.78,210.87,210.55,210.73,3894.0,180.3156,180.3926,180.1188,180.2728,3894.0
2019-07-15 10:35:00,210.69,210.69,210.11,210.24,4652.0,180.2386,180.2386,179.7424,179.8536,4652.0
2019-07-15 10:40:00,210.31,210.31,209.65,209.76,8109.0,179.9135,179.9135,179.3489,179.443,8109.0
2019-07-15 10:45:00,209.71,209.97,209.57,209.91,19183.0,179.4002,179.6226,179.2804,179.5713,19183.0
2019-07-15 10:50:00,209.96,210.18,209.9,210.05,4366.0,179.6141,179.8023,179.5628,179.6911,4366.0
2019-07-15 10:55:00,210.12,210.29,210.11,210.18,4076.0,179.751,179.8964,179.7424,179.8023,4076.0
2019-07-15 11:00:00,210.19,210.32,210.15,210.18,4255.0,179.8108,179.922,179.7766,179.8023,4255.0
2019-07-15 11:05:00,210.11,210.48,210.1,210.44,11037.0,179.7424,180.0589,179.7338,180.0247,11037.0
2019-07-15 11:10:00,210.43,210.57,210.3,210.3,5988.0,180.0162,180.1359,179.9049,179.9049,5988.0
2019-07-15 11:15:00,210.31,210.59,210.25,210.59,3644.0,179.9135,180.153,179.8622,180.153,3644.0
2019-07-15 11:20:00,210.55,210.67,210.51,210.58,2597.0,180.1188,180.2215,180.0846,180.1445,2597.0
2019-07-15 11:25:00,210.57,210.62,210.44,210.44,1710.0,180.1359,180.1787,180.0247,180.0247,1710.0
2019-07-15 11:30:00,210.51,210.68,210.36,210.61,4998.0,180.0846,180.23,179.9563,180.1701,4998.0
2019-07-15 11:35:00,210.67,210.68,210.51,210.52,4253.0,180.2215,180.23,180.0846,180.0931,4253.0
2019-07-15 11:40:00,210.52,210.59,210.44,210.59,3243.0,180.0931,180.153,180.0247,180.153,3243.0
2019-07-15 11:45:00,210.64,210.65,210.44,210.52,2942.0,180.1958,180.2044,180.0247,180.0931,2942.0
2019-07-15 11:50:00,210.53,210.6,210.47,210.55,2216.0,180.1017,180.1616,180.0504,180.1188,2216.0
2019-07-15 11:55:00,210.53,210.57,210.43,210.51,3135.0,180.1017,180.1359,180.0162,180.0846,3135.0
2019-07-15 12:00:00,210.56,210.86,210.56,210.86,5052.0,180.1274,180.384,180.1274,180.384,5052.0
2019-07-15 12:05:00,210.81,210.96,210.73,210.87,3556.0,180.3412,180.4695,180.2728,180.3926,3556.0
2019-07-15 12:10:00,210.86,210.96,210.8,210.81,3634.0,180.384,180.4695,180.3327,180.3412,3634.0
2019-07-15 12:15:00,210.82,210.86,210.77,210.77,3196.0,180.3498,180.384,180.307,180.307,3196.0
2019-07-15 12:20:00,210.74,210.75,210.61,210.69,5157.0,180.2813,180.2899,180.1701,180.2386,5157.0
2019-07-15 12:25:00,210.73,210.82,210.66,210.69,3272.0,180.2728,180.3498,180.2129,180.2386,3272.0
2019-07-15 12:30:00,210.73,210.74,210.57,210.58,5113.0,180.2728,180.2813,180.1359,180.1445,5113.0
2019-07-15 12:35:00,210.66,210.79,210.64,210.67,6400.0,180.2129,180.3241,180.1958,180.2215,6400.0
2019-07-15 12:40:00,210.64,210.7,210.54,210.62,3400.0,180.1958,180.2471,180.1103,180.1787,3400.0
2019-07-15 12:45:00,210.65,210.65,210.51,210.6,3163.0,180.2044,180.2044,180.0846,180.1616,3163.0
2019-07-15 12:50:00,210.53,210.63,210.51,210.63,3658.0,180.1017,180.1872,180.0846,180.1872,3658.0
2019-07-15 12:55:00,210.64,210.72,210.58,210.6,3014.0,180.1958,180.2642,180.1445,180.1616,3014.0
2019-07-15 13:00:00,210.65,210.89,210.65,210.87,5049.0,180.2044,180.4097,180.2044,180.3926,5049.0
2019-07-15 13:05:00,210.88,210.9,210.78,210.82,4385.0,180.4011,180.4182,180.3156,180.3498,4385.0
2019-07-15 13:10:00,210.85,210.91,210.8,210.8,3548.0,180.3754,180.4268,180.3327,180.3327,3548.0
2019-07-15 13:15:00,210.83,210.99,210.77,210.81,20016.0,180.3583,180.4952,180.307,180.3412,20016.0
2019-07-15 13:20:00,210.81,210.92,210.77,210.9,11599.0,180.3412,180.4353,180.307,180.4182,11599.0
2019-07-15 13:25:00,210.86,211.02,210.83,211.0,12041.0,180.384,180.5209,180.3583,180.5038,12041.0
2019-07-15 13:30:00,210.96,211.02,210.81,210.96,13016.0,180.4695,180.5209,180.3412,180.4695,13016.0
2019-07-15 13:35:00,211.0,211.05,210.97,211.05,5402.0,180.5038,180.5465,180.4781,180.5465,5402.0
2019-07-15 13:40:00,211.03,211.03,210.93,210.98,29057.0,180.5294,180.5294,180.4439,180.4867,29057.0
2019-07-15 13:45:00,211.01,211.07,210.78,210.92,18530.0,180.5123,180.5637,180.3156,180.4353,18530.0
2019-07-15 13:50:00,210.92,210.93,210.85,210.87,7341.0,180.4353,180.4439,180.3754,180.3926,7341.0
2019-07-15 13:55:00,210.87,210.9,210.82,210.87,6470.0,180.3926,180.4182,180.3498,180.3926,6470.0
2019-07-15 14:00:00,210.87,211.0,210.84,210.9,9387.0,180.3926,180.5038,180.3669,180.4182,9387.0
2019-07-15 14:05:00,210.94,211.09,210.93,211.06,4200.0,180.4524,180.5808,180.4439,180.5551,4200.0
2019-07-15 14:10:00,211.06,211.07,210.88,210.88,3013.0,180.5551,180.5637,180.4011,180.4011,3013.0
2019-07-15 14:15:00,210.92,211.02,210.84,210.96,3500.0,180.4353,180.5209,180.3669,180.4695,3500.0
2019-07-15 14:20:00,210.98,211.02,210.94,210.97,4214.0,180.4867,180.5209,180.4524,180.4781,4214.0
2019-07-15 14:25:00,210.91,210.91,210.77,210.89,4460.0,180.4268,180.4268,180.307,180.4097,4460.0
2019-07-15 14:30:00,210.84,210.89,210.79,210.84,3468.0,180.3669,180.4097,180.3241,180.3669,3468.0
2019-07-15 14:35:00,210.84,210.91,210.57,210.59,10158.0,180.3669,180.4268,180.1359,180.153,10158.0
2019-07-15 14:40:00,210.59,210.77,210.57,210.73,10916.0,180.153,180.307,180.1359,180.2728,10916.0
2019-07-15 14:45:00,210.7,210.7,210.34,210.43,8851.0,180.2471,180.2471,179.9392,180.0162,8851.0
2019-07-15 14:50:00,210.44,210.47,210.33,210.34,7831.0,180.0247,180.0504,179.9306,179.9392,7831.0
2019-07-15 14:55:00,210.34,210.44,210.17,210.3,16058.0,179.9392,180.0247,179.7937,179.9049,16058.0
2019-07-15 15:00:00,210.33,210.61,210.33,210.36,41400.0,179.9306,180.1701,179.9306,179.9563,41400.0
2019-07-15 15:05:00,210.39,210.46,210.34,210.36,6819.0,179.9819,180.0418,179.9392,179.9563,6819.0
2019-07-15 15:10:00,210.38,210.55,210.34,210.43,25971.0,179.9734,180.1188,179.9392,180.0162,25971.0
2019-07-15 15:15:00,210.41,210.53,210.38,210.53,11272.0,179.999,180.1017,179.9734,180.1017,11272.0
2019-07-15 15:20:00,210.51,210.54,210.44,210.45,23218.0,180.0846,180.1103,180.0247,180.0333,23218.0
2019-07-15 15:25:00,210.44,210.76,210.42,210.55,14569.0,180.0247,180.2985,180.0076,180.1188,14569.0
2019-07-15 15:30:00,210.55,210.56,210.3,210.48,19636.0,180.1188,180.1274,179.9049,180.0589,19636.0
2019-07-15 15:35:00,210.49,210.54,210.32,210.49,21277.0,180.0675,180.1103,179.922,180.0675,21277.0
2019-07-15 15:40:00,210.51,210.75,210.5,210.5,26395.0,180.0846,180.2899,180.076,180.076,26395.0
2019-07-15 15:45:00,210.52,210.67,210.52,210.6,20343.0,180.0931,180.2215,180.0931,180.1616,20343.0
2019-07-15 15:50:00,210.61,210.74,210.53,210.69,31346.0,180.1701,180.2813,180.1017,180.2386,31346.0
2019-07-15 15:55:00,210.7,210.76,210.34,210.7,90165.0,180.2471,180.2985,179.9392,180.2471,90165.0
2019-07-16 09:30:00,211.18,211.26,210.37,211.26,81699.0,180.6578,180.7262,179.9648,180.7262,81699.0
2019-07-16 09:35:00,211.1,211.59,210.14,210.45,13086.0,180.5893,181.0085,179.7681,180.0333,13086.0
2019-07-16 09:40:00,210.45,210.66,209.92,210.07,10620.0,180.0333,180.2129,179.5799,179.7082,10620.0
2019-07-16 09:45:00,209.87,210.24,209.66,209.99,11060.0,179.5371,179.8536,179.3574,179.6397,11060.0
2019-07-16 09:50:00,209.99,210.3,209.71,210.16,7328.0,179.6397,179.9049,179.4002,179.7852,7328.0
2019-07-16 09:55:00,210.16,210.47,210.05,210.35,7455.0,179.7852,180.0504,179.6911,179.9477,7455.0
2019-07-16 10:00:00,210.28,210.48,210.0,210.34,10293.0,179.8878,180.0589,179.6483,179.9392,10293.0
2019-07-16 10:05:00,210.26,210.33,210.07,210.09,7505.0,179.8707,179.9306,179.7082,179.7253,7505.0
2019-07-16 10:10:00,210.08,210.28,209.99,210.19,4540.0,179.7167,179.8878,179.6397,179.8108,4540.0
2019-07-16 10:15:00,210.17,210.61,210.13,210.61,18762.0,179.7937,180.1701,179.7595,180.1701,18762.0
2019-07-16 10:20:00,210.6,210.73,210.26,210.5,13446.0,180.1616,180.2728,179.8707,180.076,13446.0
2019-07-16 10:25:00,210.53,210.64,210.32,210.5,6190.0,180.1017,180.1958,179.922,180.076,6190.0
2019-07-16 10:30:00,210.59,210.74,210.51,210.59,8108.0,180.153,180.2813,180.0846,180.153,8108.0
2019-07-16 10:35:00,210.61,211.06,210.6,210.99,7509.0,180.1701,180.5551,180.1616,180.4952,7509.0
2019-07-16 10:40:00,211.01,211.02,210.88,210.94,7598.0,180.5123,180.5209,180.4011,180.4524,7598.0
2019-07-16 10:45:00,211.04,211.14,210.89,211.07,4622.0,180.538,180.6235,180.4097,180.5637,4622.0
2019-07-16 10:50:00,211.08,211.22,210.87,210.87,3464.0,180.5722,180.692,180.3926,180.3926,3464.0
2019-07-16 10:55:00,210.97,211.21,210.97,211.13,3100.0,180.4781,180.6834,180.4781,180.615,3100.0
2019-07-16 11:00:00,211.13,211.17,210.66,210.66,2990.0,180.615,180.6492,180.2129,180.2129,2990.0
2019-07-16 11:05:00,210.58,210.68,210.48,210.52,5010.0,180.1445,180.23,180.0589,180.0931,5010.0
2019-07-16 11:10:00,210.53,210.55,210.38,210.39,3170.0,180.1017,180.1188,179.9734,179.9819,3170.0
2019-07-16 11:15:00,210.43,210.56,210.43,210.48,4120.0,180.0162,180.1274,180.0162,180.0589,4120.0
2019-07-16 11:20:00,210.5,210.68,210.5,210.66,7529.0,180.076,180.23,180.076,180.2129,7529.0
2019-07-16 11:25:00,210.74,210.74,210.27,210.27,7831.0,180.2813,180.2813,179.8793,179.8793,7831.0
2019-07-16 11:30:00,210.32,210.66,210.29,210.6,4406.0,179.922,180.2129,179.8964,180.1616,4406.0
2019-07-16 11:35:00,210.52,210.81,210.52,210.71,5081.0,180.0931,180.3412,180.0931,180.2557,5081.0
2019-07-16 11:40:00,210.72,210.79,210.51,210.6,3425.0,180.2642,180.3241,180.0846,180.1616,3425.0
2019-07-16 11:45:00,210.6,210.6,210.32,210.32,6596.0,180.1616,180.1616,179.922,179.922,6596.0
2019-07-16 11:50:00,210.3,210.3,210.07,210.22,13475.0,179.9049,179.9049,179.7082,179.8365,13475.0
2019-07-16 11:55:00,210.18,210.22,209.86,209.9,18466.0,179.8023,179.8365,179.5285,179.5628,18466.0
2019-07-16 12:00:00,209.92,210.1,209.85,210.05,11959.0,179.5799,179.7338,179.52,179.6911,11959.0
2019-07-16 12:05:00,210.08,210.15,209.93,209.97,16370.0,179.7167,179.7766,179.5884,179.6226,16370.0
2019-07-16 12:10:00,209.98,210.23,209.91,210.23,26731.0,179.6312,179.8451,179.5713,179.8451,26731.0
2019-07-16 12:15:00,210.3,210.49,210.16,210.24,23019.0,179.9049,180.0675,179.7852,179.8536,23019.0
2019-07-16 12:20:00,210.27,210.33,210.13,210.16,5452.0,179.8793,179.9306,179.7595,179.7852,5452.0
2019-07-16 12:25:00,210.21,210.43,210.07,210.14,20194.0,179.8279,180.0162,179.7082,179.7681,20194.0
2019-07-16 12:30:00,210.13,210.15,209.97,210.06,5241.0,179.7595,179.7766,179.6226,179.6996,5241.0
2019-07-16 12:35:00,210.03,210.18,210.03,210.04,8406.0,179.674,179.8023,179.674,179.6825,8406.0
2019-07-16 12:40:00,210.08,210.31,210.01,210.31,3281.0,179.7167,179.9135,179.6569,179.9135,3281.0
2019-07-16 12:45:00,210.32,210.37,210.22,210.22,5664.0,179.922,179.9648,179.8365,179.8365,5664.0
2019-07-16 12:50:00,210.21,210.28,210.12,210.13,3000.0,179.8279,179.8878,179.751,179.7595,3000.0
2019-07-16 12:55:00,210.12,210.15,209.91,210.04,7466.0,179.751,179.7766,179.5713,179.6825,7466.0
2019-07-16 13:00:00,210.08,210.33,210.08,210.25,7981.0,179.7167,179.9306,179.7167,179.8622,7981.0
2019-07-16 13:05:00,210.24,210.32,210.04,210.08,20490.0,179.8536,179.922,179.6825,179.7167,20490.0
2019-07-16 13:10:00,210.1,210.32,210.1,210.29,2576.0,179.7338,179.922,179.7338,179.8964,2576.0
2019-07-16 13:15:00,210.3,210.31,210.17,210.29,4670.0,179.9049,179.9135,179.7937,179.8964,4670.0
2019-07-16 13:20:00,210.29,210.29,210.14,210.14,3045.0,179.8964,179.8964,179.7681,179.7681,3045.0
2019-07-16 13:25:00,210.14,210.17,210.02,210.06,4407.0,179.7681,179.7937,179.6654,179.6996,4407.0
2019-07-16 13:30:00,210.08,210.13,209.91,209.95,3443.0,179.7167,179.7595,179.5713,179.6055,3443.0
2019-07-16 13:35:00,209.97,210.0,209.89,209.91,3108.0,179.6226,179.6483,179.5542,179.5713,3108.0
2019-07-16 13:40:00,209.92,209.93,209.86,209.9,3366.0,179.5799,179.5884,179.5285,179.5628,3366.0
2019-07-16 13:45:00,209.9,209.9,209.67,209.67,6297.0,179.5628,179.5628,179.366,179.366,6297.0
2019-07-16 13:50:00,209.68,209.68,209.45,209.45,3203.0,179.3745,179.3745,179.1778,179.1778,3203.0
2019-07-16 13:55:00,209.48,209.54,209.43,209.43,3000.0,179.2035,179.2548,179.1607,179.1607,3000.0
2019-07-16 14:00:00,209.46,209.51,209.36,209.43,9862.0,179.1863,179.2291,179.1008,179.1607,9862.0
2019-07-16 14:05:00,209.46,209.48,209.17,209.21,14828.0,179.1863,179.2035,178.9383,178.9725,14828.0
2019-07-16 14:10:00,209.21,209.26,209.16,209.19,10756.0,178.9725,179.0153,178.9297,178.9554,10756.0
2019-07-16 14:15:00,209.2,209.38,209.19,209.34,4325.0,178.9639,179.1179,178.9554,179.0837,4325.0
2019-07-16 14:20:00,209.33,209.44,209.2,209.38,4405.0,179.0751,179.1692,178.9639,179.1179,4405.0
2019-07-16 14:25:00,209.42,209.57,209.36,209.57,4428.0,179.1521,179.2804,179.1008,179.2804,4428.0
2019-07-16 14:30:00,209.56,209.65,209.31,209.31,6768.0,179.2719,179.3489,179.058,179.058,6768.0
2019-07-16 14:35:00,209.3,209.33,209.14,209.26,5186.0,179.0495,179.0751,178.9126,179.0153,5186.0
2019-07-16 14:40:00,209.3,209.36,209.26,209.34,7494.0,179.0495,179.1008,179.0153,179.0837,7494.0
2019-07-16 14:45:00,209.32,209.4,209.28,209.34,9523.0,179.0666,179.135,179.0324,179.0837,9523.0
2019-07-16 14:50:00,209.33,209.35,209.22,209.28,12754.0,179.0751,179.0922,178.981,179.0324,12754.0
2019-07-16 14:55:00,209.28,209.3,209.22,209.3,5300.0,179.0324,179.0495,178.981,179.0495,5300.0
2019-07-16 15:00:00,209.28,209.45,209.24,209.35,8086.0,179.0324,179.1778,178.9981,179.0922,8086.0
2019-07-16 15:05:00,209.4,209.54,209.34,209.38,6790.0,179.135,179.2548,179.0837,179.1179,6790.0
2019-07-16 15:10:00,209.38,209.44,209.32,209.38,11215.0,179.1179,179.1692,179.0666,179.1179,11215.0
2019-07-16 15:15:00,209.4,209.6,209.39,209.46,16139.0,179.135,179.3061,179.1265,179.1863,16139.0
2019-07-16 15:20:00,209.44,209.44,209.28,209.29,19806.0,179.1692,179.1692,179.0324,179.0409,19806.0
2019-07-16 15:25:00,209.29,209.35,209.2,209.23,18972.0,179.0409,179.0922,178.9639,178.9896,18972.0
2019-07-16 15:30:00,209.23,209.39,209.22,209.35,13866.0,178.9896,179.1265,178.981,179.0922,13866.0
2019-07-16 15:35:00,209.35,209.42,209.26,209.33,19463.0,179.0922,179.1521,179.0153,179.0751,19463.0
2019-07-16 15:40:00,209.31,209.31,209.13,209.22,13937.0,179.058,179.058,178.904,178.981,13937.0
2019-07-16 15:45:00,209.15,209.19,209.02,209.19,14910.0,178.9212,178.9554,178.8099,178.9554,14910.0
2019-07-16 15:50:00,209.21,209.55,209.19,209.55,28501.0,178.9725,179.2633,178.9554,179.2633,28501.0
2019-07-16 15:55:00,209.57,209.63,209.3,209.3,40235.0,179.2804,179.3318,179.0495,179.0495,40235.0
2019-07-17 09:30:00,210.07,210.99,210.07,210.86,23172.0,179.7082,180.4952,179.7082,180.384,23172.0
2019-07-17 09:35:00,210.94,210.95,210.53,210.53,4654.0,180.4524,180.461,180.1017,180.1017,4654.0
2019-07-17 09:40:00,210.63,211.19,210.62,211.02,5561.0,180.1872,180.6663,180.1787,180.5209,5561.0
2019-07-17 09:45:00,211.03,211.43,211.0,211.4,7696.0,180.5294,180.8716,180.5038,180.846,7696.0
2019-07-17 09:50:00,211.38,211.54,211.25,211.34,14006.0,180.8288,180.9657,180.7176,180.7946,14006.0
2019-07-17 09:55:00,211.33,211.33,210.65,210.66,6025.0,180.7861,180.7861,180.2044,180.2129,6025.0
2019-07-17 10:00:00,210.64,210.96,210.61,210.86,4980.0,180.1958,180.4695,180.1701,180.384,4980.0
2019-07-17 10:05:00,210.87,211.01,210.74,210.74,9416.0,180.3926,180.5123,180.2813,180.2813,9416.0
2019-07-17 10:10:00,210.71,210.95,210.68,210.81,9492.0,180.2557,180.461,180.23,180.3412,9492.0
2019-07-17 10:15:00,210.81,211.0,210.72,210.78,6722.0,180.3412,180.5038,180.2642,180.3156,6722.0
2019-07-17 10:20:00,210.83,211.06,210.72,210.91,7644.0,180.3583,180.5551,180.2642,180.4268,7644.0
2019-07-17 10:25:00,210.89,210.89,210.4,210.4,2749.0,180.4097,180.4097,179.9905,179.9905,2749.0
2019-07-17 10:30:00,210.34,210.43,210.15,210.15,7929.0,179.9392,180.0162,179.7766,179.7766,7929.0
2019-07-17 10:35:00,210.23,210.25,210.06,210.06,6716.0,179.8451,179.8622,179.6996,179.6996,6716.0
2019-07-17 10:40:00,210.1,210.13,209.67,209.67,9059.0,179.7338,179.7595,179.366,179.366,9059.0
2019-07-17 10:45:00,209.64,209.64,209.42,209.42,6552.0,179.3403,179.3403,179.1521,179.1521,6552.0
2019-07-17 10:50:00,209.41,209.42,209.16,209.41,13916.0,179.1436,179.1521,178.9297,179.1436,13916.0
2019-07-17 10:55:00,209.44,209.5,209.34,209.37,3400.0,179.1692,179.2206,179.0837,179.1094,3400.0
2019-07-17 11:00:00,209.32,209.35,209.06,209.06,15732.0,179.0666,179.0922,178.8442,178.8442,15732.0
2019-07-17 11:05:00,209.06,209.13,208.82,208.82,6795.0,178.8442,178.904,178.6388,178.6388,6795.0
2019-07-17 11:10:00,208.81,209.0,208.81,208.83,4592.0,178.6303,178.7928,178.6303,178.6474,4592.0
2019-07-17 11:15:00,208.82,209.04,208.77,208.77,7970.0,178.6388,178.8271,178.5961,178.5961,7970.0
2019-07-17 11:20:00,208.72,208.74,208.42,208.53,9460.0,178.5533,178.5704,178.2967,178.3908,9460.0
2019-07-17 11:25:00,208.52,208.9,208.52,208.73,10531.0,178.3822,178.7073,178.3822,178.5619,10531.0
2019-07-17 11:30:00,208.72,208.72,208.48,208.54,4726.0,178.5533,178.5533,178.348,178.3993,4726.0
2019-07-17 11:35:00,208.45,208.53,208.41,208.46,8018.0,178.3223,178.3908,178.2881,178.3309,8018.0
2019-07-17 11:40:00,208.42,208.5,208.38,208.45,5300.0,178.2967,178.3651,178.2624,178.3223,5300.0
2019-07-17 11:45:00,208.5,208.53,208.27,208.41,7591.0,178.3651,178.3908,178.1683,178.2881,7591.0
2019-07-17 11:50:00,208.4,208.57,208.36,208.38,6830.0,178.2796,178.425,178.2453,178.2624,6830.0
2019-07-17 11:55:00,208.35,208.41,208.31,208.4,3096.0,178.2368,178.2881,178.2026,178.2796,3096.0
2019-07-17 12:00:00,208.39,208.62,208.39,208.56,4289.0,178.271,178.4678,178.271,178.4164,4289.0
2019-07-17 12:05:00,208.54,208.62,208.53,208.55,6085.0,178.3993,178.4678,178.3908,178.4079,6085.0
2019-07-17 12:10:00,208.56,208.65,208.5,208.65,8818.0,178.4164,178.4934,178.3651,178.4934,8818.0
2019-07-17 12:15:00,208.58,208.58,208.42,208.47,6155.0,178.4335,178.4335,178.2967,178.3394,6155.0
2019-07-17 12:20:00,208.5,208.6,208.45,208.5,3004.0,178.3651,178.4506,178.3223,178.3651,3004.0
2019-07-17 12:25:00,208.5,208.73,208.4,208.6,16127.0,178.3651,178.5619,178.2796,178.4506,16127.0
2019-07-17 12:30:00,208.62,209.07,208.61,209.07,9270.0,178.4678,178.8527,178.4592,178.8527,9270.0
2019-07-17 12:35:00,209.08,209.28,209.01,209.22,10569.0,178.8613,179.0324,178.8014,178.981,10569.0
2019-07-17 12:40:00,209.15,209.21,209.1,209.15,6493.0,178.9212,178.9725,178.8784,178.9212,6493.0
2019-07-17 12:45:00,209.13,209.14,209.01,209.03,2739.0,178.904,178.9126,178.8014,178.8185,2739.0
2019-07-17 12:50:00,208.99,209.17,208.97,209.15,3583.0,178.7843,178.9383,178.7672,178.9212,3583.0
2019-07-17 12:55:00,209.13,209.13,208.91,208.96,7498.0,178.904,178.904,178.7158,178.7586,7498.0
2019-07-17 13:00:00,208.91,208.91,208.77,208.91,4514.0,178.7158,178.7158,178.5961,178.7158,4514.0
2019-07-17 13:05:00,208.82,208.96,208.74,208.89,26880.0,178.6388,178.7586,178.5704,178.6987,26880.0
2019-07-17 13:10:00,208.88,208.89,208.62,208.62,5802.0,178.6902,178.6987,178.4678,178.4678,5802.0
2019-07-17 13:15:00,208.61,208.61,208.37,208.39,4280.0,178.4592,178.4592,178.2539,178.271,4280.0
2019-07-17 13:20:00,208.39,208.41,208.32,208.4,5000.0,178.271,178.2881,178.2111,178.2796,5000.0
2019-07-17 13:25:00,208.38,208.5,208.35,208.43,6653.0,178.2624,178.3651,178.2368,178.3052,6653.0
2019-07-17 13:30:00,208.43,208.5,208.36,208.5,4511.0,178.3052,178.3651,178.2453,178.3651,4511.0
2019-07-17 13:35:00,208.47,208.68,208.44,208.68,4966.0,178.3394,178.5191,178.3138,178.5191,4966.0
2019-07-17 13:40:00,208.7,208.97,208.7,208.7,7230.0,178.5362,178.7672,178.5362,178.5362,7230.0
2019-07-17 13:45:00,208.65,208.75,208.62,208.63,7319.0,178.4934,178.579,178.4678,178.4763,7319.0
2019-07-17 13:50:00,208.59,208.68,208.53,208.54,4074.0,178.4421,178.5191,178.3908,178.3993,4074.0
2019-07-17 13:55:00,208.56,208.64,208.52,208.6,7934.0,178.4164,178.4849,178.3822,178.4506,7934.0
2019-07-17 14:00:00,208.58,208.59,208.37,208.4,5341.0,178.4335,178.4421,178.2539,178.2796,5341.0
2019-07-17 14:05:00,208.36,208.36,208.0,208.0,12273.0,178.2453,178.2453,177.9374,177.9374,12273.0
2019-07-17 14:10:00,208.06,208.06,207.83,207.86,6775.0,177.9887,177.9887,177.7919,177.8176,6775.0
2019-07-17 14:15:00,207.82,207.97,207.82,207.96,5881.0,177.7834,177.9117,177.7834,177.9031,5881.0
2019-07-17 14:20:00,207.94,208.13,207.88,208.05,5586.0,177.886,178.0486,177.8347,177.9801,5586.0
2019-07-17 14:25:00,208.08,208.08,207.93,207.98,5301.0,178.0058,178.0058,177.8775,177.9203,5301.0
2019-07-17 14:30:00,208.0,208.36,208.0,208.29,7160.0,177.9374,178.2453,177.9374,178.1854,7160.0
2019-07-17 14:35:00,208.36,208.5,208.28,208.29,6094.0,178.2453,178.3651,178.1769,178.1854,6094.0
2019-07-17 14:40:00,208.3,208.34,208.19,208.23,8614.0,178.194,178.2282,178.0999,178.1341,8614.0
2019-07-17 14:45:00,208.19,208.25,208.12,208.24,4644.0,178.0999,178.1512,178.04,178.1427,4644.0
2019-07-17 14:50:00,208.23,208.27,208.14,208.22,4671.0,178.1341,178.1683,178.0571,178.1256,4671.0
2019-07-17 14:55:00,208.23,208.37,208.21,208.37,7076.0,178.1341,178.2539,178.117,178.2539,7076.0
2019-07-17 15:00:00,208.32,208.37,208.2,208.27,7329.0,178.2111,178.2539,178.1085,178.1683,7329.0
2019-07-17 15:05:00,208.21,208.5,208.18,208.5,5056.0,178.117,178.3651,178.0913,178.3651,5056.0
2019-07-17 15:10:00,208.46,208.46,208.31,208.4,7402.0,178.3309,178.3309,178.2026,178.2796,7402.0
2019-07-17 15:15:00,208.38,208.46,208.33,208.38,13461.0,178.2624,178.3309,178.2197,178.2624,13461.0
2019-07-17 15:20:00,208.38,208.39,208.28,208.39,8712.0,178.2624,178.271,178.1769,178.271,8712.0
2019-07-17 15:25:00,208.39,208.52,208.36,208.51,8104.0,178.271,178.3822,178.2453,178.3737,8104.0
2019-07-17 15:30:00,208.53,209.19,208.48,209.19,19074.0,178.3908,178.9554,178.348,178.9554,19074.0
2019-07-17 15:35:00,209.19,209.26,208.96,208.99,14807.0,178.9554,179.0153,178.7586,178.7843,14807.0
2019-07-17 15:40:00,208.96,209.3,208.9,209.22,26555.0,178.7586,179.0495,178.7073,178.981,26555.0
2019-07-17 15:45:00,209.23,209.27,208.9,209.0,50628.0,178.9896,179.0238,178.7073,178.7928,50628.0
2019-07-17 15:50:00,208.97,209.01,208.63,208.67,62993.0,178.7672,178.8014,178.4763,178.5105,62993.0
2019-07-17 15:55:00,208.66,208.79,208.57,208.74,75392.0,178.502,178.6132,178.425,178.5704,75392.0
2019-07-18 09:30:00,208.65,208.65,205.01,206.0,46960.0,178.4934,178.4934,175.3795,176.2264,46960.0
2019-07-18 09:35:00,206.15,208.13,205.9,208.08,23255.0,176.3547,178.0486,176.1409,178.0058,23255.0
2019-07-18 09:40:00,207.73,208.52,207.73,208.18,7318.0,177.7064,178.3822,177.7064,178.0913,7318.0
2019-07-18 09:45:00,208.27,208.44,208.07,208.08,4984.0,178.1683,178.3138,177.9972,178.0058,4984.0
2019-07-18 09:50:00,208.27,208.38,207.74,208.25,5960.0,178.1683,178.2624,177.7149,178.1512,5960.0
2019-07-18 09:55:00,208.27,208.32,207.93,207.93,8788.0,178.1683,178.2111,177.8775,177.8775,8788.0
2019-07-18 10:00:00,207.91,208.17,207.67,207.67,2900.0,177.8604,178.0828,177.6551,177.6551,2900.0
2019-07-18 10:05:00,207.68,207.8,207.43,207.61,8656.0,177.6636,177.7663,177.4497,177.6037,8656.0
2019-07-18 10:10:00,207.73,207.92,207.63,207.82,8050.0,177.7064,177.8689,177.6208,177.7834,8050.0
2019-07-18 10:15:00,207.91,208.07,207.64,207.71,4945.0,177.8604,177.9972,177.6294,177.6893,4945.0
2019-07-18 10:20:00,207.66,207.87,207.45,207.83,4021.0,177.6465,177.8262,177.4669,177.7919,4021.0
2019-07-18 10:25:00,207.64,207.71,207.29,207.47,4676.0,177.6294,177.6893,177.33,177.484,4676.0
2019-07-18 10:30:00,207.53,207.66,207.37,207.57,4830.0,177.5353,177.6465,177.3984,177.5695,4830.0
2019-07-18 10:35:00,207.56,207.75,207.33,207.59,7448.0,177.561,177.7235,177.3642,177.5866,7448.0
2019-07-18 10:40:00,207.56,207.85,207.56,207.85,3642.0,177.561,177.809,177.561,177.809,3642.0
2019-07-18 10:45:00,207.83,207.86,207.42,207.42,7550.0,177.7919,177.8176,177.4412,177.4412,7550.0
2019-07-18 10:50:00,207.41,207.66,207.28,207.28,7265.0,177.4326,177.6465,177.3214,177.3214,7265.0
2019-07-18 10:55:00,207.32,207.78,207.26,207.7,12062.0,177.3556,177.7492,177.3043,177.6807,12062.0
2019-07-18 11:00:00,207.77,207.95,207.5,207.5,3990.0,177.7406,177.8946,177.5096,177.5096,3990.0
2019-07-18 11:05:00,207.52,207.61,207.38,207.42,4983.0,177.5267,177.6037,177.407,177.4412,4983.0
2019-07-18 11:10:00,207.42,207.53,207.26,207.37,3797.0,177.4412,177.5353,177.3043,177.3984,3797.0
2019-07-18 11:15:00,207.37,207.79,207.37,207.79,4500.0,177.3984,177.7577,177.3984,177.7577,4500.0
2019-07-18 11:20:00,207.79,208.04,207.75,207.98,5704.0,177.7577,177.9716,177.7235,177.9203,5704.0
2019-07-18 11:25:00,207.92,207.99,207.68,207.68,6774.0,177.8689,177.9288,177.6636,177.6636,6774.0
2019-07-18 11:30:00,207.68,207.73,207.47,207.47,4889.0,177.6636,177.7064,177.484,177.484,4889.0
2019-07-18 11:35:00,207.54,207.73,207.42,207.73,5504.0,177.5438,177.7064,177.4412,177.7064,5504.0
2019-07-18 11:40:00,207.78,207.84,207.58,207.58,3165.0,177.7492,177.8005,177.5781,177.5781,3165.0
2019-07-18 11:45:00,207.54,207.7,207.45,207.45,5165.0,177.5438,177.6807,177.4669,177.4669,5165.0
2019-07-18 11:50:00,207.44,207.51,207.32,207.45,5040.0,177.4583,177.5182,177.3556,177.4669,5040.0
2019-07-18 11:55:00,207.44,207.73,207.44,207.59,2670.0,177.4583,177.7064,177.4583,177.5866,2670.0
2019-07-18 12:00:00,207.58,207.72,207.38,207.64,4925.0,177.5781,177.6978,177.407,177.6294,4925.0
2019-07-18 12:05:00,207.64,207.64,207.4,207.4,4927.0,177.6294,177.6294,177.4241,177.4241,4927.0
2019-07-18 12:10:00,207.37,207.85,207.29,207.85,10099.0,177.3984,177.809,177.33,177.809,10099.0
2019-07-18 12:15:00,207.85,207.85,207.6,207.6,4895.0,177.809,177.809,177.5952,177.5952,4895.0
2019-07-18 12:20:00,207.66,207.72,207.49,207.54,9927.0,177.6465,177.6978,177.5011,177.5438,9927.0
2019-07-18 12:25:00,207.58,207.58,207.47,207.57,3702.0,177.5781,177.5781,177.484,177.5695,3702.0
2019-07-18 12:30:00,207.62,207.84,207.54,207.72,6865.0,177.6123,177.8005,177.5438,177.6978,6865.0
2019-07-18 12:35:00,207.69,207.8,207.5,207.5,3500.0,177.6722,177.7663,177.5096,177.5096,3500.0
2019-07-18 12:40:00,207.56,207.6,207.52,207.59,2350.0,177.561,177.5952,177.5267,177.5866,2350.0
2019-07-18 12:45:00,207.58,207.77,207.58,207.77,9401.0,177.5781,177.7406,177.5781,177.7406,9401.0
2019-07-18 12:50:00,207.7,207.78,207.65,207.73,3501.0,177.6807,177.7492,177.6379,177.7064,3501.0
2019-07-18 12:55:00,207.75,207.86,207.63,207.74,3524.0,177.7235,177.8176,177.6208,177.7149,3524.0
2019-07-18 13:00:00,207.78,207.85,207.72,207.79,2751.0,177.7492,177.809,177.6978,177.7577,2751.0
2019-07-18 13:05:00,207.8,207.82,207.72,207.76,3291.0,177.7663,177.7834,177.6978,177.7321,3291.0
2019-07-18 13:10:00,207.76,207.81,207.68,207.73,7518.0,177.7321,177.7748,177.6636,177.7064,7518.0
2019-07-18 13:15:00,207.77,207.88,207.65,207.67,6715.0,177.7406,177.8347,177.6379,177.6551,6715.0
2019-07-18 13:20:00,207.69,207.72,207.36,207.39,4070.0,177.6722,177.6978,177.3899,177.4155,4070.0
2019-07-18 13:25:00,207.46,207.61,207.39,207.56,3719.0,177.4754,177.6037,177.4155,177.561,3719.0
2019-07-18 13:30:00,207.56,207.78,207.56,207.67,5953.0,177.561,177.7492,177.561,177.6551,5953.0
2019-07-18 13:35:00,207.71,207.73,207.66,207.71,2490.0,177.6893,177.7064,177.6465,177.6893,2490.0
2019-07-18 13:40:00,207.67,207.86,207.63,207.82,7960.0,177.6551,177.8176,177.6208,177.7834,7960.0
2019-07-18 13:45:00,207.82,207.86,207.71,207.74,8555.0,177.7834,177.8176,177.6893,177.7149,8555.0
2019-07-18 13:50:00,207.71,207.82,207.67,207.75,3760.0,177.6893,177.7834,177.6551,177.7235,3760.0
2019-07-18 13:55:00,207.78,208.11,207.77,207.99,4957.0,177.7492,178.0315,177.7406,177.9288,4957.0
2019-07-18 14:00:00,208.01,208.09,207.93,208.09,2800.0,177.9459,178.0144,177.8775,178.0144,2800.0
2019-07-18 14:05:00,208.17,208.68,208.16,208.68,4850.0,178.0828,178.5191,178.0742,178.5191,4850.0
2019-07-18 14:10:00,208.63,208.64,208.36,208.36,3968.0,178.4763,178.4849,178.2453,178.2453,3968.0
2019-07-18 14:15:00,208.34,208.78,208.33,208.71,4662.0,178.2282,178.6046,178.2197,178.5447,4662.0
2019-07-18 14:20:00,208.77,208.84,208.65,208.82,5725.0,178.5961,178.656,178.4934,178.6388,5725.0
2019-07-18 14:25:00,208.81,208.92,208.73,208.87,7455.0,178.6303,178.7244,178.5619,178.6816,7455.0
2019-07-18 14:30:00,208.78,209.0,208.65,208.96,4889.0,178.6046,178.7928,178.4934,178.7586,4889.0
2019-07-18 14:35:00,208.99,209.05,208.93,209.0,10046.0,178.7843,178.8356,178.7329,178.7928,10046.0
2019-07-18 14:40:00,209.03,209.07,208.88,209.0,9982.0,178.8185,178.8527,178.6902,178.7928,9982.0
2019-07-18 14:45:00,209.0,209.14,208.95,208.96,19075.0,178.7928,178.9126,178.7501,178.7586,19075.0
2019-07-18 14:50:00,208.91,209.05,208.88,209.05,3180.0,178.7158,178.8356,178.6902,178.8356,3180.0
2019-07-18 14:55:00,209.08,209.28,208.96,209.17,7831.0,178.8613,179.0324,178.7586,178.9383,7831.0
2019-07-18 15:00:00,209.09,209.41,209.08,209.2,13076.0,178.8698,179.1436,178.8613,178.9639,13076.0
2019-07-18 15:05:00,209.2,209.24,209.02,209.03,9836.0,178.9639,178.9981,178.8099,178.8185,9836.0
2019-07-18 15:10:00,208.95,209.19,208.87,209.16,30783.0,178.7501,178.9554,178.6816,178.9297,30783.0
2019-07-18 15:15:00,209.16,209.16,208.93,208.96,14050.0,178.9297,178.9297,178.7329,178.7586,14050.0
2019-07-18 15:20:00,209.0,209.04,208.81,208.92,8488.0,178.7928,178.8271,178.6303,178.7244,8488.0
2019-07-18 15:25:00,208.9,209.04,208.81,209.01,12690.0,178.7073,178.8271,178.6303,178.8014,12690.0
2019-07-18 15:30:00,208.96,209.05,208.85,208.92,10136.0,178.7586,178.8356,178.6645,178.7244,10136.0
2019-07-18 15:35:00,208.93,208.95,208.73,208.79,11324.0,178.7329,178.7501,178.5619,178.6132,11324.0
2019-07-18 15:40:00,208.82,208.91,208.72,208.87,13267.0,178.6388,178.7158,178.5533,178.6816,13267.0
2019-07-18 15:45:00,208.87,208.9,208.71,208.88,19657.0,178.6816,178.7073,178.5447,178.6902,19657.0
2019-07-18 15:50:00,208.88,208.88,208.45,208.51,36084.0,178.6902,178.6902,178.3223,178.3737,36084.0
2019-07-18 15:55:00,208.51,208.8,208.39,208.68,82922.0,178.3737,178.6217,178.271,178.5191,82922.0
2019-07-19 09:30:00,209.15,209.43,208.82,208.82,77924.0,178.9212,179.1607,178.6388,178.6388,77924.0
2019-07-19 09:35:00,208.9,209.04,208.31,208.74,11925.0,178.7073,178.8271,178.2026,178.5704,11925.0
2019-07-19 09:40:00,208.9,209.08,208.48,208.61,5057.0,178.7073,178.8613,178.348,178.4592,5057.0
2019-07-19 09:45:00,208.63,208.93,208.55,208.59,4518.0,178.4763,178.7329,178.4079,178.4421,4518.0
2019-07-19 09:50:00,208.8,209.06,208.66,208.91,6201.0,178.6217,178.8442,178.502,178.7158,6201.0
2019-07-19 09:55:00,208.98,209.1,208.82,208.86,9146.0,178.7757,178.8784,178.6388,178.6731,9146.0
2019-07-19 10:00:00,208.85,209.11,208.83,209.05,9116.0,178.6645,178.8869,178.6474,178.8356,9116.0
2019-07-19 10:05:00,209.1,209.12,208.83,208.91,4275.0,178.8784,178.8955,178.6474,178.7158,4275.0
2019-07-19 10:10:00,208.89,208.89,208.56,208.6,7590.0,178.6987,178.6987,178.4164,178.4506,7590.0
2019-07-19 10:15:00,208.65,208.9,208.63,208.77,9880.0,178.4934,178.7073,178.4763,178.5961,9880.0
2019-07-19 10:20:00,208.72,208.72,208.44,208.54,3151.0,178.5533,178.5533,178.3138,178.3993,3151.0
2019-07-19 10:25:00,208.5,208.5,207.99,207.99,4500.0,178.3651,178.3651,177.9288,177.9288,4500.0
2019-07-19 10:30:00,208.12,208.12,207.57,207.57,5484.0,178.04,178.04,177.5695,177.5695,5484.0
2019-07-19 10:35:00,207.55,207.66,207.29,207.29,2315.0,177.5524,177.6465,177.33,177.33,2315.0
2019-07-19 10:40:00,207.26,207.33,207.11,207.33,3804.0,177.3043,177.3642,177.176,177.3642,3804.0
2019-07-19 10:45:00,207.33,207.5,207.26,207.39,4845.0,177.3642,177.5096,177.3043,177.4155,4845.0
2019-07-19 10:50:00,207.42,207.49,207.21,207.29,4306.0,177.4412,177.5011,177.2615,177.33,4306.0
2019-07-19 10:55:00,207.26,207.41,207.16,207.4,5694.0,177.3043,177.4326,177.2188,177.4241,5694.0
2019-07-19 11:00:00,207.33,207.33,207.02,207.06,6128.0,177.3642,177.3642,177.099,177.1332,6128.0
2019-07-19 11:05:00,207.07,207.07,206.8,206.95,7500.0,177.1418,177.1418,176.9108,177.0391,7500.0
2019-07-19 11:10:00,206.93,207.09,206.89,207.09,4573.0,177.022,177.1589,176.9878,177.1589,4573.0
2019-07-19 11:15:00,207.01,207.12,206.72,206.73,10759.0,177.0904,177.1846,176.8424,176.8509,10759.0
2019-07-19 11:20:00,206.77,206.87,206.51,206.61,5337.0,176.8851,176.9707,176.6627,176.7483,5337.0
2019-07-19 11:25:00,206.6,206.69,206.6,206.61,5498.0,176.7397,176.8167,176.7397,176.7483,5498.0
2019-07-19 11:30:00,206.68,206.79,206.62,206.73,5817.0,176.8081,176.9022,176.7568,176.8509,5817.0
2019-07-19 11:35:00,206.79,206.98,206.79,206.87,3705.0,176.9022,177.0648,176.9022,176.9707,3705.0
2019-07-19 11:40:00,206.9,206.96,206.7,206.87,3680.0,176.9963,177.0477,176.8253,176.9707,3680.0
2019-07-19 11:45:00,206.88,206.96,206.75,206.79,3500.0,176.9792,177.0477,176.868,176.9022,3500.0
2019-07-19 11:50:00,206.79,206.8,206.68,206.72,6776.0,176.9022,176.9108,176.8081,176.8424,6776.0
2019-07-19 11:55:00,206.8,206.8,206.59,206.71,5853.0,176.9108,176.9108,176.7312,176.8338,5853.0
2019-07-19 12:00:00,206.7,206.91,206.69,206.9,6674.0,176.8253,177.0049,176.8167,176.9963,6674.0
2019-07-19 12:05:00,206.93,207.23,206.88,207.23,8651.0,177.022,177.2787,176.9792,177.2787,8651.0
2019-07-19 12:10:00,207.25,207.26,206.97,207.03,5530.0,177.2958,177.3043,177.0562,177.1076,5530.0
2019-07-19 12:15:00,207.02,207.12,206.71,206.71,5536.0,177.099,177.1846,176.8338,176.8338,5536.0
2019-07-19 12:20:00,206.74,206.85,206.68,206.84,5805.0,176.8595,176.9536,176.8081,176.945,5805.0
2019-07-19 12:25:00,206.91,207.34,206.9,207.3,6151.0,177.0049,177.3728,176.9963,177.3385,6151.0
2019-07-19 12:30:00,207.31,207.37,207.2,207.2,3925.0,177.3471,177.3984,177.253,177.253,3925.0
2019-07-19 12:35:00,207.2,207.26,207.04,207.12,6420.0,177.253,177.3043,177.1161,177.1846,6420.0
2019-07-19 12:40:00,207.07,207.08,206.95,207.08,4825.0,177.1418,177.1503,177.0391,177.1503,4825.0
2019-07-19 12:45:00,207.07,207.23,207.01,207.23,8472.0,177.1418,177.2787,177.0904,177.2787,8472.0
2019-07-19 12:50:00,207.24,207.39,207.17,207.39,5350.0,177.2872,177.4155,177.2273,177.4155,5350.0
2019-07-19 12:55:00,207.32,207.4,207.23,207.27,4000.0,177.3556,177.4241,177.2787,177.3129,4000.0
2019-07-19 13:00:00,207.21,207.29,206.95,206.95,6559.0,177.2615,177.33,177.0391,177.0391,6559.0
2019-07-19 13:05:00,206.95,207.0,206.77,206.79,7458.0,177.0391,177.0819,176.8851,176.9022,7458.0
2019-07-19 13:10:00,206.81,207.02,206.77,206.95,9410.0,176.9194,177.099,176.8851,177.0391,9410.0
2019-07-19 13:15:00,206.94,207.04,206.87,206.95,4930.0,177.0306,177.1161,176.9707,177.0391,4930.0
2019-07-19 13:20:00,206.93,206.95,206.77,206.88,6810.0,177.022,177.0391,176.8851,176.9792,6810.0
2019-07-19 13:25:00,206.85,206.91,206.76,206.77,5045.0,176.9536,177.0049,176.8766,176.8851,5045.0
2019-07-19 13:30:00,206.76,206.87,206.71,206.84,8405.0,176.8766,176.9707,176.8338,176.945,8405.0
2019-07-19 13:35:00,206.83,206.88,206.75,206.79,9712.0,176.9365,176.9792,176.868,176.9022,9712.0
2019-07-19 13:40:00,206.73,206.76,206.61,206.63,6000.0,176.8509,176.8766,176.7483,176.7654,6000.0
2019-07-19 13:45:00,206.63,206.66,206.56,206.66,4806.0,176.7654,176.791,176.7055,176.791,4806.0
2019-07-19 13:50:00,206.66,206.69,206.58,206.6,6678.0,176.791,176.8167,176.7226,176.7397,6678.0
2019-07-19 13:55:00,206.59,206.86,206.53,206.84,11866.0,176.7312,176.9621,176.6798,176.945,11866.0
2019-07-19 14:00:00,206.86,207.36,206.86,207.36,6730.0,176.9621,177.3899,176.9621,177.3899,6730.0
2019-07-19 14:05:00,207.3,207.35,206.92,206.92,8754.0,177.3385,177.3813,177.0135,177.0135,8754.0
2019-07-19 14:10:00,206.89,206.89,206.71,206.84,11521.0,176.9878,176.9878,176.8338,176.945,11521.0
2019-07-19 14:15:00,206.81,206.9,206.7,206.9,9584.0,176.9194,176.9963,176.8253,176.9963,9584.0
2019-07-19 14:20:00,206.91,207.06,206.88,206.94,5801.0,177.0049,177.1332,176.9792,177.0306,5801.0
2019-07-19 14:25:00,207.0,207.05,206.75,206.77,5500.0,177.0819,177.1247,176.868,176.8851,5500.0
2019-07-19 14:30:00,206.79,207.04,206.79,206.83,12741.0,176.9022,177.1161,176.9022,176.9365,12741.0
2019-07-19 14:35:00,206.85,206.9,206.67,206.76,9336.0,176.9536,176.9963,176.7996,176.8766,9336.0
2019-07-19 14:40:00,206.78,206.89,206.76,206.82,10014.0,176.8937,176.9878,176.8766,176.9279,10014.0
2019-07-19 14:45:00,206.78,206.82,206.57,206.63,9057.0,176.8937,176.9279,176.714,176.7654,9057.0
2019-07-19 14:50:00,206.62,206.79,206.36,206.39,11230.0,176.7568,176.9022,176.5344,176.5601,11230.0
2019-07-19 14:55:00,206.36,206.36,206.11,206.24,18059.0,176.5344,176.5344,176.3205,176.4317,18059.0
2019-07-19 15:00:00,206.22,206.25,205.77,205.77,31180.0,176.4146,176.4403,176.0297,176.0297,31180.0
2019-07-19 15:05:00,205.71,205.99,205.67,205.95,20434.0,175.9783,176.2179,175.9441,176.1837,20434.0
2019-07-19 15:10:00,205.93,205.99,205.67,205.67,46106.0,176.1665,176.2179,175.9441,175.9441,46106.0
2019-07-19 15:15:00,205.64,205.9,205.48,205.55,24434.0,175.9185,176.1409,175.7816,175.8415,24434.0
2019-07-19 15:20:00,205.53,205.72,205.29,205.51,39334.0,175.8244,175.9869,175.619,175.8072,39334.0
2019-07-19 15:25:00,205.51,205.61,205.48,205.51,20232.0,175.8072,175.8928,175.7816,175.8072,20232.0
2019-07-19 15:30:00,205.52,205.88,205.5,205.75,17285.0,175.8158,176.1238,175.7987,176.0126,17285.0
2019-07-19 15:35:00,205.73,206.07,205.73,205.92,28616.0,175.9955,176.2863,175.9955,176.158,28616.0
2019-07-19 15:40:00,205.93,206.48,205.82,206.37,30103.0,176.1665,176.6371,176.0724,176.543,30103.0
2019-07-19 15:45:00,206.36,206.36,205.78,205.95,38477.0,176.5344,176.5344,176.0382,176.1837,38477.0
2019-07-19 15:50:00,205.94,206.29,205.85,206.27,57115.0,176.1751,176.4745,176.0981,176.4574,57115.0
2019-07-19 15:55:00,206.26,206.26,205.47,205.65,156909.0,176.4488,176.4488,175.773,175.927,156909.0
2019-07-22 09:30:00,205.95,206.39,204.68,204.68,23166.0,176.1837,176.5601,175.0972,175.0972,23166.0
2019-07-22 09:35:00,204.74,205.55,204.74,205.55,10678.0,175.1485,175.8415,175.1485,175.8415,10678.0
2019-07-22 09:40:00,205.41,205.43,204.81,205.33,8934.0,175.7217,175.7388,175.2084,175.6533,8934.0
2019-07-22 09:45:00,205.26,205.7,205.21,205.26,7609.0,175.5934,175.9698,175.5506,175.5934,7609.0
2019-07-22 09:50:00,205.52,205.97,205.21,205.94,7361.0,175.8158,176.2008,175.5506,176.1751,7361.0
2019-07-22 09:55:00,206.0,206.6,205.99,206.55,5000.0,176.2264,176.7397,176.2179,176.6969,5000.0
2019-07-22 10:00:00,206.48,206.88,206.44,206.64,6974.0,176.6371,176.9792,176.6028,176.7739,6974.0
2019-07-22 10:05:00,206.7,206.83,206.44,206.7,7662.0,176.8253,176.9365,176.6028,176.8253,7662.0
2019-07-22 10:10:00,206.75,206.75,206.23,206.43,4310.0,176.868,176.868,176.4232,176.5943,4310.0
2019-07-22 10:15:00,206.43,206.56,206.34,206.44,4453.0,176.5943,176.7055,176.5173,176.6028,4453.0
2019-07-22 10:20:00,206.51,206.57,206.0,206.0,2500.0,176.6627,176.714,176.2264,176.2264,2500.0
2019-07-22 10:25:00,205.94,206.17,205.94,206.05,6703.0,176.1751,176.3719,176.1751,176.2692,6703.0
2019-07-22 10:30:00,206.02,206.39,205.88,206.28,26052.0,176.2435,176.5601,176.1238,176.466,26052.0
2019-07-22 10:35:00,206.22,206.29,206.11,206.14,7700.0,176.4146,176.4745,176.3205,176.3462,7700.0
2019-07-22 10:40:00,206.17,206.36,205.93,205.94,4937.0,176.3719,176.5344,176.1665,176.1751,4937.0
2019-07-22 10:45:00,206.03,206.07,205.86,206.06,6695.0,176.2521,176.2863,176.1067,176.2778,6695.0
2019-07-22 10:50:00,206.1,206.2,206.01,206.04,8860.0,176.312,176.3975,176.235,176.2606,8860.0
2019-07-22 10:55:00,206.03,206.17,205.88,205.98,3557.0,176.2521,176.3719,176.1238,176.2093,3557.0
2019-07-22 11:00:00,205.97,206.31,205.97,206.31,6175.0,176.2008,176.4916,176.2008,176.4916,6175.0
2019-07-22 11:05:00,206.41,206.45,206.0,206.0,9105.0,176.5772,176.6114,176.2264,176.2264,9105.0
2019-07-22 11:10:00,206.01,206.24,205.91,206.18,13628.0,176.235,176.4317,176.1494,176.3804,13628.0
2019-07-22 11:15:00,206.19,206.19,205.96,206.01,3396.0,176.389,176.389,176.1922,176.235,3396.0
2019-07-22 11:20:00,205.93,206.02,205.78,205.95,8482.0,176.1665,176.2435,176.0382,176.1837,8482.0
2019-07-22 11:25:00,206.01,206.04,205.85,205.92,7208.0,176.235,176.2606,176.0981,176.158,7208.0
2019-07-22 11:30:00,206.0,206.06,205.95,206.01,4451.0,176.2264,176.2778,176.1837,176.235,4451.0
2019-07-22 11:35:00,206.0,206.1,205.95,206.1,5859.0,176.2264,176.312,176.1837,176.312,5859.0
2019-07-22 11:40:00,206.06,206.08,205.97,206.03,7427.0,176.2778,176.2949,176.2008,176.2521,7427.0
2019-07-22 11:45:00,205.95,206.0,205.81,206.0,5874.0,176.1837,176.2264,176.0639,176.2264,5874.0
2019-07-22 11:50:00,205.97,206.11,205.94,206.08,7614.0,176.2008,176.3205,176.1751,176.2949,7614.0
2019-07-22 11:55:00,206.08,206.08,205.96,205.98,4413.0,176.2949,176.2949,176.1922,176.2093,4413.0
2019-07-22 12:00:00,205.96,206.06,205.84,205.94,3600.0,176.1922,176.2778,176.0896,176.1751,3600.0
2019-07-22 12:05:00,205.99,206.32,205.99,206.27,12489.0,176.2179,176.5002,176.2179,176.4574,12489.0
2019-07-22 12:10:00,206.2,206.33,206.18,206.23,6088.0,176.3975,176.5087,176.3804,176.4232,6088.0
2019-07-22 12:15:00,206.13,206.32,206.11,206.29,12276.0,176.3376,176.5002,176.3205,176.4745,12276.0
2019-07-22 12:20:00,206.27,206.46,206.24,206.45,1891.0,176.4574,176.6199,176.4317,176.6114,1891.0
2019-07-22 12:25:00,206.49,206.77,206.49,206.75,3112.0,176.6456,176.8851,176.6456,176.868,3112.0
2019-07-22 12:30:00,206.8,206.8,206.65,206.65,3563.0,176.9108,176.9108,176.7825,176.7825,3563.0
2019-07-22 12:35:00,206.65,206.65,206.48,206.54,14379.0,176.7825,176.7825,176.6371,176.6884,14379.0
2019-07-22 12:40:00,206.53,206.61,206.5,206.56,17467.0,176.6798,176.7483,176.6542,176.7055,17467.0
2019-07-22 12:45:00,206.6,206.64,206.46,206.5,8755.0,176.7397,176.7739,176.6199,176.6542,8755.0
2019-07-22 12:50:00,206.56,206.85,206.56,206.81,6516.0,176.7055,176.9536,176.7055,176.9194,6516.0
2019-07-22 12:55:00,206.8,206.84,206.41,206.41,9318.0,176.9108,176.945,176.5772,176.5772,9318.0
2019-07-22 13:00:00,206.43,206.46,206.34,206.46,4234.0,176.5943,176.6199,176.5173,176.6199,4234.0
2019-07-22 13:05:00,206.51,206.69,206.46,206.65,3400.0,176.6627,176.8167,176.6199,176.7825,3400.0
2019-07-22 13:10:00,206.63,206.78,206.58,206.6,8552.0,176.7654,176.8937,176.7226,176.7397,8552.0
2019-07-22 13:15:00,206.59,206.65,206.43,206.53,5923.0,176.7312,176.7825,176.5943,176.6798,5923.0
2019-07-22 13:20:00,206.5,206.62,206.47,206.52,2600.0,176.6542,176.7568,176.6285,176.6713,2600.0
2019-07-22 13:25:00,206.46,206.48,206.36,206.46,2775.0,176.6199,176.6371,176.5344,176.6199,2775.0
2019-07-22 13:30:00,206.49,206.71,206.49,206.71,6733.0,176.6456,176.8338,176.6456,176.8338,6733.0
2019-07-22 13:35:00,206.71,206.86,206.71,206.81,3489.0,176.8338,176.9621,176.8338,176.9194,3489.0
2019-07-22 13:40:00,206.92,206.94,206.83,206.91,1707.0,177.0135,177.0306,176.9365,177.0049,1707.0
2019-07-22 13:45:00,206.97,207.02,206.91,207.01,4781.0,177.0562,177.099,177.0049,177.0904,4781.0
2019-07-22 13:50:00,207.01,207.02,206.87,206.89,8449.0,177.0904,177.099,176.9707,176.9878,8449.0
2019-07-22 13:55:00,206.9,207.0,206.9,207.0,3744.0,176.9963,177.0819,176.9963,177.0819,3744.0
2019-07-22 14:00:00,206.99,207.06,206.93,207.04,4723.0,177.0733,177.1332,177.022,177.1161,4723.0
2019-07-22 14:05:00,207.02,207.16,206.94,206.96,3365.0,177.099,177.2188,177.0306,177.0477,3365.0
2019-07-22 14:10:00,206.97,207.04,206.95,206.98,10000.0,177.0562,177.1161,177.0391,177.0648,10000.0
2019-07-22 14:15:00,206.99,207.09,206.9,206.91,6704.0,177.0733,177.1589,176.9963,177.0049,6704.0
2019-07-22 14:20:00,206.93,207.12,206.92,207.09,4046.0,177.022,177.1846,177.0135,177.1589,4046.0
2019-07-22 14:25:00,207.08,207.08,206.86,206.86,5297.0,177.1503,177.1503,176.9621,176.9621,5297.0
2019-07-22 14:30:00,206.84,206.94,206.73,206.93,6220.0,176.945,177.0306,176.8509,177.022,6220.0
2019-07-22 14:35:00,206.89,206.9,206.73,206.89,5865.0,176.9878,176.9963,176.8509,176.9878,5865.0
2019-07-22 14:40:00,206.84,206.86,206.77,206.85,7140.0,176.945,176.9621,176.8851,176.9536,7140.0
2019-07-22 14:45:00,206.84,206.84,206.75,206.8,4423.0,176.945,176.945,176.868,176.9108,4423.0
2019-07-22 14:50:00,206.82,206.88,206.68,206.85,17087.0,176.9279,176.9792,176.8081,176.9536,17087.0
2019-07-22 14:55:00,206.84,206.85,206.74,206.83,6065.0,176.945,176.9536,176.8595,176.9365,6065.0
2019-07-22 15:00:00,206.78,206.91,206.77,206.89,13668.0,176.8937,177.0049,176.8851,176.9878,13668.0
2019-07-22 15:05:00,206.87,206.99,206.71,206.71,10893.0,176.9707,177.0733,176.8338,176.8338,10893.0
2019-07-22 15:10:00,206.72,206.8,206.69,206.69,8090.0,176.8424,176.9108,176.8167,176.8167,8090.0
2019-07-22 15:15:00,206.67,206.79,206.44,206.49,9331.0,176.7996,176.9022,176.6028,176.6456,9331.0
2019-07-22 15:20:00,206.53,206.58,206.37,206.42,8061.0,176.6798,176.7226,176.543,176.5857,8061.0
2019-07-22 15:25:00,206.42,206.54,206.36,206.49,6843.0,176.5857,176.6884,176.5344,176.6456,6843.0
2019-07-22 15:30:00,206.45,206.45,206.23,206.28,9564.0,176.6114,176.6114,176.4232,176.466,9564.0
2019-07-22 15:35:00,206.24,206.27,206.06,206.1,15759.0,176.4317,176.4574,176.2778,176.312,15759.0
2019-07-22 15:40:00,206.05,206.31,206.04,206.18,12527.0,176.2692,176.4916,176.2606,176.3804,12527.0
2019-07-22 15:45:00,206.19,206.33,206.15,206.15,20156.0,176.389,176.5087,176.3547,176.3547,20156.0
2019-07-22 15:50:00,206.16,206.37,206.15,206.32,29481.0,176.3633,176.543,176.3547,176.5002,29481.0
2019-07-22 15:55:00,206.28,206.83,206.25,206.68,98933.0,176.466,176.9365,176.4403,176.8081,98933.0
2019-07-23 09:30:00,206.52,207.74,206.41,206.8,30086.0,176.6713,177.7149,176.5772,176.9108,30086.0
2019-07-23 09:35:00,206.84,206.84,206.11,206.17,5659.0,176.945,176.945,176.3205,176.3719,5659.0
2019-07-23 09:40:00,206.21,206.21,205.49,206.08,7423.0,176.4061,176.4061,175.7901,176.2949,7423.0
2019-07-23 09:45:00,206.08,206.24,205.84,206.12,9558.0,176.2949,176.4317,176.0896,176.3291,9558.0
2019-07-23 09:50:00,206.08,206.4,206.01,206.15,9545.0,176.2949,176.5686,176.235,176.3547,9545.0
2019-07-23 09:55:00,206.09,206.15,205.59,206.05,4313.0,176.3034,176.3547,175.8757,176.2692,4313.0
2019-07-23 10:00:00,205.98,206.31,205.98,206.28,3605.0,176.2093,176.4916,176.2093,176.466,3605.0
2019-07-23 10:05:00,206.29,206.4,205.81,205.81,8395.0,176.4745,176.5686,176.0639,176.0639,8395.0
2019-07-23 10:10:00,205.87,206.02,205.72,205.86,5510.0,176.1152,176.2435,175.9869,176.1067,5510.0
2019-07-23 10:15:00,205.78,205.95,205.69,205.87,1600.0,176.0382,176.1837,175.9612,176.1152,1600.0
2019-07-23 10:20:00,205.87,205.87,205.63,205.71,5149.0,176.1152,176.1152,175.9099,175.9783,5149.0
2019-07-23 10:25:00,205.73,205.85,205.63,205.7,4839.0,175.9955,176.0981,175.9099,175.9698,4839.0
2019-07-23 10:30:00,205.72,206.07,205.71,206.07,9268.0,175.9869,176.2863,175.9783,176.2863,9268.0
2019-07-23 10:35:00,206.1,206.24,206.06,206.09,7156.0,176.312,176.4317,176.2778,176.3034,7156.0
2019-07-23 10:40:00,205.97,206.12,205.97,206.03,13636.0,176.2008,176.3291,176.2008,176.2521,13636.0
2019-07-23 10:45:00,206.11,206.11,205.92,205.97,4808.0,176.3205,176.3205,176.158,176.2008,4808.0
2019-07-23 10:50:00,205.99,206.34,205.99,206.06,7840.0,176.2179,176.5173,176.2179,176.2778,7840.0
2019-07-23 10:55:00,206.03,206.14,205.93,206.01,5614.0,176.2521,176.3462,176.1665,176.235,5614.0
2019-07-23 11:00:00,206.0,206.05,205.89,205.89,4390.0,176.2264,176.2692,176.1323,176.1323,4390.0
2019-07-23 11:05:00,205.85,205.94,205.59,205.63,6891.0,176.0981,176.1751,175.8757,175.9099,6891.0
2019-07-23 11:10:00,205.65,205.78,205.58,205.71,5415.0,175.927,176.0382,175.8671,175.9783,5415.0
2019-07-23 11:15:00,205.68,205.7,205.55,205.68,5457.0,175.9527,175.9698,175.8415,175.9527,5457.0
2019-07-23 11:20:00,205.66,205.77,205.61,205.66,4675.0,175.9356,176.0297,175.8928,175.9356,4675.0
2019-07-23 11:25:00,205.65,205.72,205.55,205.65,12315.0,175.927,175.9869,175.8415,175.927,12315.0
2019-07-23 11:30:00,205.65,205.68,205.47,205.57,8354.0,175.927,175.9527,175.773,175.8586,8354.0
2019-07-23 11:35:00,205.64,205.9,205.57,205.9,5757.0,175.9185,176.1409,175.8586,176.1409,5757.0
2019-07-23 11:40:00,205.93,205.95,205.79,205.81,4359.0,176.1665,176.1837,176.0468,176.0639,4359.0
2019-07-23 11:45:00,205.81,205.81,205.7,205.78,3180.0,176.0639,176.0639,175.9698,176.0382,3180.0
2019-07-23 11:50:00,205.7,205.89,205.69,205.89,4915.0,175.9698,176.1323,175.9612,176.1323,4915.0
2019-07-23 11:55:00,205.89,205.93,205.7,205.84,4415.0,176.1323,176.1665,175.9698,176.0896,4415.0
2019-07-23 12:00:00,205.86,205.88,205.6,205.63,8315.0,176.1067,176.1238,175.8842,175.9099,8315.0
2019-07-23 12:05:00,205.58,206.12,205.58,206.09,6814.0,175.8671,176.3291,175.8671,176.3034,6814.0
2019-07-23 12:10:00,206.1,206.32,206.1,206.24,4282.0,176.312,176.5002,176.312,176.4317,4282.0
2019-07-23 12:15:00,206.23,206.44,206.22,206.44,2756.0,176.4232,176.6028,176.4146,176.6028,2756.0
2019-07-23 12:20:00,206.55,206.65,206.54,206.62,2289.0,176.6969,176.7825,176.6884,176.7568,2289.0
2019-07-23 12:25:00,206.68,206.86,206.58,206.58,4315.0,176.8081,176.9621,176.7226,176.7226,4315.0
2019-07-23 12:30:00,206.52,206.58,206.44,206.56,2737.0,176.6713,176.7226,176.6028,176.7055,2737.0
2019-07-23 12:35:00,206.55,206.72,206.49,206.72,4315.0,176.6969,176.8424,176.6456,176.8424,4315.0
2019-07-23 12:40:00,206.68,206.85,206.63,206.85,1500.0,176.8081,176.9536,176.7654,176.9536,1500.0
2019-07-23 12:45:00,206.92,207.2,206.89,207.13,6354.0,177.0135,177.253,176.9878,177.1931,6354.0
2019-07-23 12:50:00,207.2,207.28,207.08,207.1,2856.0,177.253,177.3214,177.1503,177.1674,2856.0
2019-07-23 12:55:00,207.0,207.04,206.93,206.98,2204.0,177.0819,177.1161,177.022,177.0648,2204.0
2019-07-23 13:00:00,207.1,207.1,206.86,206.86,2867.0,177.1674,177.1674,176.9621,176.9621,2867.0
2019-07-23 13:05:00,206.83,206.86,206.63,206.8,9615.0,176.9365,176.9621,176.7654,176.9108,9615.0
2019-07-23 13:10:00,206.77,206.88,206.75,206.81,2165.0,176.8851,176.9792,176.868,176.9194,2165.0
2019-07-23 13:15:00,206.79,206.94,206.78,206.84,7670.0,176.9022,177.0306,176.8937,176.945,7670.0
2019-07-23 13:20:00,206.81,206.87,206.72,206.76,5190.0,176.9194,176.9707,176.8424,176.8766,5190.0
2019-07-23 13:25:00,206.72,206.72,206.52,206.64,4092.0,176.8424,176.8424,176.6713,176.7739,4092.0
2019-07-23 13:30:00,206.62,206.64,206.47,206.47,5321.0,176.7568,176.7739,176.6285,176.6285,5321.0
2019-07-23 13:35:00,206.49,206.6,206.46,206.57,5389.0,176.6456,176.7397,176.6199,176.714,5389.0
2019-07-23 13:40:00,206.58,206.7,206.51,206.53,44315.0,176.7226,176.8253,176.6627,176.6798,44315.0
2019-07-23 13:45:00,206.56,206.65,206.41,206.55,6772.0,176.7055,176.7825,176.5772,176.6969,6772.0
2019-07-23 13:50:00,206.49,206.49,206.35,206.36,4051.0,176.6456,176.6456,176.5258,176.5344,4051.0
2019-07-23 13:55:00,206.32,206.52,206.28,206.43,6294.0,176.5002,176.6713,176.466,176.5943,6294.0
2019-07-23 14:00:00,206.41,206.56,206.26,206.31,7038.0,176.5772,176.7055,176.4488,176.4916,7038.0
2019-07-23 14:05:00,206.28,206.28,206.16,206.16,6294.0,176.466,176.466,176.3633,176.3633,6294.0
2019-07-23 14:10:00,206.15,206.31,206.12,206.24,5291.0,176.3547,176.4916,176.3291,176.4317,5291.0
2019-07-23 14:15:00,206.21,206.37,206.21,206.35,5821.0,176.4061,176.543,176.4061,176.5258,5821.0
2019-07-23 14:20:00,206.4,206.4,206.29,206.31,3240.0,176.5686,176.5686,176.4745,176.4916,3240.0
2019-07-23 14:25:00,206.35,206.36,206.26,206.36,3796.0,176.5258,176.5344,176.4488,176.5344,3796.0
2019-07-23 14:30:00,206.39,206.4,206.23,206.33,21532.0,176.5601,176.5686,176.4232,176.5087,21532.0
2019-07-23 14:35:00,206.41,206.64,206.39,206.58,7748.0,176.5772,176.7739,176.5601,176.7226,7748.0
2019-07-23 14:40:00,206.59,206.6,206.49,206.58,6939.0,176.7312,176.7397,176.6456,176.7226,6939.0
2019-07-23 14:45:00,206.59,206.62,206.46,206.62,7422.0,176.7312,176.7568,176.6199,176.7568,7422.0
2019-07-23 14:50:00,206.59,206.61,206.53,206.54,6826.0,176.7312,176.7483,176.6798,176.6884,6826.0
2019-07-23 14:55:00,206.56,206.61,206.47,206.59,11604.0,176.7055,176.7483,176.6285,176.7312,11604.0
2019-07-23 15:00:00,206.59,206.61,206.41,206.47,10105.0,176.7312,176.7483,176.5772,176.6285,10105.0
2019-07-23 15:05:00,206.47,206.49,206.39,206.43,12304.0,176.6285,176.6456,176.5601,176.5943,12304.0
2019-07-23 15:10:00,206.42,206.48,206.31,206.4,5564.0,176.5857,176.6371,176.4916,176.5686,5564.0
2019-07-23 15:15:00,206.42,206.44,206.27,206.3,13306.0,176.5857,176.6028,176.4574,176.4831,13306.0
2019-07-23 15:20:00,206.28,206.38,206.13,206.13,10879.0,176.466,176.5515,176.3376,176.3376,10879.0
2019-07-23 15:25:00,206.14,206.4,206.12,206.39,12844.0,176.3462,176.5686,176.3291,176.5601,12844.0
2019-07-23 15:30:00,206.41,206.61,206.37,206.55,14250.0,176.5772,176.7483,176.543,176.6969,14250.0
2019-07-23 15:35:00,206.56,206.7,206.48,206.61,12861.0,176.7055,176.8253,176.6371,176.7483,12861.0
2019-07-23 15:40:00,206.59,206.59,206.24,206.4,19858.0,176.7312,176.7312,176.4317,176.5686,19858.0
2019-07-23 15:45:00,206.38,206.47,206.27,206.43,35341.0,176.5515,176.6285,176.4574,176.5943,35341.0
2019-07-23 15:50:00,206.42,206.47,206.25,206.44,31095.0,176.5857,176.6285,176.4403,176.6028,31095.0
2019-07-23 15:55:00,206.45,206.81,206.39,206.77,72141.0,176.6114,176.9194,176.5601,176.8851,72141.0
2019-07-24 09:30:00,206.82,207.21,205.69,206.05,22792.0,176.9279,177.2615,175.9612,176.2692,22792.0
2019-07-24 09:35:00,205.81,206.53,205.81,206.23,7489.0,176.0639,176.6798,176.0639,176.4232,7489.0
2019-07-24 09:40:00,206.25,206.81,206.14,206.8,5833.0,176.4403,176.9194,176.3462,176.9108,5833.0
2019-07-24 09:45:00,207.18,207.2,206.69,206.71,6439.0,177.2359,177.253,176.8167,176.8338,6439.0
2019-07-24 09:50:00,206.64,206.79,206.39,206.39,23322.0,176.7739,176.9022,176.5601,176.5601,23322.0
2019-07-24 09:55:00,206.4,206.64,206.2,206.61,3935.0,176.5686,176.7739,176.3975,176.7483,3935.0
2019-07-24 10:00:00,206.46,206.7,206.42,206.59,10581.0,176.6199,176.8253,176.5857,176.7312,10581.0
2019-07-24 10:05:00,206.62,206.75,206.44,206.52,4172.0,176.7568,176.868,176.6028,176.6713,4172.0
2019-07-24 10:10:00,206.55,206.7,206.51,206.7,3834.0,176.6969,176.8253,176.6627,176.8253,3834.0
2019-07-24 10:15:00,206.64,206.66,206.41,206.56,6134.0,176.7739,176.791,176.5772,176.7055,6134.0
2019-07-24 10:20:00,206.54,206.56,206.2,206.29,6925.0,176.6884,176.7055,176.3975,176.4745,6925.0
2019-07-24 10:25:00,206.28,206.58,206.27,206.42,8604.0,176.466,176.7226,176.4574,176.5857,8604.0
2019-07-24 10:30:00,206.48,206.78,206.31,206.45,56286.0,176.6371,176.8937,176.4916,176.6114,56286.0
2019-07-24 10:35:00,206.43,206.9,206.43,206.73,5329.0,176.5943,176.9963,176.5943,176.8509,5329.0
2019-07-24 10:40:00,206.63,207.1,206.59,206.96,10352.0,176.7654,177.1674,176.7312,177.0477,10352.0
2019-07-24 10:45:00,207.09,207.21,207.02,207.21,16569.0,177.1589,177.2615,177.099,177.2615,16569.0
2019-07-24 10:50:00,207.23,207.29,206.88,206.88,7610.0,177.2787,177.33,176.9792,176.9792,7610.0
2019-07-24 10:55:00,206.86,206.87,206.61,206.61,6442.0,176.9621,176.9707,176.7483,176.7483,6442.0
2019-07-24 11:00:00,206.71,206.83,206.59,206.79,8783.0,176.8338,176.9365,176.7312,176.9022,8783.0
2019-07-24 11:05:00,206.73,206.8,206.35,206.37,12288.0,176.8509,176.9108,176.5258,176.543,12288.0
2019-07-24 11:10:00,206.36,206.49,206.13,206.25,16170.0,176.5344,176.6456,176.3376,176.4403,16170.0
2019-07-24 11:15:00,206.31,206.35,206.2,206.2,12776.0,176.4916,176.5258,176.3975,176.3975,12776.0
2019-07-24 11:20:00,206.19,206.26,206.0,206.26,9144.0,176.389,176.4488,176.2264,176.4488,9144.0
2019-07-24 11:25:00,206.22,206.32,206.17,206.17,5730.0,176.4146,176.5002,176.3719,176.3719,5730.0
2019-07-24 11:30:00,206.21,206.43,206.19,206.32,9445.0,176.4061,176.5943,176.389,176.5002,9445.0
2019-07-24 11:35:00,206.28,206.46,206.15,206.21,150342.0,176.466,176.6199,176.3547,176.4061,150342.0
2019-07-24 11:40:00,206.21,206.3,206.02,206.15,4334.0,176.4061,176.4831,176.2435,176.3547,4334.0
2019-07-24 11:45:00,206.12,206.35,206.07,206.2,5189.0,176.3291,176.5258,176.2863,176.3975,5189.0
2019-07-24 11:50:00,206.16,206.17,205.93,205.93,7256.0,176.3633,176.3719,176.1665,176.1665,7256.0
2019-07-24 11:55:00,206.0,206.0,205.62,205.75,5455.0,176.2264,176.2264,175.9013,176.0126,5455.0
2019-07-24 12:00:00,205.73,205.78,205.39,205.39,6671.0,175.9955,176.0382,175.7046,175.7046,6671.0
2019-07-24 12:05:00,205.39,205.52,205.36,205.51,5886.0,175.7046,175.8158,175.6789,175.8072,5886.0
2019-07-24 12:10:00,205.52,205.55,205.37,205.42,13127.0,175.8158,175.8415,175.6875,175.7303,13127.0
2019-07-24 12:15:00,205.43,205.45,205.23,205.31,6504.0,175.7388,175.7559,175.5677,175.6362,6504.0
2019-07-24 12:20:00,205.3,205.38,205.2,205.22,4751.0,175.6276,175.696,175.5421,175.5592,4751.0
2019-07-24 12:25:00,205.18,205.26,205.15,205.15,6434.0,175.5249,175.5934,175.4993,175.4993,6434.0
2019-07-24 12:30:00,205.04,205.06,204.95,204.95,4198.0,175.4052,175.4223,175.3282,175.3282,4198.0
2019-07-24 12:35:00,204.97,204.98,204.83,204.88,6534.0,175.3453,175.3538,175.2255,175.2683,6534.0
2019-07-24 12:40:00,204.92,205.0,204.86,204.94,5178.0,175.3025,175.371,175.2512,175.3196,5178.0
2019-07-24 12:45:00,204.94,205.08,204.76,205.04,6641.0,175.3196,175.4394,175.1656,175.4052,6641.0
2019-07-24 12:50:00,205.05,205.19,205.04,205.07,5639.0,175.4137,175.5335,175.4052,175.4308,5639.0
2019-07-24 12:55:00,205.08,205.08,204.8,204.81,9199.0,175.4394,175.4394,175.1999,175.2084,9199.0
2019-07-24 13:00:00,204.86,204.94,204.78,204.88,4442.0,175.2512,175.3196,175.1828,175.2683,4442.0
2019-07-24 13:05:00,204.86,204.91,204.76,204.8,4586.0,175.2512,175.294,175.1656,175.1999,4586.0
2019-07-24 13:10:00,204.81,204.83,204.73,204.78,8821.0,175.2084,175.2255,175.14,175.1828,8821.0
2019-07-24 13:15:00,204.76,204.79,204.65,204.73,7081.0,175.1656,175.1913,175.0715,175.14,7081.0
2019-07-24 13:20:00,204.73,204.75,204.59,204.68,3312.0,175.14,175.1571,175.0202,175.0972,3312.0
2019-07-24 13:25:00,204.63,204.74,204.61,204.62,4915.0,175.0544,175.1485,175.0373,175.0459,4915.0
2019-07-24 13:30:00,204.62,204.73,204.61,204.65,4008.0,175.0459,175.14,175.0373,175.0715,4008.0
2019-07-24 13:35:00,204.63,204.91,204.58,204.91,14298.0,175.0544,175.294,175.0117,175.294,14298.0
2019-07-24 13:40:00,204.89,205.01,204.88,204.97,5250.0,175.2769,175.3795,175.2683,175.3453,5250.0
2019-07-24 13:45:00,204.99,205.12,204.92,205.1,4700.0,175.3624,175.4736,175.3025,175.4565,4700.0
2019-07-24 13:50:00,205.1,205.21,205.1,205.18,3978.0,175.4565,175.5506,175.4565,175.5249,3978.0
2019-07-24 13:55:00,205.14,205.24,205.13,205.19,4349.0,175.4907,175.5763,175.4822,175.5335,4349.0
2019-07-24 14:00:00,205.18,205.46,205.18,205.46,1900.0,175.5249,175.7645,175.5249,175.7645,1900.0
2019-07-24 14:05:00,205.54,205.57,205.45,205.57,6800.0,175.8329,175.8586,175.7559,175.8586,6800.0
2019-07-24 14:10:00,205.54,205.56,205.35,205.37,1956.0,175.8329,175.85,175.6704,175.6875,1956.0
2019-07-24 14:15:00,205.34,205.37,205.2,205.23,16348.0,175.6618,175.6875,175.5421,175.5677,16348.0
2019-07-24 14:20:00,205.21,205.23,205.0,205.16,6795.0,175.5506,175.5677,175.371,175.5078,6795.0
2019-07-24 14:25:00,205.2,205.34,205.2,205.27,13942.0,175.5421,175.6618,175.5421,175.6019,13942.0
2019-07-24 14:30:00,205.28,205.3,205.16,205.17,14534.0,175.6105,175.6276,175.5078,175.5164,14534.0
2019-07-24 14:35:00,205.17,205.33,205.15,205.22,23650.0,175.5164,175.6533,175.4993,175.5592,23650.0
2019-07-24 14:40:00,205.21,205.21,205.07,205.14,4060.0,175.5506,175.5506,175.4308,175.4907,4060.0
2019-07-24 14:45:00,205.11,205.18,205.05,205.08,6679.0,175.4651,175.5249,175.4137,175.4394,6679.0
2019-07-24 14:50:00,205.05,205.16,205.04,205.12,7189.0,175.4137,175.5078,175.4052,175.4736,7189.0
2019-07-24 14:55:00,205.12,205.17,204.84,204.96,19071.0,175.4736,175.5164,175.2341,175.3367,19071.0
2019-07-24 15:00:00,204.91,204.95,204.77,204.82,9489.0,175.294,175.3282,175.1742,175.217,9489.0
2019-07-24 15:05:00,204.84,204.84,204.7,204.71,6689.0,175.2341,175.2341,175.1143,175.1229,6689.0
2019-07-24 15:10:00,204.7,204.78,204.63,204.7,15666.0,175.1143,175.1828,175.0544,175.1143,15666.0
2019-07-24 15:15:00,204.71,204.83,204.62,204.74,35158.0,175.1229,175.2255,175.0459,175.1485,35158.0
2019-07-24 15:20:00,204.74,205.06,204.74,204.85,20014.0,175.1485,175.4223,175.1485,175.2426,20014.0
2019-07-24 15:25:00,204.84,205.01,204.84,205.0,8449.0,175.2341,175.3795,175.2341,175.371,8449.0
2019-07-24 15:30:00,204.96,205.33,204.95,205.22,16616.0,175.3367,175.6533,175.3282,175.5592,16616.0
2019-07-24 15:35:00,205.17,205.2,204.82,204.99,32487.0,175.5164,175.5421,175.217,175.3624,32487.0
2019-07-24 15:40:00,205.0,205.24,205.0,205.2,9233.0,175.371,175.5763,175.371,175.5421,9233.0
2019-07-24 15:45:00,205.21,205.24,204.83,204.83,34423.0,175.5506,175.5763,175.2255,175.2255,34423.0
2019-07-24 15:50:00,204.82,205.03,204.79,204.96,54128.0,175.217,175.3966,175.1913,175.3367,54128.0
2019-07-24 15:55:00,204.99,205.11,204.78,204.86,108067.0,175.3624,175.4651,175.1828,175.2512,108067.0
2019-07-25 09:30:00,206.7,207.03,204.5,205.12,52747.0,176.8253,177.1076,174.9432,175.4736,52747.0
2019-07-25 09:35:00,205.14,205.5,205.13,205.32,7716.0,175.4907,175.7987,175.4822,175.6447,7716.0
2019-07-25 09:40:00,205.29,205.98,205.24,205.36,9396.0,175.619,176.2093,175.5763,175.6789,9396.0
2019-07-25 09:45:00,205.55,205.63,205.1,205.21,2945.0,175.8415,175.9099,175.4565,175.5506,2945.0
2019-07-25 09:50:00,205.23,205.23,204.63,204.69,10659.0,175.5677,175.5677,175.0544,175.1058,10659.0
2019-07-25 09:55:00,204.6,204.7,204.1,204.13,19648.0,175.0288,175.1143,174.601,174.6267,19648.0
2019-07-25 10:00:00,204.22,204.53,204.03,204.15,14397.0,174.7037,174.9689,174.5412,174.6438,14397.0
2019-07-25 10:05:00,204.23,204.39,204.18,204.23,7324.0,174.7122,174.8491,174.6695,174.7122,7324.0
2019-07-25 10:10:00,204.3,204.34,204.19,204.31,4308.0,174.7721,174.8064,174.678,174.7807,4308.0
2019-07-25 10:15:00,204.27,204.44,204.19,204.33,1554.0,174.7465,174.8919,174.678,174.7978,1554.0
2019-07-25 10:20:00,204.33,204.35,204.21,204.32,8307.0,174.7978,174.8149,174.6951,174.7892,8307.0
2019-07-25 10:25:00,204.36,204.38,204.2,204.23,3327.0,174.8235,174.8406,174.6866,174.7122,3327.0
2019-07-25 10:30:00,204.35,204.41,204.23,204.39,3955.0,174.8149,174.8662,174.7122,174.8491,3955.0
2019-07-25 10:35:00,204.41,204.8,204.35,204.8,4041.0,174.8662,175.1999,174.8149,175.1999,4041.0
2019-07-25 10:40:00,204.81,204.86,204.59,204.72,2800.0,175.2084,175.2512,175.0202,175.1314,2800.0
2019-07-25 10:45:00,204.73,204.82,204.57,204.66,6123.0,175.14,175.217,175.0031,175.0801,6123.0
2019-07-25 10:50:00,204.77,204.92,204.68,204.7,5470.0,175.1742,175.3025,175.0972,175.1143,5470.0
2019-07-25 10:55:00,204.72,204.97,204.7,204.74,4159.0,175.1314,175.3453,175.1143,175.1485,4159.0
2019-07-25 11:00:00,204.71,204.85,204.69,204.81,2417.0,175.1229,175.2426,175.1058,175.2084,2417.0
2019-07-25 11:05:00,204.78,204.78,204.24,204.24,4100.0,175.1828,175.1828,174.7208,174.7208,4100.0
2019-07-25 11:10:00,204.29,204.29,204.06,204.09,9231.0,174.7636,174.7636,174.5668,174.5925,9231.0
2019-07-25 11:15:00,204.12,204.13,203.87,203.92,10204.0,174.6181,174.6267,174.4043,174.4471,10204.0
2019-07-25 11:20:00,203.84,204.23,203.82,204.23,3765.0,174.3786,174.7122,174.3615,174.7122,3765.0
2019-07-25 11:25:00,204.23,204.39,203.98,204.29,6945.0,174.7122,174.8491,174.4984,174.7636,6945.0
2019-07-25 11:30:00,204.31,204.45,204.27,204.34,7754.0,174.7807,174.9005,174.7465,174.8064,7754.0
2019-07-25 11:35:00,204.35,204.44,204.3,204.37,4463.0,174.8149,174.8919,174.7721,174.832,4463.0
2019-07-25 11:40:00,204.49,204.68,204.49,204.52,3574.0,174.9347,175.0972,174.9347,174.9603,3574.0
2019-07-25 11:45:00,204.45,204.49,204.35,204.49,5327.0,174.9005,174.9347,174.8149,174.9347,5327.0
2019-07-25 11:50:00,204.46,204.46,204.19,204.35,2300.0,174.909,174.909,174.678,174.8149,2300.0
2019-07-25 11:55:00,204.34,204.45,204.27,204.3,3768.0,174.8064,174.9005,174.7465,174.7721,3768.0
2019-07-25 12:00:00,204.32,204.32,204.05,204.05,2426.0,174.7892,174.7892,174.5583,174.5583,2426.0
2019-07-25 12:05:00,204.08,204.16,204.06,204.06,2725.0,174.5839,174.6524,174.5668,174.5668,2725.0
2019-07-25 12:10:00,204.08,204.28,204.08,204.28,3650.0,174.5839,174.755,174.5839,174.755,3650.0
2019-07-25 12:15:00,204.34,204.53,204.31,204.53,2765.0,174.8064,174.9689,174.7807,174.9689,2765.0
2019-07-25 12:20:00,204.49,204.49,204.31,204.34,4602.0,174.9347,174.9347,174.7807,174.8064,4602.0
2019-07-25 12:25:00,204.3,204.44,204.3,204.36,3200.0,174.7721,174.8919,174.7721,174.8235,3200.0
2019-07-25 12:30:00,204.34,204.48,204.33,204.4,4112.0,174.8064,174.9261,174.7978,174.8577,4112.0
2019-07-25 12:35:00,204.41,204.41,204.26,204.35,4097.0,174.8662,174.8662,174.7379,174.8149,4097.0
2019-07-25 12:40:00,204.33,204.39,204.18,204.28,7240.0,174.7978,174.8491,174.6695,174.755,7240.0
2019-07-25 12:45:00,204.31,204.44,204.3,204.37,3954.0,174.7807,174.8919,174.7721,174.832,3954.0
2019-07-25 12:50:00,204.32,204.57,204.25,204.38,7656.0,174.7892,175.0031,174.7294,174.8406,7656.0
2019-07-25 12:55:00,204.41,204.67,204.41,204.67,3125.0,174.8662,175.0887,174.8662,175.0887,3125.0
2019-07-25 13:00:00,204.62,204.68,204.45,204.45,4629.0,175.0459,175.0972,174.9005,174.9005,4629.0
2019-07-25 13:05:00,204.44,204.71,204.44,204.67,4958.0,174.8919,175.1229,174.8919,175.0887,4958.0
2019-07-25 13:10:00,204.66,204.75,204.64,204.66,5496.0,175.0801,175.1571,175.063,175.0801,5496.0
2019-07-25 13:15:00,204.66,204.69,204.55,204.67,6761.0,175.0801,175.1058,174.986,175.0887,6761.0
2019-07-25 13:20:00,204.65,204.68,204.54,204.57,9097.0,175.0715,175.0972,174.9774,175.0031,9097.0
2019-07-25 13:25:00,204.58,204.68,204.58,204.65,3044.0,175.0117,175.0972,175.0117,175.0715,3044.0
2019-07-25 13:30:00,204.72,204.81,204.7,204.72,7981.0,175.1314,175.2084,175.1143,175.1314,7981.0
2019-07-25 13:35:00,204.72,204.81,204.64,204.79,7298.0,175.1314,175.2084,175.063,175.1913,7298.0
2019-07-25 13:40:00,204.86,205.1,204.86,205.08,7839.0,175.2512,175.4565,175.2512,175.4394,7839.0
2019-07-25 13:45:00,205.03,205.09,204.98,204.98,3683.0,175.3966,175.448,175.3538,175.3538,3683.0
2019-07-25 13:50:00,204.96,205.0,204.89,204.89,5410.0,175.3367,175.371,175.2769,175.2769,5410.0
2019-07-25 13:55:00,204.93,205.04,204.92,204.98,4503.0,175.3111,175.4052,175.3025,175.3538,4503.0
2019-07-25 14:00:00,205.03,205.29,205.02,205.2,5700.0,175.3966,175.619,175.3881,175.5421,5700.0
2019-07-25 14:05:00,205.25,205.41,205.19,205.33,23397.0,175.5848,175.7217,175.5335,175.6533,23397.0
2019-07-25 14:10:00,205.31,205.59,205.25,205.55,9937.0,175.6362,175.8757,175.5848,175.8415,9937.0
2019-07-25 14:15:00,205.56,205.59,205.47,205.56,5120.0,175.85,175.8757,175.773,175.85,5120.0
2019-07-25 14:20:00,205.59,205.64,205.49,205.64,6974.0,175.8757,175.9185,175.7901,175.9185,6974.0
2019-07-25 14:25:00,205.66,205.94,205.64,205.92,6951.0,175.9356,176.1751,175.9185,176.158,6951.0
2019-07-25 14:30:00,205.89,205.9,205.68,205.83,12049.0,176.1323,176.1409,175.9527,176.081,12049.0
2019-07-25 14:35:00,205.81,205.83,205.54,205.65,5729.0,176.0639,176.081,175.8329,175.927,5729.0
2019-07-25 14:40:00,205.6,205.78,205.57,205.72,5476.0,175.8842,176.0382,175.8586,175.9869,5476.0
2019-07-25 14:45:00,205.72,205.8,205.54,205.56,6983.0,175.9869,176.0553,175.8329,175.85,6983.0
2019-07-25 14:50:00,205.54,205.54,205.17,205.17,5790.0,175.8329,175.8329,175.5164,175.5164,5790.0
2019-07-25 14:55:00,205.15,205.4,205.14,205.33,7693.0,175.4993,175.7131,175.4907,175.6533,7693.0
2019-07-25 15:00:00,205.25,205.41,205.04,205.04,5063.0,175.5848,175.7217,175.4052,175.4052,5063.0
2019-07-25 15:05:00,205.05,205.29,205.04,205.15,7900.0,175.4137,175.619,175.4052,175.4993,7900.0
2019-07-25 15:10:00,205.18,205.33,205.12,205.2,4155.0,175.5249,175.6533,175.4736,175.5421,4155.0
2019-07-25 15:15:00,205.2,205.29,205.01,205.09,9830.0,175.5421,175.619,175.3795,175.448,9830.0
2019-07-25 15:20:00,205.09,205.2,204.99,205.15,3838.0,175.448,175.5421,175.3624,175.4993,3838.0
2019-07-25 15:25:00,205.09,205.26,205.07,205.14,6515.0,175.448,175.5934,175.4308,175.4907,6515.0
2019-07-25 15:30:00,205.18,205.3,205.17,205.24,8829.0,175.5249,175.6276,175.5164,175.5763,8829.0
2019-07-25 15:35:00,205.23,205.35,205.12,205.15,11545.0,175.5677,175.6704,175.4736,175.4993,11545.0
2019-07-25 15:40:00,205.15,205.43,205.14,205.23,9139.0,175.4993,175.7388,175.4907,175.5677,9139.0
2019-07-25 15:45:00,205.21,205.56,205.21,205.56,15859.0,175.5506,175.85,175.5506,175.85,15859.0
2019-07-25 15:50:00,205.54,205.67,205.33,205.48,21219.0,175.8329,175.9441,175.6533,175.7816,21219.0
2019-07-25 15:55:00,205.5,205.55,205.31,205.47,50950.0,175.7987,175.8415,175.6362,175.773,50950.0
2019-07-26 09:30:00,205.5,205.93,204.85,205.29,22846.0,175.7987,176.1665,175.2426,175.619,22846.0
2019-07-26 09:35:00,205.43,206.08,205.31,205.51,4963.0,175.7388,176.2949,175.6362,175.8072,4963.0
2019-07-26 09:40:00,205.39,205.5,205.11,205.22,4208.0,175.7046,175.7987,175.4651,175.5592,4208.0
2019-07-26 09:45:00,205.19,205.22,204.86,204.91,4106.0,175.5335,175.5592,175.2512,175.294,4106.0
2019-07-26 09:50:00,205.0,205.12,204.88,205.12,8513.0,175.371,175.4736,175.2683,175.4736,8513.0
2019-07-26 09:55:00,205.0,205.14,204.86,205.08,4441.0,175.371,175.4907,175.2512,175.4394,4441.0
2019-07-26 10:00:00,205.07,205.1,204.83,204.9,8945.0,175.4308,175.4565,175.2255,175.2854,8945.0
2019-07-26 10:05:00,204.83,204.84,204.6,204.83,3680.0,175.2255,175.2341,175.0288,175.2255,3680.0
2019-07-26 10:10:00,204.84,205.03,204.76,205.02,9755.0,175.2341,175.3966,175.1656,175.3881,9755.0
2019-07-26 10:15:00,205.0,205.14,204.95,205.0,6300.0,175.371,175.4907,175.3282,175.371,6300.0
2019-07-26 10:20:00,204.95,205.15,204.95,205.02,5169.0,175.3282,175.4993,175.3282,175.3881,5169.0
2019-07-26 10:25:00,205.04,205.07,204.81,205.0,6266.0,175.4052,175.4308,175.2084,175.371,6266.0
2019-07-26 10:30:00,205.1,205.1,204.69,204.75,6677.0,175.4565,175.4565,175.1058,175.1571,6677.0
2019-07-26 10:35:00,204.75,204.75,204.54,204.61,6300.0,175.1571,175.1571,174.9774,175.0373,6300.0
2019-07-26 10:40:00,204.59,204.64,204.16,204.17,7598.0,175.0202,175.063,174.6524,174.6609,7598.0
2019-07-26 10:45:00,204.19,204.4,204.17,204.19,6317.0,174.678,174.8577,174.6609,174.678,6317.0
2019-07-26 10:50:00,204.2,204.41,204.18,204.41,9227.0,174.6866,174.8662,174.6695,174.8662,9227.0
2019-07-26 10:55:00,204.39,204.54,204.27,204.27,8653.0,174.8491,174.9774,174.7465,174.7465,8653.0
2019-07-26 11:00:00,204.3,204.52,204.24,204.52,4455.0,174.7721,174.9603,174.7208,174.9603,4455.0
2019-07-26 11:05:00,204.46,204.54,204.33,204.38,4876.0,174.909,174.9774,174.7978,174.8406,4876.0
2019-07-26 11:10:00,204.36,204.39,204.03,204.03,10377.0,174.8235,174.8491,174.5412,174.5412,10377.0
2019-07-26 11:15:00,204.06,204.11,203.65,203.65,8774.0,174.5668,174.6096,174.2161,174.2161,8774.0
2019-07-26 11:20:00,203.73,203.99,203.72,203.96,4611.0,174.2845,174.5069,174.276,174.4813,4611.0
2019-07-26 11:25:00,203.96,204.04,203.91,204.01,7604.0,174.4813,174.5497,174.4385,174.524,7604.0
2019-07-26 11:30:00,203.97,204.54,203.97,204.43,9237.0,174.4898,174.9774,174.4898,174.8833,9237.0
2019-07-26 11:35:00,204.41,204.75,204.39,204.46,33990.0,174.8662,175.1571,174.8491,174.909,33990.0
2019-07-26 11:40:00,204.51,204.65,204.5,204.62,4132.0,174.9518,175.0715,174.9432,175.0459,4132.0
2019-07-26 11:45:00,204.61,204.62,204.45,204.56,3856.0,175.0373,175.0459,174.9005,174.9946,3856.0
2019-07-26 11:50:00,204.54,204.89,204.54,204.61,6593.0,174.9774,175.2769,174.9774,175.0373,6593.0
2019-07-26 11:55:00,204.64,204.92,204.64,204.85,4381.0,175.063,175.3025,175.063,175.2426,4381.0
2019-07-26 12:00:00,204.82,204.82,204.61,204.74,2231.0,175.217,175.217,175.0373,175.1485,2231.0
2019-07-26 12:05:00,204.77,204.9,204.75,204.75,4416.0,175.1742,175.2854,175.1571,175.1571,4416.0
2019-07-26 12:10:00,204.77,205.04,204.77,204.99,2091.0,175.1742,175.4052,175.1742,175.3624,2091.0
2019-07-26 12:15:00,204.98,205.18,204.94,205.14,6796.0,175.3538,175.5249,175.3196,175.4907,6796.0
2019-07-26 12:20:00,205.08,205.09,204.99,205.02,6118.0,175.4394,175.448,175.3624,175.3881,6118.0
2019-07-26 12:25:00,204.96,205.04,204.96,205.03,3215.0,175.3367,175.4052,175.3367,175.3966,3215.0
2019-07-26 12:30:00,205.01,205.11,205.01,205.03,6117.0,175.3795,175.4651,175.3795,175.3966,6117.0
2019-07-26 12:35:00,205.02,205.05,204.82,204.9,18496.0,175.3881,175.4137,175.217,175.2854,18496.0
2019-07-26 12:40:00,204.9,205.06,204.85,204.87,30373.0,175.2854,175.4223,175.2426,175.2597,30373.0
2019-07-26 12:45:00,204.83,204.87,204.66,204.86,20103.0,175.2255,175.2597,175.0801,175.2512,20103.0
2019-07-26 12:50:00,204.89,204.89,204.76,204.81,4670.0,175.2769,175.2769,175.1656,175.2084,4670.0
2019-07-26 12:55:00,204.82,204.88,204.75,204.77,2953.0,175.217,175.2683,175.1571,175.1742,2953.0
2019-07-26 13:00:00,204.8,204.82,204.65,204.7,6627.0,175.1999,175.217,175.0715,175.1143,6627.0
2019-07-26 13:05:00,204.68,204.71,204.53,204.53,9012.0,175.0972,175.1229,174.9689,174.9689,9012.0
2019-07-26 13:10:00,204.5,204.57,204.46,204.53,6765.0,174.9432,175.0031,174.909,174.9689,6765.0
2019-07-26 13:15:00,204.45,204.53,204.41,204.48,5323.0,174.9005,174.9689,174.8662,174.9261,5323.0
2019-07-26 13:20:00,204.5,204.55,204.45,204.45,5677.0,174.9432,174.986,174.9005,174.9005,5677.0
2019-07-26 13:25:00,204.48,204.5,204.32,204.32,7940.0,174.9261,174.9432,174.7892,174.7892,7940.0
2019-07-26 13:30:00,204.33,204.5,204.33,204.46,3500.0,174.7978,174.9432,174.7978,174.909,3500.0
2019-07-26 13:35:00,204.46,204.5,204.4,204.46,4205.0,174.909,174.9432,174.8577,174.909,4205.0
2019-07-26 13:40:00,204.47,204.51,204.34,204.34,6681.0,174.9176,174.9518,174.8064,174.8064,6681.0
2019-07-26 13:45:00,204.34,204.45,204.22,204.27,11023.0,174.8064,174.9005,174.7037,174.7465,11023.0
2019-07-26 13:50:00,204.25,204.25,203.95,203.96,15333.0,174.7294,174.7294,174.4727,174.4813,15333.0
2019-07-26 13:55:00,203.98,204.08,203.88,203.91,25103.0,174.4984,174.5839,174.4128,174.4385,25103.0
2019-07-26 14:00:00,203.91,204.08,203.9,203.99,39508.0,174.4385,174.5839,174.4299,174.5069,39508.0
2019-07-26 14:05:00,204.0,204.0,203.9,203.95,10464.0,174.5155,174.5155,174.4299,174.4727,10464.0
2019-07-26 14:10:00,203.97,204.0,203.87,203.87,9579.0,174.4898,174.5155,174.4043,174.4043,9579.0
2019-07-26 14:15:00,203.89,203.96,203.73,203.82,19333.0,174.4214,174.4813,174.2845,174.3615,19333.0
2019-07-26 14:20:00,203.84,204.08,203.84,204.05,15839.0,174.3786,174.5839,174.3786,174.5583,15839.0
2019-07-26 14:25:00,204.0,204.38,203.95,204.38,27258.0,174.5155,174.8406,174.4727,174.8406,27258.0
2019-07-26 14:30:00,204.35,204.4,204.22,204.23,5359.0,174.8149,174.8577,174.7037,174.7122,5359.0
2019-07-26 14:35:00,204.25,204.32,204.17,204.17,4490.0,174.7294,174.7892,174.6609,174.6609,4490.0
2019-07-26 14:40:00,204.13,204.2,204.06,204.09,4800.0,174.6267,174.6866,174.5668,174.5925,4800.0
2019-07-26 14:45:00,204.09,204.18,203.97,204.12,21499.0,174.5925,174.6695,174.4898,174.6181,21499.0
2019-07-26 14:50:00,204.13,204.37,204.13,204.37,4413.0,174.6267,174.832,174.6267,174.832,4413.0
2019-07-26 14:55:00,204.37,204.63,204.3,204.62,14649.0,174.832,175.0544,174.7721,175.0459,14649.0
2019-07-26 15:00:00,204.62,204.62,204.43,204.5,6113.0,175.0459,175.0459,174.8833,174.9432,6113.0
2019-07-26 15:05:00,204.55,204.58,204.43,204.47,5688.0,174.986,175.0117,174.8833,174.9176,5688.0
2019-07-26 15:10:00,204.47,204.66,204.4,204.58,6943.0,174.9176,175.0801,174.8577,175.0117,6943.0
2019-07-26 15:15:00,204.62,204.93,204.62,204.86,8274.0,175.0459,175.3111,175.0459,175.2512,8274.0
2019-07-26 15:20:00,204.86,204.89,204.72,204.78,10247.0,175.2512,175.2769,175.1314,175.1828,10247.0
2019-07-26 15:25:00,204.75,204.77,204.55,204.55,8358.0,175.1571,175.1742,174.986,174.986,8358.0
2019-07-26 15:30:00,204.58,204.69,204.57,204.65,12251.0,175.0117,175.1058,175.0031,175.0715,12251.0
2019-07-26 15:35:00,204.65,204.85,204.64,204.72,11647.0,175.0715,175.2426,175.063,175.1314,11647.0
2019-07-26 15:40:00,204.74,204.79,204.56,204.61,13689.0,175.1485,175.1913,174.9946,175.0373,13689.0
2019-07-26 15:45:00,204.61,204.72,204.51,204.65,34988.0,175.0373,175.1314,174.9518,175.0715,34988.0
2019-07-26 15:50:00,204.65,204.95,204.64,204.88,25848.0,175.0715,175.3282,175.063,175.2683,25848.0
2019-07-26 15:55:00,204.9,204.98,204.54,204.64,52658.0,175.2854,175.3538,174.9774,175.063,52658.0
2019-07-29 09:30:00,204.38,205.42,204.37,204.41,32466.0,174.8406,175.7303,174.832,174.8662,32466.0
2019-07-29 09:35:00,204.44,204.78,204.14,204.78,12015.0,174.8919,175.1828,174.6353,175.1828,12015.0
2019-07-29 09:40:00,204.76,205.78,204.62,205.68,38708.0,175.1656,176.0382,175.0459,175.9527,38708.0
2019-07-29 09:45:00,205.66,205.68,205.12,205.13,3800.0,175.9356,175.9527,175.4736,175.4822,3800.0
2019-07-29 09:50:00,205.13,205.16,204.84,204.93,9917.0,175.4822,175.5078,175.2341,175.3111,9917.0
2019-07-29 09:55:00,204.93,205.04,204.82,204.94,12767.0,175.3111,175.4052,175.217,175.3196,12767.0
2019-07-29 10:00:00,205.01,205.23,204.83,205.0,7711.0,175.3795,175.5677,175.2255,175.371,7711.0
2019-07-29 10:05:00,204.92,205.27,204.91,205.27,6057.0,175.3025,175.6019,175.294,175.6019,6057.0
2019-07-29 10:10:00,205.31,205.79,205.31,205.79,11472.0,175.6362,176.0468,175.6362,176.0468,11472.0
2019-07-29 10:15:00,205.88,206.3,205.79,206.15,12029.0,176.1238,176.4831,176.0468,176.3547,12029.0
2019-07-29 10:20:00,206.15,206.53,206.12,206.52,5623.0,176.3547,176.6798,176.3291,176.6713,5623.0
2019-07-29 10:25:00,206.55,207.0,206.41,206.5,17701.0,176.6969,177.0819,176.5772,176.6542,17701.0
2019-07-29 10:30:00,206.41,206.92,205.1,206.54,636141.0,176.5772,177.0135,175.4565,176.6884,636141.0
2019-07-29 10:35:00,206.51,206.85,206.46,206.5,18481.0,176.6627,176.9536,176.6199,176.6542,18481.0
2019-07-29 10:40:00,206.53,206.79,206.41,206.63,10480.0,176.6798,176.9022,176.5772,176.7654,10480.0
2019-07-29 10:45:00,206.66,206.7,205.82,205.86,15309.0,176.791,176.8253,176.0724,176.1067,15309.0
2019-07-29 10:50:00,205.92,206.02,205.78,205.99,7301.0,176.158,176.2435,176.0382,176.2179,7301.0
2019-07-29 10:55:00,205.99,206.0,205.55,205.58,6254.0,176.2179,176.2264,175.8415,175.8671,6254.0
2019-07-29 11:00:00,205.51,205.83,205.51,205.73,12025.0,175.8072,176.081,175.8072,175.9955,12025.0
2019-07-29 11:05:00,205.72,205.86,205.63,205.8,6536.0,175.9869,176.1067,175.9099,176.0553,6536.0
2019-07-29 11:10:00,205.75,205.8,205.42,205.48,29141.0,176.0126,176.0553,175.7303,175.7816,29141.0
2019-07-29 11:15:00,205.56,205.88,205.52,205.75,6618.0,175.85,176.1238,175.8158,176.0126,6618.0
2019-07-29 11:20:00,205.74,205.97,205.68,205.79,4757.0,176.004,176.2008,175.9527,176.0468,4757.0
2019-07-29 11:25:00,205.8,206.0,205.74,205.92,6011.0,176.0553,176.2264,176.004,176.158,6011.0
2019-07-29 11:30:00,205.96,205.99,205.67,205.75,7414.0,176.1922,176.2179,175.9441,176.0126,7414.0
2019-07-29 11:35:00,205.7,205.79,205.61,205.61,9400.0,175.9698,176.0468,175.8928,175.8928,9400.0
2019-07-29 11:40:00,205.59,205.67,205.51,205.56,4022.0,175.8757,175.9441,175.8072,175.85,4022.0
2019-07-29 11:45:00,205.52,205.52,205.42,205.44,2256.0,175.8158,175.8158,175.7303,175.7474,2256.0
2019-07-29 11:50:00,205.41,205.6,205.37,205.4,2649.0,175.7217,175.8842,175.6875,175.7131,2649.0
2019-07-29 11:55:00,205.36,205.36,205.21,205.26,1300.0,175.6789,175.6789,175.5506,175.5934,1300.0
2019-07-29 12:00:00,205.28,205.29,205.06,205.11,1538.0,175.6105,175.619,175.4223,175.4651,1538.0
2019-07-29 12:05:00,205.12,205.38,205.12,205.28,11501.0,175.4736,175.696,175.4736,175.6105,11501.0
2019-07-29 12:10:00,205.25,205.4,204.99,205.0,21158.0,175.5848,175.7131,175.3624,175.371,21158.0
2019-07-29 12:15:00,205.0,205.05,204.91,204.99,18897.0,175.371,175.4137,175.294,175.3624,18897.0
2019-07-29 12:20:00,204.93,205.15,204.93,205.05,9140.0,175.3111,175.4993,175.3111,175.4137,9140.0
2019-07-29 12:25:00,205.07,205.15,205.02,205.15,3000.0,175.4308,175.4993,175.3881,175.4993,3000.0
2019-07-29 12:30:00,205.08,205.24,205.08,205.1,2798.0,175.4394,175.5763,175.4394,175.4565,2798.0
2019-07-29 12:35:00,205.14,205.23,205.07,205.16,2200.0,175.4907,175.5677,175.4308,175.5078,2200.0
2019-07-29 12:40:00,205.16,205.18,205.07,205.17,3689.0,175.5078,175.5249,175.4308,175.5164,3689.0
2019-07-29 12:45:00,205.12,205.21,205.03,205.1,2800.0,175.4736,175.5506,175.3966,175.4565,2800.0
2019-07-29 12:50:00,205.12,205.13,205.07,205.12,2677.0,175.4736,175.4822,175.4308,175.4736,2677.0
2019-07-29 12:55:00,205.12,205.28,205.09,205.28,6201.0,175.4736,175.6105,175.448,175.6105,6201.0
2019-07-29 13:00:00,205.22,205.27,205.16,205.19,4739.0,175.5592,175.6019,175.5078,175.5335,4739.0
2019-07-29 13:05:00,205.16,205.21,205.07,205.13,3965.0,175.5078,175.5506,175.4308,175.4822,3965.0
2019-07-29 13:10:00,205.17,205.27,205.11,205.24,3100.0,175.5164,175.6019,175.4651,175.5763,3100.0
2019-07-29 13:15:00,205.24,205.61,205.23,205.61,4392.0,175.5763,175.8928,175.5677,175.8928,4392.0
2019-07-29 13:20:00,205.61,205.68,205.34,205.53,13769.0,175.8928,175.9527,175.6618,175.8244,13769.0
2019-07-29 13:25:00,205.48,205.59,205.45,205.51,2885.0,175.7816,175.8757,175.7559,175.8072,2885.0
2019-07-29 13:30:00,205.51,205.52,205.43,205.47,2787.0,175.8072,175.8158,175.7388,175.773,2787.0
2019-07-29 13:35:00,205.45,205.59,205.4,205.4,4188.0,175.7559,175.8757,175.7131,175.7131,4188.0
2019-07-29 13:40:00,205.46,205.55,205.39,205.55,3789.0,175.7645,175.8415,175.7046,175.8415,3789.0
2019-07-29 13:45:00,205.56,205.67,205.52,205.66,3615.0,175.85,175.9441,175.8158,175.9356,3615.0
2019-07-29 13:50:00,205.67,205.7,205.55,205.58,4319.0,175.9441,175.9698,175.8415,175.8671,4319.0
2019-07-29 13:55:00,205.62,205.69,205.58,205.61,3368.0,175.9013,175.9612,175.8671,175.8928,3368.0
2019-07-29 14:00:00,205.59,205.6,205.4,205.49,3801.0,175.8757,175.8842,175.7131,175.7901,3801.0
2019-07-29 14:05:00,205.52,205.52,205.36,205.42,4458.0,175.8158,175.8158,175.6789,175.7303,4458.0
2019-07-29 14:10:00,205.4,205.49,205.39,205.49,3187.0,175.7131,175.7901,175.7046,175.7901,3187.0
2019-07-29 14:15:00,205.47,205.5,205.21,205.28,4660.0,175.773,175.7987,175.5506,175.6105,4660.0
2019-07-29 14:20:00,205.25,205.31,205.13,205.28,4400.0,175.5848,175.6362,175.4822,175.6105,4400.0
2019-07-29 14:25:00,205.29,205.57,205.23,205.57,1858.0,175.619,175.8586,175.5677,175.8586,1858.0
2019-07-29 14:30:00,205.51,205.56,205.44,205.46,5676.0,175.8072,175.85,175.7474,175.7645,5676.0
2019-07-29 14:35:00,205.45,205.69,205.39,205.66,4497.0,175.7559,175.9612,175.7046,175.9356,4497.0
2019-07-29 14:40:00,205.69,205.69,205.44,205.44,5435.0,175.9612,175.9612,175.7474,175.7474,5435.0
2019-07-29 14:45:00,205.42,205.55,205.36,205.38,4007.0,175.7303,175.8415,175.6789,175.696,4007.0
2019-07-29 14:50:00,205.39,205.65,205.38,205.6,5020.0,175.7046,175.927,175.696,175.8842,5020.0
2019-07-29 14:55:00,205.61,205.61,205.3,205.39,8259.0,175.8928,175.8928,175.6276,175.7046,8259.0
2019-07-29 15:00:00,205.45,205.61,205.25,205.34,5503.0,175.7559,175.8928,175.5848,175.6618,5503.0
2019-07-29 15:05:00,205.37,205.64,205.32,205.57,7286.0,175.6875,175.9185,175.6447,175.8586,7286.0
2019-07-29 15:10:00,205.53,205.53,205.31,205.35,11335.0,175.8244,175.8244,175.6362,175.6704,11335.0
2019-07-29 15:15:00,205.38,205.59,205.34,205.56,5697.0,175.696,175.8757,175.6618,175.85,5697.0
2019-07-29 15:20:00,205.52,205.8,205.52,205.72,7684.0,175.8158,176.0553,175.8158,175.9869,7684.0
2019-07-29 15:25:00,205.74,205.75,205.48,205.5,8860.0,176.004,176.0126,175.7816,175.7987,8860.0
2019-07-29 15:30:00,205.53,205.67,205.46,205.49,9649.0,175.8244,175.9441,175.7645,175.7901,9649.0
2019-07-29 15:35:00,205.49,205.64,205.48,205.61,14658.0,175.7901,175.9185,175.7816,175.8928,14658.0
2019-07-29 15:40:00,205.55,205.67,205.4,205.61,41958.0,175.8415,175.9441,175.7131,175.8928,41958.0
2019-07-29 15:45:00,205.62,205.68,205.42,205.52,22802.0,175.9013,175.9527,175.7303,175.8158,22802.0
2019-07-29 15:50:00,205.54,205.7,205.47,205.69,30551.0,175.8329,175.9698,175.773,175.9612,30551.0
2019-07-29 15:55:00,205.68,205.89,205.5,205.57,59122.0,175.9527,176.1323,175.7987,175.8586,59122.0
2019-07-30 09:30:00,206.54,206.69,205.59,206.55,49896.0,176.6884,176.8167,175.8757,176.6969,49896.0
2019-07-30 09:35:00,206.55,207.33,206.33,206.73,23397.0,176.6969,177.3642,176.5087,176.8509,23397.0
2019-07-30 09:40:00,206.7,207.17,206.31,207.1,8655.0,176.8253,177.2273,176.4916,177.1674,8655.0
2019-07-30 09:45:00,207.33,207.49,206.52,207.0,20432.0,177.3642,177.5011,176.6713,177.0819,20432.0
2019-07-30 09:50:00,206.98,207.1,206.5,206.56,19092.0,177.0648,177.1674,176.6542,176.7055,19092.0
2019-07-30 09:55:00,206.69,207.49,206.59,207.03,13036.0,176.8167,177.5011,176.7312,177.1076,13036.0
2019-07-30 10:00:00,207.04,207.29,206.87,207.08,9796.0,177.1161,177.33,176.9707,177.1503,9796.0
2019-07-30 10:05:00,207.04,207.35,206.97,207.33,10388.0,177.1161,177.3813,177.0562,177.3642,10388.0
2019-07-30 10:10:00,207.38,207.46,206.78,207.09,26647.0,177.407,177.4754,176.8937,177.1589,26647.0
2019-07-30 10:15:00,207.19,207.81,207.18,207.74,10529.0,177.2444,177.7748,177.2359,177.7149,10529.0
2019-07-30 10:20:00,207.86,207.86,207.59,207.68,8969.0,177.8176,177.8176,177.5866,177.6636,8969.0
2019-07-30 10:25:00,207.6,208.08,207.6,207.86,10383.0,177.5952,178.0058,177.5952,177.8176,10383.0
2019-07-30 10:30:00,207.9,208.26,207.87,208.15,13917.0,177.8518,178.1598,177.8262,178.0657,13917.0
2019-07-30 10:35:00,208.24,208.43,208.06,208.38,9305.0,178.1427,178.3052,177.9887,178.2624,9305.0
2019-07-30 10:40:00,208.46,208.5,208.15,208.26,13042.0,178.3309,178.3651,178.0657,178.1598,13042.0
2019-07-30 10:45:00,208.27,208.77,208.26,208.58,10528.0,178.1683,178.5961,178.1598,178.4335,10528.0
2019-07-30 10:50:00,208.59,208.75,208.45,208.6,13479.0,178.4421,178.579,178.3223,178.4506,13479.0
2019-07-30 10:55:00,208.59,208.68,208.29,208.44,35677.0,178.4421,178.5191,178.1854,178.3138,35677.0
2019-07-30 11:00:00,208.32,208.45,208.14,208.45,26050.0,178.2111,178.3223,178.0571,178.3223,26050.0
2019-07-30 11:05:00,208.45,208.52,207.96,208.01,37848.0,178.3223,178.3822,177.9031,177.9459,37848.0
2019-07-30 11:10:00,208.0,208.11,207.88,207.88,11243.0,177.9374,178.0315,177.8347,177.8347,11243.0
2019-07-30 11:15:00,207.9,208.08,207.84,207.86,13673.0,177.8518,178.0058,177.8005,177.8176,13673.0
2019-07-30 11:20:00,207.84,207.99,207.83,207.89,14334.0,177.8005,177.9288,177.7919,177.8433,14334.0
2019-07-30 11:25:00,207.89,208.18,207.82,208.0,13030.0,177.8433,178.0913,177.7834,177.9374,13030.0
2019-07-30 11:30:00,208.02,208.07,207.95,208.0,24404.0,177.9545,177.9972,177.8946,177.9374,24404.0
2019-07-30 11:35:00,207.97,208.04,207.41,207.41,16727.0,177.9117,177.9716,177.4326,177.4326,16727.0
2019-07-30 11:40:00,207.34,207.34,206.74,206.97,12509.0,177.3728,177.3728,176.8595,177.0562,12509.0
2019-07-30 11:45:00,206.98,207.31,206.95,207.3,8713.0,177.0648,177.3471,177.0391,177.3385,8713.0
2019-07-30 11:50:00,207.33,207.34,207.02,207.29,15446.0,177.3642,177.3728,177.099,177.33,15446.0
2019-07-30 11:55:00,207.27,207.32,207.1,207.23,8271.0,177.3129,177.3556,177.1674,177.2787,8271.0
2019-07-30 12:00:00,207.18,207.33,207.18,207.26,8514.0,177.2359,177.3642,177.2359,177.3043,8514.0
2019-07-30 12:05:00,207.31,207.48,207.21,207.23,11852.0,177.3471,177.4925,177.2615,177.2787,11852.0
2019-07-30 12:10:00,207.19,207.5,207.19,207.36,6612.0,177.2444,177.5096,177.2444,177.3899,6612.0
2019-07-30 12:15:00,207.36,207.58,207.28,207.49,12143.0,177.3899,177.5781,177.3214,177.5011,12143.0
2019-07-30 12:20:00,207.42,207.68,207.41,207.6,18199.0,177.4412,177.6636,177.4326,177.5952,18199.0
2019-07-30 12:25:00,207.6,207.73,207.54,207.7,17364.0,177.5952,177.7064,177.5438,177.6807,17364.0
2019-07-30 12:30:00,207.72,207.74,207.47,207.47,12176.0,177.6978,177.7149,177.484,177.484,12176.0
2019-07-30 12:35:00,207.49,207.59,207.41,207.59,9168.0,177.5011,177.5866,177.4326,177.5866,9168.0
2019-07-30 12:40:00,207.58,207.6,207.41,207.45,7675.0,177.5781,177.5952,177.4326,177.4669,7675.0
2019-07-30 12:45:00,207.38,207.56,207.38,207.43,8189.0,177.407,177.561,177.407,177.4497,8189.0
2019-07-30 12:50:00,207.43,207.52,207.42,207.45,10385.0,177.4497,177.5267,177.4412,177.4669,10385.0
2019-07-30 12:55:00,207.49,207.55,207.42,207.54,8198.0,177.5011,177.5524,177.4412,177.5438,8198.0
2019-07-30 13:00:00,207.5,207.52,207.44,207.45,5995.0,177.5096,177.5267,177.4583,177.4669,5995.0
2019-07-30 13:05:00,207.45,207.57,207.41,207.55,8536.0,177.4669,177.5695,177.4326,177.5524,8536.0
2019-07-30 13:10:00,207.54,207.56,207.44,207.44,8566.0,177.5438,177.561,177.4583,177.4583,8566.0
2019-07-30 13:15:00,207.44,207.59,207.41,207.59,10658.0,177.4583,177.5866,177.4326,177.5866,10658.0
2019-07-30 13:20:00,207.53,207.74,207.47,207.55,24941.0,177.5353,177.7149,177.484,177.5524,24941.0
2019-07-30 13:25:00,207.53,207.69,207.45,207.69,14388.0,177.5353,177.6722,177.4669,177.6722,14388.0
2019-07-30 13:30:00,207.69,207.74,207.51,207.55,14474.0,177.6722,177.7149,177.5182,177.5524,14474.0
2019-07-30 13:35:00,207.56,207.58,207.45,207.57,8872.0,177.561,177.5781,177.4669,177.5695,8872.0
2019-07-30 13:40:00,207.57,207.77,207.49,207.77,12610.0,177.5695,177.7406,177.5011,177.7406,12610.0
2019-07-30 13:45:00,207.73,207.89,207.71,207.89,15219.0,177.7064,177.8433,177.6893,177.8433,15219.0
2019-07-30 13:50:00,207.9,208.28,207.9,208.18,12666.0,177.8518,178.1769,177.8518,178.0913,12666.0
2019-07-30 13:55:00,208.18,208.31,208.16,208.28,12220.0,178.0913,178.2026,178.0742,178.1769,12220.0
2019-07-30 14:00:00,208.3,208.64,208.29,208.64,11540.0,178.194,178.4849,178.1854,178.4849,11540.0
2019-07-30 14:05:00,208.68,208.72,208.45,208.55,7402.0,178.5191,178.5533,178.3223,178.4079,7402.0
2019-07-30 14:10:00,208.56,208.56,208.34,208.43,7230.0,178.4164,178.4164,178.2282,178.3052,7230.0
2019-07-30 14:15:00,208.5,208.53,208.3,208.34,8713.0,178.3651,178.3908,178.194,178.2282,8713.0
2019-07-30 14:20:00,208.29,208.78,208.29,208.63,14319.0,178.1854,178.6046,178.1854,178.4763,14319.0
2019-07-30 14:25:00,208.63,208.87,208.47,208.7,32630.0,178.4763,178.6816,178.3394,178.5362,32630.0
2019-07-30 14:30:00,208.7,208.71,208.36,208.4,8971.0,178.5362,178.5447,178.2453,178.2796,8971.0
2019-07-30 14:35:00,208.36,208.36,208.15,208.3,10605.0,178.2453,178.2453,178.0657,178.194,10605.0
2019-07-30 14:40:00,208.33,208.46,208.31,208.46,6595.0,178.2197,178.3309,178.2026,178.3309,6595.0
2019-07-30 14:45:00,208.44,208.82,208.44,208.82,16936.0,178.3138,178.6388,178.3138,178.6388,16936.0
2019-07-30 14:50:00,208.76,208.76,208.55,208.64,12800.0,178.5875,178.5875,178.4079,178.4849,12800.0
2019-07-30 14:55:00,208.63,208.85,208.5,208.84,21998.0,178.4763,178.6645,178.3651,178.656,21998.0
2019-07-30 15:00:00,208.88,209.0,208.82,208.86,20547.0,178.6902,178.7928,178.6388,178.6731,20547.0
2019-07-30 15:05:00,208.89,208.98,208.74,208.89,75445.0,178.6987,178.7757,178.5704,178.6987,75445.0
2019-07-30 15:10:00,208.92,208.99,208.74,208.84,17846.0,178.7244,178.7843,178.5704,178.656,17846.0
2019-07-30 15:15:00,208.82,208.95,208.75,208.81,24984.0,178.6388,178.7501,178.579,178.6303,24984.0
2019-07-30 15:20:00,208.84,208.94,208.72,208.74,18531.0,178.656,178.7415,178.5533,178.5704,18531.0
2019-07-30 15:25:00,208.77,208.77,208.51,208.53,16834.0,178.5961,178.5961,178.3737,178.3908,16834.0
2019-07-30 15:30:00,208.48,208.51,208.33,208.51,19283.0,178.348,178.3737,178.2197,178.3737,19283.0
2019-07-30 15:35:00,208.56,208.81,208.46,208.75,32705.0,178.4164,178.6303,178.3309,178.579,32705.0
2019-07-30 15:40:00,208.76,208.77,208.45,208.49,18682.0,178.5875,178.5961,178.3223,178.3565,18682.0
2019-07-30 15:45:00,208.45,208.67,208.45,208.54,25342.0,178.3223,178.5105,178.3223,178.3993,25342.0
2019-07-30 15:50:00,208.54,208.9,208.5,208.84,44501.0,178.3993,178.7073,178.3651,178.656,44501.0
2019-07-30 15:55:00,208.8,208.93,208.57,208.64,99693.0,178.6217,178.7329,178.425,178.4849,99693.0
2019-07-31 09:30:00,209.62,210.95,209.35,210.46,151115.0,179.3232,180.461,179.0922,180.0418,151115.0
2019-07-31 09:35:00,210.56,212.19,210.28,211.51,140450.0,180.1274,181.5218,179.8878,180.9401,140450.0
2019-07-31 09:40:00,211.46,212.38,211.24,212.08,28306.0,180.8973,181.6843,180.7091,181.4277,28306.0
2019-07-31 09:45:00,212.06,212.26,211.82,212.0,45800.0,181.4106,181.5817,181.2053,181.3592,45800.0
2019-07-31 09:50:00,212.0,212.0,211.23,211.28,30657.0,181.3592,181.3592,180.7005,180.7433,30657.0
2019-07-31 09:55:00,211.28,211.7,210.81,211.23,32170.0,180.7433,181.1026,180.3412,180.7005,32170.0
2019-07-31 10:00:00,211.28,212.19,211.16,211.36,36766.0,180.7433,181.5218,180.6406,180.8117,36766.0
2019-07-31 10:05:00,211.38,211.93,211.38,211.88,11526.0,180.8288,181.2994,180.8288,181.2566,11526.0
2019-07-31 10:10:00,211.83,211.88,211.55,211.73,13520.0,181.2138,181.2566,180.9743,181.1283,13520.0
2019-07-31 10:15:00,211.86,211.86,211.0,211.29,23582.0,181.2395,181.2395,180.5038,180.7519,23582.0
2019-07-31 10:20:00,211.38,211.64,211.35,211.61,15453.0,180.8288,181.0513,180.8032,181.0256,15453.0
2019-07-31 10:25:00,211.61,211.69,211.29,211.4,30931.0,181.0256,181.094,180.7519,180.846,30931.0
2019-07-31 10:30:00,211.49,211.71,211.26,211.6,19840.0,180.9229,181.1111,180.7262,181.017,19840.0
2019-07-31 10:35:00,211.63,211.95,211.43,211.49,13576.0,181.0427,181.3165,180.8716,180.9229,13576.0
2019-07-31 10:40:00,211.44,211.61,211.29,211.61,10316.0,180.8802,181.0256,180.7519,181.0256,10316.0
2019-07-31 10:45:00,211.51,211.58,211.31,211.42,11275.0,180.9401,180.9999,180.769,180.8631,11275.0
2019-07-31 10:50:00,211.45,211.72,211.3,211.72,16471.0,180.8887,181.1197,180.7604,181.1197,16471.0
2019-07-31 10:55:00,211.76,212.21,211.64,212.21,12089.0,181.1539,181.5389,181.0513,181.5389,12089.0
2019-07-31 11:00:00,212.2,212.2,211.93,211.97,11674.0,181.5303,181.5303,181.2994,181.3336,11674.0
2019-07-31 11:05:00,211.97,211.97,211.7,211.7,7988.0,181.3336,181.3336,181.1026,181.1026,7988.0
2019-07-31 11:10:00,211.72,212.09,211.66,211.91,13074.0,181.1197,181.4362,181.0684,181.2822,13074.0
2019-07-31 11:15:00,211.92,211.94,211.58,211.76,24553.0,181.2908,181.3079,180.9999,181.1539,24553.0
2019-07-31 11:20:00,211.78,212.05,211.73,211.85,39701.0,181.171,181.402,181.1283,181.2309,39701.0
2019-07-31 11:25:00,211.85,211.87,211.65,211.82,6672.0,181.2309,181.248,181.0598,181.2053,6672.0
2019-07-31 11:30:00,211.77,211.77,211.45,211.5,10825.0,181.1625,181.1625,180.8887,180.9315,10825.0
2019-07-31 11:35:00,211.6,211.87,211.51,211.83,22221.0,181.017,181.248,180.9401,181.2138,22221.0
2019-07-31 11:40:00,211.88,211.97,211.8,211.94,14983.0,181.2566,181.3336,181.1881,181.3079,14983.0
2019-07-31 11:45:00,211.93,212.08,211.9,212.06,18114.0,181.2994,181.4277,181.2737,181.4106,18114.0
2019-07-31 11:50:00,212.06,212.09,211.87,211.89,18820.0,181.4106,181.4362,181.248,181.2651,18820.0
2019-07-31 11:55:00,211.94,212.02,211.9,211.97,11665.0,181.3079,181.3763,181.2737,181.3336,11665.0
2019-07-31 12:00:00,211.95,212.11,211.9,212.04,15954.0,181.3165,181.4533,181.2737,181.3935,15954.0
2019-07-31 12:05:00,212.0,212.13,212.0,212.11,9069.0,181.3592,181.4704,181.3592,181.4533,9069.0
2019-07-31 12:10:00,212.13,212.14,212.0,212.05,8600.0,181.4704,181.479,181.3592,181.402,8600.0
2019-07-31 12:15:00,212.08,212.2,212.0,212.18,5851.0,181.4277,181.5303,181.3592,181.5132,5851.0
2019-07-31 12:20:00,212.16,212.25,211.99,212.06,11124.0,181.4961,181.5731,181.3507,181.4106,11124.0
2019-07-31 12:25:00,212.0,212.11,211.97,212.11,27160.0,181.3592,181.4533,181.3336,181.4533,27160.0
2019-07-31 12:30:00,212.09,212.1,211.98,212.1,14576.0,181.4362,181.4448,181.3421,181.4448,14576.0
2019-07-31 12:35:00,212.09,212.32,212.05,212.23,6474.0,181.4362,181.633,181.402,181.556,6474.0
2019-07-31 12:40:00,212.31,212.48,212.27,212.46,5957.0,181.6244,181.7699,181.5902,181.7528,5957.0
2019-07-31 12:45:00,212.47,212.57,212.43,212.5,8113.0,181.7613,181.8469,181.7271,181.787,8113.0
2019-07-31 12:50:00,212.5,212.56,212.45,212.56,5516.0,181.787,181.8383,181.7442,181.8383,5516.0
2019-07-31 12:55:00,212.56,212.65,212.4,212.62,9028.0,181.8383,181.9153,181.7014,181.8896,9028.0
2019-07-31 13:00:00,212.64,212.89,212.57,212.82,11389.0,181.9067,182.1206,181.8469,182.0607,11389.0
2019-07-31 13:05:00,212.78,212.85,212.57,212.8,6570.0,182.0265,182.0864,181.8469,182.0436,6570.0
2019-07-31 13:10:00,212.9,213.33,212.89,212.96,28130.0,182.1292,182.497,182.1206,182.1805,28130.0
2019-07-31 13:15:00,212.91,213.07,212.72,212.89,8637.0,182.1377,182.2746,181.9752,182.1206,8637.0
2019-07-31 13:20:00,212.89,213.33,212.89,213.29,12175.0,182.1206,182.497,182.1206,182.4628,12175.0
2019-07-31 13:25:00,213.26,213.3,212.92,212.92,7683.0,182.4371,182.4713,182.1463,182.1463,7683.0
2019-07-31 13:30:00,212.95,213.19,212.92,213.19,7343.0,182.1719,182.3772,182.1463,182.3772,7343.0
2019-07-31 13:35:00,213.25,213.25,212.76,212.76,6528.0,182.4286,182.4286,182.0094,182.0094,6528.0
2019-07-31 13:40:00,212.73,212.94,212.68,212.69,11473.0,181.9837,182.1634,181.941,181.9495,11473.0
2019-07-31 13:45:00,212.68,212.92,212.66,212.87,13916.0,181.941,182.1463,181.9238,182.1035,13916.0
2019-07-31 13:50:00,212.92,212.92,212.56,212.65,10836.0,182.1463,182.1463,181.8383,181.9153,10836.0
2019-07-31 13:55:00,212.63,213.68,212.63,213.51,15311.0,181.8982,182.7964,181.8982,182.651,15311.0
2019-07-31 14:00:00,213.36,213.36,211.79,212.43,25880.0,182.5227,182.5227,181.1796,181.7271,25880.0
2019-07-31 14:05:00,212.51,212.96,212.2,212.63,18179.0,181.7955,182.1805,181.5303,181.8982,18179.0
2019-07-31 14:10:00,212.71,213.38,212.59,213.38,14171.0,181.9666,182.5398,181.864,182.5398,14171.0
2019-07-31 14:15:00,213.39,213.62,213.1,213.54,15262.0,182.5483,182.7451,182.3003,182.6767,15262.0
2019-07-31 14:20:00,213.64,213.64,212.79,212.79,11363.0,182.7622,182.7622,182.0351,182.0351,11363.0
2019-07-31 14:25:00,212.86,213.12,212.86,213.03,6269.0,182.0949,182.3174,182.0949,182.2404,6269.0
2019-07-31 14:30:00,213.15,213.3,212.81,212.94,10632.0,182.343,182.4713,182.0522,182.1634,10632.0
2019-07-31 14:35:00,212.97,213.26,211.76,211.95,27846.0,182.189,182.4371,181.1539,181.3165,27846.0
2019-07-31 14:40:00,211.8,212.02,211.49,211.58,21112.0,181.1881,181.3763,180.9229,180.9999,21112.0
2019-07-31 14:45:00,211.5,211.53,210.84,210.97,52267.0,180.9315,180.9572,180.3669,180.4781,52267.0
2019-07-31 14:50:00,210.98,210.98,209.36,210.15,45600.0,180.4867,180.4867,179.1008,179.7766,45600.0
2019-07-31 14:55:00,210.25,211.47,210.23,211.31,36062.0,179.8622,180.9058,179.8451,180.769,36062.0
2019-07-31 15:00:00,211.31,212.43,211.17,212.11,19322.0,180.769,181.7271,180.6492,181.4533,19322.0
2019-07-31 15:05:00,212.12,212.54,211.93,212.17,18225.0,181.4619,181.8212,181.2994,181.5047,18225.0
2019-07-31 15:10:00,212.28,212.41,211.86,212.27,12937.0,181.5988,181.71,181.2395,181.5902,12937.0
2019-07-31 15:15:00,212.16,212.23,211.61,212.09,21123.0,181.4961,181.556,181.0256,181.4362,21123.0
2019-07-31 15:20:00,212.09,212.42,211.91,211.97,12689.0,181.4362,181.7185,181.2822,181.3336,12689.0
2019-07-31 15:25:00,212.04,212.15,211.75,211.96,13668.0,181.3935,181.4876,181.1454,181.325,13668.0
2019-07-31 15:30:00,211.9,211.9,210.75,210.76,13236.0,181.2737,181.2737,180.2899,180.2985,13236.0
2019-07-31 15:35:00,210.8,210.94,210.29,210.56,26576.0,180.3327,180.4524,179.8964,180.1274,26576.0
2019-07-31 15:40:00,210.62,210.9,210.42,210.9,18896.0,180.1787,180.4182,180.0076,180.4182,18896.0
2019-07-31 15:45:00,210.91,211.12,210.69,210.8,21404.0,180.4268,180.6064,180.2386,180.3327,21404.0
2019-07-31 15:50:00,210.78,211.76,210.39,211.47,83558.0,180.3156,181.1539,179.9819,180.9058,83558.0
2019-07-31 15:55:00,211.42,212.95,211.42,211.58,240826.0,180.8631,182.1719,180.8631,180.9999,240826.0
2019-08-01 09:30:00,210.11,210.5,208.7,210.1,64561.0,179.7424,180.076,178.5362,179.7338,64561.0
2019-08-01 09:35:00,209.99,211.02,209.91,210.69,14483.0,179.6397,180.5209,179.5713,180.2386,14483.0
2019-08-01 09:40:00,210.67,210.67,209.17,209.52,16322.0,180.2215,180.2215,178.9383,179.2377,16322.0
2019-08-01 09:45:00,209.37,209.46,208.49,209.27,12561.0,179.1094,179.1863,178.3565,179.0238,12561.0
2019-08-01 09:50:00,209.23,209.61,209.15,209.47,10428.0,178.9896,179.3147,178.9212,179.1949,10428.0
2019-08-01 09:55:00,209.48,210.17,209.18,210.15,27172.0,179.2035,179.7937,178.9468,179.7766,27172.0
2019-08-01 10:00:00,210.09,210.47,210.0,210.2,15760.0,179.7253,180.0504,179.6483,179.8194,15760.0
2019-08-01 10:05:00,210.22,210.51,210.03,210.51,5559.0,179.8365,180.0846,179.674,180.0846,5559.0
2019-08-01 10:10:00,210.62,210.7,210.41,210.68,7753.0,180.1787,180.2471,179.999,180.23,7753.0
2019-08-01 10:15:00,210.73,211.79,210.7,211.76,11499.0,180.2728,181.1796,180.2471,181.1539,11499.0
2019-08-01 10:20:00,211.65,212.13,211.51,211.99,13569.0,181.0598,181.4704,180.9401,181.3507,13569.0
2019-08-01 10:25:00,211.95,212.03,211.44,211.81,10152.0,181.3165,181.3849,180.8802,181.1967,10152.0
2019-08-01 10:30:00,211.8,212.11,211.69,212.05,13397.0,181.1881,181.4533,181.094,181.402,13397.0
2019-08-01 10:35:00,211.94,212.42,211.94,212.39,13209.0,181.3079,181.7185,181.3079,181.6929,13209.0
2019-08-01 10:40:00,212.5,212.52,212.19,212.45,12658.0,181.787,181.8041,181.5218,181.7442,12658.0
2019-08-01 10:45:00,212.52,212.83,212.37,212.37,8301.0,181.8041,182.0693,181.6758,181.6758,8301.0
2019-08-01 10:50:00,212.42,212.56,212.11,212.21,9409.0,181.7185,181.8383,181.4533,181.5389,9409.0
2019-08-01 10:55:00,212.17,212.25,211.82,211.94,13415.0,181.5047,181.5731,181.2053,181.3079,13415.0
2019-08-01 11:00:00,211.92,212.09,211.59,211.89,15590.0,181.2908,181.4362,181.0085,181.2651,15590.0
2019-08-01 11:05:00,211.83,211.94,211.5,211.94,7691.0,181.2138,181.3079,180.9315,181.3079,7691.0
2019-08-01 11:10:00,211.89,212.29,211.87,212.03,8698.0,181.2651,181.6073,181.248,181.3849,8698.0
2019-08-01 11:15:00,212.06,212.66,212.06,212.62,19856.0,181.4106,181.9238,181.4106,181.8896,19856.0
2019-08-01 11:20:00,212.7,212.78,212.52,212.6,19679.0,181.9581,182.0265,181.8041,181.8725,19679.0
2019-08-01 11:25:00,212.62,212.71,212.37,212.63,8730.0,181.8896,181.9666,181.6758,181.8982,8730.0
2019-08-01 11:30:00,212.68,212.68,212.5,212.58,9663.0,181.941,181.941,181.787,181.8554,9663.0
2019-08-01 11:35:00,212.58,212.62,212.33,212.41,6761.0,181.8554,181.8896,181.6415,181.71,6761.0
2019-08-01 11:40:00,212.36,212.41,212.26,212.26,4452.0,181.6672,181.71,181.5817,181.5817,4452.0
2019-08-01 11:45:00,212.16,212.23,211.93,211.96,10109.0,181.4961,181.556,181.2994,181.325,10109.0
2019-08-01 11:50:00,211.95,211.95,211.82,211.82,3846.0,181.3165,181.3165,181.2053,181.2053,3846.0
2019-08-01 11:55:00,211.83,212.0,211.74,212.0,11540.0,181.2138,181.3592,181.1368,181.3592,11540.0
2019-08-01 12:00:00,211.98,212.14,211.91,212.14,9526.0,181.3421,181.479,181.2822,181.479,9526.0
2019-08-01 12:05:00,212.16,212.28,212.05,212.28,4297.0,181.4961,181.5988,181.402,181.5988,4297.0
2019-08-01 12:10:00,212.37,212.57,212.31,212.51,3932.0,181.6758,181.8469,181.6244,181.7955,3932.0
2019-08-01 12:15:00,212.53,212.68,212.53,212.63,6349.0,181.8126,181.941,181.8126,181.8982,6349.0
2019-08-01 12:20:00,212.68,212.71,212.59,212.68,8817.0,181.941,181.9666,181.864,181.941,8817.0
2019-08-01 12:25:00,212.65,212.71,212.57,212.6,9320.0,181.9153,181.9666,181.8469,181.8725,9320.0
2019-08-01 12:30:00,212.56,212.75,212.51,212.67,11355.0,181.8383,182.0008,181.7955,181.9324,11355.0
2019-08-01 12:35:00,212.7,213.06,212.65,213.0,9797.0,181.9581,182.266,181.9153,182.2147,9797.0
2019-08-01 12:40:00,213.06,213.08,212.97,213.06,15237.0,182.266,182.2831,182.189,182.266,15237.0
2019-08-01 12:45:00,213.09,213.54,213.0,213.51,21349.0,182.2917,182.6767,182.2147,182.651,21349.0
2019-08-01 12:50:00,213.67,213.86,213.67,213.7,8372.0,182.7879,182.9504,182.7879,182.8135,8372.0
2019-08-01 12:55:00,213.7,213.78,213.58,213.63,12533.0,182.8135,182.882,182.7109,182.7536,12533.0
2019-08-01 13:00:00,213.57,213.61,213.51,213.6,3324.0,182.7023,182.7365,182.651,182.728,3324.0
2019-08-01 13:05:00,213.55,213.55,213.37,213.43,3671.0,182.6852,182.6852,182.5312,182.5826,3671.0
2019-08-01 13:10:00,213.47,213.62,213.47,213.58,9385.0,182.6168,182.7451,182.6168,182.7109,9385.0
2019-08-01 13:15:00,213.62,213.85,213.62,213.78,8031.0,182.7451,182.9419,182.7451,182.882,8031.0
2019-08-01 13:20:00,213.71,213.78,213.63,213.71,69147.0,182.8221,182.882,182.7536,182.8221,69147.0
2019-08-01 13:25:00,213.73,213.83,212.81,212.86,49707.0,182.8392,182.9247,182.0522,182.0949,49707.0
2019-08-01 13:30:00,212.74,213.23,212.6,213.03,12248.0,181.9923,182.4115,181.8725,182.2404,12248.0
2019-08-01 13:35:00,213.03,213.27,212.78,212.97,10637.0,182.2404,182.4457,182.0265,182.189,10637.0
2019-08-01 13:40:00,213.02,213.24,212.61,212.77,8076.0,182.2318,182.42,181.8811,182.0179,8076.0
2019-08-01 13:45:00,212.8,213.08,212.64,212.98,8853.0,182.0436,182.2831,181.9067,182.1976,8853.0
2019-08-01 13:50:00,212.9,213.02,212.05,212.08,6189.0,182.1292,182.2318,181.402,181.4277,6189.0
2019-08-01 13:55:00,212.1,212.5,212.0,212.5,9384.0,181.4448,181.787,181.3592,181.787,9384.0
2019-08-01 14:00:00,212.27,212.34,212.01,212.07,11769.0,181.5902,181.6501,181.3678,181.4191,11769.0
2019-08-01 14:05:00,212.06,212.37,211.94,212.37,10612.0,181.4106,181.6758,181.3079,181.6758,10612.0
2019-08-01 14:10:00,212.38,213.0,212.13,212.96,11844.0,181.6843,182.2147,181.4704,182.1805,11844.0
2019-08-01 14:15:00,212.96,213.11,212.76,212.95,16031.0,182.1805,182.3088,182.0094,182.1719,16031.0
2019-08-01 14:20:00,212.99,213.23,212.77,213.06,6873.0,182.2061,182.4115,182.0179,182.266,6873.0
2019-08-01 14:25:00,213.13,213.27,212.96,213.18,10477.0,182.3259,182.4457,182.1805,182.3687,10477.0
2019-08-01 14:30:00,213.19,213.26,212.79,213.05,13780.0,182.3772,182.4371,182.0351,182.2575,13780.0
2019-08-01 14:35:00,213.08,213.15,212.63,212.64,8714.0,182.2831,182.343,181.8982,181.9067,8714.0
2019-08-01 14:40:00,212.63,212.82,212.34,212.34,5463.0,181.8982,182.0607,181.6501,181.6501,5463.0
2019-08-01 14:45:00,212.3,212.9,212.3,212.9,6479.0,181.6159,182.1292,181.6159,182.1292,6479.0
2019-08-01 14:50:00,212.96,213.09,212.88,213.06,11456.0,182.1805,182.2917,182.112,182.266,11456.0
2019-08-01 14:55:00,212.96,212.96,212.67,212.72,5026.0,182.1805,182.1805,181.9324,181.9752,5026.0
2019-08-01 15:00:00,212.79,212.81,212.38,212.66,6363.0,182.0351,182.0522,181.6843,181.9238,6363.0
2019-08-01 15:05:00,212.72,212.72,212.25,212.31,16629.0,181.9752,181.9752,181.5731,181.6244,16629.0
2019-08-01 15:10:00,212.3,212.63,212.24,212.52,13203.0,181.6159,181.8982,181.5645,181.8041,13203.0
2019-08-01 15:15:00,212.54,212.97,212.44,212.92,6288.0,181.8212,182.189,181.7356,182.1463,6288.0
2019-08-01 15:20:00,212.94,213.03,212.77,213.01,8166.0,182.1634,182.2404,182.0179,182.2233,8166.0
2019-08-01 15:25:00,213.04,213.07,212.76,212.81,10699.0,182.2489,182.2746,182.0094,182.0522,10699.0
2019-08-01 15:30:00,212.74,212.89,212.33,212.45,16186.0,181.9923,182.1206,181.6415,181.7442,16186.0
2019-08-01 15:35:00,212.47,212.7,212.46,212.65,12960.0,181.7613,181.9581,181.7528,181.9153,12960.0
2019-08-01 15:40:00,212.67,212.7,212.11,212.11,18376.0,181.9324,181.9581,181.4533,181.4533,18376.0
2019-08-01 15:45:00,212.11,212.3,211.79,211.81,17245.0,181.4533,181.6159,181.1796,181.1967,17245.0
2019-08-01 15:50:00,211.77,211.77,211.17,211.17,37086.0,181.1625,181.1625,180.6492,180.6492,37086.0
2019-08-01 15:55:00,211.17,211.63,211.16,211.47,70294.0,180.6492,181.0427,180.6406,180.9058,70294.0
2019-08-02 09:30:00,211.74,212.28,211.5,211.99,51552.0,181.1368,181.5988,180.9315,181.3507,51552.0
2019-08-02 09:35:00,212.11,212.42,211.69,212.1,36933.0,181.4533,181.7185,181.094,181.4448,36933.0
2019-08-02 09:40:00,212.04,212.26,211.68,212.0,21465.0,181.3935,181.5817,181.0855,181.3592,21465.0
2019-08-02 09:45:00,211.91,211.96,211.21,211.22,14714.0,181.2822,181.325,180.6834,180.692,14714.0
2019-08-02 09:50:00,211.21,211.29,210.92,211.14,14887.0,180.6834,180.7519,180.4353,180.6235,14887.0
2019-08-02 09:55:00,211.13,211.87,210.96,211.67,20397.0,180.615,181.248,180.4695,181.0769,20397.0
2019-08-02 10:00:00,211.75,212.33,211.7,212.21,15992.0,181.1454,181.6415,181.1026,181.5389,15992.0
2019-08-02 10:05:00,212.2,212.55,212.09,212.4,16888.0,181.5303,181.8297,181.4362,181.7014,16888.0
2019-08-02 10:10:00,212.35,212.61,212.27,212.43,14111.0,181.6586,181.8811,181.5902,181.7271,14111.0
2019-08-02 10:15:00,212.48,212.75,212.32,212.61,17187.0,181.7699,182.0008,181.633,181.8811,17187.0
2019-08-02 10:20:00,212.72,213.11,212.72,212.94,32904.0,181.9752,182.3088,181.9752,182.1634,32904.0
2019-08-02 10:25:00,212.94,213.29,212.85,213.29,18944.0,182.1634,182.4628,182.0864,182.4628,18944.0
2019-08-02 10:30:00,213.29,213.45,212.99,213.17,15695.0,182.4628,182.5997,182.2061,182.3601,15695.0
2019-08-02 10:35:00,213.17,213.36,212.9,213.32,19226.0,182.3601,182.5227,182.1292,182.4885,19226.0
2019-08-02 10:40:00,213.37,213.79,213.31,213.5,27379.0,182.5312,182.8905,182.4799,182.6424,27379.0
2019-08-02 10:45:00,213.53,213.97,213.5,213.79,18893.0,182.6681,183.0445,182.6424,182.8905,18893.0
2019-08-02 10:50:00,213.78,214.42,213.78,214.3,25889.0,182.882,183.4295,182.882,183.3268,25889.0
2019-08-02 10:55:00,214.2,214.84,213.98,214.58,22595.0,183.2413,183.7888,183.0531,183.5663,22595.0
2019-08-02 11:00:00,214.58,214.59,214.14,214.14,10205.0,183.5663,183.5749,183.1899,183.1899,10205.0
2019-08-02 11:05:00,214.11,214.48,214.04,214.48,10777.0,183.1643,183.4808,183.1044,183.4808,10777.0
2019-08-02 11:10:00,214.39,214.59,214.36,214.53,10141.0,183.4038,183.5749,183.3781,183.5236,10141.0
2019-08-02 11:15:00,214.56,214.83,214.46,214.69,16994.0,183.5492,183.7802,183.4637,183.6604,16994.0
2019-08-02 11:20:00,214.69,214.74,214.35,214.74,11250.0,183.6604,183.7032,183.3696,183.7032,11250.0
2019-08-02 11:25:00,214.74,214.74,214.4,214.54,11256.0,183.7032,183.7032,183.4124,183.5321,11256.0
2019-08-02 11:30:00,214.6,214.83,214.6,214.68,8486.0,183.5835,183.7802,183.5835,183.6519,8486.0
2019-08-02 11:35:00,214.7,214.95,214.69,214.91,28958.0,183.669,183.8829,183.6604,183.8486,28958.0
2019-08-02 11:40:00,214.9,215.15,214.77,215.03,18797.0,183.8401,184.054,183.7289,183.9513,18797.0
2019-08-02 11:45:00,215.08,215.22,214.75,214.81,11272.0,183.9941,184.1138,183.7118,183.7631,11272.0
2019-08-02 11:50:00,214.9,214.9,214.43,214.77,34303.0,183.8401,183.8401,183.438,183.7289,34303.0
2019-08-02 11:55:00,214.72,214.79,214.61,214.79,5163.0,183.6861,183.746,183.592,183.746,5163.0
2019-08-02 12:00:00,214.88,215.34,214.79,215.34,11384.0,183.823,184.2165,183.746,184.2165,11384.0
2019-08-02 12:05:00,215.32,215.56,215.29,215.44,5823.0,184.1994,184.4047,184.1737,184.302,5823.0
2019-08-02 12:10:00,215.45,215.58,215.32,215.37,10653.0,184.3106,184.4218,184.1994,184.2422,10653.0
2019-08-02 12:15:00,215.39,215.51,215.34,215.34,8863.0,184.2593,184.3619,184.2165,184.2165,8863.0
2019-08-02 12:20:00,215.34,215.69,215.22,215.67,23537.0,184.2165,184.5159,184.1138,184.4988,23537.0
2019-08-02 12:25:00,215.71,216.16,215.69,216.16,34055.0,184.533,184.918,184.5159,184.918,34055.0
2019-08-02 12:30:00,216.19,216.25,216.05,216.23,17732.0,184.9436,184.995,184.8239,184.9779,17732.0
2019-08-02 12:35:00,216.24,216.35,215.81,215.98,8873.0,184.9864,185.0805,184.6186,184.764,8873.0
2019-08-02 12:40:00,215.98,216.09,215.8,215.98,15905.0,184.764,184.8581,184.61,184.764,15905.0
2019-08-02 12:45:00,215.98,216.05,215.65,215.77,9189.0,184.764,184.8239,184.4817,184.5844,9189.0
2019-08-02 12:50:00,215.82,216.27,215.82,216.27,32870.0,184.6271,185.0121,184.6271,185.0121,32870.0
2019-08-02 12:55:00,216.29,216.41,216.17,216.32,8605.0,185.0292,185.1319,184.9265,185.0549,8605.0
2019-08-02 13:00:00,216.28,216.29,215.89,216.01,8456.0,185.0206,185.0292,184.687,184.7897,8456.0
2019-08-02 13:05:00,215.96,215.98,215.81,215.98,11633.0,184.7469,184.764,184.6186,184.764,11633.0
2019-08-02 13:10:00,215.89,215.89,215.67,215.74,9907.0,184.687,184.687,184.4988,184.5587,9907.0
2019-08-02 13:15:00,215.74,215.78,215.49,215.5,4368.0,184.5587,184.5929,184.3448,184.3534,4368.0
2019-08-02 13:20:00,215.49,215.75,215.49,215.68,5856.0,184.3448,184.5672,184.3448,184.5074,5856.0
2019-08-02 13:25:00,215.7,215.97,215.7,215.89,11697.0,184.5245,184.7554,184.5245,184.687,11697.0
2019-08-02 13:30:00,215.94,215.94,215.76,215.88,12224.0,184.7298,184.7298,184.5758,184.6785,12224.0
2019-08-02 13:35:00,215.87,216.03,215.77,216.03,10118.0,184.6699,184.8068,184.5844,184.8068,10118.0
2019-08-02 13:40:00,216.05,216.08,215.99,216.02,11123.0,184.8239,184.8495,184.7726,184.7982,11123.0
2019-08-02 13:45:00,216.02,216.07,215.67,215.67,8478.0,184.7982,184.841,184.4988,184.4988,8478.0
2019-08-02 13:50:00,215.43,215.67,215.39,215.58,14559.0,184.2935,184.4988,184.2593,184.4218,14559.0
2019-08-02 13:55:00,215.57,215.85,215.57,215.85,6750.0,184.4133,184.6528,184.4133,184.6528,6750.0
2019-08-02 14:00:00,215.82,215.88,215.7,215.81,9260.0,184.6271,184.6785,184.5245,184.6186,9260.0
2019-08-02 14:05:00,215.78,215.87,215.73,215.78,7395.0,184.5929,184.6699,184.5501,184.5929,7395.0
2019-08-02 14:10:00,215.78,215.88,215.66,215.88,5281.0,184.5929,184.6785,184.4902,184.6785,5281.0
2019-08-02 14:15:00,215.86,215.92,215.83,215.86,8442.0,184.6613,184.7127,184.6357,184.6613,8442.0
2019-08-02 14:20:00,215.87,216.21,215.83,216.16,8487.0,184.6699,184.9608,184.6357,184.918,8487.0
2019-08-02 14:25:00,216.18,216.18,215.82,215.86,5733.0,184.9351,184.9351,184.6271,184.6613,5733.0
2019-08-02 14:30:00,215.85,215.86,215.73,215.81,10025.0,184.6528,184.6613,184.5501,184.6186,10025.0
2019-08-02 14:35:00,215.83,216.43,215.81,216.41,22611.0,184.6357,185.149,184.6186,185.1319,22611.0
2019-08-02 14:40:00,216.38,216.58,216.33,216.52,17962.0,185.1062,185.2773,185.0634,185.226,17962.0
2019-08-02 14:45:00,216.5,216.51,215.85,215.93,8842.0,185.2088,185.2174,184.6528,184.7212,8842.0
2019-08-02 14:50:00,215.93,215.98,215.79,215.91,3200.0,184.7212,184.764,184.6015,184.7041,3200.0
2019-08-02 14:55:00,215.87,216.04,215.66,216.04,8310.0,184.6699,184.8153,184.4902,184.8153,8310.0
2019-08-02 15:00:00,215.99,216.08,215.69,215.75,13078.0,184.7726,184.8495,184.5159,184.5672,13078.0
2019-08-02 15:05:00,215.75,215.8,215.48,215.49,6739.0,184.5672,184.61,184.3363,184.3448,6739.0
2019-08-02 15:10:00,215.44,215.44,215.04,215.1,14586.0,184.302,184.302,183.9599,184.0112,14586.0
2019-08-02 15:15:00,215.11,215.36,215.02,215.17,19692.0,184.0197,184.2336,183.9427,184.0711,19692.0
2019-08-02 15:20:00,215.13,215.61,215.12,215.61,9431.0,184.0369,184.4475,184.0283,184.4475,9431.0
2019-08-02 15:25:00,215.62,215.99,215.62,215.86,7997.0,184.456,184.7726,184.456,184.6613,7997.0
2019-08-02 15:30:00,215.85,216.06,215.84,215.92,10071.0,184.6528,184.8324,184.6442,184.7127,10071.0
2019-08-02 15:35:00,215.96,216.7,215.8,216.18,15231.0,184.7469,185.3799,184.61,184.9351,15231.0
2019-08-02 15:40:00,216.19,216.25,215.96,216.04,10460.0,184.9436,184.995,184.7469,184.8153,10460.0
2019-08-02 15:45:00,216.02,216.08,215.57,215.57,19647.0,184.7982,184.8495,184.4133,184.4133,19647.0
2019-08-02 15:50:00,215.58,215.62,215.05,215.08,29776.0,184.4218,184.456,183.9684,183.9941,29776.0
2019-08-02 15:55:00,215.1,215.51,215.1,215.5,70242.0,184.0112,184.3619,184.0112,184.3534,70242.0
2019-08-05 09:30:00,214.63,214.9,214.01,214.49,52220.0,183.6091,183.8401,183.0787,183.4894,52220.0
2019-08-05 09:35:00,214.47,214.7,213.69,213.91,14170.0,183.4722,183.669,182.805,182.9932,14170.0
2019-08-05 09:40:00,213.89,214.4,213.6,213.98,20906.0,182.9761,183.4124,182.728,183.0531,20906.0
2019-08-05 09:45:00,214.14,214.72,214.03,214.43,21602.0,183.1899,183.6861,183.0958,183.438,21602.0
2019-08-05 09:50:00,214.42,214.86,214.32,214.41,17456.0,183.4295,183.8059,183.3439,183.4209,17456.0
2019-08-05 09:55:00,214.53,214.87,214.42,214.75,22513.0,183.5236,183.8144,183.4295,183.7118,22513.0
2019-08-05 10:00:00,214.75,215.04,214.32,214.42,17228.0,183.7118,183.9599,183.3439,183.4295,17228.0
2019-08-05 10:05:00,214.43,214.58,214.35,214.48,4000.0,183.438,183.5663,183.3696,183.4808,4000.0
2019-08-05 10:10:00,214.55,214.59,214.27,214.48,11637.0,183.5407,183.5749,183.3011,183.4808,11637.0
2019-08-05 10:15:00,214.43,214.57,213.68,213.69,16571.0,183.438,183.5578,182.7964,182.805,16571.0
2019-08-05 10:20:00,213.65,213.8,213.53,213.55,11326.0,182.7708,182.8991,182.6681,182.6852,11326.0
2019-08-05 10:25:00,213.55,214.02,213.43,214.02,7771.0,182.6852,183.0873,182.5826,183.0873,7771.0
2019-08-05 10:30:00,213.94,214.13,213.69,213.69,6892.0,183.0188,183.1814,182.805,182.805,6892.0
2019-08-05 10:35:00,213.7,214.21,213.63,214.02,9069.0,182.8135,183.2498,182.7536,183.0873,9069.0
2019-08-05 10:40:00,214.11,214.2,213.61,213.86,11946.0,183.1643,183.2413,182.7365,182.9504,11946.0
2019-08-05 10:45:00,213.84,213.9,213.21,213.22,10138.0,182.9333,182.9846,182.3944,182.4029,10138.0
2019-08-05 10:50:00,213.15,213.66,213.14,213.62,9073.0,182.343,182.7793,182.3345,182.7451,9073.0
2019-08-05 10:55:00,213.66,213.77,213.39,213.54,10934.0,182.7793,182.8734,182.5483,182.6767,10934.0
2019-08-05 11:00:00,213.46,214.02,213.46,214.01,6605.0,182.6082,183.0873,182.6082,183.0787,6605.0
2019-08-05 11:05:00,214.06,214.23,213.94,214.17,12332.0,183.1215,183.2669,183.0188,183.2156,12332.0
2019-08-05 11:10:00,214.22,214.7,214.21,214.61,6755.0,183.2584,183.669,183.2498,183.592,6755.0
2019-08-05 11:15:00,214.61,215.5,214.61,215.5,34736.0,183.592,184.3534,183.592,184.3534,34736.0
2019-08-05 11:20:00,215.5,215.73,215.22,215.67,45662.0,184.3534,184.5501,184.1138,184.4988,45662.0
2019-08-05 11:25:00,215.66,216.2,215.59,215.67,62664.0,184.4902,184.9522,184.4304,184.4988,62664.0
2019-08-05 11:30:00,215.61,215.68,215.26,215.34,16826.0,184.4475,184.5074,184.1481,184.2165,16826.0
2019-08-05 11:35:00,215.2,215.38,215.01,215.38,8854.0,184.0967,184.2507,183.9342,184.2507,8854.0
2019-08-05 11:40:00,215.34,215.52,215.02,215.02,11000.0,184.2165,184.3705,183.9427,183.9427,11000.0
2019-08-05 11:45:00,215.07,215.45,215.06,215.36,4273.0,183.9855,184.3106,183.977,184.2336,4273.0
2019-08-05 11:50:00,215.28,215.41,215.11,215.35,4569.0,184.1652,184.2764,184.0197,184.2251,4569.0
2019-08-05 11:55:00,215.27,215.3,215.09,215.1,9172.0,184.1566,184.1823,184.0026,184.0112,9172.0
2019-08-05 12:00:00,215.08,215.08,214.79,214.94,9558.0,183.9941,183.9941,183.746,183.8743,9558.0
2019-08-05 12:05:00,214.95,215.0,214.84,214.87,7276.0,183.8829,183.9256,183.7888,183.8144,7276.0
2019-08-05 12:10:00,214.78,215.04,214.72,215.04,6210.0,183.7374,183.9599,183.6861,183.9599,6210.0
2019-08-05 12:15:00,215.06,215.19,214.92,215.03,9617.0,183.977,184.0882,183.8572,183.9513,9617.0
2019-08-05 12:20:00,214.97,215.29,214.94,214.97,7837.0,183.9,184.1737,183.8743,183.9,7837.0
2019-08-05 12:25:00,214.95,214.96,214.27,214.45,7072.0,183.8829,183.8914,183.3011,183.4551,7072.0
2019-08-05 12:30:00,214.42,214.75,214.42,214.57,7652.0,183.4295,183.7118,183.4295,183.5578,7652.0
2019-08-05 12:35:00,214.52,214.67,214.44,214.56,18419.0,183.515,183.6433,183.4466,183.5492,18419.0
2019-08-05 12:40:00,214.66,214.66,214.2,214.45,22574.0,183.6348,183.6348,183.2413,183.4551,22574.0
2019-08-05 12:45:00,214.5,214.54,214.09,214.33,16518.0,183.4979,183.5321,183.1472,183.3525,16518.0
2019-08-05 12:50:00,214.39,214.59,214.26,214.35,14375.0,183.4038,183.5749,183.2926,183.3696,14375.0
2019-08-05 12:55:00,214.37,214.37,213.76,213.76,5814.0,183.3867,183.3867,182.8649,182.8649,5814.0
2019-08-05 13:00:00,213.76,214.18,213.73,214.09,5451.0,182.8649,183.2242,182.8392,183.1472,5451.0
2019-08-05 13:05:00,214.09,214.3,213.94,214.09,10338.0,183.1472,183.3268,183.0188,183.1472,10338.0
2019-08-05 13:10:00,214.13,214.61,214.13,214.26,13621.0,183.1814,183.592,183.1814,183.2926,13621.0
2019-08-05 13:15:00,214.34,214.57,214.19,214.36,9776.0,183.361,183.5578,183.2327,183.3781,9776.0
2019-08-05 13:20:00,214.3,214.65,214.27,214.65,6258.0,183.3268,183.6262,183.3011,183.6262,6258.0
2019-08-05 13:25:00,214.6,214.64,214.19,214.19,5861.0,183.5835,183.6177,183.2327,183.2327,5861.0
2019-08-05 13:30:00,214.16,214.19,214.0,214.19,7539.0,183.207,183.2327,183.0702,183.2327,7539.0
2019-08-05 13:35:00,214.25,214.48,214.22,214.46,7019.0,183.284,183.4808,183.2584,183.4637,7019.0
2019-08-05 13:40:00,214.42,214.42,213.58,213.75,10549.0,183.4295,183.4295,182.7109,182.8563,10549.0
2019-08-05 13:45:00,213.71,213.8,213.62,213.74,7304.0,182.8221,182.8991,182.7451,182.8478,7304.0
2019-08-05 13:50:00,213.79,213.92,213.67,213.81,18014.0,182.8905,183.0017,182.7879,182.9076,18014.0
2019-08-05 13:55:00,213.82,214.03,213.64,213.85,12214.0,182.9162,183.0958,182.7622,182.9419,12214.0
2019-08-05 14:00:00,213.85,214.06,213.77,213.84,13996.0,182.9419,183.1215,182.8734,182.9333,13996.0
2019-08-05 14:05:00,213.81,214.12,213.71,214.11,9042.0,182.9076,183.1728,182.8221,183.1643,9042.0
2019-08-05 14:10:00,214.11,214.11,213.94,214.04,13704.0,183.1643,183.1643,183.0188,183.1044,13704.0
2019-08-05 14:15:00,214.01,214.18,213.93,214.15,15380.0,183.0787,183.2242,183.0103,183.1985,15380.0
2019-08-05 14:20:00,214.14,214.35,213.79,213.9,10622.0,183.1899,183.3696,182.8905,182.9846,10622.0
2019-08-05 14:25:00,213.9,213.95,213.22,213.23,13431.0,182.9846,183.0274,182.4029,182.4115,13431.0
2019-08-05 14:30:00,213.23,213.23,212.8,213.03,8549.0,182.4115,182.4115,182.0436,182.2404,8549.0
2019-08-05 14:35:00,212.99,213.18,212.79,212.79,8244.0,182.2061,182.3687,182.0351,182.0351,8244.0
2019-08-05 14:40:00,212.78,212.85,212.51,212.63,30775.0,182.0265,182.0864,181.7955,181.8982,30775.0
2019-08-05 14:45:00,212.61,212.97,212.55,212.7,14216.0,181.8811,182.189,181.8297,181.9581,14216.0
2019-08-05 14:50:00,212.69,212.87,212.14,212.23,18963.0,181.9495,182.1035,181.479,181.556,18963.0
2019-08-05 14:55:00,212.24,212.46,211.86,212.37,15131.0,181.5645,181.7528,181.2395,181.6758,15131.0
2019-08-05 15:00:00,212.45,212.45,211.52,211.52,23026.0,181.7442,181.7442,180.9486,180.9486,23026.0
2019-08-05 15:05:00,211.53,211.82,211.32,211.52,25255.0,180.9572,181.2053,180.7775,180.9486,25255.0
2019-08-05 15:10:00,211.44,212.42,211.44,212.38,25839.0,180.8802,181.7185,180.8802,181.6843,25839.0
2019-08-05 15:15:00,212.35,212.46,211.75,212.38,14076.0,181.6586,181.7528,181.1454,181.6843,14076.0
2019-08-05 15:20:00,212.44,213.01,212.44,212.69,16758.0,181.7356,182.2233,181.7356,181.9495,16758.0
2019-08-05 15:25:00,212.76,213.35,212.58,212.73,20060.0,182.0094,182.5141,181.8554,181.9837,20060.0
2019-08-05 15:30:00,212.59,213.0,212.17,212.95,22472.0,181.864,182.2147,181.5047,182.1719,22472.0
2019-08-05 15:35:00,212.94,213.91,212.88,213.72,56753.0,182.1634,182.9932,182.112,182.8306,56753.0
2019-08-05 15:40:00,213.77,214.26,213.73,214.12,72005.0,182.8734,183.2926,182.8392,183.1728,72005.0
2019-08-05 15:45:00,214.16,214.16,213.9,214.03,97337.0,183.207,183.207,182.9846,183.0958,97337.0
2019-08-05 15:50:00,213.99,214.34,213.43,214.25,47231.0,183.0616,183.361,182.5826,183.284,47231.0
2019-08-05 15:55:00,214.34,214.85,213.89,213.96,138407.0,183.361,183.7973,182.9761,183.036,138407.0
2019-08-06 09:30:00,214.04,214.8,213.14,213.97,52918.0,183.1044,183.7545,182.3345,183.0445,52918.0
2019-08-06 09:35:00,213.91,215.07,213.91,214.93,49062.0,182.9932,183.9855,182.9932,183.8658,49062.0
2019-08-06 09:40:00,214.89,215.52,214.63,215.24,22586.0,183.8315,184.3705,183.6091,184.131,22586.0
2019-08-06 09:45:00,215.18,215.22,214.32,214.85,16404.0,184.0796,184.1138,183.3439,183.7973,16404.0
2019-08-06 09:50:00,214.72,215.95,214.57,215.68,19526.0,183.6861,184.7383,183.5578,184.5074,19526.0
2019-08-06 09:55:00,215.68,215.85,215.43,215.7,15966.0,184.5074,184.6528,184.2935,184.5245,15966.0
2019-08-06 10:00:00,215.77,215.83,214.86,214.87,14795.0,184.5844,184.6357,183.8059,183.8144,14795.0
2019-08-06 10:05:00,214.89,214.94,214.48,214.94,8032.0,183.8315,183.8743,183.4808,183.8743,8032.0
2019-08-06 10:10:00,214.94,215.49,214.92,215.18,11953.0,183.8743,184.3448,183.8572,184.0796,11953.0
2019-08-06 10:15:00,215.18,215.26,214.88,215.26,9659.0,184.0796,184.1481,183.823,184.1481,9659.0
2019-08-06 10:20:00,215.23,215.45,215.07,215.14,10759.0,184.1224,184.3106,183.9855,184.0454,10759.0
2019-08-06 10:25:00,215.19,215.5,215.1,215.36,9023.0,184.0882,184.3534,184.0112,184.2336,9023.0
2019-08-06 10:30:00,215.42,215.84,215.42,215.84,12518.0,184.2849,184.6442,184.2849,184.6442,12518.0
2019-08-06 10:35:00,215.99,216.59,215.85,216.53,26788.0,184.7726,185.2858,184.6528,185.2345,26788.0
2019-08-06 10:40:00,216.53,216.78,216.46,216.64,8676.0,185.2345,185.4484,185.1746,185.3286,8676.0
2019-08-06 10:45:00,216.61,217.0,216.58,216.68,11957.0,185.3029,185.6366,185.2773,185.3628,11957.0
2019-08-06 10:50:00,216.7,216.75,216.25,216.31,7524.0,185.3799,185.4227,184.995,185.0463,7524.0
2019-08-06 10:55:00,216.08,216.19,215.7,216.05,5725.0,184.8495,184.9436,184.5245,184.8239,5725.0
2019-08-06 11:00:00,216.01,216.21,215.69,215.7,7792.0,184.7897,184.9608,184.5159,184.5245,7792.0
2019-08-06 11:05:00,215.76,216.42,215.76,216.31,7713.0,184.5758,185.1404,184.5758,185.0463,7713.0
2019-08-06 11:10:00,216.31,216.37,216.11,216.16,7925.0,185.0463,185.0976,184.8752,184.918,7925.0
2019-08-06 11:15:00,216.1,216.35,216.1,216.25,9825.0,184.8667,185.0805,184.8667,184.995,9825.0
2019-08-06 11:20:00,216.16,216.75,216.13,216.72,9960.0,184.918,185.4227,184.8923,185.397,9960.0
2019-08-06 11:25:00,216.71,216.78,216.43,216.43,15378.0,185.3885,185.4484,185.149,185.149,15378.0
2019-08-06 11:30:00,216.49,216.59,216.23,216.4,13604.0,185.2003,185.2858,184.9779,185.1233,13604.0
2019-08-06 11:35:00,216.35,216.4,215.89,215.94,7859.0,185.0805,185.1233,184.687,184.7298,7859.0
2019-08-06 11:40:00,215.94,216.22,215.75,215.99,13556.0,184.7298,184.9693,184.5672,184.7726,13556.0
2019-08-06 11:45:00,215.96,216.15,215.89,216.14,6163.0,184.7469,184.9094,184.687,184.9009,6163.0
2019-08-06 11:50:00,216.19,216.2,215.67,215.67,14647.0,184.9436,184.9522,184.4988,184.4988,14647.0
2019-08-06 11:55:00,215.65,216.09,215.47,216.06,9605.0,184.4817,184.8581,184.3277,184.8324,9605.0
2019-08-06 12:00:00,216.1,216.48,216.07,216.16,31438.0,184.8667,185.1917,184.841,184.918,31438.0
2019-08-06 12:05:00,216.18,216.27,215.8,215.94,25674.0,184.9351,185.0121,184.61,184.7298,25674.0
2019-08-06 12:10:00,215.92,216.17,215.75,216.12,10472.0,184.7127,184.9265,184.5672,184.8838,10472.0
2019-08-06 12:15:00,216.12,216.24,216.05,216.06,4976.0,184.8838,184.9864,184.8239,184.8324,4976.0
2019-08-06 12:20:00,216.08,216.19,215.91,215.92,8500.0,184.8495,184.9436,184.7041,184.7127,8500.0
2019-08-06 12:25:00,215.95,215.95,215.6,215.71,8436.0,184.7383,184.7383,184.4389,184.533,8436.0
2019-08-06 12:30:00,215.69,216.02,215.62,215.87,11567.0,184.5159,184.7982,184.456,184.6699,11567.0
2019-08-06 12:35:00,215.88,216.1,215.82,215.82,7053.0,184.6785,184.8667,184.6271,184.6271,7053.0
2019-08-06 12:40:00,215.64,216.09,215.64,216.09,7236.0,184.4731,184.8581,184.4731,184.8581,7236.0
2019-08-06 12:45:00,216.12,216.26,216.01,216.01,5129.0,184.8838,185.0035,184.7897,184.7897,5129.0
2019-08-06 12:50:00,216.02,216.02,215.88,215.94,3900.0,184.7982,184.7982,184.6785,184.7298,3900.0
2019-08-06 12:55:00,215.97,216.15,215.92,216.09,5859.0,184.7554,184.9094,184.7127,184.8581,5859.0
2019-08-06 13:00:00,216.15,216.41,216.15,216.26,33504.0,184.9094,185.1319,184.9094,185.0035,33504.0
2019-08-06 13:05:00,216.2,216.23,216.0,216.03,9370.0,184.9522,184.9779,184.7811,184.8068,9370.0
2019-08-06 13:10:00,216.03,216.03,215.77,215.91,7701.0,184.8068,184.8068,184.5844,184.7041,7701.0
2019-08-06 13:15:00,215.9,216.01,215.85,215.9,3623.0,184.6956,184.7897,184.6528,184.6956,3623.0
2019-08-06 13:20:00,215.91,216.15,215.91,216.12,6393.0,184.7041,184.9094,184.7041,184.8838,6393.0
2019-08-06 13:25:00,216.14,216.17,215.62,215.68,7899.0,184.9009,184.9265,184.456,184.5074,7899.0
2019-08-06 13:30:00,215.71,215.82,215.65,215.68,7681.0,184.533,184.6271,184.4817,184.5074,7681.0
2019-08-06 13:35:00,215.71,215.8,215.56,215.8,8125.0,184.533,184.61,184.4047,184.61,8125.0
2019-08-06 13:40:00,215.8,216.01,215.7,215.95,10761.0,184.61,184.7897,184.5245,184.7383,10761.0
2019-08-06 13:45:00,215.94,215.94,215.81,215.88,7101.0,184.7298,184.7298,184.6186,184.6785,7101.0
2019-08-06 13:50:00,216.02,216.14,215.9,216.13,5836.0,184.7982,184.9009,184.6956,184.8923,5836.0
2019-08-06 13:55:00,216.1,216.1,215.87,215.93,6744.0,184.8667,184.8667,184.6699,184.7212,6744.0
2019-08-06 14:00:00,215.91,215.93,215.51,215.63,9338.0,184.7041,184.7212,184.3619,184.4646,9338.0
2019-08-06 14:05:00,215.58,215.58,215.08,215.13,8541.0,184.4218,184.4218,183.9941,184.0369,8541.0
2019-08-06 14:10:00,215.08,215.73,215.01,215.66,9982.0,183.9941,184.5501,183.9342,184.4902,9982.0
2019-08-06 14:15:00,215.64,216.25,215.64,216.13,8558.0,184.4731,184.995,184.4731,184.8923,8558.0
2019-08-06 14:20:00,216.18,216.5,216.08,216.37,27790.0,184.9351,185.2088,184.8495,185.0976,27790.0
2019-08-06 14:25:00,216.42,216.55,216.11,216.53,53097.0,185.1404,185.2516,184.8752,185.2345,53097.0
2019-08-06 14:30:00,216.58,216.8,216.48,216.8,7609.0,185.2773,185.4655,185.1917,185.4655,7609.0
2019-08-06 14:35:00,216.72,216.77,216.34,216.41,5122.0,185.397,185.4398,185.072,185.1319,5122.0
2019-08-06 14:40:00,216.39,216.48,216.22,216.44,4718.0,185.1147,185.1917,184.9693,185.1575,4718.0
2019-08-06 14:45:00,216.45,216.48,216.16,216.32,8671.0,185.1661,185.1917,184.918,185.0549,8671.0
2019-08-06 14:50:00,216.32,216.36,215.85,215.91,5784.0,185.0549,185.0891,184.6528,184.7041,5784.0
2019-08-06 14:55:00,215.91,215.98,215.68,215.83,10458.0,184.7041,184.764,184.5074,184.6357,10458.0
2019-08-06 15:00:00,215.83,215.85,215.28,215.33,8716.0,184.6357,184.6528,184.1652,184.2079,8716.0
2019-08-06 15:05:00,215.35,215.82,215.35,215.54,8550.0,184.2251,184.6271,184.2251,184.3876,8550.0
2019-08-06 15:10:00,215.43,215.73,215.34,215.66,6791.0,184.2935,184.5501,184.2165,184.4902,6791.0
2019-08-06 15:15:00,215.66,215.92,215.66,215.88,6559.0,184.4902,184.7127,184.4902,184.6785,6559.0
2019-08-06 15:20:00,215.94,216.17,215.8,215.99,10480.0,184.7298,184.9265,184.61,184.7726,10480.0
2019-08-06 15:25:00,216.1,216.1,215.62,215.7,9410.0,184.8667,184.8667,184.456,184.5245,9410.0
2019-08-06 15:30:00,215.66,215.69,215.16,215.41,9849.0,184.4902,184.5159,184.0625,184.2764,9849.0
2019-08-06 15:35:00,215.52,216.05,215.46,216.05,9090.0,184.3705,184.8239,184.3192,184.8239,9090.0
2019-08-06 15:40:00,215.99,216.34,215.82,216.33,17163.0,184.7726,185.072,184.6271,185.0634,17163.0
2019-08-06 15:45:00,216.29,216.55,216.05,216.53,19111.0,185.0292,185.2516,184.8239,185.2345,19111.0
2019-08-06 15:50:00,216.55,216.9,216.55,216.67,38570.0,185.2516,185.551,185.2516,185.3543,38570.0
2019-08-06 15:55:00,216.64,217.03,216.39,216.93,158558.0,185.3286,185.6622,185.1147,185.5767,158558.0
2019-08-07 09:30:00,216.03,216.95,214.59,215.65,36005.0,184.8068,185.5938,183.5749,184.4817,36005.0
2019-08-07 09:35:00,215.95,216.02,214.5,214.5,41383.0,184.7383,184.7982,183.4979,183.4979,41383.0
2019-08-07 09:40:00,214.61,214.61,212.84,212.92,14600.0,183.592,183.592,182.0778,182.1463,14600.0
2019-08-07 09:45:00,212.92,212.92,211.54,212.76,16367.0,182.1463,182.1463,180.9657,182.0094,16367.0
2019-08-07 09:50:00,212.65,213.82,212.61,213.08,17782.0,181.9153,182.9162,181.8811,182.2831,17782.0
2019-08-07 09:55:00,213.19,214.09,213.19,213.26,9839.0,182.3772,183.1472,182.3772,182.4371,9839.0
2019-08-07 10:00:00,213.3,213.62,212.91,213.33,16299.0,182.4713,182.7451,182.1377,182.497,16299.0
2019-08-07 10:05:00,213.38,214.14,213.01,214.14,12389.0,182.5398,183.1899,182.2233,183.1899,12389.0
2019-08-07 10:10:00,214.21,214.59,213.86,213.94,6941.0,183.2498,183.5749,182.9504,183.0188,6941.0
2019-08-07 10:15:00,213.85,214.42,213.62,214.26,10619.0,182.9419,183.4295,182.7451,183.2926,10619.0
2019-08-07 10:20:00,214.27,214.27,213.83,213.95,6079.0,183.3011,183.3011,182.9247,183.0274,6079.0
2019-08-07 10:25:00,213.98,214.34,213.71,214.14,10971.0,183.0531,183.361,182.8221,183.1899,10971.0
2019-08-07 10:30:00,214.22,214.71,213.62,213.69,8610.0,183.2584,183.6776,182.7451,182.805,8610.0
2019-08-07 10:35:00,213.63,213.88,213.59,213.81,10276.0,182.7536,182.9675,182.7194,182.9076,10276.0
2019-08-07 10:40:00,213.68,213.75,213.32,213.75,10520.0,182.7964,182.8563,182.4885,182.8563,10520.0
2019-08-07 10:45:00,213.79,214.58,213.79,214.41,7665.0,182.8905,183.5663,182.8905,183.4209,7665.0
2019-08-07 10:50:00,214.3,214.73,214.23,214.64,8090.0,183.3268,183.6947,183.2669,183.6177,8090.0
2019-08-07 10:55:00,214.58,214.93,214.45,214.92,16978.0,183.5663,183.8658,183.4551,183.8572,16978.0
2019-08-07 11:00:00,214.78,214.93,214.49,214.49,3662.0,183.7374,183.8658,183.4894,183.4894,3662.0
2019-08-07 11:05:00,214.44,214.44,213.93,214.08,6635.0,183.4466,183.4466,183.0103,183.1386,6635.0
2019-08-07 11:10:00,214.25,214.59,214.13,214.44,4303.0,183.284,183.5749,183.1814,183.4466,4303.0
2019-08-07 11:15:00,214.37,214.49,213.87,213.88,7600.0,183.3867,183.4894,182.959,182.9675,7600.0
2019-08-07 11:20:00,214.03,214.24,213.81,213.83,5786.0,183.0958,183.2755,182.9076,182.9247,5786.0
2019-08-07 11:25:00,213.78,213.83,213.54,213.83,3200.0,182.882,182.9247,182.6767,182.9247,3200.0
2019-08-07 11:30:00,213.69,213.88,213.54,213.81,6762.0,182.805,182.9675,182.6767,182.9076,6762.0
2019-08-07 11:35:00,213.93,213.94,213.53,213.88,7116.0,183.0103,183.0188,182.6681,182.9675,7116.0
2019-08-07 11:40:00,213.92,213.97,213.45,213.51,4788.0,183.0017,183.0445,182.5997,182.651,4788.0
2019-08-07 11:45:00,213.54,213.64,213.31,213.5,13604.0,182.6767,182.7622,182.4799,182.6424,13604.0
2019-08-07 11:50:00,213.51,213.59,213.28,213.46,5679.0,182.651,182.7194,182.4542,182.6082,5679.0
2019-08-07 11:55:00,213.57,213.8,213.5,213.66,2228.0,182.7023,182.8991,182.6424,182.7793,2228.0
2019-08-07 12:00:00,213.72,213.74,213.3,213.4,6393.0,182.8306,182.8478,182.4713,182.5569,6393.0
2019-08-07 12:05:00,213.33,213.33,213.12,213.22,4560.0,182.497,182.497,182.3174,182.4029,4560.0
2019-08-07 12:10:00,213.19,213.53,213.14,213.53,6028.0,182.3772,182.6681,182.3345,182.6681,6028.0
2019-08-07 12:15:00,213.5,213.87,213.5,213.59,11377.0,182.6424,182.959,182.6424,182.7194,11377.0
2019-08-07 12:20:00,213.57,213.82,213.43,213.81,7272.0,182.7023,182.9162,182.5826,182.9076,7272.0
2019-08-07 12:25:00,213.8,214.1,213.7,214.1,3921.0,182.8991,183.1557,182.8135,183.1557,3921.0
2019-08-07 12:30:00,214.1,214.49,214.05,214.49,5728.0,183.1557,183.4894,183.1129,183.4894,5728.0
2019-08-07 12:35:00,214.44,214.8,214.4,214.8,3900.0,183.4466,183.7545,183.4124,183.7545,3900.0
2019-08-07 12:40:00,214.8,214.94,214.57,214.87,11031.0,183.7545,183.8743,183.5578,183.8144,11031.0
2019-08-07 12:45:00,214.85,215.18,214.85,215.12,6790.0,183.7973,184.0796,183.7973,184.0283,6790.0
2019-08-07 12:50:00,215.13,215.6,215.13,215.6,9012.0,184.0369,184.4389,184.0369,184.4389,9012.0
2019-08-07 12:55:00,215.71,215.94,215.58,215.94,7020.0,184.533,184.7298,184.4218,184.7298,7020.0
2019-08-07 13:00:00,215.98,216.16,215.92,216.03,8017.0,184.764,184.918,184.7127,184.8068,8017.0
2019-08-07 13:05:00,216.06,216.46,216.04,216.46,14329.0,184.8324,185.1746,184.8153,185.1746,14329.0
2019-08-07 13:10:00,216.37,216.53,216.28,216.47,10898.0,185.0976,185.2345,185.0206,185.1832,10898.0
2019-08-07 13:15:00,216.45,216.53,216.27,216.39,5990.0,185.1661,185.2345,185.0121,185.1147,5990.0
2019-08-07 13:20:00,216.36,216.46,216.18,216.33,6767.0,185.0891,185.1746,184.9351,185.0634,6767.0
2019-08-07 13:25:00,216.35,216.47,216.16,216.31,6290.0,185.0805,185.1832,184.918,185.0463,6290.0
2019-08-07 13:30:00,216.42,216.82,216.42,216.7,6475.0,185.1404,185.4826,185.1404,185.3799,6475.0
2019-08-07 13:35:00,216.66,216.82,216.54,216.82,5665.0,185.3457,185.4826,185.2431,185.4826,5665.0
2019-08-07 13:40:00,216.84,217.35,216.84,217.26,12278.0,185.4997,185.936,185.4997,185.859,12278.0
2019-08-07 13:45:00,217.24,217.59,217.21,217.59,6642.0,185.8419,186.1413,185.8162,186.1413,6642.0
2019-08-07 13:50:00,217.51,217.66,217.42,217.55,15561.0,186.0729,186.2012,185.9959,186.1071,15561.0
2019-08-07 13:55:00,217.59,217.68,217.32,217.33,12707.0,186.1413,186.2183,185.9103,185.9189,12707.0
2019-08-07 14:00:00,217.35,217.6,216.8,217.07,9588.0,185.936,186.1499,185.4655,185.6965,9588.0
2019-08-07 14:05:00,217.14,217.3,217.07,217.24,7205.0,185.7563,185.8932,185.6965,185.8419,7205.0
2019-08-07 14:10:00,217.15,217.31,216.97,217.29,7246.0,185.7649,185.9018,185.6109,185.8847,7246.0
2019-08-07 14:15:00,217.24,217.3,217.02,217.03,14054.0,185.8419,185.8932,185.6537,185.6622,14054.0
2019-08-07 14:20:00,217.04,217.48,217.04,217.47,10916.0,185.6708,186.0472,185.6708,186.0386,10916.0
2019-08-07 14:25:00,217.48,218.12,217.47,218.09,25987.0,186.0472,186.5947,186.0386,186.569,25987.0
2019-08-07 14:30:00,218.04,218.21,217.92,217.95,8604.0,186.5263,186.6717,186.4236,186.4493,8604.0
2019-08-07 14:35:00,217.95,218.14,217.94,218.04,4554.0,186.4493,186.6118,186.4407,186.5263,4554.0
2019-08-07 14:40:00,217.9,218.69,217.9,218.58,8757.0,186.4065,187.0823,186.4065,186.9882,8757.0
2019-08-07 14:45:00,218.51,218.55,218.39,218.39,12152.0,186.9283,186.9626,186.8257,186.8257,12152.0
2019-08-07 14:50:00,218.47,218.69,218.47,218.67,6566.0,186.8941,187.0823,186.8941,187.0652,6566.0
2019-08-07 14:55:00,218.67,218.97,218.51,218.88,12023.0,187.0652,187.3218,186.9283,187.2449,12023.0
2019-08-07 15:00:00,218.87,219.01,218.59,218.78,13519.0,187.2363,187.3561,186.9968,187.1593,13519.0
2019-08-07 15:05:00,218.83,218.85,218.49,218.52,5963.0,187.2021,187.2192,186.9112,186.9369,5963.0
2019-08-07 15:10:00,218.46,218.54,218.28,218.31,13618.0,186.8856,186.954,186.7316,186.7572,13618.0
2019-08-07 15:15:00,218.36,219.02,218.36,219.01,17102.0,186.8,187.3646,186.8,187.3561,17102.0
2019-08-07 15:20:00,218.96,218.98,218.58,218.6,15460.0,187.3133,187.3304,186.9882,187.0053,15460.0
2019-08-07 15:25:00,218.67,218.73,218.43,218.73,8060.0,187.0652,187.1165,186.8599,187.1165,8060.0
2019-08-07 15:30:00,218.75,218.98,218.62,218.76,18970.0,187.1336,187.3304,187.0224,187.1422,18970.0
2019-08-07 15:35:00,218.71,218.71,218.34,218.63,12783.0,187.0994,187.0994,186.7829,187.031,12783.0
2019-08-07 15:40:00,218.57,218.63,217.93,217.93,12958.0,186.9797,187.031,186.4322,186.4322,12958.0
2019-08-07 15:45:00,217.93,218.09,217.76,217.77,43698.0,186.4322,186.569,186.2867,186.2953,43698.0
2019-08-07 15:50:00,217.77,217.78,217.38,217.43,58163.0,186.2953,186.3038,185.9617,186.0044,58163.0
2019-08-07 15:55:00,217.44,217.87,217.3,217.51,100964.0,186.013,186.3808,185.8932,186.0729,100964.0
2019-08-08 09:30:00,217.54,217.63,216.0,216.79,30093.0,186.0985,186.1755,184.7811,185.4569,30093.0
2019-08-08 09:35:00,216.78,217.97,216.77,217.56,13466.0,185.4484,186.4664,185.4398,186.1156,13466.0
2019-08-08 09:40:00,217.64,217.96,217.24,217.41,39120.0,186.1841,186.4578,185.8419,185.9873,39120.0
2019-08-08 09:45:00,217.45,218.19,217.33,218.19,16239.0,186.0215,186.6546,185.9189,186.6546,16239.0
2019-08-08 09:50:00,218.25,218.31,217.81,218.03,7659.0,186.7059,186.7572,186.3295,186.5177,7659.0
2019-08-08 09:55:00,217.84,218.08,217.57,217.78,6710.0,186.3552,186.5605,186.1242,186.3038,6710.0
2019-08-08 10:00:00,217.91,218.15,217.71,217.88,9944.0,186.4151,186.6204,186.244,186.3894,9944.0
2019-08-08 10:05:00,217.9,218.82,217.57,218.81,8736.0,186.4065,187.1935,186.1242,187.185,8736.0
2019-08-08 10:10:00,218.66,218.66,218.18,218.22,5601.0,187.0567,187.0567,186.646,186.6802,5601.0
2019-08-08 10:15:00,218.15,218.32,218.0,218.16,8067.0,186.6204,186.7658,186.492,186.6289,8067.0
2019-08-08 10:20:00,218.27,218.84,218.18,218.69,6760.0,186.723,187.2106,186.646,187.0823,6760.0
2019-08-08 10:25:00,218.76,218.94,218.65,218.73,7208.0,187.1422,187.2962,187.0481,187.1165,7208.0
2019-08-08 10:30:00,218.72,218.9,218.4,218.68,5230.0,187.108,187.262,186.8342,187.0738,5230.0
2019-08-08 10:35:00,218.65,218.94,218.65,218.69,21745.0,187.0481,187.2962,187.0481,187.0823,21745.0
2019-08-08 10:40:00,218.67,219.18,218.67,219.17,7763.0,187.0652,187.5015,187.0652,187.4929,7763.0
2019-08-08 10:45:00,219.08,219.25,218.93,219.25,5626.0,187.4159,187.5614,187.2876,187.5614,5626.0
2019-08-08 10:50:00,219.33,219.39,218.96,219.15,9034.0,187.6298,187.6811,187.3133,187.4758,9034.0
2019-08-08 10:55:00,219.25,219.43,219.11,219.43,9256.0,187.5614,187.7154,187.4416,187.7154,9256.0
2019-08-08 11:00:00,219.4,219.59,219.39,219.59,15475.0,187.6897,187.8522,187.6811,187.8522,15475.0
2019-08-08 11:05:00,219.53,219.7,219.39,219.48,5813.0,187.8009,187.9463,187.6811,187.7581,5813.0
2019-08-08 11:10:00,219.54,219.54,219.09,219.17,4350.0,187.8095,187.8095,187.4245,187.4929,4350.0
2019-08-08 11:15:00,219.22,219.69,219.22,219.56,3720.0,187.5357,187.9378,187.5357,187.8266,3720.0
2019-08-08 11:20:00,219.61,219.98,219.6,219.79,8303.0,187.8693,188.1859,187.8608,188.0233,8303.0
2019-08-08 11:25:00,219.81,220.26,219.75,220.11,18275.0,188.0404,188.4254,187.9891,188.2971,18275.0
2019-08-08 11:30:00,220.15,220.25,219.97,220.12,3849.0,188.3313,188.4168,188.1773,188.3056,3849.0
2019-08-08 11:35:00,220.07,220.12,219.7,219.85,3850.0,188.2629,188.3056,187.9463,188.0747,3850.0
2019-08-08 11:40:00,219.93,220.23,219.93,220.12,9813.0,188.1431,188.3997,188.1431,188.3056,9813.0
2019-08-08 11:45:00,220.1,220.51,220.1,220.21,11630.0,188.2885,188.6393,188.2885,188.3826,11630.0
2019-08-08 11:50:00,220.24,220.41,220.18,220.38,4508.0,188.4083,188.5537,188.357,188.5281,4508.0
2019-08-08 11:55:00,220.37,220.55,220.3,220.45,4075.0,188.5195,188.6735,188.4596,188.5879,4075.0
2019-08-08 12:00:00,220.49,220.5,220.19,220.25,12092.0,188.6222,188.6307,188.3655,188.4168,12092.0
2019-08-08 12:05:00,220.24,220.47,220.2,220.47,3156.0,188.4083,188.6051,188.3741,188.6051,3156.0
2019-08-08 12:10:00,220.44,220.49,220.31,220.35,14391.0,188.5794,188.6222,188.4682,188.5024,14391.0
2019-08-08 12:15:00,220.35,220.59,220.33,220.55,5586.0,188.5024,188.7077,188.4853,188.6735,5586.0
2019-08-08 12:20:00,220.51,220.75,220.36,220.41,6115.0,188.6393,188.8446,188.5109,188.5537,6115.0
2019-08-08 12:25:00,220.4,220.45,220.05,220.08,5937.0,188.5452,188.5879,188.2458,188.2714,5937.0
2019-08-08 12:30:00,220.12,220.21,219.98,220.2,2322.0,188.3056,188.3826,188.1859,188.3741,2322.0
2019-08-08 12:35:00,220.25,220.38,220.23,220.31,6700.0,188.4168,188.5281,188.3997,188.4682,6700.0
2019-08-08 12:40:00,220.32,220.63,220.27,220.63,1974.0,188.4767,188.7419,188.434,188.7419,1974.0
2019-08-08 12:45:00,220.66,220.74,220.6,220.69,15633.0,188.7676,188.836,188.7163,188.7933,15633.0
2019-08-08 12:50:00,220.74,220.75,220.56,220.75,4320.0,188.836,188.8446,188.682,188.8446,4320.0
2019-08-08 12:55:00,220.63,220.72,220.58,220.68,4557.0,188.7419,188.8189,188.6992,188.7847,4557.0
2019-08-08 13:00:00,220.67,220.78,220.67,220.78,16785.0,188.7761,188.8702,188.7761,188.8702,16785.0
2019-08-08 13:05:00,220.79,220.93,220.75,220.75,10136.0,188.8788,188.9986,188.8446,188.8446,10136.0
2019-08-08 13:10:00,220.79,220.88,220.76,220.78,4111.0,188.8788,188.9558,188.8531,188.8702,4111.0
2019-08-08 13:15:00,220.79,220.82,220.56,220.6,5345.0,188.8788,188.9045,188.682,188.7163,5345.0
2019-08-08 13:20:00,220.62,220.85,220.59,220.76,2600.0,188.7334,188.9301,188.7077,188.8531,2600.0
2019-08-08 13:25:00,220.74,220.77,220.54,220.65,4653.0,188.836,188.8617,188.6649,188.759,4653.0
2019-08-08 13:30:00,220.65,220.68,220.55,220.59,6687.0,188.759,188.7847,188.6735,188.7077,6687.0
2019-08-08 13:35:00,220.59,220.75,220.55,220.7,4702.0,188.7077,188.8446,188.6735,188.8018,4702.0
2019-08-08 13:40:00,220.65,220.79,220.65,220.72,4566.0,188.759,188.8788,188.759,188.8189,4566.0
2019-08-08 13:45:00,220.72,220.73,220.47,220.64,5104.0,188.8189,188.8275,188.6051,188.7505,5104.0
2019-08-08 13:50:00,220.58,220.74,220.58,220.64,6277.0,188.6992,188.836,188.6992,188.7505,6277.0
2019-08-08 13:55:00,220.64,220.65,220.52,220.59,5109.0,188.7505,188.759,188.6478,188.7077,5109.0
2019-08-08 14:00:00,220.52,220.52,220.32,220.43,6714.0,188.6478,188.6478,188.4767,188.5708,6714.0
2019-08-08 14:05:00,220.42,220.72,220.42,220.65,9194.0,188.5623,188.8189,188.5623,188.759,9194.0
2019-08-08 14:10:00,220.67,220.69,220.55,220.66,5740.0,188.7761,188.7933,188.6735,188.7676,5740.0
2019-08-08 14:15:00,220.72,220.76,220.59,220.76,6027.0,188.8189,188.8531,188.7077,188.8531,6027.0
2019-08-08 14:20:00,220.79,221.16,220.79,220.93,9491.0,188.8788,189.1953,188.8788,188.9986,9491.0
2019-08-08 14:25:00,220.96,221.12,220.71,220.91,15004.0,189.0242,189.1611,188.8104,188.9815,15004.0
2019-08-08 14:30:00,220.94,221.07,220.8,220.8,6781.0,189.0071,189.1183,188.8874,188.8874,6781.0
2019-08-08 14:35:00,220.79,220.85,220.42,220.47,11563.0,188.8788,188.9301,188.5623,188.6051,11563.0
2019-08-08 14:40:00,220.56,220.82,220.54,220.74,8698.0,188.682,188.9045,188.6649,188.836,8698.0
2019-08-08 14:45:00,220.74,220.78,220.45,220.45,8801.0,188.836,188.8702,188.5879,188.5879,8801.0
2019-08-08 14:50:00,220.58,220.76,220.38,220.42,34813.0,188.6992,188.8531,188.5281,188.5623,34813.0
2019-08-08 14:55:00,220.44,220.82,220.43,220.46,5642.0,188.5794,188.9045,188.5708,188.5965,5642.0
2019-08-08 15:00:00,220.51,220.82,220.51,220.81,5429.0,188.6393,188.9045,188.6393,188.8959,5429.0
2019-08-08 15:05:00,220.88,220.9,220.47,220.53,5773.0,188.9558,188.9729,188.6051,188.6564,5773.0
2019-08-08 15:10:00,220.51,220.57,220.29,220.34,6719.0,188.6393,188.6906,188.4511,188.4938,6719.0
2019-08-08 15:15:00,220.33,220.33,220.02,220.14,7679.0,188.4853,188.4853,188.2201,188.3227,7679.0
2019-08-08 15:20:00,220.16,220.45,220.14,220.34,9516.0,188.3399,188.5879,188.3227,188.4938,9516.0
2019-08-08 15:25:00,220.35,220.49,220.18,220.36,11313.0,188.5024,188.6222,188.357,188.5109,11313.0
2019-08-08 15:30:00,220.26,220.64,220.23,220.64,8436.0,188.4254,188.7505,188.3997,188.7505,8436.0
2019-08-08 15:35:00,220.67,220.67,220.34,220.49,9003.0,188.7761,188.7761,188.4938,188.6222,9003.0
2019-08-08 15:40:00,220.55,221.35,220.53,221.34,17862.0,188.6735,189.3579,188.6564,189.3493,17862.0
2019-08-08 15:45:00,221.37,221.37,220.99,221.05,18729.0,189.375,189.375,189.0499,189.1012,18729.0
2019-08-08 15:50:00,221.05,221.08,220.8,220.95,26193.0,189.1012,189.1269,188.8874,189.0157,26193.0
2019-08-08 15:55:00,220.92,221.17,220.53,221.07,65207.0,188.99,189.2039,188.6564,189.1183,65207.0
2019-08-09 09:30:00,221.62,224.71,221.0,222.64,36125.0,189.5888,192.2322,189.0584,190.4614,36125.0
2019-08-09 09:35:00,222.95,223.76,222.62,223.0,13823.0,190.7266,191.4195,190.4443,190.7694,13823.0
2019-08-09 09:40:00,222.92,223.0,222.46,222.47,9760.0,190.7009,190.7694,190.3074,190.316,9760.0
2019-08-09 09:45:00,222.47,222.61,222.04,222.55,36280.0,190.316,190.4358,189.9481,190.3844,36280.0
2019-08-09 09:50:00,222.45,222.95,222.09,222.23,15383.0,190.2989,190.7266,189.9909,190.1107,15383.0
2019-08-09 09:55:00,222.22,222.75,222.17,222.34,13752.0,190.1021,190.5555,190.0593,190.2048,13752.0
2019-08-09 10:00:00,222.42,222.42,221.46,221.92,8871.0,190.2732,190.2732,189.452,189.8455,8871.0
2019-08-09 10:05:00,221.91,222.31,221.77,222.31,6448.0,189.8369,190.1791,189.7172,190.1791,6448.0
2019-08-09 10:10:00,222.24,222.68,222.17,222.61,5594.0,190.1192,190.4956,190.0593,190.4358,5594.0
2019-08-09 10:15:00,222.52,222.56,221.8,221.91,7037.0,190.3588,190.393,189.7428,189.8369,7037.0
2019-08-09 10:20:00,221.92,222.09,221.79,222.04,18986.0,189.8455,189.9909,189.7343,189.9481,18986.0
2019-08-09 10:25:00,222.2,222.21,221.72,221.82,6186.0,190.085,190.0936,189.6744,189.7599,6186.0
2019-08-09 10:30:00,221.89,222.09,221.71,221.96,9923.0,189.8198,189.9909,189.6658,189.8797,9923.0
2019-08-09 10:35:00,221.92,221.97,221.82,221.86,4782.0,189.8455,189.8883,189.7599,189.7942,4782.0
2019-08-09 10:40:00,221.82,221.82,221.15,221.31,10380.0,189.7599,189.7599,189.1868,189.3236,10380.0
2019-08-09 10:45:00,221.27,221.41,221.09,221.2,5748.0,189.2894,189.4092,189.1354,189.2295,5748.0
2019-08-09 10:50:00,221.26,221.49,221.12,221.49,10618.0,189.2809,189.4776,189.1611,189.4776,10618.0
2019-08-09 10:55:00,221.49,222.38,221.49,222.25,21001.0,189.4776,190.239,189.4776,190.1278,21001.0
2019-08-09 11:00:00,222.25,222.59,222.21,222.37,15963.0,190.1278,190.4186,190.0936,190.2304,15963.0
2019-08-09 11:05:00,222.25,222.25,221.49,221.5,5329.0,190.1278,190.1278,189.4776,189.4862,5329.0
2019-08-09 11:10:00,221.44,221.66,221.39,221.65,5205.0,189.4349,189.6231,189.3921,189.6145,5205.0
2019-08-09 11:15:00,221.65,221.72,221.05,221.05,4821.0,189.6145,189.6744,189.1012,189.1012,4821.0
2019-08-09 11:20:00,221.05,221.2,220.69,220.69,8264.0,189.1012,189.2295,188.7933,188.7933,8264.0
2019-08-09 11:25:00,220.77,220.79,220.43,220.79,11413.0,188.8617,188.8788,188.5708,188.8788,11413.0
2019-08-09 11:30:00,220.9,221.37,220.78,221.37,5700.0,188.9729,189.375,188.8702,189.375,5700.0
2019-08-09 11:35:00,221.34,221.52,221.17,221.17,6550.0,189.3493,189.5033,189.2039,189.2039,6550.0
2019-08-09 11:40:00,221.12,221.2,220.74,220.79,6421.0,189.1611,189.2295,188.836,188.8788,6421.0
2019-08-09 11:45:00,220.75,221.05,220.69,220.69,7131.0,188.8446,189.1012,188.7933,188.7933,7131.0
2019-08-09 11:50:00,220.6,220.67,220.34,220.34,4218.0,188.7163,188.7761,188.4938,188.4938,4218.0
2019-08-09 11:55:00,220.31,220.39,220.04,220.15,9425.0,188.4682,188.5366,188.2372,188.3313,9425.0
2019-08-09 12:00:00,220.17,220.35,220.08,220.26,7604.0,188.3484,188.5024,188.2714,188.4254,7604.0
2019-08-09 12:05:00,220.28,220.3,220.07,220.26,6044.0,188.4425,188.4596,188.2629,188.4254,6044.0
2019-08-09 12:10:00,220.33,220.33,220.1,220.29,2517.0,188.4853,188.4853,188.2885,188.4511,2517.0
2019-08-09 12:15:00,220.34,220.37,220.0,220.0,3396.0,188.4938,188.5195,188.203,188.203,3396.0
2019-08-09 12:20:00,220.0,220.0,219.65,219.8,7300.0,188.203,188.203,187.9036,188.0319,7300.0
2019-08-09 12:25:00,219.79,219.89,219.48,219.89,3111.0,188.0233,188.1089,187.7581,188.1089,3111.0
2019-08-09 12:30:00,219.88,220.28,219.88,220.24,9600.0,188.1003,188.4425,188.1003,188.4083,9600.0
2019-08-09 12:35:00,220.34,220.82,220.29,220.82,4815.0,188.4938,188.9045,188.4511,188.9045,4815.0
2019-08-09 12:40:00,220.82,220.96,220.66,220.95,3589.0,188.9045,189.0242,188.7676,189.0157,3589.0
2019-08-09 12:45:00,220.91,220.96,220.8,220.93,4708.0,188.9815,189.0242,188.8874,188.9986,4708.0
2019-08-09 12:50:00,220.94,221.29,220.82,221.26,12482.0,189.0071,189.3065,188.9045,189.2809,12482.0
2019-08-09 12:55:00,221.3,221.46,220.81,220.83,10801.0,189.3151,189.452,188.8959,188.913,10801.0
2019-08-09 13:00:00,220.81,220.97,220.76,220.88,7497.0,188.8959,189.0328,188.8531,188.9558,7497.0
2019-08-09 13:05:00,220.86,221.03,220.75,221.0,2400.0,188.9387,189.0841,188.8446,189.0584,2400.0
2019-08-09 13:10:00,220.99,221.03,220.85,220.95,2698.0,189.0499,189.0841,188.9301,189.0157,2698.0
2019-08-09 13:15:00,220.95,221.09,220.95,221.04,5017.0,189.0157,189.1354,189.0157,189.0927,5017.0
2019-08-09 13:20:00,221.05,221.45,221.0,221.26,6614.0,189.1012,189.4434,189.0584,189.2809,6614.0
2019-08-09 13:25:00,221.26,221.48,221.24,221.26,3853.0,189.2809,189.4691,189.2638,189.2809,3853.0
2019-08-09 13:30:00,221.3,221.69,221.3,221.49,5900.0,189.3151,189.6487,189.3151,189.4776,5900.0
2019-08-09 13:35:00,221.57,221.57,221.28,221.47,2310.0,189.5461,189.5461,189.298,189.4605,2310.0
2019-08-09 13:40:00,221.42,221.57,221.42,221.48,4900.0,189.4177,189.5461,189.4177,189.4691,4900.0
2019-08-09 13:45:00,221.48,221.48,221.24,221.31,5259.0,189.4691,189.4691,189.2638,189.3236,5259.0
2019-08-09 13:50:00,221.34,221.5,221.24,221.47,1785.0,189.3493,189.4862,189.2638,189.4605,1785.0
2019-08-09 13:55:00,221.47,221.48,221.37,221.47,11709.0,189.4605,189.4691,189.375,189.4605,11709.0
2019-08-09 14:00:00,221.44,221.58,221.44,221.54,5360.0,189.4349,189.5546,189.4349,189.5204,5360.0
2019-08-09 14:05:00,221.56,221.67,221.47,221.52,6700.0,189.5375,189.6316,189.4605,189.5033,6700.0
2019-08-09 14:10:00,221.55,221.69,221.45,221.5,4891.0,189.529,189.6487,189.4434,189.4862,4891.0
2019-08-09 14:15:00,221.5,221.63,221.46,221.58,3000.0,189.4862,189.5974,189.452,189.5546,3000.0
2019-08-09 14:20:00,221.58,221.59,221.4,221.56,28175.0,189.5546,189.5632,189.4006,189.5375,28175.0
2019-08-09 14:25:00,221.61,221.73,221.52,221.54,5179.0,189.5803,189.6829,189.5033,189.5204,5179.0
2019-08-09 14:30:00,221.58,221.66,221.38,221.41,4555.0,189.5546,189.6231,189.3835,189.4092,4555.0
2019-08-09 14:35:00,221.43,221.51,221.33,221.35,4298.0,189.4263,189.4947,189.3408,189.3579,4298.0
2019-08-09 14:40:00,221.45,221.61,221.45,221.54,12509.0,189.4434,189.5803,189.4434,189.5204,12509.0
2019-08-09 14:45:00,221.59,221.63,221.45,221.58,6998.0,189.5632,189.5974,189.4434,189.5546,6998.0
2019-08-09 14:50:00,221.58,221.65,221.54,221.65,4047.0,189.5546,189.6145,189.5204,189.6145,4047.0
2019-08-09 14:55:00,221.6,221.74,221.45,221.46,6250.0,189.5717,189.6915,189.4434,189.452,6250.0
2019-08-09 15:00:00,221.41,221.71,221.35,221.64,7588.0,189.4092,189.6658,189.3579,189.6059,7588.0
2019-08-09 15:05:00,221.67,221.91,221.55,221.85,8171.0,189.6316,189.8369,189.529,189.7856,8171.0
2019-08-09 15:10:00,221.86,222.03,221.86,221.98,15618.0,189.7942,189.9396,189.7942,189.8968,15618.0
2019-08-09 15:15:00,222.08,222.14,221.95,221.95,4795.0,189.9824,190.0337,189.8711,189.8711,4795.0
2019-08-09 15:20:00,221.94,221.95,221.61,221.84,5282.0,189.8626,189.8711,189.5803,189.777,5282.0
2019-08-09 15:25:00,221.91,221.93,221.77,221.85,5829.0,189.8369,189.854,189.7172,189.7856,5829.0
2019-08-09 15:30:00,221.85,222.19,221.85,222.08,8309.0,189.7856,190.0765,189.7856,189.9824,8309.0
2019-08-09 15:35:00,222.08,222.18,222.0,222.17,9403.0,189.9824,190.0679,189.9139,190.0593,9403.0
2019-08-09 15:40:00,222.21,222.31,222.15,222.26,16230.0,190.0936,190.1791,190.0422,190.1363,16230.0
2019-08-09 15:45:00,222.28,222.48,222.24,222.43,17470.0,190.1534,190.3245,190.1192,190.2818,17470.0
2019-08-09 15:50:00,222.43,222.57,222.34,222.52,20515.0,190.2818,190.4015,190.2048,190.3588,20515.0
2019-08-09 15:55:00,222.5,222.52,222.01,222.26,60631.0,190.3417,190.3588,189.9225,190.1363,60631.0
2019-08-12 09:30:00,222.01,222.2,221.34,221.34,24731.0,189.9225,190.085,189.3493,189.3493,24731.0
2019-08-12 09:35:00,221.38,222.14,221.33,221.44,16403.0,189.3835,190.0337,189.3408,189.4349,16403.0
2019-08-12 09:40:00,221.68,221.9,220.77,221.25,31534.0,189.6402,189.8284,188.8617,189.2723,31534.0
2019-08-12 09:45:00,221.19,221.62,221.19,221.47,12214.0,189.221,189.5888,189.221,189.4605,12214.0
2019-08-12 09:50:00,221.43,221.8,221.12,221.78,24713.0,189.4263,189.7428,189.1611,189.7257,24713.0
2019-08-12 09:55:00,221.78,222.17,221.66,222.16,12361.0,189.7257,190.0593,189.6231,190.0508,12361.0
2019-08-12 10:00:00,221.87,222.0,221.62,221.78,12628.0,189.8027,189.9139,189.5888,189.7257,12628.0
2019-08-12 10:05:00,221.78,222.02,221.64,221.96,8973.0,189.7257,189.931,189.6059,189.8797,8973.0
2019-08-12 10:10:00,221.93,221.99,221.74,221.89,6860.0,189.854,189.9054,189.6915,189.8198,6860.0
2019-08-12 10:15:00,221.98,222.54,221.87,222.48,11508.0,189.8968,190.3759,189.8027,190.3245,11508.0
2019-08-12 10:20:00,222.41,222.57,222.18,222.42,8836.0,190.2647,190.4015,190.0679,190.2732,8836.0
2019-08-12 10:25:00,222.48,222.87,222.39,222.8,10201.0,190.3245,190.6582,190.2475,190.5983,10201.0
2019-08-12 10:30:00,222.79,222.95,222.66,222.88,9010.0,190.5897,190.7266,190.4785,190.6667,9010.0
2019-08-12 10:35:00,222.85,222.95,222.79,222.83,5315.0,190.6411,190.7266,190.5897,190.624,5315.0
2019-08-12 10:40:00,222.88,222.96,222.6,222.68,5300.0,190.6667,190.7352,190.4272,190.4956,5300.0
2019-08-12 10:45:00,222.77,222.79,222.41,222.44,3561.0,190.5726,190.5897,190.2647,190.2903,3561.0
2019-08-12 10:50:00,222.27,222.49,222.26,222.47,2715.0,190.1449,190.3331,190.1363,190.316,2715.0
2019-08-12 10:55:00,222.49,222.6,222.48,222.53,4866.0,190.3331,190.4272,190.3245,190.3673,4866.0
2019-08-12 11:00:00,222.55,222.81,222.29,222.3,5111.0,190.3844,190.6068,190.162,190.1706,5111.0
2019-08-12 11:05:00,222.28,222.32,222.04,222.1,4734.0,190.1534,190.1877,189.9481,189.9995,4734.0
2019-08-12 11:10:00,222.1,222.28,222.04,222.11,13514.0,189.9995,190.1534,189.9481,190.008,13514.0
2019-08-12 11:15:00,222.11,222.16,221.97,222.05,6174.0,190.008,190.0508,189.8883,189.9567,6174.0
2019-08-12 11:20:00,222.03,222.46,222.02,222.37,4382.0,189.9396,190.3074,189.931,190.2304,4382.0
2019-08-12 11:25:00,222.45,222.61,222.41,222.51,2522.0,190.2989,190.4358,190.2647,190.3502,2522.0
2019-08-12 11:30:00,222.51,222.61,222.24,222.31,5201.0,190.3502,190.4358,190.1192,190.1791,5201.0
2019-08-12 11:35:00,222.31,222.53,222.31,222.46,3800.0,190.1791,190.3673,190.1791,190.3074,3800.0
2019-08-12 11:40:00,222.46,222.77,222.46,222.76,4700.0,190.3074,190.5726,190.3074,190.5641,4700.0
2019-08-12 11:45:00,222.68,222.68,222.53,222.61,3018.0,190.4956,190.4956,190.3673,190.4358,3018.0
2019-08-12 11:50:00,222.65,222.87,222.63,222.81,4379.0,190.47,190.6582,190.4529,190.6068,4379.0
2019-08-12 11:55:00,222.84,222.92,222.7,222.72,4166.0,190.6325,190.7009,190.5127,190.5299,4166.0
2019-08-12 12:00:00,222.66,222.83,222.59,222.68,4787.0,190.4785,190.624,190.4186,190.4956,4787.0
2019-08-12 12:05:00,222.7,222.7,222.53,222.6,4127.0,190.5127,190.5127,190.3673,190.4272,4127.0
2019-08-12 12:10:00,222.6,222.74,222.6,222.74,3354.0,190.4272,190.547,190.4272,190.547,3354.0
2019-08-12 12:15:00,222.83,222.83,222.69,222.83,2861.0,190.624,190.624,190.5042,190.624,2861.0
2019-08-12 12:20:00,222.87,222.97,222.83,222.83,3040.0,190.6582,190.7437,190.624,190.624,3040.0
2019-08-12 12:25:00,222.8,222.86,222.67,222.77,3230.0,190.5983,190.6496,190.4871,190.5726,3230.0
2019-08-12 12:30:00,222.73,222.8,222.58,222.59,3618.0,190.5384,190.5983,190.4101,190.4186,3618.0
2019-08-12 12:35:00,222.59,222.7,222.52,222.7,4377.0,190.4186,190.5127,190.3588,190.5127,4377.0
2019-08-12 12:40:00,222.7,222.7,222.37,222.45,5126.0,190.5127,190.5127,190.2304,190.2989,5126.0
2019-08-12 12:45:00,222.37,222.48,222.32,222.32,3287.0,190.2304,190.3245,190.1877,190.1877,3287.0
2019-08-12 12:50:00,222.36,222.36,221.9,221.9,2942.0,190.2219,190.2219,189.8284,189.8284,2942.0
2019-08-12 12:55:00,221.92,222.09,221.87,221.93,7585.0,189.8455,189.9909,189.8027,189.854,7585.0
2019-08-12 13:00:00,221.93,221.94,221.65,221.85,4206.0,189.854,189.8626,189.6145,189.7856,4206.0
2019-08-12 13:05:00,221.82,221.87,221.73,221.82,3945.0,189.7599,189.8027,189.6829,189.7599,3945.0
2019-08-12 13:10:00,221.81,222.0,221.81,221.93,1800.0,189.7514,189.9139,189.7514,189.854,1800.0
2019-08-12 13:15:00,221.97,221.97,221.57,221.57,4000.0,189.8883,189.8883,189.5461,189.5461,4000.0
2019-08-12 13:20:00,221.56,222.07,221.56,221.95,7682.0,189.5375,189.9738,189.5375,189.8711,7682.0
2019-08-12 13:25:00,221.96,222.08,221.8,221.86,3993.0,189.8797,189.9824,189.7428,189.7942,3993.0
2019-08-12 13:30:00,221.8,221.99,221.75,221.97,8425.0,189.7428,189.9054,189.7,189.8883,8425.0
2019-08-12 13:35:00,221.96,221.99,221.67,221.7,6570.0,189.8797,189.9054,189.6316,189.6573,6570.0
2019-08-12 13:40:00,221.63,221.75,221.41,221.48,7239.0,189.5974,189.7,189.4092,189.4691,7239.0
2019-08-12 13:45:00,221.47,221.49,221.27,221.39,5074.0,189.4605,189.4776,189.2894,189.3921,5074.0
2019-08-12 13:50:00,221.34,221.47,221.26,221.45,9490.0,189.3493,189.4605,189.2809,189.4434,9490.0
2019-08-12 13:55:00,221.41,221.5,221.36,221.48,7288.0,189.4092,189.4862,189.3664,189.4691,7288.0
2019-08-12 14:00:00,221.47,221.48,221.22,221.46,7440.0,189.4605,189.4691,189.2467,189.452,7440.0
2019-08-12 14:05:00,221.4,221.56,221.33,221.56,10020.0,189.4006,189.5375,189.3408,189.5375,10020.0
2019-08-12 14:10:00,221.47,221.64,221.37,221.41,6104.0,189.4605,189.6059,189.375,189.4092,6104.0
2019-08-12 14:15:00,221.4,221.45,221.14,221.22,5279.0,189.4006,189.4434,189.1782,189.2467,5279.0
2019-08-12 14:20:00,221.23,221.31,221.06,221.06,1200.0,189.2552,189.3236,189.1098,189.1098,1200.0
2019-08-12 14:25:00,221.08,221.13,220.82,220.88,7674.0,189.1269,189.1697,188.9045,188.9558,7674.0
2019-08-12 14:30:00,220.92,221.24,220.87,221.19,4278.0,188.99,189.2638,188.9472,189.221,4278.0
2019-08-12 14:35:00,221.23,221.29,220.94,220.98,6142.0,189.2552,189.3065,189.0071,189.0413,6142.0
2019-08-12 14:40:00,220.95,220.97,220.61,220.75,15017.0,189.0157,189.0328,188.7248,188.8446,15017.0
2019-08-12 14:45:00,220.73,220.8,220.62,220.63,7288.0,188.8275,188.8874,188.7334,188.7419,7288.0
2019-08-12 14:50:00,220.59,220.76,220.46,220.52,9358.0,188.7077,188.8531,188.5965,188.6478,9358.0
2019-08-12 14:55:00,220.53,220.65,220.42,220.62,7914.0,188.6564,188.759,188.5623,188.7334,7914.0
2019-08-12 15:00:00,220.68,221.05,220.68,221.02,9393.0,188.7847,189.1012,188.7847,189.0756,9393.0
2019-08-12 15:05:00,221.06,221.15,220.85,220.86,11373.0,189.1098,189.1868,188.9301,188.9387,11373.0
2019-08-12 15:10:00,220.85,221.06,220.72,220.97,2900.0,188.9301,189.1098,188.8189,189.0328,2900.0
2019-08-12 15:15:00,220.93,221.22,220.93,221.1,2628.0,188.9986,189.2467,188.9986,189.144,2628.0
2019-08-12 15:20:00,221.06,221.29,221.01,221.29,4077.0,189.1098,189.3065,189.067,189.3065,4077.0
2019-08-12 15:25:00,221.23,221.52,221.21,221.52,2500.0,189.2552,189.5033,189.2381,189.5033,2500.0
2019-08-12 15:30:00,221.51,221.65,221.42,221.46,4293.0,189.4947,189.6145,189.4177,189.452,4293.0
2019-08-12 15:35:00,221.41,221.41,221.41,221.41,100.0,189.4092,189.4092,189.4092,189.4092,100.0
2019-08-12 15:40:00,221.63,221.71,221.42,221.67,700.0,189.5974,189.6658,189.4177,189.6316,700.0
2019-08-12 15:45:00,221.79,221.99,221.72,221.95,3363.0,189.7343,189.9054,189.6744,189.8711,3363.0
2019-08-12 15:50:00,221.89,222.16,221.86,222.16,3512.0,189.8198,190.0508,189.7942,190.0508,3512.0
2019-08-12 15:55:00,222.2,222.35,222.09,222.3,20220.0,190.085,190.2133,189.9909,190.1706,20220.0
2019-08-13 09:30:00,222.68,222.68,221.56,221.88,48422.0,190.4956,190.4956,189.5375,189.8113,48422.0
2019-08-13 09:35:00,221.81,222.22,221.35,222.22,26427.0,189.7514,190.1021,189.3579,190.1021,26427.0
2019-08-13 09:40:00,222.19,222.22,221.5,221.78,8928.0,190.0765,190.1021,189.4862,189.7257,8928.0
2019-08-13 09:45:00,221.63,223.59,221.63,222.42,16972.0,189.5974,191.2741,189.5974,190.2732,16972.0
2019-08-13 09:50:00,222.25,222.25,221.26,221.53,10699.0,190.1278,190.1278,189.2809,189.5118,10699.0
2019-08-13 09:55:00,221.41,221.78,221.29,221.76,22560.0,189.4092,189.7257,189.3065,189.7086,22560.0
2019-08-13 10:00:00,221.6,221.73,221.2,221.5,31784.0,189.5717,189.6829,189.2295,189.4862,31784.0
2019-08-13 10:05:00,221.5,221.75,221.09,221.3,54355.0,189.4862,189.7,189.1354,189.3151,54355.0
2019-08-13 10:10:00,221.16,221.72,221.11,221.64,26823.0,189.1953,189.6744,189.1526,189.6059,26823.0
2019-08-13 10:15:00,221.64,221.72,221.02,221.62,12337.0,189.6059,189.6744,189.0756,189.5888,12337.0
2019-08-13 10:20:00,221.62,221.62,220.98,221.08,10029.0,189.5888,189.5888,189.0413,189.1269,10029.0
2019-08-13 10:25:00,221.09,221.71,220.99,221.38,9522.0,189.1354,189.6658,189.0499,189.3835,9522.0
2019-08-13 10:30:00,221.28,221.3,220.95,221.18,6943.0,189.298,189.3151,189.0157,189.2124,6943.0
2019-08-13 10:35:00,221.13,221.27,220.76,220.95,14798.0,189.1697,189.2894,188.8531,189.0157,14798.0
2019-08-13 10:40:00,220.93,221.06,220.78,220.81,11835.0,188.9986,189.1098,188.8702,188.8959,11835.0
2019-08-13 10:45:00,220.77,220.87,220.14,220.35,12007.0,188.8617,188.9472,188.3227,188.5024,12007.0
2019-08-13 10:50:00,220.27,220.34,219.39,219.4,18451.0,188.434,188.4938,187.6811,187.6897,18451.0
2019-08-13 10:55:00,219.38,219.73,219.37,219.4,9264.0,187.6726,187.972,187.664,187.6897,9264.0
2019-08-13 11:00:00,219.39,220.14,219.39,220.03,17609.0,187.6811,188.3227,187.6811,188.2286,17609.0
2019-08-13 11:05:00,220.12,220.49,220.11,220.28,11057.0,188.3056,188.6222,188.2971,188.4425,11057.0
2019-08-13 11:10:00,220.27,220.43,220.11,220.38,26811.0,188.434,188.5708,188.2971,188.5281,26811.0
2019-08-13 11:15:00,220.39,220.8,220.36,220.75,36494.0,188.5366,188.8874,188.5109,188.8446,36494.0
2019-08-13 11:20:00,220.83,221.0,220.66,220.84,7778.0,188.913,189.0584,188.7676,188.9216,7778.0
2019-08-13 11:25:00,220.77,221.07,220.62,221.05,11404.0,188.8617,189.1183,188.7334,189.1012,11404.0
2019-08-13 11:30:00,220.99,221.23,220.88,221.23,7457.0,189.0499,189.2552,188.9558,189.2552,7457.0
2019-08-13 11:35:00,221.24,221.96,221.23,221.89,8982.0,189.2638,189.8797,189.2552,189.8198,8982.0
2019-08-13 11:40:00,221.98,222.36,221.98,222.2,6655.0,189.8968,190.2219,189.8968,190.085,6655.0
2019-08-13 11:45:00,222.27,222.34,222.12,222.12,4830.0,190.1449,190.2048,190.0166,190.0166,4830.0
2019-08-13 11:50:00,222.1,222.4,221.9,222.39,14221.0,189.9995,190.2561,189.8284,190.2475,14221.0
2019-08-13 11:55:00,222.49,222.65,222.36,222.53,4823.0,190.3331,190.47,190.2219,190.3673,4823.0
2019-08-13 12:00:00,222.64,222.66,222.24,222.24,2010.0,190.4614,190.4785,190.1192,190.1192,2010.0
2019-08-13 12:05:00,222.32,222.59,222.24,222.52,2506.0,190.1877,190.4186,190.1192,190.3588,2506.0
2019-08-13 12:10:00,222.41,222.55,222.17,222.55,7372.0,190.2647,190.3844,190.0593,190.3844,7372.0
2019-08-13 12:15:00,222.54,222.73,222.49,222.6,5578.0,190.3759,190.5384,190.3331,190.4272,5578.0
2019-08-13 12:20:00,222.63,222.81,222.49,222.49,5887.0,190.4529,190.6068,190.3331,190.3331,5887.0
2019-08-13 12:25:00,222.48,222.57,222.39,222.55,2861.0,190.3245,190.4015,190.2475,190.3844,2861.0
2019-08-13 12:30:00,222.55,222.59,222.41,222.46,2909.0,190.3844,190.4186,190.2647,190.3074,2909.0
2019-08-13 12:35:00,222.52,222.54,222.11,222.41,13756.0,190.3588,190.3759,190.008,190.2647,13756.0
2019-08-13 12:40:00,222.33,222.47,222.27,222.47,2742.0,190.1962,190.316,190.1449,190.316,2742.0
2019-08-13 12:45:00,222.48,222.49,222.13,222.13,14841.0,190.3245,190.3331,190.0251,190.0251,14841.0
2019-08-13 12:50:00,222.13,222.27,221.88,221.93,9171.0,190.0251,190.1449,189.8113,189.854,9171.0
2019-08-13 12:55:00,221.89,222.11,221.67,221.86,15575.0,189.8198,190.008,189.6316,189.7942,15575.0
2019-08-13 13:00:00,221.8,221.92,221.68,221.92,14300.0,189.7428,189.8455,189.6402,189.8455,14300.0
2019-08-13 13:05:00,221.96,222.19,221.86,222.1,7483.0,189.8797,190.0765,189.7942,189.9995,7483.0
2019-08-13 13:10:00,222.19,222.49,222.19,222.48,7800.0,190.0765,190.3331,190.0765,190.3245,7800.0
2019-08-13 13:15:00,222.47,222.47,221.99,222.05,5505.0,190.316,190.316,189.9054,189.9567,5505.0
2019-08-13 13:20:00,222.04,222.16,221.96,221.99,2595.0,189.9481,190.0508,189.8797,189.9054,2595.0
2019-08-13 13:25:00,222.02,222.27,222.02,222.27,4550.0,189.931,190.1449,189.931,190.1449,4550.0
2019-08-13 13:30:00,222.31,222.31,222.15,222.29,2798.0,190.1791,190.1791,190.0422,190.162,2798.0
2019-08-13 13:35:00,222.4,222.47,222.3,222.35,2376.0,190.2561,190.316,190.1706,190.2133,2376.0
2019-08-13 13:40:00,222.36,222.41,222.23,222.3,6966.0,190.2219,190.2647,190.1107,190.1706,6966.0
2019-08-13 13:45:00,222.44,222.46,222.34,222.4,2832.0,190.2903,190.3074,190.2048,190.2561,2832.0
2019-08-13 13:50:00,222.41,222.61,222.4,222.57,2844.0,190.2647,190.4358,190.2561,190.4015,2844.0
2019-08-13 13:55:00,222.51,222.67,222.44,222.51,2199.0,190.3502,190.4871,190.2903,190.3502,2199.0
2019-08-13 14:00:00,222.51,222.65,222.42,222.65,8963.0,190.3502,190.47,190.2732,190.47,8963.0
2019-08-13 14:05:00,222.66,222.93,222.58,222.91,4317.0,190.4785,190.7095,190.4101,190.6924,4317.0
2019-08-13 14:10:00,222.92,222.93,222.75,222.9,3247.0,190.7009,190.7095,190.5555,190.6838,3247.0
2019-08-13 14:15:00,222.89,223.02,222.88,222.98,4449.0,190.6753,190.7865,190.6667,190.7523,4449.0
2019-08-13 14:20:00,222.95,222.95,222.54,222.61,32295.0,190.7266,190.7266,190.3759,190.4358,32295.0
2019-08-13 14:25:00,222.59,222.62,222.26,222.26,36129.0,190.4186,190.4443,190.1363,190.1363,36129.0
2019-08-13 14:30:00,222.26,222.41,222.01,222.22,40242.0,190.1363,190.2647,189.9225,190.1021,40242.0
2019-08-13 14:35:00,222.17,222.64,222.14,222.23,43605.0,190.0593,190.4614,190.0337,190.1107,43605.0
2019-08-13 14:40:00,222.21,222.37,222.1,222.1,29844.0,190.0936,190.2304,189.9995,189.9995,29844.0
2019-08-13 14:45:00,222.1,222.26,221.96,221.96,29033.0,189.9995,190.1363,189.8797,189.8797,29033.0
2019-08-13 14:50:00,221.97,222.2,221.97,222.1,19744.0,189.8883,190.085,189.8883,189.9995,19744.0
2019-08-13 14:55:00,222.05,222.1,221.96,222.03,26561.0,189.9567,189.9995,189.8797,189.9396,26561.0
2019-08-13 15:00:00,222.01,222.23,221.9,221.97,24103.0,189.9225,190.1107,189.8284,189.8883,24103.0
2019-08-13 15:05:00,221.94,222.09,221.9,222.09,4622.0,189.8626,189.9909,189.8284,189.9909,4622.0
2019-08-13 15:10:00,222.06,222.07,221.84,222.04,7556.0,189.9652,189.9738,189.777,189.9481,7556.0
2019-08-13 15:15:00,222.03,222.44,222.02,222.22,32048.0,189.9396,190.2903,189.931,190.1021,32048.0
2019-08-13 15:20:00,222.23,222.23,222.02,222.14,7520.0,190.1107,190.1107,189.931,190.0337,7520.0
2019-08-13 15:25:00,222.13,222.19,221.95,221.99,29700.0,190.0251,190.0765,189.8711,189.9054,29700.0
2019-08-13 15:30:00,221.97,222.06,221.58,221.68,26877.0,189.8883,189.9652,189.5546,189.6402,26877.0
2019-08-13 15:35:00,221.72,221.89,221.66,221.76,13428.0,189.6744,189.8198,189.6231,189.7086,13428.0
2019-08-13 15:40:00,221.77,221.8,221.35,221.48,25743.0,189.7172,189.7428,189.3579,189.4691,25743.0
2019-08-13 15:45:00,221.48,221.51,221.12,221.45,30871.0,189.4691,189.4947,189.1611,189.4434,30871.0
2019-08-13 15:50:00,221.42,221.56,221.23,221.53,71111.0,189.4177,189.5375,189.2552,189.5118,71111.0
2019-08-13 15:55:00,221.53,221.61,221.02,221.09,130631.0,189.5118,189.5803,189.0756,189.1354,130631.0
2019-08-14 09:30:00,221.07,221.19,219.93,220.78,37039.0,189.1183,189.221,188.1431,188.8702,37039.0
2019-08-14 09:35:00,220.78,221.0,219.84,221.0,23265.0,188.8702,189.0584,188.0661,189.0584,23265.0
2019-08-14 09:40:00,220.81,220.9,219.82,220.12,7499.0,188.8959,188.9729,188.049,188.3056,7499.0
2019-08-14 09:45:00,220.27,220.45,220.08,220.34,37083.0,188.434,188.5879,188.2714,188.4938,37083.0
2019-08-14 09:50:00,220.45,220.89,220.43,220.73,67302.0,188.5879,188.9643,188.5708,188.8275,67302.0
2019-08-14 09:55:00,220.67,221.02,220.42,220.94,24825.0,188.7761,189.0756,188.5623,189.0071,24825.0
2019-08-14 10:00:00,220.98,221.14,220.38,220.67,26468.0,189.0413,189.1782,188.5281,188.7761,26468.0
2019-08-14 10:05:00,220.64,220.72,220.44,220.55,20965.0,188.7505,188.8189,188.5794,188.6735,20965.0
2019-08-14 10:10:00,220.65,220.69,220.4,220.47,10474.0,188.759,188.7933,188.5452,188.6051,10474.0
2019-08-14 10:15:00,220.53,220.62,220.27,220.37,8350.0,188.6564,188.7334,188.434,188.5195,8350.0
2019-08-14 10:20:00,220.45,220.63,220.33,220.57,14346.0,188.5879,188.7419,188.4853,188.6906,14346.0
2019-08-14 10:25:00,220.52,220.57,220.23,220.29,9814.0,188.6478,188.6906,188.3997,188.4511,9814.0
2019-08-14 10:30:00,220.28,220.5,220.28,220.37,2502.0,188.4425,188.6307,188.4425,188.5195,2502.0
2019-08-14 10:35:00,220.44,220.55,220.25,220.39,7273.0,188.5794,188.6735,188.4168,188.5366,7273.0
2019-08-14 10:40:00,220.34,220.44,220.1,220.39,9926.0,188.4938,188.5794,188.2885,188.5366,9926.0
2019-08-14 10:45:00,220.39,220.53,220.3,220.36,8938.0,188.5366,188.6564,188.4596,188.5109,8938.0
2019-08-14 10:50:00,220.46,220.86,220.37,220.84,12309.0,188.5965,188.9387,188.5195,188.9216,12309.0
2019-08-14 10:55:00,220.78,220.9,220.56,220.71,31242.0,188.8702,188.9729,188.682,188.8104,31242.0
2019-08-14 11:00:00,220.67,220.86,220.53,220.69,123544.0,188.7761,188.9387,188.6564,188.7933,123544.0
2019-08-14 11:05:00,220.69,220.8,220.57,220.64,46308.0,188.7933,188.8874,188.6906,188.7505,46308.0
2019-08-14 11:10:00,220.64,220.73,220.46,220.51,28546.0,188.7505,188.8275,188.5965,188.6393,28546.0
2019-08-14 11:15:00,220.43,220.43,219.92,220.07,8622.0,188.5708,188.5708,188.1345,188.2629,8622.0
2019-08-14 11:20:00,220.13,220.39,220.13,220.18,5379.0,188.3142,188.5366,188.3142,188.357,5379.0
2019-08-14 11:25:00,220.07,220.2,219.89,220.2,10325.0,188.2629,188.3741,188.1089,188.3741,10325.0
2019-08-14 11:30:00,220.27,220.63,220.27,220.53,4924.0,188.434,188.7419,188.434,188.6564,4924.0
2019-08-14 11:35:00,220.57,220.65,220.26,220.62,49755.0,188.6906,188.759,188.4254,188.7334,49755.0
2019-08-14 11:40:00,220.68,220.75,220.52,220.71,20697.0,188.7847,188.8446,188.6478,188.8104,20697.0
2019-08-14 11:45:00,220.63,221.11,220.63,220.84,52552.0,188.7419,189.1526,188.7419,188.9216,52552.0
2019-08-14 11:50:00,220.82,221.05,220.65,220.74,5499.0,188.9045,189.1012,188.759,188.836,5499.0
2019-08-14 11:55:00,220.69,220.94,220.62,220.93,4900.0,188.7933,189.0071,188.7334,188.9986,4900.0
2019-08-14 12:00:00,220.84,220.84,220.38,220.42,3626.0,188.9216,188.9216,188.5281,188.5623,3626.0
2019-08-14 12:05:00,220.39,220.51,220.19,220.19,4284.0,188.5366,188.6393,188.3655,188.3655,4284.0
2019-08-14 12:10:00,220.25,220.39,220.15,220.27,26991.0,188.4168,188.5366,188.3313,188.434,26991.0
2019-08-14 12:15:00,220.31,220.42,220.18,220.42,5500.0,188.4682,188.5623,188.357,188.5623,5500.0
2019-08-14 12:20:00,220.49,220.73,220.27,220.62,24174.0,188.6222,188.8275,188.434,188.7334,24174.0
2019-08-14 12:25:00,220.62,220.67,220.34,220.44,6506.0,188.7334,188.7761,188.4938,188.5794,6506.0
2019-08-14 12:30:00,220.5,220.56,220.35,220.53,8278.0,188.6307,188.682,188.5024,188.6564,8278.0
2019-08-14 12:35:00,220.55,220.62,220.45,220.52,9508.0,188.6735,188.7334,188.5879,188.6478,9508.0
2019-08-14 12:40:00,220.53,220.54,220.24,220.35,5615.0,188.6564,188.6649,188.4083,188.5024,5615.0
2019-08-14 12:45:00,220.4,220.4,220.2,220.27,20039.0,188.5452,188.5452,188.3741,188.434,20039.0
2019-08-14 12:50:00,220.24,220.32,220.09,220.21,17497.0,188.4083,188.4767,188.28,188.3826,17497.0
2019-08-14 12:55:00,220.21,220.24,220.01,220.19,11945.0,188.3826,188.4083,188.2115,188.3655,11945.0
2019-08-14 13:00:00,220.19,220.19,219.74,219.94,12319.0,188.3655,188.3655,187.9806,188.1517,12319.0
2019-08-14 13:05:00,219.89,220.02,219.8,219.92,25801.0,188.1089,188.2201,188.0319,188.1345,25801.0
2019-08-14 13:10:00,219.96,220.11,219.93,220.07,9749.0,188.1688,188.2971,188.1431,188.2629,9749.0
2019-08-14 13:15:00,220.05,220.15,219.99,220.15,3935.0,188.2458,188.3313,188.1944,188.3313,3935.0
2019-08-14 13:20:00,220.1,220.37,220.06,220.37,4724.0,188.2885,188.5195,188.2543,188.5195,4724.0
2019-08-14 13:25:00,220.29,220.48,220.13,220.31,9492.0,188.4511,188.6136,188.3142,188.4682,9492.0
2019-08-14 13:30:00,220.22,220.82,220.19,220.77,15549.0,188.3912,188.9045,188.3655,188.8617,15549.0
2019-08-14 13:35:00,220.8,221.11,220.7,221.06,5800.0,188.8874,189.1526,188.8018,189.1098,5800.0
2019-08-14 13:40:00,221.06,221.13,220.95,221.1,19733.0,189.1098,189.1697,189.0157,189.144,19733.0
2019-08-14 13:45:00,221.12,221.22,220.98,221.12,5146.0,189.1611,189.2467,189.0413,189.1611,5146.0
2019-08-14 13:50:00,221.25,221.62,221.25,221.5,8164.0,189.2723,189.5888,189.2723,189.4862,8164.0
2019-08-14 13:55:00,221.53,221.55,221.27,221.4,9227.0,189.5118,189.529,189.2894,189.4006,9227.0
2019-08-14 14:00:00,221.4,221.47,220.92,220.97,7846.0,189.4006,189.4605,188.99,189.0328,7846.0
2019-08-14 14:05:00,220.9,221.09,220.86,220.98,11706.0,188.9729,189.1354,188.9387,189.0413,11706.0
2019-08-14 14:10:00,220.98,221.16,220.75,220.8,7904.0,189.0413,189.1953,188.8446,188.8874,7904.0
2019-08-14 14:15:00,220.92,221.3,220.91,221.25,19639.0,188.99,189.3151,188.9815,189.2723,19639.0
2019-08-14 14:20:00,221.25,221.43,221.21,221.22,18192.0,189.2723,189.4263,189.2381,189.2467,18192.0
2019-08-14 14:25:00,221.22,221.32,220.98,221.03,22809.0,189.2467,189.3322,189.0413,189.0841,22809.0
2019-08-14 14:30:00,221.11,221.11,220.43,220.43,10186.0,189.1526,189.1526,188.5708,188.5708,10186.0
2019-08-14 14:35:00,220.59,220.59,220.4,220.45,4673.0,188.7077,188.7077,188.5452,188.5879,4673.0
2019-08-14 14:40:00,220.4,220.42,219.91,220.1,27914.0,188.5452,188.5623,188.126,188.2885,27914.0
2019-08-14 14:45:00,220.14,220.3,219.84,219.89,10609.0,188.3227,188.4596,188.0661,188.1089,10609.0
2019-08-14 14:50:00,219.83,219.92,219.63,219.92,4487.0,188.0576,188.1345,187.8865,188.1345,4487.0
2019-08-14 14:55:00,219.93,220.07,219.83,219.89,9265.0,188.1431,188.2629,188.0576,188.1089,9265.0
2019-08-14 15:00:00,219.81,220.32,219.61,220.23,6701.0,188.0404,188.4767,187.8693,188.3997,6701.0
2019-08-14 15:05:00,220.05,220.22,219.9,219.95,64283.0,188.2458,188.3912,188.1174,188.1602,64283.0
2019-08-14 15:10:00,220.03,220.07,219.86,219.9,3663.0,188.2286,188.2629,188.0832,188.1174,3663.0
2019-08-14 15:15:00,219.8,219.9,219.31,219.34,17952.0,188.0319,188.1174,187.6127,187.6384,17952.0
2019-08-14 15:20:00,219.23,219.28,218.46,218.46,12387.0,187.5443,187.587,186.8856,186.8856,12387.0
2019-08-14 15:25:00,218.49,219.49,218.49,219.2,12969.0,186.9112,187.7667,186.9112,187.5186,12969.0
2019-08-14 15:30:00,219.06,219.12,218.66,219.12,12409.0,187.3988,187.4502,187.0567,187.4502,12409.0
2019-08-14 15:35:00,219.21,219.29,218.86,219.21,11233.0,187.5272,187.5956,187.2277,187.5272,11233.0
2019-08-14 15:40:00,219.31,219.31,218.59,218.83,24190.0,187.6127,187.6127,186.9968,187.2021,24190.0
2019-08-14 15:45:00,218.82,219.31,218.68,218.88,23316.0,187.1935,187.6127,187.0738,187.2449,23316.0
2019-08-14 15:50:00,218.83,219.4,218.65,219.23,52070.0,187.2021,187.6897,187.0481,187.5443,52070.0
2019-08-14 15:55:00,219.22,219.34,218.79,218.88,87833.0,187.5357,187.6384,187.1679,187.2449,87833.0
2019-08-15 09:30:00,219.25,221.17,218.85,220.35,37737.0,187.5614,189.2039,187.2192,188.5024,37737.0
2019-08-15 09:35:00,220.4,220.98,219.66,219.84,11526.0,188.5452,189.0413,187.9121,188.0661,11526.0
2019-08-15 09:40:00,219.77,220.43,219.66,220.18,22548.0,188.0062,188.5708,187.9121,188.357,22548.0
2019-08-15 09:45:00,220.4,221.55,220.26,221.12,11827.0,188.5452,189.529,188.4254,189.1611,11827.0
2019-08-15 09:50:00,221.12,221.48,220.96,221.24,15813.0,189.1611,189.4691,189.0242,189.2638,15813.0
2019-08-15 09:55:00,221.35,222.05,221.35,221.75,5576.0,189.3579,189.9567,189.3579,189.7,5576.0
2019-08-15 10:00:00,221.95,222.46,221.86,222.46,7920.0,189.8711,190.3074,189.7942,190.3074,7920.0
2019-08-15 10:05:00,222.39,223.11,222.14,223.05,28064.0,190.2475,190.8635,190.0337,190.8122,28064.0
2019-08-15 10:10:00,223.01,223.4,222.82,222.83,13635.0,190.7779,191.1116,190.6154,190.624,13635.0
2019-08-15 10:15:00,222.81,223.09,222.76,223.09,7934.0,190.6068,190.8464,190.5641,190.8464,7934.0
2019-08-15 10:20:00,223.05,223.05,222.72,222.79,30499.0,190.8122,190.8122,190.5299,190.5897,30499.0
2019-08-15 10:25:00,222.83,223.01,222.37,222.78,22298.0,190.624,190.7779,190.2304,190.5812,22298.0
2019-08-15 10:30:00,222.74,222.84,221.85,221.95,26139.0,190.547,190.6325,189.7856,189.8711,26139.0
2019-08-15 10:35:00,221.86,222.44,221.85,222.35,15720.0,189.7942,190.2903,189.7856,190.2133,15720.0
2019-08-15 10:40:00,222.29,222.8,222.24,222.71,7072.0,190.162,190.5983,190.1192,190.5213,7072.0
2019-08-15 10:45:00,222.77,223.06,222.72,223.04,8652.0,190.5726,190.8207,190.5299,190.8036,8652.0
2019-08-15 10:50:00,223.03,223.04,222.61,222.61,7915.0,190.795,190.8036,190.4358,190.4358,7915.0
2019-08-15 10:55:00,222.55,222.55,221.85,221.86,9262.0,190.3844,190.3844,189.7856,189.7942,9262.0
2019-08-15 11:00:00,221.83,221.83,221.36,221.42,9245.0,189.7685,189.7685,189.3664,189.4177,9245.0
2019-08-15 11:05:00,221.47,221.47,221.07,221.39,6594.0,189.4605,189.4605,189.1183,189.3921,6594.0
2019-08-15 11:10:00,221.4,221.69,221.39,221.5,28448.0,189.4006,189.6487,189.3921,189.4862,28448.0
2019-08-15 11:15:00,221.5,221.67,221.33,221.34,16240.0,189.4862,189.6316,189.3408,189.3493,16240.0
2019-08-15 11:20:00,221.34,221.34,220.98,221.07,8650.0,189.3493,189.3493,189.0413,189.1183,8650.0
2019-08-15 11:25:00,221.04,221.15,220.88,220.89,17560.0,189.0927,189.1868,188.9558,188.9643,17560.0
2019-08-15 11:30:00,220.83,221.19,220.83,221.17,22957.0,188.913,189.221,188.913,189.2039,22957.0
2019-08-15 11:35:00,221.22,221.32,221.18,221.28,6444.0,189.2467,189.3322,189.2124,189.298,6444.0
2019-08-15 11:40:00,221.29,221.36,221.13,221.33,9125.0,189.3065,189.3664,189.1697,189.3408,9125.0
2019-08-15 11:45:00,221.35,222.48,221.25,222.14,61376.0,189.3579,190.3245,189.2723,190.0337,61376.0
2019-08-15 11:50:00,222.08,222.46,222.08,222.42,5036.0,189.9824,190.3074,189.9824,190.2732,5036.0
2019-08-15 11:55:00,222.36,222.75,222.34,222.59,7524.0,190.2219,190.5555,190.2048,190.4186,7524.0
2019-08-15 12:00:00,222.64,222.64,222.26,222.4,4683.0,190.4614,190.4614,190.1363,190.2561,4683.0
2019-08-15 12:05:00,222.38,222.72,222.38,222.72,2192.0,190.239,190.5299,190.239,190.5299,2192.0
2019-08-15 12:10:00,222.68,222.78,222.62,222.69,14874.0,190.4956,190.5812,190.4443,190.5042,14874.0
2019-08-15 12:15:00,222.69,223.23,222.69,223.2,12474.0,190.5042,190.9661,190.5042,190.9405,12474.0
2019-08-15 12:20:00,223.19,223.3,222.96,223.04,5594.0,190.9319,191.026,190.7352,190.8036,5594.0
2019-08-15 12:25:00,223.06,223.27,223.01,223.02,6616.0,190.8207,191.0004,190.7779,190.7865,6616.0
2019-08-15 12:30:00,223.1,223.18,222.95,223.0,9026.0,190.8549,190.9234,190.7266,190.7694,9026.0
2019-08-15 12:35:00,223.04,223.07,222.82,222.83,13872.0,190.8036,190.8293,190.6154,190.624,13872.0
2019-08-15 12:40:00,222.83,222.9,222.56,222.63,4502.0,190.624,190.6838,190.393,190.4529,4502.0
2019-08-15 12:45:00,222.57,222.61,222.36,222.51,3109.0,190.4015,190.4358,190.2219,190.3502,3109.0
2019-08-15 12:50:00,222.48,222.57,222.15,222.3,2747.0,190.3245,190.4015,190.0422,190.1706,2747.0
2019-08-15 12:55:00,222.31,222.52,222.29,222.45,3873.0,190.1791,190.3588,190.162,190.2989,3873.0
2019-08-15 13:00:00,222.41,222.56,222.36,222.51,2918.0,190.2647,190.393,190.2219,190.3502,2918.0
2019-08-15 13:05:00,222.49,222.89,222.44,222.89,2641.0,190.3331,190.6753,190.2903,190.6753,2641.0
2019-08-15 13:10:00,222.84,222.91,222.71,222.77,3567.0,190.6325,190.6924,190.5213,190.5726,3567.0
2019-08-15 13:15:00,222.78,222.86,222.76,222.81,3720.0,190.5812,190.6496,190.5641,190.6068,3720.0
2019-08-15 13:20:00,222.89,223.09,222.74,222.84,8632.0,190.6753,190.8464,190.547,190.6325,8632.0
2019-08-15 13:25:00,222.78,222.87,222.71,222.82,5611.0,190.5812,190.6582,190.5213,190.6154,5611.0
2019-08-15 13:30:00,222.83,223.22,222.81,223.16,11385.0,190.624,190.9576,190.6068,190.9063,11385.0
2019-08-15 13:35:00,223.16,223.16,222.82,222.88,44088.0,190.9063,190.9063,190.6154,190.6667,44088.0
2019-08-15 13:40:00,222.84,222.94,222.52,222.56,10837.0,190.6325,190.7181,190.3588,190.393,10837.0
2019-08-15 13:45:00,222.46,222.53,221.98,222.04,9397.0,190.3074,190.3673,189.8968,189.9481,9397.0
2019-08-15 13:50:00,222.11,222.19,221.5,221.76,8920.0,190.008,190.0765,189.4862,189.7086,8920.0
2019-08-15 13:55:00,221.72,221.83,221.32,221.45,8059.0,189.6744,189.7685,189.3322,189.4434,8059.0
2019-08-15 14:00:00,221.47,221.91,221.28,221.48,8218.0,189.4605,189.8369,189.298,189.4691,8218.0
2019-08-15 14:05:00,221.63,222.14,221.63,222.08,5570.0,189.5974,190.0337,189.5974,189.9824,5570.0
2019-08-15 14:10:00,222.13,222.63,222.13,222.28,6944.0,190.0251,190.4529,190.0251,190.1534,6944.0
2019-08-15 14:15:00,222.3,222.44,222.17,222.32,6736.0,190.1706,190.2903,190.0593,190.1877,6736.0
2019-08-15 14:20:00,222.36,222.94,222.36,222.74,5130.0,190.2219,190.7181,190.2219,190.547,5130.0
2019-08-15 14:25:00,222.75,223.1,222.74,223.0,5130.0,190.5555,190.8549,190.547,190.7694,5130.0
2019-08-15 14:30:00,223.05,223.12,222.8,223.06,17284.0,190.8122,190.872,190.5983,190.8207,17284.0
2019-08-15 14:35:00,223.13,223.18,222.92,223.02,6060.0,190.8806,190.9234,190.7009,190.7865,6060.0
2019-08-15 14:40:00,223.15,223.16,222.97,223.05,8337.0,190.8977,190.9063,190.7437,190.8122,8337.0
2019-08-15 14:45:00,223.02,223.25,222.95,222.99,9303.0,190.7865,190.9833,190.7266,190.7608,9303.0
2019-08-15 14:50:00,222.91,223.21,222.91,223.16,12810.0,190.6924,190.949,190.6924,190.9063,12810.0
2019-08-15 14:55:00,223.1,223.48,223.09,223.32,7389.0,190.8549,191.18,190.8464,191.0431,7389.0
2019-08-15 15:00:00,223.32,223.33,223.0,223.26,16089.0,191.0431,191.0517,190.7694,190.9918,16089.0
2019-08-15 15:05:00,223.23,223.75,223.19,223.67,72798.0,190.9661,191.411,190.9319,191.3425,72798.0
2019-08-15 15:10:00,223.63,223.69,223.42,223.5,17739.0,191.3083,191.3597,191.1287,191.1971,17739.0
2019-08-15 15:15:00,223.52,223.53,223.15,223.19,9839.0,191.2142,191.2228,190.8977,190.9319,9839.0
2019-08-15 15:20:00,223.15,223.28,222.95,223.02,7421.0,190.8977,191.0089,190.7266,190.7865,7421.0
2019-08-15 15:25:00,223.01,223.33,223.0,223.31,7368.0,190.7779,191.0517,190.7694,191.0346,7368.0
2019-08-15 15:30:00,223.27,223.49,223.02,223.07,42635.0,191.0004,191.1886,190.7865,190.8293,42635.0
2019-08-15 15:35:00,223.15,223.5,223.03,223.48,12539.0,190.8977,191.1971,190.795,191.18,12539.0
2019-08-15 15:40:00,223.53,223.84,223.42,223.77,39015.0,191.2228,191.488,191.1287,191.4281,39015.0
2019-08-15 15:45:00,223.77,224.23,223.64,224.11,20828.0,191.4281,191.8216,191.3169,191.719,20828.0
2019-08-15 15:50:00,224.14,224.57,224.07,224.47,39285.0,191.7446,192.1125,191.6847,192.0269,39285.0
2019-08-15 15:55:00,224.44,224.5,224.11,224.19,65298.0,192.0013,192.0526,191.719,191.7874,65298.0
2019-08-16 09:30:00,225.1,225.43,224.64,224.98,106760.0,192.5659,192.8482,192.1724,192.4632,106760.0
2019-08-16 09:35:00,225.05,225.22,223.84,224.05,13262.0,192.5231,192.6685,191.488,191.6676,13262.0
2019-08-16 09:40:00,224.06,224.1,222.95,223.02,36958.0,191.6762,191.7104,190.7266,190.7865,36958.0
2019-08-16 09:45:00,223.18,223.66,222.55,222.65,10619.0,190.9234,191.334,190.3844,190.47,10619.0
2019-08-16 09:50:00,222.78,222.97,222.12,222.21,9531.0,190.5812,190.7437,190.0166,190.0936,9531.0
2019-08-16 09:55:00,222.24,222.88,222.15,222.67,13640.0,190.1192,190.6667,190.0422,190.4871,13640.0
2019-08-16 10:00:00,222.65,223.52,222.52,223.26,5860.0,190.47,191.2142,190.3588,190.9918,5860.0
2019-08-16 10:05:00,223.33,223.46,222.84,223.13,7156.0,191.0517,191.1629,190.6325,190.8806,7156.0
2019-08-16 10:10:00,223.1,223.22,222.61,222.86,10397.0,190.8549,190.9576,190.4358,190.6496,10397.0
2019-08-16 10:15:00,222.8,222.94,222.55,222.63,6726.0,190.5983,190.7181,190.3844,190.4529,6726.0
2019-08-16 10:20:00,222.71,224.35,222.64,224.31,55203.0,190.5213,191.9243,190.4614,191.89,55203.0
2019-08-16 10:25:00,224.38,224.38,223.52,223.74,10489.0,191.9499,191.9499,191.2142,191.4024,10489.0
2019-08-16 10:30:00,223.61,223.73,223.24,223.49,7738.0,191.2912,191.3939,190.9747,191.1886,7738.0
2019-08-16 10:35:00,223.43,223.6,223.15,223.18,16032.0,191.1372,191.2827,190.8977,190.9234,16032.0
2019-08-16 10:40:00,223.24,223.85,223.19,223.85,11681.0,190.9747,191.4965,190.9319,191.4965,11681.0
2019-08-16 10:45:00,223.89,223.9,223.7,223.87,22279.0,191.5308,191.5393,191.3682,191.5136,22279.0
2019-08-16 10:50:00,223.85,224.22,223.84,224.22,3129.0,191.4965,191.8131,191.488,191.8131,3129.0
2019-08-16 10:55:00,224.13,224.47,224.13,224.47,7577.0,191.7361,192.0269,191.7361,192.0269,7577.0
2019-08-16 11:00:00,224.5,224.72,224.49,224.6,3527.0,192.0526,192.2408,192.044,192.1381,3527.0
2019-08-16 11:05:00,224.66,224.82,224.58,224.67,6371.0,192.1895,192.3263,192.121,192.198,6371.0
2019-08-16 11:10:00,224.77,224.77,224.26,224.28,11282.0,192.2836,192.2836,191.8473,191.8644,11282.0
2019-08-16 11:15:00,224.32,224.82,224.25,224.75,8028.0,191.8986,192.3263,191.8387,192.2665,8028.0
2019-08-16 11:20:00,224.79,224.82,224.53,224.55,8832.0,192.3007,192.3263,192.0783,192.0954,8832.0
2019-08-16 11:25:00,224.58,224.58,224.11,224.24,13110.0,192.121,192.121,191.719,191.8302,13110.0
2019-08-16 11:30:00,224.26,224.39,223.92,224.3,32272.0,191.8473,191.9585,191.5564,191.8815,32272.0
2019-08-16 11:35:00,224.35,224.68,224.3,224.42,37965.0,191.9243,192.2066,191.8815,191.9841,37965.0
2019-08-16 11:40:00,224.39,224.4,223.88,223.91,6324.0,191.9585,191.967,191.5222,191.5479,6324.0
2019-08-16 11:45:00,223.85,223.97,223.67,223.73,18007.0,191.4965,191.5992,191.3425,191.3939,18007.0
2019-08-16 11:50:00,223.74,223.86,223.45,223.49,10729.0,191.4024,191.5051,191.1543,191.1886,10729.0
2019-08-16 11:55:00,223.45,223.49,223.27,223.3,6899.0,191.1543,191.1886,191.0004,191.026,6899.0
2019-08-16 12:00:00,223.28,223.29,222.64,222.64,7427.0,191.0089,191.0175,190.4614,190.4614,7427.0
2019-08-16 12:05:00,222.74,222.92,222.58,222.58,6729.0,190.547,190.7009,190.4101,190.4101,6729.0
2019-08-16 12:10:00,222.54,222.66,222.38,222.59,3699.0,190.3759,190.4785,190.239,190.4186,3699.0
2019-08-16 12:15:00,222.54,222.56,222.15,222.46,8757.0,190.3759,190.393,190.0422,190.3074,8757.0
2019-08-16 12:20:00,222.42,222.6,222.42,222.52,7805.0,190.2732,190.4272,190.2732,190.3588,7805.0
2019-08-16 12:25:00,222.53,222.97,222.52,222.88,36321.0,190.3673,190.7437,190.3588,190.6667,36321.0
2019-08-16 12:30:00,222.86,222.9,222.39,222.44,12629.0,190.6496,190.6838,190.2475,190.2903,12629.0
2019-08-16 12:35:00,222.41,222.66,222.41,222.46,4743.0,190.2647,190.4785,190.2647,190.3074,4743.0
2019-08-16 12:40:00,222.51,222.56,222.12,222.12,15841.0,190.3502,190.393,190.0166,190.0166,15841.0
2019-08-16 12:45:00,222.07,222.48,221.93,222.48,6444.0,189.9738,190.3245,189.854,190.3245,6444.0
2019-08-16 12:50:00,222.5,222.5,222.23,222.42,6625.0,190.3417,190.3417,190.1107,190.2732,6625.0
2019-08-16 12:55:00,222.43,222.97,222.43,222.97,4466.0,190.2818,190.7437,190.2818,190.7437,4466.0
2019-08-16 13:00:00,223.0,223.0,222.85,222.93,4218.0,190.7694,190.7694,190.6411,190.7095,4218.0
2019-08-16 13:05:00,222.97,223.03,222.83,223.03,4301.0,190.7437,190.795,190.624,190.795,4301.0
2019-08-16 13:10:00,223.03,223.05,222.89,223.02,17416.0,190.795,190.8122,190.6753,190.7865,17416.0
2019-08-16 13:15:00,223.06,223.18,222.96,223.0,10488.0,190.8207,190.9234,190.7352,190.7694,10488.0
2019-08-16 13:20:00,223.01,223.05,222.86,223.05,4456.0,190.7779,190.8122,190.6496,190.8122,4456.0
2019-08-16 13:25:00,223.03,223.04,222.85,222.89,11669.0,190.795,190.8036,190.6411,190.6753,11669.0
2019-08-16 13:30:00,222.87,222.97,222.8,222.95,5892.0,190.6582,190.7437,190.5983,190.7266,5892.0
2019-08-16 13:35:00,222.92,223.04,222.86,222.86,2851.0,190.7009,190.8036,190.6496,190.6496,2851.0
2019-08-16 13:40:00,222.83,222.86,222.75,222.75,8578.0,190.624,190.6496,190.5555,190.5555,8578.0
2019-08-16 13:45:00,222.71,222.88,222.71,222.78,3626.0,190.5213,190.6667,190.5213,190.5812,3626.0
2019-08-16 13:50:00,222.78,222.85,222.75,222.8,4891.0,190.5812,190.6411,190.5555,190.5983,4891.0
2019-08-16 13:55:00,222.76,222.89,222.75,222.82,5078.0,190.5641,190.6753,190.5555,190.6154,5078.0
2019-08-16 14:00:00,222.88,223.0,222.78,222.94,4941.0,190.6667,190.7694,190.5812,190.7181,4941.0
2019-08-16 14:05:00,222.91,222.96,222.75,222.77,2183.0,190.6924,190.7352,190.5555,190.5726,2183.0
2019-08-16 14:10:00,222.79,222.84,222.71,222.82,2631.0,190.5897,190.6325,190.5213,190.6154,2631.0
2019-08-16 14:15:00,222.86,222.89,222.73,222.89,4816.0,190.6496,190.6753,190.5384,190.6753,4816.0
2019-08-16 14:20:00,222.96,223.32,222.93,223.07,5937.0,190.7352,191.0431,190.7095,190.8293,5937.0
2019-08-16 14:25:00,222.99,223.27,222.99,223.07,7200.0,190.7608,191.0004,190.7608,190.8293,7200.0
2019-08-16 14:30:00,223.05,223.21,223.01,223.21,3611.0,190.8122,190.949,190.7779,190.949,3611.0
2019-08-16 14:35:00,223.24,223.34,223.06,223.13,4002.0,190.9747,191.0602,190.8207,190.8806,4002.0
2019-08-16 14:40:00,223.23,223.27,223.03,223.1,2175.0,190.9661,191.0004,190.795,190.8549,2175.0
2019-08-16 14:45:00,223.1,223.15,223.01,223.15,4800.0,190.8549,190.8977,190.7779,190.8977,4800.0
2019-08-16 14:50:00,223.23,223.24,222.91,222.91,5273.0,190.9661,190.9747,190.6924,190.6924,5273.0
2019-08-16 14:55:00,222.93,223.11,222.91,223.07,3226.0,190.7095,190.8635,190.6924,190.8293,3226.0
2019-08-16 15:00:00,223.06,223.59,222.94,223.59,9376.0,190.8207,191.2741,190.7181,191.2741,9376.0
2019-08-16 15:05:00,223.62,223.88,223.6,223.65,8140.0,191.2998,191.5222,191.2827,191.3254,8140.0
2019-08-16 15:10:00,223.64,223.92,223.64,223.78,2436.0,191.3169,191.5564,191.3169,191.4366,2436.0
2019-08-16 15:15:00,223.74,223.87,223.71,223.72,9119.0,191.4024,191.5136,191.3768,191.3853,9119.0
2019-08-16 15:20:00,223.75,223.76,223.35,223.37,8152.0,191.411,191.4195,191.0688,191.0859,8152.0
2019-08-16 15:25:00,223.39,223.5,223.33,223.41,5966.0,191.103,191.1971,191.0517,191.1201,5966.0
2019-08-16 15:30:00,223.41,223.41,222.95,223.02,18646.0,191.1201,191.1201,190.7266,190.7865,18646.0
2019-08-16 15:35:00,222.99,223.09,222.96,223.01,9337.0,190.7608,190.8464,190.7352,190.7779,9337.0
2019-08-16 15:40:00,223.02,223.23,222.98,222.99,18689.0,190.7865,190.9661,190.7523,190.7608,18689.0
2019-08-16 15:45:00,222.95,223.36,222.95,223.31,20199.0,190.7266,191.0774,190.7266,191.0346,20199.0
2019-08-16 15:50:00,223.3,223.63,223.22,223.44,30297.0,191.026,191.3083,190.9576,191.1458,30297.0
2019-08-16 15:55:00,223.4,223.63,222.86,223.04,70632.0,191.1116,191.3083,190.6496,190.8036,70632.0
2019-08-19 09:30:00,224.04,224.6,223.23,224.02,44669.0,191.6591,192.1381,190.9661,191.642,44669.0
2019-08-19 09:35:00,224.18,224.18,223.32,223.6,9830.0,191.7788,191.7788,191.0431,191.2827,9830.0
2019-08-19 09:40:00,223.56,223.56,223.06,223.18,17057.0,191.2484,191.2484,190.8207,190.9234,17057.0
2019-08-19 09:45:00,223.06,223.24,222.83,223.15,18822.0,190.8207,190.9747,190.624,190.8977,18822.0
2019-08-19 09:50:00,223.22,223.72,223.22,223.56,9552.0,190.9576,191.3853,190.9576,191.2484,9552.0
2019-08-19 09:55:00,223.51,223.93,223.34,223.72,6553.0,191.2057,191.565,191.0602,191.3853,6553.0
2019-08-19 10:00:00,223.71,224.64,223.71,224.21,9708.0,191.3768,192.1724,191.3768,191.8045,9708.0
2019-08-19 10:05:00,224.26,224.5,224.26,224.36,2195.0,191.8473,192.0526,191.8473,191.9328,2195.0
2019-08-19 10:10:00,224.36,224.85,224.11,224.85,5905.0,191.9328,192.352,191.719,192.352,5905.0
2019-08-19 10:15:00,224.87,224.88,224.43,224.54,9489.0,192.3691,192.3777,191.9927,192.0868,9489.0
2019-08-19 10:20:00,224.49,224.52,224.36,224.36,3600.0,192.044,192.0697,191.9328,191.9328,3600.0
2019-08-19 10:25:00,224.33,224.62,224.25,224.53,6230.0,191.9072,192.1552,191.8387,192.0783,6230.0
2019-08-19 10:30:00,224.54,224.73,224.37,224.73,3138.0,192.0868,192.2493,191.9414,192.2493,3138.0
2019-08-19 10:35:00,224.77,224.85,224.58,224.6,3700.0,192.2836,192.352,192.121,192.1381,3700.0
2019-08-19 10:40:00,224.66,224.8,224.56,224.56,5235.0,192.1895,192.3092,192.1039,192.1039,5235.0
2019-08-19 10:45:00,224.52,224.52,224.2,224.33,11105.0,192.0697,192.0697,191.7959,191.9072,11105.0
2019-08-19 10:50:00,224.26,224.29,224.1,224.14,8870.0,191.8473,191.8729,191.7104,191.7446,8870.0
2019-08-19 10:55:00,224.13,224.38,224.13,224.34,4376.0,191.7361,191.9499,191.7361,191.9157,4376.0
2019-08-19 11:00:00,224.37,224.57,224.28,224.36,4671.0,191.9414,192.1125,191.8644,191.9328,4671.0
2019-08-19 11:05:00,224.33,224.44,224.24,224.39,4925.0,191.9072,192.0013,191.8302,191.9585,4925.0
2019-08-19 11:10:00,224.39,224.69,224.39,224.68,6355.0,191.9585,192.2151,191.9585,192.2066,6355.0
2019-08-19 11:15:00,224.66,224.72,224.56,224.63,9739.0,192.1895,192.2408,192.1039,192.1638,9739.0
2019-08-19 11:20:00,224.62,224.88,224.62,224.8,2168.0,192.1552,192.3777,192.1552,192.3092,2168.0
2019-08-19 11:25:00,224.85,225.09,224.52,224.66,5054.0,192.352,192.5573,192.0697,192.1895,5054.0
2019-08-19 11:30:00,224.68,224.87,224.58,224.58,3959.0,192.2066,192.3691,192.121,192.121,3959.0
2019-08-19 11:35:00,224.59,224.74,224.51,224.55,3195.0,192.1296,192.2579,192.0611,192.0954,3195.0
2019-08-19 11:40:00,224.54,224.83,224.5,224.68,4400.0,192.0868,192.3349,192.0526,192.2066,4400.0
2019-08-19 11:45:00,224.68,224.98,224.62,224.81,6418.0,192.2066,192.4632,192.1552,192.3178,6418.0
2019-08-19 11:50:00,224.77,224.8,224.62,224.66,3474.0,192.2836,192.3092,192.1552,192.1895,3474.0
2019-08-19 11:55:00,224.62,224.73,224.42,224.47,3794.0,192.1552,192.2493,191.9841,192.0269,3794.0
2019-08-19 12:00:00,224.46,224.47,224.24,224.28,6230.0,192.0184,192.0269,191.8302,191.8644,6230.0
2019-08-19 12:05:00,224.28,224.34,224.15,224.16,2847.0,191.8644,191.9157,191.7532,191.7617,2847.0
2019-08-19 12:10:00,224.13,224.13,224.02,224.04,3623.0,191.7361,191.7361,191.642,191.6591,3623.0
2019-08-19 12:15:00,224.01,224.01,223.84,223.85,6677.0,191.6334,191.6334,191.488,191.4965,6677.0
2019-08-19 12:20:00,223.86,224.0,223.81,223.82,3898.0,191.5051,191.6249,191.4623,191.4709,3898.0
2019-08-19 12:25:00,223.84,223.88,223.71,223.85,3296.0,191.488,191.5222,191.3768,191.4965,3296.0
2019-08-19 12:30:00,223.86,223.88,223.64,223.77,5255.0,191.5051,191.5222,191.3169,191.4281,5255.0
2019-08-19 12:35:00,223.69,223.85,223.69,223.85,5311.0,191.3597,191.4965,191.3597,191.4965,5311.0
2019-08-19 12:40:00,223.84,223.85,223.68,223.68,5834.0,191.488,191.4965,191.3511,191.3511,5834.0
2019-08-19 12:45:00,223.73,224.01,223.73,223.97,5534.0,191.3939,191.6334,191.3939,191.5992,5534.0
2019-08-19 12:50:00,223.99,224.0,223.94,223.95,2220.0,191.6163,191.6249,191.5735,191.5821,2220.0
2019-08-19 12:55:00,223.98,224.08,223.93,224.01,4388.0,191.6077,191.6933,191.565,191.6334,4388.0
2019-08-19 13:00:00,224.01,224.07,223.97,224.0,3396.0,191.6334,191.6847,191.5992,191.6249,3396.0
2019-08-19 13:05:00,224.03,224.04,223.86,223.94,5077.0,191.6505,191.6591,191.5051,191.5735,5077.0
2019-08-19 13:10:00,223.91,224.28,223.84,224.23,18653.0,191.5479,191.8644,191.488,191.8216,18653.0
2019-08-19 13:15:00,224.23,224.62,224.23,224.6,6864.0,191.8216,192.1552,191.8216,192.1381,6864.0
2019-08-19 13:20:00,224.62,224.64,224.48,224.48,8646.0,192.1552,192.1724,192.0355,192.0355,8646.0
2019-08-19 13:25:00,224.58,224.58,224.42,224.54,3802.0,192.121,192.121,191.9841,192.0868,3802.0
2019-08-19 13:30:00,224.51,224.57,224.46,224.52,6544.0,192.0611,192.1125,192.0184,192.0697,6544.0
2019-08-19 13:35:00,224.57,224.6,224.48,224.48,2784.0,192.1125,192.1381,192.0355,192.0355,2784.0
2019-08-19 13:40:00,224.48,224.93,224.48,224.91,7088.0,192.0355,192.4204,192.0355,192.4033,7088.0
2019-08-19 13:45:00,224.93,225.01,224.82,224.85,7491.0,192.4204,192.4889,192.3263,192.352,7491.0
2019-08-19 13:50:00,224.87,224.98,224.82,224.9,3613.0,192.3691,192.4632,192.3263,192.3948,3613.0
2019-08-19 13:55:00,224.86,224.86,224.5,224.56,4493.0,192.3606,192.3606,192.0526,192.1039,4493.0
2019-08-19 14:00:00,224.55,224.6,224.46,224.51,7572.0,192.0954,192.1381,192.0184,192.0611,7572.0
2019-08-19 14:05:00,224.45,224.55,224.39,224.46,5331.0,192.0098,192.0954,191.9585,192.0184,5331.0
2019-08-19 14:10:00,224.49,224.49,224.33,224.39,4667.0,192.044,192.044,191.9072,191.9585,4667.0
2019-08-19 14:15:00,224.33,224.39,224.18,224.27,2435.0,191.9072,191.9585,191.7788,191.8558,2435.0
2019-08-19 14:20:00,224.23,224.38,224.2,224.38,5102.0,191.8216,191.9499,191.7959,191.9499,5102.0
2019-08-19 14:25:00,224.38,224.44,224.29,224.44,5384.0,191.9499,192.0013,191.8729,192.0013,5384.0
2019-08-19 14:30:00,224.47,224.47,224.24,224.4,5336.0,192.0269,192.0269,191.8302,191.967,5336.0
2019-08-19 14:35:00,224.37,224.76,224.37,224.75,4901.0,191.9414,192.275,191.9414,192.2665,4901.0
2019-08-19 14:40:00,224.76,224.86,224.67,224.69,6033.0,192.275,192.3606,192.198,192.2151,6033.0
2019-08-19 14:45:00,224.73,224.73,224.52,224.56,3596.0,192.2493,192.2493,192.0697,192.1039,3596.0
2019-08-19 14:50:00,224.56,224.72,224.56,224.64,9016.0,192.1039,192.2408,192.1039,192.1724,9016.0
2019-08-19 14:55:00,224.64,224.66,224.53,224.6,6471.0,192.1724,192.1895,192.0783,192.1381,6471.0
2019-08-19 15:00:00,224.65,224.7,224.48,224.66,13952.0,192.1809,192.2237,192.0355,192.1895,13952.0
2019-08-19 15:05:00,224.64,224.67,224.53,224.65,8044.0,192.1724,192.198,192.0783,192.1809,8044.0
2019-08-19 15:10:00,224.62,224.8,224.61,224.8,20264.0,192.1552,192.3092,192.1467,192.3092,20264.0
2019-08-19 15:15:00,224.83,224.85,224.75,224.81,12576.0,192.3349,192.352,192.2665,192.3178,12576.0
2019-08-19 15:20:00,224.79,224.83,224.63,224.63,8798.0,192.3007,192.3349,192.1638,192.1638,8798.0
2019-08-19 15:25:00,224.67,224.68,224.43,224.44,16328.0,192.198,192.2066,191.9927,192.0013,16328.0
2019-08-19 15:30:00,224.4,224.91,224.4,224.87,12607.0,191.967,192.4033,191.967,192.3691,12607.0
2019-08-19 15:35:00,224.95,225.42,224.9,225.3,23779.0,192.4375,192.8396,192.3948,192.737,23779.0
2019-08-19 15:40:00,225.37,225.69,225.29,225.61,32509.0,192.7968,193.0706,192.7284,193.0022,32509.0
2019-08-19 15:45:00,225.59,225.67,225.09,225.13,13893.0,192.985,193.0535,192.5573,192.5915,13893.0
2019-08-19 15:50:00,225.16,225.39,225.14,225.39,28451.0,192.6172,192.814,192.6001,192.814,28451.0
2019-08-19 15:55:00,225.4,225.47,225.18,225.18,74838.0,192.8225,192.8824,192.6343,192.6343,74838.0
2019-08-20 09:30:00,225.51,227.39,225.19,225.4,50433.0,192.9166,194.5249,192.6429,192.8225,50433.0
2019-08-20 09:35:00,225.32,225.6,224.49,224.86,17791.0,192.7541,192.9936,192.044,192.3606,17791.0
2019-08-20 09:40:00,224.7,224.86,224.33,224.69,8717.0,192.2237,192.3606,191.9072,192.2151,8717.0
2019-08-20 09:45:00,224.64,224.93,224.55,224.77,8616.0,192.1724,192.4204,192.0954,192.2836,8616.0
2019-08-20 09:50:00,224.87,225.25,224.32,224.33,6995.0,192.3691,192.6942,191.8986,191.9072,6995.0
2019-08-20 09:55:00,224.33,224.36,223.7,223.97,8861.0,191.9072,191.9328,191.3682,191.5992,8861.0
2019-08-20 10:00:00,224.11,224.33,223.72,223.83,6857.0,191.719,191.9072,191.3853,191.4794,6857.0
2019-08-20 10:05:00,223.84,224.04,223.53,224.03,8358.0,191.488,191.6591,191.2228,191.6505,8358.0
2019-08-20 10:10:00,224.06,224.78,223.66,224.77,12253.0,191.6762,192.2921,191.334,192.2836,12253.0
2019-08-20 10:15:00,224.83,225.18,224.83,224.94,6371.0,192.3349,192.6343,192.3349,192.429,6371.0
2019-08-20 10:20:00,224.86,225.16,224.6,224.75,7671.0,192.3606,192.6172,192.1381,192.2665,7671.0
2019-08-20 10:25:00,224.79,224.96,224.52,224.86,4803.0,192.3007,192.4461,192.0697,192.3606,4803.0
2019-08-20 10:30:00,224.83,224.88,224.51,224.53,3529.0,192.3349,192.3777,192.0611,192.0783,3529.0
2019-08-20 10:35:00,224.59,224.92,224.59,224.8,6603.0,192.1296,192.4119,192.1296,192.3092,6603.0
2019-08-20 10:40:00,224.72,225.13,224.67,225.04,6074.0,192.2408,192.5915,192.198,192.5145,6074.0
2019-08-20 10:45:00,225.07,225.16,224.91,225.16,2708.0,192.5402,192.6172,192.4033,192.6172,2708.0
2019-08-20 10:50:00,225.19,225.29,225.08,225.27,2565.0,192.6429,192.7284,192.5488,192.7113,2565.0
2019-08-20 10:55:00,225.27,225.51,225.26,225.46,2449.0,192.7113,192.9166,192.7027,192.8738,2449.0
2019-08-20 11:00:00,225.5,225.63,225.44,225.52,1988.0,192.9081,193.0193,192.8567,192.9252,1988.0
2019-08-20 11:05:00,225.58,225.8,225.57,225.76,15089.0,192.9765,193.1647,192.9679,193.1305,15089.0
2019-08-20 11:10:00,225.82,226.15,225.8,226.05,7564.0,193.1818,193.4641,193.1647,193.3786,7564.0
2019-08-20 11:15:00,226.14,226.18,225.94,225.94,6089.0,193.4556,193.4898,193.2845,193.2845,6089.0
2019-08-20 11:20:00,225.9,225.93,225.62,225.65,4000.0,193.2502,193.2759,193.0107,193.0364,4000.0
2019-08-20 11:25:00,225.69,225.69,225.35,225.35,4007.0,193.0706,193.0706,192.7797,192.7797,4007.0
2019-08-20 11:30:00,225.27,225.67,225.27,225.6,4469.0,192.7113,193.0535,192.7113,192.9936,4469.0
2019-08-20 11:35:00,225.56,225.99,225.49,225.84,4346.0,192.9594,193.3272,192.8995,193.1989,4346.0
2019-08-20 11:40:00,225.87,225.92,225.71,225.78,3039.0,193.2246,193.2674,193.0877,193.1476,3039.0
2019-08-20 11:45:00,225.81,225.88,225.71,225.88,5239.0,193.1733,193.2331,193.0877,193.2331,5239.0
2019-08-20 11:50:00,225.91,226.13,225.86,226.13,8565.0,193.2588,193.447,193.216,193.447,8565.0
2019-08-20 11:55:00,226.12,226.12,225.95,226.0,3919.0,193.4384,193.4384,193.293,193.3358,3919.0
2019-08-20 12:00:00,226.01,226.14,225.92,226.14,3439.0,193.3443,193.4556,193.2674,193.4556,3439.0
2019-08-20 12:05:00,226.11,226.25,226.05,226.22,3361.0,193.4299,193.5497,193.3786,193.524,3361.0
2019-08-20 12:10:00,226.27,226.27,226.06,226.2,2400.0,193.5668,193.5668,193.3871,193.5069,2400.0
2019-08-20 12:15:00,226.18,226.53,226.17,226.5,8464.0,193.4898,193.7892,193.4812,193.7635,8464.0
2019-08-20 12:20:00,226.56,226.93,226.53,226.8,13298.0,193.8149,194.1314,193.7892,194.0202,13298.0
2019-08-20 12:25:00,226.78,226.92,226.65,226.8,12444.0,194.0031,194.1228,193.8918,194.0202,12444.0
2019-08-20 12:30:00,226.78,226.91,226.71,226.8,6725.0,194.0031,194.1143,193.9432,194.0202,6725.0
2019-08-20 12:35:00,226.81,226.81,226.49,226.49,4124.0,194.0287,194.0287,193.755,193.755,4124.0
2019-08-20 12:40:00,226.45,226.49,226.36,226.36,3319.0,193.7207,193.755,193.6438,193.6438,3319.0
2019-08-20 12:45:00,226.37,226.55,226.37,226.47,5133.0,193.6523,193.8063,193.6523,193.7379,5133.0
2019-08-20 12:50:00,226.51,226.89,226.48,226.83,9685.0,193.7721,194.0972,193.7464,194.0458,9685.0
2019-08-20 12:55:00,226.85,227.02,226.82,226.94,15256.0,194.0629,194.2084,194.0373,194.1399,15256.0
2019-08-20 13:00:00,226.89,227.01,226.75,226.75,10629.0,194.0972,194.1998,193.9774,193.9774,10629.0
2019-08-20 13:05:00,226.77,226.79,226.7,226.76,4550.0,193.9945,194.0116,193.9346,193.9859,4550.0
2019-08-20 13:10:00,226.77,226.84,226.61,226.64,3733.0,193.9945,194.0544,193.8576,193.8833,3733.0
2019-08-20 13:15:00,226.59,226.66,226.49,226.59,5053.0,193.8405,193.9004,193.755,193.8405,5053.0
2019-08-20 13:20:00,226.57,226.62,226.48,226.49,3717.0,193.8234,193.8662,193.7464,193.755,3717.0
2019-08-20 13:25:00,226.53,226.57,226.44,226.44,1983.0,193.7892,193.8234,193.7122,193.7122,1983.0
2019-08-20 13:30:00,226.45,226.45,226.17,226.17,4935.0,193.7207,193.7207,193.4812,193.4812,4935.0
2019-08-20 13:35:00,226.15,226.15,225.77,225.87,7395.0,193.4641,193.4641,193.139,193.2246,7395.0
2019-08-20 13:40:00,225.89,226.09,225.89,226.05,4484.0,193.2417,193.4128,193.2417,193.3786,4484.0
2019-08-20 13:45:00,226.04,226.05,225.76,225.76,3151.0,193.37,193.3786,193.1305,193.1305,3151.0
2019-08-20 13:50:00,225.78,225.79,225.6,225.76,4454.0,193.1476,193.1561,192.9936,193.1305,4454.0
2019-08-20 13:55:00,225.73,225.84,225.64,225.65,3595.0,193.1048,193.1989,193.0278,193.0364,3595.0
2019-08-20 14:00:00,225.64,225.67,225.29,225.33,14715.0,193.0278,193.0535,192.7284,192.7626,14715.0
2019-08-20 14:05:00,225.28,225.56,225.28,225.37,9839.0,192.7199,192.9594,192.7199,192.7968,9839.0
2019-08-20 14:10:00,225.4,225.71,225.37,225.62,8457.0,192.8225,193.0877,192.7968,193.0107,8457.0
2019-08-20 14:15:00,225.64,225.82,225.57,225.76,6386.0,193.0278,193.1818,192.9679,193.1305,6386.0
2019-08-20 14:20:00,225.8,225.98,225.43,225.86,8683.0,193.1647,193.3187,192.8482,193.216,8683.0
2019-08-20 14:25:00,225.85,226.09,225.74,226.0,8068.0,193.2075,193.4128,193.1134,193.3358,8068.0
2019-08-20 14:30:00,225.99,226.1,225.95,226.05,8469.0,193.3272,193.4213,193.293,193.3786,8469.0
2019-08-20 14:35:00,226.05,226.06,225.92,225.92,10336.0,193.3786,193.3871,193.2674,193.2674,10336.0
2019-08-20 14:40:00,225.92,225.97,225.4,225.4,7174.0,193.2674,193.3101,192.8225,192.8225,7174.0
2019-08-20 14:45:00,225.44,225.69,225.42,225.57,13082.0,192.8567,193.0706,192.8396,192.9679,13082.0
2019-08-20 14:50:00,225.61,225.64,225.44,225.48,4735.0,193.0022,193.0278,192.8567,192.8909,4735.0
2019-08-20 14:55:00,225.53,225.81,225.52,225.81,7564.0,192.9337,193.1733,192.9252,193.1733,7564.0
2019-08-20 15:00:00,225.75,225.88,225.66,225.67,10497.0,193.1219,193.2331,193.0449,193.0535,10497.0
2019-08-20 15:05:00,225.72,225.81,225.69,225.74,6809.0,193.0963,193.1733,193.0706,193.1134,6809.0
2019-08-20 15:10:00,225.76,225.92,225.7,225.88,4914.0,193.1305,193.2674,193.0791,193.2331,4914.0
2019-08-20 15:15:00,225.89,226.06,225.76,225.83,7814.0,193.2417,193.3871,193.1305,193.1904,7814.0
2019-08-20 15:20:00,225.86,226.01,225.83,226.01,7143.0,193.216,193.3443,193.1904,193.3443,7143.0
2019-08-20 15:25:00,225.96,226.02,225.89,225.98,9125.0,193.3016,193.3529,193.2417,193.3187,9125.0
2019-08-20 15:30:00,226.03,226.15,225.99,226.07,8590.0,193.3615,193.4641,193.3272,193.3957,8590.0
2019-08-20 15:35:00,226.04,226.06,225.77,225.95,10546.0,193.37,193.3871,193.139,193.293,10546.0
2019-08-20 15:40:00,225.95,225.95,225.63,225.86,11195.0,193.293,193.293,193.0193,193.216,11195.0
2019-08-20 15:45:00,225.82,226.0,225.77,225.88,24015.0,193.1818,193.3358,193.139,193.2331,24015.0
2019-08-20 15:50:00,225.89,226.0,225.8,225.87,57985.0,193.2417,193.3358,193.1647,193.2246,57985.0
2019-08-20 15:55:00,225.85,225.92,225.46,225.68,80532.0,193.2075,193.2674,192.8738,193.062,80532.0
2019-08-21 09:30:00,225.55,226.69,224.79,225.23,25691.0,192.9508,193.9261,192.3007,192.6771,25691.0
2019-08-21 09:35:00,225.19,225.88,225.05,225.54,10683.0,192.6429,193.2331,192.5231,192.9423,10683.0
2019-08-21 09:40:00,225.81,225.94,225.26,225.26,13114.0,193.1733,193.2845,192.7027,192.7027,13114.0
2019-08-21 09:45:00,225.24,225.76,225.07,225.58,4367.0,192.6856,193.1305,192.5402,192.9765,4367.0
2019-08-21 09:50:00,225.51,226.22,225.36,226.1,6021.0,192.9166,193.524,192.7883,193.4213,6021.0
2019-08-21 09:55:00,226.08,226.37,225.91,226.35,9447.0,193.4042,193.6523,193.2588,193.6352,9447.0
2019-08-21 10:00:00,226.37,226.56,225.9,225.98,12707.0,193.6523,193.8149,193.2502,193.3187,12707.0
2019-08-21 10:05:00,225.99,226.24,225.89,225.96,4471.0,193.3272,193.5411,193.2417,193.3016,4471.0
2019-08-21 10:10:00,225.91,225.92,225.58,225.7,6686.0,193.2588,193.2674,192.9765,193.0791,6686.0
2019-08-21 10:15:00,225.72,226.17,225.65,226.17,5681.0,193.0963,193.4812,193.0364,193.4812,5681.0
2019-08-21 10:20:00,226.05,226.31,225.92,226.13,5936.0,193.3786,193.601,193.2674,193.447,5936.0
2019-08-21 10:25:00,226.29,226.54,226.21,226.41,6787.0,193.5839,193.7977,193.5154,193.6865,6787.0
2019-08-21 10:30:00,226.36,226.56,226.32,226.38,9224.0,193.6438,193.8149,193.6095,193.6609,9224.0
2019-08-21 10:35:00,226.27,226.58,226.21,226.46,6597.0,193.5668,193.832,193.5154,193.7293,6597.0
2019-08-21 10:40:00,226.51,226.68,226.36,226.62,5040.0,193.7721,193.9175,193.6438,193.8662,5040.0
2019-08-21 10:45:00,226.59,226.67,226.47,226.63,6147.0,193.8405,193.909,193.7379,193.8747,6147.0
2019-08-21 10:50:00,226.67,226.88,226.64,226.88,4008.0,193.909,194.0886,193.8833,194.0886,4008.0
2019-08-21 10:55:00,226.94,226.95,226.67,226.88,4838.0,194.1399,194.1485,193.909,194.0886,4838.0
2019-08-21 11:00:00,226.78,226.78,226.4,226.4,4017.0,194.0031,194.0031,193.678,193.678,4017.0
2019-08-21 11:05:00,226.37,226.4,226.03,226.31,8864.0,193.6523,193.678,193.3615,193.601,8864.0
2019-08-21 11:10:00,226.4,226.63,226.31,226.58,4428.0,193.678,193.8747,193.601,193.832,4428.0
2019-08-21 11:15:00,226.61,226.75,226.53,226.55,5364.0,193.8576,193.9774,193.7892,193.8063,5364.0
2019-08-21 11:20:00,226.62,226.72,226.54,226.59,4748.0,193.8662,193.9517,193.7977,193.8405,4748.0
2019-08-21 11:25:00,226.65,226.9,226.63,226.72,3401.0,193.8918,194.1057,193.8747,193.9517,3401.0
2019-08-21 11:30:00,226.72,226.99,226.65,226.81,4289.0,193.9517,194.1827,193.8918,194.0287,4289.0
2019-08-21 11:35:00,226.77,226.93,226.77,226.86,3336.0,193.9945,194.1314,193.9945,194.0715,3336.0
2019-08-21 11:40:00,226.92,227.22,226.85,227.16,13326.0,194.1228,194.3795,194.0629,194.3281,13326.0
2019-08-21 11:45:00,227.2,227.2,226.88,226.98,9689.0,194.3624,194.3624,194.0886,194.1741,9689.0
2019-08-21 11:50:00,227.03,227.19,226.93,227.11,4385.0,194.2169,194.3538,194.1314,194.2854,4385.0
2019-08-21 11:55:00,227.08,227.1,226.89,226.94,5780.0,194.2597,194.2768,194.0972,194.1399,5780.0
2019-08-21 12:00:00,226.93,227.11,226.91,227.11,9776.0,194.1314,194.2854,194.1143,194.2854,9776.0
2019-08-21 12:05:00,227.08,227.08,226.89,226.89,3500.0,194.2597,194.2597,194.0972,194.0972,3500.0
2019-08-21 12:10:00,226.85,227.24,226.81,227.11,28038.0,194.0629,194.3966,194.0287,194.2854,28038.0
2019-08-21 12:15:00,227.05,227.06,226.63,226.67,4112.0,194.234,194.2426,193.8747,193.909,4112.0
2019-08-21 12:20:00,226.57,226.57,226.29,226.47,5556.0,193.8234,193.8234,193.5839,193.7379,5556.0
2019-08-21 12:25:00,226.51,226.54,226.13,226.21,3260.0,193.7721,193.7977,193.447,193.5154,3260.0
2019-08-21 12:30:00,226.19,226.24,226.14,226.22,2951.0,193.4983,193.5411,193.4556,193.524,2951.0
2019-08-21 12:35:00,226.18,226.65,226.18,226.65,10267.0,193.4898,193.8918,193.4898,193.8918,10267.0
2019-08-21 12:40:00,226.62,226.75,226.58,226.6,7244.0,193.8662,193.9774,193.832,193.8491,7244.0
2019-08-21 12:45:00,226.52,226.85,226.52,226.83,6915.0,193.7806,194.0629,193.7806,194.0458,6915.0
2019-08-21 12:50:00,226.84,226.96,226.79,226.79,5521.0,194.0544,194.157,194.0116,194.0116,5521.0
2019-08-21 12:55:00,226.74,226.89,226.63,226.64,2847.0,193.9688,194.0972,193.8747,193.8833,2847.0
2019-08-21 13:00:00,226.57,226.74,226.56,226.71,4624.0,193.8234,193.9688,193.8149,193.9432,4624.0
2019-08-21 13:05:00,226.74,226.89,226.73,226.89,7016.0,193.9688,194.0972,193.9603,194.0972,7016.0
2019-08-21 13:10:00,226.88,226.94,226.83,226.94,5700.0,194.0886,194.1399,194.0458,194.1399,5700.0
2019-08-21 13:15:00,226.92,227.03,226.91,227.03,2904.0,194.1228,194.2169,194.1143,194.2169,2904.0
2019-08-21 13:20:00,227.04,227.11,227.03,227.09,6471.0,194.2255,194.2854,194.2169,194.2682,6471.0
2019-08-21 13:25:00,227.08,227.43,227.08,227.39,64637.0,194.2597,194.5591,194.2597,194.5249,64637.0
2019-08-21 13:30:00,227.34,227.42,227.17,227.21,24209.0,194.4821,194.5506,194.3367,194.3709,24209.0
2019-08-21 13:35:00,227.2,227.25,226.87,226.88,31037.0,194.3624,194.4051,194.08,194.0886,31037.0
2019-08-21 13:40:00,226.88,227.05,226.81,226.92,7009.0,194.0886,194.234,194.0287,194.1228,7009.0
2019-08-21 13:45:00,226.91,227.0,226.84,226.9,7787.0,194.1143,194.1913,194.0544,194.1057,7787.0
2019-08-21 13:50:00,226.92,226.93,226.61,226.62,4656.0,194.1228,194.1314,193.8576,193.8662,4656.0
2019-08-21 13:55:00,226.56,226.91,226.55,226.8,26746.0,193.8149,194.1143,193.8063,194.0202,26746.0
2019-08-21 14:00:00,226.76,227.13,226.11,226.97,25242.0,193.9859,194.3025,193.4299,194.1656,25242.0
2019-08-21 14:05:00,226.93,227.06,226.8,226.89,5477.0,194.1314,194.2426,194.0202,194.0972,5477.0
2019-08-21 14:10:00,226.9,226.9,226.52,226.65,5726.0,194.1057,194.1057,193.7806,193.8918,5726.0
2019-08-21 14:15:00,226.71,227.01,226.64,226.93,7576.0,193.9432,194.1998,193.8833,194.1314,7576.0
2019-08-21 14:20:00,226.94,226.94,226.67,226.72,6477.0,194.1399,194.1399,193.909,193.9517,6477.0
2019-08-21 14:25:00,226.63,226.67,226.5,226.67,14210.0,193.8747,193.909,193.7635,193.909,14210.0
2019-08-21 14:30:00,226.72,226.99,226.71,226.85,7885.0,193.9517,194.1827,193.9432,194.0629,7885.0
2019-08-21 14:35:00,226.88,227.0,226.76,226.85,6339.0,194.0886,194.1913,193.9859,194.0629,6339.0
2019-08-21 14:40:00,226.87,227.0,226.79,226.86,5958.0,194.08,194.1913,194.0116,194.0715,5958.0
2019-08-21 14:45:00,226.91,226.94,226.68,226.71,6025.0,194.1143,194.1399,193.9175,193.9432,6025.0
2019-08-21 14:50:00,226.76,226.77,226.57,226.62,5120.0,193.9859,193.9945,193.8234,193.8662,5120.0
2019-08-21 14:55:00,226.66,226.8,226.59,226.74,5312.0,193.9004,194.0202,193.8405,193.9688,5312.0
2019-08-21 15:00:00,226.72,226.93,226.66,226.75,6434.0,193.9517,194.1314,193.9004,193.9774,6434.0
2019-08-21 15:05:00,226.77,226.85,226.52,226.83,5124.0,193.9945,194.0629,193.7806,194.0458,5124.0
2019-08-21 15:10:00,226.77,226.84,226.49,226.58,4019.0,193.9945,194.0544,193.755,193.832,4019.0
2019-08-21 15:15:00,226.6,226.79,226.6,226.79,10955.0,193.8491,194.0116,193.8491,194.0116,10955.0
2019-08-21 15:20:00,226.81,226.83,226.73,226.73,3321.0,194.0287,194.0458,193.9603,193.9603,3321.0
2019-08-21 15:25:00,226.74,226.86,226.72,226.78,10811.0,193.9688,194.0715,193.9517,194.0031,10811.0
2019-08-21 15:30:00,226.8,226.97,226.7,226.89,10784.0,194.0202,194.1656,193.9346,194.0972,10784.0
2019-08-21 15:35:00,226.97,227.16,226.93,227.15,5478.0,194.1656,194.3281,194.1314,194.3196,5478.0
2019-08-21 15:40:00,227.17,227.23,227.07,227.1,8431.0,194.3367,194.388,194.2511,194.2768,8431.0
2019-08-21 15:45:00,227.08,227.23,227.05,227.18,15394.0,194.2597,194.388,194.234,194.3452,15394.0
2019-08-21 15:50:00,227.21,227.31,226.99,227.16,21363.0,194.3709,194.4565,194.1827,194.3281,21363.0
2019-08-21 15:55:00,227.18,227.48,227.18,227.38,45626.0,194.3452,194.6019,194.3452,194.5163,45626.0
2019-08-22 09:30:00,227.69,227.78,227.14,227.4,22013.0,194.7815,194.8585,194.311,194.5334,22013.0
2019-08-22 09:35:00,227.39,227.78,227.07,227.2,5932.0,194.5249,194.8585,194.2511,194.3624,5932.0
2019-08-22 09:40:00,227.13,227.45,227.04,227.17,6098.0,194.3025,194.5762,194.2255,194.3367,6098.0
2019-08-22 09:45:00,227.24,227.51,227.11,227.35,18787.0,194.3966,194.6275,194.2854,194.4907,18787.0
2019-08-22 09:50:00,227.35,227.35,227.08,227.22,3522.0,194.4907,194.4907,194.2597,194.3795,3522.0
2019-08-22 09:55:00,227.27,227.27,226.89,226.89,3651.0,194.4222,194.4222,194.0972,194.0972,3651.0
2019-08-22 10:00:00,227.12,227.24,226.99,227.09,5171.0,194.2939,194.3966,194.1827,194.2682,5171.0
2019-08-22 10:05:00,227.13,227.28,227.04,227.04,3140.0,194.3025,194.4308,194.2255,194.2255,3140.0
2019-08-22 10:10:00,227.01,227.02,226.82,226.9,4135.0,194.1998,194.2084,194.0373,194.1057,4135.0
2019-08-22 10:15:00,226.94,227.08,226.81,226.9,4100.0,194.1399,194.2597,194.0287,194.1057,4100.0
2019-08-22 10:20:00,226.8,226.87,226.7,226.73,2035.0,194.0202,194.08,193.9346,193.9603,2035.0
2019-08-22 10:25:00,226.72,226.75,226.52,226.69,4665.0,193.9517,193.9774,193.7806,193.9261,4665.0
2019-08-22 10:30:00,226.67,226.7,226.12,226.2,6692.0,193.909,193.9346,193.4384,193.5069,6692.0
2019-08-22 10:35:00,226.14,226.15,225.65,225.75,5815.0,193.4556,193.4641,193.0364,193.1219,5815.0
2019-08-22 10:40:00,225.76,225.96,225.42,225.42,27070.0,193.1305,193.3016,192.8396,192.8396,27070.0
2019-08-22 10:45:00,225.54,225.89,225.53,225.73,9861.0,192.9423,193.2417,192.9337,193.1048,9861.0
2019-08-22 10:50:00,225.73,226.0,225.65,225.75,8186.0,193.1048,193.3358,193.0364,193.1219,8186.0
2019-08-22 10:55:00,225.71,225.77,225.13,225.21,8088.0,193.0877,193.139,192.5915,192.66,8088.0
2019-08-22 11:00:00,225.13,225.39,224.99,225.09,15323.0,192.5915,192.814,192.4718,192.5573,15323.0
2019-08-22 11:05:00,225.13,225.65,225.13,225.39,13480.0,192.5915,193.0364,192.5915,192.814,13480.0
2019-08-22 11:10:00,225.37,225.81,225.37,225.73,7372.0,192.7968,193.1733,192.7968,193.1048,7372.0
2019-08-22 11:15:00,225.88,225.92,225.78,225.87,3082.0,193.2331,193.2674,193.1476,193.2246,3082.0
2019-08-22 11:20:00,225.95,226.38,225.92,226.32,4324.0,193.293,193.6609,193.2674,193.6095,4324.0
2019-08-22 11:25:00,226.37,226.66,226.31,226.43,9616.0,193.6523,193.9004,193.601,193.7036,9616.0
2019-08-22 11:30:00,226.53,226.96,226.53,226.74,5397.0,193.7892,194.157,193.7892,193.9688,5397.0
2019-08-22 11:35:00,226.7,226.89,226.42,226.89,6410.0,193.9346,194.0972,193.6951,194.0972,6410.0
2019-08-22 11:40:00,226.96,227.2,226.87,227.08,5265.0,194.157,194.3624,194.08,194.2597,5265.0
2019-08-22 11:45:00,227.13,227.43,227.1,227.4,7412.0,194.3025,194.5591,194.2768,194.5334,7412.0
2019-08-22 11:50:00,227.34,227.52,227.26,227.52,5205.0,194.4821,194.6361,194.4137,194.6361,5205.0
2019-08-22 11:55:00,227.52,227.6,227.3,227.31,3900.0,194.6361,194.7045,194.4479,194.4565,3900.0
2019-08-22 12:00:00,227.31,227.47,227.21,227.41,4832.0,194.4565,194.5933,194.3709,194.542,4832.0
2019-08-22 12:05:00,227.46,227.7,227.36,227.55,7459.0,194.5848,194.7901,194.4992,194.6618,7459.0
2019-08-22 12:10:00,227.54,227.59,227.44,227.47,4227.0,194.6532,194.696,194.5677,194.5933,4227.0
2019-08-22 12:15:00,227.44,227.47,227.16,227.26,3134.0,194.5677,194.5933,194.3281,194.4137,3134.0
2019-08-22 12:20:00,227.35,227.51,227.3,227.43,2878.0,194.4907,194.6275,194.4479,194.5591,2878.0
2019-08-22 12:25:00,227.51,227.66,227.46,227.46,6126.0,194.6275,194.7559,194.5848,194.5848,6126.0
2019-08-22 12:30:00,227.46,227.54,227.37,227.48,4332.0,194.5848,194.6532,194.5078,194.6019,4332.0
2019-08-22 12:35:00,227.45,227.71,227.44,227.71,4599.0,194.5762,194.7986,194.5677,194.7986,4599.0
2019-08-22 12:40:00,227.73,227.86,227.68,227.8,12091.0,194.8157,194.927,194.773,194.8756,12091.0
2019-08-22 12:45:00,227.75,227.75,227.59,227.7,6538.0,194.8329,194.8329,194.696,194.7901,6538.0
2019-08-22 12:50:00,227.79,227.96,227.7,227.96,8138.0,194.8671,195.0125,194.7901,195.0125,8138.0
2019-08-22 12:55:00,227.97,227.98,227.71,227.73,4050.0,195.0211,195.0296,194.7986,194.8157,4050.0
2019-08-22 13:00:00,227.71,227.71,227.51,227.58,2800.0,194.7986,194.7986,194.6275,194.6874,2800.0
2019-08-22 13:05:00,227.6,227.72,227.58,227.62,3936.0,194.7045,194.8072,194.6874,194.7216,3936.0
2019-08-22 13:10:00,227.62,227.83,227.58,227.74,2800.0,194.7216,194.9013,194.6874,194.8243,2800.0
2019-08-22 13:15:00,227.75,227.78,227.68,227.68,1300.0,194.8329,194.8585,194.773,194.773,1300.0
2019-08-22 13:20:00,227.75,227.9,227.75,227.9,3634.0,194.8329,194.9612,194.8329,194.9612,3634.0
2019-08-22 13:25:00,227.95,228.03,227.85,228.03,4524.0,195.004,195.0724,194.9184,195.0724,4524.0
2019-08-22 13:30:00,228.0,228.07,227.93,228.07,5831.0,195.0467,195.1066,194.9868,195.1066,5831.0
2019-08-22 13:35:00,228.0,228.3,228.0,228.2,22083.0,195.0467,195.3034,195.0467,195.2178,22083.0
2019-08-22 13:40:00,228.28,228.34,228.24,228.25,2706.0,195.2863,195.3376,195.252,195.2606,2706.0
2019-08-22 13:45:00,228.26,228.34,228.07,228.07,4144.0,195.2691,195.3376,195.1066,195.1066,4144.0
2019-08-22 13:50:00,228.06,228.18,227.95,227.95,4068.0,195.0981,195.2007,195.004,195.004,4068.0
2019-08-22 13:55:00,227.92,228.02,227.9,228.0,7985.0,194.9783,195.0638,194.9612,195.0467,7985.0
2019-08-22 14:00:00,228.02,228.3,227.95,228.26,6168.0,195.0638,195.3034,195.004,195.2691,6168.0
2019-08-22 14:05:00,228.26,228.36,228.19,228.3,4527.0,195.2691,195.3547,195.2093,195.3034,4527.0
2019-08-22 14:10:00,228.31,228.4,228.19,228.29,6060.0,195.3119,195.3889,195.2093,195.2948,6060.0
2019-08-22 14:15:00,228.37,228.38,228.27,228.28,8400.0,195.3632,195.3718,195.2777,195.2863,8400.0
2019-08-22 14:20:00,228.3,228.31,228.17,228.18,4195.0,195.3034,195.3119,195.1922,195.2007,4195.0
2019-08-22 14:25:00,228.14,228.22,227.89,227.97,6379.0,195.1665,195.2349,194.9526,195.0211,6379.0
2019-08-22 14:30:00,227.98,227.98,227.84,227.96,5256.0,195.0296,195.0296,194.9099,195.0125,5256.0
2019-08-22 14:35:00,227.99,228.15,227.9,228.1,5685.0,195.0382,195.175,194.9612,195.1323,5685.0
2019-08-22 14:40:00,228.14,228.19,228.01,228.19,4090.0,195.1665,195.2093,195.0553,195.2093,4090.0
2019-08-22 14:45:00,228.19,228.45,228.19,228.34,6945.0,195.2093,195.4317,195.2093,195.3376,6945.0
2019-08-22 14:50:00,228.32,228.38,228.22,228.29,2219.0,195.3205,195.3718,195.2349,195.2948,2219.0
2019-08-22 14:55:00,228.29,228.37,228.19,228.33,3276.0,195.2948,195.3632,195.2093,195.329,3276.0
2019-08-22 15:00:00,228.33,228.34,227.9,227.9,3030.0,195.329,195.3376,194.9612,194.9612,3030.0
2019-08-22 15:05:00,227.88,228.08,227.87,228.0,3958.0,194.9441,195.1152,194.9355,195.0467,3958.0
2019-08-22 15:10:00,228.0,228.11,227.94,228.06,6827.0,195.0467,195.1408,194.9954,195.0981,6827.0
2019-08-22 15:15:00,228.02,228.04,227.87,227.92,7215.0,195.0638,195.0809,194.9355,194.9783,7215.0
2019-08-22 15:20:00,227.94,228.13,227.94,228.01,5322.0,194.9954,195.1579,194.9954,195.0553,5322.0
2019-08-22 15:25:00,228.06,228.21,228.02,228.14,6779.0,195.0981,195.2264,195.0638,195.1665,6779.0
2019-08-22 15:30:00,228.22,228.33,227.95,227.95,9917.0,195.2349,195.329,195.004,195.004,9917.0
2019-08-22 15:35:00,228.0,228.24,227.95,228.13,8412.0,195.0467,195.252,195.004,195.1579,8412.0
2019-08-22 15:40:00,228.18,228.35,228.18,228.35,7850.0,195.2007,195.3461,195.2007,195.3461,7850.0
2019-08-22 15:45:00,228.37,228.5,228.24,228.42,14433.0,195.3632,195.4745,195.252,195.406,14433.0
2019-08-22 15:50:00,228.43,228.76,228.43,228.75,32146.0,195.4146,195.6969,195.4146,195.6883,32146.0
2019-08-22 15:55:00,228.75,228.78,228.39,228.52,61689.0,195.6883,195.714,195.3804,195.4916,61689.0
2019-08-23 09:30:00,228.94,229.36,228.57,228.85,24563.0,195.8509,196.2102,195.5343,195.7739,24563.0
2019-08-23 09:35:00,228.59,229.57,228.34,229.04,8776.0,195.5515,196.3898,195.3376,195.9364,8776.0
2019-08-23 09:40:00,229.06,229.5,228.98,228.98,7479.0,195.9535,196.3299,195.8851,195.8851,7479.0
2019-08-23 09:45:00,229.05,229.42,229.04,229.3,8405.0,195.945,196.2615,195.9364,196.1588,8405.0
2019-08-23 09:50:00,229.37,229.72,229.37,229.61,14226.0,196.2187,196.5181,196.2187,196.424,14226.0
2019-08-23 09:55:00,229.53,229.85,229.45,229.67,7758.0,196.3556,196.6293,196.2872,196.4754,7758.0
2019-08-23 10:00:00,229.6,230.14,229.41,230.02,9847.0,196.4155,196.8774,196.2529,196.7748,9847.0
2019-08-23 10:05:00,229.97,230.15,229.89,230.12,4505.0,196.732,196.886,196.6636,196.8603,4505.0
2019-08-23 10:10:00,229.97,230.13,229.64,229.98,14037.0,196.732,196.8689,196.4497,196.7406,14037.0
2019-08-23 10:15:00,229.98,230.44,229.98,230.25,2543.0,196.7406,197.1341,196.7406,196.9715,2543.0
2019-08-23 10:20:00,230.27,230.27,229.87,230.09,7215.0,196.9886,196.9886,196.6465,196.8347,7215.0
2019-08-23 10:25:00,229.97,230.21,229.96,230.2,3352.0,196.732,196.9373,196.7234,196.9288,3352.0
2019-08-23 10:30:00,230.11,230.64,230.09,230.62,6018.0,196.8518,197.3052,196.8347,197.2881,6018.0
2019-08-23 10:35:00,230.62,230.64,230.33,230.52,5161.0,197.2881,197.3052,197.04,197.2025,5161.0
2019-08-23 10:40:00,230.6,231.13,230.48,230.91,8994.0,197.2709,197.7243,197.1683,197.5361,8994.0
2019-08-23 10:45:00,230.98,231.58,230.98,231.35,10889.0,197.596,198.1093,197.596,197.9125,10889.0
2019-08-23 10:50:00,231.35,231.64,230.98,230.98,19925.0,197.9125,198.1606,197.596,197.596,19925.0
2019-08-23 10:55:00,230.91,231.18,230.83,230.98,18669.0,197.5361,197.7671,197.4677,197.596,18669.0
2019-08-23 11:00:00,230.98,231.07,229.47,229.71,19588.0,197.596,197.673,196.3043,196.5096,19588.0
2019-08-23 11:05:00,229.57,229.76,229.0,229.04,16161.0,196.3898,196.5523,195.9022,195.9364,16161.0
2019-08-23 11:10:00,228.87,229.76,228.71,229.57,9196.0,195.791,196.5523,195.6541,196.3898,9196.0
2019-08-23 11:15:00,229.65,230.28,229.54,230.14,16010.0,196.4582,196.9972,196.3641,196.8774,16010.0
2019-08-23 11:20:00,230.18,230.22,229.49,229.53,11147.0,196.9116,196.9459,196.3214,196.3556,11147.0
2019-08-23 11:25:00,229.45,229.9,229.34,229.74,10232.0,196.2872,196.6721,196.1931,196.5352,10232.0
2019-08-23 11:30:00,229.78,229.97,229.6,229.73,4000.0,196.5695,196.732,196.4155,196.5267,4000.0
2019-08-23 11:35:00,229.78,229.83,229.51,229.64,10698.0,196.5695,196.6122,196.3385,196.4497,10698.0
2019-08-23 11:40:00,229.55,229.65,229.15,229.65,8012.0,196.3727,196.4582,196.0305,196.4582,8012.0
2019-08-23 11:45:00,229.57,229.61,229.25,229.31,4879.0,196.3898,196.424,196.1161,196.1674,4879.0
2019-08-23 11:50:00,229.34,229.42,229.19,229.3,2840.0,196.1931,196.2615,196.0647,196.1588,2840.0
2019-08-23 11:55:00,229.37,229.48,229.1,229.29,10803.0,196.2187,196.3128,195.9877,196.1503,10803.0
2019-08-23 12:00:00,229.2,229.35,229.1,229.31,18101.0,196.0733,196.2016,195.9877,196.1674,18101.0
2019-08-23 12:05:00,229.31,229.31,229.05,229.25,7014.0,196.1674,196.1674,195.945,196.1161,7014.0
2019-08-23 12:10:00,229.29,229.41,229.14,229.38,3625.0,196.1503,196.2529,196.022,196.2273,3625.0
2019-08-23 12:15:00,229.39,229.63,229.38,229.54,5634.0,196.2358,196.4411,196.2273,196.3641,5634.0
2019-08-23 12:20:00,229.49,229.53,229.16,229.39,4921.0,196.3214,196.3556,196.0391,196.2358,4921.0
2019-08-23 12:25:00,229.39,229.39,229.15,229.21,6118.0,196.2358,196.2358,196.0305,196.0818,6118.0
2019-08-23 12:30:00,229.25,229.68,229.18,229.54,8415.0,196.1161,196.4839,196.0562,196.3641,8415.0
2019-08-23 12:35:00,229.6,229.68,229.43,229.44,2500.0,196.4155,196.4839,196.27,196.2786,2500.0
2019-08-23 12:40:00,229.4,229.58,229.07,229.07,4882.0,196.2444,196.3984,195.9621,195.9621,4882.0
2019-08-23 12:45:00,229.07,229.13,228.67,228.72,6381.0,195.9621,196.0134,195.6199,195.6627,6381.0
2019-08-23 12:50:00,228.74,229.13,228.66,229.0,10012.0,195.6798,196.0134,195.6113,195.9022,10012.0
2019-08-23 12:55:00,229.05,229.28,228.89,229.2,5475.0,195.945,196.1417,195.8081,196.0733,5475.0
2019-08-23 13:00:00,229.11,229.11,228.77,228.92,5601.0,195.9963,195.9963,195.7054,195.8338,5601.0
2019-08-23 13:05:00,228.77,228.77,228.57,228.75,3498.0,195.7054,195.7054,195.5343,195.6883,3498.0
2019-08-23 13:10:00,228.7,229.03,228.62,228.96,4841.0,195.6456,195.9279,195.5771,195.868,4841.0
2019-08-23 13:15:00,228.99,229.0,228.58,228.7,4508.0,195.8936,195.9022,195.5429,195.6456,4508.0
2019-08-23 13:20:00,228.6,228.67,228.47,228.48,3916.0,195.56,195.6199,195.4488,195.4573,3916.0
2019-08-23 13:25:00,228.54,228.65,228.28,228.29,4420.0,195.5087,195.6028,195.2863,195.2948,4420.0
2019-08-23 13:30:00,228.26,228.43,228.12,228.43,3742.0,195.2691,195.4146,195.1494,195.4146,3742.0
2019-08-23 13:35:00,228.5,228.59,228.28,228.47,8251.0,195.4745,195.5515,195.2863,195.4488,8251.0
2019-08-23 13:40:00,228.35,228.58,228.35,228.48,4209.0,195.3461,195.5429,195.3461,195.4573,4209.0
2019-08-23 13:45:00,228.39,228.83,228.36,228.71,4415.0,195.3804,195.7568,195.3547,195.6541,4415.0
2019-08-23 13:50:00,228.65,228.89,228.6,228.8,4776.0,195.6028,195.8081,195.56,195.7311,4776.0
2019-08-23 13:55:00,228.79,228.86,228.45,228.47,2584.0,195.7225,195.7824,195.4317,195.4488,2584.0
2019-08-23 14:00:00,228.52,228.52,228.29,228.35,3464.0,195.4916,195.4916,195.2948,195.3461,3464.0
2019-08-23 14:05:00,228.48,228.7,228.4,228.49,2468.0,195.4573,195.6456,195.3889,195.4659,2468.0
2019-08-23 14:10:00,228.49,228.49,228.17,228.17,2502.0,195.4659,195.4659,195.1922,195.1922,2502.0
2019-08-23 14:15:00,228.18,228.23,227.98,228.04,4306.0,195.2007,195.2435,195.0296,195.0809,4306.0
2019-08-23 14:20:00,228.04,228.14,228.0,228.14,4069.0,195.0809,195.1665,195.0467,195.1665,4069.0
2019-08-23 14:25:00,228.13,228.26,228.01,228.17,3986.0,195.1579,195.2691,195.0553,195.1922,3986.0
2019-08-23 14:30:00,228.21,228.41,228.14,228.34,8708.0,195.2264,195.3975,195.1665,195.3376,8708.0
2019-08-23 14:35:00,228.3,228.3,227.81,227.9,6566.0,195.3034,195.3034,194.8842,194.9612,6566.0
2019-08-23 14:40:00,227.83,228.05,227.71,227.73,5936.0,194.9013,195.0895,194.7986,194.8157,5936.0
2019-08-23 14:45:00,227.86,227.86,227.53,227.56,7068.0,194.927,194.927,194.6447,194.6703,7068.0
2019-08-23 14:50:00,227.52,227.8,227.36,227.66,16497.0,194.6361,194.8756,194.4992,194.7559,16497.0
2019-08-23 14:55:00,227.62,227.96,227.57,227.82,9860.0,194.7216,195.0125,194.6789,194.8927,9860.0
2019-08-23 15:00:00,227.68,227.83,227.59,227.66,7457.0,194.773,194.9013,194.696,194.7559,7457.0
2019-08-23 15:05:00,227.74,227.85,227.64,227.83,5945.0,194.8243,194.9184,194.7388,194.9013,5945.0
2019-08-23 15:10:00,227.84,227.84,227.13,227.28,18275.0,194.9099,194.9099,194.3025,194.4308,18275.0
2019-08-23 15:15:00,227.3,227.55,227.23,227.44,10758.0,194.4479,194.6618,194.388,194.5677,10758.0
2019-08-23 15:20:00,227.49,227.7,227.44,227.51,14768.0,194.6104,194.7901,194.5677,194.6275,14768.0
2019-08-23 15:25:00,227.55,227.59,227.13,227.24,6555.0,194.6618,194.696,194.3025,194.3966,6555.0
2019-08-23 15:30:00,227.15,227.18,226.85,226.91,13001.0,194.3196,194.3452,194.0629,194.1143,13001.0
2019-08-23 15:35:00,226.87,226.88,226.56,226.66,9152.0,194.08,194.0886,193.8149,193.9004,9152.0
2019-08-23 15:40:00,226.62,226.71,226.39,226.6,14083.0,193.8662,193.9432,193.6694,193.8491,14083.0
2019-08-23 15:45:00,226.62,226.88,226.42,226.42,16415.0,193.8662,194.0886,193.6951,193.6951,16415.0
2019-08-23 15:50:00,226.36,226.39,225.68,225.68,34274.0,193.6438,193.6694,193.062,193.062,34274.0
2019-08-23 15:55:00,225.63,226.73,225.57,226.73,74683.0,193.0193,193.9603,192.9679,193.9603,74683.0
2019-08-26 09:30:00,227.57,228.36,226.11,228.03,34366.0,194.6789,195.3547,193.4299,195.0724,34366.0
2019-08-26 09:35:00,227.69,228.42,227.43,228.42,10777.0,194.7815,195.406,194.5591,195.406,10777.0
2019-08-26 09:40:00,228.3,228.76,228.16,228.65,5900.0,195.3034,195.6969,195.1836,195.6028,5900.0
2019-08-26 09:45:00,228.7,229.06,228.56,228.9,9525.0,195.6456,195.9535,195.5258,195.8166,9525.0
2019-08-26 09:50:00,228.78,229.13,228.62,228.81,9028.0,195.714,196.0134,195.5771,195.7397,9028.0
2019-08-26 09:55:00,228.78,228.87,228.59,228.61,4762.0,195.714,195.791,195.5515,195.5686,4762.0
2019-08-26 10:00:00,228.58,228.62,227.9,227.9,3492.0,195.5429,195.5771,194.9612,194.9612,3492.0
2019-08-26 10:05:00,227.93,227.99,227.66,227.83,9123.0,194.9868,195.0382,194.7559,194.9013,9123.0
2019-08-26 10:10:00,227.92,228.13,227.85,228.13,4454.0,194.9783,195.1579,194.9184,195.1579,4454.0
2019-08-26 10:15:00,228.19,228.3,227.9,228.19,9943.0,195.2093,195.3034,194.9612,195.2093,9943.0
2019-08-26 10:20:00,228.17,228.17,227.8,227.91,2625.0,195.1922,195.1922,194.8756,194.9697,2625.0
2019-08-26 10:25:00,227.9,228.13,227.83,227.93,3990.0,194.9612,195.1579,194.9013,194.9868,3990.0
2019-08-26 10:30:00,227.89,228.23,227.84,228.11,8327.0,194.9526,195.2435,194.9099,195.1408,8327.0
2019-08-26 10:35:00,228.15,228.37,227.99,228.36,3799.0,195.175,195.3632,195.0382,195.3547,3799.0
2019-08-26 10:40:00,228.35,228.35,228.05,228.34,3347.0,195.3461,195.3461,195.0895,195.3376,3347.0
2019-08-26 10:45:00,228.3,228.47,228.25,228.28,5857.0,195.3034,195.4488,195.2606,195.2863,5857.0
2019-08-26 10:50:00,228.37,228.46,228.24,228.38,15403.0,195.3632,195.4402,195.252,195.3718,15403.0
2019-08-26 10:55:00,228.4,228.44,228.23,228.23,3465.0,195.3889,195.4231,195.2435,195.2435,3465.0
2019-08-26 11:00:00,228.32,228.46,228.32,228.44,13294.0,195.3205,195.4402,195.3205,195.4231,13294.0
2019-08-26 11:05:00,228.41,228.5,228.2,228.4,7635.0,195.3975,195.4745,195.2178,195.3889,7635.0
2019-08-26 11:10:00,228.36,228.65,228.35,228.57,20818.0,195.3547,195.6028,195.3461,195.5343,20818.0
2019-08-26 11:15:00,228.6,228.65,228.4,228.48,13969.0,195.56,195.6028,195.3889,195.4573,13969.0
2019-08-26 11:20:00,228.48,228.65,228.41,228.41,4158.0,195.4573,195.6028,195.3975,195.3975,4158.0
2019-08-26 11:25:00,228.46,228.62,228.32,228.32,2880.0,195.4402,195.5771,195.3205,195.3205,2880.0
2019-08-26 11:30:00,228.45,228.46,228.14,228.26,3129.0,195.4317,195.4402,195.1665,195.2691,3129.0
2019-08-26 11:35:00,228.26,228.62,228.25,228.62,5219.0,195.2691,195.5771,195.2606,195.5771,5219.0
2019-08-26 11:40:00,228.51,228.55,228.18,228.18,4700.0,195.483,195.5172,195.2007,195.2007,4700.0
2019-08-26 11:45:00,228.23,228.48,228.21,228.44,2683.0,195.2435,195.4573,195.2264,195.4231,2683.0
2019-08-26 11:50:00,228.43,228.43,228.27,228.42,2929.0,195.4146,195.4146,195.2777,195.406,2929.0
2019-08-26 11:55:00,228.44,228.5,228.21,228.31,2569.0,195.4231,195.4745,195.2264,195.3119,2569.0
2019-08-26 12:00:00,228.35,228.46,228.3,228.35,4036.0,195.3461,195.4402,195.3034,195.3461,4036.0
2019-08-26 12:05:00,228.38,228.6,228.38,228.58,4590.0,195.3718,195.56,195.3718,195.5429,4590.0
2019-08-26 12:10:00,228.59,228.65,228.59,228.62,13441.0,195.5515,195.6028,195.5515,195.5771,13441.0
2019-08-26 12:15:00,228.59,228.65,228.41,228.51,8028.0,195.5515,195.6028,195.3975,195.483,8028.0
2019-08-26 12:20:00,228.48,228.65,228.47,228.65,13607.0,195.4573,195.6028,195.4488,195.6028,13607.0
2019-08-26 12:25:00,228.62,228.65,228.4,228.45,12623.0,195.5771,195.6028,195.3889,195.4317,12623.0
2019-08-26 12:30:00,228.48,228.48,228.3,228.41,2781.0,195.4573,195.4573,195.3034,195.3975,2781.0
2019-08-26 12:35:00,228.46,228.47,228.36,228.36,1900.0,195.4402,195.4488,195.3547,195.3547,1900.0
2019-08-26 12:40:00,228.44,228.46,228.33,228.45,1672.0,195.4231,195.4402,195.329,195.4317,1672.0
2019-08-26 12:45:00,228.47,228.52,228.47,228.49,2150.0,195.4488,195.4916,195.4488,195.4659,2150.0
2019-08-26 12:50:00,228.46,228.74,228.46,228.71,6650.0,195.4402,195.6798,195.4402,195.6541,6650.0
2019-08-26 12:55:00,228.79,228.79,228.57,228.77,2000.0,195.7225,195.7225,195.5343,195.7054,2000.0
2019-08-26 13:00:00,228.74,228.87,228.74,228.79,3197.0,195.6798,195.791,195.6798,195.7225,3197.0
2019-08-26 13:05:00,228.86,228.91,228.82,228.91,1567.0,195.7824,195.8252,195.7482,195.8252,1567.0
2019-08-26 13:10:00,228.92,228.92,228.71,228.72,4502.0,195.8338,195.8338,195.6541,195.6627,4502.0
2019-08-26 13:15:00,228.73,228.78,228.72,228.74,2807.0,195.6712,195.714,195.6627,195.6798,2807.0
2019-08-26 13:20:00,228.77,228.77,228.68,228.68,2753.0,195.7054,195.7054,195.6284,195.6284,2753.0
2019-08-26 13:25:00,228.68,228.72,228.48,228.72,5377.0,195.6284,195.6627,195.4573,195.6627,5377.0
2019-08-26 13:30:00,228.66,228.67,228.52,228.56,3430.0,195.6113,195.6199,195.4916,195.5258,3430.0
2019-08-26 13:35:00,228.6,228.71,228.56,228.64,3789.0,195.56,195.6541,195.5258,195.5942,3789.0
2019-08-26 13:40:00,228.6,228.77,228.53,228.77,4546.0,195.56,195.7054,195.5001,195.7054,4546.0
2019-08-26 13:45:00,228.73,228.86,228.73,228.86,4101.0,195.6712,195.7824,195.6712,195.7824,4101.0
2019-08-26 13:50:00,228.84,228.88,228.68,228.74,3045.0,195.7653,195.7995,195.6284,195.6798,3045.0
2019-08-26 13:55:00,228.77,228.77,228.49,228.54,2629.0,195.7054,195.7054,195.4659,195.5087,2629.0
2019-08-26 14:00:00,228.58,228.58,228.43,228.46,1800.0,195.5429,195.5429,195.4146,195.4402,1800.0
2019-08-26 14:05:00,228.4,228.5,228.35,228.47,2780.0,195.3889,195.4745,195.3461,195.4488,2780.0
2019-08-26 14:10:00,228.47,228.55,228.46,228.47,1974.0,195.4488,195.5172,195.4402,195.4488,1974.0
2019-08-26 14:15:00,228.46,228.48,228.39,228.39,6351.0,195.4402,195.4573,195.3804,195.3804,6351.0
2019-08-26 14:20:00,228.39,228.56,228.34,228.47,4210.0,195.3804,195.5258,195.3376,195.4488,4210.0
2019-08-26 14:25:00,228.41,228.55,228.36,228.55,4756.0,195.3975,195.5172,195.3547,195.5172,4756.0
2019-08-26 14:30:00,228.58,228.71,228.54,228.63,2420.0,195.5429,195.6541,195.5087,195.5857,2420.0
2019-08-26 14:35:00,228.7,228.88,228.7,228.86,2700.0,195.6456,195.7995,195.6456,195.7824,2700.0
2019-08-26 14:40:00,228.82,228.82,228.6,228.65,4734.0,195.7482,195.7482,195.56,195.6028,4734.0
2019-08-26 14:45:00,228.61,228.71,228.53,228.53,2500.0,195.5686,195.6541,195.5001,195.5001,2500.0
2019-08-26 14:50:00,228.6,228.71,228.48,228.59,4623.0,195.56,195.6541,195.4573,195.5515,4623.0
2019-08-26 14:55:00,228.62,228.83,228.62,228.79,3953.0,195.5771,195.7568,195.5771,195.7225,3953.0
2019-08-26 15:00:00,228.85,229.21,228.85,229.05,8180.0,195.7739,196.0818,195.7739,195.945,8180.0
2019-08-26 15:05:00,228.92,229.02,228.83,229.01,4303.0,195.8338,195.9193,195.7568,195.9107,4303.0
2019-08-26 15:10:00,229.01,229.16,228.99,229.01,4762.0,195.9107,196.0391,195.8936,195.9107,4762.0
2019-08-26 15:15:00,229.01,229.33,229.01,229.23,6980.0,195.9107,196.1845,195.9107,196.099,6980.0
2019-08-26 15:20:00,229.23,229.46,229.16,229.34,23286.0,196.099,196.2957,196.0391,196.1931,23286.0
2019-08-26 15:25:00,229.34,229.39,229.19,229.23,9310.0,196.1931,196.2358,196.0647,196.099,9310.0
2019-08-26 15:30:00,229.23,229.52,229.23,229.36,11000.0,196.099,196.347,196.099,196.2102,11000.0
2019-08-26 15:35:00,229.37,229.45,229.19,229.19,7409.0,196.2187,196.2872,196.0647,196.0647,7409.0
2019-08-26 15:40:00,229.18,229.19,229.03,229.09,6969.0,196.0562,196.0647,195.9279,195.9792,6969.0
2019-08-26 15:45:00,229.06,229.19,229.0,229.13,9291.0,195.9535,196.0647,195.9022,196.0134,9291.0
2019-08-26 15:50:00,229.1,229.57,229.09,229.44,19594.0,195.9877,196.3898,195.9792,196.2786,19594.0
2019-08-26 15:55:00,229.49,230.15,229.45,230.14,45539.0,196.3214,196.886,196.2872,196.8774,45539.0
2019-08-27 09:30:00,230.78,231.19,229.9,229.9,38096.0,197.4249,197.7757,196.6721,196.6721,38096.0
2019-08-27 09:35:00,229.93,229.99,229.03,229.6,17360.0,196.6978,196.7491,195.9279,196.4155,17360.0
2019-08-27 09:40:00,229.54,229.86,229.26,229.39,15770.0,196.3641,196.6379,196.1246,196.2358,15770.0
2019-08-27 09:45:00,229.44,229.62,229.25,229.51,16797.0,196.2786,196.4326,196.1161,196.3385,16797.0
2019-08-27 09:50:00,229.51,229.58,229.25,229.51,28553.0,196.3385,196.3984,196.1161,196.3385,28553.0
2019-08-27 09:55:00,229.46,229.96,229.31,229.96,9252.0,196.2957,196.7234,196.1674,196.7234,9252.0
2019-08-27 10:00:00,229.99,230.44,229.81,230.12,9239.0,196.7491,197.1341,196.5951,196.8603,9239.0
2019-08-27 10:05:00,230.14,230.64,230.14,230.23,10055.0,196.8774,197.3052,196.8774,196.9544,10055.0
2019-08-27 10:10:00,230.3,230.55,230.19,230.32,5467.0,197.0143,197.2282,196.9202,197.0314,5467.0
2019-08-27 10:15:00,230.4,230.6,230.27,230.42,5043.0,197.0998,197.2709,196.9886,197.117,5043.0
2019-08-27 10:20:00,230.42,230.42,230.15,230.26,4982.0,197.117,197.117,196.886,196.9801,4982.0
2019-08-27 10:25:00,230.45,230.82,230.3,230.81,16399.0,197.1426,197.4591,197.0143,197.4506,16399.0
2019-08-27 10:30:00,230.75,230.98,230.45,230.73,10135.0,197.3993,197.596,197.1426,197.3822,10135.0
2019-08-27 10:35:00,230.63,230.83,230.6,230.71,3601.0,197.2966,197.4677,197.2709,197.365,3601.0
2019-08-27 10:40:00,230.76,231.0,230.69,230.89,5660.0,197.4078,197.6131,197.3479,197.519,5660.0
2019-08-27 10:45:00,230.93,230.93,230.68,230.68,7014.0,197.5532,197.5532,197.3394,197.3394,7014.0
2019-08-27 10:50:00,230.63,230.64,230.32,230.36,5948.0,197.2966,197.3052,197.0314,197.0656,5948.0
2019-08-27 10:55:00,230.4,230.43,230.18,230.3,9889.0,197.0998,197.1255,196.9116,197.0143,9889.0
2019-08-27 11:00:00,230.31,230.31,229.98,230.05,14545.0,197.0229,197.0229,196.7406,196.8004,14545.0
2019-08-27 11:05:00,229.98,230.18,229.81,230.07,5651.0,196.7406,196.9116,196.5951,196.8175,5651.0
2019-08-27 11:10:00,230.16,230.37,230.15,230.37,2213.0,196.8945,197.0742,196.886,197.0742,2213.0
2019-08-27 11:15:00,230.37,230.45,230.09,230.09,6908.0,197.0742,197.1426,196.8347,196.8347,6908.0
2019-08-27 11:20:00,230.09,230.32,230.09,230.27,5709.0,196.8347,197.0314,196.8347,196.9886,5709.0
2019-08-27 11:25:00,230.27,230.78,230.27,230.62,3839.0,196.9886,197.4249,196.9886,197.2881,3839.0
2019-08-27 11:30:00,230.65,230.97,230.65,230.94,2301.0,197.3137,197.5875,197.3137,197.5618,2301.0
2019-08-27 11:35:00,231.03,231.06,230.82,230.82,5460.0,197.6388,197.6645,197.4591,197.4591,5460.0
2019-08-27 11:40:00,230.79,231.07,230.79,231.05,4389.0,197.4335,197.673,197.4335,197.6559,4389.0
2019-08-27 11:45:00,231.06,231.12,230.97,230.98,3343.0,197.6645,197.7158,197.5875,197.596,3343.0
2019-08-27 11:50:00,230.93,230.95,230.74,230.8,2228.0,197.5532,197.5704,197.3907,197.442,2228.0
2019-08-27 11:55:00,230.76,230.91,230.65,230.83,5296.0,197.4078,197.5361,197.3137,197.4677,5296.0
2019-08-27 12:00:00,230.79,231.11,230.79,230.87,6197.0,197.4335,197.7072,197.4335,197.5019,6197.0
2019-08-27 12:05:00,230.95,231.01,230.81,230.94,3636.0,197.5704,197.6217,197.4506,197.5618,3636.0
2019-08-27 12:10:00,230.96,231.06,230.86,230.92,4413.0,197.5789,197.6645,197.4934,197.5447,4413.0
2019-08-27 12:15:00,230.99,231.05,230.93,231.03,3030.0,197.6046,197.6559,197.5532,197.6388,3030.0
2019-08-27 12:20:00,231.07,231.25,231.04,231.25,4212.0,197.673,197.827,197.6473,197.827,4212.0
2019-08-27 12:25:00,231.28,231.31,231.09,231.11,3601.0,197.8527,197.8783,197.6901,197.7072,3601.0
2019-08-27 12:30:00,231.16,231.27,231.01,231.02,3289.0,197.75,197.8441,197.6217,197.6302,3289.0
2019-08-27 12:35:00,230.99,230.99,230.76,230.76,3655.0,197.6046,197.6046,197.4078,197.4078,3655.0
2019-08-27 12:40:00,230.76,230.93,230.63,230.93,3638.0,197.4078,197.5532,197.2966,197.5532,3638.0
2019-08-27 12:45:00,231.0,231.04,230.84,230.84,2171.0,197.6131,197.6473,197.4763,197.4763,2171.0
2019-08-27 12:50:00,230.86,230.86,230.36,230.4,9648.0,197.4934,197.4934,197.0656,197.0998,9648.0
2019-08-27 12:55:00,230.4,230.49,230.38,230.43,3561.0,197.0998,197.1768,197.0827,197.1255,3561.0
2019-08-27 13:00:00,230.42,230.52,230.41,230.5,3823.0,197.117,197.2025,197.1084,197.1854,3823.0
2019-08-27 13:05:00,230.46,230.7,230.37,230.66,3425.0,197.1512,197.3565,197.0742,197.3223,3425.0
2019-08-27 13:10:00,230.66,230.91,230.57,230.81,6207.0,197.3223,197.5361,197.2453,197.4506,6207.0
2019-08-27 13:15:00,230.81,230.82,230.58,230.81,3090.0,197.4506,197.4591,197.2538,197.4506,3090.0
2019-08-27 13:20:00,230.86,230.9,230.77,230.89,2901.0,197.4934,197.5276,197.4164,197.519,2901.0
2019-08-27 13:25:00,230.92,231.05,230.87,231.01,2793.0,197.5447,197.6559,197.5019,197.6217,2793.0
2019-08-27 13:30:00,231.0,231.21,230.94,231.21,5916.0,197.6131,197.7928,197.5618,197.7928,5916.0
2019-08-27 13:35:00,231.23,231.47,231.12,231.18,8626.0,197.8099,198.0152,197.7158,197.7671,8626.0
2019-08-27 13:40:00,231.38,231.65,231.35,231.64,16188.0,197.9382,198.1692,197.9125,198.1606,16188.0
2019-08-27 13:45:00,231.63,231.78,231.43,231.48,61760.0,198.1521,198.2804,197.981,198.0238,61760.0
2019-08-27 13:50:00,231.54,231.56,231.28,231.28,4673.0,198.0751,198.0922,197.8527,197.8527,4673.0
2019-08-27 13:55:00,231.31,231.32,231.06,231.2,12969.0,197.8783,197.8869,197.6645,197.7842,12969.0
2019-08-27 14:00:00,231.2,231.2,230.97,231.01,7547.0,197.7842,197.7842,197.5875,197.6217,7547.0
2019-08-27 14:05:00,231.04,231.13,230.91,230.91,3896.0,197.6473,197.7243,197.5361,197.5361,3896.0
2019-08-27 14:10:00,230.86,230.86,230.36,230.5,4251.0,197.4934,197.4934,197.0656,197.1854,4251.0
2019-08-27 14:15:00,230.53,230.73,230.48,230.65,8695.0,197.2111,197.3822,197.1683,197.3137,8695.0
2019-08-27 14:20:00,230.71,230.75,230.45,230.59,3393.0,197.365,197.3993,197.1426,197.2624,3393.0
2019-08-27 14:25:00,230.65,230.65,230.51,230.52,3358.0,197.3137,197.3137,197.194,197.2025,3358.0
2019-08-27 14:30:00,230.46,230.57,230.37,230.56,2683.0,197.1512,197.2453,197.0742,197.2367,2683.0
2019-08-27 14:35:00,230.59,230.75,230.51,230.68,5380.0,197.2624,197.3993,197.194,197.3394,5380.0
2019-08-27 14:40:00,230.74,230.99,230.71,230.95,11460.0,197.3907,197.6046,197.365,197.5704,11460.0
2019-08-27 14:45:00,230.94,231.03,230.73,230.93,4073.0,197.5618,197.6388,197.3822,197.5532,4073.0
2019-08-27 14:50:00,230.93,231.1,230.83,231.05,4200.0,197.5532,197.6987,197.4677,197.6559,4200.0
2019-08-27 14:55:00,231.0,231.09,230.91,230.94,3800.0,197.6131,197.6901,197.5361,197.5618,3800.0
2019-08-27 15:00:00,230.99,231.16,230.95,231.08,4566.0,197.6046,197.75,197.5704,197.6816,4566.0
2019-08-27 15:05:00,231.09,231.09,230.9,230.95,36764.0,197.6901,197.6901,197.5276,197.5704,36764.0
2019-08-27 15:10:00,230.94,230.94,230.67,230.75,6298.0,197.5618,197.5618,197.3308,197.3993,6298.0
2019-08-27 15:15:00,230.72,230.73,230.51,230.56,3732.0,197.3736,197.3822,197.194,197.2367,3732.0
2019-08-27 15:20:00,230.55,230.55,230.31,230.47,4464.0,197.2282,197.2282,197.0229,197.1597,4464.0
2019-08-27 15:25:00,230.44,230.49,230.13,230.14,4129.0,197.1341,197.1768,196.8689,196.8774,4129.0
2019-08-27 15:30:00,230.21,230.22,230.02,230.17,8074.0,196.9373,196.9459,196.7748,196.9031,8074.0
2019-08-27 15:35:00,230.16,230.2,229.99,230.19,8009.0,196.8945,196.9288,196.7491,196.9202,8009.0
2019-08-27 15:40:00,230.24,230.28,230.01,230.09,12882.0,196.963,196.9972,196.7662,196.8347,12882.0
2019-08-27 15:45:00,230.09,230.38,230.05,230.32,10316.0,196.8347,197.0827,196.8004,197.0314,10316.0
2019-08-27 15:50:00,230.3,230.3,229.78,229.78,23439.0,197.0143,197.0143,196.5695,196.5695,23439.0
2019-08-27 15:55:00,229.85,230.13,229.59,229.79,87198.0,196.6293,196.8689,196.4069,196.578,87198.0
2019-08-28 09:30:00,229.55,230.83,228.58,229.5,35121.0,196.3727,197.4677,195.5429,196.3299,35121.0
2019-08-28 09:35:00,229.27,229.94,228.92,229.5,8302.0,196.1332,196.7063,195.8338,196.3299,8302.0
2019-08-28 09:40:00,229.41,230.14,229.41,229.78,5870.0,196.2529,196.8774,196.2529,196.5695,5870.0
2019-08-28 09:45:00,229.68,230.25,229.65,229.68,4538.0,196.4839,196.9715,196.4582,196.4839,4538.0
2019-08-28 09:50:00,229.82,230.08,229.62,229.77,16832.0,196.6037,196.8261,196.4326,196.5609,16832.0
2019-08-28 09:55:00,229.8,230.17,229.8,230.09,4858.0,196.5866,196.9031,196.5866,196.8347,4858.0
2019-08-28 10:00:00,230.1,230.26,229.74,229.78,23415.0,196.8432,196.9801,196.5352,196.5695,23415.0
2019-08-28 10:05:00,229.84,230.56,229.84,230.35,3733.0,196.6208,197.2367,196.6208,197.0571,3733.0
2019-08-28 10:10:00,230.34,230.69,230.09,230.69,4351.0,197.0485,197.3479,196.8347,197.3479,4351.0
2019-08-28 10:15:00,230.76,231.3,230.76,231.07,4504.0,197.4078,197.8698,197.4078,197.673,4504.0
2019-08-28 10:20:00,231.1,231.21,230.56,230.82,2443.0,197.6987,197.7928,197.2367,197.4591,2443.0
2019-08-28 10:25:00,230.86,231.14,230.73,231.06,26464.0,197.4934,197.7329,197.3822,197.6645,26464.0
2019-08-28 10:30:00,231.01,231.01,230.64,230.66,6445.0,197.6217,197.6217,197.3052,197.3223,6445.0
2019-08-28 10:35:00,230.71,230.76,230.24,230.34,4313.0,197.365,197.4078,196.963,197.0485,4313.0
2019-08-28 10:40:00,230.18,231.53,230.18,231.17,22043.0,196.9116,198.0665,196.9116,197.7586,22043.0
2019-08-28 10:45:00,231.09,231.11,230.5,230.51,2831.0,197.6901,197.7072,197.1854,197.194,2831.0
2019-08-28 10:50:00,230.47,230.47,230.0,230.13,3772.0,197.1597,197.1597,196.7577,196.8689,3772.0
2019-08-28 10:55:00,230.03,230.18,230.03,230.08,2335.0,196.7833,196.9116,196.7833,196.8261,2335.0
2019-08-28 11:00:00,230.18,230.18,229.82,230.03,5292.0,196.9116,196.9116,196.6037,196.7833,5292.0
2019-08-28 11:05:00,229.96,230.08,229.85,229.96,3767.0,196.7234,196.8261,196.6293,196.7234,3767.0
2019-08-28 11:10:00,230.04,230.04,229.83,229.83,2040.0,196.7919,196.7919,196.6122,196.6122,2040.0
2019-08-28 11:15:00,229.92,230.32,229.88,230.2,6600.0,196.6892,197.0314,196.655,196.9288,6600.0
2019-08-28 11:20:00,230.27,230.58,230.2,230.47,7256.0,196.9886,197.2538,196.9288,197.1597,7256.0
2019-08-28 11:25:00,230.5,230.79,230.5,230.5,4501.0,197.1854,197.4335,197.1854,197.1854,4501.0
2019-08-28 11:30:00,230.37,230.43,230.22,230.33,4341.0,197.0742,197.1255,196.9459,197.04,4341.0
2019-08-28 11:35:00,230.41,230.41,230.18,230.33,15825.0,197.1084,197.1084,196.9116,197.04,15825.0
2019-08-28 11:40:00,230.31,230.45,230.21,230.25,9429.0,197.0229,197.1426,196.9373,196.9715,9429.0
2019-08-28 11:45:00,230.23,230.3,230.15,230.22,7064.0,196.9544,197.0143,196.886,196.9459,7064.0
2019-08-28 11:50:00,230.25,230.66,230.23,230.66,7919.0,196.9715,197.3223,196.9544,197.3223,7919.0
2019-08-28 11:55:00,230.7,230.98,230.7,230.84,5365.0,197.3565,197.596,197.3565,197.4763,5365.0
2019-08-28 12:00:00,230.85,231.16,230.85,231.16,12884.0,197.4848,197.75,197.4848,197.75,12884.0
2019-08-28 12:05:00,231.12,231.25,231.08,231.13,20597.0,197.7158,197.827,197.6816,197.7243,20597.0
2019-08-28 12:10:00,231.12,231.12,230.52,230.81,24990.0,197.7158,197.7158,197.2025,197.4506,24990.0
2019-08-28 12:15:00,230.86,230.86,230.65,230.75,8480.0,197.4934,197.4934,197.3137,197.3993,8480.0
2019-08-28 12:20:00,230.74,230.86,230.74,230.76,2064.0,197.3907,197.4934,197.3907,197.4078,2064.0
2019-08-28 12:25:00,230.7,230.97,230.66,230.84,11586.0,197.3565,197.5875,197.3223,197.4763,11586.0
2019-08-28 12:30:00,230.86,230.91,230.79,230.82,3376.0,197.4934,197.5361,197.4335,197.4591,3376.0
2019-08-28 12:35:00,230.87,230.87,230.74,230.75,4539.0,197.5019,197.5019,197.3907,197.3993,4539.0
2019-08-28 12:40:00,230.73,230.73,230.51,230.61,2502.0,197.3822,197.3822,197.194,197.2795,2502.0
2019-08-28 12:45:00,230.67,230.73,230.61,230.61,2704.0,197.3308,197.3822,197.2795,197.2795,2704.0
2019-08-28 12:50:00,230.51,230.7,230.46,230.7,9526.0,197.194,197.3565,197.1512,197.3565,9526.0
2019-08-28 12:55:00,230.7,230.82,230.67,230.79,2103.0,197.3565,197.4591,197.3308,197.4335,2103.0
2019-08-28 13:00:00,230.79,230.79,230.66,230.71,2875.0,197.4335,197.4335,197.3223,197.365,2875.0
2019-08-28 13:05:00,230.64,230.7,230.49,230.67,11685.0,197.3052,197.3565,197.1768,197.3308,11685.0
2019-08-28 13:10:00,230.67,230.67,230.47,230.48,7468.0,197.3308,197.3308,197.1597,197.1683,7468.0
2019-08-28 13:15:00,230.42,230.48,230.32,230.43,5261.0,197.117,197.1683,197.0314,197.1255,5261.0
2019-08-28 13:20:00,230.41,230.43,230.31,230.31,1215.0,197.1084,197.1255,197.0229,197.0229,1215.0
2019-08-28 13:25:00,230.29,230.46,230.29,230.35,2044.0,197.0057,197.1512,197.0057,197.0571,2044.0
2019-08-28 13:30:00,230.36,230.45,230.17,230.36,6246.0,197.0656,197.1426,196.9031,197.0656,6246.0
2019-08-28 13:35:00,230.35,230.35,230.18,230.26,3836.0,197.0571,197.0571,196.9116,196.9801,3836.0
2019-08-28 13:40:00,230.24,230.29,230.19,230.24,2168.0,196.963,197.0057,196.9202,196.963,2168.0
2019-08-28 13:45:00,230.24,230.43,230.24,230.37,3972.0,196.963,197.1255,196.963,197.0742,3972.0
2019-08-28 13:50:00,230.24,230.32,230.12,230.17,3980.0,196.963,197.0314,196.8603,196.9031,3980.0
2019-08-28 13:55:00,230.21,230.24,230.02,230.07,20128.0,196.9373,196.963,196.7748,196.8175,20128.0
2019-08-28 14:00:00,230.02,230.22,230.02,230.2,9875.0,196.7748,196.9459,196.7748,196.9288,9875.0
2019-08-28 14:05:00,230.17,230.22,230.05,230.21,3180.0,196.9031,196.9459,196.8004,196.9373,3180.0
2019-08-28 14:10:00,230.21,230.27,229.95,230.02,53555.0,196.9373,196.9886,196.7149,196.7748,53555.0
2019-08-28 14:15:00,229.97,230.08,229.97,230.03,1803.0,196.732,196.8261,196.732,196.7833,1803.0
2019-08-28 14:20:00,230.07,230.08,229.94,230.06,3580.0,196.8175,196.8261,196.7063,196.809,3580.0
2019-08-28 14:25:00,230.08,230.19,230.02,230.11,8513.0,196.8261,196.9202,196.7748,196.8518,8513.0
2019-08-28 14:30:00,230.16,230.35,230.16,230.34,6293.0,196.8945,197.0571,196.8945,197.0485,6293.0
2019-08-28 14:35:00,230.36,230.45,230.33,230.44,8273.0,197.0656,197.1426,197.04,197.1341,8273.0
2019-08-28 14:40:00,230.45,230.45,230.35,230.35,2912.0,197.1426,197.1426,197.0571,197.0571,2912.0
2019-08-28 14:45:00,230.37,230.56,230.37,230.43,3297.0,197.0742,197.2367,197.0742,197.1255,3297.0
2019-08-28 14:50:00,230.47,230.52,230.42,230.45,3729.0,197.1597,197.2025,197.117,197.1426,3729.0
2019-08-28 14:55:00,230.41,230.48,230.35,230.43,2987.0,197.1084,197.1683,197.0571,197.1255,2987.0
2019-08-28 15:00:00,230.42,230.47,230.31,230.41,3338.0,197.117,197.1597,197.0229,197.1084,3338.0
2019-08-28 15:05:00,230.41,230.46,230.23,230.45,9374.0,197.1084,197.1512,196.9544,197.1426,9374.0
2019-08-28 15:10:00,230.42,230.49,230.28,230.44,7967.0,197.117,197.1768,196.9972,197.1341,7967.0
2019-08-28 15:15:00,230.49,230.54,230.31,230.44,16754.0,197.1768,197.2196,197.0229,197.1341,16754.0
2019-08-28 15:20:00,230.4,230.44,230.29,230.44,4529.0,197.0998,197.1341,197.0057,197.1341,4529.0
2019-08-28 15:25:00,230.46,230.46,230.25,230.26,5218.0,197.1512,197.1512,196.9715,196.9801,5218.0
2019-08-28 15:30:00,230.26,230.29,229.99,229.99,12223.0,196.9801,197.0057,196.7491,196.7491,12223.0
2019-08-28 15:35:00,229.99,230.24,229.94,230.23,5063.0,196.7491,196.963,196.7063,196.9544,5063.0
2019-08-28 15:40:00,230.22,230.33,230.13,230.31,12226.0,196.9459,197.04,196.8689,197.0229,12226.0
2019-08-28 15:45:00,230.31,230.41,230.27,230.3,8454.0,197.0229,197.1084,196.9886,197.0143,8454.0
2019-08-28 15:50:00,230.35,230.4,230.12,230.2,18228.0,197.0571,197.0998,196.8603,196.9288,18228.0
2019-08-28 15:55:00,230.13,230.24,229.89,230.19,40788.0,196.8689,196.963,196.6636,196.9202,40788.0
2019-08-29 09:30:00,231.0,231.5,230.14,230.29,24071.0,197.6131,198.0409,196.8774,197.0057,24071.0
2019-08-29 09:35:00,230.52,231.04,230.44,230.94,6821.0,197.2025,197.6473,197.1341,197.5618,6821.0
2019-08-29 09:40:00,230.87,231.07,230.3,230.39,8804.0,197.5019,197.673,197.0143,197.0913,8804.0
2019-08-29 09:45:00,230.52,230.82,230.42,230.67,10596.0,197.2025,197.4591,197.117,197.3308,10596.0
2019-08-29 09:50:00,230.71,230.73,230.31,230.53,5057.0,197.365,197.3822,197.0229,197.2111,5057.0
2019-08-29 09:55:00,230.57,230.57,229.85,229.99,5543.0,197.2453,197.2453,196.6293,196.7491,5543.0
2019-08-29 10:00:00,230.06,230.28,229.85,230.05,5995.0,196.809,196.9972,196.6293,196.8004,5995.0
2019-08-29 10:05:00,229.99,230.0,229.13,229.24,10814.0,196.7491,196.7577,196.0134,196.1075,10814.0
2019-08-29 10:10:00,229.23,229.58,229.13,229.48,9291.0,196.099,196.3984,196.0134,196.3128,9291.0
2019-08-29 10:15:00,229.75,229.75,229.32,229.64,7800.0,196.5438,196.5438,196.1759,196.4497,7800.0
2019-08-29 10:20:00,229.66,229.94,229.66,229.86,3950.0,196.4668,196.7063,196.4668,196.6379,3950.0
2019-08-29 10:25:00,230.02,230.33,229.88,230.31,4481.0,196.7748,197.04,196.655,197.0229,4481.0
2019-08-29 10:30:00,230.25,230.81,230.24,230.79,4254.0,196.9715,197.4506,196.963,197.4335,4254.0
2019-08-29 10:35:00,230.85,230.85,230.17,230.25,2820.0,197.4848,197.4848,196.9031,196.9715,2820.0
2019-08-29 10:40:00,230.26,230.35,229.96,230.11,3238.0,196.9801,197.0571,196.7234,196.8518,3238.0
2019-08-29 10:45:00,230.09,230.22,229.88,229.97,2384.0,196.8347,196.9459,196.655,196.732,2384.0
2019-08-29 10:50:00,230.03,230.17,230.02,230.03,1488.0,196.7833,196.9031,196.7748,196.7833,1488.0
2019-08-29 10:55:00,230.01,230.72,229.98,230.72,4874.0,196.7662,197.3736,196.7406,197.3736,4874.0
2019-08-29 11:00:00,230.6,230.64,230.41,230.48,4574.0,197.2709,197.3052,197.1084,197.1683,4574.0
2019-08-29 11:05:00,230.48,230.48,230.32,230.4,3373.0,197.1683,197.1683,197.0314,197.0998,3373.0
2019-08-29 11:10:00,230.52,230.6,230.35,230.4,3664.0,197.2025,197.2709,197.0571,197.0998,3664.0
2019-08-29 11:15:00,230.5,230.5,230.23,230.27,2883.0,197.1854,197.1854,196.9544,196.9886,2883.0
2019-08-29 11:20:00,230.3,230.47,230.25,230.36,5010.0,197.0143,197.1597,196.9715,197.0656,5010.0
2019-08-29 11:25:00,230.45,230.45,230.2,230.29,3351.0,197.1426,197.1426,196.9288,197.0057,3351.0
2019-08-29 11:30:00,230.29,230.62,230.29,230.54,9852.0,197.0057,197.2881,197.0057,197.2196,9852.0
2019-08-29 11:35:00,230.52,230.85,230.52,230.67,18930.0,197.2025,197.4848,197.2025,197.3308,18930.0
2019-08-29 11:40:00,230.61,230.79,230.55,230.77,8051.0,197.2795,197.4335,197.2282,197.4164,8051.0
2019-08-29 11:45:00,230.74,230.8,230.65,230.66,3815.0,197.3907,197.442,197.3137,197.3223,3815.0
2019-08-29 11:50:00,230.71,230.71,230.57,230.59,3153.0,197.365,197.365,197.2453,197.2624,3153.0
2019-08-29 11:55:00,230.65,231.02,230.58,230.91,4719.0,197.3137,197.6302,197.2538,197.5361,4719.0
2019-08-29 12:00:00,231.0,231.11,230.93,231.04,3911.0,197.6131,197.7072,197.5532,197.6473,3911.0
2019-08-29 12:05:00,231.03,231.04,230.88,230.88,3275.0,197.6388,197.6473,197.5105,197.5105,3275.0
2019-08-29 12:10:00,230.95,231.09,230.91,230.95,4659.0,197.5704,197.6901,197.5361,197.5704,4659.0
2019-08-29 12:15:00,230.96,231.06,230.92,230.92,3296.0,197.5789,197.6645,197.5447,197.5447,3296.0
2019-08-29 12:20:00,230.95,231.05,230.93,231.02,2457.0,197.5704,197.6559,197.5532,197.6302,2457.0
2019-08-29 12:25:00,231.03,231.06,230.92,230.92,3828.0,197.6388,197.6645,197.5447,197.5447,3828.0
2019-08-29 12:30:00,230.94,231.13,230.79,231.13,5414.0,197.5618,197.7243,197.4335,197.7243,5414.0
2019-08-29 12:35:00,231.18,231.36,231.17,231.24,3723.0,197.7671,197.9211,197.7586,197.8184,3723.0
2019-08-29 12:40:00,231.24,231.35,231.15,231.19,4626.0,197.8184,197.9125,197.7414,197.7757,4626.0
2019-08-29 12:45:00,231.21,231.24,231.03,231.15,3651.0,197.7928,197.8184,197.6388,197.7414,3651.0
2019-08-29 12:50:00,231.15,231.25,231.09,231.17,2000.0,197.7414,197.827,197.6901,197.7586,2000.0
2019-08-29 12:55:00,231.22,231.26,231.15,231.17,3667.0,197.8013,197.8356,197.7414,197.7586,3667.0
2019-08-29 13:00:00,231.06,231.06,230.81,230.92,3123.0,197.6645,197.6645,197.4506,197.5447,3123.0
2019-08-29 13:05:00,230.94,230.97,230.78,230.9,5558.0,197.5618,197.5875,197.4249,197.5276,5558.0
2019-08-29 13:10:00,230.89,231.12,230.78,230.78,8226.0,197.519,197.7158,197.4249,197.4249,8226.0
2019-08-29 13:15:00,230.84,230.92,230.67,230.75,3497.0,197.4763,197.5447,197.3308,197.3993,3497.0
2019-08-29 13:20:00,230.78,230.78,230.69,230.71,3801.0,197.4249,197.4249,197.3479,197.365,3801.0
2019-08-29 13:25:00,230.72,230.72,230.54,230.54,6247.0,197.3736,197.3736,197.2196,197.2196,6247.0
2019-08-29 13:30:00,230.5,230.7,230.44,230.7,6743.0,197.1854,197.3565,197.1341,197.3565,6743.0
2019-08-29 13:35:00,230.7,230.73,230.59,230.64,6613.0,197.3565,197.3822,197.2624,197.3052,6613.0
2019-08-29 13:40:00,230.68,230.72,230.63,230.69,6047.0,197.3394,197.3736,197.2966,197.3479,6047.0
2019-08-29 13:45:00,230.63,230.73,230.61,230.71,9614.0,197.2966,197.3822,197.2795,197.365,9614.0
2019-08-29 13:50:00,230.69,230.73,230.64,230.64,17489.0,197.3479,197.3822,197.3052,197.3052,17489.0
2019-08-29 13:55:00,230.64,230.73,230.52,230.64,12237.0,197.3052,197.3822,197.2025,197.3052,12237.0
2019-08-29 14:00:00,230.61,230.73,230.61,230.7,11876.0,197.2795,197.3822,197.2795,197.3565,11876.0
2019-08-29 14:05:00,230.72,230.76,230.63,230.7,5777.0,197.3736,197.4078,197.2966,197.3565,5777.0
2019-08-29 14:10:00,230.73,231.03,230.67,231.03,6121.0,197.3822,197.6388,197.3308,197.6388,6121.0
2019-08-29 14:15:00,231.07,231.07,230.69,230.79,4461.0,197.673,197.673,197.3479,197.4335,4461.0
2019-08-29 14:20:00,230.69,230.76,230.61,230.61,2800.0,197.3479,197.4078,197.2795,197.2795,2800.0
2019-08-29 14:25:00,230.63,230.66,230.39,230.65,5768.0,197.2966,197.3223,197.0913,197.3137,5768.0
2019-08-29 14:30:00,230.67,230.83,230.63,230.72,13663.0,197.3308,197.4677,197.2966,197.3736,13663.0
2019-08-29 14:35:00,230.75,230.8,230.73,230.8,4610.0,197.3993,197.442,197.3822,197.442,4610.0
2019-08-29 14:40:00,230.8,230.84,230.74,230.76,3726.0,197.442,197.4763,197.3907,197.4078,3726.0
2019-08-29 14:45:00,230.81,230.92,230.71,230.84,9241.0,197.4506,197.5447,197.365,197.4763,9241.0
2019-08-29 14:50:00,230.84,230.87,230.74,230.76,3965.0,197.4763,197.5019,197.3907,197.4078,3965.0
2019-08-29 14:55:00,230.79,230.94,230.71,230.9,8293.0,197.4335,197.5618,197.365,197.5276,8293.0
2019-08-29 15:00:00,230.9,231.01,230.67,230.88,9945.0,197.5276,197.6217,197.3308,197.5105,9945.0
2019-08-29 15:05:00,230.86,230.9,230.74,230.78,4762.0,197.4934,197.5276,197.3907,197.4249,4762.0
2019-08-29 15:10:00,230.81,230.83,230.53,230.64,19185.0,197.4506,197.4677,197.2111,197.3052,19185.0
2019-08-29 15:15:00,230.64,230.66,230.58,230.65,4100.0,197.3052,197.3223,197.2538,197.3137,4100.0
2019-08-29 15:20:00,230.67,230.67,230.39,230.49,5964.0,197.3308,197.3308,197.0913,197.1768,5964.0
2019-08-29 15:25:00,230.48,230.48,230.27,230.29,2729.0,197.1683,197.1683,196.9886,197.0057,2729.0
2019-08-29 15:30:00,230.28,230.38,230.1,230.1,6826.0,196.9972,197.0827,196.8432,196.8432,6826.0
2019-08-29 15:35:00,230.12,230.27,230.12,230.25,5947.0,196.8603,196.9886,196.8603,196.9715,5947.0
2019-08-29 15:40:00,230.24,230.29,230.21,230.22,5231.0,196.963,197.0057,196.9373,196.9459,5231.0
2019-08-29 15:45:00,230.21,230.4,230.11,230.39,10764.0,196.9373,197.0998,196.8518,197.0913,10764.0
2019-08-29 15:50:00,230.39,230.48,230.2,230.26,13468.0,197.0913,197.1683,196.9288,196.9801,13468.0
2019-08-29 15:55:00,230.26,230.5,230.18,230.41,40937.0,196.9801,197.1854,196.9116,197.1084,40937.0
2019-08-30 09:30:00,231.49,231.67,230.56,231.1,26863.0,198.0323,198.1863,197.2367,197.6987,26863.0
2019-08-30 09:35:00,231.0,231.18,230.6,230.66,3203.0,197.6131,197.7671,197.2709,197.3223,3203.0
2019-08-30 09:40:00,230.55,230.55,230.18,230.28,5334.0,197.2282,197.2282,196.9116,196.9972,5334.0
2019-08-30 09:45:00,230.45,230.45,230.17,230.32,2800.0,197.1426,197.1426,196.9031,197.0314,2800.0
2019-08-30 09:50:00,230.44,230.61,230.28,230.28,4643.0,197.1341,197.2795,196.9972,196.9972,4643.0
2019-08-30 09:55:00,230.14,230.26,229.8,230.19,5263.0,196.8774,196.9801,196.5866,196.9202,5263.0
2019-08-30 10:00:00,230.28,230.82,230.27,230.8,4165.0,196.9972,197.4591,196.9886,197.442,4165.0
2019-08-30 10:05:00,230.79,231.01,230.47,230.51,10213.0,197.4335,197.6217,197.1597,197.194,10213.0
2019-08-30 10:10:00,230.58,230.62,229.92,230.61,9802.0,197.2538,197.2881,196.6892,197.2795,9802.0
2019-08-30 10:15:00,230.54,231.0,230.53,230.94,6680.0,197.2196,197.6131,197.2111,197.5618,6680.0
2019-08-30 10:20:00,230.87,231.09,230.68,231.0,5464.0,197.5019,197.6901,197.3394,197.6131,5464.0
2019-08-30 10:25:00,230.96,231.07,230.84,230.94,5406.0,197.5789,197.673,197.4763,197.5618,5406.0
2019-08-30 10:30:00,230.89,231.0,230.71,230.82,2467.0,197.519,197.6131,197.365,197.4591,2467.0
2019-08-30 10:35:00,230.87,230.9,230.65,230.81,9323.0,197.5019,197.5276,197.3137,197.4506,9323.0
2019-08-30 10:40:00,230.72,230.81,230.5,230.53,6934.0,197.3736,197.4506,197.1854,197.2111,6934.0
2019-08-30 10:45:00,230.42,230.6,230.33,230.33,3627.0,197.117,197.2709,197.04,197.04,3627.0
2019-08-30 10:50:00,230.32,230.43,230.21,230.35,3205.0,197.0314,197.1255,196.9373,197.0571,3205.0
2019-08-30 10:55:00,230.33,230.33,230.15,230.3,2098.0,197.04,197.04,196.886,197.0143,2098.0
2019-08-30 11:00:00,230.24,230.24,229.91,229.92,7059.0,196.963,196.963,196.6807,196.6892,7059.0
2019-08-30 11:05:00,229.87,230.07,229.77,229.85,5197.0,196.6465,196.8175,196.5609,196.6293,5197.0
2019-08-30 11:10:00,230.0,230.15,229.56,229.81,6261.0,196.7577,196.886,196.3813,196.5951,6261.0
2019-08-30 11:15:00,229.91,229.99,229.32,229.38,3131.0,196.6807,196.7491,196.1759,196.2273,3131.0
2019-08-30 11:20:00,229.31,229.39,229.06,229.15,3918.0,196.1674,196.2358,195.9535,196.0305,3918.0
2019-08-30 11:25:00,229.12,229.28,229.09,229.28,4501.0,196.0048,196.1417,195.9792,196.1417,4501.0
2019-08-30 11:30:00,229.23,229.64,229.23,229.63,7841.0,196.099,196.4497,196.099,196.4411,7841.0
2019-08-30 11:35:00,229.63,229.9,229.63,229.68,3208.0,196.4411,196.6721,196.4411,196.4839,3208.0
2019-08-30 11:40:00,229.61,229.66,229.4,229.5,25401.0,196.424,196.4668,196.2444,196.3299,25401.0
2019-08-30 11:45:00,229.46,229.58,229.44,229.57,4165.0,196.2957,196.3984,196.2786,196.3898,4165.0
2019-08-30 11:50:00,229.52,229.56,229.38,229.46,3478.0,196.347,196.3813,196.2273,196.2957,3478.0
2019-08-30 11:55:00,229.54,229.64,229.44,229.52,1150.0,196.3641,196.4497,196.2786,196.347,1150.0
2019-08-30 12:00:00,229.58,229.93,229.58,229.93,700.0,196.3984,196.6978,196.3984,196.6978,700.0
2019-08-30 12:05:00,229.93,229.98,229.66,229.66,2105.0,196.6978,196.7406,196.4668,196.4668,2105.0
2019-08-30 12:10:00,229.7,229.88,229.58,229.72,2100.0,196.501,196.655,196.3984,196.5181,2100.0
2019-08-30 12:15:00,229.68,229.73,229.56,229.68,2617.0,196.4839,196.5267,196.3813,196.4839,2617.0
2019-08-30 12:20:00,229.76,229.82,229.73,229.82,700.0,196.5523,196.6037,196.5267,196.6037,700.0
2019-08-30 12:25:00,229.84,229.97,229.76,229.97,1018.0,196.6208,196.732,196.5523,196.732,1018.0
2019-08-30 12:30:00,230.0,230.06,229.98,230.04,2800.0,196.7577,196.809,196.7406,196.7919,2800.0
2019-08-30 12:35:00,229.92,229.93,229.92,229.92,225.0,196.6892,196.6978,196.6892,196.6892,225.0
2019-08-30 12:40:00,229.94,229.94,229.89,229.89,400.0,196.7063,196.7063,196.6636,196.6636,400.0
2019-08-30 12:45:00,229.87,229.89,229.8,229.81,2160.0,196.6465,196.6636,196.5866,196.5951,2160.0
2019-08-30 12:50:00,229.87,229.89,229.4,229.59,6455.0,196.6465,196.6636,196.2444,196.4069,6455.0
2019-08-30 12:55:00,229.59,229.78,229.58,229.7,1705.0,196.4069,196.5695,196.3984,196.501,1705.0
2019-08-30 13:00:00,229.81,229.83,229.72,229.78,2532.0,196.5951,196.6122,196.5181,196.5695,2532.0
2019-08-30 13:05:00,229.77,229.77,229.66,229.69,4309.0,196.5609,196.5609,196.4668,196.4925,4309.0
2019-08-30 13:10:00,229.64,229.7,229.54,229.63,1450.0,196.4497,196.501,196.3641,196.4411,1450.0
2019-08-30 13:15:00,229.55,229.71,229.55,229.64,3898.0,196.3727,196.5096,196.3727,196.4497,3898.0
2019-08-30 13:20:00,229.68,229.86,229.68,229.83,1356.0,196.4839,196.6379,196.4839,196.6122,1356.0
2019-08-30 13:25:00,229.83,229.88,229.78,229.84,7317.0,196.6122,196.655,196.5695,196.6208,7317.0
2019-08-30 13:30:00,229.81,229.96,229.81,229.93,4696.0,196.5951,196.7234,196.5951,196.6978,4696.0
2019-08-30 13:35:00,229.93,230.05,229.85,229.97,4423.0,196.6978,196.8004,196.6293,196.732,4423.0
2019-08-30 13:40:00,229.99,230.0,229.91,229.93,5300.0,196.7491,196.7577,196.6807,196.6978,5300.0
2019-08-30 13:45:00,229.96,230.09,229.95,230.09,3305.0,196.7234,196.8347,196.7149,196.8347,3305.0
2019-08-30 13:50:00,230.07,230.19,229.97,230.06,6138.0,196.8175,196.9202,196.732,196.809,6138.0
2019-08-30 13:55:00,230.07,230.1,229.93,229.97,908.0,196.8175,196.8432,196.6978,196.732,908.0
2019-08-30 14:00:00,230.02,230.15,229.96,230.02,5175.0,196.7748,196.886,196.7234,196.7748,5175.0
2019-08-30 14:05:00,230.04,230.04,229.97,230.01,2900.0,196.7919,196.7919,196.732,196.7662,2900.0
2019-08-30 14:10:00,230.04,230.13,230.02,230.1,1303.0,196.7919,196.8689,196.7748,196.8432,1303.0
2019-08-30 14:15:00,230.17,230.31,230.15,230.31,2121.0,196.9031,197.0229,196.886,197.0229,2121.0
2019-08-30 14:20:00,230.4,230.41,230.31,230.36,3778.0,197.0998,197.1084,197.0229,197.0656,3778.0
2019-08-30 14:25:00,230.46,230.47,230.26,230.27,5750.0,197.1512,197.1597,196.9801,196.9886,5750.0
2019-08-30 14:30:00,230.25,230.25,230.05,230.08,4663.0,196.9715,196.9715,196.8004,196.8261,4663.0
2019-08-30 14:35:00,230.14,230.23,230.04,230.23,2100.0,196.8774,196.9544,196.7919,196.9544,2100.0
2019-08-30 14:40:00,230.11,230.2,229.98,230.19,4515.0,196.8518,196.9288,196.7406,196.9202,4515.0
2019-08-30 14:45:00,230.17,230.25,230.12,230.2,4143.0,196.9031,196.9715,196.8603,196.9288,4143.0
2019-08-30 14:50:00,230.16,230.33,230.06,230.33,5294.0,196.8945,197.04,196.809,197.04,5294.0
2019-08-30 14:55:00,230.35,230.49,230.32,230.32,4935.0,197.0571,197.1768,197.0314,197.0314,4935.0
2019-08-30 15:00:00,230.27,230.4,230.19,230.37,5943.0,196.9886,197.0998,196.9202,197.0742,5943.0
2019-08-30 15:05:00,230.4,230.47,230.31,230.42,3740.0,197.0998,197.1597,197.0229,197.117,3740.0
2019-08-30 15:10:00,230.46,230.48,230.13,230.23,8009.0,197.1512,197.1683,196.8689,196.9544,8009.0
2019-08-30 15:15:00,230.18,230.18,229.94,229.96,4053.0,196.9116,196.9116,196.7063,196.7234,4053.0
2019-08-30 15:20:00,230.02,230.17,230.02,230.15,2282.0,196.7748,196.9031,196.7748,196.886,2282.0
2019-08-30 15:25:00,230.23,230.41,230.17,230.34,5698.0,196.9544,197.1084,196.9031,197.0485,5698.0
2019-08-30 15:30:00,230.38,230.63,230.37,230.56,6489.0,197.0827,197.2966,197.0742,197.2367,6489.0
2019-08-30 15:35:00,230.55,230.59,230.28,230.28,5800.0,197.2282,197.2624,196.9972,196.9972,5800.0
2019-08-30 15:40:00,230.28,230.35,230.01,230.12,9834.0,196.9972,197.0571,196.7662,196.8603,9834.0
2019-08-30 15:45:00,230.12,230.44,229.95,230.4,15731.0,196.8603,197.1341,196.7149,197.0998,15731.0
2019-08-30 15:50:00,230.4,230.44,230.16,230.4,35109.0,197.0998,197.1341,196.8945,197.0998,35109.0
2019-08-30 15:55:00,230.47,230.73,230.03,230.1,109721.0,197.1597,197.3822,196.7833,196.8432,109721.0
2019-09-03 09:30:00,230.6,233.0,230.19,231.46,59108.0,197.2709,199.3241,196.9202,198.0066,59108.0
2019-09-03 09:35:00,231.32,231.93,231.18,231.78,23807.0,197.8869,198.4087,197.7671,198.2804,23807.0
2019-09-03 09:40:00,231.77,232.29,231.68,231.94,14816.0,198.2718,198.7167,198.1948,198.4173,14816.0
2019-09-03 09:45:00,232.09,232.35,231.78,232.19,18453.0,198.5456,198.768,198.2804,198.6311,18453.0
2019-09-03 09:50:00,232.34,232.61,232.14,232.25,13916.0,198.7595,198.9904,198.5884,198.6825,13916.0
2019-09-03 09:55:00,232.4,232.74,232.4,232.74,8110.0,198.8108,199.1016,198.8108,199.1016,8110.0
2019-09-03 10:00:00,232.77,233.09,232.42,233.0,18748.0,199.1273,199.4011,198.8279,199.3241,18748.0
2019-09-03 10:05:00,233.08,233.33,232.73,232.92,11219.0,199.3925,199.6064,199.0931,199.2556,11219.0
2019-09-03 10:10:00,233.01,233.17,232.72,232.89,10848.0,199.3326,199.4695,199.0845,199.23,10848.0
2019-09-03 10:15:00,232.88,233.67,232.83,233.58,10523.0,199.2214,199.8972,199.1786,199.8202,10523.0
2019-09-03 10:20:00,233.57,233.61,233.35,233.58,5999.0,199.8117,199.8459,199.6235,199.8202,5999.0
2019-09-03 10:25:00,233.53,233.89,233.46,233.8,15254.0,199.7775,200.0854,199.7176,200.0084,15254.0
2019-09-03 10:30:00,233.78,234.24,233.5,233.69,16043.0,199.9913,200.3848,199.7518,199.9143,16043.0
2019-09-03 10:35:00,233.77,234.52,233.77,234.45,12134.0,199.9828,200.6244,199.9828,200.5645,12134.0
2019-09-03 10:40:00,234.53,234.88,234.39,234.73,18453.0,200.6329,200.9323,200.5132,200.804,18453.0
2019-09-03 10:45:00,234.79,235.08,234.73,234.94,15096.0,200.8554,201.1034,200.804,200.9837,15096.0
2019-09-03 10:50:00,234.88,235.12,234.81,234.99,9966.0,200.9323,201.1377,200.8725,201.0264,9966.0
2019-09-03 10:55:00,234.94,235.24,234.94,235.07,10882.0,200.9837,201.2403,200.9837,201.0949,10882.0
2019-09-03 11:00:00,234.98,235.51,234.97,235.38,17695.0,201.0179,201.4713,201.0093,201.3601,17695.0
2019-09-03 11:05:00,235.46,235.98,235.45,235.67,21023.0,201.4285,201.8734,201.42,201.6082,21023.0
2019-09-03 11:10:00,235.66,236.18,235.66,236.0,24106.0,201.5996,202.0445,201.5996,201.8905,24106.0
2019-09-03 11:15:00,235.95,236.0,235.69,235.91,23472.0,201.8477,201.8905,201.6253,201.8135,23472.0
2019-09-03 11:20:00,235.96,236.16,235.78,236.14,10464.0,201.8563,202.0273,201.7023,202.0102,10464.0
2019-09-03 11:25:00,236.19,236.37,235.63,235.85,18661.0,202.053,202.207,201.5739,201.7621,18661.0
2019-09-03 11:30:00,235.93,236.13,235.72,236.05,14975.0,201.8306,202.0017,201.6509,201.9332,14975.0
2019-09-03 11:35:00,236.06,236.44,236.04,236.18,13855.0,201.9418,202.2669,201.9247,202.0445,13855.0
2019-09-03 11:40:00,236.2,236.48,236.15,236.34,14225.0,202.0616,202.3011,202.0188,202.1813,14225.0
2019-09-03 11:45:00,236.35,236.98,236.31,236.79,18731.0,202.1899,202.7288,202.1557,202.5663,18731.0
2019-09-03 11:50:00,236.77,237.3,236.75,237.12,19943.0,202.5492,203.0026,202.5321,202.8486,19943.0
2019-09-03 11:55:00,237.13,237.24,236.96,237.17,19717.0,202.8571,202.9513,202.7117,202.8914,19717.0
2019-09-03 12:00:00,237.17,237.45,236.8,236.87,16493.0,202.8914,203.1309,202.5748,202.6347,16493.0
2019-09-03 12:05:00,236.79,237.04,236.4,236.4,8857.0,202.5663,202.7802,202.2327,202.2327,8857.0
2019-09-03 12:10:00,236.41,236.71,236.32,236.63,9512.0,202.2412,202.4979,202.1642,202.4294,9512.0
2019-09-03 12:15:00,236.66,236.7,236.39,236.56,8191.0,202.4551,202.4893,202.2241,202.3695,8191.0
2019-09-03 12:20:00,236.64,236.76,236.25,236.26,9544.0,202.438,202.5406,202.1043,202.1129,9544.0
2019-09-03 12:25:00,236.27,236.64,236.26,236.57,8129.0,202.1214,202.438,202.1129,202.3781,8129.0
2019-09-03 12:30:00,236.51,236.57,236.25,236.35,6747.0,202.3268,202.3781,202.1043,202.1899,6747.0
2019-09-03 12:35:00,236.38,236.57,236.37,236.49,49461.0,202.2155,202.3781,202.207,202.3096,49461.0
2019-09-03 12:40:00,236.58,236.9,236.57,236.87,6443.0,202.3866,202.6604,202.3781,202.6347,6443.0
2019-09-03 12:45:00,236.82,236.96,236.81,236.88,9208.0,202.592,202.7117,202.5834,202.6433,9208.0
2019-09-03 12:50:00,236.82,236.92,236.64,236.64,7366.0,202.592,202.6775,202.438,202.438,7366.0
2019-09-03 12:55:00,236.6,236.69,236.43,236.55,9926.0,202.4038,202.4807,202.2583,202.361,9926.0
2019-09-03 13:00:00,236.51,236.51,236.15,236.16,7044.0,202.3268,202.3268,202.0188,202.0273,7044.0
2019-09-03 13:05:00,236.12,236.12,235.99,235.99,5698.0,201.9931,201.9931,201.8819,201.8819,5698.0
2019-09-03 13:10:00,235.99,236.08,235.89,235.96,6761.0,201.8819,201.9589,201.7964,201.8563,6761.0
2019-09-03 13:15:00,235.98,235.98,235.77,235.89,2704.0,201.8734,201.8734,201.6937,201.7964,2704.0
2019-09-03 13:20:00,235.88,235.88,235.63,235.81,5546.0,201.7878,201.7878,201.5739,201.7279,5546.0
2019-09-03 13:25:00,235.86,235.9,235.83,235.84,2762.0,201.7707,201.8049,201.745,201.7536,2762.0
2019-09-03 13:30:00,235.86,235.86,235.62,235.73,7664.0,201.7707,201.7707,201.5654,201.6595,7664.0
2019-09-03 13:35:00,235.76,236.07,235.76,236.01,14827.0,201.6852,201.9504,201.6852,201.899,14827.0
2019-09-03 13:40:00,236.01,236.1,235.76,235.93,11751.0,201.899,201.976,201.6852,201.8306,11751.0
2019-09-03 13:45:00,236.0,236.01,235.62,235.71,6803.0,201.8905,201.899,201.5654,201.6424,6803.0
2019-09-03 13:50:00,235.71,235.76,235.64,235.7,6135.0,201.6424,201.6852,201.5825,201.6338,6135.0
2019-09-03 13:55:00,235.74,235.87,235.64,235.66,6885.0,201.668,201.7793,201.5825,201.5996,6885.0
2019-09-03 14:00:00,235.64,235.77,235.56,235.77,3559.0,201.5825,201.6937,201.5141,201.6937,3559.0
2019-09-03 14:05:00,235.79,236.08,235.73,236.08,6506.0,201.7108,201.9589,201.6595,201.9589,6506.0
2019-09-03 14:10:00,236.07,236.07,235.7,235.75,5820.0,201.9504,201.9504,201.6338,201.6766,5820.0
2019-09-03 14:15:00,235.74,235.78,235.6,235.7,5398.0,201.668,201.7023,201.5483,201.6338,5398.0
2019-09-03 14:20:00,235.78,236.03,235.77,235.96,9241.0,201.7023,201.9161,201.6937,201.8563,9241.0
2019-09-03 14:25:00,235.99,236.04,235.93,236.04,5283.0,201.8819,201.9247,201.8306,201.9247,5283.0
2019-09-03 14:30:00,236.01,236.15,235.9,235.9,7695.0,201.899,202.0188,201.8049,201.8049,7695.0
2019-09-03 14:35:00,235.9,236.35,235.88,236.35,4557.0,201.8049,202.1899,201.7878,202.1899,4557.0
2019-09-03 14:40:00,236.28,236.37,236.07,236.34,9398.0,202.13,202.207,201.9504,202.1813,9398.0
2019-09-03 14:45:00,236.45,236.49,236.28,236.49,5140.0,202.2754,202.3096,202.13,202.3096,5140.0
2019-09-03 14:50:00,236.47,236.61,236.36,236.47,6107.0,202.2925,202.4123,202.1984,202.2925,6107.0
2019-09-03 14:55:00,236.46,236.55,236.43,236.51,5727.0,202.284,202.361,202.2583,202.3268,5727.0
2019-09-03 15:00:00,236.52,236.52,236.29,236.44,13167.0,202.3353,202.3353,202.1386,202.2669,13167.0
2019-09-03 15:05:00,236.45,236.77,236.37,236.77,10641.0,202.2754,202.5492,202.207,202.5492,10641.0
2019-09-03 15:10:00,236.77,236.94,236.68,236.7,12924.0,202.5492,202.6946,202.4722,202.4893,12924.0
2019-09-03 15:15:00,236.66,236.8,236.4,236.75,9030.0,202.4551,202.5748,202.2327,202.5321,9030.0
2019-09-03 15:20:00,236.75,236.97,236.7,236.96,13642.0,202.5321,202.7203,202.4893,202.7117,13642.0
2019-09-03 15:25:00,237.0,237.09,236.85,236.85,15562.0,202.7459,202.8229,202.6176,202.6176,15562.0
2019-09-03 15:30:00,236.87,237.0,236.64,237.0,13583.0,202.6347,202.7459,202.438,202.7459,13583.0
2019-09-03 15:35:00,237.02,237.34,237.02,237.27,16218.0,202.763,203.0368,202.763,202.9769,16218.0
2019-09-03 15:40:00,237.28,237.35,237.07,237.26,15623.0,202.9855,203.0454,202.8058,202.9684,15623.0
2019-09-03 15:45:00,237.3,237.5,237.13,237.15,21244.0,203.0026,203.1737,202.8571,202.8743,21244.0
2019-09-03 15:50:00,237.17,237.48,237.16,237.48,38926.0,202.8914,203.1566,202.8828,203.1566,38926.0
2019-09-03 15:55:00,237.45,237.9,237.37,237.8,79632.0,203.1309,203.5159,203.0625,203.4303,79632.0
2019-09-04 09:30:00,238.23,239.51,238.23,238.7,48541.0,203.7982,204.8932,203.7982,204.2002,48541.0
2019-09-04 09:35:00,238.93,239.19,237.97,238.47,22265.0,204.397,204.6194,203.5757,204.0035,22265.0
2019-09-04 09:40:00,238.74,239.85,238.6,239.45,15072.0,204.2345,205.184,204.1147,204.8418,15072.0
2019-09-04 09:45:00,239.61,239.93,239.42,239.61,12850.0,204.9787,205.2525,204.8162,204.9787,12850.0
2019-09-04 09:50:00,239.67,240.18,239.21,239.52,15359.0,205.03,205.4663,204.6365,204.9017,15359.0
2019-09-04 09:55:00,239.43,239.89,239.3,239.56,11340.0,204.8247,205.2182,204.7135,204.9359,11340.0
2019-09-04 10:00:00,239.5,239.63,238.99,239.28,9480.0,204.8846,204.9958,204.4483,204.6964,9480.0
2019-09-04 10:05:00,239.17,239.59,239.01,239.16,10923.0,204.6023,204.9616,204.4654,204.5937,10923.0
2019-09-04 10:10:00,239.16,239.36,238.84,238.98,7891.0,204.5937,204.7648,204.32,204.4398,7891.0
2019-09-04 10:15:00,238.91,239.4,238.85,239.18,9438.0,204.3799,204.7991,204.3286,204.6109,9438.0
2019-09-04 10:20:00,239.19,239.39,238.95,239.29,5580.0,204.6194,204.7905,204.4141,204.705,5580.0
2019-09-04 10:25:00,239.3,239.69,239.3,239.55,6194.0,204.7135,205.0471,204.7135,204.9274,6194.0
2019-09-04 10:30:00,239.55,240.07,239.55,240.03,18062.0,204.9274,205.3722,204.9274,205.338,18062.0
2019-09-04 10:35:00,239.97,240.43,239.87,240.31,14148.0,205.2867,205.6802,205.2011,205.5775,14148.0
2019-09-04 10:40:00,240.29,240.73,240.14,240.25,12000.0,205.5604,205.9368,205.4321,205.5262,12000.0
2019-09-04 10:45:00,240.3,240.51,240.11,240.13,7487.0,205.569,205.7486,205.4064,205.4236,7487.0
2019-09-04 10:50:00,240.17,240.4,240.1,240.11,5888.0,205.4578,205.6545,205.3979,205.4064,5888.0
2019-09-04 10:55:00,240.16,240.64,240.15,240.63,8282.0,205.4492,205.8598,205.4407,205.8513,8282.0
2019-09-04 11:00:00,240.67,240.93,240.48,240.92,10139.0,205.8855,206.1079,205.723,206.0994,10139.0
2019-09-04 11:05:00,240.93,241.13,240.65,240.65,14556.0,206.1079,206.279,205.8684,205.8684,14556.0
2019-09-04 11:10:00,240.68,240.68,240.37,240.44,7120.0,205.8941,205.8941,205.6289,205.6887,7120.0
2019-09-04 11:15:00,240.39,240.53,240.09,240.51,12742.0,205.646,205.7657,205.3893,205.7486,12742.0
2019-09-04 11:20:00,240.43,240.79,240.43,240.61,4603.0,205.6802,205.9882,205.6802,205.8342,4603.0
2019-09-04 11:25:00,240.66,241.43,240.62,241.18,15995.0,205.877,206.5357,205.8427,206.3218,15995.0
2019-09-04 11:30:00,241.26,241.26,240.97,241.12,12737.0,206.3902,206.3902,206.1421,206.2705,12737.0
2019-09-04 11:35:00,241.19,241.56,240.84,241.53,18988.0,206.3303,206.6469,206.0309,206.6212,18988.0
2019-09-04 11:40:00,241.51,241.83,241.3,241.42,10997.0,206.6041,206.8778,206.4245,206.5271,10997.0
2019-09-04 11:45:00,241.49,241.54,241.32,241.51,9196.0,206.587,206.6298,206.4416,206.6041,9196.0
2019-09-04 11:50:00,241.56,242.0,241.51,241.74,10244.0,206.6469,207.0233,206.6041,206.8009,10244.0
2019-09-04 11:55:00,241.78,241.94,241.57,241.62,8120.0,206.8351,206.972,206.6554,206.6982,8120.0
2019-09-04 12:00:00,241.59,241.68,241.27,241.27,6675.0,206.6725,206.7495,206.3988,206.3988,6675.0
2019-09-04 12:05:00,241.32,241.4,241.11,241.4,5079.0,206.4416,206.51,206.2619,206.51,5079.0
2019-09-04 12:10:00,241.41,241.67,241.28,241.46,5986.0,206.5186,206.741,206.4073,206.5613,5986.0
2019-09-04 12:15:00,241.47,241.62,241.35,241.62,11172.0,206.5699,206.6982,206.4672,206.6982,11172.0
2019-09-04 12:20:00,241.62,241.72,241.4,241.53,5354.0,206.6982,206.7837,206.51,206.6212,5354.0
2019-09-04 12:25:00,241.54,241.54,241.3,241.45,5892.0,206.6298,206.6298,206.4245,206.5528,5892.0
2019-09-04 12:30:00,241.42,241.46,241.26,241.35,6528.0,206.5271,206.5613,206.3902,206.4672,6528.0
2019-09-04 12:35:00,241.34,241.57,241.28,241.5,6707.0,206.4587,206.6554,206.4073,206.5955,6707.0
2019-09-04 12:40:00,241.59,241.65,241.42,241.56,7166.0,206.6725,206.7239,206.5271,206.6469,7166.0
2019-09-04 12:45:00,241.53,241.75,241.42,241.73,6659.0,206.6212,206.8094,206.5271,206.7923,6659.0
2019-09-04 12:50:00,241.69,241.94,241.67,241.85,6402.0,206.7581,206.972,206.741,206.895,6402.0
2019-09-04 12:55:00,241.82,241.87,241.7,241.81,7728.0,206.8693,206.9121,206.7666,206.8607,7728.0
2019-09-04 13:00:00,241.81,241.82,241.4,241.45,6258.0,206.8607,206.8693,206.51,206.5528,6258.0
2019-09-04 13:05:00,241.45,241.52,241.35,241.52,4589.0,206.5528,206.6127,206.4672,206.6127,4589.0
2019-09-04 13:10:00,241.49,241.52,241.09,241.19,7543.0,206.587,206.6127,206.2448,206.3303,7543.0
2019-09-04 13:15:00,241.19,241.44,241.03,241.44,7482.0,206.3303,206.5442,206.1935,206.5442,7482.0
2019-09-04 13:20:00,241.38,241.44,241.19,241.26,4252.0,206.4929,206.5442,206.3303,206.3902,4252.0
2019-09-04 13:25:00,241.3,241.35,241.1,241.31,9063.0,206.4245,206.4672,206.2534,206.433,9063.0
2019-09-04 13:30:00,241.29,241.35,241.11,241.18,3062.0,206.4159,206.4672,206.2619,206.3218,3062.0
2019-09-04 13:35:00,241.23,241.23,241.05,241.09,4775.0,206.3646,206.3646,206.2106,206.2448,4775.0
2019-09-04 13:40:00,241.11,241.24,241.09,241.21,9557.0,206.2619,206.3731,206.2448,206.3475,9557.0
2019-09-04 13:45:00,241.21,241.21,240.93,241.14,6394.0,206.3475,206.3475,206.1079,206.2876,6394.0
2019-09-04 13:50:00,241.13,241.15,240.92,241.01,4723.0,206.279,206.2961,206.0994,206.1764,4723.0
2019-09-04 13:55:00,241.01,241.03,240.85,241.0,4635.0,206.1764,206.1935,206.0395,206.1678,4635.0
2019-09-04 14:00:00,240.98,240.99,240.82,240.86,4103.0,206.1507,206.1593,206.0138,206.048,4103.0
2019-09-04 14:05:00,240.9,240.9,240.68,240.81,5083.0,206.0823,206.0823,205.8941,206.0053,5083.0
2019-09-04 14:10:00,240.81,240.82,240.55,240.62,5869.0,206.0053,206.0138,205.7828,205.8427,5869.0
2019-09-04 14:15:00,240.65,240.83,240.65,240.81,6004.0,205.8684,206.0224,205.8684,206.0053,6004.0
2019-09-04 14:20:00,240.82,241.06,240.78,241.0,4890.0,206.0138,206.2191,205.9796,206.1678,4890.0
2019-09-04 14:25:00,241.01,241.32,241.01,241.32,5440.0,206.1764,206.4416,206.1764,206.4416,5440.0
2019-09-04 14:30:00,241.3,241.32,241.07,241.16,10064.0,206.4245,206.4416,206.2277,206.3047,10064.0
2019-09-04 14:35:00,241.13,241.45,241.12,241.45,5975.0,206.279,206.5528,206.2705,206.5528,5975.0
2019-09-04 14:40:00,241.45,241.45,241.19,241.21,6369.0,206.5528,206.5528,206.3303,206.3475,6369.0
2019-09-04 14:45:00,241.25,241.45,241.21,241.45,6170.0,206.3817,206.5528,206.3475,206.5528,6170.0
2019-09-04 14:50:00,241.41,241.63,241.37,241.57,9038.0,206.5186,206.7068,206.4843,206.6554,9038.0
2019-09-04 14:55:00,241.63,241.66,241.38,241.47,11946.0,206.7068,206.7324,206.4929,206.5699,11946.0
2019-09-04 15:00:00,241.5,241.64,241.39,241.61,5271.0,206.5955,206.7153,206.5014,206.6896,5271.0
2019-09-04 15:05:00,241.57,241.62,241.42,241.43,9132.0,206.6554,206.6982,206.5271,206.5357,9132.0
2019-09-04 15:10:00,241.39,241.42,241.19,241.34,10120.0,206.5014,206.5271,206.3303,206.4587,10120.0
2019-09-04 15:15:00,241.34,241.39,240.98,240.98,9478.0,206.4587,206.5014,206.1507,206.1507,9478.0
2019-09-04 15:20:00,241.01,241.41,240.99,241.21,10688.0,206.1764,206.5186,206.1593,206.3475,10688.0
2019-09-04 15:25:00,241.31,241.43,241.21,241.38,12266.0,206.433,206.5357,206.3475,206.4929,12266.0
2019-09-04 15:30:00,241.42,241.86,241.4,241.52,13512.0,206.5271,206.9035,206.51,206.6127,13512.0
2019-09-04 15:35:00,241.51,241.51,241.23,241.43,18575.0,206.6041,206.6041,206.3646,206.5357,18575.0
2019-09-04 15:40:00,241.44,241.48,241.07,241.08,18059.0,206.5442,206.5784,206.2277,206.2362,18059.0
2019-09-04 15:45:00,241.08,241.15,240.94,240.97,44944.0,206.2362,206.2961,206.1165,206.1421,44944.0
2019-09-04 15:50:00,240.95,240.97,240.28,240.32,35213.0,206.125,206.1421,205.5519,205.5861,35213.0
2019-09-04 15:55:00,240.35,241.08,240.26,240.99,95075.0,205.6118,206.2362,205.5348,206.1593,95075.0
2019-09-05 09:30:00,242.0,242.0,238.7,239.74,53316.0,207.0233,207.0233,204.2002,205.0899,53316.0
2019-09-05 09:35:00,239.65,239.74,238.56,238.65,26013.0,205.0129,205.0899,204.0805,204.1575,26013.0
2019-09-05 09:40:00,238.73,238.77,238.07,238.18,14294.0,204.2259,204.2601,203.6613,203.7554,14294.0
2019-09-05 09:45:00,238.27,239.05,238.14,238.46,15148.0,203.8324,204.4996,203.7212,203.9949,15148.0
2019-09-05 09:50:00,238.64,239.85,238.63,239.85,25829.0,204.1489,205.184,204.1404,205.184,25829.0
2019-09-05 09:55:00,239.85,240.18,239.41,240.07,24021.0,205.184,205.4663,204.8076,205.3722,24021.0
2019-09-05 10:00:00,240.19,240.31,239.0,239.06,18987.0,205.4749,205.5775,204.4569,204.5082,18987.0
2019-09-05 10:05:00,238.95,239.22,238.55,239.04,22325.0,204.4141,204.6451,204.0719,204.4911,22325.0
2019-09-05 10:10:00,238.94,239.06,238.56,238.7,18848.0,204.4055,204.5082,204.0805,204.2002,18848.0
2019-09-05 10:15:00,238.73,239.14,238.29,239.05,12180.0,204.2259,204.5766,203.8495,204.4996,12180.0
2019-09-05 10:20:00,239.04,239.16,238.17,238.26,10369.0,204.4911,204.5937,203.7468,203.8238,10369.0
2019-09-05 10:25:00,238.4,238.4,237.32,237.4,18894.0,203.9436,203.9436,203.0197,203.0881,18894.0
2019-09-05 10:30:00,237.43,237.68,237.27,237.45,9333.0,203.1138,203.3277,202.9769,203.1309,9333.0
2019-09-05 10:35:00,237.5,237.71,237.44,237.59,10603.0,203.1737,203.3533,203.1223,203.2507,10603.0
2019-09-05 10:40:00,237.6,237.66,237.43,237.48,19776.0,203.2592,203.3105,203.1138,203.1566,19776.0
2019-09-05 10:45:00,237.52,237.6,236.91,237.2,23689.0,203.1908,203.2592,202.6689,202.917,23689.0
2019-09-05 10:50:00,237.21,237.33,236.51,236.51,16682.0,202.9256,203.0282,202.3268,202.3268,16682.0
2019-09-05 10:55:00,236.54,236.64,235.96,236.35,39488.0,202.3524,202.438,201.8563,202.1899,39488.0
2019-09-05 11:00:00,236.14,236.37,235.92,236.2,12207.0,202.0102,202.207,201.822,202.0616,12207.0
2019-09-05 11:05:00,236.19,236.6,236.04,236.36,28180.0,202.053,202.4038,201.9247,202.1984,28180.0
2019-09-05 11:10:00,236.37,236.92,236.36,236.84,20429.0,202.207,202.6775,202.1984,202.6091,20429.0
2019-09-05 11:15:00,236.84,237.07,236.01,236.01,12979.0,202.6091,202.8058,201.899,201.899,12979.0
2019-09-05 11:20:00,236.01,236.85,235.93,236.85,23610.0,201.899,202.6176,201.8306,202.6176,23610.0
2019-09-05 11:25:00,236.9,237.03,236.68,236.98,14940.0,202.6604,202.7716,202.4722,202.7288,14940.0
2019-09-05 11:30:00,236.97,237.24,236.86,236.89,15869.0,202.7203,202.9513,202.6262,202.6518,15869.0
2019-09-05 11:35:00,236.92,237.08,236.86,236.99,9119.0,202.6775,202.8144,202.6262,202.7374,9119.0
2019-09-05 11:40:00,236.92,237.04,236.69,236.84,8573.0,202.6775,202.7802,202.4807,202.6091,8573.0
2019-09-05 11:45:00,236.75,236.75,236.55,236.65,6845.0,202.5321,202.5321,202.361,202.4465,6845.0
2019-09-05 11:50:00,236.62,236.62,236.08,236.17,7940.0,202.4209,202.4209,201.9589,202.0359,7940.0
2019-09-05 11:55:00,236.17,236.29,235.47,235.51,23529.0,202.0359,202.1386,201.4371,201.4713,23529.0
2019-09-05 12:00:00,235.45,235.81,235.27,235.76,9987.0,201.42,201.7279,201.266,201.6852,9987.0
2019-09-05 12:05:00,235.81,236.03,235.65,235.8,12973.0,201.7279,201.9161,201.5911,201.7194,12973.0
2019-09-05 12:10:00,235.8,236.29,235.8,236.21,11413.0,201.7194,202.1386,201.7194,202.0701,11413.0
2019-09-05 12:15:00,236.14,236.28,236.01,236.18,9251.0,202.0102,202.13,201.899,202.0445,9251.0
2019-09-05 12:20:00,236.13,236.14,235.71,235.95,9625.0,202.0017,202.0102,201.6424,201.8477,9625.0
2019-09-05 12:25:00,235.95,236.13,235.82,235.86,11471.0,201.8477,202.0017,201.7365,201.7707,11471.0
2019-09-05 12:30:00,235.87,236.31,235.82,236.05,7010.0,201.7793,202.1557,201.7365,201.9332,7010.0
2019-09-05 12:35:00,236.05,236.34,236.05,236.23,17206.0,201.9332,202.1813,201.9332,202.0872,17206.0
2019-09-05 12:40:00,236.19,236.19,235.91,235.93,4108.0,202.053,202.053,201.8135,201.8306,4108.0
2019-09-05 12:45:00,235.91,235.91,235.53,235.63,9403.0,201.8135,201.8135,201.4884,201.5739,9403.0
2019-09-05 12:50:00,235.61,235.65,235.37,235.5,9068.0,201.5568,201.5911,201.3515,201.4627,9068.0
2019-09-05 12:55:00,235.51,235.51,235.27,235.33,6008.0,201.4713,201.4713,201.266,201.3173,6008.0
2019-09-05 13:00:00,235.32,235.56,235.25,235.55,8062.0,201.3088,201.5141,201.2489,201.5055,8062.0
2019-09-05 13:05:00,235.57,235.64,235.3,235.35,9182.0,201.5226,201.5825,201.2916,201.3344,9182.0
2019-09-05 13:10:00,235.4,235.44,235.3,235.44,5402.0,201.3772,201.4114,201.2916,201.4114,5402.0
2019-09-05 13:15:00,235.48,235.55,235.37,235.45,17662.0,201.4456,201.5055,201.3515,201.42,17662.0
2019-09-05 13:20:00,235.48,235.5,235.11,235.33,10849.0,201.4456,201.4627,201.1291,201.3173,10849.0
2019-09-05 13:25:00,235.34,235.41,235.18,235.25,6181.0,201.3259,201.3857,201.189,201.2489,6181.0
2019-09-05 13:30:00,235.32,235.37,234.91,235.08,10770.0,201.3088,201.3515,200.958,201.1034,10770.0
2019-09-05 13:35:00,235.14,235.31,235.09,235.28,23353.0,201.1548,201.3002,201.112,201.2745,23353.0
2019-09-05 13:40:00,235.3,235.31,235.16,235.21,7490.0,201.2916,201.3002,201.1719,201.2147,7490.0
2019-09-05 13:45:00,235.24,235.24,235.12,235.23,7091.0,201.2403,201.2403,201.1377,201.2318,7091.0
2019-09-05 13:50:00,235.22,235.35,234.95,234.98,9634.0,201.2232,201.3344,200.9922,201.0179,9634.0
2019-09-05 13:55:00,234.98,235.13,234.85,235.0,13134.0,201.0179,201.1462,200.9067,201.035,13134.0
2019-09-05 14:00:00,235.04,235.27,234.96,235.23,8779.0,201.0692,201.266,201.0008,201.2318,8779.0
2019-09-05 14:05:00,235.15,235.19,235.09,235.16,4846.0,201.1633,201.1975,201.112,201.1719,4846.0
2019-09-05 14:10:00,235.13,235.15,235.0,235.07,8620.0,201.1462,201.1633,201.035,201.0949,8620.0
2019-09-05 14:15:00,235.02,235.11,234.93,235.03,14703.0,201.0521,201.1291,200.9751,201.0607,14703.0
2019-09-05 14:20:00,235.03,235.24,234.59,234.6,12290.0,201.0607,201.2403,200.6843,200.6928,12290.0
2019-09-05 14:25:00,234.61,234.88,234.59,234.83,6238.0,200.7014,200.9323,200.6843,200.8896,6238.0
2019-09-05 14:30:00,234.89,235.03,234.72,235.02,7789.0,200.9409,201.0607,200.7955,201.0521,7789.0
2019-09-05 14:35:00,235.02,235.1,234.9,235.1,10176.0,201.0521,201.1205,200.9495,201.1205,10176.0
2019-09-05 14:40:00,235.05,235.32,234.98,235.32,5772.0,201.0778,201.3088,201.0179,201.3088,5772.0
2019-09-05 14:45:00,235.44,235.72,235.43,235.6,6074.0,201.4114,201.6509,201.4029,201.5483,6074.0
2019-09-05 14:50:00,235.59,235.65,235.4,235.44,7345.0,201.5397,201.5911,201.3772,201.4114,7345.0
2019-09-05 14:55:00,235.45,235.56,235.32,235.4,5372.0,201.42,201.5141,201.3088,201.3772,5372.0
2019-09-05 15:00:00,235.45,235.64,235.4,235.6,9832.0,201.42,201.5825,201.3772,201.5483,9832.0
2019-09-05 15:05:00,235.58,235.81,235.44,235.76,10256.0,201.5312,201.7279,201.4114,201.6852,10256.0
2019-09-05 15:10:00,235.78,236.14,235.78,236.12,10831.0,201.7023,202.0102,201.7023,201.9931,10831.0
2019-09-05 15:15:00,236.14,236.22,236.12,236.19,8458.0,202.0102,202.0787,201.9931,202.053,8458.0
2019-09-05 15:20:00,236.23,236.24,236.02,236.04,7804.0,202.0872,202.0958,201.9076,201.9247,7804.0
2019-09-05 15:25:00,236.08,236.17,235.86,235.88,6051.0,201.9589,202.0359,201.7707,201.7878,6051.0
2019-09-05 15:30:00,235.91,235.95,235.71,235.84,11188.0,201.8135,201.8477,201.6424,201.7536,11188.0
2019-09-05 15:35:00,235.86,235.92,235.76,235.91,15663.0,201.7707,201.822,201.6852,201.8135,15663.0
2019-09-05 15:40:00,235.91,235.99,235.82,235.91,16526.0,201.8135,201.8819,201.7365,201.8135,16526.0
2019-09-05 15:45:00,235.89,235.91,235.62,235.77,26463.0,201.7964,201.8135,201.5654,201.6937,26463.0
2019-09-05 15:50:00,235.77,236.0,235.65,235.98,31034.0,201.6937,201.8905,201.5911,201.8734,31034.0
2019-09-05 15:55:00,235.97,236.01,235.61,235.79,61269.0,201.8648,201.899,201.5568,201.7108,61269.0
2019-09-06 09:30:00,235.95,236.35,235.05,236.08,41209.0,201.8477,202.1899,201.0778,201.9589,41209.0
2019-09-06 09:35:00,236.04,236.38,235.38,235.68,11415.0,201.9247,202.2155,201.3601,201.6167,11415.0
2019-09-06 09:40:00,235.78,236.51,235.62,236.41,25814.0,201.7023,202.3268,201.5654,202.2412,25814.0
2019-09-06 09:45:00,236.42,236.56,235.14,235.79,18914.0,202.2498,202.3695,201.1548,201.7108,18914.0
2019-09-06 09:50:00,235.72,236.03,235.48,235.71,7639.0,201.6509,201.9161,201.4456,201.6424,7639.0
2019-09-06 09:55:00,235.94,236.29,235.91,236.07,9385.0,201.8391,202.1386,201.8135,201.9504,9385.0
2019-09-06 10:00:00,236.15,236.19,235.82,235.99,7663.0,202.0188,202.053,201.7365,201.8819,7663.0
2019-09-06 10:05:00,235.88,236.12,235.43,235.79,5363.0,201.7878,201.9931,201.4029,201.7108,5363.0
2019-09-06 10:10:00,235.81,235.84,235.51,235.6,5155.0,201.7279,201.7536,201.4713,201.5483,5155.0
2019-09-06 10:15:00,235.68,236.16,235.68,236.02,6320.0,201.6167,202.0273,201.6167,201.9076,6320.0
2019-09-06 10:20:00,236.0,236.08,235.76,236.08,2910.0,201.8905,201.9589,201.6852,201.9589,2910.0
2019-09-06 10:25:00,236.0,236.05,235.66,236.02,6383.0,201.8905,201.9332,201.5996,201.9076,6383.0
2019-09-06 10:30:00,236.01,236.1,235.85,236.05,9837.0,201.899,201.976,201.7621,201.9332,9837.0
2019-09-06 10:35:00,236.14,236.14,235.78,235.96,15502.0,202.0102,202.0102,201.7023,201.8563,15502.0
2019-09-06 10:40:00,236.0,236.21,235.96,236.17,14253.0,201.8905,202.0701,201.8563,202.0359,14253.0
2019-09-06 10:45:00,236.12,236.12,235.64,235.64,6391.0,201.9931,201.9931,201.5825,201.5825,6391.0
2019-09-06 10:50:00,235.64,235.88,235.57,235.87,9816.0,201.5825,201.7878,201.5226,201.7793,9816.0
2019-09-06 10:55:00,235.94,236.05,235.85,235.87,8829.0,201.8391,201.9332,201.7621,201.7793,8829.0
2019-09-06 11:00:00,235.99,236.09,235.84,235.84,18920.0,201.8819,201.9675,201.7536,201.7536,18920.0
2019-09-06 11:05:00,235.83,235.85,235.65,235.65,10997.0,201.745,201.7621,201.5911,201.5911,10997.0
2019-09-06 11:10:00,235.63,235.73,235.2,235.2,23301.0,201.5739,201.6595,201.2061,201.2061,23301.0
2019-09-06 11:15:00,235.23,235.29,234.97,234.97,18172.0,201.2318,201.2831,201.0093,201.0093,18172.0
2019-09-06 11:20:00,234.93,235.0,234.6,234.88,26051.0,200.9751,201.035,200.6928,200.9323,26051.0
2019-09-06 11:25:00,234.88,234.92,234.15,234.15,29268.0,200.9323,200.9666,200.3079,200.3079,29268.0
2019-09-06 11:30:00,234.18,234.28,233.81,233.94,27576.0,200.3335,200.4191,200.017,200.1282,27576.0
2019-09-06 11:35:00,233.91,234.5,233.81,234.48,20591.0,200.1025,200.6073,200.017,200.5902,20591.0
2019-09-06 11:40:00,234.45,234.58,234.22,234.3,11554.0,200.5645,200.6757,200.3677,200.4362,11554.0
2019-09-06 11:45:00,234.31,234.39,234.04,234.04,24136.0,200.4447,200.5132,200.2138,200.2138,24136.0
2019-09-06 11:50:00,234.06,234.09,233.82,233.92,8448.0,200.2309,200.2565,200.0255,200.1111,8448.0
2019-09-06 11:55:00,233.88,233.95,233.69,233.75,13428.0,200.0769,200.1368,199.9143,199.9657,13428.0
2019-09-06 12:00:00,233.77,233.79,233.62,233.66,14295.0,199.9828,199.9999,199.8545,199.8887,14295.0
2019-09-06 12:05:00,233.6,233.92,233.51,233.69,12583.0,199.8373,200.1111,199.7604,199.9143,12583.0
2019-09-06 12:10:00,233.67,233.67,233.39,233.48,5460.0,199.8972,199.8972,199.6577,199.7347,5460.0
2019-09-06 12:15:00,233.44,233.44,233.25,233.25,18484.0,199.7005,199.7005,199.5379,199.5379,18484.0
2019-09-06 12:20:00,233.26,233.28,232.96,233.16,11134.0,199.5465,199.5636,199.2898,199.4609,11134.0
2019-09-06 12:25:00,233.17,233.25,233.04,233.12,7882.0,199.4695,199.5379,199.3583,199.4267,7882.0
2019-09-06 12:30:00,233.09,233.28,233.07,233.14,9352.0,199.4011,199.5636,199.3839,199.4438,9352.0
2019-09-06 12:35:00,233.12,233.18,232.96,233.18,12455.0,199.4267,199.478,199.2898,199.478,12455.0
2019-09-06 12:40:00,233.14,233.16,232.9,232.91,7627.0,199.4438,199.4609,199.2385,199.2471,7627.0
2019-09-06 12:45:00,232.91,232.91,232.3,232.31,13366.0,199.2471,199.2471,198.7252,198.7338,13366.0
2019-09-06 12:50:00,232.34,232.38,231.9,231.99,30960.0,198.7595,198.7937,198.3831,198.46,30960.0
2019-09-06 12:55:00,231.99,232.45,231.99,232.13,15536.0,198.46,198.8536,198.46,198.5798,15536.0
2019-09-06 13:00:00,232.19,232.19,231.91,231.93,18094.0,198.6311,198.6311,198.3916,198.4087,18094.0
2019-09-06 13:05:00,231.98,232.02,231.81,231.94,7385.0,198.4515,198.4857,198.3061,198.4173,7385.0
2019-09-06 13:10:00,231.95,232.35,231.91,232.0,17365.0,198.4258,198.768,198.3916,198.4686,17365.0
2019-09-06 13:15:00,232.0,232.38,231.99,232.25,13030.0,198.4686,198.7937,198.46,198.6825,13030.0
2019-09-06 13:20:00,232.27,232.41,232.05,232.41,18397.0,198.6996,198.8193,198.5114,198.8193,18397.0
2019-09-06 13:25:00,232.41,232.75,232.41,232.68,25434.0,198.8193,199.1102,198.8193,199.0503,25434.0
2019-09-06 13:30:00,232.71,232.93,232.67,232.88,17936.0,199.076,199.2642,199.0418,199.2214,17936.0
2019-09-06 13:35:00,232.89,232.94,232.72,232.84,8817.0,199.23,199.2727,199.0845,199.1872,8817.0
2019-09-06 13:40:00,232.84,232.88,232.73,232.81,7180.0,199.1872,199.2214,199.0931,199.1615,7180.0
2019-09-06 13:45:00,232.77,232.93,232.77,232.83,8191.0,199.1273,199.2642,199.1273,199.1786,8191.0
2019-09-06 13:50:00,232.81,232.93,232.76,232.88,7837.0,199.1615,199.2642,199.1188,199.2214,7837.0
2019-09-06 13:55:00,232.9,233.05,232.78,232.79,8635.0,199.2385,199.3668,199.1359,199.1444,8635.0
2019-09-06 14:00:00,232.83,232.86,232.7,232.76,7961.0,199.1786,199.2043,199.0674,199.1188,7961.0
2019-09-06 14:05:00,232.76,232.98,232.72,232.75,10899.0,199.1188,199.307,199.0845,199.1102,10899.0
2019-09-06 14:10:00,232.75,232.77,232.5,232.58,7705.0,199.1102,199.1273,198.8963,198.9648,7705.0
2019-09-06 14:15:00,232.57,232.58,232.38,232.57,10148.0,198.9562,198.9648,198.7937,198.9562,10148.0
2019-09-06 14:20:00,232.59,232.64,232.13,232.15,39651.0,198.9733,199.0161,198.5798,198.5969,39651.0
2019-09-06 14:25:00,232.16,232.18,231.76,231.76,24239.0,198.6055,198.6226,198.2633,198.2633,24239.0
2019-09-06 14:30:00,231.74,232.07,231.66,232.03,14476.0,198.2462,198.5285,198.1777,198.4943,14476.0
2019-09-06 14:35:00,232.06,232.12,231.93,231.94,27048.0,198.5199,198.5713,198.4087,198.4173,27048.0
2019-09-06 14:40:00,231.93,231.95,231.74,231.92,13529.0,198.4087,198.4258,198.2462,198.4002,13529.0
2019-09-06 14:45:00,231.93,232.12,231.89,232.09,17471.0,198.4087,198.5713,198.3745,198.5456,17471.0
2019-09-06 14:50:00,232.07,232.26,232.07,232.21,11856.0,198.5285,198.691,198.5285,198.6482,11856.0
2019-09-06 14:55:00,232.18,232.31,232.14,232.18,27786.0,198.6226,198.7338,198.5884,198.6226,27786.0
2019-09-06 15:00:00,232.19,232.28,232.13,232.23,19824.0,198.6311,198.7081,198.5798,198.6654,19824.0
2019-09-06 15:05:00,232.23,232.53,232.23,232.47,19204.0,198.6654,198.922,198.6654,198.8707,19204.0
2019-09-06 15:10:00,232.48,232.52,232.32,232.43,11329.0,198.8792,198.9134,198.7423,198.8364,11329.0
2019-09-06 15:15:00,232.42,232.43,232.12,232.17,13517.0,198.8279,198.8364,198.5713,198.614,13517.0
2019-09-06 15:20:00,232.16,232.3,232.08,232.2,12617.0,198.6055,198.7252,198.537,198.6397,12617.0
2019-09-06 15:25:00,232.22,232.51,232.21,232.42,16397.0,198.6568,198.9049,198.6482,198.8279,16397.0
2019-09-06 15:30:00,232.4,232.48,232.19,232.32,17396.0,198.8108,198.8792,198.6311,198.7423,17396.0
2019-09-06 15:35:00,232.33,232.34,232.02,232.04,35310.0,198.7509,198.7595,198.4857,198.5028,35310.0
2019-09-06 15:40:00,232.06,232.24,232.03,232.05,18292.0,198.5199,198.6739,198.4943,198.5114,18292.0
2019-09-06 15:45:00,232.05,232.21,231.9,232.02,24542.0,198.5114,198.6482,198.3831,198.4857,24542.0
2019-09-06 15:50:00,232.05,232.44,231.88,232.4,58552.0,198.5114,198.845,198.3659,198.8108,58552.0
2019-09-06 15:55:00,232.4,232.64,231.98,232.58,93494.0,198.8108,199.0161,198.4515,198.9648,93494.0
2019-09-09 09:30:00,232.78,233.18,231.03,232.05,38987.0,199.1359,199.478,197.6388,198.5114,38987.0
2019-09-09 09:35:00,232.21,232.91,231.84,232.18,18212.0,198.6482,199.2471,198.3317,198.6226,18212.0
2019-09-09 09:40:00,232.08,232.23,231.76,232.2,13679.0,198.537,198.6654,198.2633,198.6397,13679.0
2019-09-09 09:45:00,232.07,232.37,231.93,232.02,6676.0,198.5285,198.7851,198.4087,198.4857,6676.0
2019-09-09 09:50:00,232.0,232.69,232.0,232.27,7422.0,198.4686,199.0589,198.4686,198.6996,7422.0
2019-09-09 09:55:00,232.29,232.29,231.19,231.66,10135.0,198.7167,198.7167,197.7757,198.1777,10135.0
2019-09-09 10:00:00,231.61,232.01,231.49,231.56,9513.0,198.135,198.4772,198.0323,198.0922,9513.0
2019-09-09 10:05:00,231.46,231.76,231.38,231.5,11008.0,198.0066,198.2633,197.9382,198.0409,11008.0
2019-09-09 10:10:00,231.57,231.74,231.19,231.27,9917.0,198.1007,198.2462,197.7757,197.8441,9917.0
2019-09-09 10:15:00,231.33,231.91,231.16,231.54,15669.0,197.8954,198.3916,197.75,198.0751,15669.0
2019-09-09 10:20:00,231.52,231.77,231.45,231.61,8713.0,198.058,198.2718,197.9981,198.135,8713.0
2019-09-09 10:25:00,231.6,231.67,231.31,231.35,10276.0,198.1264,198.1863,197.8783,197.9125,10276.0
2019-09-09 10:30:00,231.29,231.63,231.24,231.42,6665.0,197.8612,198.1521,197.8184,197.9724,6665.0
2019-09-09 10:35:00,231.37,231.8,231.37,231.56,6558.0,197.9297,198.2975,197.9297,198.0922,6558.0
2019-09-09 10:40:00,231.52,231.52,231.17,231.24,16054.0,198.058,198.058,197.7586,197.8184,16054.0
2019-09-09 10:45:00,231.19,231.19,230.2,230.26,17357.0,197.7757,197.7757,196.9288,196.9801,17357.0
2019-09-09 10:50:00,230.35,230.45,230.29,230.31,7780.0,197.0571,197.1426,197.0057,197.0229,7780.0
2019-09-09 10:55:00,230.29,230.31,229.3,229.52,33629.0,197.0057,197.0229,196.1588,196.347,33629.0
2019-09-09 11:00:00,229.49,229.88,229.4,229.8,24920.0,196.3214,196.655,196.2444,196.5866,24920.0
2019-09-09 11:05:00,229.79,229.79,228.72,228.79,43636.0,196.578,196.578,195.6627,195.7225,43636.0
2019-09-09 11:10:00,228.77,229.01,228.21,228.27,14080.0,195.7054,195.9107,195.2264,195.2777,14080.0
2019-09-09 11:15:00,228.27,228.35,227.75,227.94,24702.0,195.2777,195.3461,194.8329,194.9954,24702.0
2019-09-09 11:20:00,227.96,228.16,227.54,227.74,28262.0,195.0125,195.1836,194.6532,194.8243,28262.0
2019-09-09 11:25:00,227.71,227.71,226.0,226.08,101480.0,194.7986,194.7986,193.3358,193.4042,101480.0
2019-09-09 11:30:00,226.17,227.81,226.09,227.81,83645.0,193.4812,194.8842,193.4128,194.8842,83645.0
2019-09-09 11:35:00,227.83,227.95,226.7,226.79,21073.0,194.9013,195.004,193.9346,194.0116,21073.0
2019-09-09 11:40:00,226.74,226.96,226.47,226.62,20196.0,193.9688,194.157,193.7379,193.8662,20196.0
2019-09-09 11:45:00,226.62,226.92,226.62,226.73,11459.0,193.8662,194.1228,193.8662,193.9603,11459.0
2019-09-09 11:50:00,226.67,227.49,226.67,227.31,14008.0,193.909,194.6104,193.909,194.4565,14008.0
2019-09-09 11:55:00,227.25,227.25,226.66,226.66,14598.0,194.4051,194.4051,193.9004,193.9004,14598.0
2019-09-09 12:00:00,226.81,226.81,226.37,226.42,30419.0,194.0287,194.0287,193.6523,193.6951,30419.0
2019-09-09 12:05:00,226.44,226.57,226.2,226.21,21754.0,193.7122,193.8234,193.5069,193.5154,21754.0
2019-09-09 12:10:00,226.22,226.33,226.11,226.24,15499.0,193.524,193.6181,193.4299,193.5411,15499.0
2019-09-09 12:15:00,226.25,226.46,226.24,226.46,22454.0,193.5497,193.7293,193.5411,193.7293,22454.0
2019-09-09 12:20:00,226.43,226.46,226.26,226.34,11962.0,193.7036,193.7293,193.5582,193.6266,11962.0
2019-09-09 12:25:00,226.37,226.38,226.16,226.31,22253.0,193.6523,193.6609,193.4727,193.601,22253.0
2019-09-09 12:30:00,226.32,226.32,226.0,226.0,25825.0,193.6095,193.6095,193.3358,193.3358,25825.0
2019-09-09 12:35:00,226.07,227.17,226.03,227.17,7932.0,193.3957,194.3367,193.3615,194.3367,7932.0
2019-09-09 12:40:00,227.2,227.71,227.2,227.67,11900.0,194.3624,194.7986,194.3624,194.7644,11900.0
2019-09-09 12:45:00,227.67,228.0,227.43,227.57,12455.0,194.7644,195.0467,194.5591,194.6789,12455.0
2019-09-09 12:50:00,227.6,227.64,227.36,227.4,9720.0,194.7045,194.7388,194.4992,194.5334,9720.0
2019-09-09 12:55:00,227.49,227.73,227.43,227.52,9678.0,194.6104,194.8157,194.5591,194.6361,9678.0
2019-09-09 13:00:00,227.49,227.53,227.33,227.33,8998.0,194.6104,194.6447,194.4736,194.4736,8998.0
2019-09-09 13:05:00,227.34,227.34,227.01,227.06,7569.0,194.4821,194.4821,194.1998,194.2426,7569.0
2019-09-09 13:10:00,227.05,227.15,226.94,226.96,8657.0,194.234,194.3196,194.1399,194.157,8657.0
2019-09-09 13:15:00,226.99,227.17,226.96,227.05,8969.0,194.1827,194.3367,194.157,194.234,8969.0
2019-09-09 13:20:00,227.01,227.06,226.91,227.02,12182.0,194.1998,194.2426,194.1143,194.2084,12182.0
2019-09-09 13:25:00,226.99,227.06,226.83,226.83,9491.0,194.1827,194.2426,194.0458,194.0458,9491.0
2019-09-09 13:30:00,226.86,226.92,226.5,226.6,23879.0,194.0715,194.1228,193.7635,193.8491,23879.0
2019-09-09 13:35:00,226.61,226.84,226.53,226.71,20785.0,193.8576,194.0544,193.7892,193.9432,20785.0
2019-09-09 13:40:00,226.72,226.72,226.28,226.44,11911.0,193.9517,193.9517,193.5753,193.7122,11911.0
2019-09-09 13:45:00,226.51,226.63,226.4,226.6,9109.0,193.7721,193.8747,193.678,193.8491,9109.0
2019-09-09 13:50:00,226.55,226.66,226.31,226.37,10760.0,193.8063,193.9004,193.601,193.6523,10760.0
2019-09-09 13:55:00,226.39,226.5,226.28,226.29,12357.0,193.6694,193.7635,193.5753,193.5839,12357.0
2019-09-09 14:00:00,226.3,226.45,226.27,226.38,9105.0,193.5924,193.7207,193.5668,193.6609,9105.0
2019-09-09 14:05:00,226.35,226.38,226.23,226.24,8839.0,193.6352,193.6609,193.5325,193.5411,8839.0
2019-09-09 14:10:00,226.24,226.24,225.8,225.95,12515.0,193.5411,193.5411,193.1647,193.293,12515.0
2019-09-09 14:15:00,225.91,226.08,225.69,225.73,10242.0,193.2588,193.4042,193.0706,193.1048,10242.0
2019-09-09 14:20:00,225.75,225.8,225.11,225.3,21836.0,193.1219,193.1647,192.5744,192.737,21836.0
2019-09-09 14:25:00,225.23,225.37,225.11,225.12,23830.0,192.6771,192.7968,192.5744,192.583,23830.0
2019-09-09 14:30:00,225.11,225.19,224.88,224.9,33938.0,192.5744,192.6429,192.3777,192.3948,33938.0
2019-09-09 14:35:00,224.91,224.98,224.53,224.55,16469.0,192.4033,192.4632,192.0783,192.0954,16469.0
2019-09-09 14:40:00,224.59,224.94,224.59,224.83,9613.0,192.1296,192.429,192.1296,192.3349,9613.0
2019-09-09 14:45:00,224.85,225.08,224.81,224.86,9862.0,192.352,192.5488,192.3178,192.3606,9862.0
2019-09-09 14:50:00,224.86,225.02,224.73,224.91,11628.0,192.3606,192.4974,192.2493,192.4033,11628.0
2019-09-09 14:55:00,224.89,225.04,224.68,224.75,22469.0,192.3862,192.5145,192.2066,192.2665,22469.0
2019-09-09 15:00:00,224.74,224.86,224.55,224.65,20009.0,192.2579,192.3606,192.0954,192.1809,20009.0
2019-09-09 15:05:00,224.65,224.65,224.27,224.48,17439.0,192.1809,192.1809,191.8558,192.0355,17439.0
2019-09-09 15:10:00,224.44,225.13,224.44,225.1,11787.0,192.0013,192.5915,192.0013,192.5659,11787.0
2019-09-09 15:15:00,225.13,225.13,224.83,224.91,23704.0,192.5915,192.5915,192.3349,192.4033,23704.0
2019-09-09 15:20:00,224.9,224.99,224.83,224.86,12913.0,192.3948,192.4718,192.3349,192.3606,12913.0
2019-09-09 15:25:00,224.9,224.92,224.4,224.42,19667.0,192.3948,192.4119,191.967,191.9841,19667.0
2019-09-09 15:30:00,224.42,224.42,223.93,224.0,41002.0,191.9841,191.9841,191.565,191.6249,41002.0
2019-09-09 15:35:00,224.01,224.37,223.96,224.31,24319.0,191.6334,191.9414,191.5906,191.89,24319.0
2019-09-09 15:40:00,224.31,224.8,224.31,224.74,29340.0,191.89,192.3092,191.89,192.2579,29340.0
2019-09-09 15:45:00,224.73,224.79,224.29,224.44,29261.0,192.2493,192.3007,191.8729,192.0013,29261.0
2019-09-09 15:50:00,224.4,224.44,223.95,224.11,48530.0,191.967,192.0013,191.5821,191.719,48530.0
2019-09-09 15:55:00,224.07,224.5,223.74,224.17,172324.0,191.6847,192.0526,191.4024,191.7703,172324.0
2019-09-10 09:30:00,222.83,222.99,219.51,221.14,92198.0,190.624,190.7608,187.7838,189.1782,92198.0
2019-09-10 09:35:00,221.39,221.4,219.19,219.84,52797.0,189.3921,189.4006,187.5101,188.0661,52797.0
2019-09-10 09:40:00,219.69,220.13,218.36,218.36,88257.0,187.9378,188.3142,186.8,186.8,88257.0
2019-09-10 09:45:00,218.26,219.32,217.62,218.56,52010.0,186.7145,187.6213,186.167,186.9711,52010.0
2019-09-10 09:50:00,218.55,218.8,215.65,215.93,63636.0,186.9626,187.1764,184.4817,184.7212,63636.0
2019-09-10 09:55:00,216.24,216.96,214.05,214.91,93534.0,184.9864,185.6024,183.1129,183.8486,93534.0
2019-09-10 10:00:00,214.87,215.36,214.17,214.35,69012.0,183.8144,184.2336,183.2156,183.3696,69012.0
2019-09-10 10:05:00,214.37,214.83,214.03,214.46,78061.0,183.3867,183.7802,183.0958,183.4637,78061.0
2019-09-10 10:10:00,214.48,214.9,213.55,213.6,67992.0,183.4808,183.8401,182.6852,182.728,67992.0
2019-09-10 10:15:00,213.6,214.45,213.5,214.43,87156.0,182.728,183.4551,182.6424,183.438,87156.0
2019-09-10 10:20:00,214.3,214.96,213.88,214.19,91241.0,183.3268,183.8914,182.9675,183.2327,91241.0
2019-09-10 10:25:00,214.16,215.86,214.15,215.38,43231.0,183.207,184.6613,183.1985,184.2507,43231.0
2019-09-10 10:30:00,215.27,215.5,214.78,215.1,26862.0,184.1566,184.3534,183.7374,184.0112,26862.0
2019-09-10 10:35:00,215.21,216.03,215.1,215.79,16849.0,184.1053,184.8068,184.0112,184.6015,16849.0
2019-09-10 10:40:00,215.83,216.04,215.48,215.51,27355.0,184.6357,184.8153,184.3363,184.3619,27355.0
2019-09-10 10:45:00,215.64,216.5,215.54,216.5,85131.0,184.4731,185.2088,184.3876,185.2088,85131.0
2019-09-10 10:50:00,216.55,217.07,216.22,216.73,41785.0,185.2516,185.6965,184.9693,185.4056,41785.0
2019-09-10 10:55:00,216.78,217.15,216.72,217.04,61443.0,185.4484,185.7649,185.397,185.6708,61443.0
2019-09-10 11:00:00,217.03,217.24,216.44,216.69,64816.0,185.6622,185.8419,185.1575,185.3714,64816.0
2019-09-10 11:05:00,216.69,216.74,216.0,216.49,33754.0,185.3714,185.4142,184.7811,185.2003,33754.0
2019-09-10 11:10:00,216.5,216.68,216.03,216.31,14778.0,185.2088,185.3628,184.8068,185.0463,14778.0
2019-09-10 11:15:00,216.34,216.35,215.65,215.83,26456.0,185.072,185.0805,184.4817,184.6357,26456.0
2019-09-10 11:20:00,215.76,216.55,215.66,216.12,43703.0,184.5758,185.2516,184.4902,184.8838,43703.0
2019-09-10 11:25:00,216.15,216.75,216.11,216.75,16759.0,184.9094,185.4227,184.8752,185.4227,16759.0
2019-09-10 11:30:00,216.76,217.15,216.59,217.15,19214.0,185.4313,185.7649,185.2858,185.7649,19214.0
2019-09-10 11:35:00,217.14,217.48,216.74,217.48,41637.0,185.7563,186.0472,185.4142,186.0472,41637.0
2019-09-10 11:40:00,217.47,217.6,217.15,217.22,21554.0,186.0386,186.1499,185.7649,185.8248,21554.0
2019-09-10 11:45:00,217.12,217.43,216.87,217.27,20196.0,185.7392,186.0044,185.5254,185.8676,20196.0
2019-09-10 11:50:00,217.17,217.65,216.98,217.31,65682.0,185.782,186.1926,185.6195,185.9018,65682.0
2019-09-10 11:55:00,217.24,217.24,216.52,216.52,17924.0,185.8419,185.8419,185.226,185.226,17924.0
2019-09-10 12:00:00,216.53,216.78,216.16,216.52,19940.0,185.2345,185.4484,184.918,185.226,19940.0
2019-09-10 12:05:00,216.53,216.89,216.53,216.7,17333.0,185.2345,185.5425,185.2345,185.3799,17333.0
2019-09-10 12:10:00,216.73,217.25,216.72,217.07,12449.0,185.4056,185.8504,185.397,185.6965,12449.0
2019-09-10 12:15:00,217.06,217.18,216.74,217.03,17439.0,185.6879,185.7906,185.4142,185.6622,17439.0
2019-09-10 12:20:00,217.12,217.5,216.84,216.96,89301.0,185.7392,186.0643,185.4997,185.6024,89301.0
2019-09-10 12:25:00,216.91,217.13,216.77,216.86,12408.0,185.5596,185.7478,185.4398,185.5168,12408.0
2019-09-10 12:30:00,216.88,216.88,216.53,216.65,10740.0,185.5339,185.5339,185.2345,185.3372,10740.0
2019-09-10 12:35:00,216.61,216.76,216.35,216.43,20530.0,185.3029,185.4313,185.0805,185.149,20530.0
2019-09-10 12:40:00,216.43,216.55,216.05,216.55,26852.0,185.149,185.2516,184.8239,185.2516,26852.0
2019-09-10 12:45:00,216.62,217.07,216.62,216.97,12914.0,185.3115,185.6965,185.3115,185.6109,12914.0
2019-09-10 12:50:00,216.96,217.07,216.68,216.84,5061.0,185.6024,185.6965,185.3628,185.4997,5061.0
2019-09-10 12:55:00,216.85,217.24,216.85,217.2,16665.0,185.5083,185.8419,185.5083,185.8077,16665.0
2019-09-10 13:00:00,217.2,217.65,217.14,217.33,13749.0,185.8077,186.1926,185.7563,185.9189,13749.0
2019-09-10 13:05:00,217.33,218.0,217.32,217.84,25324.0,185.9189,186.492,185.9103,186.3552,25324.0
2019-09-10 13:10:00,217.87,218.06,217.5,217.51,21952.0,186.3808,186.5434,186.0643,186.0729,21952.0
2019-09-10 13:15:00,217.59,217.64,217.32,217.49,9304.0,186.1413,186.1841,185.9103,186.0558,9304.0
2019-09-10 13:20:00,217.34,217.46,217.02,217.27,15965.0,185.9274,186.0301,185.6537,185.8676,15965.0
2019-09-10 13:25:00,217.2,217.2,216.85,217.05,20611.0,185.8077,185.8077,185.5083,185.6793,20611.0
2019-09-10 13:30:00,217.06,217.06,216.75,216.94,28595.0,185.6879,185.6879,185.4227,185.5852,28595.0
2019-09-10 13:35:00,216.93,217.26,216.93,217.12,21337.0,185.5767,185.859,185.5767,185.7392,21337.0
2019-09-10 13:40:00,217.09,217.16,216.75,216.92,14816.0,185.7136,185.7735,185.4227,185.5681,14816.0
2019-09-10 13:45:00,216.92,217.01,216.72,216.94,20393.0,185.5681,185.6451,185.397,185.5852,20393.0
2019-09-10 13:50:00,216.95,217.06,216.76,216.78,12617.0,185.5938,185.6879,185.4313,185.4484,12617.0
2019-09-10 13:55:00,216.76,216.99,216.76,216.81,14634.0,185.4313,185.628,185.4313,185.474,14634.0
2019-09-10 14:00:00,216.84,216.97,216.73,216.73,15086.0,185.4997,185.6109,185.4056,185.4056,15086.0
2019-09-10 14:05:00,216.78,216.8,216.31,216.36,22636.0,185.4484,185.4655,185.0463,185.0891,22636.0
2019-09-10 14:10:00,216.38,216.46,216.03,216.12,10088.0,185.1062,185.1746,184.8068,184.8838,10088.0
2019-09-10 14:15:00,216.16,216.2,215.89,216.07,15543.0,184.918,184.9522,184.687,184.841,15543.0
2019-09-10 14:20:00,216.01,216.01,215.51,215.82,17777.0,184.7897,184.7897,184.3619,184.6271,17777.0
2019-09-10 14:25:00,215.76,216.37,215.76,215.9,25361.0,184.5758,185.0976,184.5758,184.6956,25361.0
2019-09-10 14:30:00,215.86,216.13,215.8,215.99,13914.0,184.6613,184.8923,184.61,184.7726,13914.0
2019-09-10 14:35:00,215.97,216.16,215.84,215.88,12354.0,184.7554,184.918,184.6442,184.6785,12354.0
2019-09-10 14:40:00,215.84,216.16,215.78,215.96,14476.0,184.6442,184.918,184.5929,184.7469,14476.0
2019-09-10 14:45:00,215.99,216.06,215.8,215.96,14568.0,184.7726,184.8324,184.61,184.7469,14568.0
2019-09-10 14:50:00,215.98,216.3,215.93,216.3,16976.0,184.764,185.0377,184.7212,185.0377,16976.0
2019-09-10 14:55:00,216.27,216.61,216.11,216.6,16744.0,185.0121,185.3029,184.8752,185.2944,16744.0
2019-09-10 15:00:00,216.61,216.61,216.17,216.17,25972.0,185.3029,185.3029,184.9265,184.9265,25972.0
2019-09-10 15:05:00,216.17,216.17,215.73,215.8,23997.0,184.9265,184.9265,184.5501,184.61,23997.0
2019-09-10 15:10:00,215.8,215.91,215.66,215.87,20715.0,184.61,184.7041,184.4902,184.6699,20715.0
2019-09-10 15:15:00,215.84,216.0,215.66,215.9,19954.0,184.6442,184.7811,184.4902,184.6956,19954.0
2019-09-10 15:20:00,215.88,215.89,215.4,215.41,40753.0,184.6785,184.687,184.2678,184.2764,40753.0
2019-09-10 15:25:00,215.46,215.59,215.17,215.47,39789.0,184.3192,184.4304,184.0711,184.3277,39789.0
2019-09-10 15:30:00,215.49,215.97,215.49,215.71,39091.0,184.3448,184.7554,184.3448,184.533,39091.0
2019-09-10 15:35:00,215.72,216.16,215.69,216.08,41469.0,184.5416,184.918,184.5159,184.8495,41469.0
2019-09-10 15:40:00,216.1,216.21,215.98,216.11,43590.0,184.8667,184.9608,184.764,184.8752,43590.0
2019-09-10 15:45:00,216.12,216.18,215.5,215.5,79459.0,184.8838,184.9351,184.3534,184.3534,79459.0
2019-09-10 15:50:00,215.52,216.19,215.0,216.18,162555.0,184.3705,184.9436,183.9256,184.9351,162555.0
2019-09-10 15:55:00,216.19,216.27,215.99,216.25,127682.0,184.9436,185.0121,184.7726,184.995,127682.0
2019-09-11 09:30:00,215.95,216.84,214.18,215.75,87590.0,184.7383,185.4997,183.2242,184.5672,87590.0
2019-09-11 09:35:00,215.95,217.87,215.74,216.94,54856.0,184.7383,186.3808,184.5587,185.5852,54856.0
2019-09-11 09:40:00,216.5,216.5,214.78,214.78,17650.0,185.2088,185.2088,183.7374,183.7374,17650.0
2019-09-11 09:45:00,214.98,215.59,214.36,215.11,25394.0,183.9085,184.4304,183.3781,184.0197,25394.0
2019-09-11 09:50:00,215.03,215.09,214.41,214.88,30584.0,183.9513,184.0026,183.4209,183.823,30584.0
2019-09-11 09:55:00,214.97,215.34,214.63,215.24,40542.0,183.9,184.2165,183.6091,184.131,40542.0
2019-09-11 10:00:00,215.24,215.25,214.41,214.61,19113.0,184.131,184.1395,183.4209,183.592,19113.0
2019-09-11 10:05:00,214.61,215.37,214.6,215.14,20498.0,183.592,184.2422,183.5835,184.0454,20498.0
2019-09-11 10:10:00,215.13,215.15,214.63,214.7,15812.0,184.0369,184.054,183.6091,183.669,15812.0
2019-09-11 10:15:00,214.64,215.29,214.55,215.13,18791.0,183.6177,184.1737,183.5407,184.0369,18791.0
2019-09-11 10:20:00,215.07,215.32,214.6,214.74,17249.0,183.9855,184.1994,183.5835,183.7032,17249.0
2019-09-11 10:25:00,214.97,215.1,214.69,214.76,16251.0,183.9,184.0112,183.6604,183.7203,16251.0
2019-09-11 10:30:00,214.84,214.89,214.43,214.65,23170.0,183.7888,183.8315,183.438,183.6262,23170.0
2019-09-11 10:35:00,214.61,214.91,214.4,214.52,27610.0,183.592,183.8486,183.4124,183.515,27610.0
2019-09-11 10:40:00,214.64,214.64,213.71,213.72,26140.0,183.6177,183.6177,182.8221,182.8306,26140.0
2019-09-11 10:45:00,213.7,214.11,213.64,213.98,31040.0,182.8135,183.1643,182.7622,183.0531,31040.0
2019-09-11 10:50:00,213.97,214.02,213.37,213.39,16177.0,183.0445,183.0873,182.5312,182.5483,16177.0
2019-09-11 10:55:00,213.41,214.11,213.41,214.06,9453.0,182.5654,183.1643,182.5654,183.1215,9453.0
2019-09-11 11:00:00,214.08,214.16,213.73,213.95,13689.0,183.1386,183.207,182.8392,183.0274,13689.0
2019-09-11 11:05:00,213.92,214.3,213.92,214.15,21915.0,183.0017,183.3268,183.0017,183.1985,21915.0
2019-09-11 11:10:00,214.15,214.2,213.92,214.0,15951.0,183.1985,183.2413,183.0017,183.0702,15951.0
2019-09-11 11:15:00,214.02,214.02,213.65,213.93,15706.0,183.0873,183.0873,182.7708,183.0103,15706.0
2019-09-11 11:20:00,213.95,214.15,213.83,214.06,16611.0,183.0274,183.1985,182.9247,183.1215,16611.0
2019-09-11 11:25:00,214.06,214.65,213.82,214.49,17833.0,183.1215,183.6262,182.9162,183.4894,17833.0
2019-09-11 11:30:00,214.53,214.65,214.3,214.5,18101.0,183.5236,183.6262,183.3268,183.4979,18101.0
2019-09-11 11:35:00,214.48,215.03,214.42,214.93,32404.0,183.4808,183.9513,183.4295,183.8658,32404.0
2019-09-11 11:40:00,214.93,215.51,214.88,215.17,33011.0,183.8658,184.3619,183.823,184.0711,33011.0
2019-09-11 11:45:00,215.12,215.42,214.83,214.98,20818.0,184.0283,184.2849,183.7802,183.9085,20818.0
2019-09-11 11:50:00,214.93,215.65,214.71,215.56,38592.0,183.8658,184.4817,183.6776,184.4047,38592.0
2019-09-11 11:55:00,215.59,215.82,215.46,215.59,65840.0,184.4304,184.6271,184.3192,184.4304,65840.0
2019-09-11 12:00:00,215.53,215.57,215.3,215.44,43665.0,184.379,184.4133,184.1823,184.302,43665.0
2019-09-11 12:05:00,215.53,215.72,215.41,215.65,28910.0,184.379,184.5416,184.2764,184.4817,28910.0
2019-09-11 12:10:00,215.6,215.6,215.25,215.43,18186.0,184.4389,184.4389,184.1395,184.2935,18186.0
2019-09-11 12:15:00,215.38,215.52,214.89,214.98,34449.0,184.2507,184.3705,183.8315,183.9085,34449.0
2019-09-11 12:20:00,215.01,215.13,214.92,214.92,23373.0,183.9342,184.0369,183.8572,183.8572,23373.0
2019-09-11 12:25:00,214.97,215.09,214.88,214.95,16313.0,183.9,184.0026,183.823,183.8829,16313.0
2019-09-11 12:30:00,215.02,215.69,215.0,215.69,17275.0,183.9427,184.5159,183.9256,184.5159,17275.0
2019-09-11 12:35:00,215.58,215.73,215.5,215.65,9407.0,184.4218,184.5501,184.3534,184.4817,9407.0
2019-09-11 12:40:00,215.62,215.62,215.2,215.31,19541.0,184.456,184.456,184.0967,184.1908,19541.0
2019-09-11 12:45:00,215.27,215.54,215.21,215.45,39757.0,184.1566,184.3876,184.1053,184.3106,39757.0
2019-09-11 12:50:00,215.42,215.53,215.26,215.46,19467.0,184.2849,184.379,184.1481,184.3192,19467.0
2019-09-11 12:55:00,215.47,215.63,215.31,215.6,19057.0,184.3277,184.4646,184.1908,184.4389,19057.0
2019-09-11 13:00:00,215.54,215.67,215.41,215.41,13774.0,184.3876,184.4988,184.2764,184.2764,13774.0
2019-09-11 13:05:00,215.4,215.54,215.31,215.31,12012.0,184.2678,184.3876,184.1908,184.1908,12012.0
2019-09-11 13:10:00,215.3,215.39,215.15,215.26,14544.0,184.1823,184.2593,184.054,184.1481,14544.0
2019-09-11 13:15:00,215.28,215.43,215.23,215.37,12545.0,184.1652,184.2935,184.1224,184.2422,12545.0
2019-09-11 13:20:00,215.33,215.38,215.22,215.34,20678.0,184.2079,184.2507,184.1138,184.2165,20678.0
2019-09-11 13:25:00,215.31,215.34,215.23,215.25,22214.0,184.1908,184.2165,184.1224,184.1395,22214.0
2019-09-11 13:30:00,215.25,215.35,214.95,214.97,71734.0,184.1395,184.2251,183.8829,183.9,71734.0
2019-09-11 13:35:00,214.97,214.97,214.76,214.86,13903.0,183.9,183.9,183.7203,183.8059,13903.0
2019-09-11 13:40:00,214.81,214.82,214.36,214.46,53499.0,183.7631,183.7717,183.3781,183.4637,53499.0
2019-09-11 13:45:00,214.48,214.66,214.44,214.56,15332.0,183.4808,183.6348,183.4466,183.5492,15332.0
2019-09-11 13:50:00,214.56,214.6,214.34,214.48,9805.0,183.5492,183.5835,183.361,183.4808,9805.0
2019-09-11 13:55:00,214.46,214.71,214.35,214.5,11691.0,183.4637,183.6776,183.3696,183.4979,11691.0
2019-09-11 14:00:00,214.54,214.63,214.24,214.26,10102.0,183.5321,183.6091,183.2755,183.2926,10102.0
2019-09-11 14:05:00,214.17,214.36,214.11,214.25,12051.0,183.2156,183.3781,183.1643,183.284,12051.0
2019-09-11 14:10:00,214.26,214.32,214.02,214.22,9287.0,183.2926,183.3439,183.0873,183.2584,9287.0
2019-09-11 14:15:00,214.2,214.21,213.98,214.21,24624.0,183.2413,183.2498,183.0531,183.2498,24624.0
2019-09-11 14:20:00,214.16,214.16,213.96,214.11,15453.0,183.207,183.207,183.036,183.1643,15453.0
2019-09-11 14:25:00,214.08,214.2,213.98,214.13,22265.0,183.1386,183.2413,183.0531,183.1814,22265.0
2019-09-11 14:30:00,214.15,214.15,213.82,213.82,23951.0,183.1985,183.1985,182.9162,182.9162,23951.0
2019-09-11 14:35:00,213.78,213.82,213.65,213.67,11817.0,182.882,182.9162,182.7708,182.7879,11817.0
2019-09-11 14:40:00,213.69,213.76,213.4,213.52,14113.0,182.805,182.8649,182.5569,182.6595,14113.0
2019-09-11 14:45:00,213.47,213.62,213.41,213.58,18644.0,182.6168,182.7451,182.5654,182.7109,18644.0
2019-09-11 14:50:00,213.61,213.66,213.47,213.65,9472.0,182.7365,182.7793,182.6168,182.7708,9472.0
2019-09-11 14:55:00,213.62,213.8,213.51,213.54,36164.0,182.7451,182.8991,182.651,182.6767,36164.0
2019-09-11 15:00:00,213.56,213.65,213.41,213.42,15384.0,182.6938,182.7708,182.5654,182.574,15384.0
2019-09-11 15:05:00,213.39,213.41,213.02,213.13,24588.0,182.5483,182.5654,182.2318,182.3259,24588.0
2019-09-11 15:10:00,213.14,213.31,212.91,213.19,17276.0,182.3345,182.4799,182.1377,182.3772,17276.0
2019-09-11 15:15:00,213.21,213.21,213.01,213.09,13282.0,182.3944,182.3944,182.2233,182.2917,13282.0
2019-09-11 15:20:00,213.12,213.3,213.07,213.17,17828.0,182.3174,182.4713,182.2746,182.3601,17828.0
2019-09-11 15:25:00,213.14,213.33,213.12,213.14,21349.0,182.3345,182.497,182.3174,182.3345,21349.0
2019-09-11 15:30:00,213.15,213.21,212.79,212.93,32446.0,182.343,182.3944,182.0351,182.1548,32446.0
2019-09-11 15:35:00,212.88,213.04,212.83,212.96,30400.0,182.112,182.2489,182.0693,182.1805,30400.0
2019-09-11 15:40:00,212.96,213.03,212.84,212.98,28495.0,182.1805,182.2404,182.0778,182.1976,28495.0
2019-09-11 15:45:00,212.98,212.98,212.79,212.88,48315.0,182.1976,182.1976,182.0351,182.112,48315.0
2019-09-11 15:50:00,212.92,213.03,212.68,212.85,61935.0,182.1463,182.2404,181.941,182.0864,61935.0
2019-09-11 15:55:00,212.83,212.87,212.5,212.7,163476.0,182.0693,182.1035,181.787,181.9581,163476.0
2019-09-12 09:30:00,216.02,217.21,215.21,215.72,87673.0,184.7982,185.8162,184.1053,184.5416,87673.0
2019-09-12 09:35:00,215.79,216.55,215.78,215.98,39039.0,184.6015,185.2516,184.5929,184.764,39039.0
2019-09-12 09:40:00,215.97,216.43,215.28,215.42,30035.0,184.7554,185.149,184.1652,184.2849,30035.0
2019-09-12 09:45:00,215.43,216.34,215.39,216.0,27244.0,184.2935,185.072,184.2593,184.7811,27244.0
2019-09-12 09:50:00,216.1,216.63,214.95,215.33,35724.0,184.8667,185.3201,183.8829,184.2079,35724.0
2019-09-12 09:55:00,215.48,215.97,215.21,215.97,9820.0,184.3363,184.7554,184.1053,184.7554,9820.0
2019-09-12 10:00:00,216.0,216.26,215.83,215.95,19549.0,184.7811,185.0035,184.6357,184.7383,19549.0
2019-09-12 10:05:00,215.78,216.02,215.38,215.63,13049.0,184.5929,184.7982,184.2507,184.4646,13049.0
2019-09-12 10:10:00,215.6,216.59,214.67,214.98,43723.0,184.4389,185.2858,183.6433,183.9085,43723.0
2019-09-12 10:15:00,215.08,215.12,214.76,214.89,10131.0,183.9941,184.0283,183.7203,183.8315,10131.0
2019-09-12 10:20:00,215.01,215.6,215.0,215.59,12693.0,183.9342,184.4389,183.9256,184.4304,12693.0
2019-09-12 10:25:00,215.68,216.39,215.59,216.2,8862.0,184.5074,185.1147,184.4304,184.9522,8862.0
2019-09-12 10:30:00,216.1,217.2,216.1,217.08,13360.0,184.8667,185.8077,184.8667,185.705,13360.0
2019-09-12 10:35:00,217.05,217.84,217.05,217.65,71767.0,185.6793,186.3552,185.6793,186.1926,71767.0
2019-09-12 10:40:00,217.68,218.18,217.68,218.15,12882.0,186.2183,186.646,186.2183,186.6204,12882.0
2019-09-12 10:45:00,218.18,218.83,218.09,218.66,29107.0,186.646,187.2021,186.569,187.0567,29107.0
2019-09-12 10:50:00,218.67,219.1,218.49,219.04,71401.0,187.0652,187.4331,186.9112,187.3817,71401.0
2019-09-12 10:55:00,218.96,219.35,218.75,219.01,30890.0,187.3133,187.6469,187.1336,187.3561,30890.0
2019-09-12 11:00:00,219.09,219.19,218.33,218.33,26805.0,187.4245,187.5101,186.7743,186.7743,26805.0
2019-09-12 11:05:00,218.35,218.72,218.15,218.61,14307.0,186.7915,187.108,186.6204,187.0139,14307.0
2019-09-12 11:10:00,218.62,219.04,218.39,218.87,8027.0,187.0224,187.3817,186.8257,187.2363,8027.0
2019-09-12 11:15:00,218.8,218.95,218.64,218.9,6603.0,187.1764,187.3047,187.0395,187.262,6603.0
2019-09-12 11:20:00,218.96,218.98,218.76,218.98,8356.0,187.3133,187.3304,187.1422,187.3304,8356.0
2019-09-12 11:25:00,218.96,219.01,218.82,218.99,5365.0,187.3133,187.3561,187.1935,187.339,5365.0
2019-09-12 11:30:00,218.88,219.0,218.77,218.84,9657.0,187.2449,187.3475,187.1508,187.2106,9657.0
2019-09-12 11:35:00,218.8,219.19,218.79,218.96,9410.0,187.1764,187.5101,187.1679,187.3133,9410.0
2019-09-12 11:40:00,218.94,218.94,218.11,218.15,8620.0,187.2962,187.2962,186.5861,186.6204,8620.0
2019-09-12 11:45:00,218.03,218.23,217.95,218.01,13021.0,186.5177,186.6888,186.4493,186.5006,13021.0
2019-09-12 11:50:00,218.09,218.43,218.06,218.37,5564.0,186.569,186.8599,186.5434,186.8086,5564.0
2019-09-12 11:55:00,218.38,218.56,218.32,218.36,5991.0,186.8171,186.9711,186.7658,186.8,5991.0
2019-09-12 12:00:00,218.31,218.44,218.29,218.34,4048.0,186.7572,186.8685,186.7401,186.7829,4048.0
2019-09-12 12:05:00,218.32,218.32,218.1,218.32,5634.0,186.7658,186.7658,186.5776,186.7658,5634.0
2019-09-12 12:10:00,218.36,218.55,218.28,218.4,7155.0,186.8,186.9626,186.7316,186.8342,7155.0
2019-09-12 12:15:00,218.36,218.36,218.19,218.21,3910.0,186.8,186.8,186.6546,186.6717,3910.0
2019-09-12 12:20:00,218.12,218.25,218.02,218.02,4292.0,186.5947,186.7059,186.5092,186.5092,4292.0
2019-09-12 12:25:00,218.0,218.28,218.0,218.27,6579.0,186.492,186.7316,186.492,186.723,6579.0
2019-09-12 12:30:00,218.31,218.52,218.2,218.43,12199.0,186.7572,186.9369,186.6631,186.8599,12199.0
2019-09-12 12:35:00,218.36,218.47,218.19,218.23,5910.0,186.8,186.8941,186.6546,186.6888,5910.0
2019-09-12 12:40:00,218.24,218.28,218.0,218.08,8055.0,186.6974,186.7316,186.492,186.5605,8055.0
2019-09-12 12:45:00,218.02,218.16,218.0,218.06,4105.0,186.5092,186.6289,186.492,186.5434,4105.0
2019-09-12 12:50:00,217.97,217.97,217.84,217.86,12996.0,186.4664,186.4664,186.3552,186.3723,12996.0
2019-09-12 12:55:00,217.86,218.38,217.86,218.38,15481.0,186.3723,186.8171,186.3723,186.8171,15481.0
2019-09-12 13:00:00,218.34,218.34,218.09,218.21,5695.0,186.7829,186.7829,186.569,186.6717,5695.0
2019-09-12 13:05:00,218.23,218.64,218.23,218.61,8122.0,186.6888,187.0395,186.6888,187.0139,8122.0
2019-09-12 13:10:00,218.59,218.69,218.51,218.66,5781.0,186.9968,187.0823,186.9283,187.0567,5781.0
2019-09-12 13:15:00,218.62,218.63,218.46,218.5,33496.0,187.0224,187.031,186.8856,186.9198,33496.0
2019-09-12 13:20:00,218.5,218.54,218.35,218.48,14434.0,186.9198,186.954,186.7915,186.9027,14434.0
2019-09-12 13:25:00,218.5,218.51,218.4,218.42,9108.0,186.9198,186.9283,186.8342,186.8513,9108.0
2019-09-12 13:30:00,218.47,218.57,218.46,218.53,10879.0,186.8941,186.9797,186.8856,186.9454,10879.0
2019-09-12 13:35:00,218.6,218.7,218.47,218.47,8140.0,187.0053,187.0909,186.8941,186.8941,8140.0
2019-09-12 13:40:00,218.53,218.53,218.32,218.43,9532.0,186.9454,186.9454,186.7658,186.8599,9532.0
2019-09-12 13:45:00,218.41,218.65,218.33,218.63,14936.0,186.8428,187.0481,186.7743,187.031,14936.0
2019-09-12 13:50:00,218.66,218.7,218.44,218.56,16594.0,187.0567,187.0909,186.8685,186.9711,16594.0
2019-09-12 13:55:00,218.47,218.54,218.44,218.54,4950.0,186.8941,186.954,186.8685,186.954,4950.0
2019-09-12 14:00:00,218.57,218.57,218.37,218.52,15531.0,186.9797,186.9797,186.8086,186.9369,15531.0
2019-09-12 14:05:00,218.52,218.59,218.5,218.52,26719.0,186.9369,186.9968,186.9198,186.9369,26719.0
2019-09-12 14:10:00,218.5,218.61,218.49,218.52,10308.0,186.9198,187.0139,186.9112,186.9369,10308.0
2019-09-12 14:15:00,218.47,218.88,218.46,218.75,15330.0,186.8941,187.2449,186.8856,187.1336,15330.0
2019-09-12 14:20:00,218.72,218.77,218.55,218.74,13914.0,187.108,187.1508,186.9626,187.1251,13914.0
2019-09-12 14:25:00,218.76,219.06,218.62,219.06,22190.0,187.1422,187.3988,187.0224,187.3988,22190.0
2019-09-12 14:30:00,219.07,219.21,218.9,219.2,35999.0,187.4074,187.5272,187.262,187.5186,35999.0
2019-09-12 14:35:00,219.23,219.24,219.02,219.09,22927.0,187.5443,187.5528,187.3646,187.4245,22927.0
2019-09-12 14:40:00,219.06,219.23,218.98,219.04,31736.0,187.3988,187.5443,187.3304,187.3817,31736.0
2019-09-12 14:45:00,219.08,219.26,219.04,219.14,14550.0,187.4159,187.5699,187.3817,187.4673,14550.0
2019-09-12 14:50:00,219.14,219.14,218.81,218.83,21450.0,187.4673,187.4673,187.185,187.2021,21450.0
2019-09-12 14:55:00,218.83,219.11,218.8,219.08,18844.0,187.2021,187.4416,187.1764,187.4159,18844.0
2019-09-12 15:00:00,219.12,219.19,218.93,218.97,23136.0,187.4502,187.5101,187.2876,187.3218,23136.0
2019-09-12 15:05:00,218.96,219.02,218.89,218.96,19546.0,187.3133,187.3646,187.2534,187.3133,19546.0
2019-09-12 15:10:00,218.96,219.09,218.96,219.01,16067.0,187.3133,187.4245,187.3133,187.3561,16067.0
2019-09-12 15:15:00,219.04,219.06,218.88,219.02,20765.0,187.3817,187.3988,187.2449,187.3646,20765.0
2019-09-12 15:20:00,219.02,219.12,218.79,218.85,29267.0,187.3646,187.4502,187.1679,187.2192,29267.0
2019-09-12 15:25:00,218.84,218.86,218.58,218.63,19099.0,187.2106,187.2277,186.9882,187.031,19099.0
2019-09-12 15:30:00,218.67,218.93,218.61,218.81,22691.0,187.0652,187.2876,187.0139,187.185,22691.0
2019-09-12 15:35:00,218.78,218.99,218.71,218.77,22958.0,187.1593,187.339,187.0994,187.1508,22958.0
2019-09-12 15:40:00,218.77,218.87,218.67,218.83,26517.0,187.1508,187.2363,187.0652,187.2021,26517.0
2019-09-12 15:45:00,218.85,218.95,218.74,218.84,26264.0,187.2192,187.3047,187.1251,187.2106,26264.0
2019-09-12 15:50:00,218.83,218.98,218.81,218.98,84458.0,187.2021,187.3304,187.185,187.3304,84458.0
2019-09-12 15:55:00,218.95,219.03,218.69,218.86,88893.0,187.3047,187.3732,187.0823,187.2277,88893.0
2019-09-13 09:30:00,218.29,218.81,216.08,217.45,44863.0,186.7401,187.185,184.8495,186.0215,44863.0
2019-09-13 09:35:00,217.15,217.38,215.82,216.27,13406.0,185.7649,185.9617,184.6271,185.0121,13406.0
2019-09-13 09:40:00,216.12,218.23,216.03,218.0,8268.0,184.8838,186.6888,184.8068,186.492,8268.0
2019-09-13 09:45:00,218.1,218.35,217.93,218.26,16529.0,186.5776,186.7915,186.4322,186.7145,16529.0
2019-09-13 09:50:00,218.32,218.39,217.57,217.57,10091.0,186.7658,186.8257,186.1242,186.1242,10091.0
2019-09-13 09:55:00,217.5,218.56,217.25,218.12,10248.0,186.0643,186.9711,185.8504,186.5947,10248.0
2019-09-13 10:00:00,217.97,218.25,217.5,218.09,7991.0,186.4664,186.7059,186.0643,186.569,7991.0
2019-09-13 10:05:00,218.21,218.98,218.08,218.98,8210.0,186.6717,187.3304,186.5605,187.3304,8210.0
2019-09-13 10:10:00,219.06,219.25,218.64,219.04,46965.0,187.3988,187.5614,187.0395,187.3817,46965.0
2019-09-13 10:15:00,219.08,219.08,218.18,218.49,15616.0,187.4159,187.4159,186.646,186.9112,15616.0
2019-09-13 10:20:00,218.39,218.66,218.18,218.66,11176.0,186.8257,187.0567,186.646,187.0567,11176.0
2019-09-13 10:25:00,218.47,218.95,217.89,218.03,44884.0,186.8941,187.3047,186.3979,186.5177,44884.0
2019-09-13 10:30:00,218.0,218.05,216.97,217.19,4758.0,186.492,186.5348,185.6109,185.7991,4758.0
2019-09-13 10:35:00,217.33,217.69,217.15,217.69,9400.0,185.9189,186.2268,185.7649,186.2268,9400.0
2019-09-13 10:40:00,217.74,217.81,217.44,217.51,8335.0,186.2696,186.3295,186.013,186.0729,8335.0
2019-09-13 10:45:00,217.49,217.89,217.47,217.87,6479.0,186.0558,186.3979,186.0386,186.3808,6479.0
2019-09-13 10:50:00,217.87,217.97,217.57,217.66,7264.0,186.3808,186.4664,186.1242,186.2012,7264.0
2019-09-13 10:55:00,217.75,218.21,217.56,217.82,7473.0,186.2782,186.6717,186.1156,186.3381,7473.0
2019-09-13 11:00:00,217.85,217.96,217.6,217.6,12232.0,186.3637,186.4578,186.1499,186.1499,12232.0
2019-09-13 11:05:00,217.52,217.52,216.85,217.01,12503.0,186.0814,186.0814,185.5083,185.6451,12503.0
2019-09-13 11:10:00,217.09,217.09,216.42,216.42,10074.0,185.7136,185.7136,185.1404,185.1404,10074.0
2019-09-13 11:15:00,216.35,216.39,215.88,216.0,16202.0,185.0805,185.1147,184.6785,184.7811,16202.0
2019-09-13 11:20:00,215.99,216.28,215.79,215.86,8877.0,184.7726,185.0206,184.6015,184.6613,8877.0
2019-09-13 11:25:00,215.79,215.81,215.48,215.56,11065.0,184.6015,184.6186,184.3363,184.4047,11065.0
2019-09-13 11:30:00,215.61,215.64,215.08,215.09,13638.0,184.4475,184.4731,183.9941,184.0026,13638.0
2019-09-13 11:35:00,215.09,215.16,214.75,214.75,14695.0,184.0026,184.0625,183.7118,183.7118,14695.0
2019-09-13 11:40:00,214.81,215.07,214.49,214.7,9426.0,183.7631,183.9855,183.4894,183.669,9426.0
2019-09-13 11:45:00,214.75,215.24,214.75,215.02,8880.0,183.7118,184.131,183.7118,183.9427,8880.0
2019-09-13 11:50:00,215.16,215.39,215.08,215.09,5436.0,184.0625,184.2593,183.9941,184.0026,5436.0
2019-09-13 11:55:00,215.06,215.42,215.05,215.28,5194.0,183.977,184.2849,183.9684,184.1652,5194.0
2019-09-13 12:00:00,215.29,215.37,215.0,215.09,9398.0,184.1737,184.2422,183.9256,184.0026,9398.0
2019-09-13 12:05:00,215.09,215.72,215.09,215.67,6014.0,184.0026,184.5416,184.0026,184.4988,6014.0
2019-09-13 12:10:00,215.65,215.72,215.52,215.7,8387.0,184.4817,184.5416,184.3705,184.5245,8387.0
2019-09-13 12:15:00,215.61,215.78,215.57,215.65,3125.0,184.4475,184.5929,184.4133,184.4817,3125.0
2019-09-13 12:20:00,215.61,215.61,215.49,215.5,3520.0,184.4475,184.4475,184.3448,184.3534,3520.0
2019-09-13 12:25:00,215.49,215.57,215.34,215.36,4309.0,184.3448,184.4133,184.2165,184.2336,4309.0
2019-09-13 12:30:00,215.3,215.3,214.96,215.02,6587.0,184.1823,184.1823,183.8914,183.9427,6587.0
2019-09-13 12:35:00,214.98,215.27,214.87,215.16,8098.0,183.9085,184.1566,183.8144,184.0625,8098.0
2019-09-13 12:40:00,215.19,215.25,214.88,214.97,6350.0,184.0882,184.1395,183.823,183.9,6350.0
2019-09-13 12:45:00,214.95,214.96,214.76,214.76,8155.0,183.8829,183.8914,183.7203,183.7203,8155.0
2019-09-13 12:50:00,214.86,214.87,214.49,214.55,13453.0,183.8059,183.8144,183.4894,183.5407,13453.0
2019-09-13 12:55:00,214.63,214.75,214.42,214.47,33450.0,183.6091,183.7118,183.4295,183.4722,33450.0
2019-09-13 13:00:00,214.41,214.8,214.26,214.65,31796.0,183.4209,183.7545,183.2926,183.6262,31796.0
2019-09-13 13:05:00,214.64,214.85,214.57,214.85,5225.0,183.6177,183.7973,183.5578,183.7973,5225.0
2019-09-13 13:10:00,214.81,215.14,214.81,214.84,6282.0,183.7631,184.0454,183.7631,183.7888,6282.0
2019-09-13 13:15:00,214.83,214.87,214.7,214.73,9063.0,183.7802,183.8144,183.669,183.6947,9063.0
2019-09-13 13:20:00,214.72,214.79,214.49,214.79,8435.0,183.6861,183.746,183.4894,183.746,8435.0
2019-09-13 13:25:00,214.76,214.84,214.68,214.84,35207.0,183.7203,183.7888,183.6519,183.7888,35207.0
2019-09-13 13:30:00,214.86,214.91,214.6,214.64,14827.0,183.8059,183.8486,183.5835,183.6177,14827.0
2019-09-13 13:35:00,214.67,214.67,214.47,214.5,9700.0,183.6433,183.6433,183.4722,183.4979,9700.0
2019-09-13 13:40:00,214.47,214.54,214.38,214.45,10861.0,183.4722,183.5321,183.3952,183.4551,10861.0
2019-09-13 13:45:00,214.42,214.81,214.4,214.6,7934.0,183.4295,183.7631,183.4124,183.5835,7934.0
2019-09-13 13:50:00,214.61,214.75,214.56,214.66,6866.0,183.592,183.7118,183.5492,183.6348,6866.0
2019-09-13 13:55:00,214.62,214.65,214.47,214.5,10663.0,183.6006,183.6262,183.4722,183.4979,10663.0
2019-09-13 14:00:00,214.47,214.59,214.47,214.51,8728.0,183.4722,183.5749,183.4722,183.5065,8728.0
2019-09-13 14:05:00,214.51,214.53,214.39,214.39,20352.0,183.5065,183.5236,183.4038,183.4038,20352.0
2019-09-13 14:10:00,214.39,214.39,214.09,214.14,6882.0,183.4038,183.4038,183.1472,183.1899,6882.0
2019-09-13 14:15:00,214.2,214.27,214.1,214.15,4387.0,183.2413,183.3011,183.1557,183.1985,4387.0
2019-09-13 14:20:00,214.15,214.3,214.02,214.12,8217.0,183.1985,183.3268,183.0873,183.1728,8217.0
2019-09-13 14:25:00,214.26,214.3,214.19,214.24,5292.0,183.2926,183.3268,183.2327,183.2755,5292.0
2019-09-13 14:30:00,214.32,214.44,214.17,214.29,5835.0,183.3439,183.4466,183.2156,183.3183,5835.0
2019-09-13 14:35:00,214.29,214.34,214.11,214.11,8723.0,183.3183,183.361,183.1643,183.1643,8723.0
2019-09-13 14:40:00,214.09,214.16,214.03,214.03,9613.0,183.1472,183.207,183.0958,183.0958,9613.0
2019-09-13 14:45:00,214.04,214.2,213.92,213.96,17073.0,183.1044,183.2413,183.0017,183.036,17073.0
2019-09-13 14:50:00,214.02,214.49,214.02,214.45,12947.0,183.0873,183.4894,183.0873,183.4551,12947.0
2019-09-13 14:55:00,214.46,214.54,214.37,214.49,13561.0,183.4637,183.5321,183.3867,183.4894,13561.0
2019-09-13 15:00:00,214.47,214.57,214.4,214.4,5920.0,183.4722,183.5578,183.4124,183.4124,5920.0
2019-09-13 15:05:00,214.44,214.75,214.43,214.75,18113.0,183.4466,183.7118,183.438,183.7118,18113.0
2019-09-13 15:10:00,214.77,214.9,214.72,214.9,12899.0,183.7289,183.8401,183.6861,183.8401,12899.0
2019-09-13 15:15:00,214.89,215.0,214.87,214.98,10867.0,183.8315,183.9256,183.8144,183.9085,10867.0
2019-09-13 15:20:00,214.94,214.96,214.69,214.75,13894.0,183.8743,183.8914,183.6604,183.7118,13894.0
2019-09-13 15:25:00,214.76,215.0,214.76,214.92,9862.0,183.7203,183.9256,183.7203,183.8572,9862.0
2019-09-13 15:30:00,214.91,215.16,214.89,215.03,25296.0,183.8486,184.0625,183.8315,183.9513,25296.0
2019-09-13 15:35:00,215.07,215.26,215.04,215.18,13921.0,183.9855,184.1481,183.9599,184.0796,13921.0
2019-09-13 15:40:00,215.18,215.42,215.12,215.41,14072.0,184.0796,184.2849,184.0283,184.2764,14072.0
2019-09-13 15:45:00,215.43,215.47,214.99,215.15,27187.0,184.2935,184.3277,183.9171,184.054,27187.0
2019-09-13 15:50:00,215.15,215.23,214.81,214.82,57126.0,184.054,184.1224,183.7631,183.7717,57126.0
2019-09-13 15:55:00,214.86,215.36,214.86,215.35,92137.0,183.8059,184.2336,183.8059,184.2251,92137.0
2019-09-16 09:30:00,215.52,216.3,215.28,215.77,26999.0,184.3705,185.0377,184.1652,184.5844,26999.0
2019-09-16 09:35:00,215.73,216.39,215.57,215.57,42354.0,184.5501,185.1147,184.4133,184.4133,42354.0
2019-09-16 09:40:00,215.7,215.88,215.35,215.52,14066.0,184.5245,184.6785,184.2251,184.3705,14066.0
2019-09-16 09:45:00,215.64,215.94,215.03,215.84,20804.0,184.4731,184.7298,183.9513,184.6442,20804.0
2019-09-16 09:50:00,215.98,216.35,215.34,216.17,23193.0,184.764,185.0805,184.2165,184.9265,23193.0
2019-09-16 09:55:00,216.25,216.52,215.97,216.5,17547.0,184.995,185.226,184.7554,185.2088,17547.0
2019-09-16 10:00:00,216.22,216.25,215.33,215.33,29211.0,184.9693,184.995,184.2079,184.2079,29211.0
2019-09-16 10:05:00,215.27,216.21,215.27,215.78,32864.0,184.1566,184.9608,184.1566,184.5929,32864.0
2019-09-16 10:10:00,215.81,216.22,215.69,215.99,34424.0,184.6186,184.9693,184.5159,184.7726,34424.0
2019-09-16 10:15:00,216.09,216.18,215.8,215.88,9624.0,184.8581,184.9351,184.61,184.6785,9624.0
2019-09-16 10:20:00,215.88,216.0,215.51,215.81,6268.0,184.6785,184.7811,184.3619,184.6186,6268.0
2019-09-16 10:25:00,215.82,215.83,215.52,215.76,5670.0,184.6271,184.6357,184.3705,184.5758,5670.0
2019-09-16 10:30:00,215.68,215.9,215.64,215.75,4881.0,184.5074,184.6956,184.4731,184.5672,4881.0
2019-09-16 10:35:00,215.69,215.84,215.52,215.82,3429.0,184.5159,184.6442,184.3705,184.6271,3429.0
2019-09-16 10:40:00,215.8,216.01,215.72,215.83,9344.0,184.61,184.7897,184.5416,184.6357,9344.0
2019-09-16 10:45:00,215.78,215.79,215.47,215.48,14258.0,184.5929,184.6015,184.3277,184.3363,14258.0
2019-09-16 10:50:00,215.52,215.68,215.36,215.38,16513.0,184.3705,184.5074,184.2336,184.2507,16513.0
2019-09-16 10:55:00,215.37,215.55,215.26,215.47,7357.0,184.2422,184.3961,184.1481,184.3277,7357.0
2019-09-16 11:00:00,215.51,215.51,215.22,215.51,5254.0,184.3619,184.3619,184.1138,184.3619,5254.0
2019-09-16 11:05:00,215.49,215.95,215.43,215.9,10669.0,184.3448,184.7383,184.2935,184.6956,10669.0
2019-09-16 11:10:00,215.93,215.98,215.64,215.73,6320.0,184.7212,184.764,184.4731,184.5501,6320.0
2019-09-16 11:15:00,215.72,215.72,215.44,215.48,8741.0,184.5416,184.5416,184.302,184.3363,8741.0
2019-09-16 11:20:00,215.5,215.63,215.3,215.56,15412.0,184.3534,184.4646,184.1823,184.4047,15412.0
2019-09-16 11:25:00,215.56,215.86,215.56,215.63,7471.0,184.4047,184.6613,184.4047,184.4646,7471.0
2019-09-16 11:30:00,215.56,215.73,215.47,215.73,8727.0,184.4047,184.5501,184.3277,184.5501,8727.0
2019-09-16 11:35:00,215.77,215.78,215.56,215.66,8347.0,184.5844,184.5929,184.4047,184.4902,8347.0
2019-09-16 11:40:00,215.65,215.65,215.48,215.54,3452.0,184.4817,184.4817,184.3363,184.3876,3452.0
2019-09-16 11:45:00,215.53,215.54,215.32,215.34,7378.0,184.379,184.3876,184.1994,184.2165,7378.0
2019-09-16 11:50:00,215.37,215.64,215.34,215.64,4867.0,184.2422,184.4731,184.2165,184.4731,4867.0
2019-09-16 11:55:00,215.65,215.91,215.57,215.62,7169.0,184.4817,184.7041,184.4133,184.456,7169.0
2019-09-16 12:00:00,215.57,215.8,215.57,215.69,5441.0,184.4133,184.61,184.4133,184.5159,5441.0
2019-09-16 12:05:00,215.65,215.69,215.52,215.64,3596.0,184.4817,184.5159,184.3705,184.4731,3596.0
2019-09-16 12:10:00,215.74,215.74,215.58,215.71,4221.0,184.5587,184.5587,184.4218,184.533,4221.0
2019-09-16 12:15:00,215.7,215.75,215.61,215.66,8842.0,184.5245,184.5672,184.4475,184.4902,8842.0
2019-09-16 12:20:00,215.64,215.74,215.62,215.72,2781.0,184.4731,184.5587,184.456,184.5416,2781.0
2019-09-16 12:25:00,215.75,215.75,215.6,215.6,5558.0,184.5672,184.5672,184.4389,184.4389,5558.0
2019-09-16 12:30:00,215.64,215.74,215.61,215.61,5885.0,184.4731,184.5587,184.4475,184.4475,5885.0
2019-09-16 12:35:00,215.59,216.2,215.57,216.12,29317.0,184.4304,184.9522,184.4133,184.8838,29317.0
2019-09-16 12:40:00,216.2,216.35,216.2,216.24,5221.0,184.9522,185.0805,184.9522,184.9864,5221.0
2019-09-16 12:45:00,216.28,216.28,216.06,216.19,4198.0,185.0206,185.0206,184.8324,184.9436,4198.0
2019-09-16 12:50:00,216.22,216.44,216.13,216.29,3178.0,184.9693,185.1575,184.8923,185.0292,3178.0
2019-09-16 12:55:00,216.27,216.27,216.17,216.19,3825.0,185.0121,185.0121,184.9265,184.9436,3825.0
2019-09-16 13:00:00,216.22,216.23,216.14,216.17,3237.0,184.9693,184.9779,184.9009,184.9265,3237.0
2019-09-16 13:05:00,216.21,216.31,216.16,216.3,1600.0,184.9608,185.0463,184.918,185.0377,1600.0
2019-09-16 13:10:00,216.26,216.32,216.18,216.28,5932.0,185.0035,185.0549,184.9351,185.0206,5932.0
2019-09-16 13:15:00,216.25,216.32,216.09,216.16,13071.0,184.995,185.0549,184.8581,184.918,13071.0
2019-09-16 13:20:00,216.16,216.21,216.06,216.08,6235.0,184.918,184.9608,184.8324,184.8495,6235.0
2019-09-16 13:25:00,216.09,216.17,215.96,215.97,5470.0,184.8581,184.9265,184.7469,184.7554,5470.0
2019-09-16 13:30:00,215.96,215.98,215.78,215.82,9901.0,184.7469,184.764,184.5929,184.6271,9901.0
2019-09-16 13:35:00,215.84,215.9,215.75,215.87,8331.0,184.6442,184.6956,184.5672,184.6699,8331.0
2019-09-16 13:40:00,215.98,216.11,215.91,215.91,4930.0,184.764,184.8752,184.7041,184.7041,4930.0
2019-09-16 13:45:00,215.88,215.97,215.87,215.89,3510.0,184.6785,184.7554,184.6699,184.687,3510.0
2019-09-16 13:50:00,215.9,216.1,215.9,216.1,6613.0,184.6956,184.8667,184.6956,184.8667,6613.0
2019-09-16 13:55:00,216.07,216.14,215.97,216.08,4510.0,184.841,184.9009,184.7554,184.8495,4510.0
2019-09-16 14:00:00,216.1,216.16,215.99,216.01,5606.0,184.8667,184.918,184.7726,184.7897,5606.0
2019-09-16 14:05:00,216.03,216.24,216.02,216.03,4015.0,184.8068,184.9864,184.7982,184.8068,4015.0
2019-09-16 14:10:00,216.06,216.38,216.06,216.38,6750.0,184.8324,185.1062,184.8324,185.1062,6750.0
2019-09-16 14:15:00,216.44,216.89,216.43,216.75,6389.0,185.1575,185.5425,185.149,185.4227,6389.0
2019-09-16 14:20:00,216.75,216.97,216.72,216.73,5882.0,185.4227,185.6109,185.397,185.4056,5882.0
2019-09-16 14:25:00,216.71,217.02,216.64,216.97,4368.0,185.3885,185.6537,185.3286,185.6109,4368.0
2019-09-16 14:30:00,217.0,217.03,216.81,216.91,13644.0,185.6366,185.6622,185.474,185.5596,13644.0
2019-09-16 14:35:00,216.91,216.95,216.69,216.81,10758.0,185.5596,185.5938,185.3714,185.474,10758.0
2019-09-16 14:40:00,216.78,216.88,216.73,216.77,11862.0,185.4484,185.5339,185.4056,185.4398,11862.0
2019-09-16 14:45:00,216.74,216.85,216.61,216.79,10622.0,185.4142,185.5083,185.3029,185.4569,10622.0
2019-09-16 14:50:00,216.81,217.19,216.81,217.15,20213.0,185.474,185.7991,185.474,185.7649,20213.0
2019-09-16 14:55:00,217.13,217.3,217.09,217.25,10592.0,185.7478,185.8932,185.7136,185.8504,10592.0
2019-09-16 15:00:00,217.21,217.28,217.07,217.28,5521.0,185.8162,185.8761,185.6965,185.8761,5521.0
2019-09-16 15:05:00,217.23,217.31,217.12,217.17,13985.0,185.8333,185.9018,185.7392,185.782,13985.0
2019-09-16 15:10:00,217.21,217.5,217.18,217.22,17710.0,185.8162,186.0643,185.7906,185.8248,17710.0
2019-09-16 15:15:00,217.23,217.28,216.97,217.0,12652.0,185.8333,185.8761,185.6109,185.6366,12652.0
2019-09-16 15:20:00,216.99,217.03,216.83,216.98,12506.0,185.628,185.6622,185.4911,185.6195,12506.0
2019-09-16 15:25:00,216.95,216.95,216.63,216.74,27204.0,185.5938,185.5938,185.3201,185.4142,27204.0
2019-09-16 15:30:00,216.71,216.84,216.65,216.7,19686.0,185.3885,185.4997,185.3372,185.3799,19686.0
2019-09-16 15:35:00,216.66,216.68,216.36,216.38,16222.0,185.3457,185.3628,185.0891,185.1062,16222.0
2019-09-16 15:40:00,216.43,216.61,216.42,216.61,15547.0,185.149,185.3029,185.1404,185.3029,15547.0
2019-09-16 15:45:00,216.61,216.83,216.59,216.7,18631.0,185.3029,185.4911,185.2858,185.3799,18631.0
2019-09-16 15:50:00,216.71,216.98,216.59,216.79,22678.0,185.3885,185.6195,185.2858,185.4569,22678.0
2019-09-16 15:55:00,216.76,216.97,216.69,216.77,70020.0,185.4313,185.6109,185.3714,185.4398,70020.0
2019-09-17 09:30:00,218.4,219.5,217.52,218.85,45918.0,186.8342,187.7752,186.0814,187.2192,45918.0
2019-09-17 09:35:00,218.75,218.94,218.1,218.56,32617.0,187.1336,187.2962,186.5776,186.9711,32617.0
2019-09-17 09:40:00,218.38,218.49,217.82,218.14,22180.0,186.8171,186.9112,186.3381,186.6118,22180.0
2019-09-17 09:45:00,218.31,218.88,218.24,218.37,12989.0,186.7572,187.2449,186.6974,186.8086,12989.0
2019-09-17 09:50:00,218.44,218.9,218.32,218.74,14828.0,186.8685,187.262,186.7658,187.1251,14828.0
2019-09-17 09:55:00,218.76,219.27,218.53,219.18,24551.0,187.1422,187.5785,186.9454,187.5015,24551.0
2019-09-17 10:00:00,219.2,219.83,219.1,219.43,33210.0,187.5186,188.0576,187.4331,187.7154,33210.0
2019-09-17 10:05:00,219.45,219.84,219.45,219.79,14006.0,187.7325,188.0661,187.7325,188.0233,14006.0
2019-09-17 10:10:00,219.81,219.97,219.53,219.97,7580.0,188.0404,188.1773,187.8009,188.1773,7580.0
2019-09-17 10:15:00,219.97,220.13,219.74,219.91,40308.0,188.1773,188.3142,187.9806,188.126,40308.0
2019-09-17 10:20:00,219.93,220.12,219.92,220.02,24029.0,188.1431,188.3056,188.1345,188.2201,24029.0
2019-09-17 10:25:00,220.01,221.36,219.89,221.36,22579.0,188.2115,189.3664,188.1089,189.3664,22579.0
2019-09-17 10:30:00,221.4,221.4,220.54,220.61,11487.0,189.4006,189.4006,188.6649,188.7248,11487.0
2019-09-17 10:35:00,220.5,220.63,220.01,220.25,11751.0,188.6307,188.7419,188.2115,188.4168,11751.0
2019-09-17 10:40:00,220.21,220.46,219.96,220.2,17994.0,188.3826,188.5965,188.1688,188.3741,17994.0
2019-09-17 10:45:00,220.24,220.26,219.73,219.81,16600.0,188.4083,188.4254,187.972,188.0404,16600.0
2019-09-17 10:50:00,219.78,220.13,219.77,220.0,8480.0,188.0148,188.3142,188.0062,188.203,8480.0
2019-09-17 10:55:00,220.07,220.71,220.06,220.67,14266.0,188.2629,188.8104,188.2543,188.7761,14266.0
2019-09-17 11:00:00,220.62,220.62,220.01,220.01,4989.0,188.7334,188.7334,188.2115,188.2115,4989.0
2019-09-17 11:05:00,219.92,220.11,219.79,219.91,6718.0,188.1345,188.2971,188.0233,188.126,6718.0
2019-09-17 11:10:00,219.97,220.07,219.7,220.02,3869.0,188.1773,188.2629,187.9463,188.2201,3869.0
2019-09-17 11:15:00,220.03,220.17,219.9,220.17,6578.0,188.2286,188.3484,188.1174,188.3484,6578.0
2019-09-17 11:20:00,220.18,220.43,220.15,220.21,11582.0,188.357,188.5708,188.3313,188.3826,11582.0
2019-09-17 11:25:00,220.19,220.27,219.98,220.2,6457.0,188.3655,188.434,188.1859,188.3741,6457.0
2019-09-17 11:30:00,220.19,220.33,220.0,220.32,6306.0,188.3655,188.4853,188.203,188.4767,6306.0
2019-09-17 11:35:00,220.27,220.55,220.26,220.54,4658.0,188.434,188.6735,188.4254,188.6649,4658.0
2019-09-17 11:40:00,220.45,220.76,220.45,220.51,4630.0,188.5879,188.8531,188.5879,188.6393,4630.0
2019-09-17 11:45:00,220.53,220.86,220.47,220.84,5173.0,188.6564,188.9387,188.6051,188.9216,5173.0
2019-09-17 11:50:00,220.81,220.93,220.66,220.66,18744.0,188.8959,188.9986,188.7676,188.7676,18744.0
2019-09-17 11:55:00,220.62,220.62,220.19,220.2,7778.0,188.7334,188.7334,188.3655,188.3741,7778.0
2019-09-17 12:00:00,220.1,220.3,220.07,220.22,5798.0,188.2885,188.4596,188.2629,188.3912,5798.0
2019-09-17 12:05:00,220.22,220.27,220.03,220.03,7801.0,188.3912,188.434,188.2286,188.2286,7801.0
2019-09-17 12:10:00,220.02,220.02,219.85,219.9,4870.0,188.2201,188.2201,188.0747,188.1174,4870.0
2019-09-17 12:15:00,219.9,219.92,219.7,219.76,27006.0,188.1174,188.1345,187.9463,187.9977,27006.0
2019-09-17 12:20:00,219.72,219.73,219.5,219.51,5560.0,187.9634,187.972,187.7752,187.7838,5560.0
2019-09-17 12:25:00,219.51,219.51,219.41,219.44,4269.0,187.7838,187.7838,187.6983,187.7239,4269.0
2019-09-17 12:30:00,219.28,219.4,219.27,219.4,4366.0,187.587,187.6897,187.5785,187.6897,4366.0
2019-09-17 12:35:00,219.39,219.69,219.33,219.61,7918.0,187.6811,187.9378,187.6298,187.8693,7918.0
2019-09-17 12:40:00,219.59,219.66,219.52,219.64,4800.0,187.8522,187.9121,187.7924,187.895,4800.0
2019-09-17 12:45:00,219.59,219.59,219.43,219.46,2957.0,187.8522,187.8522,187.7154,187.741,2957.0
2019-09-17 12:50:00,219.43,219.73,219.42,219.65,6141.0,187.7154,187.972,187.7068,187.9036,6141.0
2019-09-17 12:55:00,219.67,219.67,219.39,219.44,5696.0,187.9207,187.9207,187.6811,187.7239,5696.0
2019-09-17 13:00:00,219.49,219.5,219.38,219.38,4267.0,187.7667,187.7752,187.6726,187.6726,4267.0
2019-09-17 13:05:00,219.32,219.42,219.29,219.4,5189.0,187.6213,187.7068,187.5956,187.6897,5189.0
2019-09-17 13:10:00,219.4,219.4,219.17,219.3,6795.0,187.6897,187.6897,187.4929,187.6042,6795.0
2019-09-17 13:15:00,219.3,219.61,219.25,219.61,9626.0,187.6042,187.8693,187.5614,187.8693,9626.0
2019-09-17 13:20:00,219.64,219.69,219.52,219.66,7849.0,187.895,187.9378,187.7924,187.9121,7849.0
2019-09-17 13:25:00,219.68,219.68,219.53,219.65,7796.0,187.9292,187.9292,187.8009,187.9036,7796.0
2019-09-17 13:30:00,219.69,219.77,219.65,219.77,8497.0,187.9378,188.0062,187.9036,188.0062,8497.0
2019-09-17 13:35:00,219.81,220.08,219.71,220.08,10097.0,188.0404,188.2714,187.9549,188.2714,10097.0
2019-09-17 13:40:00,220.19,220.42,220.08,220.38,5018.0,188.3655,188.5623,188.2714,188.5281,5018.0
2019-09-17 13:45:00,220.36,220.69,220.32,220.32,9580.0,188.5109,188.7933,188.4767,188.4767,9580.0
2019-09-17 13:50:00,220.47,220.58,220.34,220.58,6000.0,188.6051,188.6992,188.4938,188.6992,6000.0
2019-09-17 13:55:00,220.56,220.69,220.44,220.44,6360.0,188.682,188.7933,188.5794,188.5794,6360.0
2019-09-17 14:00:00,220.45,220.65,220.41,220.54,14515.0,188.5879,188.759,188.5537,188.6649,14515.0
2019-09-17 14:05:00,220.56,220.59,220.38,220.44,6566.0,188.682,188.7077,188.5281,188.5794,6566.0
2019-09-17 14:10:00,220.45,220.5,220.17,220.3,6697.0,188.5879,188.6307,188.3484,188.4596,6697.0
2019-09-17 14:15:00,220.35,220.38,220.19,220.27,14399.0,188.5024,188.5281,188.3655,188.434,14399.0
2019-09-17 14:20:00,220.29,220.29,220.14,220.17,3881.0,188.4511,188.4511,188.3227,188.3484,3881.0
2019-09-17 14:25:00,220.15,220.35,220.07,220.33,6353.0,188.3313,188.5024,188.2629,188.4853,6353.0
2019-09-17 14:30:00,220.34,220.45,220.28,220.42,7693.0,188.4938,188.5879,188.4425,188.5623,7693.0
2019-09-17 14:35:00,220.45,220.47,220.01,220.14,21677.0,188.5879,188.6051,188.2115,188.3227,21677.0
2019-09-17 14:40:00,220.14,220.22,219.95,220.19,12773.0,188.3227,188.3912,188.1602,188.3655,12773.0
2019-09-17 14:45:00,220.19,220.26,220.1,220.26,6206.0,188.3655,188.4254,188.2885,188.4254,6206.0
2019-09-17 14:50:00,220.28,220.32,220.15,220.25,13509.0,188.4425,188.4767,188.3313,188.4168,13509.0
2019-09-17 14:55:00,220.22,220.29,220.06,220.11,6665.0,188.3912,188.4511,188.2543,188.2971,6665.0
2019-09-17 15:00:00,220.09,220.11,219.9,219.95,7096.0,188.28,188.2971,188.1174,188.1602,7096.0
2019-09-17 15:05:00,219.9,220.08,219.9,220.02,14181.0,188.1174,188.2714,188.1174,188.2201,14181.0
2019-09-17 15:10:00,220.0,220.04,219.8,220.01,5916.0,188.203,188.2372,188.0319,188.2115,5916.0
2019-09-17 15:15:00,220.0,220.41,219.97,220.41,11585.0,188.203,188.5537,188.1773,188.5537,11585.0
2019-09-17 15:20:00,220.41,220.53,220.37,220.43,7498.0,188.5537,188.6564,188.5195,188.5708,7498.0
2019-09-17 15:25:00,220.5,220.73,220.41,220.71,12831.0,188.6307,188.8275,188.5537,188.8104,12831.0
2019-09-17 15:30:00,220.71,220.92,220.6,220.91,23637.0,188.8104,188.99,188.7163,188.9815,23637.0
2019-09-17 15:35:00,220.92,221.25,220.88,221.04,71973.0,188.99,189.2723,188.9558,189.0927,71973.0
2019-09-17 15:40:00,221.0,221.36,220.94,221.18,32646.0,189.0584,189.3664,189.0071,189.2124,32646.0
2019-09-17 15:45:00,221.19,221.19,221.0,221.07,23589.0,189.221,189.221,189.0584,189.1183,23589.0
2019-09-17 15:50:00,221.08,221.32,221.05,221.26,33636.0,189.1269,189.3322,189.1012,189.2809,33636.0
2019-09-17 15:55:00,221.27,221.32,221.1,221.29,63287.0,189.2894,189.3322,189.144,189.3065,63287.0
2019-09-18 09:30:00,221.95,222.6,221.66,222.06,23766.0,189.8711,190.4272,189.6231,189.9652,23766.0
2019-09-18 09:35:00,221.85,221.95,220.22,220.31,5600.0,189.7856,189.8711,188.3912,188.4682,5600.0
2019-09-18 09:40:00,220.33,221.09,220.33,221.09,10972.0,188.4853,189.1354,188.4853,189.1354,10972.0
2019-09-18 09:45:00,220.98,221.04,220.69,220.85,7463.0,189.0413,189.0927,188.7933,188.9301,7463.0
2019-09-18 09:50:00,220.84,221.13,220.43,221.13,5530.0,188.9216,189.1697,188.5708,189.1697,5530.0
2019-09-18 09:55:00,221.12,221.41,220.95,221.35,5482.0,189.1611,189.4092,189.0157,189.3579,5482.0
2019-09-18 10:00:00,221.5,221.63,221.15,221.53,11949.0,189.4862,189.5974,189.1868,189.5118,11949.0
2019-09-18 10:05:00,221.47,221.47,220.71,220.95,4114.0,189.4605,189.4605,188.8104,189.0157,4114.0
2019-09-18 10:10:00,220.89,220.95,220.65,220.95,3200.0,188.9643,189.0157,188.759,189.0157,3200.0
2019-09-18 10:15:00,220.8,221.15,220.7,221.03,2476.0,188.8874,189.1868,188.8018,189.0841,2476.0
2019-09-18 10:20:00,221.03,221.45,221.03,221.1,8715.0,189.0841,189.4434,189.0841,189.144,8715.0
2019-09-18 10:25:00,221.06,221.06,220.71,220.9,6541.0,189.1098,189.1098,188.8104,188.9729,6541.0
2019-09-18 10:30:00,220.82,220.83,220.48,220.54,4555.0,188.9045,188.913,188.6136,188.6649,4555.0
2019-09-18 10:35:00,220.6,220.67,220.3,220.3,4543.0,188.7163,188.7761,188.4596,188.4596,4543.0
2019-09-18 10:40:00,220.28,220.38,219.95,219.95,8682.0,188.4425,188.5281,188.1602,188.1602,8682.0
2019-09-18 10:45:00,219.96,220.23,219.86,220.15,16307.0,188.1688,188.3997,188.0832,188.3313,16307.0
2019-09-18 10:50:00,220.05,220.5,219.99,220.5,5354.0,188.2458,188.6307,188.1944,188.6307,5354.0
2019-09-18 10:55:00,220.53,220.81,220.44,220.75,13561.0,188.6564,188.8959,188.5794,188.8446,13561.0
2019-09-18 11:00:00,220.65,220.72,220.48,220.56,11053.0,188.759,188.8189,188.6136,188.682,11053.0
2019-09-18 11:05:00,220.57,220.75,220.49,220.69,11670.0,188.6906,188.8446,188.6222,188.7933,11670.0
2019-09-18 11:10:00,220.67,220.79,220.5,220.61,11445.0,188.7761,188.8788,188.6307,188.7248,11445.0
2019-09-18 11:15:00,220.57,220.79,220.5,220.65,14484.0,188.6906,188.8788,188.6307,188.759,14484.0
2019-09-18 11:20:00,220.69,221.03,220.69,221.03,2865.0,188.7933,189.0841,188.7933,189.0841,2865.0
2019-09-18 11:25:00,220.93,221.04,220.91,221.0,2526.0,188.9986,189.0927,188.9815,189.0584,2526.0
2019-09-18 11:30:00,220.99,221.12,220.96,221.05,5827.0,189.0499,189.1611,189.0242,189.1012,5827.0
2019-09-18 11:35:00,221.08,221.39,221.0,221.35,10476.0,189.1269,189.3921,189.0584,189.3579,10476.0
2019-09-18 11:40:00,221.38,221.43,221.25,221.39,3807.0,189.3835,189.4263,189.2723,189.3921,3807.0
2019-09-18 11:45:00,221.45,221.67,221.45,221.58,4430.0,189.4434,189.6316,189.4434,189.5546,4430.0
2019-09-18 11:50:00,221.55,221.71,221.55,221.6,5454.0,189.529,189.6658,189.529,189.5717,5454.0
2019-09-18 11:55:00,221.64,221.82,221.58,221.82,10223.0,189.6059,189.7599,189.5546,189.7599,10223.0
2019-09-18 12:00:00,221.79,221.86,221.7,221.7,5384.0,189.7343,189.7942,189.6573,189.6573,5384.0
2019-09-18 12:05:00,221.67,221.71,221.62,221.66,3430.0,189.6316,189.6658,189.5888,189.6231,3430.0
2019-09-18 12:10:00,221.63,221.75,221.63,221.75,2105.0,189.5974,189.7,189.5974,189.7,2105.0
2019-09-18 12:15:00,221.74,221.82,221.66,221.8,5603.0,189.6915,189.7599,189.6231,189.7428,5603.0
2019-09-18 12:20:00,221.78,221.89,221.69,221.86,4934.0,189.7257,189.8198,189.6487,189.7942,4934.0
2019-09-18 12:25:00,221.83,222.07,221.82,221.99,5749.0,189.7685,189.9738,189.7599,189.9054,5749.0
2019-09-18 12:30:00,222.06,222.06,221.93,221.97,1017.0,189.9652,189.9652,189.854,189.8883,1017.0
2019-09-18 12:35:00,221.95,221.98,221.77,221.77,3189.0,189.8711,189.8968,189.7172,189.7172,3189.0
2019-09-18 12:40:00,221.71,221.73,221.4,221.4,5334.0,189.6658,189.6829,189.4006,189.4006,5334.0
2019-09-18 12:45:00,221.4,221.41,221.3,221.34,3000.0,189.4006,189.4092,189.3151,189.3493,3000.0
2019-09-18 12:50:00,221.29,221.45,221.29,221.45,2777.0,189.3065,189.4434,189.3065,189.4434,2777.0
2019-09-18 12:55:00,221.4,221.4,221.16,221.28,10589.0,189.4006,189.4006,189.1953,189.298,10589.0
2019-09-18 13:00:00,221.24,221.31,221.14,221.17,4241.0,189.2638,189.3236,189.1782,189.2039,4241.0
2019-09-18 13:05:00,221.18,221.18,221.07,221.13,4734.0,189.2124,189.2124,189.1183,189.1697,4734.0
2019-09-18 13:10:00,221.07,221.16,220.98,221.16,3761.0,189.1183,189.1953,189.0413,189.1953,3761.0
2019-09-18 13:15:00,221.2,221.36,221.16,221.36,3515.0,189.2295,189.3664,189.1953,189.3664,3515.0
2019-09-18 13:20:00,221.42,221.47,221.3,221.41,3359.0,189.4177,189.4605,189.3151,189.4092,3359.0
2019-09-18 13:25:00,221.4,221.44,221.23,221.25,3953.0,189.4006,189.4349,189.2552,189.2723,3953.0
2019-09-18 13:30:00,221.23,221.25,221.06,221.19,5052.0,189.2552,189.2723,189.1098,189.221,5052.0
2019-09-18 13:35:00,221.23,221.39,221.19,221.39,6289.0,189.2552,189.3921,189.221,189.3921,6289.0
2019-09-18 13:40:00,221.41,221.74,221.4,221.47,12625.0,189.4092,189.6915,189.4006,189.4605,12625.0
2019-09-18 13:45:00,221.54,221.83,221.54,221.83,3500.0,189.5204,189.7685,189.5204,189.7685,3500.0
2019-09-18 13:50:00,221.84,222.27,221.82,222.13,10380.0,189.777,190.1449,189.7599,190.0251,10380.0
2019-09-18 13:55:00,222.07,222.25,221.86,222.25,4555.0,189.9738,190.1278,189.7942,190.1278,4555.0
2019-09-18 14:00:00,221.95,222.08,220.85,221.4,15509.0,189.8711,189.9824,188.9301,189.4006,15509.0
2019-09-18 14:05:00,221.43,221.85,221.25,221.34,7175.0,189.4263,189.7856,189.2723,189.3493,7175.0
2019-09-18 14:10:00,221.41,221.52,220.9,220.9,5451.0,189.4092,189.5033,188.9729,188.9729,5451.0
2019-09-18 14:15:00,220.83,220.83,219.9,219.9,9464.0,188.913,188.913,188.1174,188.1174,9464.0
2019-09-18 14:20:00,219.81,219.87,219.53,219.63,6469.0,188.0404,188.0918,187.8009,187.8865,6469.0
2019-09-18 14:25:00,219.62,219.75,219.51,219.68,8586.0,187.8779,187.9891,187.7838,187.9292,8586.0
2019-09-18 14:30:00,219.71,220.16,219.59,220.11,14203.0,187.9549,188.3399,187.8522,188.2971,14203.0
2019-09-18 14:35:00,220.08,220.08,219.74,219.74,3607.0,188.2714,188.2714,187.9806,187.9806,3607.0
2019-09-18 14:40:00,219.81,219.93,219.5,219.52,12100.0,188.0404,188.1431,187.7752,187.7924,12100.0
2019-09-18 14:45:00,219.5,219.63,218.57,218.69,22899.0,187.7752,187.8865,186.9797,187.0823,22899.0
2019-09-18 14:50:00,218.84,219.63,218.47,219.38,23845.0,187.2106,187.8865,186.8941,187.6726,23845.0
2019-09-18 14:55:00,219.38,219.75,219.21,219.72,14921.0,187.6726,187.9891,187.5272,187.9634,14921.0
2019-09-18 15:00:00,219.68,219.72,219.07,219.43,12181.0,187.9292,187.9634,187.4074,187.7154,12181.0
2019-09-18 15:05:00,219.39,219.95,219.36,219.9,16330.0,187.6811,188.1602,187.6555,188.1174,16330.0
2019-09-18 15:10:00,219.79,220.31,219.78,219.94,14971.0,188.0233,188.4682,188.0148,188.1517,14971.0
2019-09-18 15:15:00,219.97,220.27,219.92,220.2,9969.0,188.1773,188.434,188.1345,188.3741,9969.0
2019-09-18 15:20:00,220.26,220.43,220.22,220.43,17392.0,188.4254,188.5708,188.3912,188.5708,17392.0
2019-09-18 15:25:00,220.46,220.49,220.2,220.31,10419.0,188.5965,188.6222,188.3741,188.4682,10419.0
2019-09-18 15:30:00,220.36,220.57,220.2,220.57,18253.0,188.5109,188.6906,188.3741,188.6906,18253.0
2019-09-18 15:35:00,220.57,220.93,220.54,220.83,20428.0,188.6906,188.9986,188.6649,188.913,20428.0
2019-09-18 15:40:00,220.84,221.43,220.83,221.43,26534.0,188.9216,189.4263,188.913,189.4263,26534.0
2019-09-18 15:45:00,221.43,221.52,221.13,221.36,20029.0,189.4263,189.5033,189.1697,189.3664,20029.0
2019-09-18 15:50:00,221.31,221.34,221.13,221.22,14252.0,189.3236,189.3493,189.1697,189.2467,14252.0
2019-09-18 15:55:00,221.24,221.88,221.24,221.5,78973.0,189.2638,189.8113,189.2638,189.4862,78973.0
2019-09-19 09:30:00,220.54,222.56,220.0,222.37,32985.0,188.6649,190.393,188.203,190.2304,32985.0
2019-09-19 09:35:00,222.58,223.1,222.31,222.5,6517.0,190.4101,190.8549,190.1791,190.3417,6517.0
2019-09-19 09:40:00,222.6,223.07,222.59,223.03,6460.0,190.4272,190.8293,190.4186,190.795,6460.0
2019-09-19 09:45:00,223.04,223.04,222.21,222.21,9180.0,190.8036,190.8036,190.0936,190.0936,9180.0
2019-09-19 09:50:00,222.29,222.53,222.12,222.49,5829.0,190.162,190.3673,190.0166,190.3331,5829.0
2019-09-19 09:55:00,222.38,222.48,222.15,222.41,7616.0,190.239,190.3245,190.0422,190.2647,7616.0
2019-09-19 10:00:00,222.41,222.41,221.89,222.0,12763.0,190.2647,190.2647,189.8198,189.9139,12763.0
2019-09-19 10:05:00,221.85,222.46,221.84,222.2,26003.0,189.7856,190.3074,189.777,190.085,26003.0
2019-09-19 10:10:00,222.21,222.38,222.07,222.33,13506.0,190.0936,190.239,189.9738,190.1962,13506.0
2019-09-19 10:15:00,222.33,222.58,222.31,222.56,5130.0,190.1962,190.4101,190.1791,190.393,5130.0
2019-09-19 10:20:00,222.45,222.53,222.32,222.42,4822.0,190.2989,190.3673,190.1877,190.2732,4822.0
2019-09-19 10:25:00,222.38,222.6,222.28,222.52,2001.0,190.239,190.4272,190.1534,190.3588,2001.0
2019-09-19 10:30:00,222.61,222.72,222.5,222.65,9295.0,190.4358,190.5299,190.3417,190.47,9295.0
2019-09-19 10:35:00,222.59,223.15,222.41,223.13,12194.0,190.4186,190.8977,190.2647,190.8806,12194.0
2019-09-19 10:40:00,223.08,223.5,223.08,223.41,6621.0,190.8378,191.1971,190.8378,191.1201,6621.0
2019-09-19 10:45:00,223.41,223.41,222.97,223.23,6553.0,191.1201,191.1201,190.7437,190.9661,6553.0
2019-09-19 10:50:00,223.27,223.34,222.91,223.24,9060.0,191.0004,191.0602,190.6924,190.9747,9060.0
2019-09-19 10:55:00,223.29,223.29,222.82,222.82,10481.0,191.0175,191.0175,190.6154,190.6154,10481.0
2019-09-19 11:00:00,222.88,222.98,222.71,222.98,8165.0,190.6667,190.7523,190.5213,190.7523,8165.0
2019-09-19 11:05:00,222.92,223.34,222.83,223.34,3734.0,190.7009,191.0602,190.624,191.0602,3734.0
2019-09-19 11:10:00,223.27,223.65,223.27,223.44,9298.0,191.0004,191.3254,191.0004,191.1458,9298.0
2019-09-19 11:15:00,223.33,223.56,223.27,223.56,4648.0,191.0517,191.2484,191.0004,191.2484,4648.0
2019-09-19 11:20:00,223.69,223.85,223.52,223.85,2745.0,191.3597,191.4965,191.2142,191.4965,2745.0
2019-09-19 11:25:00,223.79,224.57,223.79,224.3,63724.0,191.4452,192.1125,191.4452,191.8815,63724.0
2019-09-19 11:30:00,224.32,224.42,224.01,224.36,12004.0,191.8986,191.9841,191.6334,191.9328,12004.0
2019-09-19 11:35:00,224.36,224.81,224.35,224.81,10126.0,191.9328,192.3178,191.9243,192.3178,10126.0
2019-09-19 11:40:00,224.81,224.86,224.62,224.84,11204.0,192.3178,192.3606,192.1552,192.3434,11204.0
2019-09-19 11:45:00,224.85,224.98,224.62,224.7,8939.0,192.352,192.4632,192.1552,192.2237,8939.0
2019-09-19 11:50:00,224.68,224.73,224.36,224.65,15060.0,192.2066,192.2493,191.9328,192.1809,15060.0
2019-09-19 11:55:00,224.64,224.64,224.33,224.38,5424.0,192.1724,192.1724,191.9072,191.9499,5424.0
2019-09-19 12:00:00,224.38,224.41,224.18,224.32,8552.0,191.9499,191.9756,191.7788,191.8986,8552.0
2019-09-19 12:05:00,224.46,224.67,224.42,224.67,4113.0,192.0184,192.198,191.9841,192.198,4113.0
2019-09-19 12:10:00,224.63,224.66,224.48,224.57,2802.0,192.1638,192.1895,192.0355,192.1125,2802.0
2019-09-19 12:15:00,224.47,224.7,224.45,224.67,6000.0,192.0269,192.2237,192.0098,192.198,6000.0
2019-09-19 12:20:00,224.65,224.82,224.65,224.72,3360.0,192.1809,192.3263,192.1809,192.2408,3360.0
2019-09-19 12:25:00,224.64,224.64,224.32,224.33,5042.0,192.1724,192.1724,191.8986,191.9072,5042.0
2019-09-19 12:30:00,224.25,224.26,223.93,223.99,5491.0,191.8387,191.8473,191.565,191.6163,5491.0
2019-09-19 12:35:00,223.97,223.98,223.77,223.87,4529.0,191.5992,191.6077,191.4281,191.5136,4529.0
2019-09-19 12:40:00,223.87,224.04,223.82,223.97,5280.0,191.5136,191.6591,191.4709,191.5992,5280.0
2019-09-19 12:45:00,224.03,224.09,223.95,224.0,5928.0,191.6505,191.7018,191.5821,191.6249,5928.0
2019-09-19 12:50:00,223.99,224.77,223.96,224.68,22336.0,191.6163,192.2836,191.5906,192.2066,22336.0
2019-09-19 12:55:00,224.68,224.95,224.61,224.95,5227.0,192.2066,192.4375,192.1467,192.4375,5227.0
2019-09-19 13:00:00,224.95,225.35,224.93,225.32,12026.0,192.4375,192.7797,192.4204,192.7541,12026.0
2019-09-19 13:05:00,225.3,225.47,225.2,225.33,5647.0,192.737,192.8824,192.6514,192.7626,5647.0
2019-09-19 13:10:00,225.38,225.44,224.92,225.14,9932.0,192.8054,192.8567,192.4119,192.6001,9932.0
2019-09-19 13:15:00,225.18,225.8,225.18,225.65,15625.0,192.6343,193.1647,192.6343,193.0364,15625.0
2019-09-19 13:20:00,225.61,225.64,225.21,225.25,2240.0,193.0022,193.0278,192.66,192.6942,2240.0
2019-09-19 13:25:00,225.18,225.56,225.09,225.51,11036.0,192.6343,192.9594,192.5573,192.9166,11036.0
2019-09-19 13:30:00,225.51,225.71,225.41,225.71,7525.0,192.9166,193.0877,192.8311,193.0877,7525.0
2019-09-19 13:35:00,225.69,225.77,225.3,225.3,11334.0,193.0706,193.139,192.737,192.737,11334.0
2019-09-19 13:40:00,225.29,225.32,225.01,225.21,11438.0,192.7284,192.7541,192.4889,192.66,11438.0
2019-09-19 13:45:00,225.26,225.4,225.2,225.35,3961.0,192.7027,192.8225,192.6514,192.7797,3961.0
2019-09-19 13:50:00,225.39,225.4,225.13,225.16,4255.0,192.814,192.8225,192.5915,192.6172,4255.0
2019-09-19 13:55:00,225.14,225.36,225.12,225.33,9064.0,192.6001,192.7883,192.583,192.7626,9064.0
2019-09-19 14:00:00,225.36,225.37,225.12,225.16,8177.0,192.7883,192.7968,192.583,192.6172,8177.0
2019-09-19 14:05:00,225.17,225.37,225.15,225.34,9503.0,192.6258,192.7968,192.6086,192.7712,9503.0
2019-09-19 14:10:00,225.31,225.72,225.29,225.71,10604.0,192.7455,193.0963,192.7284,193.0877,10604.0
2019-09-19 14:15:00,225.68,225.95,225.68,225.89,20304.0,193.062,193.293,193.062,193.2417,20304.0
2019-09-19 14:20:00,225.87,226.0,225.76,225.91,24426.0,193.2246,193.3358,193.1305,193.2588,24426.0
2019-09-19 14:25:00,225.91,226.09,225.82,226.06,12220.0,193.2588,193.4128,193.1818,193.3871,12220.0
2019-09-19 14:30:00,226.07,226.2,226.03,226.18,22027.0,193.3957,193.5069,193.3615,193.4898,22027.0
2019-09-19 14:35:00,226.17,228.3,226.03,227.66,175163.0,193.4812,195.3034,193.3615,194.7559,175163.0
2019-09-19 14:40:00,227.66,229.36,227.37,229.0,179436.0,194.7559,196.2102,194.5078,195.9022,179436.0
2019-09-19 14:45:00,228.93,228.94,227.86,228.18,48523.0,195.8423,195.8509,194.927,195.2007,48523.0
2019-09-19 14:50:00,228.13,228.24,228.06,228.14,23371.0,195.1579,195.252,195.0981,195.1665,23371.0
2019-09-19 14:55:00,228.12,228.12,227.56,227.95,33258.0,195.1494,195.1494,194.6703,195.004,33258.0
2019-09-19 15:00:00,227.94,228.06,227.69,227.74,22375.0,194.9954,195.0981,194.7815,194.8243,22375.0
2019-09-19 15:05:00,227.78,228.16,227.76,227.95,25638.0,194.8585,195.1836,194.8414,195.004,25638.0
2019-09-19 15:10:00,227.94,227.94,227.6,227.6,14674.0,194.9954,194.9954,194.7045,194.7045,14674.0
2019-09-19 15:15:00,227.6,227.61,227.05,227.11,30980.0,194.7045,194.7131,194.234,194.2854,30980.0
2019-09-19 15:20:00,227.13,227.79,227.1,227.79,26535.0,194.3025,194.8671,194.2768,194.8671,26535.0
2019-09-19 15:25:00,227.78,228.1,227.51,227.64,23709.0,194.8585,195.1323,194.6275,194.7388,23709.0
2019-09-19 15:30:00,227.63,227.63,226.87,227.01,19300.0,194.7302,194.7302,194.08,194.1998,19300.0
2019-09-19 15:35:00,227.0,227.27,226.88,227.06,21735.0,194.1913,194.4222,194.0886,194.2426,21735.0
2019-09-19 15:40:00,227.05,227.13,226.9,227.06,22636.0,194.234,194.3025,194.1057,194.2426,22636.0
2019-09-19 15:45:00,227.03,227.15,226.88,226.93,32616.0,194.2169,194.3196,194.0886,194.1314,32616.0
2019-09-19 15:50:00,226.9,226.91,226.65,226.8,33675.0,194.1057,194.1143,193.8918,194.0202,33675.0
2019-09-19 15:55:00,226.85,227.38,226.72,227.08,141524.0,194.0629,194.5163,193.9517,194.2597,141524.0
2019-09-20 09:30:00,228.25,228.48,225.61,226.13,745058.0,195.2606,195.4573,193.0022,193.447,745058.0
2019-09-20 09:35:00,226.26,227.5,226.0,227.3,18750.0,193.5582,194.619,193.3358,194.4479,18750.0
2019-09-20 09:40:00,227.29,227.3,226.08,226.13,13340.0,194.4393,194.4479,193.4042,193.447,13340.0
2019-09-20 09:45:00,225.98,226.23,225.35,225.39,20767.0,193.3187,193.5325,192.7797,192.814,20767.0
2019-09-20 09:50:00,225.41,225.48,224.73,225.44,9572.0,192.8311,192.8909,192.2493,192.8567,9572.0
2019-09-20 09:55:00,225.4,225.77,225.26,225.49,10780.0,192.8225,193.139,192.7027,192.8995,10780.0
2019-09-20 10:00:00,225.49,226.04,225.31,225.76,22071.0,192.8995,193.37,192.7455,193.1305,22071.0
2019-09-20 10:05:00,225.76,226.25,225.67,226.11,19218.0,193.1305,193.5497,193.0535,193.4299,19218.0
2019-09-20 10:10:00,226.12,226.12,225.49,225.55,5569.0,193.4384,193.4384,192.8995,192.9508,5569.0
2019-09-20 10:15:00,225.52,226.0,225.45,225.78,6557.0,192.9252,193.3358,192.8653,193.1476,6557.0
2019-09-20 10:20:00,225.77,225.89,225.55,225.66,5658.0,193.139,193.2417,192.9508,193.0449,5658.0
2019-09-20 10:25:00,225.7,225.77,225.32,225.47,9628.0,193.0791,193.139,192.7541,192.8824,9628.0
2019-09-20 10:30:00,225.58,225.61,225.25,225.29,11917.0,192.9765,193.0022,192.6942,192.7284,11917.0
2019-09-20 10:35:00,225.41,225.81,225.36,225.59,12684.0,192.8311,193.1733,192.7883,192.985,12684.0
2019-09-20 10:40:00,225.52,225.83,225.27,225.81,6994.0,192.9252,193.1904,192.7113,193.1733,6994.0
2019-09-20 10:45:00,225.7,225.97,225.66,225.78,3639.0,193.0791,193.3101,193.0449,193.1476,3639.0
2019-09-20 10:50:00,225.78,225.86,225.61,225.8,8188.0,193.1476,193.216,193.0022,193.1647,8188.0
2019-09-20 10:55:00,225.75,225.96,225.72,225.9,11397.0,193.1219,193.3016,193.0963,193.2502,11397.0
2019-09-20 11:00:00,225.89,225.95,225.7,225.76,11367.0,193.2417,193.293,193.0791,193.1305,11367.0
2019-09-20 11:05:00,225.78,225.84,225.69,225.77,7114.0,193.1476,193.1989,193.0706,193.139,7114.0
2019-09-20 11:10:00,225.75,226.0,225.71,225.98,36019.0,193.1219,193.3358,193.0877,193.3187,36019.0
2019-09-20 11:15:00,225.99,226.65,225.97,226.58,8593.0,193.3272,193.8918,193.3101,193.832,8593.0
2019-09-20 11:20:00,226.59,226.71,226.57,226.58,4500.0,193.8405,193.9432,193.8234,193.832,4500.0
2019-09-20 11:25:00,226.62,226.62,226.4,226.52,6882.0,193.8662,193.8662,193.678,193.7806,6882.0
2019-09-20 11:30:00,226.55,226.59,226.48,226.55,5469.0,193.8063,193.8405,193.7464,193.8063,5469.0
2019-09-20 11:35:00,226.48,226.48,226.1,226.26,1694.0,193.7464,193.7464,193.4213,193.5582,1694.0
2019-09-20 11:40:00,226.26,226.26,225.81,225.81,2811.0,193.5582,193.5582,193.1733,193.1733,2811.0
2019-09-20 11:45:00,225.87,225.98,225.83,225.93,3877.0,193.2246,193.3187,193.1904,193.2759,3877.0
2019-09-20 11:50:00,225.91,226.0,225.84,225.96,5242.0,193.2588,193.3358,193.1989,193.3016,5242.0
2019-09-20 11:55:00,226.18,226.34,226.18,226.27,2910.0,193.4898,193.6266,193.4898,193.5668,2910.0
2019-09-20 12:00:00,226.23,226.27,225.85,225.95,5340.0,193.5325,193.5668,193.2075,193.293,5340.0
2019-09-20 12:05:00,226.0,226.05,225.88,225.94,2497.0,193.3358,193.3786,193.2331,193.2845,2497.0
2019-09-20 12:10:00,225.94,225.94,225.72,225.73,3123.0,193.2845,193.2845,193.0963,193.1048,3123.0
2019-09-20 12:15:00,225.81,225.86,225.64,225.64,2939.0,193.1733,193.216,193.0278,193.0278,2939.0
2019-09-20 12:20:00,225.67,225.68,225.52,225.58,4800.0,193.0535,193.062,192.9252,192.9765,4800.0
2019-09-20 12:25:00,225.46,225.46,225.18,225.28,2066.0,192.8738,192.8738,192.6343,192.7199,2066.0
2019-09-20 12:30:00,225.24,225.26,225.1,225.25,2215.0,192.6856,192.7027,192.5659,192.6942,2215.0
2019-09-20 12:35:00,225.27,225.32,225.01,225.09,3700.0,192.7113,192.7541,192.4889,192.5573,3700.0
2019-09-20 12:40:00,225.13,225.22,225.08,225.21,6872.0,192.5915,192.6685,192.5488,192.66,6872.0
2019-09-20 12:45:00,225.38,225.43,225.36,225.4,1742.0,192.8054,192.8482,192.7883,192.8225,1742.0
2019-09-20 12:50:00,225.45,225.61,225.35,225.61,3851.0,192.8653,193.0022,192.7797,193.0022,3851.0
2019-09-20 12:55:00,225.6,225.74,225.5,225.71,2449.0,192.9936,193.1134,192.9081,193.0877,2449.0
2019-09-20 13:00:00,225.75,225.83,225.68,225.77,3624.0,193.1219,193.1904,193.062,193.139,3624.0
2019-09-20 13:05:00,225.77,225.88,225.76,225.88,2518.0,193.139,193.2331,193.1305,193.2331,2518.0
2019-09-20 13:10:00,225.88,225.97,225.37,225.43,7447.0,193.2331,193.3101,192.7968,192.8482,7447.0
2019-09-20 13:15:00,225.27,225.66,224.85,225.26,8028.0,192.7113,193.0449,192.352,192.7027,8028.0
2019-09-20 13:20:00,225.36,225.44,225.19,225.39,1900.0,192.7883,192.8567,192.6429,192.814,1900.0
2019-09-20 13:25:00,225.38,225.45,225.25,225.3,3886.0,192.8054,192.8653,192.6942,192.737,3886.0
2019-09-20 13:30:00,225.39,225.41,225.26,225.29,3529.0,192.814,192.8311,192.7027,192.7284,3529.0
2019-09-20 13:35:00,225.38,225.5,225.29,225.45,2380.0,192.8054,192.9081,192.7284,192.8653,2380.0
2019-09-20 13:40:00,225.53,225.85,225.5,225.85,8487.0,192.9337,193.2075,192.9081,193.2075,8487.0
2019-09-20 13:45:00,225.79,225.91,225.72,225.76,3859.0,193.1561,193.2588,193.0963,193.1305,3859.0
2019-09-20 13:50:00,225.74,225.79,225.61,225.61,8801.0,193.1134,193.1561,193.0022,193.0022,8801.0
2019-09-20 13:55:00,225.66,225.98,225.58,225.98,6873.0,193.0449,193.3187,192.9765,193.3187,6873.0
2019-09-20 14:00:00,226.07,226.31,225.89,225.92,5550.0,193.3957,193.601,193.2417,193.2674,5550.0
2019-09-20 14:05:00,226.0,226.0,225.56,225.67,5034.0,193.3358,193.3358,192.9594,193.0535,5034.0
2019-09-20 14:10:00,225.69,225.88,225.65,225.73,5334.0,193.0706,193.2331,193.0364,193.1048,5334.0
2019-09-20 14:15:00,225.75,225.82,225.7,225.73,4800.0,193.1219,193.1818,193.0791,193.1048,4800.0
2019-09-20 14:20:00,225.75,226.09,225.69,226.08,4608.0,193.1219,193.4128,193.0706,193.4042,4608.0
2019-09-20 14:25:00,226.0,226.03,225.68,225.68,4635.0,193.3358,193.3615,193.062,193.062,4635.0
2019-09-20 14:30:00,225.71,225.83,225.68,225.79,3536.0,193.0877,193.1904,193.062,193.1561,3536.0
2019-09-20 14:35:00,225.76,225.84,225.69,225.81,7079.0,193.1305,193.1989,193.0706,193.1733,7079.0
2019-09-20 14:40:00,225.85,225.89,225.73,225.73,3433.0,193.2075,193.2417,193.1048,193.1048,3433.0
2019-09-20 14:45:00,225.67,225.82,225.66,225.77,6546.0,193.0535,193.1818,193.0449,193.139,6546.0
2019-09-20 14:50:00,225.77,225.77,225.62,225.69,4622.0,193.139,193.139,193.0107,193.0706,4622.0
2019-09-20 14:55:00,225.75,225.89,225.74,225.89,4352.0,193.1219,193.2417,193.1134,193.2417,4352.0
2019-09-20 15:00:00,225.95,225.95,225.77,225.94,3400.0,193.293,193.293,193.139,193.2845,3400.0
2019-09-20 15:05:00,226.0,226.17,225.98,226.07,6643.0,193.3358,193.4812,193.3187,193.3957,6643.0
2019-09-20 15:10:00,226.05,226.15,226.01,226.13,5093.0,193.3786,193.4641,193.3443,193.447,5093.0
2019-09-20 15:15:00,226.19,226.36,226.17,226.36,7617.0,193.4983,193.6438,193.4812,193.6438,7617.0
2019-09-20 15:20:00,226.33,226.44,226.16,226.26,13300.0,193.6181,193.7122,193.4727,193.5582,13300.0
2019-09-20 15:25:00,226.29,226.37,226.21,226.35,7685.0,193.5839,193.6523,193.5154,193.6352,7685.0
2019-09-20 15:30:00,226.35,226.41,226.03,226.03,13996.0,193.6352,193.6865,193.3615,193.3615,13996.0
2019-09-20 15:35:00,226.03,226.13,225.91,226.1,20830.0,193.3615,193.447,193.2588,193.4213,20830.0
2019-09-20 15:40:00,226.13,226.21,226.06,226.21,10552.0,193.447,193.5154,193.3871,193.5154,10552.0
2019-09-20 15:45:00,226.19,226.2,225.9,226.18,17255.0,193.4983,193.5069,193.2502,193.4898,17255.0
2019-09-20 15:50:00,226.01,226.12,225.89,225.91,28191.0,193.3443,193.4384,193.2417,193.2588,28191.0
2019-09-20 15:55:00,225.9,225.96,225.55,225.61,96428.0,193.2502,193.3016,192.9508,193.0022,96428.0
2019-09-23 09:30:00,225.84,226.39,225.26,225.31,49912.0,193.1989,193.6694,192.7027,192.7455,49912.0
2019-09-23 09:35:00,225.5,226.02,225.3,225.84,23441.0,192.9081,193.3529,192.737,193.1989,23441.0
2019-09-23 09:40:00,225.86,226.0,225.52,225.81,29363.0,193.216,193.3358,192.9252,193.1733,29363.0
2019-09-23 09:45:00,225.83,226.0,225.39,225.91,11440.0,193.1904,193.3358,192.814,193.2588,11440.0
2019-09-23 09:50:00,225.91,226.25,225.58,226.16,11080.0,193.2588,193.5497,192.9765,193.4727,11080.0
2019-09-23 09:55:00,226.14,226.43,226.03,226.43,33664.0,193.4556,193.7036,193.3615,193.7036,33664.0
2019-09-23 10:00:00,226.38,226.51,226.15,226.15,13046.0,193.6609,193.7721,193.4641,193.4641,13046.0
2019-09-23 10:05:00,226.15,226.34,225.84,226.34,12627.0,193.4641,193.6266,193.1989,193.6266,12627.0
2019-09-23 10:10:00,226.29,226.38,226.23,226.31,9020.0,193.5839,193.6609,193.5325,193.601,9020.0
2019-09-23 10:15:00,226.3,226.32,226.14,226.2,5549.0,193.5924,193.6095,193.4556,193.5069,5549.0
2019-09-23 10:20:00,226.12,226.35,225.85,225.85,6610.0,193.4384,193.6352,193.2075,193.2075,6610.0
2019-09-23 10:25:00,225.86,226.1,225.78,225.87,3057.0,193.216,193.4213,193.1476,193.2246,3057.0
2019-09-23 10:30:00,225.91,225.97,225.76,225.76,4430.0,193.2588,193.3101,193.1305,193.1305,4430.0
2019-09-23 10:35:00,225.83,225.93,225.74,225.78,3730.0,193.1904,193.2759,193.1134,193.1476,3730.0
2019-09-23 10:40:00,225.7,225.74,225.6,225.74,5700.0,193.0791,193.1134,192.9936,193.1134,5700.0
2019-09-23 10:45:00,225.59,225.78,225.38,225.67,6801.0,192.985,193.1476,192.8054,193.0535,6801.0
2019-09-23 10:50:00,225.67,225.75,225.62,225.62,975.0,193.0535,193.1219,193.0107,193.0107,975.0
2019-09-23 10:55:00,225.64,225.64,225.25,225.25,2537.0,193.0278,193.0278,192.6942,192.6942,2537.0
2019-09-23 11:00:00,225.44,225.73,225.38,225.57,12246.0,192.8567,193.1048,192.8054,192.9679,12246.0
2019-09-23 11:05:00,225.48,225.93,225.48,225.6,5290.0,192.8909,193.2759,192.8909,192.9936,5290.0
2019-09-23 11:10:00,225.64,225.64,225.34,225.34,7766.0,193.0278,193.0278,192.7712,192.7712,7766.0
2019-09-23 11:15:00,225.3,225.4,225.17,225.21,4278.0,192.737,192.8225,192.6258,192.66,4278.0
2019-09-23 11:20:00,225.12,225.19,224.94,225.19,4825.0,192.583,192.6429,192.429,192.6429,4825.0
2019-09-23 11:25:00,225.24,225.49,225.18,225.49,6751.0,192.6856,192.8995,192.6343,192.8995,6751.0
2019-09-23 11:30:00,225.53,225.69,225.47,225.69,3000.0,192.9337,193.0706,192.8824,193.0706,3000.0
2019-09-23 11:35:00,225.68,225.81,225.39,225.5,7353.0,193.062,193.1733,192.814,192.9081,7353.0
2019-09-23 11:40:00,225.51,225.57,225.49,225.56,1103.0,192.9166,192.9679,192.8995,192.9594,1103.0
2019-09-23 11:45:00,225.5,225.53,225.36,225.46,1719.0,192.9081,192.9337,192.7883,192.8738,1719.0
2019-09-23 11:50:00,225.4,225.4,225.26,225.26,1091.0,192.8225,192.8225,192.7027,192.7027,1091.0
2019-09-23 11:55:00,225.35,225.39,225.1,225.14,6333.0,192.7797,192.814,192.5659,192.6001,6333.0
2019-09-23 12:00:00,225.16,225.31,225.14,225.29,7071.0,192.6172,192.7455,192.6001,192.7284,7071.0
2019-09-23 12:05:00,225.27,225.37,225.23,225.29,2800.0,192.7113,192.7968,192.6771,192.7284,2800.0
2019-09-23 12:10:00,225.29,225.48,225.29,225.48,2200.0,192.7284,192.8909,192.7284,192.8909,2200.0
2019-09-23 12:15:00,225.49,225.71,225.4,225.65,3850.0,192.8995,193.0877,192.8225,193.0364,3850.0
2019-09-23 12:20:00,225.67,225.96,225.67,225.96,1008.0,193.0535,193.3016,193.0535,193.3016,1008.0
2019-09-23 12:25:00,225.97,226.02,225.45,225.63,24022.0,193.3101,193.3529,192.8653,193.0193,24022.0
2019-09-23 12:30:00,225.49,225.65,225.36,225.46,4137.0,192.8995,193.0364,192.7883,192.8738,4137.0
2019-09-23 12:35:00,225.37,225.38,225.23,225.3,1616.0,192.7968,192.8054,192.6771,192.737,1616.0
2019-09-23 12:40:00,225.29,225.38,225.29,225.38,300.0,192.7284,192.8054,192.7284,192.8054,300.0
2019-09-23 12:45:00,225.32,225.45,225.32,225.42,3099.0,192.7541,192.8653,192.7541,192.8396,3099.0
2019-09-23 12:50:00,225.56,225.56,225.42,225.46,1528.0,192.9594,192.9594,192.8396,192.8738,1528.0
2019-09-23 12:55:00,225.51,225.63,225.41,225.41,1800.0,192.9166,193.0193,192.8311,192.8311,1800.0
2019-09-23 13:00:00,225.42,225.42,225.16,225.21,5489.0,192.8396,192.8396,192.6172,192.66,5489.0
2019-09-23 13:05:00,225.21,225.31,225.1,225.28,1794.0,192.66,192.7455,192.5659,192.7199,1794.0
2019-09-23 13:10:00,225.3,225.47,225.23,225.45,5915.0,192.737,192.8824,192.6771,192.8653,5915.0
2019-09-23 13:15:00,225.46,225.53,225.37,225.49,3446.0,192.8738,192.9337,192.7968,192.8995,3446.0
2019-09-23 13:20:00,225.54,225.8,225.53,225.8,2911.0,192.9423,193.1647,192.9337,193.1647,2911.0
2019-09-23 13:25:00,225.8,225.8,225.55,225.55,5186.0,193.1647,193.1647,192.9508,192.9508,5186.0
2019-09-23 13:30:00,225.56,225.78,225.56,225.62,6151.0,192.9594,193.1476,192.9594,193.0107,6151.0
2019-09-23 13:35:00,225.57,225.64,225.54,225.59,2800.0,192.9679,193.0278,192.9423,192.985,2800.0
2019-09-23 13:40:00,225.6,225.66,225.5,225.66,2001.0,192.9936,193.0449,192.9081,193.0449,2001.0
2019-09-23 13:45:00,225.68,225.68,225.46,225.46,3674.0,193.062,193.062,192.8738,192.8738,3674.0
2019-09-23 13:50:00,225.46,225.46,225.3,225.31,3281.0,192.8738,192.8738,192.737,192.7455,3281.0
2019-09-23 13:55:00,225.22,225.23,225.14,225.17,2500.0,192.6685,192.6771,192.6001,192.6258,2500.0
2019-09-23 14:00:00,225.19,225.32,225.19,225.25,4621.0,192.6429,192.7541,192.6429,192.6942,4621.0
2019-09-23 14:05:00,225.33,225.52,225.29,225.38,10105.0,192.7626,192.9252,192.7284,192.8054,10105.0
2019-09-23 14:10:00,225.37,225.37,225.17,225.34,3900.0,192.7968,192.7968,192.6258,192.7712,3900.0
2019-09-23 14:15:00,225.33,225.56,225.31,225.45,5150.0,192.7626,192.9594,192.7455,192.8653,5150.0
2019-09-23 14:20:00,225.52,225.74,225.52,225.74,1414.0,192.9252,193.1134,192.9252,193.1134,1414.0
2019-09-23 14:25:00,225.66,225.68,225.55,225.55,2684.0,193.0449,193.062,192.9508,192.9508,2684.0
2019-09-23 14:30:00,225.6,225.65,225.48,225.53,2368.0,192.9936,193.0364,192.8909,192.9337,2368.0
2019-09-23 14:35:00,225.61,225.65,225.54,225.61,3249.0,193.0022,193.0364,192.9423,193.0022,3249.0
2019-09-23 14:40:00,225.61,225.75,225.55,225.61,6469.0,193.0022,193.1219,192.9508,193.0022,6469.0
2019-09-23 14:45:00,225.66,225.84,225.59,225.71,5934.0,193.0449,193.1989,192.985,193.0877,5934.0
2019-09-23 14:50:00,225.76,225.98,225.76,225.91,4389.0,193.1305,193.3187,193.1305,193.2588,4389.0
2019-09-23 14:55:00,225.96,226.01,225.93,225.96,3920.0,193.3016,193.3443,193.2759,193.3016,3920.0
2019-09-23 15:00:00,225.98,226.0,225.72,225.74,7811.0,193.3187,193.3358,193.0963,193.1134,7811.0
2019-09-23 15:05:00,225.76,226.08,225.76,225.92,10339.0,193.1305,193.4042,193.1305,193.2674,10339.0
2019-09-23 15:10:00,225.92,225.94,225.81,225.91,5528.0,193.2674,193.2845,193.1733,193.2588,5528.0
2019-09-23 15:15:00,225.92,226.0,225.87,225.94,4709.0,193.2674,193.3358,193.2246,193.2845,4709.0
2019-09-23 15:20:00,225.99,226.02,225.92,225.92,6846.0,193.3272,193.3529,193.2674,193.2674,6846.0
2019-09-23 15:25:00,225.92,225.94,225.84,225.86,5736.0,193.2674,193.2845,193.1989,193.216,5736.0
2019-09-23 15:30:00,225.86,225.86,225.74,225.77,9553.0,193.216,193.216,193.1134,193.139,9553.0
2019-09-23 15:35:00,225.78,225.93,225.78,225.83,10291.0,193.1476,193.2759,193.1476,193.1904,10291.0
2019-09-23 15:40:00,225.83,225.99,225.8,225.9,8092.0,193.1904,193.3272,193.1647,193.2502,8092.0
2019-09-23 15:45:00,225.85,225.98,225.8,225.83,14168.0,193.2075,193.3187,193.1647,193.1904,14168.0
2019-09-23 15:50:00,225.83,225.87,225.46,225.48,33786.0,193.1904,193.2246,192.8738,192.8909,33786.0
2019-09-23 15:55:00,225.45,225.67,225.35,225.43,107656.0,192.8653,193.0535,192.7797,192.8482,107656.0
2019-09-24 09:30:00,226.1,226.82,226.0,226.56,23469.0,193.4213,194.0373,193.3358,193.8149,23469.0
2019-09-24 09:35:00,226.58,226.8,226.5,226.5,10466.0,193.832,194.0202,193.7635,193.7635,10466.0
2019-09-24 09:40:00,226.52,227.14,226.5,226.99,8803.0,193.7806,194.311,193.7635,194.1827,8803.0
2019-09-24 09:45:00,227.13,227.16,226.88,226.9,10201.0,194.3025,194.3281,194.0886,194.1057,10201.0
2019-09-24 09:50:00,226.96,226.99,226.24,226.71,29840.0,194.157,194.1827,193.5411,193.9432,29840.0
2019-09-24 09:55:00,226.79,226.89,226.45,226.68,6302.0,194.0116,194.0972,193.7207,193.9175,6302.0
2019-09-24 10:00:00,226.7,227.27,226.69,227.01,21365.0,193.9346,194.4222,193.9261,194.1998,21365.0
2019-09-24 10:05:00,227.0,227.05,226.78,227.05,7118.0,194.1913,194.234,194.0031,194.234,7118.0
2019-09-24 10:10:00,226.87,227.03,226.72,226.78,12067.0,194.08,194.2169,193.9517,194.0031,12067.0
2019-09-24 10:15:00,226.78,226.95,226.55,226.8,18106.0,194.0031,194.1485,193.8063,194.0202,18106.0
2019-09-24 10:20:00,226.76,226.91,226.35,226.35,12267.0,193.9859,194.1143,193.6352,193.6352,12267.0
2019-09-24 10:25:00,226.5,226.75,226.37,226.75,10590.0,193.7635,193.9774,193.6523,193.9774,10590.0
2019-09-24 10:30:00,226.7,226.86,226.6,226.6,4972.0,193.9346,194.0715,193.8491,193.8491,4972.0
2019-09-24 10:35:00,226.68,226.74,226.52,226.69,4743.0,193.9175,193.9688,193.7806,193.9261,4743.0
2019-09-24 10:40:00,226.72,226.8,226.49,226.6,3965.0,193.9517,194.0202,193.755,193.8491,3965.0
2019-09-24 10:45:00,226.61,226.79,226.6,226.76,4404.0,193.8576,194.0116,193.8491,193.9859,4404.0
2019-09-24 10:50:00,226.76,226.93,226.68,226.75,13735.0,193.9859,194.1314,193.9175,193.9774,13735.0
2019-09-24 10:55:00,226.78,226.9,226.7,226.72,9861.0,194.0031,194.1057,193.9346,193.9517,9861.0
2019-09-24 11:00:00,226.74,226.76,226.65,226.72,7476.0,193.9688,193.9859,193.8918,193.9517,7476.0
2019-09-24 11:05:00,226.65,226.67,226.52,226.57,6216.0,193.8918,193.909,193.7806,193.8234,6216.0
2019-09-24 11:10:00,226.61,226.8,226.59,226.75,4960.0,193.8576,194.0202,193.8405,193.9774,4960.0
2019-09-24 11:15:00,226.76,226.83,226.66,226.79,3422.0,193.9859,194.0458,193.9004,194.0116,3422.0
2019-09-24 11:20:00,226.79,227.06,223.1,226.67,46695.0,194.0116,194.2426,190.8549,193.909,46695.0
2019-09-24 11:25:00,226.67,226.95,226.6,226.87,15896.0,193.909,194.1485,193.8491,194.08,15896.0
2019-09-24 11:30:00,226.83,226.88,226.72,226.73,13505.0,194.0458,194.0886,193.9517,193.9603,13505.0
2019-09-24 11:35:00,226.76,226.77,226.4,226.4,2532.0,193.9859,193.9945,193.678,193.678,2532.0
2019-09-24 11:40:00,226.31,226.5,226.09,226.09,4200.0,193.601,193.7635,193.4128,193.4128,4200.0
2019-09-24 11:45:00,226.2,226.37,226.2,226.25,2213.0,193.5069,193.6523,193.5069,193.5497,2213.0
2019-09-24 11:50:00,226.19,226.49,226.17,226.47,3135.0,193.4983,193.755,193.4812,193.7379,3135.0
2019-09-24 11:55:00,226.47,226.73,226.38,226.72,4169.0,193.7379,193.9603,193.6609,193.9517,4169.0
2019-09-24 12:00:00,226.69,226.81,226.66,226.77,11669.0,193.9261,194.0287,193.9004,193.9945,11669.0
2019-09-24 12:05:00,226.8,226.87,226.74,226.81,6407.0,194.0202,194.08,193.9688,194.0287,6407.0
2019-09-24 12:10:00,226.72,226.85,226.69,226.84,5182.0,193.9517,194.0629,193.9261,194.0544,5182.0
2019-09-24 12:15:00,226.75,226.82,226.65,226.66,9091.0,193.9774,194.0373,193.8918,193.9004,9091.0
2019-09-24 12:20:00,226.65,226.77,226.0,226.06,11433.0,193.8918,193.9945,193.3358,193.3871,11433.0
2019-09-24 12:25:00,226.02,226.23,225.66,225.82,4078.0,193.3529,193.5325,193.0449,193.1818,4078.0
2019-09-24 12:30:00,225.68,225.88,225.49,225.85,14176.0,193.062,193.2331,192.8995,193.2075,14176.0
2019-09-24 12:35:00,225.85,225.99,225.7,225.76,28486.0,193.2075,193.3272,193.0791,193.1305,28486.0
2019-09-24 12:40:00,225.7,225.7,225.49,225.6,1445.0,193.0791,193.0791,192.8995,192.9936,1445.0
2019-09-24 12:45:00,225.63,225.66,225.38,225.62,14254.0,193.0193,193.0449,192.8054,193.0107,14254.0
2019-09-24 12:50:00,225.69,225.94,225.65,225.9,38227.0,193.0706,193.2845,193.0364,193.2502,38227.0
2019-09-24 12:55:00,225.84,226.02,225.82,225.92,9266.0,193.1989,193.3529,193.1818,193.2674,9266.0
2019-09-24 13:00:00,225.86,226.15,225.78,226.15,31643.0,193.216,193.4641,193.1476,193.4641,31643.0
2019-09-24 13:05:00,226.07,226.07,225.75,225.84,20148.0,193.3957,193.3957,193.1219,193.1989,20148.0
2019-09-24 13:10:00,225.77,225.77,225.37,225.63,4149.0,193.139,193.139,192.7968,193.0193,4149.0
2019-09-24 13:15:00,225.65,225.74,225.48,225.52,4573.0,193.0364,193.1134,192.8909,192.9252,4573.0
2019-09-24 13:20:00,225.5,225.5,225.23,225.34,1800.0,192.9081,192.9081,192.6771,192.7712,1800.0
2019-09-24 13:25:00,225.27,225.45,225.17,225.32,4187.0,192.7113,192.8653,192.6258,192.7541,4187.0
2019-09-24 13:30:00,225.33,225.47,225.1,225.18,37115.0,192.7626,192.8824,192.5659,192.6343,37115.0
2019-09-24 13:35:00,225.12,225.27,224.99,225.12,5288.0,192.583,192.7113,192.4718,192.583,5288.0
2019-09-24 13:40:00,224.98,225.07,224.96,224.96,1145.0,192.4632,192.5402,192.4461,192.4461,1145.0
2019-09-24 13:45:00,224.95,225.05,224.79,225.05,4797.0,192.4375,192.5231,192.3007,192.5231,4797.0
2019-09-24 13:50:00,225.04,225.33,225.01,225.2,4536.0,192.5145,192.7626,192.4889,192.6514,4536.0
2019-09-24 13:55:00,225.19,225.32,225.07,225.19,5518.0,192.6429,192.7541,192.5402,192.6429,5518.0
2019-09-24 14:00:00,225.2,225.37,225.14,225.29,13992.0,192.6514,192.7968,192.6001,192.7284,13992.0
2019-09-24 14:05:00,225.27,225.33,225.12,225.17,4306.0,192.7113,192.7626,192.583,192.6258,4306.0
2019-09-24 14:10:00,225.2,225.7,225.19,225.66,17851.0,192.6514,193.0791,192.6429,193.0449,17851.0
2019-09-24 14:15:00,225.7,226.21,225.69,226.13,7501.0,193.0791,193.5154,193.0706,193.447,7501.0
2019-09-24 14:20:00,226.15,226.15,225.86,225.88,15795.0,193.4641,193.4641,193.216,193.2331,15795.0
2019-09-24 14:25:00,225.8,225.92,225.71,225.71,2986.0,193.1647,193.2674,193.0877,193.0877,2986.0
2019-09-24 14:30:00,225.84,225.84,225.49,225.49,2332.0,193.1989,193.1989,192.8995,192.8995,2332.0
2019-09-24 14:35:00,225.55,225.81,225.37,225.45,6147.0,192.9508,193.1733,192.7968,192.8653,6147.0
2019-09-24 14:40:00,225.31,225.47,225.22,225.35,4923.0,192.7455,192.8824,192.6685,192.7797,4923.0
2019-09-24 14:45:00,225.41,225.69,225.37,225.56,3539.0,192.8311,193.0706,192.7968,192.9594,3539.0
2019-09-24 14:50:00,225.67,225.99,225.66,225.84,3579.0,193.0535,193.3272,193.0449,193.1989,3579.0
2019-09-24 14:55:00,225.82,225.9,225.73,225.74,2509.0,193.1818,193.2502,193.1048,193.1134,2509.0
2019-09-24 15:00:00,225.71,225.71,225.27,225.4,4017.0,193.0877,193.0877,192.7113,192.8225,4017.0
2019-09-24 15:05:00,225.48,225.63,225.32,225.52,14134.0,192.8909,193.0193,192.7541,192.9252,14134.0
2019-09-24 15:10:00,225.39,225.4,225.04,225.26,6512.0,192.814,192.8225,192.5145,192.7027,6512.0
2019-09-24 15:15:00,225.27,225.3,225.13,225.19,3682.0,192.7113,192.737,192.5915,192.6429,3682.0
2019-09-24 15:20:00,225.2,225.22,224.99,225.0,2667.0,192.6514,192.6685,192.4718,192.4803,2667.0
2019-09-24 15:25:00,225.04,225.21,224.99,225.12,3832.0,192.5145,192.66,192.4718,192.583,3832.0
2019-09-24 15:30:00,225.02,225.03,224.77,224.83,8180.0,192.4974,192.506,192.2836,192.3349,8180.0
2019-09-24 15:35:00,224.82,225.0,224.77,224.9,9531.0,192.3263,192.4803,192.2836,192.3948,9531.0
2019-09-24 15:40:00,224.86,224.95,224.82,224.88,9501.0,192.3606,192.4375,192.3263,192.3777,9501.0
2019-09-24 15:45:00,224.87,225.19,224.82,225.19,15069.0,192.3691,192.6429,192.3263,192.6429,15069.0
2019-09-24 15:50:00,225.17,225.6,225.02,225.48,17724.0,192.6258,192.9936,192.4974,192.8909,17724.0
2019-09-24 15:55:00,225.43,225.56,225.01,225.22,85845.0,192.8482,192.9594,192.4889,192.6685,85845.0
2019-09-25 09:30:00,225.46,225.62,224.62,225.3,28500.0,192.8738,193.0107,192.1552,192.737,28500.0
2019-09-25 09:35:00,225.43,225.46,223.86,223.86,10199.0,192.8482,192.8738,191.5051,191.5051,10199.0
2019-09-25 09:40:00,223.84,224.8,223.83,224.74,5500.0,191.488,192.3092,191.4794,192.2579,5500.0
2019-09-25 09:45:00,224.89,224.89,224.49,224.86,5415.0,192.3862,192.3862,192.044,192.3606,5415.0
2019-09-25 09:50:00,224.74,225.19,224.73,224.94,25521.0,192.2579,192.6429,192.2493,192.429,25521.0
2019-09-25 09:55:00,224.88,225.17,224.74,224.79,77821.0,192.3777,192.6258,192.2579,192.3007,77821.0
2019-09-25 10:00:00,224.77,224.86,224.15,224.53,30335.0,192.2836,192.3606,191.7532,192.0783,30335.0
2019-09-25 10:05:00,224.35,225.07,224.25,224.45,11188.0,191.9243,192.5402,191.8387,192.0098,11188.0
2019-09-25 10:10:00,224.47,224.52,223.29,223.29,17836.0,192.0269,192.0697,191.0175,191.0175,17836.0
2019-09-25 10:15:00,223.28,223.34,222.75,222.76,16898.0,191.0089,191.0602,190.5555,190.5641,16898.0
2019-09-25 10:20:00,222.9,223.05,222.14,222.5,12342.0,190.6838,190.8122,190.0337,190.3417,12342.0
2019-09-25 10:25:00,222.52,223.02,222.48,222.98,14107.0,190.3588,190.7865,190.3245,190.7523,14107.0
2019-09-25 10:30:00,223.0,223.39,222.28,222.28,17608.0,190.7694,191.103,190.1534,190.1534,17608.0
2019-09-25 10:35:00,222.42,222.7,222.24,222.24,6407.0,190.2732,190.5127,190.1192,190.1192,6407.0
2019-09-25 10:40:00,222.25,222.46,222.15,222.22,7609.0,190.1278,190.3074,190.0422,190.1021,7609.0
2019-09-25 10:45:00,222.29,222.29,221.7,221.7,8739.0,190.162,190.162,189.6573,189.6573,8739.0
2019-09-25 10:50:00,221.82,222.15,221.68,222.05,13190.0,189.7599,190.0422,189.6402,189.9567,13190.0
2019-09-25 10:55:00,222.03,222.11,221.73,221.74,11248.0,189.9396,190.008,189.6829,189.6915,11248.0
2019-09-25 11:00:00,221.73,221.92,221.73,221.79,7245.0,189.6829,189.8455,189.6829,189.7343,7245.0
2019-09-25 11:05:00,221.83,221.95,221.68,221.95,7817.0,189.7685,189.8711,189.6402,189.8711,7817.0
2019-09-25 11:10:00,221.9,222.16,221.81,222.04,10984.0,189.8284,190.0508,189.7514,189.9481,10984.0
2019-09-25 11:15:00,222.05,222.14,221.87,221.93,9355.0,189.9567,190.0337,189.8027,189.854,9355.0
2019-09-25 11:20:00,221.9,222.02,221.66,221.76,13460.0,189.8284,189.931,189.6231,189.7086,13460.0
2019-09-25 11:25:00,221.7,221.77,221.32,221.42,7306.0,189.6573,189.7172,189.3322,189.4177,7306.0
2019-09-25 11:30:00,221.37,221.48,221.08,221.18,14616.0,189.375,189.4691,189.1269,189.2124,14616.0
2019-09-25 11:35:00,221.2,221.54,221.02,221.54,15113.0,189.2295,189.5204,189.0756,189.5204,15113.0
2019-09-25 11:40:00,221.55,221.64,221.02,221.02,8652.0,189.529,189.6059,189.0756,189.0756,8652.0
2019-09-25 11:45:00,221.05,221.28,220.86,221.25,15896.0,189.1012,189.298,188.9387,189.2723,15896.0
2019-09-25 11:50:00,221.25,221.47,221.16,221.21,6135.0,189.2723,189.4605,189.1953,189.2381,6135.0
2019-09-25 11:55:00,221.38,221.73,221.38,221.61,14695.0,189.3835,189.6829,189.3835,189.5803,14695.0
2019-09-25 12:00:00,221.61,221.66,221.55,221.56,8248.0,189.5803,189.6231,189.529,189.5375,8248.0
2019-09-25 12:05:00,221.52,221.97,221.52,221.76,4245.0,189.5033,189.8883,189.5033,189.7086,4245.0
2019-09-25 12:10:00,221.71,221.94,221.58,221.58,5490.0,189.6658,189.8626,189.5546,189.5546,5490.0
2019-09-25 12:15:00,221.56,221.57,221.24,221.57,4948.0,189.5375,189.5461,189.2638,189.5461,4948.0
2019-09-25 12:20:00,221.64,221.64,221.34,221.46,6416.0,189.6059,189.6059,189.3493,189.452,6416.0
2019-09-25 12:25:00,221.41,221.7,221.36,221.68,3634.0,189.4092,189.6573,189.3664,189.6402,3634.0
2019-09-25 12:30:00,221.77,221.84,221.66,221.66,3001.0,189.7172,189.777,189.6231,189.6231,3001.0
2019-09-25 12:35:00,221.69,221.98,221.61,221.83,3206.0,189.6487,189.8968,189.5803,189.7685,3206.0
2019-09-25 12:40:00,221.94,221.94,221.42,221.42,7718.0,189.8626,189.8626,189.4177,189.4177,7718.0
2019-09-25 12:45:00,221.44,221.48,221.23,221.28,6970.0,189.4349,189.4691,189.2552,189.298,6970.0
2019-09-25 12:50:00,221.32,221.32,221.2,221.23,14862.0,189.3322,189.3322,189.2295,189.2552,14862.0
2019-09-25 12:55:00,221.25,221.37,221.13,221.15,17299.0,189.2723,189.375,189.1697,189.1868,17299.0
2019-09-25 13:00:00,221.19,221.55,221.17,221.48,4571.0,189.221,189.529,189.2039,189.4691,4571.0
2019-09-25 13:05:00,221.49,221.85,221.49,221.78,3885.0,189.4776,189.7856,189.4776,189.7257,3885.0
2019-09-25 13:10:00,221.73,221.79,221.61,221.75,5279.0,189.6829,189.7343,189.5803,189.7,5279.0
2019-09-25 13:15:00,221.79,221.85,221.76,221.79,16508.0,189.7343,189.7856,189.7086,189.7343,16508.0
2019-09-25 13:20:00,221.81,222.28,221.78,222.28,9104.0,189.7514,190.1534,189.7257,190.1534,9104.0
2019-09-25 13:25:00,222.34,222.59,222.28,222.59,3823.0,190.2048,190.4186,190.1534,190.4186,3823.0
2019-09-25 13:30:00,222.66,222.76,222.26,222.47,33859.0,190.4785,190.5641,190.1363,190.316,33859.0
2019-09-25 13:35:00,222.5,222.5,222.29,222.29,2940.0,190.3417,190.3417,190.162,190.162,2940.0
2019-09-25 13:40:00,222.26,222.41,222.25,222.3,2368.0,190.1363,190.2647,190.1278,190.1706,2368.0
2019-09-25 13:45:00,222.36,222.5,222.27,222.48,1700.0,190.2219,190.3417,190.1449,190.3245,1700.0
2019-09-25 13:50:00,222.48,222.91,222.35,222.86,7988.0,190.3245,190.6924,190.2133,190.6496,7988.0
2019-09-25 13:55:00,222.84,222.85,222.36,222.51,4898.0,190.6325,190.6411,190.2219,190.3502,4898.0
2019-09-25 14:00:00,222.41,222.48,222.36,222.37,3702.0,190.2647,190.3245,190.2219,190.2304,3702.0
2019-09-25 14:05:00,222.39,222.5,222.3,222.45,7331.0,190.2475,190.3417,190.1706,190.2989,7331.0
2019-09-25 14:10:00,222.49,222.5,222.38,222.5,8987.0,190.3331,190.3417,190.239,190.3417,8987.0
2019-09-25 14:15:00,222.47,222.57,222.42,222.57,11440.0,190.316,190.4015,190.2732,190.4015,11440.0
2019-09-25 14:20:00,222.6,222.75,222.55,222.7,3612.0,190.4272,190.5555,190.3844,190.5127,3612.0
2019-09-25 14:25:00,222.66,222.66,222.38,222.44,5030.0,190.4785,190.4785,190.239,190.2903,5030.0
2019-09-25 14:30:00,222.4,222.52,222.32,222.32,4686.0,190.2561,190.3588,190.1877,190.1877,4686.0
2019-09-25 14:35:00,222.4,222.71,222.39,222.71,4169.0,190.2561,190.5213,190.2475,190.5213,4169.0
2019-09-25 14:40:00,222.74,222.76,222.66,222.66,5468.0,190.547,190.5641,190.4785,190.4785,5468.0
2019-09-25 14:45:00,222.65,222.7,222.6,222.67,11053.0,190.47,190.5127,190.4272,190.4871,11053.0
2019-09-25 14:50:00,222.66,222.7,222.37,222.46,21308.0,190.4785,190.5127,190.2304,190.3074,21308.0
2019-09-25 14:55:00,222.5,222.5,222.32,222.38,21013.0,190.3417,190.3417,190.1877,190.239,21013.0
2019-09-25 15:00:00,222.43,222.5,222.41,222.47,8812.0,190.2818,190.3417,190.2647,190.316,8812.0
2019-09-25 15:05:00,222.46,222.5,222.4,222.46,4698.0,190.3074,190.3417,190.2561,190.3074,4698.0
2019-09-25 15:10:00,222.5,222.5,222.46,222.5,17941.0,190.3417,190.3417,190.3074,190.3417,17941.0
2019-09-25 15:15:00,222.5,222.51,222.41,222.42,32548.0,190.3417,190.3502,190.2647,190.2732,32548.0
2019-09-25 15:20:00,222.43,222.5,222.39,222.46,7484.0,190.2818,190.3417,190.2475,190.3074,7484.0
2019-09-25 15:25:00,222.48,222.51,222.42,222.47,9321.0,190.3245,190.3502,190.2732,190.316,9321.0
2019-09-25 15:30:00,222.47,222.47,222.21,222.26,6973.0,190.316,190.316,190.0936,190.1363,6973.0
2019-09-25 15:35:00,222.32,222.4,222.16,222.38,10549.0,190.1877,190.2561,190.0508,190.239,10549.0
2019-09-25 15:40:00,222.38,222.48,222.29,222.39,11708.0,190.239,190.3245,190.162,190.2475,11708.0
2019-09-25 15:45:00,222.38,222.56,222.37,222.56,12999.0,190.239,190.393,190.2304,190.393,12999.0
2019-09-25 15:50:00,222.56,222.67,222.4,222.59,19943.0,190.393,190.4871,190.2561,190.4186,19943.0
2019-09-25 15:55:00,222.56,222.57,222.04,222.07,81895.0,190.393,190.4015,189.9481,189.9738,81895.0
2019-09-26 09:30:00,221.64,222.22,221.55,221.65,33287.0,190.4137,190.912,190.3364,190.4223,33287.0
2019-09-26 09:35:00,222.0,222.59,221.94,222.59,10493.0,190.723,191.2298,190.6714,191.2298,10493.0
2019-09-26 09:40:00,222.58,222.64,222.16,222.35,6714.0,191.2213,191.2728,190.8604,191.0237,6714.0
2019-09-26 09:45:00,222.46,222.68,222.25,222.5,12356.0,191.1182,191.3072,190.9377,191.1525,12356.0
2019-09-26 09:50:00,222.52,222.55,222.1,222.2,10434.0,191.1697,191.1955,190.8089,190.8948,10434.0
2019-09-26 09:55:00,222.14,222.23,221.86,222.12,5001.0,190.8432,190.9206,190.6027,190.8261,5001.0
2019-09-26 10:00:00,222.21,222.5,221.98,222.33,13671.0,190.9034,191.1525,190.7058,191.0065,13671.0
2019-09-26 10:05:00,222.39,222.45,222.1,222.1,14108.0,191.058,191.1096,190.8089,190.8089,14108.0
2019-09-26 10:10:00,222.11,222.45,222.11,222.45,12089.0,190.8175,191.1096,190.8175,191.1096,12089.0
2019-09-26 10:15:00,222.3,222.65,222.07,222.19,7711.0,190.9807,191.2814,190.7831,190.8862,7711.0
2019-09-26 10:20:00,222.32,222.47,222.11,222.47,6173.0,190.9979,191.1267,190.8175,191.1267,6173.0
2019-09-26 10:25:00,222.45,222.62,222.38,222.46,6108.0,191.1096,191.2556,191.0494,191.1182,6108.0
2019-09-26 10:30:00,222.5,222.55,222.36,222.41,11912.0,191.1525,191.1955,191.0322,191.0752,11912.0
2019-09-26 10:35:00,222.48,222.53,222.38,222.46,4990.0,191.1353,191.1783,191.0494,191.1182,4990.0
2019-09-26 10:40:00,222.45,222.47,222.16,222.34,5309.0,191.1096,191.1267,190.8604,191.0151,5309.0
2019-09-26 10:45:00,222.31,222.54,222.27,222.47,5629.0,190.9893,191.1869,190.9549,191.1267,5629.0
2019-09-26 10:50:00,222.49,222.59,222.38,222.52,7163.0,191.1439,191.2298,191.0494,191.1697,7163.0
2019-09-26 10:55:00,222.56,222.56,222.27,222.4,7784.0,191.2041,191.2041,190.9549,191.0666,7784.0
2019-09-26 11:00:00,222.35,222.35,222.17,222.27,5892.0,191.0237,191.0237,190.869,190.9549,5892.0
2019-09-26 11:05:00,222.29,222.5,222.28,222.5,3177.0,190.9721,191.1525,190.9635,191.1525,3177.0
2019-09-26 11:10:00,222.53,222.59,222.44,222.45,2555.0,191.1783,191.2298,191.101,191.1096,2555.0
2019-09-26 11:15:00,222.51,222.51,222.24,222.24,3951.0,191.1611,191.1611,190.9292,190.9292,3951.0
2019-09-26 11:20:00,222.32,222.44,222.29,222.31,4530.0,190.9979,191.101,190.9721,190.9893,4530.0
2019-09-26 11:25:00,222.34,222.64,222.27,222.59,7828.0,191.0151,191.2728,190.9549,191.2298,7828.0
2019-09-26 11:30:00,222.63,222.83,222.6,222.75,4702.0,191.2642,191.436,191.2384,191.3673,4702.0
2019-09-26 11:35:00,222.79,222.83,222.64,222.8,8421.0,191.4017,191.436,191.2728,191.4103,8421.0
2019-09-26 11:40:00,222.79,222.85,222.38,222.39,4958.0,191.4017,191.4532,191.0494,191.058,4958.0
2019-09-26 11:45:00,222.37,222.38,222.14,222.2,2194.0,191.0408,191.0494,190.8432,190.8948,2194.0
2019-09-26 11:50:00,222.25,222.25,221.91,222.01,3262.0,190.9377,190.9377,190.6456,190.7316,3262.0
2019-09-26 11:55:00,222.09,222.16,222.04,222.11,3459.0,190.8003,190.8604,190.7573,190.8175,3459.0
2019-09-26 12:00:00,222.18,222.35,221.93,222.35,8259.0,190.8776,191.0237,190.6628,191.0237,8259.0
2019-09-26 12:05:00,222.32,222.49,222.32,222.45,1700.0,190.9979,191.1439,190.9979,191.1096,1700.0
2019-09-26 12:10:00,222.45,222.58,222.42,222.48,4549.0,191.1096,191.2213,191.0838,191.1353,4549.0
2019-09-26 12:15:00,222.53,222.68,222.42,222.45,11652.0,191.1783,191.3072,191.0838,191.1096,11652.0
2019-09-26 12:20:00,222.34,222.48,222.33,222.35,3450.0,191.0151,191.1353,191.0065,191.0237,3450.0
2019-09-26 12:25:00,222.41,222.63,222.4,222.45,8039.0,191.0752,191.2642,191.0666,191.1096,8039.0
2019-09-26 12:30:00,222.53,222.62,222.41,222.46,11683.0,191.1783,191.2556,191.0752,191.1182,11683.0
2019-09-26 12:35:00,222.52,222.54,222.41,222.5,3502.0,191.1697,191.1869,191.0752,191.1525,3502.0
2019-09-26 12:40:00,222.52,222.58,222.44,222.55,4503.0,191.1697,191.2213,191.101,191.1955,4503.0
2019-09-26 12:45:00,222.5,222.64,222.41,222.59,10969.0,191.1525,191.2728,191.0752,191.2298,10969.0
2019-09-26 12:50:00,222.59,222.76,222.54,222.72,9216.0,191.2298,191.3759,191.1869,191.3415,9216.0
2019-09-26 12:55:00,222.72,222.74,222.66,222.7,19048.0,191.3415,191.3587,191.29,191.3243,19048.0
2019-09-26 13:00:00,222.71,222.74,222.56,222.63,17371.0,191.3329,191.3587,191.2041,191.2642,17371.0
2019-09-26 13:05:00,222.59,222.83,222.55,222.78,7384.0,191.2298,191.436,191.1955,191.3931,7384.0
2019-09-26 13:10:00,222.76,222.87,222.74,222.79,5412.0,191.3759,191.4704,191.3587,191.4017,5412.0
2019-09-26 13:15:00,222.8,223.0,222.8,222.89,8341.0,191.4103,191.5821,191.4103,191.4876,8341.0
2019-09-26 13:20:00,222.84,223.01,222.83,223.0,3300.0,191.4446,191.5907,191.436,191.5821,3300.0
2019-09-26 13:25:00,223.0,223.09,222.9,223.09,6609.0,191.5821,191.6594,191.4962,191.6594,6609.0
2019-09-26 13:30:00,223.11,223.2,223.08,223.14,4700.0,191.6766,191.7539,191.6508,191.7024,4700.0
2019-09-26 13:35:00,223.15,223.25,223.14,223.25,3964.0,191.7109,191.7969,191.7024,191.7969,3964.0
2019-09-26 13:40:00,223.22,223.5,223.22,223.5,5210.0,191.7711,192.0116,191.7711,192.0116,5210.0
2019-09-26 13:45:00,223.56,223.79,223.53,223.68,34992.0,192.0632,192.2608,192.0374,192.1663,34992.0
2019-09-26 13:50:00,223.64,223.67,223.47,223.59,8766.0,192.1319,192.1577,191.9859,192.089,8766.0
2019-09-26 13:55:00,223.6,223.64,223.46,223.5,6349.0,192.0975,192.1319,191.9773,192.0116,6349.0
2019-09-26 14:00:00,223.53,223.7,223.53,223.67,4533.0,192.0374,192.1835,192.0374,192.1577,4533.0
2019-09-26 14:05:00,223.66,223.83,223.59,223.8,11516.0,192.1491,192.2951,192.089,192.2694,11516.0
2019-09-26 14:10:00,223.72,223.89,223.69,223.88,16819.0,192.2006,192.3467,192.1749,192.3381,16819.0
2019-09-26 14:15:00,223.83,224.04,223.83,224.04,6371.0,192.2951,192.4756,192.2951,192.4756,6371.0
2019-09-26 14:20:00,224.07,224.07,223.75,223.75,4878.0,192.5013,192.5013,192.2264,192.2264,4878.0
2019-09-26 14:25:00,223.75,223.8,223.66,223.7,5420.0,192.2264,192.2694,192.1491,192.1835,5420.0
2019-09-26 14:30:00,223.7,223.75,223.55,223.55,5972.0,192.1835,192.2264,192.0546,192.0546,5972.0
2019-09-26 14:35:00,223.54,223.54,223.44,223.53,4363.0,192.046,192.046,191.9601,192.0374,4363.0
2019-09-26 14:40:00,223.52,223.58,223.45,223.45,4378.0,192.0288,192.0804,191.9687,191.9687,4378.0
2019-09-26 14:45:00,223.5,223.66,223.5,223.62,7736.0,192.0116,192.1491,192.0116,192.1147,7736.0
2019-09-26 14:50:00,223.58,223.6,223.4,223.42,5780.0,192.0804,192.0975,191.9257,191.9429,5780.0
2019-09-26 14:55:00,223.46,223.51,223.36,223.36,6176.0,191.9773,192.0202,191.8914,191.8914,6176.0
2019-09-26 15:00:00,223.4,223.58,223.38,223.38,9462.0,191.9257,192.0804,191.9085,191.9085,9462.0
2019-09-26 15:05:00,223.32,223.53,223.27,223.52,3754.0,191.857,192.0374,191.814,192.0288,3754.0
2019-09-26 15:10:00,223.5,223.53,223.41,223.41,4753.0,192.0116,192.0374,191.9343,191.9343,4753.0
2019-09-26 15:15:00,223.48,223.53,223.32,223.41,10036.0,191.9945,192.0374,191.857,191.9343,10036.0
2019-09-26 15:20:00,223.37,223.38,223.19,223.21,4845.0,191.9,191.9085,191.7453,191.7625,4845.0
2019-09-26 15:25:00,223.18,223.42,223.18,223.32,7206.0,191.7367,191.9429,191.7367,191.857,7206.0
2019-09-26 15:30:00,223.32,223.54,223.32,223.47,5529.0,191.857,192.046,191.857,191.9859,5529.0
2019-09-26 15:35:00,223.45,223.52,223.39,223.4,7398.0,191.9687,192.0288,191.9171,191.9257,7398.0
2019-09-26 15:40:00,223.4,223.45,223.34,223.44,4100.0,191.9257,191.9687,191.8742,191.9601,4100.0
2019-09-26 15:45:00,223.45,223.51,223.4,223.44,9787.0,191.9687,192.0202,191.9257,191.9601,9787.0
2019-09-26 15:50:00,223.46,223.53,223.06,223.12,16315.0,191.9773,192.0374,191.6336,191.6852,16315.0
2019-09-26 15:55:00,223.08,223.32,222.99,223.3,55321.0,191.6508,191.857,191.5735,191.8398,55321.0
2019-09-27 09:30:00,223.09,223.09,221.66,221.75,27601.0,191.6594,191.6594,190.4309,190.5082,27601.0
2019-09-27 09:35:00,221.51,221.98,221.03,221.51,8872.0,190.302,190.7058,189.8896,190.302,8872.0
2019-09-27 09:40:00,221.38,221.38,219.84,220.12,15720.0,190.1903,190.1903,188.8673,189.1078,15720.0
2019-09-27 09:45:00,220.14,220.73,220.0,220.62,9050.0,189.125,189.6319,189.0047,189.5374,9050.0
2019-09-27 09:50:00,220.78,221.0,220.76,220.88,8322.0,189.6748,189.8639,189.6577,189.7608,8322.0
2019-09-27 09:55:00,220.85,221.0,220.53,220.94,4346.0,189.735,189.8639,189.4601,189.8123,4346.0
2019-09-27 10:00:00,220.99,221.37,220.53,221.1,14188.0,189.8553,190.1817,189.4601,189.9498,14188.0
2019-09-27 10:05:00,221.13,221.51,220.92,221.03,11912.0,189.9755,190.302,189.7951,189.8896,11912.0
2019-09-27 10:10:00,221.03,221.03,220.63,220.88,8465.0,189.8896,189.8896,189.546,189.7608,8465.0
2019-09-27 10:15:00,220.91,220.98,220.55,220.55,9547.0,189.7865,189.8467,189.4773,189.4773,9547.0
2019-09-27 10:20:00,220.51,220.77,220.5,220.63,4804.0,189.4429,189.6663,189.4343,189.546,4804.0
2019-09-27 10:25:00,220.62,220.69,220.3,220.38,5552.0,189.5374,189.5975,189.2625,189.3312,5552.0
2019-09-27 10:30:00,220.28,220.58,220.18,220.28,20501.0,189.2453,189.503,189.1594,189.2453,20501.0
2019-09-27 10:35:00,220.28,220.28,219.86,219.93,13357.0,189.2453,189.2453,188.8845,188.9446,13357.0
2019-09-27 10:40:00,219.94,220.2,219.94,220.05,15433.0,188.9532,189.1766,188.9532,189.0477,15433.0
2019-09-27 10:45:00,220.09,220.46,219.99,220.29,18805.0,189.0821,189.3999,188.9962,189.2539,18805.0
2019-09-27 10:50:00,220.22,220.33,219.95,219.95,12319.0,189.1937,189.2882,188.9618,188.9618,12319.0
2019-09-27 10:55:00,219.96,220.05,219.84,219.87,7799.0,188.9704,189.0477,188.8673,188.8931,7799.0
2019-09-27 11:00:00,219.86,219.99,219.75,219.77,15873.0,188.8845,188.9962,188.79,188.8071,15873.0
2019-09-27 11:05:00,219.8,219.89,219.57,219.81,5855.0,188.8329,188.9102,188.6353,188.8415,5855.0
2019-09-27 11:10:00,219.8,220.15,219.72,220.15,24708.0,188.8329,189.1336,188.7642,189.1336,24708.0
2019-09-27 11:15:00,220.16,220.16,219.88,220.1,4204.0,189.1422,189.1422,188.9016,189.0907,4204.0
2019-09-27 11:20:00,220.11,220.3,220.11,220.13,3947.0,189.0992,189.2625,189.0992,189.1164,3947.0
2019-09-27 11:25:00,220.18,220.44,220.18,220.36,2696.0,189.1594,189.3828,189.1594,189.314,2696.0
2019-09-27 11:30:00,220.45,220.55,220.32,220.32,5810.0,189.3913,189.4773,189.2797,189.2797,5810.0
2019-09-27 11:35:00,220.28,220.31,219.62,219.85,7777.0,189.2453,189.2711,188.6783,188.8759,7777.0
2019-09-27 11:40:00,219.74,219.92,219.72,219.76,4207.0,188.7814,188.936,188.7642,188.7986,4207.0
2019-09-27 11:45:00,219.74,220.02,219.74,219.95,2842.0,188.7814,189.0219,188.7814,188.9618,2842.0
2019-09-27 11:50:00,219.99,220.0,219.83,219.93,3198.0,188.9962,189.0047,188.8587,188.9446,3198.0
2019-09-27 11:55:00,219.93,220.01,219.65,219.71,4514.0,188.9446,189.0133,188.7041,188.7556,4514.0
2019-09-27 12:00:00,219.78,219.89,219.52,219.52,30430.0,188.8157,188.9102,188.5924,188.5924,30430.0
2019-09-27 12:05:00,219.42,219.56,219.42,219.46,5658.0,188.5065,188.6267,188.5065,188.5408,5658.0
2019-09-27 12:10:00,219.45,219.52,219.23,219.25,5169.0,188.5322,188.5924,188.3432,188.3604,5169.0
2019-09-27 12:15:00,219.23,219.4,219.05,219.08,6524.0,188.3432,188.4893,188.1886,188.2144,6524.0
2019-09-27 12:20:00,219.11,219.11,218.93,218.93,4950.0,188.2401,188.2401,188.0855,188.0855,4950.0
2019-09-27 12:25:00,218.89,218.9,218.64,218.7,6755.0,188.0511,188.0597,187.8363,187.8879,6755.0
2019-09-27 12:30:00,218.7,218.73,218.64,218.66,6827.0,187.8879,187.9137,187.8363,187.8535,6827.0
2019-09-27 12:35:00,218.67,218.77,218.64,218.74,10330.0,187.8621,187.948,187.8363,187.9223,10330.0
2019-09-27 12:40:00,218.76,218.78,218.5,218.5,6662.0,187.9394,187.9566,187.7161,187.7161,6662.0
2019-09-27 12:45:00,218.47,218.51,218.26,218.26,8751.0,187.6903,187.7247,187.5099,187.5099,8751.0
2019-09-27 12:50:00,218.27,218.36,218.2,218.24,12962.0,187.5185,187.5958,187.4583,187.4927,12962.0
2019-09-27 12:55:00,218.28,218.34,218.2,218.29,6182.0,187.5271,187.5786,187.4583,187.5357,6182.0
2019-09-27 13:00:00,218.24,218.5,218.15,218.5,11942.0,187.4927,187.7161,187.4154,187.7161,11942.0
2019-09-27 13:05:00,218.5,218.51,218.43,218.47,22536.0,187.7161,187.7247,187.6559,187.6903,22536.0
2019-09-27 13:10:00,218.5,218.85,218.44,218.72,10269.0,187.7161,188.0168,187.6645,187.9051,10269.0
2019-09-27 13:15:00,218.73,218.91,218.54,218.63,10582.0,187.9137,188.0683,187.7504,187.8278,10582.0
2019-09-27 13:20:00,218.63,218.69,218.4,218.41,5864.0,187.8278,187.8793,187.6302,187.6388,5864.0
2019-09-27 13:25:00,218.41,218.51,218.29,218.51,6802.0,187.6388,187.7247,187.5357,187.7247,6802.0
2019-09-27 13:30:00,218.51,218.54,218.38,218.48,5367.0,187.7247,187.7504,187.613,187.6989,5367.0
2019-09-27 13:35:00,218.46,218.49,218.1,218.1,6724.0,187.6817,187.7075,187.3724,187.3724,6724.0
2019-09-27 13:40:00,218.15,218.25,218.01,218.13,7473.0,187.4154,187.5013,187.2951,187.3982,7473.0
2019-09-27 13:45:00,218.15,218.2,217.81,217.86,7733.0,187.4154,187.4583,187.1233,187.1662,7733.0
2019-09-27 13:50:00,217.8,217.92,217.74,217.9,11460.0,187.1147,187.2178,187.0631,187.2006,11460.0
2019-09-27 13:55:00,217.94,218.02,217.92,217.95,9785.0,187.235,187.3037,187.2178,187.2436,9785.0
2019-09-27 14:00:00,217.91,217.92,217.74,217.75,9669.0,187.2092,187.2178,187.0631,187.0717,9669.0
2019-09-27 14:05:00,217.71,217.71,217.41,217.48,7432.0,187.0374,187.0374,186.7796,186.8398,7432.0
2019-09-27 14:10:00,217.48,217.5,217.33,217.49,23000.0,186.8398,186.857,186.7109,186.8484,23000.0
2019-09-27 14:15:00,217.49,217.49,217.34,217.46,7360.0,186.8484,186.8484,186.7195,186.8226,7360.0
2019-09-27 14:20:00,217.51,217.52,217.31,217.34,10935.0,186.8656,186.8741,186.6937,186.7195,10935.0
2019-09-27 14:25:00,217.36,217.44,217.28,217.39,3812.0,186.7367,186.8054,186.668,186.7625,3812.0
2019-09-27 14:30:00,217.39,217.52,217.31,217.46,11339.0,186.7625,186.8741,186.6937,186.8226,11339.0
2019-09-27 14:35:00,217.43,217.48,217.07,217.07,9995.0,186.7968,186.8398,186.4875,186.4875,9995.0
2019-09-27 14:40:00,217.12,217.16,217.02,217.13,5731.0,186.5305,186.5649,186.4446,186.5391,5731.0
2019-09-27 14:45:00,217.13,217.22,217.05,217.05,12600.0,186.5391,186.6164,186.4704,186.4704,12600.0
2019-09-27 14:50:00,217.02,217.21,216.88,217.17,11810.0,186.4446,186.6078,186.3243,186.5735,11810.0
2019-09-27 14:55:00,217.17,217.29,217.12,217.27,7064.0,186.5735,186.6765,186.5305,186.6594,7064.0
2019-09-27 15:00:00,217.25,217.33,217.11,217.24,8271.0,186.6422,186.7109,186.5219,186.6336,8271.0
2019-09-27 15:05:00,217.23,217.27,216.86,216.95,10623.0,186.625,186.6594,186.3071,186.3844,10623.0
2019-09-27 15:10:00,216.99,217.1,216.92,217.06,6531.0,186.4188,186.5133,186.3587,186.479,6531.0
2019-09-27 15:15:00,217.05,217.54,217.05,217.45,12945.0,186.4704,186.8913,186.4704,186.814,12945.0
2019-09-27 15:20:00,217.46,217.68,217.41,217.47,11514.0,186.8226,187.0116,186.7796,186.8312,11514.0
2019-09-27 15:25:00,217.4,217.41,217.21,217.28,14315.0,186.771,186.7796,186.6078,186.668,14315.0
2019-09-27 15:30:00,217.23,217.76,217.23,217.71,16882.0,186.625,187.0803,186.625,187.0374,16882.0
2019-09-27 15:35:00,217.73,218.36,217.68,218.26,15081.0,187.0546,187.5958,187.0116,187.5099,15081.0
2019-09-27 15:40:00,218.28,218.45,218.16,218.3,16430.0,187.5271,187.6731,187.424,187.5443,16430.0
2019-09-27 15:45:00,218.37,218.84,218.37,218.79,24477.0,187.6044,188.0082,187.6044,187.9652,24477.0
2019-09-27 15:50:00,218.81,219.19,218.8,219.11,33998.0,187.9824,188.3089,187.9738,188.2401,33998.0
2019-09-27 15:55:00,219.1,219.18,218.84,219.02,90713.0,188.2315,188.3003,188.0082,188.1628,90713.0
2019-09-30 09:30:00,219.32,219.9,218.87,219.07,25528.0,188.4205,188.9188,188.0339,188.2058,25528.0
2019-09-30 09:35:00,219.06,219.55,218.98,219.48,7525.0,188.1972,188.6181,188.1284,188.558,7525.0
2019-09-30 09:40:00,219.7,220.58,219.69,220.58,18183.0,188.747,189.503,188.7384,189.503,18183.0
2019-09-30 09:45:00,220.64,220.86,220.55,220.85,6552.0,189.5546,189.7436,189.4773,189.735,6552.0
2019-09-30 09:50:00,220.86,221.49,220.81,221.47,4547.0,189.7436,190.2848,189.7006,190.2676,4547.0
2019-09-30 09:55:00,221.37,221.37,220.64,220.64,4537.0,190.1817,190.1817,189.5546,189.5546,4537.0
2019-09-30 10:00:00,220.55,221.51,220.55,221.47,5849.0,189.4773,190.302,189.4773,190.2676,5849.0
2019-09-30 10:05:00,221.57,221.57,221.05,221.05,3414.0,190.3535,190.3535,189.9068,189.9068,3414.0
2019-09-30 10:10:00,221.03,221.14,220.61,220.71,5981.0,189.8896,189.9841,189.5288,189.6147,5981.0
2019-09-30 10:15:00,220.68,220.73,220.2,220.39,4075.0,189.5889,189.6319,189.1766,189.3398,4075.0
2019-09-30 10:20:00,220.45,220.56,220.17,220.28,8040.0,189.3913,189.4858,189.1508,189.2453,8040.0
2019-09-30 10:25:00,220.38,220.59,220.27,220.59,3285.0,189.3312,189.5116,189.2367,189.5116,3285.0
2019-09-30 10:30:00,220.44,220.52,220.31,220.45,5233.0,189.3828,189.4515,189.2711,189.3913,5233.0
2019-09-30 10:35:00,220.47,220.51,220.17,220.17,6504.0,189.4085,189.4429,189.1508,189.1508,6504.0
2019-09-30 10:40:00,220.08,220.43,220.08,220.31,4688.0,189.0735,189.3742,189.0735,189.2711,4688.0
2019-09-30 10:45:00,220.34,220.45,220.2,220.26,5548.0,189.2968,189.3913,189.1766,189.2281,5548.0
2019-09-30 10:50:00,220.28,220.51,220.27,220.48,5113.0,189.2453,189.4429,189.2367,189.4171,5113.0
2019-09-30 10:55:00,220.43,220.52,220.28,220.44,13502.0,189.3742,189.4515,189.2453,189.3828,13502.0
2019-09-30 11:00:00,220.44,220.47,220.19,220.19,20291.0,189.3828,189.4085,189.168,189.168,20291.0
2019-09-30 11:05:00,220.14,220.26,219.91,219.91,13080.0,189.125,189.2281,188.9274,188.9274,13080.0
2019-09-30 11:10:00,219.96,220.09,219.95,220.0,5631.0,188.9704,189.0821,188.9618,189.0047,5631.0
2019-09-30 11:15:00,220.03,220.03,219.8,219.8,7704.0,189.0305,189.0305,188.8329,188.8329,7704.0
2019-09-30 11:20:00,219.81,219.9,219.77,219.84,5975.0,188.8415,188.9188,188.8071,188.8673,5975.0
2019-09-30 11:25:00,219.85,220.19,219.85,220.19,5619.0,188.8759,189.168,188.8759,189.168,5619.0
2019-09-30 11:30:00,220.19,220.38,220.05,220.05,11877.0,189.168,189.3312,189.0477,189.0477,11877.0
2019-09-30 11:35:00,220.03,220.14,219.97,219.97,10950.0,189.0305,189.125,188.979,188.979,10950.0
2019-09-30 11:40:00,219.97,220.24,219.96,220.24,5200.0,188.979,189.2109,188.9704,189.2109,5200.0
2019-09-30 11:45:00,220.31,220.81,220.31,220.81,2200.0,189.2711,189.7006,189.2711,189.7006,2200.0
2019-09-30 11:50:00,220.76,221.19,220.76,221.12,4182.0,189.6577,190.0271,189.6577,189.9669,4182.0
2019-09-30 11:55:00,221.15,221.49,221.15,221.49,4479.0,189.9927,190.2848,189.9927,190.2848,4479.0
2019-09-30 12:00:00,221.42,221.53,221.33,221.36,7100.0,190.2247,190.3192,190.1474,190.1731,7100.0
2019-09-30 12:05:00,221.32,221.51,221.18,221.51,5845.0,190.1388,190.302,190.0185,190.302,5845.0
2019-09-30 12:10:00,221.5,221.62,221.47,221.52,7550.0,190.2934,190.3965,190.2676,190.3106,7550.0
2019-09-30 12:15:00,221.56,221.61,221.16,221.24,14831.0,190.345,190.3879,190.0013,190.07,14831.0
2019-09-30 12:20:00,221.28,221.35,221.11,221.12,16536.0,190.1044,190.1645,189.9584,189.9669,16536.0
2019-09-30 12:25:00,221.15,221.2,220.59,220.59,57666.0,189.9927,190.0357,189.5116,189.5116,57666.0
2019-09-30 12:30:00,220.59,221.32,220.56,220.92,8500.0,189.5116,190.1388,189.4858,189.7951,8500.0
2019-09-30 12:35:00,220.95,221.16,220.84,221.16,2575.0,189.8209,190.0013,189.7264,190.0013,2575.0
2019-09-30 12:40:00,221.13,221.27,221.06,221.26,6902.0,189.9755,190.0958,189.9154,190.0872,6902.0
2019-09-30 12:45:00,221.28,221.43,220.99,220.99,3824.0,190.1044,190.2333,189.8553,189.8553,3824.0
2019-09-30 12:50:00,221.03,221.03,220.76,220.87,6530.0,189.8896,189.8896,189.6577,189.7522,6530.0
2019-09-30 12:55:00,220.86,221.01,220.84,220.95,6530.0,189.7436,189.8724,189.7264,189.8209,6530.0
2019-09-30 13:00:00,220.99,221.09,220.73,220.79,8888.0,189.8553,189.9412,189.6319,189.6834,8888.0
2019-09-30 13:05:00,220.81,221.1,220.8,220.93,4721.0,189.7006,189.9498,189.692,189.8037,4721.0
2019-09-30 13:10:00,220.93,221.07,220.81,221.07,4660.0,189.8037,189.924,189.7006,189.924,4660.0
2019-09-30 13:15:00,221.04,221.06,220.99,221.05,2166.0,189.8982,189.9154,189.8553,189.9068,2166.0
2019-09-30 13:20:00,221.03,221.15,221.02,221.12,4878.0,189.8896,189.9927,189.881,189.9669,4878.0
2019-09-30 13:25:00,221.14,221.23,221.14,221.17,3631.0,189.9841,190.0615,189.9841,190.0099,3631.0
2019-09-30 13:30:00,221.16,221.26,221.12,221.16,5050.0,190.0013,190.0872,189.9669,190.0013,5050.0
2019-09-30 13:35:00,221.14,221.17,221.02,221.02,5431.0,189.9841,190.0099,189.881,189.881,5431.0
2019-09-30 13:40:00,220.98,221.07,220.94,220.98,5972.0,189.8467,189.924,189.8123,189.8467,5972.0
2019-09-30 13:45:00,220.96,221.07,220.93,221.03,12165.0,189.8295,189.924,189.8037,189.8896,12165.0
2019-09-30 13:50:00,221.08,221.25,221.05,221.25,7498.0,189.9326,190.0786,189.9068,190.0786,7498.0
2019-09-30 13:55:00,221.22,221.24,221.14,221.14,5630.0,190.0529,190.07,189.9841,189.9841,5630.0
2019-09-30 14:00:00,221.08,221.13,220.93,221.02,27679.0,189.9326,189.9755,189.8037,189.881,27679.0
2019-09-30 14:05:00,221.02,221.02,220.94,220.96,21099.0,189.881,189.881,189.8123,189.8295,21099.0
2019-09-30 14:10:00,220.96,220.99,220.85,220.93,7210.0,189.8295,189.8553,189.735,189.8037,7210.0
2019-09-30 14:15:00,220.92,221.08,220.86,220.95,16775.0,189.7951,189.9326,189.7436,189.8209,16775.0
2019-09-30 14:20:00,220.92,221.03,220.84,220.91,10527.0,189.7951,189.8896,189.7264,189.7865,10527.0
2019-09-30 14:25:00,220.91,220.98,220.86,220.9,11307.0,189.7865,189.8467,189.7436,189.7779,11307.0
2019-09-30 14:30:00,220.89,220.96,220.85,220.96,21726.0,189.7694,189.8295,189.735,189.8295,21726.0
2019-09-30 14:35:00,220.93,221.44,220.9,221.28,50783.0,189.8037,190.2419,189.7779,190.1044,50783.0
2019-09-30 14:40:00,221.33,221.58,221.23,221.58,2802.0,190.1474,190.3621,190.0615,190.3621,2802.0
2019-09-30 14:45:00,221.6,221.78,220.98,221.0,28905.0,190.3793,190.534,189.8467,189.8639,28905.0
2019-09-30 14:50:00,220.99,221.06,220.96,221.01,15401.0,189.8553,189.9154,189.8295,189.8724,15401.0
2019-09-30 14:55:00,221.01,221.02,220.79,220.82,7535.0,189.8724,189.881,189.6834,189.7092,7535.0
2019-09-30 15:00:00,220.8,221.06,220.8,220.98,8154.0,189.692,189.9154,189.692,189.8467,8154.0
2019-09-30 15:05:00,220.94,220.94,220.62,220.7,8220.0,189.8123,189.8123,189.5374,189.6061,8220.0
2019-09-30 15:10:00,220.8,220.83,220.42,220.53,34904.0,189.692,189.7178,189.3656,189.4601,34904.0
2019-09-30 15:15:00,220.54,220.56,220.27,220.3,17881.0,189.4687,189.4858,189.2367,189.2625,17881.0
2019-09-30 15:20:00,220.28,220.61,220.17,220.51,29684.0,189.2453,189.5288,189.1508,189.4429,29684.0
2019-09-30 15:25:00,220.47,220.5,220.21,220.4,10689.0,189.4085,189.4343,189.1852,189.3484,10689.0
2019-09-30 15:30:00,220.37,220.44,220.23,220.41,7908.0,189.3226,189.3828,189.2023,189.357,7908.0
2019-09-30 15:35:00,220.42,220.46,220.3,220.45,11779.0,189.3656,189.3999,189.2625,189.3913,11779.0
2019-09-30 15:40:00,220.41,220.72,220.33,220.68,16612.0,189.357,189.6233,189.2882,189.5889,16612.0
2019-09-30 15:45:00,220.73,221.05,220.63,220.73,24088.0,189.6319,189.9068,189.546,189.6319,24088.0
2019-09-30 15:50:00,220.8,221.46,220.79,221.21,33010.0,189.692,190.259,189.6834,190.0443,33010.0
2019-09-30 15:55:00,221.2,221.53,220.96,221.06,60360.0,190.0357,190.3192,189.8295,189.9154,60360.0
2019-10-01 09:30:00,220.7,221.11,219.4,219.85,35077.0,189.6061,189.9584,188.4893,188.8759,35077.0
2019-10-01 09:35:00,219.88,220.41,219.77,219.81,21334.0,188.9016,189.357,188.8071,188.8415,21334.0
2019-10-01 09:40:00,219.89,220.04,218.49,218.58,10945.0,188.9102,189.0391,187.7075,187.7848,10945.0
2019-10-01 09:45:00,218.22,219.18,218.22,219.07,12599.0,187.4755,188.3003,187.4755,188.2058,12599.0
2019-10-01 09:50:00,219.06,219.72,218.99,219.48,47361.0,188.1972,188.7642,188.137,188.558,47361.0
2019-10-01 09:55:00,219.43,219.72,219.23,219.52,15129.0,188.515,188.7642,188.3432,188.5924,15129.0
2019-10-01 10:00:00,219.45,220.43,218.99,220.39,23893.0,188.5322,189.3742,188.137,189.3398,23893.0
2019-10-01 10:05:00,220.55,220.55,219.74,219.9,8741.0,189.4773,189.4773,188.7814,188.9188,8741.0
2019-10-01 10:10:00,219.88,220.44,219.87,220.19,21200.0,188.9016,189.3828,188.8931,189.168,21200.0
2019-10-01 10:15:00,220.24,220.63,220.03,220.26,21198.0,189.2109,189.546,189.0305,189.2281,21198.0
2019-10-01 10:20:00,220.24,220.9,220.24,220.9,6719.0,189.2109,189.7779,189.2109,189.7779,6719.0
2019-10-01 10:25:00,220.75,221.64,220.68,221.58,34989.0,189.6491,190.4137,189.5889,190.3621,34989.0
2019-10-01 10:30:00,221.7,222.04,221.46,221.94,48525.0,190.4652,190.7573,190.259,190.6714,48525.0
2019-10-01 10:35:00,221.9,222.68,221.85,222.64,15819.0,190.6371,191.3072,190.5941,191.2728,15819.0
2019-10-01 10:40:00,222.64,222.87,222.26,222.42,12579.0,191.2728,191.4704,190.9463,191.0838,12579.0
2019-10-01 10:45:00,222.3,222.81,222.16,222.73,15380.0,190.9807,191.4188,190.8604,191.3501,15380.0
2019-10-01 10:50:00,222.73,222.83,222.41,222.44,42000.0,191.3501,191.436,191.0752,191.101,42000.0
2019-10-01 10:55:00,222.42,222.71,222.26,222.35,11457.0,191.0838,191.3329,190.9463,191.0237,11457.0
2019-10-01 11:00:00,222.1,222.11,221.23,221.25,6450.0,190.8089,190.8175,190.0615,190.0786,6450.0
2019-10-01 11:05:00,221.3,221.35,221.08,221.1,5203.0,190.1216,190.1645,189.9326,189.9498,5203.0
2019-10-01 11:10:00,221.08,221.47,221.03,221.47,18435.0,189.9326,190.2676,189.8896,190.2676,18435.0
2019-10-01 11:15:00,221.39,221.6,221.27,221.54,7066.0,190.1989,190.3793,190.0958,190.3278,7066.0
2019-10-01 11:20:00,221.6,221.85,221.51,221.85,7012.0,190.3793,190.5941,190.302,190.5941,7012.0
2019-10-01 11:25:00,221.89,221.93,221.77,221.86,3538.0,190.6285,190.6628,190.5254,190.6027,3538.0
2019-10-01 11:30:00,221.89,222.11,221.74,221.97,6741.0,190.6285,190.8175,190.4996,190.6972,6741.0
2019-10-01 11:35:00,221.96,222.01,221.6,221.67,3784.0,190.6886,190.7316,190.3793,190.4395,3784.0
2019-10-01 11:40:00,221.7,221.93,221.47,221.57,31939.0,190.4652,190.6628,190.2676,190.3535,31939.0
2019-10-01 11:45:00,221.49,221.49,221.08,221.08,2285.0,190.2848,190.2848,189.9326,189.9326,2285.0
2019-10-01 11:50:00,221.03,221.07,220.78,220.86,7479.0,189.8896,189.924,189.6748,189.7436,7479.0
2019-10-01 11:55:00,220.81,221.0,220.8,220.97,3726.0,189.7006,189.8639,189.692,189.8381,3726.0
2019-10-01 12:00:00,220.87,220.87,220.49,220.62,6740.0,189.7522,189.7522,189.4257,189.5374,6740.0
2019-10-01 12:05:00,220.64,220.65,220.42,220.43,9159.0,189.5546,189.5632,189.3656,189.3742,9159.0
2019-10-01 12:10:00,220.36,220.44,220.28,220.3,4880.0,189.314,189.3828,189.2453,189.2625,4880.0
2019-10-01 12:15:00,220.38,220.52,220.36,220.44,4752.0,189.3312,189.4515,189.314,189.3828,4752.0
2019-10-01 12:20:00,220.43,220.73,220.33,220.7,8749.0,189.3742,189.6319,189.2882,189.6061,8749.0
2019-10-01 12:25:00,220.73,221.23,220.72,221.23,4681.0,189.6319,190.0615,189.6233,190.0615,4681.0
2019-10-01 12:30:00,221.32,221.51,220.99,221.0,5610.0,190.1388,190.302,189.8553,189.8639,5610.0
2019-10-01 12:35:00,220.98,221.11,220.84,220.94,3285.0,189.8467,189.9584,189.7264,189.8123,3285.0
2019-10-01 12:40:00,220.93,221.21,220.93,221.21,3603.0,189.8037,190.0443,189.8037,190.0443,3603.0
2019-10-01 12:45:00,221.19,221.26,221.11,221.12,2775.0,190.0271,190.0872,189.9584,189.9669,2775.0
2019-10-01 12:50:00,221.14,221.35,221.14,221.35,7754.0,189.9841,190.1645,189.9841,190.1645,7754.0
2019-10-01 12:55:00,221.33,221.35,221.22,221.26,5169.0,190.1474,190.1645,190.0529,190.0872,5169.0
2019-10-01 13:00:00,221.26,221.49,221.2,221.49,5173.0,190.0872,190.2848,190.0357,190.2848,5173.0
2019-10-01 13:05:00,221.5,221.59,221.39,221.5,3732.0,190.2934,190.3707,190.1989,190.2934,3732.0
2019-10-01 13:10:00,221.37,221.37,221.16,221.16,2714.0,190.1817,190.1817,190.0013,190.0013,2714.0
2019-10-01 13:15:00,221.09,221.22,221.04,221.04,7502.0,189.9412,190.0529,189.8982,189.8982,7502.0
2019-10-01 13:20:00,221.09,221.09,220.92,221.06,4907.0,189.9412,189.9412,189.7951,189.9154,4907.0
2019-10-01 13:25:00,220.94,221.0,220.89,220.9,5417.0,189.8123,189.8639,189.7694,189.7779,5417.0
2019-10-01 13:30:00,220.96,221.03,220.86,220.9,3195.0,189.8295,189.8896,189.7436,189.7779,3195.0
2019-10-01 13:35:00,220.95,221.06,220.78,220.82,8398.0,189.8209,189.9154,189.6748,189.7092,8398.0
2019-10-01 13:40:00,220.84,220.92,220.49,220.86,19365.0,189.7264,189.7951,189.4257,189.7436,19365.0
2019-10-01 13:45:00,220.87,221.58,220.87,221.53,9027.0,189.7522,190.3621,189.7522,190.3192,9027.0
2019-10-01 13:50:00,221.55,221.65,221.35,221.36,4160.0,190.3364,190.4223,190.1645,190.1731,4160.0
2019-10-01 13:55:00,221.36,221.36,221.21,221.36,3906.0,190.1731,190.1731,190.0443,190.1731,3906.0
2019-10-01 14:00:00,221.39,221.52,221.22,221.22,3726.0,190.1989,190.3106,190.0529,190.0529,3726.0
2019-10-01 14:05:00,221.24,221.27,221.1,221.15,5228.0,190.07,190.0958,189.9498,189.9927,5228.0
2019-10-01 14:10:00,221.2,221.5,221.06,221.41,4422.0,190.0357,190.2934,189.9154,190.2161,4422.0
2019-10-01 14:15:00,221.45,221.5,221.36,221.46,3122.0,190.2505,190.2934,190.1731,190.259,3122.0
2019-10-01 14:20:00,221.49,221.55,221.39,221.47,3622.0,190.2848,190.3364,190.1989,190.2676,3622.0
2019-10-01 14:25:00,221.5,221.55,221.31,221.44,7372.0,190.2934,190.3364,190.1302,190.2419,7372.0
2019-10-01 14:30:00,221.43,221.53,221.35,221.53,4654.0,190.2333,190.3192,190.1645,190.3192,4654.0
2019-10-01 14:35:00,221.53,221.53,221.34,221.36,3650.0,190.3192,190.3192,190.156,190.1731,3650.0
2019-10-01 14:40:00,221.35,221.45,221.24,221.31,4010.0,190.1645,190.2505,190.07,190.1302,4010.0
2019-10-01 14:45:00,221.34,221.44,221.29,221.35,4606.0,190.156,190.2419,190.113,190.1645,4606.0
2019-10-01 14:50:00,221.27,221.49,221.21,221.4,4322.0,190.0958,190.2848,190.0443,190.2075,4322.0
2019-10-01 14:55:00,221.39,221.44,221.2,221.22,6660.0,190.1989,190.2419,190.0357,190.0529,6660.0
2019-10-01 15:00:00,221.28,221.37,221.22,221.26,7053.0,190.1044,190.1817,190.0529,190.0872,7053.0
2019-10-01 15:05:00,221.29,221.74,221.27,221.74,8271.0,190.113,190.4996,190.0958,190.4996,8271.0
2019-10-01 15:10:00,221.67,221.67,221.08,221.08,4352.0,190.4395,190.4395,189.9326,189.9326,4352.0
2019-10-01 15:15:00,221.13,221.36,221.12,221.13,10472.0,189.9755,190.1731,189.9669,189.9755,10472.0
2019-10-01 15:20:00,221.17,221.49,221.17,221.39,7227.0,190.0099,190.2848,190.0099,190.1989,7227.0
2019-10-01 15:25:00,221.4,221.72,221.4,221.7,8264.0,190.2075,190.4824,190.2075,190.4652,8264.0
2019-10-01 15:30:00,221.69,221.69,221.52,221.6,9968.0,190.4566,190.4566,190.3106,190.3793,9968.0
2019-10-01 15:35:00,221.62,221.71,221.28,221.29,8264.0,190.3965,190.4738,190.1044,190.113,8264.0
2019-10-01 15:40:00,221.3,221.32,221.11,221.17,7657.0,190.1216,190.1388,189.9584,190.0099,7657.0
2019-10-01 15:45:00,221.07,221.14,220.68,220.72,9977.0,189.924,189.9841,189.5889,189.6233,9977.0
2019-10-01 15:50:00,220.71,221.19,220.7,221.06,32255.0,189.6147,190.0271,189.6061,189.9154,32255.0
2019-10-01 15:55:00,220.97,221.19,220.66,220.88,36084.0,189.8381,190.0271,189.5718,189.7608,36084.0
2019-10-02 09:30:00,220.75,222.0,220.7,222.0,31463.0,189.6491,190.723,189.6061,190.723,31463.0
2019-10-02 09:35:00,221.98,221.98,220.96,221.38,14102.0,190.7058,190.7058,189.8295,190.1903,14102.0
2019-10-02 09:40:00,221.38,221.65,220.93,220.94,8955.0,190.1903,190.4223,189.8037,189.8123,8955.0
2019-10-02 09:45:00,220.92,221.12,220.85,220.92,4891.0,189.7951,189.9669,189.735,189.7951,4891.0
2019-10-02 09:50:00,221.12,221.2,220.28,220.59,10588.0,189.9669,190.0357,189.2453,189.5116,10588.0
2019-10-02 09:55:00,220.51,220.81,220.48,220.78,8553.0,189.4429,189.7006,189.4171,189.6748,8553.0
2019-10-02 10:00:00,220.75,220.76,219.36,219.54,15372.0,189.6491,189.6577,188.4549,188.6096,15372.0
2019-10-02 10:05:00,219.56,219.57,219.09,219.34,12659.0,188.6267,188.6353,188.2229,188.4377,12659.0
2019-10-02 10:10:00,219.41,219.64,219.07,219.48,9445.0,188.4979,188.6955,188.2058,188.558,9445.0
2019-10-02 10:15:00,219.48,219.64,219.25,219.26,6304.0,188.558,188.6955,188.3604,188.369,6304.0
2019-10-02 10:20:00,219.21,219.28,218.87,219.09,10191.0,188.326,188.3862,188.0339,188.2229,10191.0
2019-10-02 10:25:00,219.23,219.34,218.69,219.15,34934.0,188.3432,188.4377,187.8793,188.2745,34934.0
2019-10-02 10:30:00,219.3,219.44,219.04,219.41,11290.0,188.4034,188.5236,188.18,188.4979,11290.0
2019-10-02 10:35:00,219.33,219.4,218.86,219.01,26509.0,188.4291,188.4893,188.0254,188.1542,26509.0
2019-10-02 10:40:00,218.93,219.14,218.79,219.01,8507.0,188.0855,188.2659,187.9652,188.1542,8507.0
2019-10-02 10:45:00,219.0,219.05,218.65,218.68,12220.0,188.1456,188.1886,187.8449,187.8707,12220.0
2019-10-02 10:50:00,218.61,219.15,218.61,219.15,9110.0,187.8106,188.2745,187.8106,188.2745,9110.0
2019-10-02 10:55:00,219.02,219.54,219.02,219.25,11717.0,188.1628,188.6096,188.1628,188.3604,11717.0
2019-10-02 11:00:00,219.25,219.48,219.18,219.48,3660.0,188.3604,188.558,188.3003,188.558,3660.0
2019-10-02 11:05:00,219.64,220.02,219.63,219.71,6963.0,188.6955,189.0219,188.6869,188.7556,6963.0
2019-10-02 11:10:00,219.82,219.93,219.69,219.93,6213.0,188.8501,188.9446,188.7384,188.9446,6213.0
2019-10-02 11:15:00,220.03,220.43,219.93,220.31,15146.0,189.0305,189.3742,188.9446,189.2711,15146.0
2019-10-02 11:20:00,220.4,220.4,220.13,220.33,8205.0,189.3484,189.3484,189.1164,189.2882,8205.0
2019-10-02 11:25:00,220.32,220.34,219.94,220.02,4100.0,189.2797,189.2968,188.9532,189.0219,4100.0
2019-10-02 11:30:00,220.13,220.25,219.72,219.96,10477.0,189.1164,189.2195,188.7642,188.9704,10477.0
2019-10-02 11:35:00,219.99,220.22,219.77,220.22,9894.0,188.9962,189.1937,188.8071,189.1937,9894.0
2019-10-02 11:40:00,220.16,220.56,220.07,220.56,5274.0,189.1422,189.4858,189.0649,189.4858,5274.0
2019-10-02 11:45:00,220.56,220.61,220.38,220.38,3846.0,189.4858,189.5288,189.3312,189.3312,3846.0
2019-10-02 11:50:00,220.47,220.74,220.35,220.63,11902.0,189.4085,189.6405,189.3054,189.546,11902.0
2019-10-02 11:55:00,220.59,220.94,220.57,220.88,6070.0,189.5116,189.8123,189.4944,189.7608,6070.0
2019-10-02 12:00:00,220.88,220.88,220.53,220.68,2336.0,189.7608,189.7608,189.4601,189.5889,2336.0
2019-10-02 12:05:00,220.6,220.72,220.41,220.61,3234.0,189.5202,189.6233,189.357,189.5288,3234.0
2019-10-02 12:10:00,220.57,220.57,220.23,220.3,6388.0,189.4944,189.4944,189.2023,189.2625,6388.0
2019-10-02 12:15:00,220.29,220.36,219.94,219.94,3000.0,189.2539,189.314,188.9532,188.9532,3000.0
2019-10-02 12:20:00,219.88,220.24,219.88,220.24,4450.0,188.9016,189.2109,188.9016,189.2109,4450.0
2019-10-02 12:25:00,220.26,220.26,220.0,220.16,3755.0,189.2281,189.2281,189.0047,189.1422,3755.0
2019-10-02 12:30:00,220.18,220.29,220.1,220.1,3000.0,189.1594,189.2539,189.0907,189.0907,3000.0
2019-10-02 12:35:00,220.1,220.12,219.74,219.74,4299.0,189.0907,189.1078,188.7814,188.7814,4299.0
2019-10-02 12:40:00,219.71,219.71,219.52,219.59,4254.0,188.7556,188.7556,188.5924,188.6525,4254.0
2019-10-02 12:45:00,219.62,219.63,219.07,219.16,15875.0,188.6783,188.6869,188.2058,188.2831,15875.0
2019-10-02 12:50:00,219.16,219.17,219.01,219.02,6001.0,188.2831,188.2917,188.1542,188.1628,6001.0
2019-10-02 12:55:00,219.07,219.13,218.98,219.0,5074.0,188.2058,188.2573,188.1284,188.1456,5074.0
2019-10-02 13:00:00,219.0,219.02,218.74,218.75,6336.0,188.1456,188.1628,187.9223,187.9309,6336.0
2019-10-02 13:05:00,218.75,218.88,218.7,218.8,11666.0,187.9309,188.0425,187.8879,187.9738,11666.0
2019-10-02 13:10:00,218.85,219.26,218.8,219.26,4392.0,188.0168,188.369,187.9738,188.369,4392.0
2019-10-02 13:15:00,219.21,219.21,218.79,218.79,3201.0,188.326,188.326,187.9652,187.9652,3201.0
2019-10-02 13:20:00,218.79,218.92,218.55,218.55,3889.0,187.9652,188.0769,187.759,187.759,3889.0
2019-10-02 13:25:00,218.55,218.85,218.5,218.76,3526.0,187.759,188.0168,187.7161,187.9394,3526.0
2019-10-02 13:30:00,218.76,218.84,218.6,218.71,4268.0,187.9394,188.0082,187.802,187.8965,4268.0
2019-10-02 13:35:00,218.93,218.93,218.7,218.85,4359.0,188.0855,188.0855,187.8879,188.0168,4359.0
2019-10-02 13:40:00,218.82,218.87,218.77,218.84,4888.0,187.991,188.0339,187.948,188.0082,4888.0
2019-10-02 13:45:00,218.86,218.86,218.72,218.75,3203.0,188.0254,188.0254,187.9051,187.9309,3203.0
2019-10-02 13:50:00,218.73,218.83,218.72,218.79,2607.0,187.9137,187.9996,187.9051,187.9652,2607.0
2019-10-02 13:55:00,218.81,218.9,218.8,218.82,3489.0,187.9824,188.0597,187.9738,187.991,3489.0
2019-10-02 14:00:00,218.82,218.95,218.76,218.91,5784.0,187.991,188.1027,187.9394,188.0683,5784.0
2019-10-02 14:05:00,218.98,218.98,218.7,218.73,3862.0,188.1284,188.1284,187.8879,187.9137,3862.0
2019-10-02 14:10:00,218.72,219.09,218.71,219.09,2524.0,187.9051,188.2229,187.8965,188.2229,2524.0
2019-10-02 14:15:00,219.31,219.34,219.17,219.2,4494.0,188.412,188.4377,188.2917,188.3175,4494.0
2019-10-02 14:20:00,219.26,219.48,219.24,219.48,2760.0,188.369,188.558,188.3518,188.558,2760.0
2019-10-02 14:25:00,219.49,219.49,219.14,219.14,3060.0,188.5666,188.5666,188.2659,188.2659,3060.0
2019-10-02 14:30:00,219.13,219.36,219.13,219.29,4772.0,188.2573,188.4549,188.2573,188.3948,4772.0
2019-10-02 14:35:00,219.24,219.47,219.17,219.47,5588.0,188.3518,188.5494,188.2917,188.5494,5588.0
2019-10-02 14:40:00,219.55,219.72,219.46,219.72,3133.0,188.6181,188.7642,188.5408,188.7642,3133.0
2019-10-02 14:45:00,219.71,219.75,219.62,219.74,3701.0,188.7556,188.79,188.6783,188.7814,3701.0
2019-10-02 14:50:00,219.7,219.78,219.56,219.71,5696.0,188.747,188.8157,188.6267,188.7556,5696.0
2019-10-02 14:55:00,219.76,219.88,219.76,219.86,2122.0,188.7986,188.9016,188.7986,188.8845,2122.0
2019-10-02 15:00:00,219.87,219.9,219.6,219.63,4700.0,188.8931,188.9188,188.6611,188.6869,4700.0
2019-10-02 15:05:00,219.61,219.73,219.52,219.65,4920.0,188.6697,188.7728,188.5924,188.7041,4920.0
2019-10-02 15:10:00,219.72,219.97,219.67,219.97,4149.0,188.7642,188.979,188.7212,188.979,4149.0
2019-10-02 15:15:00,219.89,219.96,219.84,219.84,7439.0,188.9102,188.9704,188.8673,188.8673,7439.0
2019-10-02 15:20:00,219.81,219.9,219.65,219.76,5352.0,188.8415,188.9188,188.7041,188.7986,5352.0
2019-10-02 15:25:00,219.83,219.83,219.49,219.49,4718.0,188.8587,188.8587,188.5666,188.5666,4718.0
2019-10-02 15:30:00,219.35,219.43,219.2,219.32,8275.0,188.4463,188.515,188.3175,188.4205,8275.0
2019-10-02 15:35:00,219.27,219.47,219.27,219.45,10077.0,188.3776,188.5494,188.3776,188.5322,10077.0
2019-10-02 15:40:00,219.53,219.68,219.43,219.55,8159.0,188.601,188.7298,188.515,188.6181,8159.0
2019-10-02 15:45:00,219.55,219.56,219.05,219.08,10178.0,188.6181,188.6267,188.1886,188.2144,10178.0
2019-10-02 15:50:00,219.1,219.55,219.03,219.55,16210.0,188.2315,188.6181,188.1714,188.6181,16210.0
2019-10-02 15:55:00,219.52,220.08,219.52,219.99,46376.0,188.5924,189.0735,188.5924,188.9962,46376.0
2019-10-03 09:30:00,220.42,220.79,220.27,220.77,14318.0,189.3656,189.6834,189.2367,189.6663,14318.0
2019-10-03 09:35:00,220.71,221.3,220.66,220.89,5714.0,189.6147,190.1216,189.5718,189.7694,5714.0
2019-10-03 09:40:00,221.14,221.4,220.9,220.9,3519.0,189.9841,190.2075,189.7779,189.7779,3519.0
2019-10-03 09:45:00,221.04,221.24,220.82,221.0,4237.0,189.8982,190.07,189.7092,189.8639,4237.0
2019-10-03 09:50:00,221.0,221.26,220.87,221.17,5152.0,189.8639,190.0872,189.7522,190.0099,5152.0
2019-10-03 09:55:00,221.19,221.64,221.1,221.24,3850.0,190.0271,190.4137,189.9498,190.07,3850.0
2019-10-03 10:00:00,221.13,221.53,220.42,221.53,10312.0,189.9755,190.3192,189.3656,190.3192,10312.0
2019-10-03 10:05:00,221.5,221.5,220.57,220.82,28572.0,190.2934,190.2934,189.4944,189.7092,28572.0
2019-10-03 10:10:00,220.67,220.74,220.28,220.74,4136.0,189.5803,189.6405,189.2453,189.6405,4136.0
2019-10-03 10:15:00,220.79,221.47,220.72,221.14,11263.0,189.6834,190.2676,189.6233,189.9841,11263.0
2019-10-03 10:20:00,221.14,222.0,221.08,221.81,32748.0,189.9841,190.723,189.9326,190.5597,32748.0
2019-10-03 10:25:00,221.88,223.95,221.88,223.95,22515.0,190.6199,192.3982,190.6199,192.3982,22515.0
2019-10-03 10:30:00,223.9,224.35,223.58,224.13,73885.0,192.3553,192.7419,192.0804,192.5529,73885.0
2019-10-03 10:35:00,224.12,224.98,224.06,224.61,41041.0,192.5443,193.2831,192.4927,192.9653,41041.0
2019-10-03 10:40:00,224.55,225.16,224.45,225.07,29645.0,192.9137,193.4378,192.8278,193.3604,29645.0
2019-10-03 10:45:00,225.08,225.52,224.3,224.91,29223.0,193.369,193.747,192.6989,193.223,29223.0
2019-10-03 10:50:00,224.86,224.87,223.89,223.98,28108.0,193.18,193.1886,192.3467,192.424,28108.0
2019-10-03 10:55:00,223.84,223.84,222.96,223.24,14555.0,192.3037,192.3037,191.5477,191.7883,14555.0
2019-10-03 11:00:00,223.12,223.64,223.12,223.36,8801.0,191.6852,192.1319,191.6852,191.8914,8801.0
2019-10-03 11:05:00,223.38,223.6,222.89,222.89,11865.0,191.9085,192.0975,191.4876,191.4876,11865.0
2019-10-03 11:10:00,222.99,223.02,222.64,222.69,6127.0,191.5735,191.5993,191.2728,191.3158,6127.0
2019-10-03 11:15:00,222.67,223.21,222.49,222.87,12188.0,191.2986,191.7625,191.1439,191.4704,12188.0
2019-10-03 11:20:00,222.92,222.92,222.11,222.11,13328.0,191.5134,191.5134,190.8175,190.8175,13328.0
2019-10-03 11:25:00,222.11,222.8,222.11,222.41,16258.0,190.8175,191.4103,190.8175,191.0752,16258.0
2019-10-03 11:30:00,222.52,222.52,222.09,222.38,7668.0,191.1697,191.1697,190.8003,191.0494,7668.0
2019-10-03 11:35:00,222.36,222.58,222.05,222.19,10316.0,191.0322,191.2213,190.7659,190.8862,10316.0
2019-10-03 11:40:00,222.21,222.55,222.18,222.55,4043.0,190.9034,191.1955,190.8776,191.1955,4043.0
2019-10-03 11:45:00,222.57,222.58,222.18,222.27,5020.0,191.2127,191.2213,190.8776,190.9549,5020.0
2019-10-03 11:50:00,222.3,222.44,222.14,222.28,4368.0,190.9807,191.101,190.8432,190.9635,4368.0
2019-10-03 11:55:00,222.38,222.47,221.96,222.03,4063.0,191.0494,191.1267,190.6886,190.7487,4063.0
2019-10-03 12:00:00,222.04,222.29,221.57,221.86,13767.0,190.7573,190.9721,190.3535,190.6027,13767.0
2019-10-03 12:05:00,221.95,222.25,221.83,222.07,5707.0,190.68,190.9377,190.5769,190.7831,5707.0
2019-10-03 12:10:00,222.02,222.35,221.84,222.31,9382.0,190.7401,191.0237,190.5855,190.9893,9382.0
2019-10-03 12:15:00,222.25,222.38,221.91,221.91,12772.0,190.9377,191.0494,190.6456,190.6456,12772.0
2019-10-03 12:20:00,221.74,221.99,221.73,221.98,2113.0,190.4996,190.7144,190.491,190.7058,2113.0
2019-10-03 12:25:00,222.03,222.37,222.03,222.37,3307.0,190.7487,191.0408,190.7487,191.0408,3307.0
2019-10-03 12:30:00,222.26,222.51,222.26,222.35,3341.0,190.9463,191.1611,190.9463,191.0237,3341.0
2019-10-03 12:35:00,222.35,222.68,222.32,222.67,5842.0,191.0237,191.3072,190.9979,191.2986,5842.0
2019-10-03 12:40:00,222.7,223.07,222.6,222.98,10862.0,191.3243,191.6422,191.2384,191.5649,10862.0
2019-10-03 12:45:00,223.01,223.02,222.83,222.9,3083.0,191.5907,191.5993,191.436,191.4962,3083.0
2019-10-03 12:50:00,222.95,223.05,222.86,222.87,4361.0,191.5391,191.625,191.4618,191.4704,4361.0
2019-10-03 12:55:00,222.83,223.19,222.81,223.0,6281.0,191.436,191.7453,191.4188,191.5821,6281.0
2019-10-03 13:00:00,222.94,223.02,222.82,222.95,6054.0,191.5305,191.5993,191.4274,191.5391,6054.0
2019-10-03 13:05:00,223.01,223.06,222.92,223.05,5847.0,191.5907,191.6336,191.5134,191.625,5847.0
2019-10-03 13:10:00,223.11,223.29,223.04,223.09,4291.0,191.6766,191.8312,191.6164,191.6594,4291.0
2019-10-03 13:15:00,223.14,223.14,222.94,222.98,2100.0,191.7024,191.7024,191.5305,191.5649,2100.0
2019-10-03 13:20:00,222.93,223.17,222.89,223.0,3969.0,191.5219,191.7281,191.4876,191.5821,3969.0
2019-10-03 13:25:00,223.0,223.1,222.95,222.95,2320.0,191.5821,191.668,191.5391,191.5391,2320.0
2019-10-03 13:30:00,222.85,222.9,222.67,222.72,6408.0,191.4532,191.4962,191.2986,191.3415,6408.0
2019-10-03 13:35:00,222.7,222.7,222.39,222.54,7080.0,191.3243,191.3243,191.058,191.1869,7080.0
2019-10-03 13:40:00,222.51,222.88,222.48,222.8,7104.0,191.1611,191.479,191.1353,191.4103,7104.0
2019-10-03 13:45:00,222.82,222.9,222.73,222.82,5831.0,191.4274,191.4962,191.3501,191.4274,5831.0
2019-10-03 13:50:00,222.77,222.93,222.69,222.84,7718.0,191.3845,191.5219,191.3158,191.4446,7718.0
2019-10-03 13:55:00,222.81,222.96,222.79,222.96,4278.0,191.4188,191.5477,191.4017,191.5477,4278.0
2019-10-03 14:00:00,222.95,223.21,222.94,223.01,4420.0,191.5391,191.7625,191.5305,191.5907,4420.0
2019-10-03 14:05:00,222.99,223.18,222.95,223.16,7147.0,191.5735,191.7367,191.5391,191.7195,7147.0
2019-10-03 14:10:00,223.15,223.41,223.1,223.1,9982.0,191.7109,191.9343,191.668,191.668,9982.0
2019-10-03 14:15:00,223.1,223.26,223.04,223.2,6435.0,191.668,191.8054,191.6164,191.7539,6435.0
2019-10-03 14:20:00,223.14,223.27,223.09,223.27,7757.0,191.7024,191.814,191.6594,191.814,7757.0
2019-10-03 14:25:00,223.27,223.4,223.12,223.12,5268.0,191.814,191.9257,191.6852,191.6852,5268.0
2019-10-03 14:30:00,223.17,223.22,222.93,223.09,7621.0,191.7281,191.7711,191.5219,191.6594,7621.0
2019-10-03 14:35:00,223.1,223.19,223.06,223.12,3553.0,191.668,191.7453,191.6336,191.6852,3553.0
2019-10-03 14:40:00,223.12,223.24,223.08,223.17,5342.0,191.6852,191.7883,191.6508,191.7281,5342.0
2019-10-03 14:45:00,223.13,223.28,223.1,223.1,3891.0,191.6938,191.8226,191.668,191.668,3891.0
2019-10-03 14:50:00,223.11,223.21,222.83,223.12,10723.0,191.6766,191.7625,191.436,191.6852,10723.0
2019-10-03 14:55:00,223.2,223.28,223.0,223.19,4359.0,191.7539,191.8226,191.5821,191.7453,4359.0
2019-10-03 15:00:00,223.11,223.11,222.85,223.01,8970.0,191.6766,191.6766,191.4532,191.5907,8970.0
2019-10-03 15:05:00,223.0,223.09,222.99,223.09,3915.0,191.5821,191.6594,191.5735,191.6594,3915.0
2019-10-03 15:10:00,223.12,223.22,223.07,223.16,6817.0,191.6852,191.7711,191.6422,191.7195,6817.0
2019-10-03 15:15:00,223.21,223.26,223.14,223.18,9317.0,191.7625,191.8054,191.7024,191.7367,9317.0
2019-10-03 15:20:00,223.25,223.37,223.18,223.21,8542.0,191.7969,191.9,191.7367,191.7625,8542.0
2019-10-03 15:25:00,223.19,223.19,223.02,223.1,7167.0,191.7453,191.7453,191.5993,191.668,7167.0
2019-10-03 15:30:00,223.11,223.12,223.01,223.05,11004.0,191.6766,191.6852,191.5907,191.625,11004.0
2019-10-03 15:35:00,223.05,223.32,223.05,223.24,14362.0,191.625,191.857,191.625,191.7883,14362.0
2019-10-03 15:40:00,223.28,223.37,223.23,223.26,12449.0,191.8226,191.9,191.7797,191.8054,12449.0
2019-10-03 15:45:00,223.28,223.32,223.13,223.17,15689.0,191.8226,191.857,191.6938,191.7281,15689.0
2019-10-03 15:50:00,223.12,223.22,223.04,223.14,22981.0,191.6852,191.7711,191.6164,191.7024,22981.0
2019-10-03 15:55:00,223.17,223.98,223.16,223.98,76729.0,191.7281,192.424,191.7195,192.424,76729.0
2019-10-04 09:30:00,223.97,225.47,223.66,224.66,25626.0,192.4154,193.7041,192.1491,193.0082,25626.0
2019-10-04 09:35:00,224.95,225.24,224.41,225.22,8607.0,193.2573,193.5065,192.7934,193.4893,8607.0
2019-10-04 09:40:00,225.24,225.65,225.23,225.44,92815.0,193.5065,193.8587,193.4979,193.6783,92815.0
2019-10-04 09:45:00,225.46,225.69,225.16,225.16,4027.0,193.6955,193.8931,193.4378,193.4378,4027.0
2019-10-04 09:50:00,225.39,225.55,225.08,225.23,7411.0,193.6354,193.7728,193.369,193.4979,7411.0
2019-10-04 09:55:00,225.22,225.33,224.79,225.0,12013.0,193.4893,193.5838,193.1199,193.3003,12013.0
2019-10-04 10:00:00,224.96,225.61,224.95,225.55,39220.0,193.2659,193.8244,193.2573,193.7728,39220.0
2019-10-04 10:05:00,225.73,225.73,225.44,225.61,7654.0,193.9275,193.9275,193.6783,193.8244,7654.0
2019-10-04 10:10:00,225.66,225.8,225.52,225.68,7961.0,193.8673,193.9876,193.747,193.8845,7961.0
2019-10-04 10:15:00,225.78,225.9,225.65,225.78,14677.0,193.9704,194.0735,193.8587,193.9704,14677.0
2019-10-04 10:20:00,225.85,226.09,225.63,226.0,102565.0,194.0305,194.2367,193.8415,194.1594,102565.0
2019-10-04 10:25:00,226.07,226.63,225.95,226.5,25463.0,194.2196,194.7007,194.1165,194.589,25463.0
2019-10-04 10:30:00,226.44,226.56,226.2,226.21,8043.0,194.5374,194.6405,194.3312,194.3398,8043.0
2019-10-04 10:35:00,226.19,226.27,225.92,226.08,9123.0,194.3226,194.3914,194.0907,194.2281,9123.0
2019-10-04 10:40:00,225.96,226.31,225.96,226.19,3429.0,194.1251,194.4257,194.1251,194.3226,3429.0
2019-10-04 10:45:00,226.1,226.27,226.08,226.24,13962.0,194.2453,194.3914,194.2281,194.3656,13962.0
2019-10-04 10:50:00,226.23,226.44,226.04,226.44,2916.0,194.357,194.5374,194.1938,194.5374,2916.0
2019-10-04 10:55:00,226.45,226.56,226.18,226.18,9720.0,194.546,194.6405,194.3141,194.3141,9720.0
2019-10-04 11:00:00,226.21,226.53,226.21,226.5,4975.0,194.3398,194.6147,194.3398,194.589,4975.0
2019-10-04 11:05:00,226.54,226.93,226.45,226.77,6806.0,194.6233,194.9584,194.546,194.8209,6806.0
2019-10-04 11:10:00,226.91,226.93,226.75,226.87,5107.0,194.9412,194.9584,194.8038,194.9068,5107.0
2019-10-04 11:15:00,226.88,227.28,226.88,227.08,13521.0,194.9154,195.2591,194.9154,195.0873,13521.0
2019-10-04 11:20:00,227.09,227.3,226.94,227.07,5386.0,195.0958,195.2763,194.967,195.0787,5386.0
2019-10-04 11:25:00,227.08,227.35,226.92,227.35,8118.0,195.0873,195.3192,194.9498,195.3192,8118.0
2019-10-04 11:30:00,227.28,227.4,226.97,227.17,6466.0,195.2591,195.3622,194.9928,195.1646,6466.0
2019-10-04 11:35:00,227.17,227.36,227.01,227.01,15350.0,195.1646,195.3278,195.0271,195.0271,15350.0
2019-10-04 11:40:00,227.01,227.16,226.87,227.01,17067.0,195.0271,195.156,194.9068,195.0271,17067.0
2019-10-04 11:45:00,227.02,227.1,226.77,226.81,3070.0,195.0357,195.1044,194.8209,194.8553,3070.0
2019-10-04 11:50:00,226.8,226.8,226.44,226.45,3403.0,194.8467,194.8467,194.5374,194.546,3403.0
2019-10-04 11:55:00,226.5,226.55,226.28,226.49,7585.0,194.589,194.6319,194.4,194.5804,7585.0
2019-10-04 12:00:00,226.5,226.5,225.95,226.1,6231.0,194.589,194.589,194.1165,194.2453,6231.0
2019-10-04 12:05:00,226.21,226.21,226.0,226.03,2949.0,194.3398,194.3398,194.1594,194.1852,2949.0
2019-10-04 12:10:00,225.99,226.12,225.97,225.98,3232.0,194.1508,194.2625,194.1336,194.1422,3232.0
2019-10-04 12:15:00,225.98,226.12,225.96,226.12,1100.0,194.1422,194.2625,194.1251,194.2625,1100.0
2019-10-04 12:20:00,226.02,226.21,226.02,226.15,3762.0,194.1766,194.3398,194.1766,194.2883,3762.0
2019-10-04 12:25:00,226.19,226.19,225.82,225.91,3701.0,194.3226,194.3226,194.0048,194.0821,3701.0
2019-10-04 12:30:00,225.88,225.93,225.82,225.88,900.0,194.0563,194.0993,194.0048,194.0563,900.0
2019-10-04 12:35:00,225.85,225.89,225.65,225.8,6564.0,194.0305,194.0649,193.8587,193.9876,6564.0
2019-10-04 12:40:00,225.74,225.76,225.45,225.47,2321.0,193.936,193.9532,193.6869,193.7041,2321.0
2019-10-04 12:45:00,225.54,226.13,225.52,226.1,43548.0,193.7642,194.2711,193.747,194.2453,43548.0
2019-10-04 12:50:00,226.17,226.24,226.03,226.06,7715.0,194.3055,194.3656,194.1852,194.211,7715.0
2019-10-04 12:55:00,226.14,226.31,226.04,226.04,9713.0,194.2797,194.4257,194.1938,194.1938,9713.0
2019-10-04 13:00:00,226.04,226.05,225.9,225.92,3300.0,194.1938,194.2024,194.0735,194.0907,3300.0
2019-10-04 13:05:00,225.86,225.86,225.48,225.48,5141.0,194.0391,194.0391,193.7127,193.7127,5141.0
2019-10-04 13:10:00,225.53,225.58,225.27,225.49,6661.0,193.7556,193.7986,193.5323,193.7213,6661.0
2019-10-04 13:15:00,225.5,225.54,225.38,225.54,2795.0,193.7299,193.7642,193.6268,193.7642,2795.0
2019-10-04 13:20:00,225.6,225.64,225.51,225.59,1785.0,193.8158,193.8501,193.7385,193.8072,1785.0
2019-10-04 13:25:00,225.57,225.95,225.46,225.94,38253.0,193.79,194.1165,193.6955,194.1079,38253.0
2019-10-04 13:30:00,225.88,226.04,225.87,225.97,38177.0,194.0563,194.1938,194.0477,194.1336,38177.0
2019-10-04 13:35:00,225.88,225.98,225.37,225.37,8785.0,194.0563,194.1422,193.6182,193.6182,8785.0
2019-10-04 13:40:00,225.48,225.49,225.19,225.42,6252.0,193.7127,193.7213,193.4635,193.6611,6252.0
2019-10-04 13:45:00,225.32,225.39,225.2,225.32,2268.0,193.5752,193.6354,193.4721,193.5752,2268.0
2019-10-04 13:50:00,225.34,225.65,225.21,225.65,3352.0,193.5924,193.8587,193.4807,193.8587,3352.0
2019-10-04 13:55:00,225.65,225.71,225.5,225.5,4420.0,193.8587,193.9103,193.7299,193.7299,4420.0
2019-10-04 14:00:00,225.55,225.58,225.38,225.53,3990.0,193.7728,193.7986,193.6268,193.7556,3990.0
2019-10-04 14:05:00,225.55,225.55,225.33,225.39,2400.0,193.7728,193.7728,193.5838,193.6354,2400.0
2019-10-04 14:10:00,225.4,225.46,225.32,225.41,4723.0,193.6439,193.6955,193.5752,193.6525,4723.0
2019-10-04 14:15:00,225.49,225.54,225.22,225.44,5239.0,193.7213,193.7642,193.4893,193.6783,5239.0
2019-10-04 14:20:00,225.47,225.65,225.44,225.63,9114.0,193.7041,193.8587,193.6783,193.8415,9114.0
2019-10-04 14:25:00,225.63,225.95,225.51,225.66,53269.0,193.8415,194.1165,193.7385,193.8673,53269.0
2019-10-04 14:30:00,225.62,225.7,225.57,225.7,5192.0,193.833,193.9017,193.79,193.9017,5192.0
2019-10-04 14:35:00,225.77,226.03,225.76,225.88,13134.0,193.9618,194.1852,193.9532,194.0563,13134.0
2019-10-04 14:40:00,225.89,226.08,225.8,225.8,7268.0,194.0649,194.2281,193.9876,193.9876,7268.0
2019-10-04 14:45:00,225.82,226.01,225.76,225.85,5172.0,194.0048,194.168,193.9532,194.0305,5172.0
2019-10-04 14:50:00,225.94,225.94,225.72,225.87,4339.0,194.1079,194.1079,193.9189,194.0477,4339.0
2019-10-04 14:55:00,225.83,225.87,225.68,225.69,3934.0,194.0134,194.0477,193.8845,193.8931,3934.0
2019-10-04 15:00:00,225.71,225.71,225.37,225.6,8121.0,193.9103,193.9103,193.6182,193.8158,8121.0
2019-10-04 15:05:00,225.59,225.78,225.58,225.73,6668.0,193.8072,193.9704,193.7986,193.9275,6668.0
2019-10-04 15:10:00,225.74,225.94,225.66,225.71,36339.0,193.936,194.1079,193.8673,193.9103,36339.0
2019-10-04 15:15:00,225.74,225.74,225.62,225.63,4429.0,193.936,193.936,193.833,193.8415,4429.0
2019-10-04 15:20:00,225.66,225.66,225.32,225.38,6210.0,193.8673,193.8673,193.5752,193.6268,6210.0
2019-10-04 15:25:00,225.4,225.57,225.31,225.45,8340.0,193.6439,193.79,193.5666,193.6869,8340.0
2019-10-04 15:30:00,225.45,225.88,225.45,225.87,7004.0,193.6869,194.0563,193.6869,194.0477,7004.0
2019-10-04 15:35:00,225.82,226.06,225.81,226.01,11792.0,194.0048,194.211,193.9962,194.168,11792.0
2019-10-04 15:40:00,226.01,226.08,225.91,225.95,11601.0,194.168,194.2281,194.0821,194.1165,11601.0
2019-10-04 15:45:00,225.94,226.17,225.88,226.14,25984.0,194.1079,194.3055,194.0563,194.2797,25984.0
2019-10-04 15:50:00,226.17,226.22,225.65,225.9,22899.0,194.3055,194.3484,193.8587,194.0735,22899.0
2019-10-04 15:55:00,225.89,226.15,225.84,225.9,99350.0,194.0649,194.2883,194.022,194.0735,99350.0
2019-10-07 09:30:00,225.19,225.7,224.57,225.09,24033.0,193.4635,193.9017,192.9309,193.3776,24033.0
2019-10-07 09:35:00,225.24,225.39,224.56,225.04,8772.0,193.5065,193.6354,192.9223,193.3347,8772.0
2019-10-07 09:40:00,224.94,225.44,224.94,225.19,1500.0,193.2488,193.6783,193.2488,193.4635,1500.0
2019-10-07 09:45:00,224.99,225.08,224.15,224.15,31793.0,193.2917,193.369,192.5701,192.5701,31793.0
2019-10-07 09:50:00,223.94,224.19,223.24,223.36,8059.0,192.3896,192.6044,191.7883,191.8914,8059.0
2019-10-07 09:55:00,223.36,223.39,223.0,223.06,9433.0,191.8914,191.9171,191.5821,191.6336,9433.0
2019-10-07 10:00:00,223.05,223.45,222.97,223.44,39846.0,191.625,191.9687,191.5563,191.9601,39846.0
2019-10-07 10:05:00,223.48,224.66,223.48,224.66,8768.0,191.9945,193.0082,191.9945,193.0082,8768.0
2019-10-07 10:10:00,224.68,224.89,224.45,224.46,6524.0,193.0254,193.2058,192.8278,192.8364,6524.0
2019-10-07 10:15:00,224.5,224.57,224.25,224.57,3328.0,192.8707,192.9309,192.656,192.9309,3328.0
2019-10-07 10:20:00,224.58,224.86,224.58,224.85,3455.0,192.9395,193.18,192.9395,193.1714,3455.0
2019-10-07 10:25:00,224.9,225.02,224.84,225.0,3046.0,193.2144,193.3175,193.1628,193.3003,3046.0
2019-10-07 10:30:00,225.01,225.13,224.88,224.88,5265.0,193.3089,193.412,193.1972,193.1972,5265.0
2019-10-07 10:35:00,224.94,225.19,224.88,225.17,3680.0,193.2488,193.4635,193.1972,193.4464,3680.0
2019-10-07 10:40:00,225.2,225.62,225.16,225.62,3318.0,193.4721,193.833,193.4378,193.833,3318.0
2019-10-07 10:45:00,225.54,225.6,225.37,225.46,3139.0,193.7642,193.8158,193.6182,193.6955,3139.0
2019-10-07 10:50:00,225.5,225.52,225.32,225.33,4025.0,193.7299,193.747,193.5752,193.5838,4025.0
2019-10-07 10:55:00,225.46,225.61,225.4,225.56,2302.0,193.6955,193.8244,193.6439,193.7814,2302.0
2019-10-07 11:00:00,225.49,225.54,225.21,225.23,4612.0,193.7213,193.7642,193.4807,193.4979,4612.0
2019-10-07 11:05:00,225.21,225.34,225.17,225.34,5859.0,193.4807,193.5924,193.4464,193.5924,5859.0
2019-10-07 11:10:00,225.31,225.36,225.06,225.36,5473.0,193.5666,193.6096,193.3519,193.6096,5473.0
2019-10-07 11:15:00,225.32,225.62,225.23,225.62,2696.0,193.5752,193.833,193.4979,193.833,2696.0
2019-10-07 11:20:00,225.63,226.16,225.62,225.76,51173.0,193.8415,194.2969,193.833,193.9532,51173.0
2019-10-07 11:25:00,225.78,225.82,225.65,225.68,2970.0,193.9704,194.0048,193.8587,193.8845,2970.0
2019-10-07 11:30:00,225.69,226.07,225.69,226.07,13035.0,193.8931,194.2196,193.8931,194.2196,13035.0
2019-10-07 11:35:00,225.97,226.42,225.97,226.24,8670.0,194.1336,194.5202,194.1336,194.3656,8670.0
2019-10-07 11:40:00,226.27,226.45,226.1,226.26,20200.0,194.3914,194.546,194.2453,194.3828,20200.0
2019-10-07 11:45:00,226.41,226.59,226.13,226.2,3900.0,194.5117,194.6663,194.2711,194.3312,3900.0
2019-10-07 11:50:00,226.19,226.61,226.11,226.45,7939.0,194.3226,194.6835,194.2539,194.546,7939.0
2019-10-07 11:55:00,226.47,226.47,226.24,226.33,3717.0,194.5632,194.5632,194.3656,194.4429,3717.0
2019-10-07 12:00:00,226.35,226.41,226.19,226.26,3117.0,194.4601,194.5117,194.3226,194.3828,3117.0
2019-10-07 12:05:00,226.28,226.36,226.24,226.34,4488.0,194.4,194.4687,194.3656,194.4515,4488.0
2019-10-07 12:10:00,226.29,226.5,226.29,226.45,2005.0,194.4086,194.589,194.4086,194.546,2005.0
2019-10-07 12:15:00,226.4,226.46,226.15,226.2,3083.0,194.5031,194.5546,194.2883,194.3312,3083.0
2019-10-07 12:20:00,226.26,226.26,225.98,225.98,2122.0,194.3828,194.3828,194.1422,194.1422,2122.0
2019-10-07 12:25:00,226.06,226.06,225.68,225.69,3094.0,194.211,194.211,193.8845,193.8931,3094.0
2019-10-07 12:30:00,225.63,225.67,225.48,225.54,4070.0,193.8415,193.8759,193.7127,193.7642,4070.0
2019-10-07 12:35:00,225.54,225.54,225.41,225.41,2203.0,193.7642,193.7642,193.6525,193.6525,2203.0
2019-10-07 12:40:00,225.46,225.5,225.32,225.32,2187.0,193.6955,193.7299,193.5752,193.5752,2187.0
2019-10-07 12:45:00,225.37,225.56,225.35,225.56,6165.0,193.6182,193.7814,193.601,193.7814,6165.0
2019-10-07 12:50:00,225.66,225.7,225.6,225.69,2212.0,193.8673,193.9017,193.8158,193.8931,2212.0
2019-10-07 12:55:00,225.61,225.61,225.28,225.35,2200.0,193.8244,193.8244,193.5409,193.601,2200.0
2019-10-07 13:00:00,225.31,225.43,225.28,225.41,3265.0,193.5666,193.6697,193.5409,193.6525,3265.0
2019-10-07 13:05:00,225.36,225.51,225.25,225.27,3301.0,193.6096,193.7385,193.5151,193.5323,3301.0
2019-10-07 13:10:00,225.17,225.27,225.07,225.17,4600.0,193.4464,193.5323,193.3604,193.4464,4600.0
2019-10-07 13:15:00,225.16,225.21,225.06,225.16,1418.0,193.4378,193.4807,193.3519,193.4378,1418.0
2019-10-07 13:20:00,225.12,225.38,225.12,225.37,2692.0,193.4034,193.6268,193.4034,193.6182,2692.0
2019-10-07 13:25:00,225.39,225.39,225.22,225.28,4030.0,193.6354,193.6354,193.4893,193.5409,4030.0
2019-10-07 13:30:00,225.28,225.82,225.26,225.72,8366.0,193.5409,194.0048,193.5237,193.9189,8366.0
2019-10-07 13:35:00,225.61,225.61,225.21,225.34,4292.0,193.8244,193.8244,193.4807,193.5924,4292.0
2019-10-07 13:40:00,225.3,225.6,225.3,225.48,1310.0,193.558,193.8158,193.558,193.7127,1310.0
2019-10-07 13:45:00,225.56,225.63,225.41,225.54,3904.0,193.7814,193.8415,193.6525,193.7642,3904.0
2019-10-07 13:50:00,225.59,225.59,225.47,225.47,2318.0,193.8072,193.8072,193.7041,193.7041,2318.0
2019-10-07 13:55:00,225.52,225.55,225.39,225.55,4678.0,193.747,193.7728,193.6354,193.7728,4678.0
2019-10-07 14:00:00,225.62,225.67,225.48,225.48,4480.0,193.833,193.8759,193.7127,193.7127,4480.0
2019-10-07 14:05:00,225.56,225.56,225.38,225.46,6338.0,193.7814,193.7814,193.6268,193.6955,6338.0
2019-10-07 14:10:00,225.48,225.48,225.06,225.16,5185.0,193.7127,193.7127,193.3519,193.4378,5185.0
2019-10-07 14:15:00,225.12,225.13,225.01,225.12,1200.0,193.4034,193.412,193.3089,193.4034,1200.0
2019-10-07 14:20:00,225.11,225.19,225.03,225.06,5570.0,193.3948,193.4635,193.3261,193.3519,5570.0
2019-10-07 14:25:00,225.12,225.29,225.06,225.2,3264.0,193.4034,193.5494,193.3519,193.4721,3264.0
2019-10-07 14:30:00,225.21,225.24,224.92,224.92,4587.0,193.4807,193.5065,193.2316,193.2316,4587.0
2019-10-07 14:35:00,224.92,225.3,224.91,225.3,4037.0,193.2316,193.558,193.223,193.558,4037.0
2019-10-07 14:40:00,225.31,225.51,225.3,225.51,4000.0,193.5666,193.7385,193.558,193.7385,4000.0
2019-10-07 14:45:00,225.5,225.68,225.36,225.62,4225.0,193.7299,193.8845,193.6096,193.833,4225.0
2019-10-07 14:50:00,225.64,225.64,225.25,225.29,5400.0,193.8501,193.8501,193.5151,193.5494,5400.0
2019-10-07 14:55:00,225.34,225.49,225.24,225.24,7444.0,193.5924,193.7213,193.5065,193.5065,7444.0
2019-10-07 15:00:00,225.29,225.58,225.29,225.5,2686.0,193.5494,193.7986,193.5494,193.7299,2686.0
2019-10-07 15:05:00,225.58,225.86,225.55,225.86,7989.0,193.7986,194.0391,193.7728,194.0391,7989.0
2019-10-07 15:10:00,225.77,225.95,225.65,225.88,11565.0,193.9618,194.1165,193.8587,194.0563,11565.0
2019-10-07 15:15:00,225.91,226.03,225.77,225.77,13735.0,194.0821,194.1852,193.9618,193.9618,13735.0
2019-10-07 15:20:00,225.65,225.75,225.56,225.59,4101.0,193.8587,193.9446,193.7814,193.8072,4101.0
2019-10-07 15:25:00,225.67,225.86,225.61,225.84,6652.0,193.8759,194.0391,193.8244,194.022,6652.0
2019-10-07 15:30:00,225.8,225.9,225.27,225.32,6195.0,193.9876,194.0735,193.5323,193.5752,6195.0
2019-10-07 15:35:00,225.3,225.52,225.27,225.5,9807.0,193.558,193.747,193.5323,193.7299,9807.0
2019-10-07 15:40:00,225.43,225.49,225.02,225.04,6822.0,193.6697,193.7213,193.3175,193.3347,6822.0
2019-10-07 15:45:00,225.06,225.31,225.03,225.3,9889.0,193.3519,193.5666,193.3261,193.558,9889.0
2019-10-07 15:50:00,225.25,225.44,225.19,225.36,21500.0,193.5151,193.6783,193.4635,193.6096,21500.0
2019-10-07 15:55:00,225.36,225.64,225.22,225.23,49204.0,193.6096,193.8501,193.4893,193.4979,49204.0
2019-10-08 09:30:00,225.22,226.29,225.06,225.78,32249.0,193.4893,194.4086,193.3519,193.9704,32249.0
2019-10-08 09:35:00,225.79,225.79,224.57,224.84,42026.0,193.979,193.979,192.9309,193.1628,42026.0
2019-10-08 09:40:00,224.79,225.45,224.7,225.16,6925.0,193.1199,193.6869,193.0426,193.4378,6925.0
2019-10-08 09:45:00,225.23,225.41,224.98,225.27,9138.0,193.4979,193.6525,193.2831,193.5323,9138.0
2019-10-08 09:50:00,225.21,225.92,225.2,225.83,18954.0,193.4807,194.0907,193.4721,194.0134,18954.0
2019-10-08 09:55:00,225.83,225.9,225.28,225.33,12798.0,194.0134,194.0735,193.5409,193.5838,12798.0
2019-10-08 10:00:00,225.27,226.05,225.26,225.96,13322.0,193.5323,194.2024,193.5237,194.1251,13322.0
2019-10-08 10:05:00,225.9,226.06,225.02,225.06,28403.0,194.0735,194.211,193.3175,193.3519,28403.0
2019-10-08 10:10:00,224.97,224.97,224.29,224.56,25359.0,193.2745,193.2745,192.6903,192.9223,25359.0
2019-10-08 10:15:00,224.65,225.08,224.52,225.03,31601.0,192.9996,193.369,192.8879,193.3261,31601.0
2019-10-08 10:20:00,224.93,225.07,224.76,225.06,14732.0,193.2402,193.3604,193.0941,193.3519,14732.0
2019-10-08 10:25:00,225.01,225.12,224.8,225.07,13942.0,193.3089,193.4034,193.1285,193.3604,13942.0
2019-10-08 10:30:00,225.04,225.34,224.86,224.88,10651.0,193.3347,193.5924,193.18,193.1972,10651.0
2019-10-08 10:35:00,224.8,225.08,224.61,225.08,13536.0,193.1285,193.369,192.9653,193.369,13536.0
2019-10-08 10:40:00,225.12,225.13,224.91,225.12,7537.0,193.4034,193.412,193.223,193.4034,7537.0
2019-10-08 10:45:00,225.05,225.05,224.28,224.28,25734.0,193.3433,193.3433,192.6817,192.6817,25734.0
2019-10-08 10:50:00,224.28,224.3,223.64,223.75,12455.0,192.6817,192.6989,192.1319,192.2264,12455.0
2019-10-08 10:55:00,223.74,224.64,223.74,224.64,32419.0,192.2178,192.991,192.2178,192.991,32419.0
2019-10-08 11:00:00,224.58,224.71,224.37,224.55,6368.0,192.9395,193.0512,192.7591,192.9137,6368.0
2019-10-08 11:05:00,224.51,224.69,224.5,224.55,11359.0,192.8793,193.034,192.8707,192.9137,11359.0
2019-10-08 11:10:00,224.56,224.78,224.53,224.75,5752.0,192.9223,193.1113,192.8965,193.0855,5752.0
2019-10-08 11:15:00,224.78,224.94,224.62,224.94,10002.0,193.1113,193.2488,192.9738,193.2488,10002.0
2019-10-08 11:20:00,224.94,224.98,224.48,224.61,10486.0,193.2488,193.2831,192.8536,192.9653,10486.0
2019-10-08 11:25:00,224.59,224.69,224.47,224.5,6515.0,192.9481,193.034,192.845,192.8707,6515.0
2019-10-08 11:30:00,224.5,224.56,224.08,224.13,7365.0,192.8707,192.9223,192.5099,192.5529,7365.0
2019-10-08 11:35:00,224.22,224.67,224.22,224.6,4131.0,192.6302,193.0168,192.6302,192.9567,4131.0
2019-10-08 11:40:00,224.53,224.73,224.46,224.69,3292.0,192.8965,193.0683,192.8364,193.034,3292.0
2019-10-08 11:45:00,224.65,225.0,224.64,225.0,5768.0,192.9996,193.3003,192.991,193.3003,5768.0
2019-10-08 11:50:00,224.92,224.92,224.57,224.79,4512.0,193.2316,193.2316,192.9309,193.1199,4512.0
2019-10-08 11:55:00,224.74,224.98,224.74,224.98,12559.0,193.0769,193.2831,193.0769,193.2831,12559.0
2019-10-08 12:00:00,224.98,225.2,224.97,225.11,4319.0,193.2831,193.4721,193.2745,193.3948,4319.0
2019-10-08 12:05:00,225.07,225.28,224.92,225.23,6638.0,193.3604,193.5409,193.2316,193.4979,6638.0
2019-10-08 12:10:00,225.26,225.37,225.23,225.37,3115.0,193.5237,193.6182,193.4979,193.6182,3115.0
2019-10-08 12:15:00,225.34,225.58,225.31,225.44,16851.0,193.5924,193.7986,193.5666,193.6783,16851.0
2019-10-08 12:20:00,225.43,225.54,225.34,225.43,8048.0,193.6697,193.7642,193.5924,193.6697,8048.0
2019-10-08 12:25:00,225.53,225.69,225.41,225.69,16658.0,193.7556,193.8931,193.6525,193.8931,16658.0
2019-10-08 12:30:00,225.67,225.76,225.53,225.67,6215.0,193.8759,193.9532,193.7556,193.8759,6215.0
2019-10-08 12:35:00,225.65,225.65,225.4,225.61,14641.0,193.8587,193.8587,193.6439,193.8244,14641.0
2019-10-08 12:40:00,225.64,225.72,225.51,225.72,3858.0,193.8501,193.9189,193.7385,193.9189,3858.0
2019-10-08 12:45:00,225.73,225.97,225.61,225.61,2595.0,193.9275,194.1336,193.8244,193.8244,2595.0
2019-10-08 12:50:00,225.55,225.87,225.46,225.87,5531.0,193.7728,194.0477,193.6955,194.0477,5531.0
2019-10-08 12:55:00,225.85,225.9,225.71,225.75,4739.0,194.0305,194.0735,193.9103,193.9446,4739.0
2019-10-08 13:00:00,225.78,225.92,225.74,225.88,3397.0,193.9704,194.0907,193.936,194.0563,3397.0
2019-10-08 13:05:00,225.96,225.98,225.75,225.84,5915.0,194.1251,194.1422,193.9446,194.022,5915.0
2019-10-08 13:10:00,225.87,226.2,225.79,226.19,7817.0,194.0477,194.3312,193.979,194.3226,7817.0
2019-10-08 13:15:00,226.17,226.3,226.13,226.25,18909.0,194.3055,194.4172,194.2711,194.3742,18909.0
2019-10-08 13:20:00,226.2,226.31,226.2,226.21,5711.0,194.3312,194.4257,194.3312,194.3398,5711.0
2019-10-08 13:25:00,226.2,226.38,226.2,226.32,3189.0,194.3312,194.4859,194.3312,194.4343,3189.0
2019-10-08 13:30:00,226.35,226.75,226.35,226.73,7308.0,194.4601,194.8038,194.4601,194.7866,7308.0
2019-10-08 13:35:00,226.74,226.91,226.65,226.76,7221.0,194.7952,194.9412,194.7178,194.8123,7221.0
2019-10-08 13:40:00,226.73,226.96,226.71,226.92,3006.0,194.7866,194.9842,194.7694,194.9498,3006.0
2019-10-08 13:45:00,226.9,227.04,226.87,227.03,4757.0,194.9326,195.0529,194.9068,195.0443,4757.0
2019-10-08 13:50:00,227.04,227.17,227.0,227.08,8702.0,195.0529,195.1646,195.0185,195.0873,8702.0
2019-10-08 13:55:00,227.12,227.17,226.92,226.92,10430.0,195.1216,195.1646,194.9498,194.9498,10430.0
2019-10-08 14:00:00,226.96,227.08,226.68,226.72,10568.0,194.9842,195.0873,194.7436,194.778,10568.0
2019-10-08 14:05:00,226.7,227.05,226.7,227.04,5260.0,194.7608,195.0615,194.7608,195.0529,5260.0
2019-10-08 14:10:00,227.0,227.0,226.63,226.72,2517.0,195.0185,195.0185,194.7007,194.778,2517.0
2019-10-08 14:15:00,226.71,226.78,226.66,226.74,2889.0,194.7694,194.8295,194.7264,194.7952,2889.0
2019-10-08 14:20:00,226.79,227.29,226.79,227.21,26025.0,194.8381,195.2677,194.8381,195.1989,26025.0
2019-10-08 14:25:00,227.21,227.41,227.2,227.33,4299.0,195.1989,195.3708,195.1904,195.302,4299.0
2019-10-08 14:30:00,227.37,227.7,227.22,227.42,7175.0,195.3364,195.6199,195.2075,195.3794,7175.0
2019-10-08 14:35:00,227.42,228.0,227.37,227.99,62773.0,195.3794,195.8776,195.3364,195.8691,62773.0
2019-10-08 14:40:00,227.97,228.08,227.8,228.04,14414.0,195.8519,195.9464,195.7058,195.912,14414.0
2019-10-08 14:45:00,227.96,228.12,227.84,228.05,16620.0,195.8433,195.9807,195.7402,195.9206,16620.0
2019-10-08 14:50:00,228.01,228.12,227.65,227.66,16062.0,195.8862,195.9807,195.577,195.5855,16062.0
2019-10-08 14:55:00,227.62,227.88,226.77,227.31,27897.0,195.5512,195.7745,194.8209,195.2849,27897.0
2019-10-08 15:00:00,227.3,227.74,226.99,226.99,15253.0,195.2763,195.6543,195.0099,195.0099,15253.0
2019-10-08 15:05:00,227.0,227.37,226.92,227.26,7999.0,195.0185,195.3364,194.9498,195.2419,7999.0
2019-10-08 15:10:00,227.24,227.29,227.0,227.24,9609.0,195.2247,195.2677,195.0185,195.2247,9609.0
2019-10-08 15:15:00,227.2,227.42,227.16,227.42,20422.0,195.1904,195.3794,195.156,195.3794,20422.0
2019-10-08 15:20:00,227.42,227.62,227.38,227.39,22106.0,195.3794,195.5512,195.345,195.3536,22106.0
2019-10-08 15:25:00,227.37,227.63,227.36,227.63,7534.0,195.3364,195.5598,195.3278,195.5598,7534.0
2019-10-08 15:30:00,227.58,227.7,227.45,227.47,14327.0,195.5168,195.6199,195.4051,195.4223,14327.0
2019-10-08 15:35:00,227.47,227.47,226.5,226.5,14129.0,195.4223,195.4223,194.589,194.589,14129.0
2019-10-08 15:40:00,226.59,226.7,226.24,226.45,15467.0,194.6663,194.7608,194.3656,194.546,15467.0
2019-10-08 15:45:00,226.32,226.42,225.94,226.07,13435.0,194.4343,194.5202,194.1079,194.2196,13435.0
2019-10-08 15:50:00,226.17,226.65,226.14,226.41,41289.0,194.3055,194.7178,194.2797,194.5117,41289.0
2019-10-08 15:55:00,226.3,226.57,226.06,226.06,104530.0,194.4172,194.6491,194.211,194.211,104530.0
2019-10-09 09:30:00,226.57,226.74,225.82,225.96,28002.0,194.6491,194.7952,194.0048,194.1251,28002.0
2019-10-09 09:35:00,225.96,226.27,225.38,225.73,8386.0,194.1251,194.3914,193.6268,193.9275,8386.0
2019-10-09 09:40:00,225.73,226.08,225.39,225.71,8012.0,193.9275,194.2281,193.6354,193.9103,8012.0
2019-10-09 09:45:00,225.57,226.07,225.54,226.07,7737.0,193.79,194.2196,193.7642,194.2196,7737.0
2019-10-09 09:50:00,226.22,226.35,225.94,226.15,4638.0,194.3484,194.4601,194.1079,194.2883,4638.0
2019-10-09 09:55:00,225.9,226.05,225.33,225.33,5906.0,194.0735,194.2024,193.5838,193.5838,5906.0
2019-10-09 10:00:00,225.52,225.91,225.42,225.59,4760.0,193.747,194.0821,193.6611,193.8072,4760.0
2019-10-09 10:05:00,225.49,225.91,225.4,225.72,4540.0,193.7213,194.0821,193.6439,193.9189,4540.0
2019-10-09 10:10:00,225.73,226.06,225.67,225.78,3532.0,193.9275,194.211,193.8759,193.9704,3532.0
2019-10-09 10:15:00,225.63,226.01,225.63,225.84,4782.0,193.8415,194.168,193.8415,194.022,4782.0
2019-10-09 10:20:00,225.83,226.02,225.83,225.97,5054.0,194.0134,194.1766,194.0134,194.1336,5054.0
2019-10-09 10:25:00,225.9,226.04,225.89,226.0,3400.0,194.0735,194.1938,194.0649,194.1594,3400.0
2019-10-09 10:30:00,226.03,226.43,226.0,226.26,6025.0,194.1852,194.5288,194.1594,194.3828,6025.0
2019-10-09 10:35:00,226.25,226.4,226.05,226.4,22410.0,194.3742,194.5031,194.2024,194.5031,22410.0
2019-10-09 10:40:00,226.46,226.62,226.33,226.44,4730.0,194.5546,194.6921,194.4429,194.5374,4730.0
2019-10-09 10:45:00,226.72,227.21,226.63,227.14,5505.0,194.778,195.1989,194.7007,195.1388,5505.0
2019-10-09 10:50:00,227.2,227.21,226.79,226.81,2877.0,195.1904,195.1989,194.8381,194.8553,2877.0
2019-10-09 10:55:00,226.78,226.81,226.56,226.56,5694.0,194.8295,194.8553,194.6405,194.6405,5694.0
2019-10-09 11:00:00,226.55,226.63,226.33,226.33,5324.0,194.6319,194.7007,194.4429,194.4429,5324.0
2019-10-09 11:05:00,226.4,226.63,226.32,226.63,4158.0,194.5031,194.7007,194.4343,194.7007,4158.0
2019-10-09 11:10:00,226.53,226.6,226.1,226.13,9810.0,194.6147,194.6749,194.2453,194.2711,9810.0
2019-10-09 11:15:00,226.22,226.42,226.16,226.42,6382.0,194.3484,194.5202,194.2969,194.5202,6382.0
2019-10-09 11:20:00,226.4,226.52,226.21,226.21,6530.0,194.5031,194.6062,194.3398,194.3398,6530.0
2019-10-09 11:25:00,226.09,226.18,225.74,226.18,7002.0,194.2367,194.3141,193.936,194.3141,7002.0
2019-10-09 11:30:00,226.18,226.32,226.12,226.24,5008.0,194.3141,194.4343,194.2625,194.3656,5008.0
2019-10-09 11:35:00,226.25,226.69,226.18,226.69,6564.0,194.3742,194.7522,194.3141,194.7522,6564.0
2019-10-09 11:40:00,226.61,226.61,226.04,226.04,9223.0,194.6835,194.6835,194.1938,194.1938,9223.0
2019-10-09 11:45:00,226.18,226.43,226.17,226.29,5261.0,194.3141,194.5288,194.3055,194.4086,5261.0
2019-10-09 11:50:00,226.29,226.32,226.15,226.27,4453.0,194.4086,194.4343,194.2883,194.3914,4453.0
2019-10-09 11:55:00,226.27,226.48,226.27,226.42,7914.0,194.3914,194.5718,194.3914,194.5202,7914.0
2019-10-09 12:00:00,226.45,226.76,226.45,226.61,7600.0,194.546,194.8123,194.546,194.6835,7600.0
2019-10-09 12:05:00,226.59,226.59,226.43,226.44,5287.0,194.6663,194.6663,194.5288,194.5374,5287.0
2019-10-09 12:10:00,226.47,226.68,226.44,226.68,6422.0,194.5632,194.7436,194.5374,194.7436,6422.0
2019-10-09 12:15:00,226.69,226.78,226.58,226.64,4867.0,194.7522,194.8295,194.6577,194.7092,4867.0
2019-10-09 12:20:00,226.59,226.63,226.35,226.35,6119.0,194.6663,194.7007,194.4601,194.4601,6119.0
2019-10-09 12:25:00,226.38,226.57,226.38,226.54,4506.0,194.4859,194.6491,194.4859,194.6233,4506.0
2019-10-09 12:30:00,226.55,226.8,226.45,226.78,73666.0,194.6319,194.8467,194.546,194.8295,73666.0
2019-10-09 12:35:00,226.81,226.96,226.77,226.83,9446.0,194.8553,194.9842,194.8209,194.8725,9446.0
2019-10-09 12:40:00,226.89,226.96,226.86,226.93,9577.0,194.924,194.9842,194.8983,194.9584,9577.0
2019-10-09 12:45:00,226.96,226.96,226.64,226.64,4870.0,194.9842,194.9842,194.7092,194.7092,4870.0
2019-10-09 12:50:00,226.6,226.7,226.54,226.7,2067.0,194.6749,194.7608,194.6233,194.7608,2067.0
2019-10-09 12:55:00,226.64,226.83,226.64,226.83,6668.0,194.7092,194.8725,194.7092,194.8725,6668.0
2019-10-09 13:00:00,226.88,227.11,226.79,226.84,4181.0,194.9154,195.113,194.8381,194.8811,4181.0
2019-10-09 13:05:00,226.88,227.01,226.77,226.96,2302.0,194.9154,195.0271,194.8209,194.9842,2302.0
2019-10-09 13:10:00,226.88,226.96,226.77,226.83,9528.0,194.9154,194.9842,194.8209,194.8725,9528.0
2019-10-09 13:15:00,226.84,226.84,226.65,226.68,5161.0,194.8811,194.8811,194.7178,194.7436,5161.0
2019-10-09 13:20:00,226.69,226.74,226.62,226.69,2090.0,194.7522,194.7952,194.6921,194.7522,2090.0
2019-10-09 13:25:00,226.67,226.77,226.63,226.66,2623.0,194.735,194.8209,194.7007,194.7264,2623.0
2019-10-09 13:30:00,226.66,226.96,226.63,226.96,3819.0,194.7264,194.9842,194.7007,194.9842,3819.0
2019-10-09 13:35:00,226.93,227.13,226.89,227.06,8040.0,194.9584,195.1302,194.924,195.0701,8040.0
2019-10-09 13:40:00,227.02,227.15,227.02,227.12,3460.0,195.0357,195.1474,195.0357,195.1216,3460.0
2019-10-09 13:45:00,227.15,227.18,227.04,227.12,2307.0,195.1474,195.1732,195.0529,195.1216,2307.0
2019-10-09 13:50:00,227.1,227.35,227.1,227.22,4057.0,195.1044,195.3192,195.1044,195.2075,4057.0
2019-10-09 13:55:00,227.2,227.35,227.15,227.16,3954.0,195.1904,195.3192,195.1474,195.156,3954.0
2019-10-09 14:00:00,227.05,227.29,227.0,227.21,3507.0,195.0615,195.2677,195.0185,195.1989,3507.0
2019-10-09 14:05:00,227.18,227.22,226.95,226.95,5717.0,195.1732,195.2075,194.9756,194.9756,5717.0
2019-10-09 14:10:00,226.95,227.02,226.59,226.67,6371.0,194.9756,195.0357,194.6663,194.735,6371.0
2019-10-09 14:15:00,226.66,227.01,226.66,227.0,5489.0,194.7264,195.0271,194.7264,195.0185,5489.0
2019-10-09 14:20:00,227.0,227.14,226.98,226.98,2808.0,195.0185,195.1388,195.0013,195.0013,2808.0
2019-10-09 14:25:00,227.04,227.05,226.85,226.88,2850.0,195.0529,195.0615,194.8897,194.9154,2850.0
2019-10-09 14:30:00,226.94,227.01,226.94,227.0,1770.0,194.967,195.0271,194.967,195.0185,1770.0
2019-10-09 14:35:00,226.97,227.03,226.94,227.03,1974.0,194.9928,195.0443,194.967,195.0443,1974.0
2019-10-09 14:40:00,227.09,227.17,226.97,227.04,5907.0,195.0958,195.1646,194.9928,195.0529,5907.0
2019-10-09 14:45:00,227.02,227.12,226.88,226.96,7062.0,195.0357,195.1216,194.9154,194.9842,7062.0
2019-10-09 14:50:00,226.99,227.14,226.86,227.14,4637.0,195.0099,195.1388,194.8983,195.1388,4637.0
2019-10-09 14:55:00,227.07,227.11,226.76,226.91,9561.0,195.0787,195.113,194.8123,194.9412,9561.0
2019-10-09 15:00:00,226.95,227.14,226.94,226.99,7569.0,194.9756,195.1388,194.967,195.0099,7569.0
2019-10-09 15:05:00,227.08,227.1,226.99,227.05,2422.0,195.0873,195.1044,195.0099,195.0615,2422.0
2019-10-09 15:10:00,227.05,227.05,226.76,226.87,6666.0,195.0615,195.0615,194.8123,194.9068,6666.0
2019-10-09 15:15:00,226.89,226.98,226.85,226.94,6600.0,194.924,195.0013,194.8897,194.967,6600.0
2019-10-09 15:20:00,226.94,226.97,226.85,226.96,5262.0,194.967,194.9928,194.8897,194.9842,5262.0
2019-10-09 15:25:00,226.87,226.91,226.61,226.73,8300.0,194.9068,194.9412,194.6835,194.7866,8300.0
2019-10-09 15:30:00,226.81,226.84,226.49,226.61,12777.0,194.8553,194.8811,194.5804,194.6835,12777.0
2019-10-09 15:35:00,226.65,226.91,226.61,226.91,6330.0,194.7178,194.9412,194.6835,194.9412,6330.0
2019-10-09 15:40:00,226.91,226.97,226.34,226.39,14915.0,194.9412,194.9928,194.4515,194.4945,14915.0
2019-10-09 15:45:00,226.4,226.47,226.23,226.37,12029.0,194.5031,194.5632,194.357,194.4773,12029.0
2019-10-09 15:50:00,226.33,226.64,226.32,226.63,16629.0,194.4429,194.7092,194.4343,194.7007,16629.0
2019-10-09 15:55:00,226.62,226.84,226.47,226.59,51721.0,194.6921,194.8811,194.5632,194.6663,51721.0
2019-10-10 09:30:00,226.15,226.15,224.63,225.18,31808.0,194.2883,194.2883,192.9824,193.4549,31808.0
2019-10-10 09:35:00,225.24,225.35,224.11,224.64,5860.0,193.5065,193.601,192.5357,192.991,5860.0
2019-10-10 09:40:00,224.54,224.64,224.25,224.53,2370.0,192.9051,192.991,192.656,192.8965,2370.0
2019-10-10 09:45:00,224.5,224.9,224.5,224.89,6396.0,192.8707,193.2144,192.8707,193.2058,6396.0
2019-10-10 09:50:00,224.85,224.92,224.64,224.81,6907.0,193.1714,193.2316,192.991,193.1371,6907.0
2019-10-10 09:55:00,224.82,225.76,224.81,225.76,4999.0,193.1457,193.9532,193.1371,193.9532,4999.0
2019-10-10 10:00:00,225.9,226.04,225.59,225.84,7360.0,194.0735,194.1938,193.8072,194.022,7360.0
2019-10-10 10:05:00,225.79,226.28,225.55,226.08,6912.0,193.979,194.4,193.7728,194.2281,6912.0
2019-10-10 10:10:00,226.14,226.15,225.55,225.55,7543.0,194.2797,194.2883,193.7728,193.7728,7543.0
2019-10-10 10:15:00,225.61,225.71,224.88,225.39,23092.0,193.8244,193.9103,193.1972,193.6354,23092.0
2019-10-10 10:20:00,225.46,225.69,225.38,225.4,4570.0,193.6955,193.8931,193.6268,193.6439,4570.0
2019-10-10 10:25:00,225.35,225.52,224.91,225.21,11284.0,193.601,193.747,193.223,193.4807,11284.0
2019-10-10 10:30:00,225.52,225.92,225.4,225.85,8481.0,193.747,194.0907,193.6439,194.0305,8481.0
2019-10-10 10:35:00,225.86,226.14,225.86,226.06,2105.0,194.0391,194.2797,194.0391,194.211,2105.0
2019-10-10 10:40:00,226.0,226.13,225.93,226.13,1729.0,194.1594,194.2711,194.0993,194.2711,1729.0
2019-10-10 10:45:00,226.02,226.08,225.77,225.82,3419.0,194.1766,194.2281,193.9618,194.0048,3419.0
2019-10-10 10:50:00,225.67,226.02,225.66,225.87,4534.0,193.8759,194.1766,193.8673,194.0477,4534.0
2019-10-10 10:55:00,225.77,226.09,225.71,226.08,4290.0,193.9618,194.2367,193.9103,194.2281,4290.0
2019-10-10 11:00:00,226.12,226.27,225.99,226.27,8013.0,194.2625,194.3914,194.1508,194.3914,8013.0
2019-10-10 11:05:00,226.34,226.65,226.17,226.65,11933.0,194.4515,194.7178,194.3055,194.7178,11933.0
2019-10-10 11:10:00,226.71,226.95,226.61,226.84,4814.0,194.7694,194.9756,194.6835,194.8811,4814.0
2019-10-10 11:15:00,226.95,227.08,226.82,227.03,57319.0,194.9756,195.0873,194.8639,195.0443,57319.0
2019-10-10 11:20:00,226.96,227.12,226.76,227.12,4800.0,194.9842,195.1216,194.8123,195.1216,4800.0
2019-10-10 11:25:00,227.08,227.46,227.08,227.37,5401.0,195.0873,195.4137,195.0873,195.3364,5401.0
2019-10-10 11:30:00,227.43,227.56,227.32,227.34,6585.0,195.3879,195.4996,195.2934,195.3106,6585.0
2019-10-10 11:35:00,227.33,227.37,226.92,227.03,4368.0,195.302,195.3364,194.9498,195.0443,4368.0
2019-10-10 11:40:00,227.02,227.31,226.96,227.31,7742.0,195.0357,195.2849,194.9842,195.2849,7742.0
2019-10-10 11:45:00,227.34,227.55,227.32,227.53,8180.0,195.3106,195.491,195.2934,195.4739,8180.0
2019-10-10 11:50:00,227.48,227.68,227.42,227.43,19153.0,195.4309,195.6027,195.3794,195.3879,19153.0
2019-10-10 11:55:00,227.42,227.52,227.25,227.25,26256.0,195.3794,195.4653,195.2333,195.2333,26256.0
2019-10-10 12:00:00,227.17,227.17,226.73,226.79,5616.0,195.1646,195.1646,194.7866,194.8381,5616.0
2019-10-10 12:05:00,226.88,226.99,226.78,226.79,3573.0,194.9154,195.0099,194.8295,194.8381,3573.0
2019-10-10 12:10:00,226.86,227.02,226.73,226.85,9142.0,194.8983,195.0357,194.7866,194.8897,9142.0
2019-10-10 12:15:00,226.77,226.94,226.68,226.93,2077.0,194.8209,194.967,194.7436,194.9584,2077.0
2019-10-10 12:20:00,226.88,227.1,226.88,226.93,4479.0,194.9154,195.1044,194.9154,194.9584,4479.0
2019-10-10 12:25:00,226.85,226.85,226.51,226.57,6062.0,194.8897,194.8897,194.5976,194.6491,6062.0
2019-10-10 12:30:00,226.59,226.7,226.5,226.56,12460.0,194.6663,194.7608,194.589,194.6405,12460.0
2019-10-10 12:35:00,226.61,226.68,226.5,226.6,17307.0,194.6835,194.7436,194.589,194.6749,17307.0
2019-10-10 12:40:00,226.56,226.64,226.5,226.55,2494.0,194.6405,194.7092,194.589,194.6319,2494.0
2019-10-10 12:45:00,226.5,226.63,226.49,226.58,32651.0,194.589,194.7007,194.5804,194.6577,32651.0
2019-10-10 12:50:00,226.62,226.65,226.44,226.49,7665.0,194.6921,194.7178,194.5374,194.5804,7665.0
2019-10-10 12:55:00,226.5,226.75,226.5,226.64,3427.0,194.589,194.8038,194.589,194.7092,3427.0
2019-10-10 13:00:00,226.71,226.93,226.59,226.82,29153.0,194.7694,194.9584,194.6663,194.8639,29153.0
2019-10-10 13:05:00,226.79,226.89,226.61,226.7,55836.0,194.8381,194.924,194.6835,194.7608,55836.0
2019-10-10 13:10:00,226.75,227.37,226.75,227.29,62407.0,194.8038,195.3364,194.8038,195.2677,62407.0
2019-10-10 13:15:00,227.22,227.25,226.78,226.88,21501.0,195.2075,195.2333,194.8295,194.9154,21501.0
2019-10-10 13:20:00,227.06,227.24,227.03,227.12,5302.0,195.0701,195.2247,195.0443,195.1216,5302.0
2019-10-10 13:25:00,227.07,227.15,226.93,226.93,2376.0,195.0787,195.1474,194.9584,194.9584,2376.0
2019-10-10 13:30:00,226.97,227.13,226.83,226.98,11519.0,194.9928,195.1302,194.8725,195.0013,11519.0
2019-10-10 13:35:00,226.96,227.2,226.93,227.06,8074.0,194.9842,195.1904,194.9584,195.0701,8074.0
2019-10-10 13:40:00,227.1,227.19,226.97,226.97,2194.0,195.1044,195.1818,194.9928,194.9928,2194.0
2019-10-10 13:45:00,227.06,227.18,226.98,227.08,5831.0,195.0701,195.1732,195.0013,195.0873,5831.0
2019-10-10 13:50:00,227.07,227.23,227.0,227.21,14653.0,195.0787,195.2161,195.0185,195.1989,14653.0
2019-10-10 13:55:00,227.21,227.4,227.09,227.09,18139.0,195.1989,195.3622,195.0958,195.0958,18139.0
2019-10-10 14:00:00,227.13,227.13,226.88,227.08,5225.0,195.1302,195.1302,194.9154,195.0873,5225.0
2019-10-10 14:05:00,227.08,227.12,226.08,226.2,8920.0,195.0873,195.1216,194.2281,194.3312,8920.0
2019-10-10 14:10:00,226.16,226.49,226.16,226.43,4215.0,194.2969,194.5804,194.2969,194.5288,4215.0
2019-10-10 14:15:00,226.5,226.52,226.3,226.4,4042.0,194.589,194.6062,194.4172,194.5031,4042.0
2019-10-10 14:20:00,226.4,226.54,226.29,226.54,4527.0,194.5031,194.6233,194.4086,194.6233,4527.0
2019-10-10 14:25:00,226.49,226.75,226.36,226.65,9498.0,194.5804,194.8038,194.4687,194.7178,9498.0
2019-10-10 14:30:00,226.67,226.81,226.62,226.69,6908.0,194.735,194.8553,194.6921,194.7522,6908.0
2019-10-10 14:35:00,226.76,226.76,226.6,226.63,13827.0,194.8123,194.8123,194.6749,194.7007,13827.0
2019-10-10 14:40:00,226.69,226.69,226.44,226.68,18231.0,194.7522,194.7522,194.5374,194.7436,18231.0
2019-10-10 14:45:00,226.66,226.71,226.54,226.57,16229.0,194.7264,194.7694,194.6233,194.6491,16229.0
2019-10-10 14:50:00,226.58,226.75,226.44,226.45,4030.0,194.6577,194.8038,194.5374,194.546,4030.0
2019-10-10 14:55:00,226.38,226.44,226.24,226.25,2509.0,194.4859,194.5374,194.3656,194.3742,2509.0
2019-10-10 15:00:00,226.27,226.39,226.18,226.3,6771.0,194.3914,194.4945,194.3141,194.4172,6771.0
2019-10-10 15:05:00,226.27,226.27,226.11,226.18,5633.0,194.3914,194.3914,194.2539,194.3141,5633.0
2019-10-10 15:10:00,226.17,226.39,226.16,226.39,14350.0,194.3055,194.4945,194.2969,194.4945,14350.0
2019-10-10 15:15:00,226.37,226.45,226.27,226.45,5341.0,194.4773,194.546,194.3914,194.546,5341.0
2019-10-10 15:20:00,226.5,226.62,226.35,226.41,17787.0,194.589,194.6921,194.4601,194.5117,17787.0
2019-10-10 15:25:00,226.4,226.71,226.4,226.71,5312.0,194.5031,194.7694,194.5031,194.7694,5312.0
2019-10-10 15:30:00,226.76,226.82,226.55,226.65,20518.0,194.8123,194.8639,194.6319,194.7178,20518.0
2019-10-10 15:35:00,226.65,226.74,226.55,226.66,23481.0,194.7178,194.7952,194.6319,194.7264,23481.0
2019-10-10 15:40:00,226.64,226.65,226.32,226.32,27503.0,194.7092,194.7178,194.4343,194.4343,27503.0
2019-10-10 15:45:00,226.32,226.55,226.26,226.53,29492.0,194.4343,194.6319,194.3828,194.6147,29492.0
2019-10-10 15:50:00,226.5,226.72,226.5,226.56,35635.0,194.589,194.778,194.589,194.6405,35635.0
2019-10-10 15:55:00,226.52,226.62,226.26,226.32,109569.0,194.6062,194.6921,194.3828,194.4343,109569.0
2019-10-11 09:30:00,226.17,226.2,224.55,224.94,27300.0,194.3055,194.3312,192.9137,193.2488,27300.0
2019-10-11 09:35:00,225.14,225.85,225.14,225.21,4356.0,193.4206,194.0305,193.4206,193.4807,4356.0
2019-10-11 09:40:00,225.36,225.66,225.08,225.39,15862.0,193.6096,193.8673,193.369,193.6354,15862.0
2019-10-11 09:45:00,225.28,226.07,225.28,225.77,17043.0,193.5409,194.2196,193.5409,193.9618,17043.0
2019-10-11 09:50:00,225.9,226.03,225.54,225.77,7879.0,194.0735,194.1852,193.7642,193.9618,7879.0
2019-10-11 09:55:00,225.79,225.92,225.56,225.62,5524.0,193.979,194.0907,193.7814,193.833,5524.0
2019-10-11 10:00:00,225.58,225.85,225.14,225.53,10671.0,193.7986,194.0305,193.4206,193.7556,10671.0
2019-10-11 10:05:00,225.52,225.73,225.3,225.69,7265.0,193.747,193.9275,193.558,193.8931,7265.0
2019-10-11 10:10:00,225.75,226.84,225.75,226.48,28772.0,193.9446,194.8811,193.9446,194.5718,28772.0
2019-10-11 10:15:00,226.59,227.06,226.59,226.99,3212.0,194.6663,195.0701,194.6663,195.0099,3212.0
2019-10-11 10:20:00,226.9,227.0,226.68,226.75,6126.0,194.9326,195.0185,194.7436,194.8038,6126.0
2019-10-11 10:25:00,226.68,226.7,226.27,226.28,3801.0,194.7436,194.7608,194.3914,194.4,3801.0
2019-10-11 10:30:00,226.44,226.45,225.82,225.91,6784.0,194.5374,194.546,194.0048,194.0821,6784.0
2019-10-11 10:35:00,225.96,226.13,225.87,226.07,5645.0,194.1251,194.2711,194.0477,194.2196,5645.0
2019-10-11 10:40:00,226.02,226.68,225.96,226.36,6946.0,194.1766,194.7436,194.1251,194.4687,6946.0
2019-10-11 10:45:00,226.35,226.35,225.66,225.78,7033.0,194.4601,194.4601,193.8673,193.9704,7033.0
2019-10-11 10:50:00,225.72,225.87,225.6,225.65,6131.0,193.9189,194.0477,193.8158,193.8587,6131.0
2019-10-11 10:55:00,225.75,226.13,225.72,226.13,15761.0,193.9446,194.2711,193.9189,194.2711,15761.0
2019-10-11 11:00:00,226.13,226.34,226.08,226.34,14922.0,194.2711,194.4515,194.2281,194.4515,14922.0
2019-10-11 11:05:00,226.11,226.31,226.11,226.29,9099.0,194.2539,194.4257,194.2539,194.4086,9099.0
2019-10-11 11:10:00,226.31,226.32,226.13,226.22,6195.0,194.4257,194.4343,194.2711,194.3484,6195.0
2019-10-11 11:15:00,226.22,226.35,226.22,226.27,15020.0,194.3484,194.4601,194.3484,194.3914,15020.0
2019-10-11 11:20:00,226.28,226.35,226.17,226.19,11517.0,194.4,194.4601,194.3055,194.3226,11517.0
2019-10-11 11:25:00,226.21,226.34,226.18,226.27,18425.0,194.3398,194.4515,194.3141,194.3914,18425.0
2019-10-11 11:30:00,226.33,226.44,226.22,226.4,10092.0,194.4429,194.5374,194.3484,194.5031,10092.0
2019-10-11 11:35:00,226.4,226.71,226.36,226.58,13470.0,194.5031,194.7694,194.4687,194.6577,13470.0
2019-10-11 11:40:00,226.62,226.89,226.52,226.73,11983.0,194.6921,194.924,194.6062,194.7866,11983.0
2019-10-11 11:45:00,226.7,226.81,226.31,226.68,10413.0,194.7608,194.8553,194.4257,194.7436,10413.0
2019-10-11 11:50:00,226.56,226.76,226.54,226.69,24483.0,194.6405,194.8123,194.6233,194.7522,24483.0
2019-10-11 11:55:00,226.64,226.68,226.14,226.33,8784.0,194.7092,194.7436,194.2797,194.4429,8784.0
2019-10-11 12:00:00,226.37,226.52,226.2,226.33,25140.0,194.4773,194.6062,194.3312,194.4429,25140.0
2019-10-11 12:05:00,226.26,226.52,226.21,226.24,2145.0,194.3828,194.6062,194.3398,194.3656,2145.0
2019-10-11 12:10:00,226.28,226.34,226.2,226.24,2462.0,194.4,194.4515,194.3312,194.3656,2462.0
2019-10-11 12:15:00,226.21,226.27,226.06,226.06,2884.0,194.3398,194.3914,194.211,194.211,2884.0
2019-10-11 12:20:00,226.08,226.11,225.86,225.89,11667.0,194.2281,194.2539,194.0391,194.0649,11667.0
2019-10-11 12:25:00,225.82,225.82,225.49,225.56,4535.0,194.0048,194.0048,193.7213,193.7814,4535.0
2019-10-11 12:30:00,225.54,225.54,224.88,225.51,8070.0,193.7642,193.7642,193.1972,193.7385,8070.0
2019-10-11 12:35:00,225.56,225.85,225.52,225.74,3745.0,193.7814,194.0305,193.747,193.936,3745.0
2019-10-11 12:40:00,225.64,225.64,225.46,225.52,1200.0,193.8501,193.8501,193.6955,193.747,1200.0
2019-10-11 12:45:00,225.51,225.7,225.41,225.55,10493.0,193.7385,193.9017,193.6525,193.7728,10493.0
2019-10-11 12:50:00,225.62,225.69,225.55,225.55,4091.0,193.833,193.8931,193.7728,193.7728,4091.0
2019-10-11 12:55:00,225.66,225.69,225.52,225.53,1720.0,193.8673,193.8931,193.747,193.7556,1720.0
2019-10-11 13:00:00,225.6,225.72,225.59,225.65,7417.0,193.8158,193.9189,193.8072,193.8587,7417.0
2019-10-11 13:05:00,225.64,225.65,225.29,225.29,4086.0,193.8501,193.8587,193.5494,193.5494,4086.0
2019-10-11 13:10:00,225.32,225.32,225.11,225.13,2300.0,193.5752,193.5752,193.3948,193.412,2300.0
2019-10-11 13:15:00,225.1,225.23,225.0,225.15,8802.0,193.3862,193.4979,193.3003,193.4292,8802.0
2019-10-11 13:20:00,225.16,225.21,224.96,225.21,9244.0,193.4378,193.4807,193.2659,193.4807,9244.0
2019-10-11 13:25:00,225.19,225.92,225.19,225.44,8419.0,193.4635,194.0907,193.4635,193.6783,8419.0
2019-10-11 13:30:00,225.27,225.42,225.19,225.31,7070.0,193.5323,193.6611,193.4635,193.5666,7070.0
2019-10-11 13:35:00,225.42,225.49,225.38,225.38,2661.0,193.6611,193.7213,193.6268,193.6268,2661.0
2019-10-11 13:40:00,225.31,225.39,225.23,225.36,4525.0,193.5666,193.6354,193.4979,193.6096,4525.0
2019-10-11 13:45:00,225.39,225.39,225.1,225.17,7667.0,193.6354,193.6354,193.3862,193.4464,7667.0
2019-10-11 13:50:00,225.19,225.32,225.1,225.22,5562.0,193.4635,193.5752,193.3862,193.4893,5562.0
2019-10-11 13:55:00,225.26,225.35,225.23,225.24,3919.0,193.5237,193.601,193.4979,193.5065,3919.0
2019-10-11 14:00:00,225.27,225.27,224.9,224.98,6754.0,193.5323,193.5323,193.2144,193.2831,6754.0
2019-10-11 14:05:00,225.0,225.0,224.91,224.91,2400.0,193.3003,193.3003,193.223,193.223,2400.0
2019-10-11 14:10:00,224.95,224.95,224.71,224.94,4719.0,193.2573,193.2573,193.0512,193.2488,4719.0
2019-10-11 14:15:00,224.97,225.17,224.97,225.17,5559.0,193.2745,193.4464,193.2745,193.4464,5559.0
2019-10-11 14:20:00,225.2,225.26,225.18,225.21,3555.0,193.4721,193.5237,193.4549,193.4807,3555.0
2019-10-11 14:25:00,225.13,225.33,225.13,225.21,2893.0,193.412,193.5838,193.412,193.4807,2893.0
2019-10-11 14:30:00,225.25,225.32,225.2,225.27,6720.0,193.5151,193.5752,193.4721,193.5323,6720.0
2019-10-11 14:35:00,225.28,225.4,225.22,225.4,4346.0,193.5409,193.6439,193.4893,193.6439,4346.0
2019-10-11 14:40:00,225.4,225.51,225.3,225.51,11532.0,193.6439,193.7385,193.558,193.7385,11532.0
2019-10-11 14:45:00,225.5,225.6,225.44,225.44,3920.0,193.7299,193.8158,193.6783,193.6783,3920.0
2019-10-11 14:50:00,225.48,225.71,225.46,225.7,6244.0,193.7127,193.9103,193.6955,193.9017,6244.0
2019-10-11 14:55:00,225.67,225.77,225.63,225.7,4428.0,193.8759,193.9618,193.8415,193.9017,4428.0
2019-10-11 15:00:00,225.77,225.78,225.59,225.59,9952.0,193.9618,193.9704,193.8072,193.8072,9952.0
2019-10-11 15:05:00,225.65,225.69,225.43,225.45,4900.0,193.8587,193.8931,193.6697,193.6869,4900.0
2019-10-11 15:10:00,225.5,225.71,225.42,225.66,4189.0,193.7299,193.9103,193.6611,193.8673,4189.0
2019-10-11 15:15:00,225.56,225.57,225.4,225.41,8645.0,193.7814,193.79,193.6439,193.6525,8645.0
2019-10-11 15:20:00,225.36,225.44,225.15,225.25,6367.0,193.6096,193.6783,193.4292,193.5151,6367.0
2019-10-11 15:25:00,225.26,225.47,225.22,225.38,6397.0,193.5237,193.7041,193.4893,193.6268,6397.0
2019-10-11 15:30:00,225.37,225.46,224.98,225.46,8324.0,193.6182,193.6955,193.2831,193.6955,8324.0
2019-10-11 15:35:00,225.47,225.73,225.17,225.59,17007.0,193.7041,193.9275,193.4464,193.8072,17007.0
2019-10-11 15:40:00,225.63,225.65,224.89,224.89,17915.0,193.8415,193.8587,193.2058,193.2058,17915.0
2019-10-11 15:45:00,224.84,225.21,224.73,224.87,15696.0,193.1628,193.4807,193.0683,193.1886,15696.0
2019-10-11 15:50:00,224.86,225.1,224.68,224.77,31526.0,193.18,193.3862,193.0254,193.1027,31526.0
2019-10-11 15:55:00,224.79,224.89,224.35,224.42,74077.0,193.1199,193.2058,192.7419,192.802,74077.0
2019-10-14 09:30:00,224.99,225.36,224.51,224.82,15435.0,193.2917,193.6096,192.8793,193.1457,15435.0
2019-10-14 09:35:00,224.71,225.74,224.71,225.35,6420.0,193.0512,193.936,193.0512,193.601,6420.0
2019-10-14 09:40:00,225.58,225.85,225.36,225.53,39162.0,193.7986,194.0305,193.6096,193.7556,39162.0
2019-10-14 09:45:00,225.45,225.74,225.4,225.74,1815.0,193.6869,193.936,193.6439,193.936,1815.0
2019-10-14 09:50:00,225.77,226.01,225.53,225.81,3472.0,193.9618,194.168,193.7556,193.9962,3472.0
2019-10-14 09:55:00,225.95,226.19,225.81,226.0,3999.0,194.1165,194.3226,193.9962,194.1594,3999.0
2019-10-14 10:00:00,225.86,226.11,225.86,226.04,4029.0,194.0391,194.2539,194.0391,194.1938,4029.0
2019-10-14 10:05:00,225.97,226.37,225.97,226.27,7282.0,194.1336,194.4773,194.1336,194.3914,7282.0
2019-10-14 10:10:00,226.27,226.27,225.97,226.03,2478.0,194.3914,194.3914,194.1336,194.1852,2478.0
2019-10-14 10:15:00,226.06,226.06,225.58,225.73,2107.0,194.211,194.211,193.7986,193.9275,2107.0
2019-10-14 10:20:00,225.65,225.92,225.46,225.91,3385.0,193.8587,194.0907,193.6955,194.0821,3385.0
2019-10-14 10:25:00,225.85,226.09,225.68,226.09,4199.0,194.0305,194.2367,193.8845,194.2367,4199.0
2019-10-14 10:30:00,226.22,226.4,226.22,226.27,3921.0,194.3484,194.5031,194.3484,194.3914,3921.0
2019-10-14 10:35:00,226.31,226.38,226.09,226.38,2500.0,194.4257,194.4859,194.2367,194.4859,2500.0
2019-10-14 10:40:00,226.26,226.59,226.23,226.58,6512.0,194.3828,194.6663,194.357,194.6577,6512.0
2019-10-14 10:45:00,226.54,226.58,226.16,226.33,5876.0,194.6233,194.6577,194.2969,194.4429,5876.0
2019-10-14 10:50:00,226.27,226.3,226.21,226.21,2725.0,194.3914,194.4172,194.3398,194.3398,2725.0
2019-10-14 10:55:00,226.18,226.29,226.07,226.15,5577.0,194.3141,194.4086,194.2196,194.2883,5577.0
2019-10-14 11:00:00,226.1,226.21,225.7,226.01,5541.0,194.2453,194.3398,193.9017,194.168,5541.0
2019-10-14 11:05:00,225.99,226.6,225.83,226.6,41213.0,194.1508,194.6749,194.0134,194.6749,41213.0
2019-10-14 11:10:00,226.46,226.51,226.06,226.12,1901.0,194.5546,194.5976,194.211,194.2625,1901.0
2019-10-14 11:15:00,226.0,226.12,225.93,225.97,7101.0,194.1594,194.2625,194.0993,194.1336,7101.0
2019-10-14 11:20:00,226.03,226.09,225.92,225.96,1896.0,194.1852,194.2367,194.0907,194.1251,1896.0
2019-10-14 11:25:00,225.96,225.97,225.66,225.83,2393.0,194.1251,194.1336,193.8673,194.0134,2393.0
2019-10-14 11:30:00,225.72,225.92,225.72,225.92,2691.0,193.9189,194.0907,193.9189,194.0907,2691.0
2019-10-14 11:35:00,226.02,226.1,225.84,226.1,5500.0,194.1766,194.2453,194.022,194.2453,5500.0
2019-10-14 11:40:00,226.1,226.1,225.97,225.97,2303.0,194.2453,194.2453,194.1336,194.1336,2303.0
2019-10-14 11:45:00,226.07,226.07,225.82,225.86,4863.0,194.2196,194.2196,194.0048,194.0391,4863.0
2019-10-14 11:50:00,225.9,225.93,225.69,225.92,3794.0,194.0735,194.0993,193.8931,194.0907,3794.0
2019-10-14 11:55:00,226.0,226.0,225.77,225.78,1547.0,194.1594,194.1594,193.9618,193.9704,1547.0
2019-10-14 12:00:00,225.72,225.83,225.62,225.69,4876.0,193.9189,194.0134,193.833,193.8931,4876.0
2019-10-14 12:05:00,225.74,225.78,225.65,225.78,3312.0,193.936,193.9704,193.8587,193.9704,3312.0
2019-10-14 12:10:00,225.79,225.84,225.49,225.64,6672.0,193.979,194.022,193.7213,193.8501,6672.0
2019-10-14 12:15:00,225.62,225.75,225.55,225.75,6982.0,193.833,193.9446,193.7728,193.9446,6982.0
2019-10-14 12:20:00,225.76,225.86,225.67,225.72,4161.0,193.9532,194.0391,193.8759,193.9189,4161.0
2019-10-14 12:25:00,225.64,225.69,225.4,225.49,2627.0,193.8501,193.8931,193.6439,193.7213,2627.0
2019-10-14 12:30:00,225.49,225.65,225.49,225.51,3960.0,193.7213,193.8587,193.7213,193.7385,3960.0
2019-10-14 12:35:00,225.51,225.69,225.49,225.61,5250.0,193.7385,193.8931,193.7213,193.8244,5250.0
2019-10-14 12:40:00,225.62,225.71,225.52,225.68,3576.0,193.833,193.9103,193.747,193.8845,3576.0
2019-10-14 12:45:00,225.63,225.71,225.51,225.63,5271.0,193.8415,193.9103,193.7385,193.8415,5271.0
2019-10-14 12:50:00,225.63,225.63,225.53,225.58,1250.0,193.8415,193.8415,193.7556,193.7986,1250.0
2019-10-14 12:55:00,225.62,225.65,225.52,225.56,7871.0,193.833,193.8587,193.747,193.7814,7871.0
2019-10-14 13:00:00,225.61,225.73,225.61,225.73,1896.0,193.8244,193.9275,193.8244,193.9275,1896.0
2019-10-14 13:05:00,225.73,225.81,225.71,225.72,1738.0,193.9275,193.9962,193.9103,193.9189,1738.0
2019-10-14 13:10:00,225.7,225.73,225.66,225.73,1600.0,193.9017,193.9275,193.8673,193.9275,1600.0
2019-10-14 13:15:00,225.75,225.77,225.54,225.66,3404.0,193.9446,193.9618,193.7642,193.8673,3404.0
2019-10-14 13:20:00,225.7,225.7,225.55,225.58,2078.0,193.9017,193.9017,193.7728,193.7986,2078.0
2019-10-14 13:25:00,225.61,225.74,225.5,225.73,5776.0,193.8244,193.936,193.7299,193.9275,5776.0
2019-10-14 13:30:00,225.73,225.75,225.57,225.57,1612.0,193.9275,193.9446,193.79,193.79,1612.0
2019-10-14 13:35:00,225.46,225.47,225.31,225.31,1592.0,193.6955,193.7041,193.5666,193.5666,1592.0
2019-10-14 13:40:00,225.37,225.63,225.37,225.61,4767.0,193.6182,193.8415,193.6182,193.8244,4767.0
2019-10-14 13:45:00,225.65,225.74,225.64,225.74,1534.0,193.8587,193.936,193.8501,193.936,1534.0
2019-10-14 13:50:00,225.68,225.69,225.56,225.63,1241.0,193.8845,193.8931,193.7814,193.8415,1241.0
2019-10-14 13:55:00,225.62,225.77,225.62,225.75,3049.0,193.833,193.9618,193.833,193.9446,3049.0
2019-10-14 14:00:00,225.78,225.8,225.71,225.76,6580.0,193.9704,193.9876,193.9103,193.9532,6580.0
2019-10-14 14:05:00,225.77,225.87,225.74,225.79,3856.0,193.9618,194.0477,193.936,193.979,3856.0
2019-10-14 14:10:00,225.8,225.89,225.67,225.89,4940.0,193.9876,194.0649,193.8759,194.0649,4940.0
2019-10-14 14:15:00,225.87,226.08,225.87,226.08,2545.0,194.0477,194.2281,194.0477,194.2281,2545.0
2019-10-14 14:20:00,226.09,226.13,225.85,225.85,1280.0,194.2367,194.2711,194.0305,194.0305,1280.0
2019-10-14 14:25:00,225.84,225.87,225.77,225.8,4346.0,194.022,194.0477,193.9618,193.9876,4346.0
2019-10-14 14:30:00,225.77,225.83,225.57,225.61,2341.0,193.9618,194.0134,193.79,193.8244,2341.0
2019-10-14 14:35:00,225.61,225.61,225.37,225.41,2724.0,193.8244,193.8244,193.6182,193.6525,2724.0
2019-10-14 14:40:00,225.41,225.52,225.41,225.45,1610.0,193.6525,193.747,193.6525,193.6869,1610.0
2019-10-14 14:45:00,225.51,225.56,225.42,225.56,10608.0,193.7385,193.7814,193.6611,193.7814,10608.0
2019-10-14 14:50:00,225.55,225.59,225.41,225.44,5811.0,193.7728,193.8072,193.6525,193.6783,5811.0
2019-10-14 14:55:00,225.43,225.48,225.34,225.43,5967.0,193.6697,193.7127,193.5924,193.6697,5967.0
2019-10-14 15:00:00,225.33,225.47,225.3,225.3,3706.0,193.5838,193.7041,193.558,193.558,3706.0
2019-10-14 15:05:00,225.3,225.46,225.28,225.39,10490.0,193.558,193.6955,193.5409,193.6354,10490.0
2019-10-14 15:10:00,225.43,225.49,225.38,225.47,2263.0,193.6697,193.7213,193.6268,193.7041,2263.0
2019-10-14 15:15:00,225.47,225.58,225.4,225.57,2950.0,193.7041,193.7986,193.6439,193.79,2950.0
2019-10-14 15:20:00,225.53,225.65,225.53,225.65,4208.0,193.7556,193.8587,193.7556,193.8587,4208.0
2019-10-14 15:25:00,225.68,225.8,225.65,225.76,3293.0,193.8845,193.9876,193.8587,193.9532,3293.0
2019-10-14 15:30:00,225.68,225.74,225.62,225.66,2000.0,193.8845,193.936,193.833,193.8673,2000.0
2019-10-14 15:35:00,225.66,225.67,225.43,225.54,7016.0,193.8673,193.8759,193.6697,193.7642,7016.0
2019-10-14 15:40:00,225.51,225.51,225.37,225.48,5783.0,193.7385,193.7385,193.6182,193.7127,5783.0
2019-10-14 15:45:00,225.49,225.59,225.49,225.59,17371.0,193.7213,193.8072,193.7213,193.8072,17371.0
2019-10-14 15:50:00,225.56,225.76,225.52,225.71,16609.0,193.7814,193.9532,193.747,193.9103,16609.0
2019-10-14 15:55:00,225.69,225.78,225.61,225.66,38790.0,193.8931,193.9704,193.8244,193.8673,38790.0
2019-10-15 09:30:00,225.74,226.15,225.4,225.79,27030.0,193.936,194.2883,193.6439,193.979,27030.0
2019-10-15 09:35:00,225.89,226.09,225.19,226.09,7825.0,194.0649,194.2367,193.4635,194.2367,7825.0
2019-10-15 09:40:00,226.1,226.46,225.93,225.93,3412.0,194.2453,194.5546,194.0993,194.0993,3412.0
2019-10-15 09:45:00,225.88,225.88,225.43,225.67,15831.0,194.0563,194.0563,193.6697,193.8759,15831.0
2019-10-15 09:50:00,225.79,225.8,225.3,225.41,5168.0,193.979,193.9876,193.558,193.6525,5168.0
2019-10-15 09:55:00,225.31,225.64,225.29,225.51,4337.0,193.5666,193.8501,193.5494,193.7385,4337.0
2019-10-15 10:00:00,225.51,225.51,225.22,225.36,6552.0,193.7385,193.7385,193.4893,193.6096,6552.0
2019-10-15 10:05:00,225.39,225.58,225.31,225.58,2280.0,193.6354,193.7986,193.5666,193.7986,2280.0
2019-10-15 10:10:00,225.52,225.52,225.22,225.23,1900.0,193.747,193.747,193.4893,193.4979,1900.0
2019-10-15 10:15:00,225.1,225.11,224.74,224.74,2403.0,193.3862,193.3948,193.0769,193.0769,2403.0
2019-10-15 10:20:00,224.61,224.74,223.61,223.66,15231.0,192.9653,193.0769,192.1061,192.1491,15231.0
2019-10-15 10:25:00,223.71,223.83,223.34,223.62,8199.0,192.192,192.2951,191.8742,192.1147,8199.0
2019-10-15 10:30:00,223.45,223.53,222.81,223.12,11163.0,191.9687,192.0374,191.4188,191.6852,11163.0
2019-10-15 10:35:00,223.11,223.15,222.44,222.45,6637.0,191.6766,191.7109,191.101,191.1096,6637.0
2019-10-15 10:40:00,222.49,222.49,221.84,222.12,10620.0,191.1439,191.1439,190.5855,190.8261,10620.0
2019-10-15 10:45:00,222.19,222.61,222.16,222.43,7754.0,190.8862,191.247,190.8604,191.0924,7754.0
2019-10-15 10:50:00,222.43,222.96,222.43,222.94,11763.0,191.0924,191.5477,191.0924,191.5305,11763.0
2019-10-15 10:55:00,222.9,223.04,222.88,222.97,7992.0,191.4962,191.6164,191.479,191.5563,7992.0
2019-10-15 11:00:00,223.06,223.12,222.76,222.94,8952.0,191.6336,191.6852,191.3759,191.5305,8952.0
2019-10-15 11:05:00,222.86,223.3,222.8,223.18,5565.0,191.4618,191.8398,191.4103,191.7367,5565.0
2019-10-15 11:10:00,223.17,223.29,223.02,223.13,8907.0,191.7281,191.8312,191.5993,191.6938,8907.0
2019-10-15 11:15:00,223.15,223.16,222.91,222.99,8956.0,191.7109,191.7195,191.5048,191.5735,8956.0
2019-10-15 11:20:00,222.94,223.0,222.75,222.82,5751.0,191.5305,191.5821,191.3673,191.4274,5751.0
2019-10-15 11:25:00,222.77,223.06,222.59,223.06,5710.0,191.3845,191.6336,191.2298,191.6336,5710.0
2019-10-15 11:30:00,223.05,223.05,222.81,222.88,4610.0,191.625,191.625,191.4188,191.479,4610.0
2019-10-15 11:35:00,222.88,222.93,222.61,222.67,4990.0,191.479,191.5219,191.247,191.2986,4990.0
2019-10-15 11:40:00,222.74,222.81,222.68,222.71,5090.0,191.3587,191.4188,191.3072,191.3329,5090.0
2019-10-15 11:45:00,222.71,223.06,222.71,223.05,3185.0,191.3329,191.6336,191.3329,191.625,3185.0
2019-10-15 11:50:00,223.0,223.03,222.86,222.93,4248.0,191.5821,191.6079,191.4618,191.5219,4248.0
2019-10-15 11:55:00,222.9,223.05,222.9,223.02,2450.0,191.4962,191.625,191.4962,191.5993,2450.0
2019-10-15 12:00:00,223.09,223.2,223.04,223.17,2415.0,191.6594,191.7539,191.6164,191.7281,2415.0
2019-10-15 12:05:00,223.25,223.3,223.11,223.3,6960.0,191.7969,191.8398,191.6766,191.8398,6960.0
2019-10-15 12:10:00,223.32,223.32,222.97,223.04,6839.0,191.857,191.857,191.5563,191.6164,6839.0
2019-10-15 12:15:00,223.06,223.07,222.88,222.94,1803.0,191.6336,191.6422,191.479,191.5305,1803.0
2019-10-15 12:20:00,222.95,222.95,222.69,222.71,5598.0,191.5391,191.5391,191.3158,191.3329,5598.0
2019-10-15 12:25:00,222.77,222.83,222.68,222.74,4666.0,191.3845,191.436,191.3072,191.3587,4666.0
2019-10-15 12:30:00,222.74,222.74,222.61,222.7,2558.0,191.3587,191.3587,191.247,191.3243,2558.0
2019-10-15 12:35:00,222.73,222.87,222.71,222.83,1814.0,191.3501,191.4704,191.3329,191.436,1814.0
2019-10-15 12:40:00,222.84,222.91,222.74,222.8,2578.0,191.4446,191.5048,191.3587,191.4103,2578.0
2019-10-15 12:45:00,222.81,223.03,222.81,222.91,10730.0,191.4188,191.6079,191.4188,191.5048,10730.0
2019-10-15 12:50:00,222.93,222.94,222.86,222.94,2510.0,191.5219,191.5305,191.4618,191.5305,2510.0
2019-10-15 12:55:00,223.05,223.19,223.05,223.14,940.0,191.625,191.7453,191.625,191.7024,940.0
2019-10-15 13:00:00,223.17,223.18,223.1,223.11,1720.0,191.7281,191.7367,191.668,191.6766,1720.0
2019-10-15 13:05:00,223.11,223.16,223.08,223.08,2555.0,191.6766,191.7195,191.6508,191.6508,2555.0
2019-10-15 13:10:00,223.12,223.37,223.1,223.35,13004.0,191.6852,191.9,191.668,191.8828,13004.0
2019-10-15 13:15:00,223.26,223.36,223.21,223.29,8220.0,191.8054,191.8914,191.7625,191.8312,8220.0
2019-10-15 13:20:00,223.25,223.26,223.15,223.16,2249.0,191.7969,191.8054,191.7109,191.7195,2249.0
2019-10-15 13:25:00,223.19,223.32,223.19,223.28,2526.0,191.7453,191.857,191.7453,191.8226,2526.0
2019-10-15 13:30:00,223.3,223.5,223.29,223.5,31842.0,191.8398,192.0116,191.8312,192.0116,31842.0
2019-10-15 13:35:00,223.5,223.6,223.5,223.6,2040.0,192.0116,192.0975,192.0116,192.0975,2040.0
2019-10-15 13:40:00,223.57,223.59,223.47,223.57,3967.0,192.0718,192.089,191.9859,192.0718,3967.0
2019-10-15 13:45:00,223.55,223.7,223.55,223.7,3066.0,192.0546,192.1835,192.0546,192.1835,3066.0
2019-10-15 13:50:00,223.71,223.8,223.69,223.76,2800.0,192.192,192.2694,192.1749,192.235,2800.0
2019-10-15 13:55:00,223.76,223.82,223.71,223.77,2342.0,192.235,192.2866,192.192,192.2436,2342.0
2019-10-15 14:00:00,223.86,223.95,223.75,223.91,5895.0,192.3209,192.3982,192.2264,192.3639,5895.0
2019-10-15 14:05:00,223.86,223.89,223.7,223.72,1435.0,192.3209,192.3467,192.1835,192.2006,1435.0
2019-10-15 14:10:00,223.74,223.83,223.74,223.76,3417.0,192.2178,192.2951,192.2178,192.235,3417.0
2019-10-15 14:15:00,223.75,223.77,223.46,223.46,2994.0,192.2264,192.2436,191.9773,191.9773,2994.0
2019-10-15 14:20:00,223.46,223.62,223.33,223.62,10035.0,191.9773,192.1147,191.8656,192.1147,10035.0
2019-10-15 14:25:00,223.58,223.66,223.54,223.63,2047.0,192.0804,192.1491,192.046,192.1233,2047.0
2019-10-15 14:30:00,223.7,223.76,223.65,223.73,1655.0,192.1835,192.235,192.1405,192.2092,1655.0
2019-10-15 14:35:00,223.74,223.85,223.69,223.72,3955.0,192.2178,192.3123,192.1749,192.2006,3955.0
2019-10-15 14:40:00,223.75,223.83,223.69,223.69,2075.0,192.2264,192.2951,192.1749,192.1749,2075.0
2019-10-15 14:45:00,223.73,223.8,223.64,223.69,3211.0,192.2092,192.2694,192.1319,192.1749,3211.0
2019-10-15 14:50:00,223.63,223.73,223.53,223.67,2580.0,192.1233,192.2092,192.0374,192.1577,2580.0
2019-10-15 14:55:00,223.71,223.83,223.65,223.83,1975.0,192.192,192.2951,192.1405,192.2951,1975.0
2019-10-15 15:00:00,223.78,224.01,223.77,224.01,1564.0,192.2522,192.4498,192.2436,192.4498,1564.0
2019-10-15 15:05:00,223.99,224.14,223.98,224.05,2955.0,192.4326,192.5615,192.424,192.4841,2955.0
2019-10-15 15:10:00,224.02,224.02,223.88,223.98,2577.0,192.4584,192.4584,192.3381,192.424,2577.0
2019-10-15 15:15:00,223.95,223.97,223.82,223.85,8123.0,192.3982,192.4154,192.2866,192.3123,8123.0
2019-10-15 15:20:00,223.81,223.82,223.71,223.77,3056.0,192.278,192.2866,192.192,192.2436,3056.0
2019-10-15 15:25:00,223.88,224.17,223.88,224.17,8602.0,192.3381,192.5872,192.3381,192.5872,8602.0
2019-10-15 15:30:00,224.2,224.27,224.03,224.06,11056.0,192.613,192.6732,192.467,192.4927,11056.0
2019-10-15 15:35:00,224.06,224.24,224.04,224.17,8018.0,192.4927,192.6474,192.4756,192.5872,8018.0
2019-10-15 15:40:00,224.16,224.16,224.03,224.09,11501.0,192.5786,192.5786,192.467,192.5185,11501.0
2019-10-15 15:45:00,224.11,224.13,223.98,224.06,10494.0,192.5357,192.5529,192.424,192.4927,10494.0
2019-10-15 15:50:00,224.08,224.22,224.03,224.21,23811.0,192.5099,192.6302,192.467,192.6216,23811.0
2019-10-15 15:55:00,224.22,224.28,224.01,224.1,64330.0,192.6302,192.6817,192.4498,192.5271,64330.0
2019-10-16 09:30:00,223.55,223.55,222.38,222.38,22327.0,192.0546,192.0546,191.0494,191.0494,22327.0
2019-10-16 09:35:00,222.52,222.76,221.74,221.88,12834.0,191.1697,191.3759,190.4996,190.6199,12834.0
2019-10-16 09:40:00,222.11,222.11,221.37,221.77,5374.0,190.8175,190.8175,190.1817,190.5254,5374.0
2019-10-16 09:45:00,221.79,221.81,221.45,221.74,8874.0,190.5426,190.5597,190.2505,190.4996,8874.0
2019-10-16 09:50:00,221.87,222.28,221.54,222.18,12749.0,190.6113,190.9635,190.3278,190.8776,12749.0
2019-10-16 09:55:00,222.1,222.5,222.09,222.49,5674.0,190.8089,191.1525,190.8003,191.1439,5674.0
2019-10-16 10:00:00,222.3,222.41,222.04,222.26,4930.0,190.9807,191.0752,190.7573,190.9463,4930.0
2019-10-16 10:05:00,222.35,222.62,222.14,222.28,5121.0,191.0237,191.2556,190.8432,190.9635,5121.0
2019-10-16 10:10:00,222.21,222.38,222.01,222.07,7477.0,190.9034,191.0494,190.7316,190.7831,7477.0
2019-10-16 10:15:00,222.07,222.25,222.03,222.05,5832.0,190.7831,190.9377,190.7487,190.7659,5832.0
2019-10-16 10:20:00,222.03,222.07,221.87,221.92,5852.0,190.7487,190.7831,190.6113,190.6542,5852.0
2019-10-16 10:25:00,221.88,221.94,221.51,221.73,4821.0,190.6199,190.6714,190.302,190.491,4821.0
2019-10-16 10:30:00,221.73,221.78,221.54,221.69,6183.0,190.491,190.534,190.3278,190.4566,6183.0
2019-10-16 10:35:00,221.58,221.67,221.47,221.52,5264.0,190.3621,190.4395,190.2676,190.3106,5264.0
2019-10-16 10:40:00,221.52,221.61,221.48,221.57,6059.0,190.3106,190.3879,190.2762,190.3535,6059.0
2019-10-16 10:45:00,221.61,222.51,221.6,222.41,10619.0,190.3879,191.1611,190.3793,191.0752,10619.0
2019-10-16 10:50:00,222.43,222.43,222.01,222.01,6264.0,191.0924,191.0924,190.7316,190.7316,6264.0
2019-10-16 10:55:00,221.95,222.0,221.7,221.87,4812.0,190.68,190.723,190.4652,190.6113,4812.0
2019-10-16 11:00:00,221.75,222.02,221.69,221.94,4368.0,190.5082,190.7401,190.4566,190.6714,4368.0
2019-10-16 11:05:00,221.92,221.98,221.8,221.84,5254.0,190.6542,190.7058,190.5511,190.5855,5254.0
2019-10-16 11:10:00,221.81,221.95,221.8,221.84,3774.0,190.5597,190.68,190.5511,190.5855,3774.0
2019-10-16 11:15:00,221.86,221.88,221.42,221.43,5551.0,190.6027,190.6199,190.2247,190.2333,5551.0
2019-10-16 11:20:00,221.44,221.52,221.21,221.52,14874.0,190.2419,190.3106,190.0443,190.3106,14874.0
2019-10-16 11:25:00,221.52,221.63,221.33,221.52,13240.0,190.3106,190.4051,190.1474,190.3106,13240.0
2019-10-16 11:30:00,221.53,221.53,221.01,221.08,6657.0,190.3192,190.3192,189.8724,189.9326,6657.0
2019-10-16 11:35:00,221.15,221.15,220.79,220.85,14138.0,189.9927,189.9927,189.6834,189.735,14138.0
2019-10-16 11:40:00,220.9,220.92,220.75,220.8,6227.0,189.7779,189.7951,189.6491,189.692,6227.0
2019-10-16 11:45:00,220.82,221.43,220.8,221.4,39499.0,189.7092,190.2333,189.692,190.2075,39499.0
2019-10-16 11:50:00,221.41,221.57,221.36,221.39,3765.0,190.2161,190.3535,190.1731,190.1989,3765.0
2019-10-16 11:55:00,221.39,221.4,221.01,221.18,7105.0,190.1989,190.2075,189.8724,190.0185,7105.0
2019-10-16 12:00:00,221.12,221.47,221.05,221.05,7938.0,189.9669,190.2676,189.9068,189.9068,7938.0
2019-10-16 12:05:00,221.06,221.13,220.91,220.92,7372.0,189.9154,189.9755,189.7865,189.7951,7372.0
2019-10-16 12:10:00,220.93,220.93,220.55,220.66,7358.0,189.8037,189.8037,189.4773,189.5718,7358.0
2019-10-16 12:15:00,220.69,220.97,220.63,220.91,37123.0,189.5975,189.8381,189.546,189.7865,37123.0
2019-10-16 12:20:00,220.93,221.07,220.89,221.07,7235.0,189.8037,189.924,189.7694,189.924,7235.0
2019-10-16 12:25:00,221.02,221.08,220.99,220.99,2864.0,189.881,189.9326,189.8553,189.8553,2864.0
2019-10-16 12:30:00,220.95,221.07,220.8,221.06,16696.0,189.8209,189.924,189.692,189.9154,16696.0
2019-10-16 12:35:00,221.03,221.11,220.85,220.99,22176.0,189.8896,189.9584,189.735,189.8553,22176.0
2019-10-16 12:40:00,220.96,221.3,220.75,221.3,32883.0,189.8295,190.1216,189.6491,190.1216,32883.0
2019-10-16 12:45:00,221.27,221.45,221.22,221.37,9693.0,190.0958,190.2505,190.0529,190.1817,9693.0
2019-10-16 12:50:00,221.43,221.43,221.27,221.28,5655.0,190.2333,190.2333,190.0958,190.1044,5655.0
2019-10-16 12:55:00,221.31,221.35,221.24,221.31,3170.0,190.1302,190.1645,190.07,190.1302,3170.0
2019-10-16 13:00:00,221.28,221.47,221.27,221.33,6179.0,190.1044,190.2676,190.0958,190.1474,6179.0
2019-10-16 13:05:00,221.3,221.34,221.27,221.3,3267.0,190.1216,190.156,190.0958,190.1216,3267.0
2019-10-16 13:10:00,221.27,221.28,221.17,221.27,3217.0,190.0958,190.1044,190.0099,190.0958,3217.0
2019-10-16 13:15:00,221.29,221.33,221.24,221.27,4624.0,190.113,190.1474,190.07,190.0958,4624.0
2019-10-16 13:20:00,221.27,221.27,221.16,221.25,3252.0,190.0958,190.0958,190.0013,190.0786,3252.0
2019-10-16 13:25:00,221.26,221.7,221.26,221.48,39710.0,190.0872,190.4652,190.0872,190.2762,39710.0
2019-10-16 13:30:00,221.49,221.75,221.49,221.74,8675.0,190.2848,190.5082,190.2848,190.4996,8675.0
2019-10-16 13:35:00,221.73,221.77,221.53,221.62,4247.0,190.491,190.5254,190.3192,190.3965,4247.0
2019-10-16 13:40:00,221.65,221.69,221.45,221.54,6271.0,190.4223,190.4566,190.2505,190.3278,6271.0
2019-10-16 13:45:00,221.51,221.51,221.4,221.46,4643.0,190.302,190.302,190.2075,190.259,4643.0
2019-10-16 13:50:00,221.48,221.54,221.31,221.31,6762.0,190.2762,190.3278,190.1302,190.1302,6762.0
2019-10-16 13:55:00,221.34,221.34,221.1,221.12,6468.0,190.156,190.156,189.9498,189.9669,6468.0
2019-10-16 14:00:00,221.09,221.22,220.99,221.12,5842.0,189.9412,190.0529,189.8553,189.9669,5842.0
2019-10-16 14:05:00,221.06,221.13,220.9,221.02,6634.0,189.9154,189.9755,189.7779,189.881,6634.0
2019-10-16 14:10:00,220.99,221.12,220.87,220.89,3344.0,189.8553,189.9669,189.7522,189.7694,3344.0
2019-10-16 14:15:00,220.98,221.28,220.93,221.22,8007.0,189.8467,190.1044,189.8037,190.0529,8007.0
2019-10-16 14:20:00,221.13,221.17,221.08,221.09,4247.0,189.9755,190.0099,189.9326,189.9412,4247.0
2019-10-16 14:25:00,221.11,221.15,220.98,221.04,6168.0,189.9584,189.9927,189.8467,189.8982,6168.0
2019-10-16 14:30:00,221.05,221.38,221.05,221.38,3521.0,189.9068,190.1903,189.9068,190.1903,3521.0
2019-10-16 14:35:00,221.39,221.46,221.34,221.41,5819.0,190.1989,190.259,190.156,190.2161,5819.0
2019-10-16 14:40:00,221.43,221.55,221.41,221.44,5076.0,190.2333,190.3364,190.2161,190.2419,5076.0
2019-10-16 14:45:00,221.41,221.41,221.22,221.33,8446.0,190.2161,190.2161,190.0529,190.1474,8446.0
2019-10-16 14:50:00,221.34,221.51,221.32,221.47,7081.0,190.156,190.302,190.1388,190.2676,7081.0
2019-10-16 14:55:00,221.42,221.43,221.34,221.34,5186.0,190.2247,190.2333,190.156,190.156,5186.0
2019-10-16 15:00:00,221.38,221.42,221.24,221.27,8866.0,190.1903,190.2247,190.07,190.0958,8866.0
2019-10-16 15:05:00,221.26,221.4,221.23,221.24,7277.0,190.0872,190.2075,190.0615,190.07,7277.0
2019-10-16 15:10:00,221.24,221.32,221.08,221.28,10074.0,190.07,190.1388,189.9326,190.1044,10074.0
2019-10-16 15:15:00,221.25,221.25,221.07,221.2,9144.0,190.0786,190.0786,189.924,190.0357,9144.0
2019-10-16 15:20:00,221.19,221.44,221.19,221.35,8481.0,190.0271,190.2419,190.0271,190.1645,8481.0
2019-10-16 15:25:00,221.36,221.55,221.32,221.49,8051.0,190.1731,190.3364,190.1388,190.2848,8051.0
2019-10-16 15:30:00,221.42,221.6,221.42,221.57,8865.0,190.2247,190.3793,190.2247,190.3535,8865.0
2019-10-16 15:35:00,221.63,221.89,221.59,221.85,9225.0,190.4051,190.6285,190.3707,190.5941,9225.0
2019-10-16 15:40:00,221.79,221.85,221.6,221.6,8677.0,190.5426,190.5941,190.3793,190.3793,8677.0
2019-10-16 15:45:00,221.6,222.1,221.56,221.97,22476.0,190.3793,190.8089,190.345,190.6972,22476.0
2019-10-16 15:50:00,221.97,222.07,221.84,222.04,28218.0,190.6972,190.7831,190.5855,190.7573,28218.0
2019-10-16 15:55:00,222.07,222.07,221.82,221.93,63893.0,190.7831,190.7831,190.5683,190.6628,63893.0
2019-10-17 09:30:00,224.1,224.86,223.46,224.63,40145.0,192.5271,193.18,191.9773,192.9824,40145.0
2019-10-17 09:35:00,224.58,224.7,223.67,223.98,12308.0,192.9395,193.0426,192.1577,192.424,12308.0
2019-10-17 09:40:00,224.08,224.33,223.96,224.14,8796.0,192.5099,192.7247,192.4068,192.5615,8796.0
2019-10-17 09:45:00,224.2,224.38,224.05,224.34,11234.0,192.613,192.7677,192.4841,192.7333,11234.0
2019-10-17 09:50:00,224.37,224.62,223.97,224.62,10997.0,192.7591,192.9738,192.4154,192.9738,10997.0
2019-10-17 09:55:00,224.67,225.63,224.65,225.61,13449.0,193.0168,193.8415,192.9996,193.8244,13449.0
2019-10-17 10:00:00,225.43,225.52,224.77,224.85,4683.0,193.6697,193.747,193.1027,193.1714,4683.0
2019-10-17 10:05:00,224.72,224.73,224.14,224.17,7659.0,193.0598,193.0683,192.5615,192.5872,7659.0
2019-10-17 10:10:00,224.23,224.37,223.98,223.99,10601.0,192.6388,192.7591,192.424,192.4326,10601.0
2019-10-17 10:15:00,224.0,224.45,223.99,224.34,9962.0,192.4412,192.8278,192.4326,192.7333,9962.0
2019-10-17 10:20:00,224.47,224.47,224.11,224.19,3450.0,192.845,192.845,192.5357,192.6044,3450.0
2019-10-17 10:25:00,224.19,224.32,224.09,224.23,4070.0,192.6044,192.7161,192.5185,192.6388,4070.0
2019-10-17 10:30:00,224.23,224.31,224.11,224.17,5467.0,192.6388,192.7075,192.5357,192.5872,5467.0
2019-10-17 10:35:00,224.19,224.36,224.08,224.28,8867.0,192.6044,192.7505,192.5099,192.6817,8867.0
2019-10-17 10:40:00,224.3,224.51,224.3,224.46,5010.0,192.6989,192.8793,192.6989,192.8364,5010.0
2019-10-17 10:45:00,224.49,224.55,224.14,224.25,5178.0,192.8622,192.9137,192.5615,192.656,5178.0
2019-10-17 10:50:00,224.19,224.56,224.19,224.34,10147.0,192.6044,192.9223,192.6044,192.7333,10147.0
2019-10-17 10:55:00,224.34,224.86,224.3,224.78,6300.0,192.7333,193.18,192.6989,193.1113,6300.0
2019-10-17 11:00:00,224.89,224.9,224.48,224.79,5260.0,193.2058,193.2144,192.8536,193.1199,5260.0
2019-10-17 11:05:00,224.79,224.94,224.63,224.64,5780.0,193.1199,193.2488,192.9824,192.991,5780.0
2019-10-17 11:10:00,224.65,225.21,224.64,225.21,2783.0,192.9996,193.4807,192.991,193.4807,2783.0
2019-10-17 11:15:00,225.27,225.38,225.25,225.31,5019.0,193.5323,193.6268,193.5151,193.5666,5019.0
2019-10-17 11:20:00,225.32,225.62,225.32,225.56,6741.0,193.5752,193.833,193.5752,193.7814,6741.0
2019-10-17 11:25:00,225.69,225.72,225.48,225.52,4642.0,193.8931,193.9189,193.7127,193.747,4642.0
2019-10-17 11:30:00,225.5,225.54,225.25,225.26,11007.0,193.7299,193.7642,193.5151,193.5237,11007.0
2019-10-17 11:35:00,225.26,225.57,225.2,225.56,8922.0,193.5237,193.79,193.4721,193.7814,8922.0
2019-10-17 11:40:00,225.56,225.72,225.54,225.69,9486.0,193.7814,193.9189,193.7642,193.8931,9486.0
2019-10-17 11:45:00,225.72,225.75,225.56,225.63,6540.0,193.9189,193.9446,193.7814,193.8415,6540.0
2019-10-17 11:50:00,225.66,225.83,225.47,225.52,11537.0,193.8673,194.0134,193.7041,193.747,11537.0
2019-10-17 11:55:00,225.53,225.75,225.48,225.74,5919.0,193.7556,193.9446,193.7127,193.936,5919.0
2019-10-17 12:00:00,225.74,225.81,225.67,225.8,5263.0,193.936,193.9962,193.8759,193.9876,5263.0
2019-10-17 12:05:00,225.83,226.0,225.83,226.0,4954.0,194.0134,194.1594,194.0134,194.1594,4954.0
2019-10-17 12:10:00,225.99,226.12,225.98,226.09,4271.0,194.1508,194.2625,194.1422,194.2367,4271.0
2019-10-17 12:15:00,226.16,226.16,225.99,226.03,5333.0,194.2969,194.2969,194.1508,194.1852,5333.0
2019-10-17 12:20:00,226.05,226.06,225.96,226.06,4288.0,194.2024,194.211,194.1251,194.211,4288.0
2019-10-17 12:25:00,226.09,226.13,225.97,226.01,18728.0,194.2367,194.2711,194.1336,194.168,18728.0
2019-10-17 12:30:00,226.01,226.07,225.96,226.07,2954.0,194.168,194.2196,194.1251,194.2196,2954.0
2019-10-17 12:35:00,226.06,226.16,226.02,226.09,3136.0,194.211,194.2969,194.1766,194.2367,3136.0
2019-10-17 12:40:00,226.08,226.1,225.99,226.02,3645.0,194.2281,194.2453,194.1508,194.1766,3645.0
2019-10-17 12:45:00,226.05,226.16,226.05,226.14,5490.0,194.2024,194.2969,194.2024,194.2797,5490.0
2019-10-17 12:50:00,226.16,226.75,226.15,226.73,23802.0,194.2969,194.8038,194.2883,194.7866,23802.0
2019-10-17 12:55:00,226.8,227.15,226.8,226.81,18890.0,194.8467,195.1474,194.8467,194.8553,18890.0
2019-10-17 13:00:00,226.8,226.82,226.62,226.81,12499.0,194.8467,194.8639,194.6921,194.8553,12499.0
2019-10-17 13:05:00,226.75,226.77,226.59,226.62,3019.0,194.8038,194.8209,194.6663,194.6921,3019.0
2019-10-17 13:10:00,226.62,226.85,226.55,226.69,7695.0,194.6921,194.8897,194.6319,194.7522,7695.0
2019-10-17 13:15:00,226.66,226.95,226.66,226.81,3828.0,194.7264,194.9756,194.7264,194.8553,3828.0
2019-10-17 13:20:00,226.81,226.92,226.66,226.67,5255.0,194.8553,194.9498,194.7264,194.735,5255.0
2019-10-17 13:25:00,226.7,226.7,226.59,226.64,1898.0,194.7608,194.7608,194.6663,194.7092,1898.0
2019-10-17 13:30:00,226.69,226.75,226.57,226.59,4590.0,194.7522,194.8038,194.6491,194.6663,4590.0
2019-10-17 13:35:00,226.63,226.68,226.46,226.5,3378.0,194.7007,194.7436,194.5546,194.589,3378.0
2019-10-17 13:40:00,226.48,226.58,226.31,226.36,9868.0,194.5718,194.6577,194.4257,194.4687,9868.0
2019-10-17 13:45:00,226.28,226.39,226.27,226.38,4695.0,194.4,194.4945,194.3914,194.4859,4695.0
2019-10-17 13:50:00,226.38,226.56,226.37,226.43,4169.0,194.4859,194.6405,194.4773,194.5288,4169.0
2019-10-17 13:55:00,226.43,226.46,226.27,226.3,7020.0,194.5288,194.5546,194.3914,194.4172,7020.0
2019-10-17 14:00:00,226.31,226.36,225.91,225.92,6749.0,194.4257,194.4687,194.0821,194.0907,6749.0
2019-10-17 14:05:00,226.03,226.39,226.02,226.39,5538.0,194.1852,194.4945,194.1766,194.4945,5538.0
2019-10-17 14:10:00,226.33,226.56,226.23,226.56,4618.0,194.4429,194.6405,194.357,194.6405,4618.0
2019-10-17 14:15:00,226.57,226.57,226.35,226.4,4922.0,194.6491,194.6491,194.4601,194.5031,4922.0
2019-10-17 14:20:00,226.36,226.39,226.26,226.27,3642.0,194.4687,194.4945,194.3828,194.3914,3642.0
2019-10-17 14:25:00,226.27,226.39,226.27,226.39,3075.0,194.3914,194.4945,194.3914,194.4945,3075.0
2019-10-17 14:30:00,226.4,226.41,226.23,226.29,6543.0,194.5031,194.5117,194.357,194.4086,6543.0
2019-10-17 14:35:00,226.25,226.39,226.22,226.29,3224.0,194.3742,194.4945,194.3484,194.4086,3224.0
2019-10-17 14:40:00,226.28,226.36,226.26,226.29,3944.0,194.4,194.4687,194.3828,194.4086,3944.0
2019-10-17 14:45:00,226.28,226.44,226.28,226.41,2823.0,194.4,194.5374,194.4,194.5117,2823.0
2019-10-17 14:50:00,226.43,226.61,226.37,226.46,8599.0,194.5288,194.6835,194.4773,194.5546,8599.0
2019-10-17 14:55:00,226.43,226.43,226.26,226.26,7733.0,194.5288,194.5288,194.3828,194.3828,7733.0
2019-10-17 15:00:00,226.26,226.57,226.26,226.45,5179.0,194.3828,194.6491,194.3828,194.546,5179.0
2019-10-17 15:05:00,226.48,226.6,226.41,226.53,9162.0,194.5718,194.6749,194.5117,194.6147,9162.0
2019-10-17 15:10:00,226.47,226.66,226.43,226.54,5540.0,194.5632,194.7264,194.5288,194.6233,5540.0
2019-10-17 15:15:00,226.57,226.57,226.45,226.48,5373.0,194.6491,194.6491,194.546,194.5718,5373.0
2019-10-17 15:20:00,226.48,226.48,226.35,226.39,4700.0,194.5718,194.5718,194.4601,194.4945,4700.0
2019-10-17 15:25:00,226.38,226.49,226.26,226.27,15255.0,194.4859,194.5804,194.3828,194.3914,15255.0
2019-10-17 15:30:00,226.27,226.28,225.84,225.89,28840.0,194.3914,194.4,194.022,194.0649,28840.0
2019-10-17 15:35:00,225.87,226.1,225.82,226.06,8061.0,194.0477,194.2453,194.0048,194.211,8061.0
2019-10-17 15:40:00,226.07,226.11,225.92,226.04,9678.0,194.2196,194.2539,194.0907,194.1938,9678.0
2019-10-17 15:45:00,226.02,226.3,226.0,226.24,15246.0,194.1766,194.4172,194.1594,194.3656,15246.0
2019-10-17 15:50:00,226.18,226.37,226.09,226.25,16173.0,194.3141,194.4773,194.2367,194.3742,16173.0
2019-10-17 15:55:00,226.23,226.23,225.8,225.93,63178.0,194.357,194.357,193.9876,194.0993,63178.0
2019-10-18 09:30:00,225.95,226.45,225.85,226.09,162008.0,194.1165,194.546,194.0305,194.2367,162008.0
2019-10-18 09:35:00,226.14,227.15,226.02,226.46,7308.0,194.2797,195.1474,194.1766,194.5546,7308.0
2019-10-18 09:40:00,226.54,227.1,226.54,227.04,4389.0,194.6233,195.1044,194.6233,195.0529,4389.0
2019-10-18 09:45:00,227.03,227.15,226.68,226.96,8365.0,195.0443,195.1474,194.7436,194.9842,8365.0
2019-10-18 09:50:00,226.96,227.1,226.67,226.72,8803.0,194.9842,195.1044,194.735,194.778,8803.0
2019-10-18 09:55:00,226.86,228.24,226.67,227.93,86755.0,194.8983,196.0838,194.735,195.8175,86755.0
2019-10-18 10:00:00,227.84,228.3,227.66,227.66,18271.0,195.7402,196.1354,195.5855,195.5855,18271.0
2019-10-18 10:05:00,227.55,227.56,227.02,227.12,5785.0,195.491,195.4996,195.0357,195.1216,5785.0
2019-10-18 10:10:00,227.22,227.47,227.01,227.37,7409.0,195.2075,195.4223,195.0271,195.3364,7409.0
2019-10-18 10:15:00,227.41,228.33,227.29,228.21,9501.0,195.3708,196.1611,195.2677,196.0581,9501.0
2019-10-18 10:20:00,228.32,228.71,228.23,228.45,8561.0,196.1526,196.4876,196.0752,196.2642,8561.0
2019-10-18 10:25:00,228.43,228.68,228.27,228.56,6982.0,196.2471,196.4618,196.1096,196.3587,6982.0
2019-10-18 10:30:00,228.47,228.47,228.27,228.34,8588.0,196.2814,196.2814,196.1096,196.1697,8588.0
2019-10-18 10:35:00,228.27,228.54,227.96,228.54,9893.0,196.1096,196.3416,195.8433,196.3416,9893.0
2019-10-18 10:40:00,228.46,228.48,228.11,228.33,6895.0,196.2728,196.29,195.9721,196.1611,6895.0
2019-10-18 10:45:00,228.29,228.45,228.14,228.38,4684.0,196.1268,196.2642,195.9979,196.2041,4684.0
2019-10-18 10:50:00,228.38,229.11,227.76,228.2,114760.0,196.2041,196.8313,195.6715,196.0495,114760.0
2019-10-18 10:55:00,228.12,228.24,228.0,228.0,8173.0,195.9807,196.0838,195.8776,195.8776,8173.0
2019-10-18 11:00:00,227.93,228.14,227.93,228.09,6892.0,195.8175,195.9979,195.8175,195.955,6892.0
2019-10-18 11:05:00,228.03,228.63,228.03,228.25,7736.0,195.9034,196.4189,195.9034,196.0924,7736.0
2019-10-18 11:10:00,228.25,228.42,228.13,228.15,7127.0,196.0924,196.2385,195.9893,196.0065,7127.0
2019-10-18 11:15:00,228.25,228.38,228.15,228.15,4209.0,196.0924,196.2041,196.0065,196.0065,4209.0
2019-10-18 11:20:00,228.18,228.53,228.08,228.33,4313.0,196.0323,196.333,195.9464,196.1611,4313.0
2019-10-18 11:25:00,228.4,228.48,228.35,228.41,3573.0,196.2213,196.29,196.1783,196.2299,3573.0
2019-10-18 11:30:00,228.44,228.45,227.97,228.03,8100.0,196.2557,196.2642,195.8519,195.9034,8100.0
2019-10-18 11:35:00,228.08,228.36,227.88,228.33,10782.0,195.9464,196.1869,195.7745,196.1611,10782.0
2019-10-18 11:40:00,228.28,228.31,228.16,228.29,3297.0,196.1182,196.144,196.0151,196.1268,3297.0
2019-10-18 11:45:00,228.23,228.26,227.94,227.94,6436.0,196.0752,196.101,195.8261,195.8261,6436.0
2019-10-18 11:50:00,227.9,228.25,227.88,228.18,5772.0,195.7917,196.0924,195.7745,196.0323,5772.0
2019-10-18 11:55:00,228.2,228.28,228.08,228.13,3362.0,196.0495,196.1182,195.9464,195.9893,3362.0
2019-10-18 12:00:00,228.1,228.1,227.77,227.8,2996.0,195.9636,195.9636,195.68,195.7058,2996.0
2019-10-18 12:05:00,227.85,228.03,227.85,227.9,4026.0,195.7488,195.9034,195.7488,195.7917,4026.0
2019-10-18 12:10:00,227.95,228.3,227.95,228.15,5321.0,195.8347,196.1354,195.8347,196.0065,5321.0
2019-10-18 12:15:00,228.17,228.17,227.84,228.13,6127.0,196.0237,196.0237,195.7402,195.9893,6127.0
2019-10-18 12:20:00,228.12,228.24,228.01,228.08,7596.0,195.9807,196.0838,195.8862,195.9464,7596.0
2019-10-18 12:25:00,228.04,228.35,228.04,228.34,5085.0,195.912,196.1783,195.912,196.1697,5085.0
2019-10-18 12:30:00,228.31,228.39,228.16,228.39,5556.0,196.144,196.2127,196.0151,196.2127,5556.0
2019-10-18 12:35:00,228.4,228.52,228.29,228.34,8581.0,196.2213,196.3244,196.1268,196.1697,8581.0
2019-10-18 12:40:00,228.33,228.36,228.18,228.32,21243.0,196.1611,196.1869,196.0323,196.1526,21243.0
2019-10-18 12:45:00,228.29,228.31,228.09,228.11,6055.0,196.1268,196.144,195.955,195.9721,6055.0
2019-10-18 12:50:00,228.14,228.18,228.07,228.1,3300.0,195.9979,196.0323,195.9378,195.9636,3300.0
2019-10-18 12:55:00,228.1,228.31,228.04,228.2,6054.0,195.9636,196.144,195.912,196.0495,6054.0
2019-10-18 13:00:00,228.21,228.21,228.03,228.1,2527.0,196.0581,196.0581,195.9034,195.9636,2527.0
2019-10-18 13:05:00,228.09,228.17,228.08,228.08,3407.0,195.955,196.0237,195.9464,195.9464,3407.0
2019-10-18 13:10:00,228.08,228.28,228.06,228.28,3987.0,195.9464,196.1182,195.9292,196.1182,3987.0
2019-10-18 13:15:00,228.31,228.57,228.21,228.57,4862.0,196.144,196.3673,196.0581,196.3673,4862.0
2019-10-18 13:20:00,228.62,228.86,228.44,228.81,9146.0,196.4103,196.6165,196.2557,196.5735,9146.0
2019-10-18 13:25:00,228.77,228.77,228.52,228.54,3954.0,196.5392,196.5392,196.3244,196.3416,3954.0
2019-10-18 13:30:00,228.5,228.5,228.4,228.5,2056.0,196.3072,196.3072,196.2213,196.3072,2056.0
2019-10-18 13:35:00,228.47,228.51,228.42,228.43,4604.0,196.2814,196.3158,196.2385,196.2471,4604.0
2019-10-18 13:40:00,228.41,228.62,228.39,228.56,5072.0,196.2299,196.4103,196.2127,196.3587,5072.0
2019-10-18 13:45:00,228.6,228.93,228.6,228.82,9254.0,196.3931,196.6766,196.3931,196.5821,9254.0
2019-10-18 13:50:00,228.84,228.85,228.65,228.79,5438.0,196.5993,196.6079,196.4361,196.5563,5438.0
2019-10-18 13:55:00,228.8,229.02,228.79,229.02,3851.0,196.5649,196.7539,196.5563,196.7539,3851.0
2019-10-18 14:00:00,229.02,229.08,228.72,228.74,3882.0,196.7539,196.8055,196.4962,196.5134,3882.0
2019-10-18 14:05:00,228.76,228.81,228.71,228.81,3286.0,196.5306,196.5735,196.4876,196.5735,3286.0
2019-10-18 14:10:00,228.79,229.17,228.75,229.16,5346.0,196.5563,196.8828,196.522,196.8742,5346.0
2019-10-18 14:15:00,229.2,229.22,229.04,229.16,1841.0,196.9086,196.9258,196.7711,196.8742,1841.0
2019-10-18 14:20:00,229.21,229.3,229.09,229.21,3939.0,196.9172,196.9945,196.8141,196.9172,3939.0
2019-10-18 14:25:00,229.19,229.3,229.12,229.25,4482.0,196.9,196.9945,196.8398,196.9515,4482.0
2019-10-18 14:30:00,229.33,229.38,229.28,229.36,4594.0,197.0203,197.0632,196.9773,197.046,4594.0
2019-10-18 14:35:00,229.35,229.59,229.25,229.45,12501.0,197.0374,197.2436,196.9515,197.1234,12501.0
2019-10-18 14:40:00,229.49,229.5,229.26,229.35,9497.0,197.1577,197.1663,196.9601,197.0374,9497.0
2019-10-18 14:45:00,229.34,229.48,229.3,229.38,5988.0,197.0289,197.1491,196.9945,197.0632,5988.0
2019-10-18 14:50:00,229.34,229.46,229.26,229.36,2745.0,197.0289,197.1319,196.9601,197.046,2745.0
2019-10-18 14:55:00,229.37,229.44,229.3,229.42,6792.0,197.0546,197.1148,196.9945,197.0976,6792.0
2019-10-18 15:00:00,229.39,229.5,229.38,229.45,7574.0,197.0718,197.1663,197.0632,197.1234,7574.0
2019-10-18 15:05:00,229.46,229.54,229.36,229.44,8007.0,197.1319,197.2007,197.046,197.1148,8007.0
2019-10-18 15:10:00,229.45,229.55,229.39,229.55,10196.0,197.1234,197.2093,197.0718,197.2093,10196.0
2019-10-18 15:15:00,229.5,229.55,229.41,229.46,5351.0,197.1663,197.2093,197.089,197.1319,5351.0
2019-10-18 15:20:00,229.47,229.55,229.42,229.53,6919.0,197.1405,197.2093,197.0976,197.1921,6919.0
2019-10-18 15:25:00,229.47,229.49,229.26,229.33,10159.0,197.1405,197.1577,196.9601,197.0203,10159.0
2019-10-18 15:30:00,229.38,229.55,229.35,229.5,8492.0,197.0632,197.2093,197.0374,197.1663,8492.0
2019-10-18 15:35:00,229.49,229.6,229.4,229.54,16420.0,197.1577,197.2522,197.0804,197.2007,16420.0
2019-10-18 15:40:00,229.53,229.59,229.46,229.51,14344.0,197.1921,197.2436,197.1319,197.1749,14344.0
2019-10-18 15:45:00,229.52,229.52,229.33,229.36,14517.0,197.1835,197.1835,197.0203,197.046,14517.0
2019-10-18 15:50:00,229.38,229.49,229.3,229.49,22263.0,197.0632,197.1577,196.9945,197.1577,22263.0
2019-10-18 15:55:00,229.44,229.51,229.07,229.09,89009.0,197.1148,197.1749,196.7969,196.8141,89009.0
2019-10-21 09:30:00,229.24,229.47,228.05,228.65,22085.0,196.9429,197.1405,195.9206,196.4361,22085.0
2019-10-21 09:35:00,228.58,228.58,226.87,227.03,9082.0,196.3759,196.3759,194.9068,195.0443,9082.0
2019-10-21 09:40:00,227.19,227.25,226.7,227.06,7308.0,195.1818,195.2333,194.7608,195.0701,7308.0
2019-10-21 09:45:00,227.17,227.38,226.93,227.38,6472.0,195.1646,195.345,194.9584,195.345,6472.0
2019-10-21 09:50:00,227.39,227.39,226.97,227.09,7495.0,195.3536,195.3536,194.9928,195.0958,7495.0
2019-10-21 09:55:00,227.15,227.69,227.15,227.47,5305.0,195.1474,195.6113,195.1474,195.4223,5305.0
2019-10-21 10:00:00,227.58,228.39,227.58,228.39,11395.0,195.5168,196.2127,195.5168,196.2127,11395.0
2019-10-21 10:05:00,228.27,229.09,228.25,228.96,10952.0,196.1096,196.8141,196.0924,196.7024,10952.0
2019-10-21 10:10:00,228.97,229.45,228.95,229.01,7100.0,196.711,197.1234,196.6938,196.7453,7100.0
2019-10-21 10:15:00,228.95,229.2,228.71,229.15,5253.0,196.6938,196.9086,196.4876,196.8656,5253.0
2019-10-21 10:20:00,229.12,229.21,229.06,229.19,4334.0,196.8398,196.9172,196.7883,196.9,4334.0
2019-10-21 10:25:00,229.11,229.51,229.09,229.39,6272.0,196.8313,197.1749,196.8141,197.0718,6272.0
2019-10-21 10:30:00,229.39,229.59,229.22,229.22,12240.0,197.0718,197.2436,196.9258,196.9258,12240.0
2019-10-21 10:35:00,229.18,229.24,229.09,229.11,6918.0,196.8914,196.9429,196.8141,196.8313,6918.0
2019-10-21 10:40:00,229.19,229.29,229.0,229.14,6399.0,196.9,196.9859,196.7368,196.857,6399.0
2019-10-21 10:45:00,229.13,229.14,228.8,228.81,6381.0,196.8484,196.857,196.5649,196.5735,6381.0
2019-10-21 10:50:00,228.92,228.92,228.49,228.55,7235.0,196.668,196.668,196.2986,196.3502,7235.0
2019-10-21 10:55:00,228.51,228.79,228.5,228.79,12881.0,196.3158,196.5563,196.3072,196.5563,12881.0
2019-10-21 11:00:00,228.85,228.85,228.36,228.4,5315.0,196.6079,196.6079,196.1869,196.2213,5315.0
2019-10-21 11:05:00,228.38,228.64,228.11,228.56,13124.0,196.2041,196.4275,195.9721,196.3587,13124.0
2019-10-21 11:10:00,228.51,228.68,228.44,228.48,4168.0,196.3158,196.4618,196.2557,196.29,4168.0
2019-10-21 11:15:00,228.46,228.46,228.16,228.31,5688.0,196.2728,196.2728,196.0151,196.144,5688.0
2019-10-21 11:20:00,228.27,228.38,228.21,228.34,4118.0,196.1096,196.2041,196.0581,196.1697,4118.0
2019-10-21 11:25:00,228.35,228.37,228.05,228.09,4399.0,196.1783,196.1955,195.9206,195.955,4399.0
2019-10-21 11:30:00,228.07,228.19,227.96,227.97,4325.0,195.9378,196.0409,195.8433,195.8519,4325.0
2019-10-21 11:35:00,228.0,228.03,227.57,227.62,5917.0,195.8776,195.9034,195.5082,195.5512,5917.0
2019-10-21 11:40:00,227.65,227.65,227.51,227.58,4245.0,195.577,195.577,195.4567,195.5168,4245.0
2019-10-21 11:45:00,227.56,227.72,227.45,227.65,6761.0,195.4996,195.6371,195.4051,195.577,6761.0
2019-10-21 11:50:00,227.64,227.91,227.62,227.72,4309.0,195.5684,195.8003,195.5512,195.6371,4309.0
2019-10-21 11:55:00,227.76,227.87,227.72,227.79,17641.0,195.6715,195.766,195.6371,195.6972,17641.0
2019-10-21 12:00:00,227.81,227.81,227.55,227.59,4603.0,195.7144,195.7144,195.491,195.5254,4603.0
2019-10-21 12:05:00,227.61,227.66,227.44,227.46,3162.0,195.5426,195.5855,195.3965,195.4137,3162.0
2019-10-21 12:10:00,227.43,227.6,227.3,227.6,5231.0,195.3879,195.534,195.2763,195.534,5231.0
2019-10-21 12:15:00,227.59,227.63,227.51,227.54,5398.0,195.5254,195.5598,195.4567,195.4825,5398.0
2019-10-21 12:20:00,227.54,227.6,227.47,227.56,5428.0,195.4825,195.534,195.4223,195.4996,5428.0
2019-10-21 12:25:00,227.55,227.65,227.35,227.42,5980.0,195.491,195.577,195.3192,195.3794,5980.0
2019-10-21 12:30:00,227.39,227.66,227.34,227.66,2783.0,195.3536,195.5855,195.3106,195.5855,2783.0
2019-10-21 12:35:00,227.66,227.72,227.5,227.67,18993.0,195.5855,195.6371,195.4481,195.5941,18993.0
2019-10-21 12:40:00,227.68,227.84,227.57,227.68,4976.0,195.6027,195.7402,195.5082,195.6027,4976.0
2019-10-21 12:45:00,227.68,227.78,227.67,227.78,5150.0,195.6027,195.6886,195.5941,195.6886,5150.0
2019-10-21 12:50:00,227.77,227.92,227.69,227.87,2220.0,195.68,195.8089,195.6113,195.766,2220.0
2019-10-21 12:55:00,227.84,227.89,227.73,227.74,2100.0,195.7402,195.7831,195.6457,195.6543,2100.0
2019-10-21 13:00:00,227.76,227.98,227.76,227.98,3422.0,195.6715,195.8605,195.6715,195.8605,3422.0
2019-10-21 13:05:00,228.01,228.22,228.01,228.15,5552.0,195.8862,196.0666,195.8862,196.0065,5552.0
2019-10-21 13:10:00,228.18,228.48,228.18,228.48,3861.0,196.0323,196.29,196.0323,196.29,3861.0
2019-10-21 13:15:00,228.45,228.56,228.39,228.48,3500.0,196.2642,196.3587,196.2127,196.29,3500.0
2019-10-21 13:20:00,228.49,228.64,228.45,228.64,3263.0,196.2986,196.4275,196.2642,196.4275,3263.0
2019-10-21 13:25:00,228.65,228.93,228.65,228.83,4859.0,196.4361,196.6766,196.4361,196.5907,4859.0
2019-10-21 13:30:00,228.77,228.77,228.54,228.54,4587.0,196.5392,196.5392,196.3416,196.3416,4587.0
2019-10-21 13:35:00,228.49,228.55,228.18,228.19,13741.0,196.2986,196.3502,196.0323,196.0409,13741.0
2019-10-21 13:40:00,228.17,228.24,228.04,228.12,12621.0,196.0237,196.0838,195.912,195.9807,12621.0
2019-10-21 13:45:00,228.09,228.29,228.06,228.18,5534.0,195.955,196.1268,195.9292,196.0323,5534.0
2019-10-21 13:50:00,228.2,228.38,228.08,228.38,3524.0,196.0495,196.2041,195.9464,196.2041,3524.0
2019-10-21 13:55:00,228.28,228.28,228.18,228.28,2376.0,196.1182,196.1182,196.0323,196.1182,2376.0
2019-10-21 14:00:00,228.34,228.59,228.3,228.56,5198.0,196.1697,196.3845,196.1354,196.3587,5198.0
2019-10-21 14:05:00,228.58,228.9,228.55,228.9,3773.0,196.3759,196.6508,196.3502,196.6508,3773.0
2019-10-21 14:10:00,228.93,229.02,228.8,228.96,8211.0,196.6766,196.7539,196.5649,196.7024,8211.0
2019-10-21 14:15:00,229.0,229.26,228.98,229.15,5360.0,196.7368,196.9601,196.7196,196.8656,5360.0
2019-10-21 14:20:00,229.23,229.24,229.01,229.09,4788.0,196.9344,196.9429,196.7453,196.8141,4788.0
2019-10-21 14:25:00,229.09,229.16,229.07,229.09,3404.0,196.8141,196.8742,196.7969,196.8141,3404.0
2019-10-21 14:30:00,229.11,229.27,229.1,229.19,6539.0,196.8313,196.9687,196.8227,196.9,6539.0
2019-10-21 14:35:00,229.13,229.18,229.1,229.15,3730.0,196.8484,196.8914,196.8227,196.8656,3730.0
2019-10-21 14:40:00,229.1,229.3,229.1,229.14,6002.0,196.8227,196.9945,196.8227,196.857,6002.0
2019-10-21 14:45:00,229.18,229.27,229.1,229.22,4900.0,196.8914,196.9687,196.8227,196.9258,4900.0
2019-10-21 14:50:00,229.22,229.3,229.11,229.16,3142.0,196.9258,196.9945,196.8313,196.8742,3142.0
2019-10-21 14:55:00,229.14,229.27,229.12,229.18,3954.0,196.857,196.9687,196.8398,196.8914,3954.0
2019-10-21 15:00:00,229.14,229.32,229.13,229.22,7596.0,196.857,197.0117,196.8484,196.9258,7596.0
2019-10-21 15:05:00,229.22,229.34,229.14,229.18,10288.0,196.9258,197.0289,196.857,196.8914,10288.0
2019-10-21 15:10:00,229.2,229.3,229.2,229.29,3848.0,196.9086,196.9945,196.9086,196.9859,3848.0
2019-10-21 15:15:00,229.31,229.31,229.03,229.07,7640.0,197.0031,197.0031,196.7625,196.7969,7640.0
2019-10-21 15:20:00,229.09,229.11,229.03,229.03,5347.0,196.8141,196.8313,196.7625,196.7625,5347.0
2019-10-21 15:25:00,229.04,229.26,229.02,229.18,11511.0,196.7711,196.9601,196.7539,196.8914,11511.0
2019-10-21 15:30:00,229.19,229.22,229.0,229.07,8950.0,196.9,196.9258,196.7368,196.7969,8950.0
2019-10-21 15:35:00,229.14,229.17,229.03,229.17,9773.0,196.857,196.8828,196.7625,196.8828,9773.0
2019-10-21 15:40:00,229.19,229.3,229.13,229.28,14244.0,196.9,196.9945,196.8484,196.9773,14244.0
2019-10-21 15:45:00,229.3,229.56,229.17,229.3,50533.0,196.9945,197.2179,196.8828,196.9945,50533.0
2019-10-21 15:50:00,229.32,229.33,229.09,229.11,21391.0,197.0117,197.0203,196.8141,196.8313,21391.0
2019-10-21 15:55:00,229.15,229.52,229.08,229.3,79737.0,196.8656,197.1835,196.8055,196.9945,79737.0
2019-10-22 09:30:00,229.16,229.8,228.6,229.25,32233.0,196.8742,197.424,196.3931,196.9515,32233.0
2019-10-22 09:35:00,229.14,229.63,229.0,229.5,18654.0,196.857,197.278,196.7368,197.1663,18654.0
2019-10-22 09:40:00,229.45,229.79,229.16,229.5,37845.0,197.1234,197.4155,196.8742,197.1663,37845.0
2019-10-22 09:45:00,229.5,229.73,229.23,229.5,22186.0,197.1663,197.3639,196.9344,197.1663,22186.0
2019-10-22 09:50:00,229.5,229.96,229.5,229.9,5026.0,197.1663,197.5615,197.1663,197.51,5026.0
2019-10-22 09:55:00,229.98,230.81,229.84,230.69,11051.0,197.5787,198.2917,197.4584,198.1887,11051.0
2019-10-22 10:00:00,230.68,231.14,230.67,230.98,6657.0,198.1801,198.5753,198.1715,198.4378,6657.0
2019-10-22 10:05:00,230.92,231.21,230.77,230.89,8621.0,198.3863,198.6354,198.2574,198.3605,8621.0
2019-10-22 10:10:00,230.89,231.15,230.89,231.04,8204.0,198.3605,198.5838,198.3605,198.4893,8204.0
2019-10-22 10:15:00,231.05,231.05,230.07,230.07,11009.0,198.4979,198.4979,197.656,197.656,11009.0
2019-10-22 10:20:00,230.07,230.14,229.75,230.08,5613.0,197.656,197.7161,197.3811,197.6646,5613.0
2019-10-22 10:25:00,230.11,230.2,229.79,229.98,7447.0,197.6904,197.7677,197.4155,197.5787,7447.0
2019-10-22 10:30:00,229.97,230.04,229.48,229.49,6088.0,197.5701,197.6302,197.1491,197.1577,6088.0
2019-10-22 10:35:00,229.44,229.62,229.19,229.19,6619.0,197.1148,197.2694,196.9,196.9,6619.0
2019-10-22 10:40:00,229.2,229.3,228.92,229.04,11880.0,196.9086,196.9945,196.668,196.7711,11880.0
2019-10-22 10:45:00,229.2,229.49,229.04,229.49,1905.0,196.9086,197.1577,196.7711,197.1577,1905.0
2019-10-22 10:50:00,229.52,229.52,229.06,229.17,11669.0,197.1835,197.1835,196.7883,196.8828,11669.0
2019-10-22 10:55:00,229.2,229.23,228.48,228.48,8603.0,196.9086,196.9344,196.29,196.29,8603.0
2019-10-22 11:00:00,228.51,228.53,228.06,228.31,9741.0,196.3158,196.333,195.9292,196.144,9741.0
2019-10-22 11:05:00,228.39,228.54,228.32,228.45,5701.0,196.2127,196.3416,196.1526,196.2642,5701.0
2019-10-22 11:10:00,228.41,228.41,228.05,228.32,7100.0,196.2299,196.2299,195.9206,196.1526,7100.0
2019-10-22 11:15:00,228.34,228.44,228.23,228.41,5108.0,196.1697,196.2557,196.0752,196.2299,5108.0
2019-10-22 11:20:00,228.42,228.7,228.41,228.7,5251.0,196.2385,196.479,196.2299,196.479,5251.0
2019-10-22 11:25:00,228.7,228.7,228.5,228.53,3713.0,196.479,196.479,196.3072,196.333,3713.0
2019-10-22 11:30:00,228.55,228.63,228.49,228.55,3156.0,196.3502,196.4189,196.2986,196.3502,3156.0
2019-10-22 11:35:00,228.51,228.76,228.5,228.61,6141.0,196.3158,196.5306,196.3072,196.4017,6141.0
2019-10-22 11:40:00,228.69,228.8,228.66,228.69,7405.0,196.4704,196.5649,196.4447,196.4704,7405.0
2019-10-22 11:45:00,228.66,228.77,228.64,228.71,6355.0,196.4447,196.5392,196.4275,196.4876,6355.0
2019-10-22 11:50:00,228.68,228.72,228.16,228.16,23361.0,196.4618,196.4962,196.0151,196.0151,23361.0
2019-10-22 11:55:00,228.11,228.12,227.77,227.77,7987.0,195.9721,195.9807,195.68,195.68,7987.0
2019-10-22 12:00:00,227.78,227.78,227.53,227.62,6207.0,195.6886,195.6886,195.4739,195.5512,6207.0
2019-10-22 12:05:00,227.58,227.71,227.38,227.61,14272.0,195.5168,195.6285,195.345,195.5426,14272.0
2019-10-22 12:10:00,227.53,227.96,227.53,227.79,6938.0,195.4739,195.8433,195.4739,195.6972,6938.0
2019-10-22 12:15:00,227.86,228.06,227.84,227.98,5683.0,195.7574,195.9292,195.7402,195.8605,5683.0
2019-10-22 12:20:00,228.15,228.24,228.02,228.04,6220.0,196.0065,196.0838,195.8948,195.912,6220.0
2019-10-22 12:25:00,227.98,228.22,227.92,228.09,5894.0,195.8605,196.0666,195.8089,195.955,5894.0
2019-10-22 12:30:00,228.05,228.18,227.99,228.01,7179.0,195.9206,196.0323,195.8691,195.8862,7179.0
2019-10-22 12:35:00,228.0,228.1,227.95,228.02,5189.0,195.8776,195.9636,195.8347,195.8948,5189.0
2019-10-22 12:40:00,228.04,228.08,228.02,228.07,7014.0,195.912,195.9464,195.8948,195.9378,7014.0
2019-10-22 12:45:00,228.08,228.18,227.99,228.11,9080.0,195.9464,196.0323,195.8691,195.9721,9080.0
2019-10-22 12:50:00,228.11,228.46,228.11,228.38,11727.0,195.9721,196.2728,195.9721,196.2041,11727.0
2019-10-22 12:55:00,228.39,228.45,228.22,228.32,8304.0,196.2127,196.2642,196.0666,196.1526,8304.0
2019-10-22 13:00:00,228.35,228.71,228.35,228.57,7525.0,196.1783,196.4876,196.1783,196.3673,7525.0
2019-10-22 13:05:00,228.57,228.61,228.4,228.44,19461.0,196.3673,196.4017,196.2213,196.2557,19461.0
2019-10-22 13:10:00,228.4,228.48,228.31,228.46,6293.0,196.2213,196.29,196.144,196.2728,6293.0
2019-10-22 13:15:00,228.46,228.46,228.11,228.15,17599.0,196.2728,196.2728,195.9721,196.0065,17599.0
2019-10-22 13:20:00,228.17,228.28,228.1,228.22,7572.0,196.0237,196.1182,195.9636,196.0666,7572.0
2019-10-22 13:25:00,228.27,228.33,228.1,228.12,7261.0,196.1096,196.1611,195.9636,195.9807,7261.0
2019-10-22 13:30:00,228.13,228.17,227.83,227.97,5257.0,195.9893,196.0237,195.7316,195.8519,5257.0
2019-10-22 13:35:00,227.95,228.15,227.86,228.04,11599.0,195.8347,196.0065,195.7574,195.912,11599.0
2019-10-22 13:40:00,228.05,228.12,227.98,228.02,6243.0,195.9206,195.9807,195.8605,195.8948,6243.0
2019-10-22 13:45:00,228.04,228.08,227.96,228.0,5931.0,195.912,195.9464,195.8433,195.8776,5931.0
2019-10-22 13:50:00,228.04,228.04,227.83,227.93,8634.0,195.912,195.912,195.7316,195.8175,8634.0
2019-10-22 13:55:00,227.96,228.03,227.82,227.86,11957.0,195.8433,195.9034,195.723,195.7574,11957.0
2019-10-22 14:00:00,227.86,227.86,227.64,227.67,5889.0,195.7574,195.7574,195.5684,195.5941,5889.0
2019-10-22 14:05:00,227.66,227.77,227.48,227.58,12240.0,195.5855,195.68,195.4309,195.5168,12240.0
2019-10-22 14:10:00,227.61,227.76,227.33,227.33,7700.0,195.5426,195.6715,195.302,195.302,7700.0
2019-10-22 14:15:00,227.32,227.39,227.1,227.17,5669.0,195.2934,195.3536,195.1044,195.1646,5669.0
2019-10-22 14:20:00,227.25,227.34,227.19,227.2,5049.0,195.2333,195.3106,195.1818,195.1904,5049.0
2019-10-22 14:25:00,227.24,227.33,227.08,227.21,7787.0,195.2247,195.302,195.0873,195.1989,7787.0
2019-10-22 14:30:00,227.15,227.27,227.04,227.27,10533.0,195.1474,195.2505,195.0529,195.2505,10533.0
2019-10-22 14:35:00,227.25,227.31,227.19,227.28,10007.0,195.2333,195.2849,195.1818,195.2591,10007.0
2019-10-22 14:40:00,227.27,227.27,227.03,227.09,9446.0,195.2505,195.2505,195.0443,195.0958,9446.0
2019-10-22 14:45:00,227.09,227.11,226.96,227.01,10635.0,195.0958,195.113,194.9842,195.0271,10635.0
2019-10-22 14:50:00,227.01,227.02,226.85,226.97,13521.0,195.0271,195.0357,194.8897,194.9928,13521.0
2019-10-22 14:55:00,226.98,227.23,226.97,227.07,9776.0,195.0013,195.2161,194.9928,195.0787,9776.0
2019-10-22 15:00:00,227.12,227.15,226.96,227.08,11037.0,195.1216,195.1474,194.9842,195.0873,11037.0
2019-10-22 15:05:00,227.05,227.57,227.04,227.54,7128.0,195.0615,195.5082,195.0529,195.4825,7128.0
2019-10-22 15:10:00,227.54,227.57,227.23,227.27,8386.0,195.4825,195.5082,195.2161,195.2505,8386.0
2019-10-22 15:15:00,227.31,227.33,227.11,227.18,14194.0,195.2849,195.302,195.113,195.1732,14194.0
2019-10-22 15:20:00,227.19,227.32,227.15,227.15,10740.0,195.1818,195.2934,195.1474,195.1474,10740.0
2019-10-22 15:25:00,227.13,227.3,227.07,227.3,14638.0,195.1302,195.2763,195.0787,195.2763,14638.0
2019-10-22 15:30:00,227.26,227.4,227.04,227.1,17616.0,195.2419,195.3622,195.0529,195.1044,17616.0
2019-10-22 15:35:00,227.12,227.18,226.82,226.82,19987.0,195.1216,195.1732,194.8639,194.8639,19987.0
2019-10-22 15:40:00,226.8,226.81,226.56,226.64,15891.0,194.8467,194.8553,194.6405,194.7092,15891.0
2019-10-22 15:45:00,226.67,226.85,226.43,226.84,23379.0,194.735,194.8897,194.5288,194.8811,23379.0
2019-10-22 15:50:00,226.84,226.92,226.69,226.69,32701.0,194.8811,194.9498,194.7522,194.7522,32701.0
2019-10-22 15:55:00,226.68,226.99,226.67,226.74,73211.0,194.7436,195.0099,194.735,194.7952,73211.0
2019-10-23 09:30:00,226.25,227.36,226.24,226.53,27041.0,194.3742,195.3278,194.3656,194.6147,27041.0
2019-10-23 09:35:00,226.52,226.73,225.99,226.03,15560.0,194.6062,194.7866,194.1508,194.1852,15560.0
2019-10-23 09:40:00,225.95,226.41,225.67,226.41,6093.0,194.1165,194.5117,193.8759,194.5117,6093.0
2019-10-23 09:45:00,226.31,226.48,225.79,225.96,14246.0,194.4257,194.5718,193.979,194.1251,14246.0
2019-10-23 09:50:00,226.07,226.46,225.96,226.19,11112.0,194.2196,194.5546,194.1251,194.3226,11112.0
2019-10-23 09:55:00,226.37,226.6,226.08,226.08,8298.0,194.4773,194.6749,194.2281,194.2281,8298.0
2019-10-23 10:00:00,226.16,226.98,226.06,226.66,14234.0,194.2969,195.0013,194.211,194.7264,14234.0
2019-10-23 10:05:00,226.65,226.66,226.37,226.37,14477.0,194.7178,194.7264,194.4773,194.4773,14477.0
2019-10-23 10:10:00,226.41,226.72,226.31,226.46,16717.0,194.5117,194.778,194.4257,194.5546,16717.0
2019-10-23 10:15:00,226.42,226.5,226.04,226.11,6941.0,194.5202,194.589,194.1938,194.2539,6941.0
2019-10-23 10:20:00,226.08,226.45,226.07,226.31,6212.0,194.2281,194.546,194.2196,194.4257,6212.0
2019-10-23 10:25:00,226.31,226.64,226.27,226.54,6203.0,194.4257,194.7092,194.3914,194.6233,6203.0
2019-10-23 10:30:00,226.48,226.61,226.31,226.49,5508.0,194.5718,194.6835,194.4257,194.5804,5508.0
2019-10-23 10:35:00,226.49,226.53,226.03,226.16,9112.0,194.5804,194.6147,194.1852,194.2969,9112.0
2019-10-23 10:40:00,226.16,226.49,226.09,226.4,3002.0,194.2969,194.5804,194.2367,194.5031,3002.0
2019-10-23 10:45:00,226.4,226.48,226.16,226.29,6101.0,194.5031,194.5718,194.2969,194.4086,6101.0
2019-10-23 10:50:00,226.27,226.5,226.11,226.4,6600.0,194.3914,194.589,194.2539,194.5031,6600.0
2019-10-23 10:55:00,226.31,226.32,226.03,226.18,6123.0,194.4257,194.4343,194.1852,194.3141,6123.0
2019-10-23 11:00:00,226.26,226.39,226.17,226.31,2600.0,194.3828,194.4945,194.3055,194.4257,2600.0
2019-10-23 11:05:00,226.27,226.32,225.87,225.87,11886.0,194.3914,194.4343,194.0477,194.0477,11886.0
2019-10-23 11:10:00,225.86,225.98,225.73,225.75,8684.0,194.0391,194.1422,193.9275,193.9446,8684.0
2019-10-23 11:15:00,225.83,226.13,225.81,226.05,5700.0,194.0134,194.2711,193.9962,194.2024,5700.0
2019-10-23 11:20:00,226.0,226.09,225.78,225.82,14561.0,194.1594,194.2367,193.9704,194.0048,14561.0
2019-10-23 11:25:00,225.84,226.45,225.83,226.39,7906.0,194.022,194.546,194.0134,194.4945,7906.0
2019-10-23 11:30:00,226.4,226.53,226.23,226.51,7083.0,194.5031,194.6147,194.357,194.5976,7083.0
2019-10-23 11:35:00,226.52,226.64,226.49,226.59,3859.0,194.6062,194.7092,194.5804,194.6663,3859.0
2019-10-23 11:40:00,226.59,226.63,226.24,226.29,4405.0,194.6663,194.7007,194.3656,194.4086,4405.0
2019-10-23 11:45:00,226.32,226.36,226.18,226.18,3371.0,194.4343,194.4687,194.3141,194.3141,3371.0
2019-10-23 11:50:00,226.11,226.13,225.88,225.9,3285.0,194.2539,194.2711,194.0563,194.0735,3285.0
2019-10-23 11:55:00,225.9,226.05,225.87,226.04,5817.0,194.0735,194.2024,194.0477,194.1938,5817.0
2019-10-23 12:00:00,226.06,226.13,225.91,225.95,5215.0,194.211,194.2711,194.0821,194.1165,5215.0
2019-10-23 12:05:00,225.88,225.9,225.77,225.83,2817.0,194.0563,194.0735,193.9618,194.0134,2817.0
2019-10-23 12:10:00,225.8,225.96,225.62,225.96,5440.0,193.9876,194.1251,193.833,194.1251,5440.0
2019-10-23 12:15:00,225.98,226.04,225.8,225.83,2700.0,194.1422,194.1938,193.9876,194.0134,2700.0
2019-10-23 12:20:00,225.79,225.79,225.55,225.55,3979.0,193.979,193.979,193.7728,193.7728,3979.0
2019-10-23 12:25:00,225.52,225.52,225.24,225.24,5623.0,193.747,193.747,193.5065,193.5065,5623.0
2019-10-23 12:30:00,225.26,225.36,225.17,225.21,3600.0,193.5237,193.6096,193.4464,193.4807,3600.0
2019-10-23 12:35:00,225.15,225.18,225.01,225.01,4060.0,193.4292,193.4549,193.3089,193.3089,4060.0
2019-10-23 12:40:00,225.0,225.24,225.0,225.24,10137.0,193.3003,193.5065,193.3003,193.5065,10137.0
2019-10-23 12:45:00,225.24,225.31,225.19,225.25,5833.0,193.5065,193.5666,193.4635,193.5151,5833.0
2019-10-23 12:50:00,225.22,225.22,224.95,224.98,6147.0,193.4893,193.4893,193.2573,193.2831,6147.0
2019-10-23 12:55:00,224.94,224.97,224.8,224.97,6084.0,193.2488,193.2745,193.1285,193.2745,6084.0
2019-10-23 13:00:00,224.95,225.12,224.89,224.94,7539.0,193.2573,193.4034,193.2058,193.2488,7539.0
2019-10-23 13:05:00,224.88,224.88,224.44,224.48,14955.0,193.1972,193.1972,192.8192,192.8536,14955.0
2019-10-23 13:10:00,224.5,224.83,224.39,224.76,7761.0,192.8707,193.1543,192.7762,193.0941,7761.0
2019-10-23 13:15:00,224.8,224.8,224.71,224.71,3027.0,193.1285,193.1285,193.0512,193.0512,3027.0
2019-10-23 13:20:00,224.7,224.7,224.45,224.64,10884.0,193.0426,193.0426,192.8278,192.991,10884.0
2019-10-23 13:25:00,224.64,224.96,224.59,224.83,27834.0,192.991,193.2659,192.9481,193.1543,27834.0
2019-10-23 13:30:00,224.83,224.93,224.78,224.83,7367.0,193.1543,193.2402,193.1113,193.1543,7367.0
2019-10-23 13:35:00,224.84,224.88,224.7,224.85,7129.0,193.1628,193.1972,193.0426,193.1714,7129.0
2019-10-23 13:40:00,224.81,224.91,224.71,224.73,11320.0,193.1371,193.223,193.0512,193.0683,11320.0
2019-10-23 13:45:00,224.74,224.78,224.53,224.59,6052.0,193.0769,193.1113,192.8965,192.9481,6052.0
2019-10-23 13:50:00,224.58,224.85,224.58,224.8,2736.0,192.9395,193.1714,192.9395,193.1285,2736.0
2019-10-23 13:55:00,224.79,224.79,224.49,224.53,3526.0,193.1199,193.1199,192.8622,192.8965,3526.0
2019-10-23 14:00:00,224.59,224.69,224.51,224.69,3224.0,192.9481,193.034,192.8793,193.034,3224.0
2019-10-23 14:05:00,224.64,224.66,224.5,224.56,6258.0,192.991,193.0082,192.8707,192.9223,6258.0
2019-10-23 14:10:00,224.6,224.66,224.48,224.5,5630.0,192.9567,193.0082,192.8536,192.8707,5630.0
2019-10-23 14:15:00,224.48,224.5,224.35,224.36,5536.0,192.8536,192.8707,192.7419,192.7505,5536.0
2019-10-23 14:20:00,224.4,224.65,224.39,224.48,4810.0,192.7848,192.9996,192.7762,192.8536,4810.0
2019-10-23 14:25:00,224.45,224.48,224.09,224.16,14614.0,192.8278,192.8536,192.5185,192.5786,14614.0
2019-10-23 14:30:00,224.1,224.19,224.02,224.16,7377.0,192.5271,192.6044,192.4584,192.5786,7377.0
2019-10-23 14:35:00,224.19,224.19,223.97,223.98,10168.0,192.6044,192.6044,192.4154,192.424,10168.0
2019-10-23 14:40:00,223.97,224.07,223.87,224.04,5877.0,192.4154,192.5013,192.3295,192.4756,5877.0
2019-10-23 14:45:00,224.05,224.56,224.03,224.53,12446.0,192.4841,192.9223,192.467,192.8965,12446.0
2019-10-23 14:50:00,224.55,224.71,224.54,224.69,4627.0,192.9137,193.0512,192.9051,193.034,4627.0
2019-10-23 14:55:00,224.68,224.95,224.65,224.87,5510.0,193.0254,193.2573,192.9996,193.1886,5510.0
2019-10-23 15:00:00,224.83,224.99,224.77,224.99,4837.0,193.1543,193.2917,193.1027,193.2917,4837.0
2019-10-23 15:05:00,224.95,224.96,224.84,224.84,4732.0,193.2573,193.2659,193.1628,193.1628,4732.0
2019-10-23 15:10:00,224.86,224.88,224.65,224.86,8424.0,193.18,193.1972,192.9996,193.18,8424.0
2019-10-23 15:15:00,224.88,224.94,224.79,224.82,4275.0,193.1972,193.2488,193.1199,193.1457,4275.0
2019-10-23 15:20:00,224.86,224.98,224.85,224.97,4710.0,193.18,193.2831,193.1714,193.2745,4710.0
2019-10-23 15:25:00,224.99,225.01,224.74,224.87,4909.0,193.2917,193.3089,193.0769,193.1886,4909.0
2019-10-23 15:30:00,224.87,225.1,224.87,225.04,9735.0,193.1886,193.3862,193.1886,193.3347,9735.0
2019-10-23 15:35:00,225.03,225.53,225.02,225.53,9301.0,193.3261,193.7556,193.3175,193.7556,9301.0
2019-10-23 15:40:00,225.55,225.55,225.35,225.36,10647.0,193.7728,193.7728,193.601,193.6096,10647.0
2019-10-23 15:45:00,225.36,225.49,225.34,225.46,25809.0,193.6096,193.7213,193.5924,193.6955,25809.0
2019-10-23 15:50:00,225.46,225.93,225.46,225.84,19404.0,193.6955,194.0993,193.6955,194.022,19404.0
2019-10-23 15:55:00,225.85,226.21,225.85,226.0,54734.0,194.0305,194.3398,194.0305,194.1594,54734.0
2019-10-24 09:30:00,226.0,226.56,223.63,223.9,36188.0,194.1594,194.6405,192.1233,192.3553,36188.0
2019-10-24 09:35:00,224.36,224.82,223.97,224.73,6982.0,192.7505,193.1457,192.4154,193.0683,6982.0
2019-10-24 09:40:00,224.75,225.31,224.75,225.23,9997.0,193.0855,193.5666,193.0855,193.4979,9997.0
2019-10-24 09:45:00,225.36,225.99,225.36,225.5,15398.0,193.6096,194.1508,193.6096,193.7299,15398.0
2019-10-24 09:50:00,225.55,225.81,225.19,225.27,14195.0,193.7728,193.9962,193.4635,193.5323,14195.0
2019-10-24 09:55:00,225.07,225.4,224.29,224.29,17498.0,193.3604,193.6439,192.6903,192.6903,17498.0
2019-10-24 10:00:00,224.29,224.94,224.21,224.91,12956.0,192.6903,193.2488,192.6216,193.223,12956.0
2019-10-24 10:05:00,224.93,225.74,224.85,225.74,7948.0,193.2402,193.936,193.1714,193.936,7948.0
2019-10-24 10:10:00,225.68,225.75,225.45,225.59,4982.0,193.8845,193.9446,193.6869,193.8072,4982.0
2019-10-24 10:15:00,225.67,225.76,225.42,225.47,5895.0,193.8759,193.9532,193.6611,193.7041,5895.0
2019-10-24 10:20:00,225.45,225.92,225.45,225.8,5521.0,193.6869,194.0907,193.6869,193.9876,5521.0
2019-10-24 10:25:00,225.7,225.81,225.32,225.45,4307.0,193.9017,193.9962,193.5752,193.6869,4307.0
2019-10-24 10:30:00,225.4,225.4,224.96,225.18,2516.0,193.6439,193.6439,193.2659,193.4549,2516.0
2019-10-24 10:35:00,225.17,225.4,225.11,225.4,4059.0,193.4464,193.6439,193.3948,193.6439,4059.0
2019-10-24 10:40:00,225.37,225.41,225.21,225.29,5520.0,193.6182,193.6525,193.4807,193.5494,5520.0
2019-10-24 10:45:00,225.31,225.45,225.27,225.3,10754.0,193.5666,193.6869,193.5323,193.558,10754.0
2019-10-24 10:50:00,225.3,225.73,225.3,225.72,18140.0,193.558,193.9275,193.558,193.9189,18140.0
2019-10-24 10:55:00,225.72,225.87,225.52,225.87,12287.0,193.9189,194.0477,193.747,194.0477,12287.0
2019-10-24 11:00:00,225.91,226.73,225.91,226.4,6226.0,194.0821,194.7866,194.0821,194.5031,6226.0
2019-10-24 11:05:00,226.4,226.48,226.07,226.12,5983.0,194.5031,194.5718,194.2196,194.2625,5983.0
2019-10-24 11:10:00,226.17,226.41,226.17,226.41,2590.0,194.3055,194.5117,194.3055,194.5117,2590.0
2019-10-24 11:15:00,226.39,226.39,225.99,225.99,800.0,194.4945,194.4945,194.1508,194.1508,800.0
2019-10-24 11:20:00,225.99,226.08,225.82,226.08,5193.0,194.1508,194.2281,194.0048,194.2281,5193.0
2019-10-24 11:25:00,226.07,226.14,225.98,226.05,6956.0,194.2196,194.2797,194.1422,194.2024,6956.0
2019-10-24 11:30:00,226.07,226.08,225.76,225.76,5325.0,194.2196,194.2281,193.9532,193.9532,5325.0
2019-10-24 11:35:00,225.9,225.97,225.78,225.97,11072.0,194.0735,194.1336,193.9704,194.1336,11072.0
2019-10-24 11:40:00,226.04,226.3,226.03,226.3,1393.0,194.1938,194.4172,194.1852,194.4172,1393.0
2019-10-24 11:45:00,226.26,226.39,226.21,226.37,2405.0,194.3828,194.4945,194.3398,194.4773,2405.0
2019-10-24 11:50:00,226.38,226.49,226.2,226.26,6539.0,194.4859,194.5804,194.3312,194.3828,6539.0
2019-10-24 11:55:00,226.25,226.32,226.17,226.2,4058.0,194.3742,194.4343,194.3055,194.3312,4058.0
2019-10-24 12:00:00,226.2,226.4,226.13,226.37,3046.0,194.3312,194.5031,194.2711,194.4773,3046.0
2019-10-24 12:05:00,226.34,226.34,226.07,226.07,2510.0,194.4515,194.4515,194.2196,194.2196,2510.0
2019-10-24 12:10:00,226.14,226.16,225.8,225.81,9718.0,194.2797,194.2969,193.9876,193.9962,9718.0
2019-10-24 12:15:00,225.81,225.82,225.15,225.52,28534.0,193.9962,194.0048,193.4292,193.747,28534.0
2019-10-24 12:20:00,225.51,225.54,225.43,225.43,2027.0,193.7385,193.7642,193.6697,193.6697,2027.0
2019-10-24 12:25:00,225.4,225.49,225.2,225.2,4055.0,193.6439,193.7213,193.4721,193.4721,4055.0
2019-10-24 12:30:00,225.26,225.26,224.92,224.96,13454.0,193.5237,193.5237,193.2316,193.2659,13454.0
2019-10-24 12:35:00,224.93,225.05,224.75,224.88,14571.0,193.2402,193.3433,193.0855,193.1972,14571.0
2019-10-24 12:40:00,224.89,224.92,224.72,224.75,3423.0,193.2058,193.2316,193.0598,193.0855,3423.0
2019-10-24 12:45:00,224.77,225.01,224.74,224.83,4700.0,193.1027,193.3089,193.0769,193.1543,4700.0
2019-10-24 12:50:00,224.81,224.86,224.76,224.82,3070.0,193.1371,193.18,193.0941,193.1457,3070.0
2019-10-24 12:55:00,224.82,224.85,224.66,224.66,5674.0,193.1457,193.1714,193.0082,193.0082,5674.0
2019-10-24 13:00:00,224.64,224.64,224.45,224.5,6573.0,192.991,192.991,192.8278,192.8707,6573.0
2019-10-24 13:05:00,224.44,224.44,224.27,224.29,2242.0,192.8192,192.8192,192.6732,192.6903,2242.0
2019-10-24 13:10:00,224.22,224.33,224.21,224.28,5506.0,192.6302,192.7247,192.6216,192.6817,5506.0
2019-10-24 13:15:00,224.32,224.36,224.25,224.25,8586.0,192.7161,192.7505,192.656,192.656,8586.0
2019-10-24 13:20:00,224.23,224.3,224.19,224.3,7284.0,192.6388,192.6989,192.6044,192.6989,7284.0
2019-10-24 13:25:00,224.25,224.31,224.16,224.18,7452.0,192.656,192.7075,192.5786,192.5958,7452.0
2019-10-24 13:30:00,224.2,224.2,224.08,224.09,1907.0,192.613,192.613,192.5099,192.5185,1907.0
2019-10-24 13:35:00,224.05,224.29,224.05,224.2,6187.0,192.4841,192.6903,192.4841,192.613,6187.0
2019-10-24 13:40:00,224.14,224.14,223.62,223.89,9138.0,192.5615,192.5615,192.1147,192.3467,9138.0
2019-10-24 13:45:00,223.84,223.9,223.8,223.88,2772.0,192.3037,192.3553,192.2694,192.3381,2772.0
2019-10-24 13:50:00,223.89,223.89,223.58,223.67,5390.0,192.3467,192.3467,192.0804,192.1577,5390.0
2019-10-24 13:55:00,223.71,223.75,223.65,223.66,6745.0,192.192,192.2264,192.1405,192.1491,6745.0
2019-10-24 14:00:00,223.67,224.03,223.67,223.86,5185.0,192.1577,192.467,192.1577,192.3209,5185.0
2019-10-24 14:05:00,223.89,223.95,223.87,223.87,2150.0,192.3467,192.3982,192.3295,192.3295,2150.0
2019-10-24 14:10:00,223.86,223.87,223.56,223.62,2854.0,192.3209,192.3295,192.0632,192.1147,2854.0
2019-10-24 14:15:00,223.63,223.64,223.49,223.53,15883.0,192.1233,192.1319,192.003,192.0374,15883.0
2019-10-24 14:20:00,223.53,223.68,223.35,223.67,20848.0,192.0374,192.1663,191.8828,192.1577,20848.0
2019-10-24 14:25:00,223.7,223.78,223.59,223.62,4057.0,192.1835,192.2522,192.089,192.1147,4057.0
2019-10-24 14:30:00,223.6,223.63,223.55,223.59,11171.0,192.0975,192.1233,192.0546,192.089,11171.0
2019-10-24 14:35:00,223.59,223.64,223.53,223.55,15836.0,192.089,192.1319,192.0374,192.0546,15836.0
2019-10-24 14:40:00,223.54,223.58,223.45,223.53,10702.0,192.046,192.0804,191.9687,192.0374,10702.0
2019-10-24 14:45:00,223.48,223.59,223.48,223.59,2877.0,191.9945,192.089,191.9945,192.089,2877.0
2019-10-24 14:50:00,223.57,223.63,223.54,223.58,6084.0,192.0718,192.1233,192.046,192.0804,6084.0
2019-10-24 14:55:00,223.62,223.68,223.56,223.56,13209.0,192.1147,192.1663,192.0632,192.0632,13209.0
2019-10-24 15:00:00,223.57,223.82,223.55,223.82,6897.0,192.0718,192.2866,192.0546,192.2866,6897.0
2019-10-24 15:05:00,223.76,223.88,223.71,223.8,8737.0,192.235,192.3381,192.192,192.2694,8737.0
2019-10-24 15:10:00,223.85,224.06,223.84,224.04,8352.0,192.3123,192.4927,192.3037,192.4756,8352.0
2019-10-24 15:15:00,224.06,224.08,223.84,223.84,4533.0,192.4927,192.5099,192.3037,192.3037,4533.0
2019-10-24 15:20:00,223.83,223.89,223.79,223.83,1867.0,192.2951,192.3467,192.2608,192.2951,1867.0
2019-10-24 15:25:00,223.84,223.99,223.8,223.97,4947.0,192.3037,192.4326,192.2694,192.4154,4947.0
2019-10-24 15:30:00,223.99,223.99,223.58,223.66,8445.0,192.4326,192.4326,192.0804,192.1491,8445.0
2019-10-24 15:35:00,223.63,223.8,223.48,223.78,8563.0,192.1233,192.2694,191.9945,192.2522,8563.0
2019-10-24 15:40:00,223.77,223.78,223.55,223.56,8806.0,192.2436,192.2522,192.0546,192.0632,8806.0
2019-10-24 15:45:00,223.58,223.6,223.5,223.51,9833.0,192.0804,192.0975,192.0116,192.0202,9833.0
2019-10-24 15:50:00,223.55,223.61,223.46,223.46,25115.0,192.0546,192.1061,191.9773,191.9773,25115.0
2019-10-24 15:55:00,223.51,223.62,223.4,223.41,48009.0,192.0202,192.1147,191.9257,191.9343,48009.0
2019-10-25 09:30:00,223.19,223.2,221.25,221.89,38666.0,191.7453,191.7539,190.0786,190.6285,38666.0
2019-10-25 09:35:00,221.75,221.75,217.51,219.43,99599.0,190.5082,190.5082,186.8656,188.515,99599.0
2019-10-25 09:40:00,219.68,219.83,217.08,218.53,30228.0,188.7298,188.8587,186.4961,187.7418,30228.0
2019-10-25 09:45:00,218.56,220.42,218.17,219.69,27786.0,187.7676,189.3656,187.4326,188.7384,27786.0
2019-10-25 09:50:00,219.7,220.03,218.92,219.69,23709.0,188.747,189.0305,188.0769,188.7384,23709.0
2019-10-25 09:55:00,219.69,220.05,219.57,219.74,17066.0,188.7384,189.0477,188.6353,188.7814,17066.0
2019-10-25 10:00:00,219.83,219.9,219.37,219.37,20271.0,188.8587,188.9188,188.4635,188.4635,20271.0
2019-10-25 10:05:00,219.32,219.54,219.02,219.23,38988.0,188.4205,188.6096,188.1628,188.3432,38988.0
2019-10-25 10:10:00,219.28,219.57,219.15,219.31,14045.0,188.3862,188.6353,188.2745,188.412,14045.0
2019-10-25 10:15:00,219.29,219.29,218.64,218.7,10388.0,188.3948,188.3948,187.8363,187.8879,10388.0
2019-10-25 10:20:00,218.74,218.98,218.38,218.52,12023.0,187.9223,188.1284,187.613,187.7333,12023.0
2019-10-25 10:25:00,218.51,218.52,218.09,218.38,14799.0,187.7247,187.7333,187.3638,187.613,14799.0
2019-10-25 10:30:00,218.3,219.13,218.28,219.03,14082.0,187.5443,188.2573,187.5271,188.1714,14082.0
2019-10-25 10:35:00,219.03,219.03,218.17,218.26,29217.0,188.1714,188.1714,187.4326,187.5099,29217.0
2019-10-25 10:40:00,218.27,218.35,217.75,217.94,39321.0,187.5185,187.5872,187.0717,187.235,39321.0
2019-10-25 10:45:00,217.94,218.14,217.82,217.98,30072.0,187.235,187.4068,187.1319,187.2693,30072.0
2019-10-25 10:50:00,218.07,218.61,218.0,218.58,13611.0,187.3467,187.8106,187.2865,187.7848,13611.0
2019-10-25 10:55:00,218.56,218.83,218.55,218.68,12011.0,187.7676,187.9996,187.759,187.8707,12011.0
2019-10-25 11:00:00,218.7,218.71,218.27,218.41,10524.0,187.8879,187.8965,187.5185,187.6388,10524.0
2019-10-25 11:05:00,218.41,218.41,217.93,217.93,16856.0,187.6388,187.6388,187.2264,187.2264,16856.0
2019-10-25 11:10:00,217.9,217.97,217.55,217.81,17000.0,187.2006,187.2607,186.8999,187.1233,17000.0
2019-10-25 11:15:00,217.77,217.8,217.57,217.76,23916.0,187.0889,187.1147,186.9171,187.0803,23916.0
2019-10-25 11:20:00,217.75,217.99,217.59,217.75,15523.0,187.0717,187.2779,186.9343,187.0717,15523.0
2019-10-25 11:25:00,217.8,218.07,217.73,217.86,36042.0,187.1147,187.3467,187.0546,187.1662,36042.0
2019-10-25 11:30:00,217.9,218.02,217.73,217.93,19139.0,187.2006,187.3037,187.0546,187.2264,19139.0
2019-10-25 11:35:00,217.93,218.04,217.79,217.8,15415.0,187.2264,187.3209,187.1061,187.1147,15415.0
2019-10-25 11:40:00,217.83,218.27,217.8,218.27,6226.0,187.1405,187.5185,187.1147,187.5185,6226.0
2019-10-25 11:45:00,218.27,218.61,218.26,218.57,6814.0,187.5185,187.8106,187.5099,187.7762,6814.0
2019-10-25 11:50:00,218.5,218.69,218.5,218.64,7908.0,187.7161,187.8793,187.7161,187.8363,7908.0
2019-10-25 11:55:00,218.56,218.7,218.5,218.53,7021.0,187.7676,187.8879,187.7161,187.7418,7021.0
2019-10-25 12:00:00,218.61,218.71,218.36,218.66,10187.0,187.8106,187.8965,187.5958,187.8535,10187.0
2019-10-25 12:05:00,218.73,218.77,218.46,218.52,9888.0,187.9137,187.948,187.6817,187.7333,9888.0
2019-10-25 12:10:00,218.56,218.65,218.47,218.56,8041.0,187.7676,187.8449,187.6903,187.7676,8041.0
2019-10-25 12:15:00,218.56,218.57,218.4,218.5,9109.0,187.7676,187.7762,187.6302,187.7161,9109.0
2019-10-25 12:20:00,218.5,218.65,218.5,218.56,9232.0,187.7161,187.8449,187.7161,187.7676,9232.0
2019-10-25 12:25:00,218.52,218.62,218.38,218.56,7977.0,187.7333,187.8192,187.613,187.7676,7977.0
2019-10-25 12:30:00,218.55,218.6,218.37,218.38,6645.0,187.759,187.802,187.6044,187.613,6645.0
2019-10-25 12:35:00,218.39,218.47,218.17,218.35,15664.0,187.6216,187.6903,187.4326,187.5872,15664.0
2019-10-25 12:40:00,218.36,218.36,217.97,218.09,7444.0,187.5958,187.5958,187.2607,187.3638,7444.0
2019-10-25 12:45:00,218.06,218.09,217.82,217.82,7943.0,187.3381,187.3638,187.1319,187.1319,7943.0
2019-10-25 12:50:00,217.85,217.85,217.53,217.57,9207.0,187.1577,187.1577,186.8827,186.9171,9207.0
2019-10-25 12:55:00,217.57,217.57,217.17,217.17,9582.0,186.9171,186.9171,186.5735,186.5735,9582.0
2019-10-25 13:00:00,217.17,217.18,216.78,216.91,28858.0,186.5735,186.582,186.2384,186.3501,28858.0
2019-10-25 13:05:00,216.93,216.95,216.62,216.71,31188.0,186.3673,186.3844,186.1009,186.1783,31188.0
2019-10-25 13:10:00,216.71,216.83,216.68,216.71,7097.0,186.1783,186.2814,186.1525,186.1783,7097.0
2019-10-25 13:15:00,216.6,216.68,216.4,216.48,6796.0,186.0838,186.1525,185.9119,185.9807,6796.0
2019-10-25 13:20:00,216.53,216.67,216.32,216.39,21616.0,186.0236,186.1439,185.8432,185.9033,21616.0
2019-10-25 13:25:00,216.39,216.4,216.18,216.27,9021.0,185.9033,185.9119,185.7229,185.8003,9021.0
2019-10-25 13:30:00,216.24,216.56,216.22,216.55,19413.0,185.7745,186.0494,185.7573,186.0408,19413.0
2019-10-25 13:35:00,216.53,216.55,216.11,216.13,18356.0,186.0236,186.0408,185.6628,185.68,18356.0
2019-10-25 13:40:00,216.12,216.15,215.88,216.07,25685.0,185.6714,185.6972,185.4652,185.6284,25685.0
2019-10-25 13:45:00,216.06,216.36,216.05,216.16,19279.0,185.6198,185.8776,185.6112,185.7058,19279.0
2019-10-25 13:50:00,216.2,216.37,216.16,216.3,11763.0,185.7401,185.8862,185.7058,185.826,11763.0
2019-10-25 13:55:00,216.28,216.43,216.13,216.13,16955.0,185.8088,185.9377,185.68,185.68,16955.0
2019-10-25 14:00:00,216.12,216.16,215.88,216.15,22270.0,185.6714,185.7058,185.4652,185.6972,22270.0
2019-10-25 14:05:00,216.16,216.36,216.02,216.02,12222.0,185.7058,185.8776,185.5855,185.5855,12222.0
2019-10-25 14:10:00,216.03,216.06,215.9,215.91,18384.0,185.5941,185.6198,185.4824,185.491,18384.0
2019-10-25 14:15:00,215.92,216.0,215.82,215.85,6012.0,185.4996,185.5683,185.4137,185.4394,6012.0
2019-10-25 14:20:00,215.84,215.9,215.72,215.72,7950.0,185.4308,185.4824,185.3277,185.3277,7950.0
2019-10-25 14:25:00,215.7,215.72,215.57,215.59,13159.0,185.3106,185.3277,185.1989,185.2161,13159.0
2019-10-25 14:30:00,215.57,215.57,215.33,215.34,9143.0,185.1989,185.1989,184.9927,185.0013,9143.0
2019-10-25 14:35:00,215.34,215.44,215.21,215.44,11023.0,185.0013,185.0872,184.8896,185.0872,11023.0
2019-10-25 14:40:00,215.41,215.41,215.2,215.24,12901.0,185.0614,185.0614,184.881,184.9154,12901.0
2019-10-25 14:45:00,215.32,215.55,215.26,215.5,8106.0,184.9841,185.1817,184.9325,185.1387,8106.0
2019-10-25 14:50:00,215.48,215.55,215.37,215.44,15899.0,185.1216,185.1817,185.0271,185.0872,15899.0
2019-10-25 14:55:00,215.58,216.13,215.51,215.84,31590.0,185.2075,185.68,185.1473,185.4308,31590.0
2019-10-25 15:00:00,215.83,215.96,215.77,215.9,25579.0,185.4222,185.5339,185.3707,185.4824,25579.0
2019-10-25 15:05:00,215.88,216.02,215.8,215.8,18568.0,185.4652,185.5855,185.3965,185.3965,18568.0
2019-10-25 15:10:00,215.79,215.88,215.71,215.79,12415.0,185.3879,185.4652,185.3191,185.3879,12415.0
2019-10-25 15:15:00,215.76,215.83,215.54,215.68,11002.0,185.3621,185.4222,185.1731,185.2934,11002.0
2019-10-25 15:20:00,215.65,216.1,215.64,216.06,65185.0,185.2676,185.6542,185.259,185.6198,65185.0
2019-10-25 15:25:00,216.08,216.19,215.99,216.02,16535.0,185.637,185.7315,185.5597,185.5855,16535.0
2019-10-25 15:30:00,216.02,216.15,215.95,216.09,41203.0,185.5855,185.6972,185.5253,185.6456,41203.0
2019-10-25 15:35:00,216.08,216.4,215.99,216.34,43387.0,185.637,185.9119,185.5597,185.8604,43387.0
2019-10-25 15:40:00,216.38,216.57,216.21,216.45,36192.0,185.8948,186.058,185.7487,185.9549,36192.0
2019-10-25 15:45:00,216.45,216.49,216.14,216.17,48774.0,185.9549,185.9893,185.6886,185.7143,48774.0
2019-10-25 15:50:00,216.2,216.68,216.16,216.64,72563.0,185.7401,186.1525,185.7058,186.1181,72563.0
2019-10-25 15:55:00,216.65,216.8,216.46,216.62,128891.0,186.1267,186.2556,185.9635,186.1009,128891.0
2019-10-28 09:30:00,218.78,219.0,215.87,215.87,67070.0,187.9566,188.1456,185.4566,185.4566,67070.0
2019-10-28 09:35:00,216.0,216.16,214.81,215.06,37378.0,185.5683,185.7058,184.5459,184.7607,37378.0
2019-10-28 09:40:00,214.9,215.78,214.9,215.29,34765.0,184.6233,185.3793,184.6233,184.9583,34765.0
2019-10-28 09:45:00,215.19,215.19,214.7,214.84,23150.0,184.8724,184.8724,184.4514,184.5717,23150.0
2019-10-28 09:50:00,214.84,214.98,213.75,213.96,40966.0,184.5717,184.692,183.6353,183.8157,40966.0
2019-10-28 09:55:00,214.02,214.57,213.86,214.53,38547.0,183.8672,184.3398,183.7298,184.3054,38547.0
2019-10-28 10:00:00,214.56,215.28,214.51,214.95,24727.0,184.3312,184.9497,184.2882,184.6662,24727.0
2019-10-28 10:05:00,214.95,215.38,214.84,215.24,17184.0,184.6662,185.0356,184.5717,184.9154,17184.0
2019-10-28 10:10:00,215.3,215.35,214.95,214.96,28102.0,184.9669,185.0099,184.6662,184.6748,28102.0
2019-10-28 10:15:00,214.96,215.04,214.42,214.48,20644.0,184.6748,184.7435,184.2109,184.2624,20644.0
2019-10-28 10:20:00,214.48,214.51,214.12,214.3,29006.0,184.2624,184.2882,183.9532,184.1078,29006.0
2019-10-28 10:25:00,214.25,214.3,213.6,213.65,21675.0,184.0648,184.1078,183.5064,183.5494,21675.0
2019-10-28 10:30:00,213.64,213.85,213.5,213.59,32184.0,183.5408,183.7212,183.4205,183.4978,32184.0
2019-10-28 10:35:00,213.58,213.68,213.25,213.49,43582.0,183.4892,183.5752,183.2057,183.4119,43582.0
2019-10-28 10:40:00,213.45,213.75,213.42,213.67,51246.0,183.3776,183.6353,183.3518,183.5666,51246.0
2019-10-28 10:45:00,213.6,213.82,213.5,213.55,22508.0,183.5064,183.6954,183.4205,183.4635,22508.0
2019-10-28 10:50:00,213.59,213.75,213.52,213.52,21091.0,183.4978,183.6353,183.4377,183.4377,21091.0
2019-10-28 10:55:00,213.52,213.55,213.2,213.43,45780.0,183.4377,183.4635,183.1628,183.3604,45780.0
2019-10-28 11:00:00,213.45,213.81,213.4,213.67,27091.0,183.3776,183.6868,183.3346,183.5666,27091.0
2019-10-28 11:05:00,213.68,213.73,213.29,213.3,16178.0,183.5752,183.6181,183.2401,183.2487,16178.0
2019-10-28 11:10:00,213.33,213.4,213.14,213.15,10615.0,183.2745,183.3346,183.1112,183.1198,10615.0
2019-10-28 11:15:00,213.13,213.34,213.08,213.09,17252.0,183.1026,183.2831,183.0597,183.0683,17252.0
2019-10-28 11:20:00,213.06,213.12,212.71,212.96,53088.0,183.0425,183.094,182.7418,182.9566,53088.0
2019-10-28 11:25:00,212.99,213.05,212.87,212.94,15236.0,182.9824,183.0339,182.8793,182.9394,15236.0
2019-10-28 11:30:00,212.94,212.98,212.7,212.71,18107.0,182.9394,182.9738,182.7332,182.7418,18107.0
2019-10-28 11:35:00,212.7,212.75,212.48,212.72,32876.0,182.7332,182.7762,182.5442,182.7504,32876.0
2019-10-28 11:40:00,212.75,212.98,212.71,212.85,16846.0,182.7762,182.9738,182.7418,182.8621,16846.0
2019-10-28 11:45:00,212.85,212.96,212.39,212.4,18649.0,182.8621,182.9566,182.4669,182.4755,18649.0
2019-10-28 11:50:00,212.42,212.43,211.77,212.06,50017.0,182.4927,182.5013,181.9342,182.1834,50017.0
2019-10-28 11:55:00,212.01,212.19,211.91,212.08,17507.0,182.1404,182.2951,182.0545,182.2006,17507.0
2019-10-28 12:00:00,212.08,212.57,212.04,212.43,17762.0,182.2006,182.6215,182.1662,182.5013,17762.0
2019-10-28 12:05:00,212.45,212.73,212.44,212.6,20231.0,182.5184,182.759,182.5099,182.6473,20231.0
2019-10-28 12:10:00,212.6,212.64,212.26,212.28,13102.0,182.6473,182.6817,182.3552,182.3724,13102.0
2019-10-28 12:15:00,212.3,212.37,212.12,212.3,11832.0,182.3896,182.4497,182.2349,182.3896,11832.0
2019-10-28 12:20:00,212.3,212.56,212.22,212.51,21236.0,182.3896,182.6129,182.3208,182.57,21236.0
2019-10-28 12:25:00,212.55,212.56,212.39,212.41,27041.0,182.6044,182.6129,182.4669,182.4841,27041.0
2019-10-28 12:30:00,212.41,212.55,212.25,212.32,18312.0,182.4841,182.6044,182.3466,182.4068,18312.0
2019-10-28 12:35:00,212.3,212.86,212.27,212.72,15204.0,182.3896,182.8707,182.3638,182.7504,15204.0
2019-10-28 12:40:00,212.74,212.96,212.74,212.88,29224.0,182.7676,182.9566,182.7676,182.8879,29224.0
2019-10-28 12:45:00,212.89,212.91,212.73,212.83,14139.0,182.8965,182.9136,182.759,182.8449,14139.0
2019-10-28 12:50:00,212.81,212.82,212.64,212.75,8290.0,182.8277,182.8363,182.6817,182.7762,8290.0
2019-10-28 12:55:00,212.75,212.75,212.53,212.54,11273.0,182.7762,182.7762,182.5872,182.5958,11273.0
2019-10-28 13:00:00,212.56,212.58,212.48,212.5,8996.0,182.6129,182.6301,182.5442,182.5614,8996.0
2019-10-28 13:05:00,212.47,212.51,212.34,212.49,13083.0,182.5356,182.57,182.4239,182.5528,13083.0
2019-10-28 13:10:00,212.5,212.78,212.38,212.72,20953.0,182.5614,182.802,182.4583,182.7504,20953.0
2019-10-28 13:15:00,212.72,212.79,212.56,212.69,22667.0,182.7504,182.8105,182.6129,182.7246,22667.0
2019-10-28 13:20:00,212.73,212.76,212.62,212.69,12896.0,182.759,182.7848,182.6645,182.7246,12896.0
2019-10-28 13:25:00,212.73,212.74,212.54,212.59,11005.0,182.759,182.7676,182.5958,182.6387,11005.0
2019-10-28 13:30:00,212.56,212.77,212.54,212.65,18960.0,182.6129,182.7934,182.5958,182.6903,18960.0
2019-10-28 13:35:00,212.67,212.84,212.56,212.74,15735.0,182.7074,182.8535,182.6129,182.7676,15735.0
2019-10-28 13:40:00,212.73,212.76,212.59,212.6,15347.0,182.759,182.7848,182.6387,182.6473,15347.0
2019-10-28 13:45:00,212.61,212.61,212.29,212.36,15383.0,182.6559,182.6559,182.381,182.4411,15383.0
2019-10-28 13:50:00,212.34,212.46,212.26,212.27,12185.0,182.4239,182.527,182.3552,182.3638,12185.0
2019-10-28 13:55:00,212.27,212.27,211.93,211.93,19623.0,182.3638,182.3638,182.0717,182.0717,19623.0
2019-10-28 14:00:00,211.96,212.02,211.73,211.76,19384.0,182.0975,182.149,181.8999,181.9257,19384.0
2019-10-28 14:05:00,211.73,211.74,211.27,211.37,19379.0,181.8999,181.9085,181.5047,181.5906,19379.0
2019-10-28 14:10:00,211.35,211.36,210.07,210.43,79453.0,181.5734,181.582,180.4738,180.783,79453.0
2019-10-28 14:15:00,210.42,210.84,210.25,210.44,86570.0,180.7744,181.1353,180.6284,180.7916,86570.0
2019-10-28 14:20:00,210.5,210.86,210.45,210.71,33192.0,180.8432,181.1525,180.8002,181.0236,33192.0
2019-10-28 14:25:00,210.71,211.16,210.71,210.91,24551.0,181.0236,181.4102,181.0236,181.1954,24551.0
2019-10-28 14:30:00,210.93,210.96,210.56,210.73,29548.0,181.2126,181.2384,180.8947,181.0408,29548.0
2019-10-28 14:35:00,210.74,210.84,210.3,210.53,41372.0,181.0494,181.1353,180.6714,180.8689,41372.0
2019-10-28 14:40:00,210.51,210.62,210.34,210.37,24931.0,180.8518,180.9463,180.7057,180.7315,24931.0
2019-10-28 14:45:00,210.37,210.46,210.24,210.25,30867.0,180.7315,180.8088,180.6198,180.6284,30867.0
2019-10-28 14:50:00,210.26,210.6,210.16,210.16,42555.0,180.637,180.9291,180.5511,180.5511,42555.0
2019-10-28 14:55:00,210.16,210.25,210.02,210.15,54868.0,180.5511,180.6284,180.4308,180.5425,54868.0
2019-10-28 15:00:00,210.14,210.25,210.08,210.2,36416.0,180.5339,180.6284,180.4823,180.5854,36416.0
2019-10-28 15:05:00,210.16,210.42,210.11,210.25,39276.0,180.5511,180.7744,180.5081,180.6284,39276.0
2019-10-28 15:10:00,210.24,210.35,210.15,210.23,26203.0,180.6198,180.7143,180.5425,180.6112,26203.0
2019-10-28 15:15:00,210.23,210.36,210.14,210.27,25005.0,180.6112,180.7229,180.5339,180.6456,25005.0
2019-10-28 15:20:00,210.27,210.33,210.2,210.24,25823.0,180.6456,180.6971,180.5854,180.6198,25823.0
2019-10-28 15:25:00,210.22,210.47,210.12,210.41,37415.0,180.6026,180.8174,180.5167,180.7659,37415.0
2019-10-28 15:30:00,210.43,210.86,210.4,210.74,47112.0,180.783,181.1525,180.7573,181.0494,47112.0
2019-10-28 15:35:00,210.74,210.98,210.72,210.95,42240.0,181.0494,181.2555,181.0322,181.2298,42240.0
2019-10-28 15:40:00,210.91,210.98,210.81,210.82,41220.0,181.1954,181.2555,181.1095,181.1181,41220.0
2019-10-28 15:45:00,210.83,210.83,210.72,210.78,46965.0,181.1267,181.1267,181.0322,181.0837,46965.0
2019-10-28 15:50:00,210.78,210.86,210.3,210.3,75949.0,181.0837,181.1525,180.6714,180.6714,75949.0
2019-10-28 15:55:00,210.3,210.78,210.19,210.75,188496.0,180.6714,181.0837,180.5768,181.058,188496.0
2019-10-29 09:30:00,211.01,211.88,210.55,211.88,63443.0,181.2813,182.0287,180.8861,182.0287,63443.0
2019-10-29 09:35:00,211.89,213.07,211.89,212.42,35473.0,182.0373,183.0511,182.0373,182.4927,35473.0
2019-10-29 09:40:00,212.33,213.69,212.33,212.91,49284.0,182.4153,183.5837,182.4153,182.9136,49284.0
2019-10-29 09:45:00,212.87,213.67,212.87,213.67,23921.0,182.8793,183.5666,182.8793,183.5666,23921.0
2019-10-29 09:50:00,213.58,214.03,213.24,213.8,25150.0,183.4892,183.8758,183.1971,183.6782,25150.0
2019-10-29 09:55:00,213.79,213.8,212.81,213.72,23741.0,183.6697,183.6782,182.8277,183.6095,23741.0
2019-10-29 10:00:00,213.57,214.38,213.35,214.11,22469.0,183.4806,184.1765,183.2916,183.9446,22469.0
2019-10-29 10:05:00,214.06,214.8,213.94,214.78,12159.0,183.9016,184.5374,183.7985,184.5202,12159.0
2019-10-29 10:10:00,214.77,214.77,213.96,214.28,18432.0,184.5116,184.5116,183.8157,184.0906,18432.0
2019-10-29 10:15:00,214.28,214.43,213.89,214.29,23254.0,184.0906,184.2195,183.7556,184.0992,23254.0
2019-10-29 10:20:00,214.42,214.58,214.09,214.42,27184.0,184.2109,184.3484,183.9274,184.2109,27184.0
2019-10-29 10:25:00,214.38,214.71,214.38,214.58,14511.0,184.1765,184.46,184.1765,184.3484,14511.0
2019-10-29 10:30:00,214.65,214.8,214.25,214.3,20268.0,184.4085,184.5374,184.0648,184.1078,20268.0
2019-10-29 10:35:00,214.34,214.74,214.2,214.52,17145.0,184.1422,184.4858,184.0219,184.2968,17145.0
2019-10-29 10:40:00,214.47,214.53,214.32,214.49,27971.0,184.2539,184.3054,184.125,184.271,27971.0
2019-10-29 10:45:00,214.57,214.77,214.49,214.61,11499.0,184.3398,184.5116,184.271,184.3741,11499.0
2019-10-29 10:50:00,214.61,214.73,214.54,214.6,14580.0,184.3741,184.4772,184.314,184.3655,14580.0
2019-10-29 10:55:00,214.59,214.71,214.42,214.71,16483.0,184.3569,184.46,184.2109,184.46,16483.0
2019-10-29 11:00:00,214.7,214.88,214.51,214.51,17967.0,184.4514,184.6061,184.2882,184.2882,17967.0
2019-10-29 11:05:00,214.45,214.7,214.4,214.66,26086.0,184.2367,184.4514,184.1937,184.4171,26086.0
2019-10-29 11:10:00,214.73,214.76,214.48,214.63,12628.0,184.4772,184.503,184.2624,184.3913,12628.0
2019-10-29 11:15:00,214.63,215.1,214.5,214.62,14636.0,184.3913,184.7951,184.2796,184.3827,14636.0
2019-10-29 11:20:00,214.7,214.77,214.61,214.77,7260.0,184.4514,184.5116,184.3741,184.5116,7260.0
2019-10-29 11:25:00,214.82,215.23,214.72,215.09,10477.0,184.5545,184.9068,184.4686,184.7865,10477.0
2019-10-29 11:30:00,215.08,215.4,214.83,215.39,10843.0,184.7779,185.0528,184.5631,185.0442,10843.0
2019-10-29 11:35:00,215.37,215.61,215.3,215.55,15254.0,185.0271,185.2332,184.9669,185.1817,15254.0
2019-10-29 11:40:00,215.58,215.92,215.57,215.86,12659.0,185.2075,185.4996,185.1989,185.448,12659.0
2019-10-29 11:45:00,215.85,215.85,215.48,215.5,20272.0,185.4394,185.4394,185.1216,185.1387,20272.0
2019-10-29 11:50:00,215.5,215.7,215.4,215.54,7228.0,185.1387,185.3106,185.0528,185.1731,7228.0
2019-10-29 11:55:00,215.6,215.64,215.38,215.39,6310.0,185.2246,185.259,185.0356,185.0442,6310.0
2019-10-29 12:00:00,215.49,215.74,215.35,215.45,7176.0,185.1301,185.3449,185.0099,185.0958,7176.0
2019-10-29 12:05:00,215.39,215.67,215.37,215.67,9847.0,185.0442,185.2848,185.0271,185.2848,9847.0
2019-10-29 12:10:00,215.63,215.79,215.49,215.79,17605.0,185.2504,185.3879,185.1301,185.3879,17605.0
2019-10-29 12:15:00,215.75,215.98,215.74,215.81,12920.0,185.3535,185.5511,185.3449,185.4051,12920.0
2019-10-29 12:20:00,215.79,216.0,215.72,215.78,11269.0,185.3879,185.5683,185.3277,185.3793,11269.0
2019-10-29 12:25:00,215.78,215.8,215.64,215.77,5741.0,185.3793,185.3965,185.259,185.3707,5741.0
2019-10-29 12:30:00,215.8,215.87,215.72,215.8,7861.0,185.3965,185.4566,185.3277,185.3965,7861.0
2019-10-29 12:35:00,215.8,215.93,215.74,215.76,17490.0,185.3965,185.5082,185.3449,185.3621,17490.0
2019-10-29 12:40:00,215.77,215.84,215.66,215.7,10971.0,185.3707,185.4308,185.2762,185.3106,10971.0
2019-10-29 12:45:00,215.72,216.04,215.64,215.76,20182.0,185.3277,185.6027,185.259,185.3621,20182.0
2019-10-29 12:50:00,215.78,216.0,215.78,215.96,9621.0,185.3793,185.5683,185.3793,185.5339,9621.0
2019-10-29 12:55:00,216.04,216.28,216.04,216.2,9618.0,185.6027,185.8088,185.6027,185.7401,9618.0
2019-10-29 13:00:00,216.24,216.38,216.05,216.06,10634.0,185.7745,185.8948,185.6112,185.6198,10634.0
2019-10-29 13:05:00,216.05,216.23,215.98,216.2,10857.0,185.6112,185.7659,185.5511,185.7401,10857.0
2019-10-29 13:10:00,216.18,216.33,216.17,216.33,9343.0,185.7229,185.8518,185.7143,185.8518,9343.0
2019-10-29 13:15:00,216.33,216.49,216.23,216.42,7767.0,185.8518,185.9893,185.7659,185.9291,7767.0
2019-10-29 13:20:00,216.42,216.45,216.15,216.17,6932.0,185.9291,185.9549,185.6972,185.7143,6932.0
2019-10-29 13:25:00,216.14,216.31,215.91,215.99,9251.0,185.6886,185.8346,185.491,185.5597,9251.0
2019-10-29 13:30:00,215.98,216.03,215.89,216.0,15855.0,185.5511,185.5941,185.4738,185.5683,15855.0
2019-10-29 13:35:00,216.0,216.07,215.96,216.0,11830.0,185.5683,185.6284,185.5339,185.5683,11830.0
2019-10-29 13:40:00,215.99,216.0,215.88,215.93,13960.0,185.5597,185.5683,185.4652,185.5082,13960.0
2019-10-29 13:45:00,215.92,216.3,215.91,216.21,19367.0,185.4996,185.826,185.491,185.7487,19367.0
2019-10-29 13:50:00,216.21,216.54,216.16,216.53,13416.0,185.7487,186.0322,185.7058,186.0236,13416.0
2019-10-29 13:55:00,216.56,216.82,216.48,216.49,20850.0,186.0494,186.2728,185.9807,185.9893,20850.0
2019-10-29 14:00:00,216.46,216.47,216.2,216.27,11273.0,185.9635,185.9721,185.7401,185.8003,11273.0
2019-10-29 14:05:00,216.27,216.3,216.09,216.17,5295.0,185.8003,185.826,185.6456,185.7143,5295.0
2019-10-29 14:10:00,216.14,216.26,215.84,215.97,22974.0,185.6886,185.7917,185.4308,185.5425,22974.0
2019-10-29 14:15:00,215.95,215.95,215.78,215.93,8116.0,185.5253,185.5253,185.3793,185.5082,8116.0
2019-10-29 14:20:00,215.87,216.0,215.84,215.89,8624.0,185.4566,185.5683,185.4308,185.4738,8624.0
2019-10-29 14:25:00,215.87,216.24,215.87,216.16,10838.0,185.4566,185.7745,185.4566,185.7058,10838.0
2019-10-29 14:30:00,216.16,216.19,216.02,216.08,14488.0,185.7058,185.7315,185.5855,185.637,14488.0
2019-10-29 14:35:00,216.11,216.36,216.11,216.18,8606.0,185.6628,185.8776,185.6628,185.7229,8606.0
2019-10-29 14:40:00,216.23,216.23,216.0,216.02,6906.0,185.7659,185.7659,185.5683,185.5855,6906.0
2019-10-29 14:45:00,216.05,216.16,215.97,215.99,13733.0,185.6112,185.7058,185.5425,185.5597,13733.0
2019-10-29 14:50:00,215.99,216.08,215.95,216.04,7106.0,185.5597,185.637,185.5253,185.6027,7106.0
2019-10-29 14:55:00,216.02,216.1,215.86,215.86,19237.0,185.5855,185.6542,185.448,185.448,19237.0
2019-10-29 15:00:00,215.9,216.01,215.83,215.96,9280.0,185.4824,185.5769,185.4222,185.5339,9280.0
2019-10-29 15:05:00,216.0,216.06,215.95,216.03,9808.0,185.5683,185.6198,185.5253,185.5941,9808.0
2019-10-29 15:10:00,216.0,216.07,215.93,215.94,12813.0,185.5683,185.6284,185.5082,185.5167,12813.0
2019-10-29 15:15:00,215.96,216.02,215.89,216.02,9092.0,185.5339,185.5855,185.4738,185.5855,9092.0
2019-10-29 15:20:00,216.01,216.05,215.94,216.02,7099.0,185.5769,185.6112,185.5167,185.5855,7099.0
2019-10-29 15:25:00,216.03,216.12,215.97,216.01,21636.0,185.5941,185.6714,185.5425,185.5769,21636.0
2019-10-29 15:30:00,216.02,216.03,215.92,216.01,15374.0,185.5855,185.5941,185.4996,185.5769,15374.0
2019-10-29 15:35:00,216.01,216.01,215.92,215.96,18427.0,185.5769,185.5769,185.4996,185.5339,18427.0
2019-10-29 15:40:00,215.99,216.0,215.83,215.87,22771.0,185.5597,185.5683,185.4222,185.4566,22771.0
2019-10-29 15:45:00,215.86,216.0,215.82,215.94,54647.0,185.448,185.5683,185.4137,185.5167,54647.0
2019-10-29 15:50:00,215.98,216.25,215.85,216.03,46407.0,185.5511,185.7831,185.4394,185.5941,46407.0
2019-10-29 15:55:00,216.02,216.61,216.01,216.09,91192.0,185.5855,186.0924,185.5769,185.6456,91192.0
2019-10-30 09:30:00,216.18,216.76,215.71,215.88,53454.0,185.7229,186.2212,185.3191,185.4652,53454.0
2019-10-30 09:35:00,216.0,216.22,215.65,215.81,33243.0,185.5683,185.7573,185.2676,185.4051,33243.0
2019-10-30 09:40:00,215.8,215.92,214.9,214.91,17307.0,185.3965,185.4996,184.6233,184.6319,17307.0
2019-10-30 09:45:00,214.81,215.57,214.59,215.3,25919.0,184.5459,185.1989,184.3569,184.9669,25919.0
2019-10-30 09:50:00,215.34,215.34,214.79,214.86,8945.0,185.0013,185.0013,184.5288,184.5889,8945.0
2019-10-30 09:55:00,215.01,215.36,215.01,215.35,6685.0,184.7178,185.0185,184.7178,185.0099,6685.0
2019-10-30 10:00:00,215.33,215.77,215.14,215.65,18929.0,184.9927,185.3707,184.8295,185.2676,18929.0
2019-10-30 10:05:00,215.7,215.74,215.37,215.54,4182.0,185.3106,185.3449,185.0271,185.1731,4182.0
2019-10-30 10:10:00,215.53,215.64,215.4,215.64,3659.0,185.1645,185.259,185.0528,185.259,3659.0
2019-10-30 10:15:00,215.64,215.66,215.35,215.43,7059.0,185.259,185.2762,185.0099,185.0786,7059.0
2019-10-30 10:20:00,215.46,215.69,215.43,215.68,11198.0,185.1044,185.302,185.0786,185.2934,11198.0
2019-10-30 10:25:00,215.75,215.85,215.52,215.59,10303.0,185.3535,185.4394,185.1559,185.2161,10303.0
2019-10-30 10:30:00,215.66,215.91,215.54,215.85,11852.0,185.2762,185.491,185.1731,185.4394,11852.0
2019-10-30 10:35:00,215.87,215.99,215.64,215.98,8193.0,185.4566,185.5597,185.259,185.5511,8193.0
2019-10-30 10:40:00,215.87,216.0,215.66,215.97,4810.0,185.4566,185.5683,185.2762,185.5425,4810.0
2019-10-30 10:45:00,216.02,216.03,215.62,215.7,6100.0,185.5855,185.5941,185.2418,185.3106,6100.0
2019-10-30 10:50:00,215.64,215.84,215.5,215.68,9929.0,185.259,185.4308,185.1387,185.2934,9929.0
2019-10-30 10:55:00,215.67,216.18,215.61,216.18,10328.0,185.2848,185.7229,185.2332,185.7229,10328.0
2019-10-30 11:00:00,216.28,216.3,215.89,216.02,10100.0,185.8088,185.826,185.4738,185.5855,10100.0
2019-10-30 11:05:00,216.02,216.19,215.67,215.81,10282.0,185.5855,185.7315,185.2848,185.4051,10282.0
2019-10-30 11:10:00,215.81,216.27,215.8,216.27,29901.0,185.4051,185.8003,185.3965,185.8003,29901.0
2019-10-30 11:15:00,216.23,216.44,216.19,216.19,8501.0,185.7659,185.9463,185.7315,185.7315,8501.0
2019-10-30 11:20:00,216.13,216.21,215.99,216.16,6315.0,185.68,185.7487,185.5597,185.7058,6315.0
2019-10-30 11:25:00,216.23,216.32,216.14,216.3,24036.0,185.7659,185.8432,185.6886,185.826,24036.0
2019-10-30 11:30:00,216.32,216.32,216.2,216.24,12432.0,185.8432,185.8432,185.7401,185.7745,12432.0
2019-10-30 11:35:00,216.23,216.32,216.21,216.3,8840.0,185.7659,185.8432,185.7487,185.826,8840.0
2019-10-30 11:40:00,216.29,216.32,216.13,216.25,7456.0,185.8174,185.8432,185.68,185.7831,7456.0
2019-10-30 11:45:00,216.23,216.32,216.16,216.32,7813.0,185.7659,185.8432,185.7058,185.8432,7813.0
2019-10-30 11:50:00,216.32,216.34,216.2,216.28,19011.0,185.8432,185.8604,185.7401,185.8088,19011.0
2019-10-30 11:55:00,216.21,216.33,216.13,216.31,13300.0,185.7487,185.8518,185.68,185.8346,13300.0
2019-10-30 12:00:00,216.28,216.35,216.13,216.35,8236.0,185.8088,185.869,185.68,185.869,8236.0
2019-10-30 12:05:00,216.35,216.48,216.23,216.47,14190.0,185.869,185.9807,185.7659,185.9721,14190.0
2019-10-30 12:10:00,216.45,216.51,216.38,216.49,19948.0,185.9549,186.0064,185.8948,185.9893,19948.0
2019-10-30 12:15:00,216.51,216.67,216.49,216.66,5786.0,186.0064,186.1439,185.9893,186.1353,5786.0
2019-10-30 12:20:00,216.74,216.8,216.7,216.74,5257.0,186.204,186.2556,186.1697,186.204,5257.0
2019-10-30 12:25:00,216.79,216.79,216.59,216.59,7972.0,186.247,186.247,186.0752,186.0752,7972.0
2019-10-30 12:30:00,216.63,216.73,216.62,216.69,6492.0,186.1095,186.1954,186.1009,186.1611,6492.0
2019-10-30 12:35:00,216.68,216.95,216.58,216.87,11446.0,186.1525,186.3844,186.0666,186.3157,11446.0
2019-10-30 12:40:00,216.86,216.88,216.77,216.83,6907.0,186.3071,186.3243,186.2298,186.2814,6907.0
2019-10-30 12:45:00,216.9,217.32,216.86,217.24,18831.0,186.3415,186.7023,186.3071,186.6336,18831.0
2019-10-30 12:50:00,217.28,217.28,216.9,216.9,10097.0,186.668,186.668,186.3415,186.3415,10097.0
2019-10-30 12:55:00,216.88,216.88,216.56,216.62,12481.0,186.3243,186.3243,186.0494,186.1009,12481.0
2019-10-30 13:00:00,216.59,216.6,216.32,216.47,7252.0,186.0752,186.0838,185.8432,185.9721,7252.0
2019-10-30 13:05:00,216.48,216.48,216.19,216.19,8403.0,185.9807,185.9807,185.7315,185.7315,8403.0
2019-10-30 13:10:00,216.19,216.25,216.09,216.17,11080.0,185.7315,185.7831,185.6456,185.7143,11080.0
2019-10-30 13:15:00,216.16,216.2,216.01,216.01,5202.0,185.7058,185.7401,185.5769,185.5769,5202.0
2019-10-30 13:20:00,216.01,216.08,216.0,216.07,6208.0,185.5769,185.637,185.5683,185.6284,6208.0
2019-10-30 13:25:00,216.08,216.29,216.05,216.18,4092.0,185.637,185.8174,185.6112,185.7229,4092.0
2019-10-30 13:30:00,216.23,216.38,216.22,216.38,6254.0,185.7659,185.8948,185.7573,185.8948,6254.0
2019-10-30 13:35:00,216.36,216.43,216.27,216.43,2996.0,185.8776,185.9377,185.8003,185.9377,2996.0
2019-10-30 13:40:00,216.41,216.44,216.11,216.11,8546.0,185.9205,185.9463,185.6628,185.6628,8546.0
2019-10-30 13:45:00,216.11,216.27,216.04,216.19,8242.0,185.6628,185.8003,185.6027,185.7315,8242.0
2019-10-30 13:50:00,216.18,216.29,216.16,216.22,12180.0,185.7229,185.8174,185.7058,185.7573,12180.0
2019-10-30 13:55:00,216.22,216.29,215.97,216.16,9133.0,185.7573,185.8174,185.5425,185.7058,9133.0
2019-10-30 14:00:00,215.97,216.13,215.72,216.08,11155.0,185.5425,185.68,185.3277,185.637,11155.0
2019-10-30 14:05:00,216.16,216.17,215.99,216.09,7703.0,185.7058,185.7143,185.5597,185.6456,7703.0
2019-10-30 14:10:00,216.09,216.09,215.89,216.0,9055.0,185.6456,185.6456,185.4738,185.5683,9055.0
2019-10-30 14:15:00,215.99,216.14,215.85,215.88,12563.0,185.5597,185.6886,185.4394,185.4652,12563.0
2019-10-30 14:20:00,215.92,215.95,215.73,215.73,8843.0,185.4996,185.5253,185.3363,185.3363,8843.0
2019-10-30 14:25:00,215.69,215.83,215.67,215.74,5552.0,185.302,185.4222,185.2848,185.3449,5552.0
2019-10-30 14:30:00,215.7,215.72,215.29,215.29,9888.0,185.3106,185.3277,184.9583,184.9583,9888.0
2019-10-30 14:35:00,215.34,215.47,215.18,215.33,7247.0,185.0013,185.113,184.8638,184.9927,7247.0
2019-10-30 14:40:00,215.39,215.99,215.34,215.99,9393.0,185.0442,185.5597,185.0013,185.5597,9393.0
2019-10-30 14:45:00,215.99,216.02,215.89,215.94,12311.0,185.5597,185.5855,185.4738,185.5167,12311.0
2019-10-30 14:50:00,215.97,216.28,215.85,216.02,19302.0,185.5425,185.8088,185.4394,185.5855,19302.0
2019-10-30 14:55:00,215.98,216.24,215.97,216.2,15124.0,185.5511,185.7745,185.5425,185.7401,15124.0
2019-10-30 15:00:00,216.18,216.32,216.14,216.25,18747.0,185.7229,185.8432,185.6886,185.7831,18747.0
2019-10-30 15:05:00,216.27,216.65,216.26,216.6,12128.0,185.8003,186.1267,185.7917,186.0838,12128.0
2019-10-30 15:10:00,216.62,216.66,216.55,216.55,6898.0,186.1009,186.1353,186.0408,186.0408,6898.0
2019-10-30 15:15:00,216.59,216.81,216.59,216.79,9285.0,186.0752,186.2642,186.0752,186.247,9285.0
2019-10-30 15:20:00,216.75,217.16,216.71,217.06,11750.0,186.2126,186.5649,186.1783,186.479,11750.0
2019-10-30 15:25:00,217.05,217.2,216.94,217.2,9095.0,186.4704,186.5992,186.3759,186.5992,9095.0
2019-10-30 15:30:00,217.27,217.29,216.94,216.95,20343.0,186.6594,186.6765,186.3759,186.3844,20343.0
2019-10-30 15:35:00,216.97,216.97,216.69,216.74,14393.0,186.4016,186.4016,186.1611,186.204,14393.0
2019-10-30 15:40:00,216.77,216.97,216.71,216.97,15959.0,186.2298,186.4016,186.1783,186.4016,15959.0
2019-10-30 15:45:00,216.94,217.4,216.94,217.34,28431.0,186.3759,186.771,186.3759,186.7195,28431.0
2019-10-30 15:50:00,217.36,217.41,217.18,217.24,28674.0,186.7367,186.7796,186.582,186.6336,28674.0
2019-10-30 15:55:00,217.25,217.4,216.97,217.38,58099.0,186.6422,186.771,186.4016,186.7539,58099.0
2019-10-31 09:30:00,218.5,219.5,217.62,217.86,35585.0,187.7161,188.5752,186.9601,187.1662,35585.0
2019-10-31 09:35:00,217.74,217.8,214.21,216.21,28683.0,187.0631,187.1147,184.0305,185.7487,28683.0
2019-10-31 09:40:00,216.58,216.63,214.05,214.84,23132.0,186.0666,186.1095,183.893,184.5717,23132.0
2019-10-31 09:45:00,214.84,216.38,214.13,215.46,15721.0,184.5717,185.8948,183.9618,185.1044,15721.0
2019-10-31 09:50:00,215.46,215.87,214.26,214.53,9785.0,185.1044,185.4566,184.0734,184.3054,9785.0
2019-10-31 09:55:00,214.31,214.8,214.05,214.63,21778.0,184.1164,184.5374,183.893,184.3913,21778.0
2019-10-31 10:00:00,214.45,216.2,214.21,215.93,19492.0,184.2367,185.7401,184.0305,185.5082,19492.0
2019-10-31 10:05:00,216.0,216.07,215.16,215.95,17834.0,185.5683,185.6284,184.8466,185.5253,17834.0
2019-10-31 10:10:00,215.96,216.25,215.52,216.14,7668.0,185.5339,185.7831,185.1559,185.6886,7668.0
2019-10-31 10:15:00,216.01,216.4,215.84,216.06,8263.0,185.5769,185.9119,185.4308,185.6198,8263.0
2019-10-31 10:20:00,216.23,216.89,216.22,216.77,8214.0,185.7659,186.3329,185.7573,186.2298,8214.0
2019-10-31 10:25:00,216.82,216.82,215.85,216.37,16007.0,186.2728,186.2728,185.4394,185.8862,16007.0
2019-10-31 10:30:00,216.35,216.35,215.66,215.82,7734.0,185.869,185.869,185.2762,185.4137,7734.0
2019-10-31 10:35:00,215.81,216.44,215.14,216.4,7769.0,185.4051,185.9463,184.8295,185.9119,7769.0
2019-10-31 10:40:00,216.4,216.4,215.44,215.44,16852.0,185.9119,185.9119,185.0872,185.0872,16852.0
2019-10-31 10:45:00,215.57,215.91,215.37,215.71,4978.0,185.1989,185.491,185.0271,185.3191,4978.0
2019-10-31 10:50:00,215.64,215.93,215.63,215.75,7832.0,185.259,185.5082,185.2504,185.3535,7832.0
2019-10-31 10:55:00,215.87,215.94,215.6,215.94,7589.0,185.4566,185.5167,185.2246,185.5167,7589.0
2019-10-31 11:00:00,215.99,216.6,215.99,216.27,7397.0,185.5597,186.0838,185.5597,185.8003,7397.0
2019-10-31 11:05:00,216.35,216.51,216.26,216.39,4500.0,185.869,186.0064,185.7917,185.9033,4500.0
2019-10-31 11:10:00,216.36,216.96,216.36,216.9,11840.0,185.8776,186.393,185.8776,186.3415,11840.0
2019-10-31 11:15:00,216.91,217.03,216.36,216.75,17767.0,186.3501,186.4532,185.8776,186.2126,17767.0
2019-10-31 11:20:00,216.68,216.79,216.61,216.7,8745.0,186.1525,186.247,186.0924,186.1697,8745.0
2019-10-31 11:25:00,216.71,217.2,216.58,217.08,15847.0,186.1783,186.5992,186.0666,186.4961,15847.0
2019-10-31 11:30:00,217.11,217.34,216.99,217.3,6978.0,186.5219,186.7195,186.4188,186.6851,6978.0
2019-10-31 11:35:00,217.29,217.68,217.12,217.68,16962.0,186.6765,187.0116,186.5305,187.0116,16962.0
2019-10-31 11:40:00,217.65,217.65,217.32,217.33,9316.0,186.9858,186.9858,186.7023,186.7109,9316.0
2019-10-31 11:45:00,217.27,217.52,217.15,217.2,13600.0,186.6594,186.8741,186.5563,186.5992,13600.0
2019-10-31 11:50:00,217.24,217.42,217.1,217.3,10905.0,186.6336,186.7882,186.5133,186.6851,10905.0
2019-10-31 11:55:00,217.41,217.72,217.35,217.69,7297.0,186.7796,187.046,186.7281,187.0202,7297.0
2019-10-31 12:00:00,217.62,217.63,217.14,217.24,11319.0,186.9601,186.9686,186.5477,186.6336,11319.0
2019-10-31 12:05:00,217.31,217.54,217.18,217.45,6561.0,186.6937,186.8913,186.582,186.814,6561.0
2019-10-31 12:10:00,217.43,217.56,217.37,217.37,5200.0,186.7968,186.9085,186.7453,186.7453,5200.0
2019-10-31 12:15:00,217.42,217.7,217.36,217.7,7735.0,186.7882,187.0288,186.7367,187.0288,7735.0
2019-10-31 12:20:00,217.63,217.7,217.42,217.52,7800.0,186.9686,187.0288,186.7882,186.8741,7800.0
2019-10-31 12:25:00,217.6,217.77,217.54,217.59,6778.0,186.9429,187.0889,186.8913,186.9343,6778.0
2019-10-31 12:30:00,217.51,217.67,217.35,217.36,8809.0,186.8656,187.003,186.7281,186.7367,8809.0
2019-10-31 12:35:00,217.27,217.64,217.23,217.41,10911.0,186.6594,186.9772,186.625,186.7796,10911.0
2019-10-31 12:40:00,217.41,217.49,217.25,217.43,5150.0,186.7796,186.8484,186.6422,186.7968,5150.0
2019-10-31 12:45:00,217.43,217.51,217.34,217.38,7839.0,186.7968,186.8656,186.7195,186.7539,7839.0
2019-10-31 12:50:00,217.36,217.58,217.33,217.58,5926.0,186.7367,186.9257,186.7109,186.9257,5926.0
2019-10-31 12:55:00,217.61,217.71,217.51,217.7,6700.0,186.9515,187.0374,186.8656,187.0288,6700.0
2019-10-31 13:00:00,217.71,217.73,217.56,217.64,16898.0,187.0374,187.0546,186.9085,186.9772,16898.0
2019-10-31 13:05:00,217.64,218.24,217.64,218.21,4794.0,186.9772,187.4927,186.9772,187.4669,4794.0
2019-10-31 13:10:00,218.13,218.19,217.87,217.93,6782.0,187.3982,187.4497,187.1748,187.2264,6782.0
2019-10-31 13:15:00,217.9,218.03,217.81,217.91,3088.0,187.2006,187.3123,187.1233,187.2092,3088.0
2019-10-31 13:20:00,217.92,218.03,217.7,217.79,4769.0,187.2178,187.3123,187.0288,187.1061,4769.0
2019-10-31 13:25:00,217.75,218.09,217.74,217.91,4130.0,187.0717,187.3638,187.0631,187.2092,4130.0
2019-10-31 13:30:00,217.89,218.06,217.82,217.86,2914.0,187.192,187.3381,187.1319,187.1662,2914.0
2019-10-31 13:35:00,217.85,218.06,217.81,218.06,6712.0,187.1577,187.3381,187.1233,187.3381,6712.0
2019-10-31 13:40:00,218.05,218.07,217.86,217.9,5337.0,187.3295,187.3467,187.1662,187.2006,5337.0
2019-10-31 13:45:00,217.93,218.29,217.87,218.21,4405.0,187.2264,187.5357,187.1748,187.4669,4405.0
2019-10-31 13:50:00,218.13,218.24,218.0,218.19,12721.0,187.3982,187.4927,187.2865,187.4497,12721.0
2019-10-31 13:55:00,218.18,218.18,218.01,218.07,6017.0,187.4412,187.4412,187.2951,187.3467,6017.0
2019-10-31 14:00:00,218.02,218.12,217.81,217.84,12652.0,187.3037,187.3896,187.1233,187.1491,12652.0
2019-10-31 14:05:00,217.79,217.83,217.11,217.11,28467.0,187.1061,187.1405,186.5219,186.5219,28467.0
2019-10-31 14:10:00,217.07,217.16,216.93,217.14,16150.0,186.4875,186.5649,186.3673,186.5477,16150.0
2019-10-31 14:15:00,217.16,217.16,216.97,217.02,3940.0,186.5649,186.5649,186.4016,186.4446,3940.0
2019-10-31 14:20:00,216.96,217.13,216.68,217.0,43551.0,186.393,186.5391,186.1525,186.4274,43551.0
2019-10-31 14:25:00,217.1,217.4,216.87,217.2,38631.0,186.5133,186.771,186.3157,186.5992,38631.0
2019-10-31 14:30:00,217.19,217.2,216.79,216.86,4887.0,186.5906,186.5992,186.247,186.3071,4887.0
2019-10-31 14:35:00,216.81,216.94,216.8,216.91,5736.0,186.2642,186.3759,186.2556,186.3501,5736.0
2019-10-31 14:40:00,216.89,216.89,216.37,216.45,7268.0,186.3329,186.3329,185.8862,185.9549,7268.0
2019-10-31 14:45:00,216.38,216.52,216.08,216.2,15174.0,185.8948,186.015,185.637,185.7401,15174.0
2019-10-31 14:50:00,216.31,216.6,216.23,216.59,16003.0,185.8346,186.0838,185.7659,186.0752,16003.0
2019-10-31 14:55:00,216.51,216.82,216.46,216.8,14223.0,186.0064,186.2728,185.9635,186.2556,14223.0
2019-10-31 15:00:00,216.77,216.9,216.6,216.9,11965.0,186.2298,186.3415,186.0838,186.3415,11965.0
2019-10-31 15:05:00,216.91,217.05,216.83,216.96,4645.0,186.3501,186.4704,186.2814,186.393,4645.0
2019-10-31 15:10:00,216.96,217.27,216.9,217.18,18309.0,186.393,186.6594,186.3415,186.582,18309.0
2019-10-31 15:15:00,217.26,217.26,216.95,216.98,4578.0,186.6508,186.6508,186.3844,186.4102,4578.0
2019-10-31 15:20:00,217.02,217.07,216.88,216.94,5850.0,186.4446,186.4875,186.3243,186.3759,5850.0
2019-10-31 15:25:00,216.96,217.0,216.81,217.0,21521.0,186.393,186.4274,186.2642,186.4274,21521.0
2019-10-31 15:30:00,216.95,217.1,216.88,217.03,20456.0,186.3844,186.5133,186.3243,186.4532,20456.0
2019-10-31 15:35:00,216.98,217.08,216.79,217.07,23027.0,186.4102,186.4961,186.247,186.4875,23027.0
2019-10-31 15:40:00,217.03,217.21,216.89,217.08,24253.0,186.4532,186.6078,186.3329,186.4961,24253.0
2019-10-31 15:45:00,217.08,217.29,217.08,217.08,17136.0,186.4961,186.6765,186.4961,186.4961,17136.0
2019-10-31 15:50:00,217.05,217.37,216.83,217.31,60357.0,186.4704,186.7453,186.2814,186.6937,60357.0
2019-10-31 15:55:00,217.29,219.06,217.29,218.16,235204.0,186.6765,188.1972,186.6765,187.424,235204.0
2019-11-01 09:30:00,219.15,219.76,218.48,218.48,38556.0,188.2745,188.7986,187.6989,187.6989,38556.0
2019-11-01 09:35:00,218.58,218.7,217.15,217.38,26937.0,187.7848,187.8879,186.5563,186.7539,26937.0
2019-11-01 09:40:00,217.64,219.41,217.55,218.97,9218.0,186.9772,188.4979,186.8999,188.1199,9218.0
2019-11-01 09:45:00,218.97,218.97,217.78,218.1,13362.0,188.1199,188.1199,187.0975,187.3724,13362.0
2019-11-01 09:50:00,218.19,218.46,217.66,218.46,11833.0,187.4497,187.6817,186.9944,187.6817,11833.0
2019-11-01 09:55:00,218.31,218.43,217.78,217.97,11219.0,187.5528,187.6559,187.0975,187.2607,11219.0
2019-11-01 10:00:00,218.07,218.59,218.05,218.15,10324.0,187.3467,187.7934,187.3295,187.4154,10324.0
2019-11-01 10:05:00,218.06,218.15,217.61,218.06,8186.0,187.3381,187.4154,186.9515,187.3381,8186.0
2019-11-01 10:10:00,218.06,218.1,217.25,217.26,15269.0,187.3381,187.3724,186.6422,186.6508,15269.0
2019-11-01 10:15:00,217.15,217.21,215.23,215.44,24944.0,186.5563,186.6078,184.9068,185.0872,24944.0
2019-11-01 10:20:00,215.47,215.76,215.26,215.73,12688.0,185.113,185.3621,184.9325,185.3363,12688.0
2019-11-01 10:25:00,215.73,215.79,215.53,215.69,10719.0,185.3363,185.3879,185.1645,185.302,10719.0
2019-11-01 10:30:00,215.8,215.9,215.45,215.45,10069.0,185.3965,185.4824,185.0958,185.0958,10069.0
2019-11-01 10:35:00,215.42,215.51,215.01,215.33,10452.0,185.07,185.1473,184.7178,184.9927,10452.0
2019-11-01 10:40:00,215.25,215.34,215.14,215.24,18506.0,184.924,185.0013,184.8295,184.9154,18506.0
2019-11-01 10:45:00,215.19,215.2,214.29,214.6,13813.0,184.8724,184.881,184.0992,184.3655,13813.0
2019-11-01 10:50:00,214.67,214.67,214.2,214.38,9778.0,184.4257,184.4257,184.0219,184.1765,9778.0
2019-11-01 10:55:00,214.32,214.79,214.19,214.69,17833.0,184.125,184.5288,184.0133,184.4429,17833.0
2019-11-01 11:00:00,214.78,214.99,214.29,214.38,11594.0,184.5202,184.7006,184.0992,184.1765,11594.0
2019-11-01 11:05:00,214.3,214.43,214.21,214.28,11121.0,184.1078,184.2195,184.0305,184.0906,11121.0
2019-11-01 11:10:00,214.29,214.29,213.64,213.73,11700.0,184.0992,184.0992,183.5408,183.6181,11700.0
2019-11-01 11:15:00,213.66,213.97,213.39,213.5,12407.0,183.558,183.8243,183.326,183.4205,12407.0
2019-11-01 11:20:00,213.53,213.54,213.12,213.29,18327.0,183.4463,183.4549,183.094,183.2401,18327.0
2019-11-01 11:25:00,213.33,213.58,213.32,213.57,10630.0,183.2745,183.4892,183.2659,183.4806,10630.0
2019-11-01 11:30:00,213.57,213.86,213.54,213.77,15344.0,183.4806,183.7298,183.4549,183.6525,15344.0
2019-11-01 11:35:00,213.73,213.86,213.51,213.59,14312.0,183.6181,183.7298,183.4291,183.4978,14312.0
2019-11-01 11:40:00,213.51,213.76,213.51,213.7,12957.0,183.4291,183.6439,183.4291,183.5923,12957.0
2019-11-01 11:45:00,213.68,213.7,213.01,213.01,18188.0,183.5752,183.5923,182.9995,182.9995,18188.0
2019-11-01 11:50:00,213.01,213.06,212.88,212.98,7720.0,182.9995,183.0425,182.8879,182.9738,7720.0
2019-11-01 11:55:00,212.93,212.98,212.66,212.72,6744.0,182.9308,182.9738,182.6989,182.7504,6744.0
2019-11-01 12:00:00,212.7,212.7,212.35,212.45,17804.0,182.7332,182.7332,182.4325,182.5184,17804.0
2019-11-01 12:05:00,212.47,212.68,212.44,212.54,9291.0,182.5356,182.716,182.5099,182.5958,9291.0
2019-11-01 12:10:00,212.55,213.16,212.46,213.16,13392.0,182.6044,183.1284,182.527,183.1284,13392.0
2019-11-01 12:15:00,213.23,213.42,213.01,213.39,22907.0,183.1886,183.3518,182.9995,183.326,22907.0
2019-11-01 12:20:00,213.46,214.02,213.35,213.94,30114.0,183.3861,183.8672,183.2916,183.7985,30114.0
2019-11-01 12:25:00,213.93,213.97,213.6,213.7,9312.0,183.7899,183.8243,183.5064,183.5923,9312.0
2019-11-01 12:30:00,213.76,214.08,213.62,214.01,27887.0,183.6439,183.9188,183.5236,183.8587,27887.0
2019-11-01 12:35:00,214.11,214.35,213.98,214.2,15593.0,183.9446,184.1508,183.8329,184.0219,15593.0
2019-11-01 12:40:00,214.12,214.42,214.05,214.27,11705.0,183.9532,184.2109,183.893,184.082,11705.0
2019-11-01 12:45:00,214.21,214.23,214.1,214.23,13079.0,184.0305,184.0477,183.936,184.0477,13079.0
2019-11-01 12:50:00,214.25,214.63,214.2,214.49,9818.0,184.0648,184.3913,184.0219,184.271,9818.0
2019-11-01 12:55:00,214.46,214.68,214.44,214.67,5950.0,184.2453,184.4343,184.2281,184.4257,5950.0
2019-11-01 13:00:00,214.66,214.85,214.63,214.7,7060.0,184.4171,184.5803,184.3913,184.4514,7060.0
2019-11-01 13:05:00,214.7,214.86,214.63,214.76,6075.0,184.4514,184.5889,184.3913,184.503,6075.0
2019-11-01 13:10:00,214.6,214.68,214.42,214.53,9480.0,184.3655,184.4343,184.2109,184.3054,9480.0
2019-11-01 13:15:00,214.51,214.57,214.11,214.16,8746.0,184.2882,184.3398,183.9446,183.9875,8746.0
2019-11-01 13:20:00,214.16,214.38,214.11,214.32,9901.0,183.9875,184.1765,183.9446,184.125,9901.0
2019-11-01 13:25:00,214.29,214.33,214.08,214.24,6042.0,184.0992,184.1336,183.9188,184.0563,6042.0
2019-11-01 13:30:00,214.28,214.46,214.21,214.35,5921.0,184.0906,184.2453,184.0305,184.1508,5921.0
2019-11-01 13:35:00,214.42,214.66,214.36,214.58,20999.0,184.2109,184.4171,184.1593,184.3484,20999.0
2019-11-01 13:40:00,214.54,214.7,214.47,214.47,13455.0,184.314,184.4514,184.2539,184.2539,13455.0
2019-11-01 13:45:00,214.4,214.56,214.24,214.53,18974.0,184.1937,184.3312,184.0563,184.3054,18974.0
2019-11-01 13:50:00,214.51,214.79,214.47,214.74,9594.0,184.2882,184.5288,184.2539,184.4858,9594.0
2019-11-01 13:55:00,214.73,214.73,214.23,214.26,9474.0,184.4772,184.4772,184.0477,184.0734,9474.0
2019-11-01 14:00:00,214.25,214.47,214.21,214.21,6157.0,184.0648,184.2539,184.0305,184.0305,6157.0
2019-11-01 14:05:00,214.21,214.25,213.91,213.96,11559.0,184.0305,184.0648,183.7727,183.8157,11559.0
2019-11-01 14:10:00,213.94,213.96,213.66,213.69,6482.0,183.7985,183.8157,183.558,183.5837,6482.0
2019-11-01 14:15:00,213.66,213.75,213.61,213.69,8727.0,183.558,183.6353,183.515,183.5837,8727.0
2019-11-01 14:20:00,213.7,213.77,213.45,213.46,14134.0,183.5923,183.6525,183.3776,183.3861,14134.0
2019-11-01 14:25:00,213.44,213.52,213.36,213.44,13554.0,183.369,183.4377,183.3002,183.369,13554.0
2019-11-01 14:30:00,213.48,213.89,213.43,213.89,13580.0,183.4033,183.7556,183.3604,183.7556,13580.0
2019-11-01 14:35:00,213.87,214.08,213.86,213.94,16895.0,183.7384,183.9188,183.7298,183.7985,16895.0
2019-11-01 14:40:00,214.06,214.27,214.01,214.24,15862.0,183.9016,184.082,183.8587,184.0563,15862.0
2019-11-01 14:45:00,214.24,214.54,214.16,214.41,17107.0,184.0563,184.314,183.9875,184.2023,17107.0
2019-11-01 14:50:00,214.43,214.54,214.26,214.28,19142.0,184.2195,184.314,184.0734,184.0906,19142.0
2019-11-01 14:55:00,214.27,214.57,214.22,214.34,13227.0,184.082,184.3398,184.0391,184.1422,13227.0
2019-11-01 15:00:00,214.32,214.32,214.16,214.16,13683.0,184.125,184.125,183.9875,183.9875,13683.0
2019-11-01 15:05:00,214.17,214.35,214.15,214.25,14176.0,183.9961,184.1508,183.9789,184.0648,14176.0
2019-11-01 15:10:00,214.28,214.56,214.27,214.56,12117.0,184.0906,184.3312,184.082,184.3312,12117.0
2019-11-01 15:15:00,214.56,214.74,214.45,214.49,16536.0,184.3312,184.4858,184.2367,184.271,16536.0
2019-11-01 15:20:00,214.48,214.48,214.33,214.37,10577.0,184.2624,184.2624,184.1336,184.1679,10577.0
2019-11-01 15:25:00,214.37,214.59,214.36,214.59,10234.0,184.1679,184.3569,184.1593,184.3569,10234.0
2019-11-01 15:30:00,214.58,214.83,214.58,214.63,17535.0,184.3484,184.5631,184.3484,184.3913,17535.0
2019-11-01 15:35:00,214.62,215.0,214.59,214.86,34194.0,184.3827,184.7092,184.3569,184.5889,34194.0
2019-11-01 15:40:00,214.84,215.03,214.79,214.99,33882.0,184.5717,184.735,184.5288,184.7006,33882.0
2019-11-01 15:45:00,214.99,215.07,214.92,214.96,41833.0,184.7006,184.7693,184.6405,184.6748,41833.0
2019-11-01 15:50:00,214.98,215.22,214.91,215.02,52336.0,184.692,184.8982,184.6319,184.7264,52336.0
2019-11-01 15:55:00,215.05,215.44,214.94,215.27,152475.0,184.7521,185.0872,184.6576,184.9411,152475.0
2019-11-04 09:30:00,214.76,215.46,211.83,213.7,54031.0,184.503,185.1044,181.9858,183.5923,54031.0
2019-11-04 09:35:00,213.51,213.79,213.14,213.58,32905.0,183.4291,183.6697,183.1112,183.4892,32905.0
2019-11-04 09:40:00,213.63,213.68,213.23,213.34,29176.0,183.5322,183.5752,183.1886,183.2831,29176.0
2019-11-04 09:45:00,213.41,213.83,212.77,213.68,27093.0,183.3432,183.704,182.7934,183.5752,27093.0
2019-11-04 09:50:00,213.7,214.93,213.43,214.86,28433.0,183.5923,184.649,183.3604,184.5889,28433.0
2019-11-04 09:55:00,214.99,215.14,214.54,214.71,26607.0,184.7006,184.8295,184.314,184.46,26607.0
2019-11-04 10:00:00,214.66,215.37,214.15,215.22,19445.0,184.4171,185.0271,183.9789,184.8982,19445.0
2019-11-04 10:05:00,215.31,215.48,215.07,215.48,6726.0,184.9755,185.1216,184.7693,185.1216,6726.0
2019-11-04 10:10:00,215.4,215.46,215.02,215.4,9790.0,185.0528,185.1044,184.7264,185.0528,9790.0
2019-11-04 10:15:00,215.4,215.43,215.17,215.3,5400.0,185.0528,185.0786,184.8552,184.9669,5400.0
2019-11-04 10:20:00,215.35,215.35,214.98,215.14,4660.0,185.0099,185.0099,184.692,184.8295,4660.0
2019-11-04 10:25:00,215.14,215.45,214.96,215.4,5848.0,184.8295,185.0958,184.6748,185.0528,5848.0
2019-11-04 10:30:00,215.38,215.38,214.96,215.17,17302.0,185.0356,185.0356,184.6748,184.8552,17302.0
2019-11-04 10:35:00,215.19,215.29,215.01,215.2,17020.0,184.8724,184.9583,184.7178,184.881,17020.0
2019-11-04 10:40:00,215.23,215.23,214.55,214.57,26720.0,184.9068,184.9068,184.3226,184.3398,26720.0
2019-11-04 10:45:00,214.56,214.95,214.53,214.85,7670.0,184.3312,184.6662,184.3054,184.5803,7670.0
2019-11-04 10:50:00,214.82,214.82,214.52,214.52,9152.0,184.5545,184.5545,184.2968,184.2968,9152.0
2019-11-04 10:55:00,214.6,214.74,214.18,214.22,23256.0,184.3655,184.4858,184.0047,184.0391,23256.0
2019-11-04 11:00:00,214.2,214.21,213.66,213.85,7783.0,184.0219,184.0305,183.558,183.7212,7783.0
2019-11-04 11:05:00,213.86,214.07,213.78,213.88,7326.0,183.7298,183.9102,183.6611,183.747,7326.0
2019-11-04 11:10:00,213.86,214.02,213.72,213.82,6347.0,183.7298,183.8672,183.6095,183.6954,6347.0
2019-11-04 11:15:00,213.78,214.07,213.72,213.88,9400.0,183.6611,183.9102,183.6095,183.747,9400.0
2019-11-04 11:20:00,213.95,214.3,213.93,214.11,7085.0,183.8071,184.1078,183.7899,183.9446,7085.0
2019-11-04 11:25:00,214.12,214.12,213.94,214.05,10989.0,183.9532,183.9532,183.7985,183.893,10989.0
2019-11-04 11:30:00,214.0,214.0,213.81,213.89,12010.0,183.8501,183.8501,183.6868,183.7556,12010.0
2019-11-04 11:35:00,213.91,214.01,213.67,213.67,13512.0,183.7727,183.8587,183.5666,183.5666,13512.0
2019-11-04 11:40:00,213.6,213.6,213.42,213.57,10446.0,183.5064,183.5064,183.3518,183.4806,10446.0
2019-11-04 11:45:00,213.57,213.63,213.41,213.63,10666.0,183.4806,183.5322,183.3432,183.5322,10666.0
2019-11-04 11:50:00,213.6,213.93,213.46,213.53,8443.0,183.5064,183.7899,183.3861,183.4463,8443.0
2019-11-04 11:55:00,213.4,213.59,213.2,213.36,8212.0,183.3346,183.4978,183.1628,183.3002,8212.0
2019-11-04 12:00:00,213.36,213.4,213.16,213.31,7384.0,183.3002,183.3346,183.1284,183.2573,7384.0
2019-11-04 12:05:00,213.28,213.36,213.07,213.13,8726.0,183.2315,183.3002,183.0511,183.1026,8726.0
2019-11-04 12:10:00,213.14,213.45,213.12,213.45,16701.0,183.1112,183.3776,183.094,183.3776,16701.0
2019-11-04 12:15:00,213.42,213.63,213.31,213.63,14581.0,183.3518,183.5322,183.2573,183.5322,14581.0
2019-11-04 12:20:00,213.64,213.67,213.51,213.51,9689.0,183.5408,183.5666,183.4291,183.4291,9689.0
2019-11-04 12:25:00,213.52,213.79,213.51,213.72,7917.0,183.4377,183.6697,183.4291,183.6095,7917.0
2019-11-04 12:30:00,213.69,213.88,213.69,213.85,5131.0,183.5837,183.747,183.5837,183.7212,5131.0
2019-11-04 12:35:00,213.82,213.83,213.65,213.65,5072.0,183.6954,183.704,183.5494,183.5494,5072.0
2019-11-04 12:40:00,213.7,213.81,213.66,213.78,3712.0,183.5923,183.6868,183.558,183.6611,3712.0
2019-11-04 12:45:00,213.81,213.89,213.5,213.56,43200.0,183.6868,183.7556,183.4205,183.4721,43200.0
2019-11-04 12:50:00,213.56,213.59,212.98,213.08,11454.0,183.4721,183.4978,182.9738,183.0597,11454.0
2019-11-04 12:55:00,212.95,212.99,212.79,212.79,2453.0,182.948,182.9824,182.8105,182.8105,2453.0
2019-11-04 13:00:00,212.82,212.83,212.67,212.78,5300.0,182.8363,182.8449,182.7074,182.802,5300.0
2019-11-04 13:05:00,212.83,212.83,212.61,212.61,5512.0,182.8449,182.8449,182.6559,182.6559,5512.0
2019-11-04 13:10:00,212.58,212.77,212.57,212.76,4300.0,182.6301,182.7934,182.6215,182.7848,4300.0
2019-11-04 13:15:00,212.73,212.78,212.64,212.64,12003.0,182.759,182.802,182.6817,182.6817,12003.0
2019-11-04 13:20:00,212.69,212.73,212.54,212.62,9342.0,182.7246,182.759,182.5958,182.6645,9342.0
2019-11-04 13:25:00,212.57,212.74,212.57,212.74,3846.0,182.6215,182.7676,182.6215,182.7676,3846.0
2019-11-04 13:30:00,212.69,212.74,212.36,212.36,8399.0,182.7246,182.7676,182.4411,182.4411,8399.0
2019-11-04 13:35:00,212.37,212.52,212.25,212.25,7654.0,182.4497,182.5786,182.3466,182.3466,7654.0
2019-11-04 13:40:00,212.24,212.34,212.06,212.13,12002.0,182.338,182.4239,182.1834,182.2435,12002.0
2019-11-04 13:45:00,212.19,212.19,211.92,212.1,6524.0,182.2951,182.2951,182.0631,182.2178,6524.0
2019-11-04 13:50:00,212.08,212.08,211.88,212.05,4941.0,182.2006,182.2006,182.0287,182.1748,4941.0
2019-11-04 13:55:00,212.07,212.11,211.97,212.05,6064.0,182.192,182.2263,182.1061,182.1748,6064.0
2019-11-04 14:00:00,212.01,212.02,211.83,211.91,6819.0,182.1404,182.149,181.9858,182.0545,6819.0
2019-11-04 14:05:00,211.96,212.0,211.83,211.91,7737.0,182.0975,182.1318,181.9858,182.0545,7737.0
2019-11-04 14:10:00,211.86,212.0,211.76,211.85,6705.0,182.0116,182.1318,181.9257,182.003,6705.0
2019-11-04 14:15:00,211.85,211.89,211.76,211.86,5375.0,182.003,182.0373,181.9257,182.0116,5375.0
2019-11-04 14:20:00,211.8,211.9,211.66,211.86,25852.0,181.96,182.0459,181.8397,182.0116,25852.0
2019-11-04 14:25:00,211.88,212.09,211.85,211.95,28622.0,182.0287,182.2092,182.003,182.0889,28622.0
2019-11-04 14:30:00,211.96,211.96,211.69,211.94,8235.0,182.0975,182.0975,181.8655,182.0803,8235.0
2019-11-04 14:35:00,211.93,212.07,211.92,212.07,14393.0,182.0717,182.192,182.0631,182.192,14393.0
2019-11-04 14:40:00,212.01,212.04,211.83,211.85,9449.0,182.1404,182.1662,181.9858,182.003,9449.0
2019-11-04 14:45:00,211.81,211.93,211.81,211.9,6549.0,181.9686,182.0717,181.9686,182.0459,6549.0
2019-11-04 14:50:00,211.96,211.98,211.84,211.9,6108.0,182.0975,182.1147,181.9944,182.0459,6108.0
2019-11-04 14:55:00,211.89,212.11,211.88,212.04,11893.0,182.0373,182.2263,182.0287,182.1662,11893.0
2019-11-04 15:00:00,212.09,212.14,211.96,212.12,13052.0,182.2092,182.2521,182.0975,182.2349,13052.0
2019-11-04 15:05:00,212.09,212.16,211.96,212.02,9630.0,182.2092,182.2693,182.0975,182.149,9630.0
2019-11-04 15:10:00,211.97,212.05,211.78,211.78,16885.0,182.1061,182.1748,181.9428,181.9428,16885.0
2019-11-04 15:15:00,211.79,211.93,211.75,211.81,11347.0,181.9514,182.0717,181.9171,181.9686,11347.0
2019-11-04 15:20:00,211.77,211.98,211.77,211.89,7858.0,181.9342,182.1147,181.9342,182.0373,7858.0
2019-11-04 15:25:00,211.9,211.95,211.58,211.67,18203.0,182.0459,182.0889,181.771,181.8483,18203.0
2019-11-04 15:30:00,211.67,211.7,211.39,211.41,17119.0,181.8483,181.8741,181.6078,181.625,17119.0
2019-11-04 15:35:00,211.39,211.49,211.22,211.3,44170.0,181.6078,181.6937,181.4617,181.5305,44170.0
2019-11-04 15:40:00,211.3,211.64,211.29,211.44,19060.0,181.5305,181.8226,181.5219,181.6507,19060.0
2019-11-04 15:45:00,211.42,211.54,211.35,211.49,46360.0,181.6336,181.7367,181.5734,181.6937,46360.0
2019-11-04 15:50:00,211.5,211.5,211.14,211.27,59064.0,181.7023,181.7023,181.393,181.5047,59064.0
2019-11-04 15:55:00,211.27,211.27,211.0,211.11,59563.0,181.5047,181.5047,181.2727,181.3672,59563.0
2019-11-05 09:30:00,210.65,210.73,207.66,209.68,143208.0,180.972,181.0408,178.4033,180.1387,143208.0
2019-11-05 09:35:00,209.31,209.59,208.27,208.73,48705.0,179.8208,180.0614,178.9274,179.3225,48705.0
2019-11-05 09:40:00,208.6,209.05,208.08,208.22,11544.0,179.2109,179.5975,178.7641,178.8844,11544.0
2019-11-05 09:45:00,208.3,208.47,207.81,207.93,28928.0,178.9531,179.0992,178.5322,178.6353,28928.0
2019-11-05 09:50:00,207.91,208.01,206.59,206.92,37462.0,178.6181,178.704,177.484,177.7676,37462.0
2019-11-05 09:55:00,207.11,207.99,207.09,207.78,22840.0,177.9308,178.6868,177.9136,178.5064,22840.0
2019-11-05 10:00:00,207.72,207.77,206.77,206.9,32590.0,178.4548,178.4978,177.6387,177.7504,32590.0
2019-11-05 10:05:00,206.9,207.12,206.71,206.92,18574.0,177.7504,177.9394,177.5871,177.7676,18574.0
2019-11-05 10:10:00,206.93,207.0,205.59,205.7,36513.0,177.7761,177.8363,176.6249,176.7194,36513.0
2019-11-05 10:15:00,205.65,205.82,205.28,205.41,39243.0,176.6765,176.8225,176.3586,176.4703,39243.0
2019-11-05 10:20:00,205.33,205.75,205.24,205.63,24998.0,176.4016,176.7624,176.3242,176.6593,24998.0
2019-11-05 10:25:00,205.79,206.08,205.29,206.01,84062.0,176.7968,177.0459,176.3672,176.9858,84062.0
2019-11-05 10:30:00,205.85,206.03,205.7,205.78,12669.0,176.8483,177.0029,176.7194,176.7882,12669.0
2019-11-05 10:35:00,205.91,206.19,205.58,205.95,45258.0,176.8998,177.1404,176.6163,176.9342,45258.0
2019-11-05 10:40:00,205.89,205.94,205.26,205.26,44112.0,176.8827,176.9256,176.3414,176.3414,44112.0
2019-11-05 10:45:00,205.28,205.28,204.4,204.4,55307.0,176.3586,176.3586,175.6026,175.6026,55307.0
2019-11-05 10:50:00,204.4,204.48,204.12,204.24,32559.0,175.6026,175.6713,175.362,175.4651,32559.0
2019-11-05 10:55:00,204.26,204.92,204.26,204.56,40874.0,175.4823,176.0493,175.4823,175.74,40874.0
2019-11-05 11:00:00,204.56,205.28,204.56,204.85,32488.0,175.74,176.3586,175.74,175.9892,32488.0
2019-11-05 11:05:00,204.8,204.89,204.33,204.56,26606.0,175.9462,176.0236,175.5424,175.74,26606.0
2019-11-05 11:10:00,204.57,204.57,203.67,203.74,25528.0,175.7486,175.7486,174.9754,175.0356,25528.0
2019-11-05 11:15:00,203.67,204.82,203.67,204.68,23445.0,174.9754,175.9634,174.9754,175.8431,23445.0
2019-11-05 11:20:00,204.69,204.76,203.96,204.28,54641.0,175.8517,175.9119,175.2246,175.4995,54641.0
2019-11-05 11:25:00,204.31,204.32,203.28,203.28,35507.0,175.5253,175.5339,174.6404,174.6404,35507.0
2019-11-05 11:30:00,203.31,203.59,203.06,203.48,38499.0,174.6662,174.9067,174.4514,174.8122,38499.0
2019-11-05 11:35:00,203.44,204.42,203.39,204.1,30783.0,174.7778,175.6198,174.7349,175.3449,30783.0
2019-11-05 11:40:00,204.11,204.59,204.07,204.48,51618.0,175.3534,175.7658,175.3191,175.6713,51618.0
2019-11-05 11:45:00,204.51,204.96,204.51,204.83,15955.0,175.6971,176.0837,175.6971,175.972,15955.0
2019-11-05 11:50:00,204.83,205.04,204.48,205.04,23399.0,175.972,176.1524,175.6713,176.1524,23399.0
2019-11-05 11:55:00,205.06,205.14,204.54,204.59,14004.0,176.1696,176.2383,175.7229,175.7658,14004.0
2019-11-05 12:00:00,204.56,204.59,204.19,204.42,32784.0,175.74,175.7658,175.4222,175.6198,32784.0
2019-11-05 12:05:00,204.41,204.41,204.01,204.06,23532.0,175.6112,175.6112,175.2675,175.3105,23532.0
2019-11-05 12:10:00,204.07,204.07,203.6,203.6,17360.0,175.3191,175.3191,174.9153,174.9153,17360.0
2019-11-05 12:15:00,203.61,203.73,203.36,203.6,32818.0,174.9239,175.027,174.7091,174.9153,32818.0
2019-11-05 12:20:00,203.56,203.69,203.35,203.39,18743.0,174.8809,174.9926,174.7005,174.7349,18743.0
2019-11-05 12:25:00,203.36,203.52,203.12,203.46,55366.0,174.7091,174.8466,174.5029,174.795,55366.0
2019-11-05 12:30:00,203.48,203.56,202.91,203.56,89322.0,174.8122,174.8809,174.3225,174.8809,89322.0
2019-11-05 12:35:00,203.61,204.26,203.46,204.26,51736.0,174.9239,175.4823,174.795,175.4823,51736.0
2019-11-05 12:40:00,204.26,204.26,203.86,203.97,37317.0,175.4823,175.4823,175.1387,175.2332,37317.0
2019-11-05 12:45:00,203.97,204.31,203.89,204.04,31502.0,175.2332,175.5253,175.1644,175.2933,31502.0
2019-11-05 12:50:00,204.01,204.02,203.75,204.02,20357.0,175.2675,175.2761,175.0442,175.2761,20357.0
2019-11-05 12:55:00,203.98,204.3,203.98,204.2,10085.0,175.2418,175.5167,175.2418,175.4308,10085.0
2019-11-05 13:00:00,204.24,204.24,204.0,204.16,20015.0,175.4651,175.4651,175.2589,175.3964,20015.0
2019-11-05 13:05:00,204.16,204.61,204.0,204.48,18558.0,175.3964,175.783,175.2589,175.6713,18558.0
2019-11-05 13:10:00,204.45,204.72,204.37,204.72,11336.0,175.6455,175.8775,175.5768,175.8775,11336.0
2019-11-05 13:15:00,204.71,205.32,204.71,205.27,16346.0,175.8689,176.393,175.8689,176.35,16346.0
2019-11-05 13:20:00,205.26,205.26,204.88,204.88,24669.0,176.3414,176.3414,176.015,176.015,24669.0
2019-11-05 13:25:00,204.88,204.92,204.45,204.77,16130.0,176.015,176.0493,175.6455,175.9205,16130.0
2019-11-05 13:30:00,204.74,205.05,204.54,204.68,16164.0,175.8947,176.161,175.7229,175.8431,16164.0
2019-11-05 13:35:00,204.72,205.05,204.72,205.03,9871.0,175.8775,176.161,175.8775,176.1438,9871.0
2019-11-05 13:40:00,205.07,205.16,204.94,205.09,9694.0,176.1782,176.2555,176.0665,176.1954,9694.0
2019-11-05 13:45:00,205.2,205.27,204.89,204.99,46868.0,176.2899,176.35,176.0236,176.1095,46868.0
2019-11-05 13:50:00,205.01,205.3,204.75,205.26,18955.0,176.1266,176.3758,175.9033,176.3414,18955.0
2019-11-05 13:55:00,205.25,205.31,204.97,205.02,11746.0,176.3328,176.3844,176.0923,176.1352,11746.0
2019-11-05 14:00:00,205.07,205.29,205.04,205.22,10797.0,176.1782,176.3672,176.1524,176.3071,10797.0
2019-11-05 14:05:00,205.2,205.54,205.13,205.54,9166.0,176.2899,176.582,176.2297,176.582,9166.0
2019-11-05 14:10:00,205.47,205.54,205.18,205.25,18582.0,176.5218,176.582,176.2727,176.3328,18582.0
2019-11-05 14:15:00,205.25,205.54,205.22,205.46,18973.0,176.3328,176.582,176.3071,176.5132,18973.0
2019-11-05 14:20:00,205.46,205.76,205.37,205.73,4595.0,176.5132,176.771,176.4359,176.7452,4595.0
2019-11-05 14:25:00,205.73,205.73,205.48,205.57,13796.0,176.7452,176.7452,176.5304,176.6077,13796.0
2019-11-05 14:30:00,205.54,205.74,205.47,205.74,18178.0,176.582,176.7538,176.5218,176.7538,18178.0
2019-11-05 14:35:00,205.75,205.83,205.65,205.76,12379.0,176.7624,176.8311,176.6765,176.771,12379.0
2019-11-05 14:40:00,205.81,206.11,205.81,206.11,15845.0,176.8139,177.0717,176.8139,177.0717,15845.0
2019-11-05 14:45:00,206.14,206.17,205.94,206.12,23483.0,177.0974,177.1232,176.9256,177.0803,23483.0
2019-11-05 14:50:00,206.12,206.24,205.98,206.05,28324.0,177.0803,177.1834,176.96,177.0201,28324.0
2019-11-05 14:55:00,206.06,206.24,205.84,205.84,16150.0,177.0287,177.1834,176.8397,176.8397,16150.0
2019-11-05 15:00:00,205.85,206.01,205.69,205.85,15127.0,176.8483,176.9858,176.7108,176.8483,15127.0
2019-11-05 15:05:00,205.85,206.05,205.72,205.98,19783.0,176.8483,177.0201,176.7366,176.96,19783.0
2019-11-05 15:10:00,205.94,205.99,205.65,205.76,17030.0,176.9256,176.9686,176.6765,176.771,17030.0
2019-11-05 15:15:00,205.78,206.08,205.76,205.98,13023.0,176.7882,177.0459,176.771,176.96,13023.0
2019-11-05 15:20:00,205.94,206.4,205.91,206.4,16027.0,176.9256,177.3208,176.8998,177.3208,16027.0
2019-11-05 15:25:00,206.36,206.41,206.0,206.0,19617.0,177.2864,177.3294,176.9772,176.9772,19617.0
2019-11-05 15:30:00,205.98,206.37,205.89,206.34,25728.0,176.96,177.295,176.8827,177.2693,25728.0
2019-11-05 15:35:00,206.37,206.47,206.25,206.31,34776.0,177.295,177.381,177.1919,177.2435,34776.0
2019-11-05 15:40:00,206.31,206.58,206.27,206.44,41187.0,177.2435,177.4755,177.2091,177.3552,41187.0
2019-11-05 15:45:00,206.45,206.62,206.42,206.55,35762.0,177.3638,177.5098,177.338,177.4497,35762.0
2019-11-05 15:50:00,206.54,206.68,206.31,206.67,48934.0,177.4411,177.5614,177.2435,177.5528,48934.0
2019-11-05 15:55:00,206.67,206.69,205.94,206.0,117379.0,177.5528,177.57,176.9256,176.9772,117379.0
2019-11-06 09:30:00,206.31,207.59,205.89,207.53,60885.0,177.2435,178.3432,176.8827,178.2916,60885.0
2019-11-06 09:35:00,207.49,208.8,207.26,207.63,31100.0,178.2572,179.3827,178.0596,178.3775,31100.0
2019-11-06 09:40:00,207.56,208.53,207.55,208.44,43457.0,178.3174,179.1507,178.3088,179.0734,43457.0
2019-11-06 09:45:00,208.47,208.89,208.13,208.56,45812.0,179.0992,179.46,178.8071,179.1765,45812.0
2019-11-06 09:50:00,208.54,208.58,207.81,208.09,8307.0,179.1593,179.1937,178.5322,178.7727,8307.0
2019-11-06 09:55:00,208.03,208.04,206.9,206.94,13451.0,178.7212,178.7298,177.7504,177.7847,13451.0
2019-11-06 10:00:00,206.95,207.38,206.94,207.09,12715.0,177.7933,178.1627,177.7847,177.9136,12715.0
2019-11-06 10:05:00,207.06,207.6,206.99,207.59,14846.0,177.8878,178.3517,177.8277,178.3432,14846.0
2019-11-06 10:10:00,207.6,207.75,207.08,207.34,19518.0,178.3517,178.4806,177.905,178.1284,19518.0
2019-11-06 10:15:00,207.41,207.79,207.33,207.68,23284.0,178.1885,178.515,178.1198,178.4205,23284.0
2019-11-06 10:20:00,207.64,207.7,207.36,207.36,33269.0,178.3861,178.4377,178.1456,178.1456,33269.0
2019-11-06 10:25:00,207.39,207.55,207.1,207.44,9780.0,178.1713,178.3088,177.9222,178.2143,9780.0
2019-11-06 10:30:00,207.16,207.62,207.16,207.28,35689.0,177.9737,178.3689,177.9737,178.0768,35689.0
2019-11-06 10:35:00,207.33,207.62,207.25,207.27,9587.0,178.1198,178.3689,178.0511,178.0682,9587.0
2019-11-06 10:40:00,207.26,207.3,206.68,206.8,10677.0,178.0596,178.094,177.5614,177.6645,10677.0
2019-11-06 10:45:00,206.84,206.84,206.53,206.67,11929.0,177.6988,177.6988,177.4325,177.5528,11929.0
2019-11-06 10:50:00,206.66,206.98,206.61,206.75,23824.0,177.5442,177.8191,177.5012,177.6215,23824.0
2019-11-06 10:55:00,206.75,206.82,206.37,206.37,42514.0,177.6215,177.6816,177.295,177.295,42514.0
2019-11-06 11:00:00,206.34,206.34,205.9,205.91,25676.0,177.2693,177.2693,176.8913,176.8998,25676.0
2019-11-06 11:05:00,205.89,206.15,205.89,206.05,11788.0,176.8827,177.106,176.8827,177.0201,11788.0
2019-11-06 11:10:00,206.0,206.45,205.95,206.45,25494.0,176.9772,177.3638,176.9342,177.3638,25494.0
2019-11-06 11:15:00,206.41,206.48,206.04,206.04,8145.0,177.3294,177.3895,177.0115,177.0115,8145.0
2019-11-06 11:20:00,206.07,206.12,205.87,206.05,30075.0,177.0373,177.0803,176.8655,177.0201,30075.0
2019-11-06 11:25:00,206.12,206.51,206.1,206.51,34130.0,177.0803,177.4153,177.0631,177.4153,34130.0
2019-11-06 11:30:00,206.49,206.56,206.34,206.44,14624.0,177.3981,177.4583,177.2693,177.3552,14624.0
2019-11-06 11:35:00,206.39,206.76,206.39,206.65,8463.0,177.3122,177.6301,177.3122,177.5356,8463.0
2019-11-06 11:40:00,206.74,206.87,206.45,206.45,11048.0,177.6129,177.7246,177.3638,177.3638,11048.0
2019-11-06 11:45:00,206.5,206.77,206.2,206.62,18458.0,177.4067,177.6387,177.149,177.5098,18458.0
2019-11-06 11:50:00,206.59,206.93,206.52,206.81,17725.0,177.484,177.7761,177.4239,177.673,17725.0
2019-11-06 11:55:00,206.78,206.8,206.37,206.43,6300.0,177.6473,177.6645,177.295,177.3466,6300.0
2019-11-06 12:00:00,206.31,206.31,206.06,206.14,5142.0,177.2435,177.2435,177.0287,177.0974,5142.0
2019-11-06 12:05:00,206.06,206.55,206.06,206.55,39441.0,177.0287,177.4497,177.0287,177.4497,39441.0
2019-11-06 12:10:00,206.56,207.03,206.5,207.02,12869.0,177.4583,177.8621,177.4067,177.8535,12869.0
2019-11-06 12:15:00,207.0,207.16,206.87,206.95,12620.0,177.8363,177.9737,177.7246,177.7933,12620.0
2019-11-06 12:20:00,206.95,207.18,206.93,206.93,7696.0,177.7933,177.9909,177.7761,177.7761,7696.0
2019-11-06 12:25:00,207.04,207.12,206.91,206.91,19356.0,177.8706,177.9394,177.759,177.759,19356.0
2019-11-06 12:30:00,206.89,207.09,206.81,206.87,16383.0,177.7418,177.9136,177.673,177.7246,16383.0
2019-11-06 12:35:00,206.92,207.1,206.89,207.05,10439.0,177.7676,177.9222,177.7418,177.8792,10439.0
2019-11-06 12:40:00,207.01,207.05,206.59,206.59,11062.0,177.8449,177.8792,177.484,177.484,11062.0
2019-11-06 12:45:00,206.6,206.61,206.55,206.58,10517.0,177.4926,177.5012,177.4497,177.4755,10517.0
2019-11-06 12:50:00,206.59,206.63,206.41,206.41,12570.0,177.484,177.5184,177.3294,177.3294,12570.0
2019-11-06 12:55:00,206.39,206.65,206.39,206.53,10796.0,177.3122,177.5356,177.3122,177.4325,10796.0
2019-11-06 13:00:00,206.53,206.85,206.34,206.83,9009.0,177.4325,177.7074,177.2693,177.6902,9009.0
2019-11-06 13:05:00,206.86,207.03,206.86,206.96,28235.0,177.716,177.8621,177.716,177.8019,28235.0
2019-11-06 13:10:00,206.95,206.99,206.75,206.76,10410.0,177.7933,177.8277,177.6215,177.6301,10410.0
2019-11-06 13:15:00,206.76,206.78,206.61,206.76,4851.0,177.6301,177.6473,177.5012,177.6301,4851.0
2019-11-06 13:20:00,206.8,206.9,206.6,206.66,7683.0,177.6645,177.7504,177.4926,177.5442,7683.0
2019-11-06 13:25:00,206.62,206.7,206.56,206.63,30066.0,177.5098,177.5785,177.4583,177.5184,30066.0
2019-11-06 13:30:00,206.68,206.68,206.42,206.5,6189.0,177.5614,177.5614,177.338,177.4067,6189.0
2019-11-06 13:35:00,206.48,206.64,206.44,206.63,7942.0,177.3895,177.527,177.3552,177.5184,7942.0
2019-11-06 13:40:00,206.61,206.65,206.57,206.59,5226.0,177.5012,177.5356,177.4669,177.484,5226.0
2019-11-06 13:45:00,206.69,206.69,206.46,206.53,16226.0,177.57,177.57,177.3724,177.4325,16226.0
2019-11-06 13:50:00,206.53,206.59,206.44,206.59,28995.0,177.4325,177.484,177.3552,177.484,28995.0
2019-11-06 13:55:00,206.57,206.91,206.53,206.91,11697.0,177.4669,177.759,177.4325,177.759,11697.0
2019-11-06 14:00:00,206.93,207.6,206.86,207.6,14472.0,177.7761,178.3517,177.716,178.3517,14472.0
2019-11-06 14:05:00,207.54,208.1,207.5,207.64,34962.0,178.3002,178.7813,178.2658,178.3861,34962.0
2019-11-06 14:10:00,207.55,207.97,207.5,207.91,15788.0,178.3088,178.6696,178.2658,178.6181,15788.0
2019-11-06 14:15:00,207.82,208.19,207.81,208.11,27811.0,178.5408,178.8586,178.5322,178.7899,27811.0
2019-11-06 14:20:00,208.09,208.21,207.97,208.09,32469.0,178.7727,178.8758,178.6696,178.7727,32469.0
2019-11-06 14:25:00,208.06,208.06,207.44,207.44,5700.0,178.7469,178.7469,178.2143,178.2143,5700.0
2019-11-06 14:30:00,207.43,207.76,207.42,207.75,5556.0,178.2057,178.4892,178.1971,178.4806,5556.0
2019-11-06 14:35:00,207.72,207.72,207.22,207.27,6267.0,178.4548,178.4548,178.0253,178.0682,6267.0
2019-11-06 14:40:00,207.21,207.57,207.15,207.57,4514.0,178.0167,178.326,177.9651,178.326,4514.0
2019-11-06 14:45:00,207.56,207.6,207.49,207.6,3251.0,178.3174,178.3517,178.2572,178.3517,3251.0
2019-11-06 14:50:00,207.58,207.82,207.51,207.79,12366.0,178.3346,178.5408,178.2744,178.515,12366.0
2019-11-06 14:55:00,207.82,207.92,207.76,207.92,14488.0,178.5408,178.6267,178.4892,178.6267,14488.0
2019-11-06 15:00:00,207.89,208.01,207.79,207.95,6888.0,178.6009,178.704,178.515,178.6524,6888.0
2019-11-06 15:05:00,207.95,208.01,207.91,208.0,6401.0,178.6524,178.704,178.6181,178.6954,6401.0
2019-11-06 15:10:00,207.99,208.3,207.99,208.24,9613.0,178.6868,178.9531,178.6868,178.9016,9613.0
2019-11-06 15:15:00,208.29,208.42,208.21,208.35,11347.0,178.9445,179.0562,178.8758,178.9961,11347.0
2019-11-06 15:20:00,208.36,208.5,208.3,208.3,5593.0,179.0047,179.1249,178.9531,178.9531,5593.0
2019-11-06 15:25:00,208.32,208.45,208.2,208.2,7134.0,178.9703,179.082,178.8672,178.8672,7134.0
2019-11-06 15:30:00,208.2,208.29,208.16,208.26,30655.0,178.8672,178.9445,178.8329,178.9188,30655.0
2019-11-06 15:35:00,208.26,208.36,208.2,208.2,8864.0,178.9188,179.0047,178.8672,178.8672,8864.0
2019-11-06 15:40:00,208.2,208.28,208.18,208.2,26227.0,178.8672,178.9359,178.85,178.8672,26227.0
2019-11-06 15:45:00,208.2,208.34,208.12,208.34,40004.0,178.8672,178.9875,178.7985,178.9875,40004.0
2019-11-06 15:50:00,208.37,208.42,207.63,207.84,36332.0,179.0133,179.0562,178.3775,178.5579,36332.0
2019-11-06 15:55:00,207.86,208.13,207.85,207.98,70220.0,178.5751,178.8071,178.5665,178.6782,70220.0
2019-11-07 09:30:00,206.71,206.71,205.51,206.56,124162.0,177.5871,177.5871,176.5562,177.4583,124162.0
2019-11-07 09:35:00,206.46,207.2,206.37,206.51,8019.0,177.3724,178.0081,177.295,177.4153,8019.0
2019-11-07 09:40:00,206.32,206.57,205.85,206.5,13528.0,177.2521,177.4669,176.8483,177.4067,13528.0
2019-11-07 09:45:00,206.58,206.65,206.1,206.13,24759.0,177.4755,177.5356,177.0631,177.0889,24759.0
2019-11-07 09:50:00,206.16,206.34,204.02,204.34,54403.0,177.1146,177.2693,175.2761,175.551,54403.0
2019-11-07 09:55:00,204.2,204.97,203.77,204.8,33745.0,175.4308,176.0923,175.0613,175.9462,33745.0
2019-11-07 10:00:00,204.81,205.67,204.8,205.51,28396.0,175.9548,176.6937,175.9462,176.5562,28396.0
2019-11-07 10:05:00,205.51,206.09,205.41,206.09,16013.0,176.5562,177.0545,176.4703,177.0545,16013.0
2019-11-07 10:10:00,206.06,206.43,205.88,205.89,17130.0,177.0287,177.3466,176.8741,176.8827,17130.0
2019-11-07 10:15:00,205.79,206.14,205.66,205.68,34060.0,176.7968,177.0974,176.6851,176.7023,34060.0
2019-11-07 10:20:00,205.78,205.79,205.06,205.06,19467.0,176.7882,176.7968,176.1696,176.1696,19467.0
2019-11-07 10:25:00,205.18,205.18,204.35,204.35,12670.0,176.2727,176.2727,175.5596,175.5596,12670.0
2019-11-07 10:30:00,204.37,205.19,204.26,205.12,12695.0,175.5768,176.2813,175.4823,176.2211,12695.0
2019-11-07 10:35:00,205.14,205.38,205.09,205.1,54803.0,176.2383,176.4445,176.1954,176.204,54803.0
2019-11-07 10:40:00,205.05,205.24,204.91,204.92,6930.0,176.161,176.3242,176.0407,176.0493,6930.0
2019-11-07 10:45:00,204.98,205.31,204.98,205.17,12462.0,176.1009,176.3844,176.1009,176.2641,12462.0
2019-11-07 10:50:00,205.16,205.45,204.85,204.85,16005.0,176.2555,176.5047,175.9892,175.9892,16005.0
2019-11-07 10:55:00,204.96,205.45,204.96,205.19,29823.0,176.0837,176.5047,176.0837,176.2813,29823.0
2019-11-07 11:00:00,205.19,205.23,204.65,204.68,64881.0,176.2813,176.3157,175.8174,175.8431,64881.0
2019-11-07 11:05:00,204.69,204.69,203.93,203.97,17706.0,175.8517,175.8517,175.1988,175.2332,17706.0
2019-11-07 11:10:00,203.91,204.3,203.81,204.29,20938.0,175.1816,175.5167,175.0957,175.5081,20938.0
2019-11-07 11:15:00,204.37,204.4,203.53,203.71,28232.0,175.5768,175.6026,174.8552,175.0098,28232.0
2019-11-07 11:20:00,203.74,204.18,203.71,204.16,25780.0,175.0356,175.4136,175.0098,175.3964,25780.0
2019-11-07 11:25:00,204.16,204.44,204.15,204.25,13550.0,175.3964,175.637,175.3878,175.4737,13550.0
2019-11-07 11:30:00,204.24,204.38,204.11,204.24,17423.0,175.4651,175.5854,175.3534,175.4651,17423.0
2019-11-07 11:35:00,204.2,204.62,204.2,204.56,10772.0,175.4308,175.7916,175.4308,175.74,10772.0
2019-11-07 11:40:00,204.55,204.55,204.2,204.4,11265.0,175.7315,175.7315,175.4308,175.6026,11265.0
2019-11-07 11:45:00,204.41,204.81,204.4,204.8,2537.0,175.6112,175.9548,175.6026,175.9462,2537.0
2019-11-07 11:50:00,204.81,205.06,204.8,205.0,7791.0,175.9548,176.1696,175.9462,176.1181,7791.0
2019-11-07 11:55:00,204.97,205.21,204.88,205.12,7519.0,176.0923,176.2985,176.015,176.2211,7519.0
2019-11-07 12:00:00,205.09,205.35,205.07,205.08,8310.0,176.1954,176.4187,176.1782,176.1868,8310.0
2019-11-07 12:05:00,205.03,205.11,204.77,205.04,8827.0,176.1438,176.2126,175.9205,176.1524,8827.0
2019-11-07 12:10:00,205.0,205.02,204.7,204.7,18975.0,176.1181,176.1352,175.8603,175.8603,18975.0
2019-11-07 12:15:00,204.66,204.68,204.4,204.5,5479.0,175.826,175.8431,175.6026,175.6885,5479.0
2019-11-07 12:20:00,204.54,204.82,204.52,204.67,9424.0,175.7229,175.9634,175.7057,175.8345,9424.0
2019-11-07 12:25:00,204.65,204.75,204.64,204.65,9601.0,175.8174,175.9033,175.8088,175.8174,9601.0
2019-11-07 12:30:00,204.64,204.84,204.57,204.82,7892.0,175.8088,175.9806,175.7486,175.9634,7892.0
2019-11-07 12:35:00,204.76,205.05,204.68,204.82,14026.0,175.9119,176.161,175.8431,175.9634,14026.0
2019-11-07 12:40:00,204.79,204.86,204.74,204.74,5828.0,175.9376,175.9978,175.8947,175.8947,5828.0
2019-11-07 12:45:00,204.75,204.75,204.64,204.73,8650.0,175.9033,175.9033,175.8088,175.8861,8650.0
2019-11-07 12:50:00,204.71,204.96,204.7,204.94,5000.0,175.8689,176.0837,175.8603,176.0665,5000.0
2019-11-07 12:55:00,204.92,205.14,204.89,204.9,55168.0,176.0493,176.2383,176.0236,176.0321,55168.0
2019-11-07 13:00:00,204.92,205.25,204.89,205.13,6035.0,176.0493,176.3328,176.0236,176.2297,6035.0
2019-11-07 13:05:00,205.17,205.34,205.13,205.31,8152.0,176.2641,176.4102,176.2297,176.3844,8152.0
2019-11-07 13:10:00,205.34,205.36,205.09,205.09,34534.0,176.4102,176.4273,176.1954,176.1954,34534.0
2019-11-07 13:15:00,205.14,205.24,205.13,205.21,5504.0,176.2383,176.3242,176.2297,176.2985,5504.0
2019-11-07 13:20:00,205.24,205.45,205.2,205.45,21743.0,176.3242,176.5047,176.2899,176.5047,21743.0
2019-11-07 13:25:00,205.53,205.79,205.53,205.75,5039.0,176.5734,176.7968,176.5734,176.7624,5039.0
2019-11-07 13:30:00,205.73,205.93,205.66,205.89,3822.0,176.7452,176.917,176.6851,176.8827,3822.0
2019-11-07 13:35:00,205.91,205.91,205.77,205.78,23293.0,176.8998,176.8998,176.7796,176.7882,23293.0
2019-11-07 13:40:00,205.83,205.84,205.62,205.68,28317.0,176.8311,176.8397,176.6507,176.7023,28317.0
2019-11-07 13:45:00,205.68,205.97,205.68,205.89,12143.0,176.7023,176.9514,176.7023,176.8827,12143.0
2019-11-07 13:50:00,205.86,205.9,205.71,205.72,6358.0,176.8569,176.8913,176.728,176.7366,6358.0
2019-11-07 13:55:00,205.69,205.86,205.68,205.81,7400.0,176.7108,176.8569,176.7023,176.8139,7400.0
2019-11-07 14:00:00,205.84,205.97,205.63,205.64,7409.0,176.8397,176.9514,176.6593,176.6679,7409.0
2019-11-07 14:05:00,205.68,205.88,205.66,205.67,12609.0,176.7023,176.8741,176.6851,176.6937,12609.0
2019-11-07 14:10:00,205.64,205.8,205.64,205.77,4936.0,176.6679,176.8053,176.6679,176.7796,4936.0
2019-11-07 14:15:00,205.75,205.96,205.75,205.91,18549.0,176.7624,176.9428,176.7624,176.8998,18549.0
2019-11-07 14:20:00,206.02,206.06,205.93,205.95,2377.0,176.9943,177.0287,176.917,176.9342,2377.0
2019-11-07 14:25:00,205.97,206.02,205.88,205.98,3311.0,176.9514,176.9943,176.8741,176.96,3311.0
2019-11-07 14:30:00,205.97,206.07,205.87,205.95,5946.0,176.9514,177.0373,176.8655,176.9342,5946.0
2019-11-07 14:35:00,205.96,206.11,205.96,206.1,12955.0,176.9428,177.0717,176.9428,177.0631,12955.0
2019-11-07 14:40:00,206.08,206.09,205.68,205.85,16439.0,177.0459,177.0545,176.7023,176.8483,16439.0
2019-11-07 14:45:00,205.85,206.02,205.77,206.0,4448.0,176.8483,176.9943,176.7796,176.9772,4448.0
2019-11-07 14:50:00,205.96,205.96,205.85,205.9,15615.0,176.9428,176.9428,176.8483,176.8913,15615.0
2019-11-07 14:55:00,205.86,205.87,205.71,205.82,4770.0,176.8569,176.8655,176.728,176.8225,4770.0
2019-11-07 15:00:00,205.84,205.93,205.82,205.82,15824.0,176.8397,176.917,176.8225,176.8225,15824.0
2019-11-07 15:05:00,205.8,205.82,205.59,205.59,4284.0,176.8053,176.8225,176.6249,176.6249,4284.0
2019-11-07 15:10:00,205.57,205.7,205.54,205.59,4955.0,176.6077,176.7194,176.582,176.6249,4955.0
2019-11-07 15:15:00,205.59,205.6,205.45,205.51,6797.0,176.6249,176.6335,176.5047,176.5562,6797.0
2019-11-07 15:20:00,205.5,205.79,205.45,205.78,7959.0,176.5476,176.7968,176.5047,176.7882,7959.0
2019-11-07 15:25:00,205.78,205.78,205.26,205.39,25325.0,176.7882,176.7882,176.3414,176.4531,25325.0
2019-11-07 15:30:00,205.42,205.48,205.3,205.32,10418.0,176.4789,176.5304,176.3758,176.393,10418.0
2019-11-07 15:35:00,205.33,205.48,205.21,205.4,14261.0,176.4016,176.5304,176.2985,176.4617,14261.0
2019-11-07 15:40:00,205.42,205.52,205.4,205.4,13791.0,176.4789,176.5648,176.4617,176.4617,13791.0
2019-11-07 15:45:00,205.43,205.57,205.4,205.53,19633.0,176.4875,176.6077,176.4617,176.5734,19633.0
2019-11-07 15:50:00,205.51,205.53,205.34,205.43,36345.0,176.5562,176.5734,176.4102,176.4875,36345.0
2019-11-07 15:55:00,205.41,205.75,205.4,205.69,49875.0,176.4703,176.7624,176.4617,176.7108,49875.0
2019-11-08 09:30:00,204.89,205.27,204.25,205.25,128605.0,176.0236,176.35,175.4737,176.3328,128605.0
2019-11-08 09:35:00,205.08,207.06,205.08,206.17,11413.0,176.1868,177.8878,176.1868,177.1232,11413.0
2019-11-08 09:40:00,206.34,206.92,206.23,206.77,26527.0,177.2693,177.7676,177.1748,177.6387,26527.0
2019-11-08 09:45:00,206.78,207.28,206.61,206.65,12283.0,177.6473,178.0768,177.5012,177.5356,12283.0
2019-11-08 09:50:00,206.65,207.67,206.49,207.67,17391.0,177.5356,178.4119,177.3981,178.4119,17391.0
2019-11-08 09:55:00,207.54,207.54,207.09,207.32,13963.0,178.3002,178.3002,177.9136,178.1112,13963.0
2019-11-08 10:00:00,207.32,208.0,207.16,207.7,26033.0,178.1112,178.6954,177.9737,178.4377,26033.0
2019-11-08 10:05:00,207.7,208.08,207.54,207.77,79516.0,178.4377,178.7641,178.3002,178.4978,79516.0
2019-11-08 10:10:00,207.79,208.56,207.73,208.02,71238.0,178.515,179.1765,178.4634,178.7126,71238.0
2019-11-08 10:15:00,208.02,208.08,207.36,207.44,10285.0,178.7126,178.7641,178.1456,178.2143,10285.0
2019-11-08 10:20:00,207.45,207.67,207.31,207.45,24235.0,178.2229,178.4119,178.1026,178.2229,24235.0
2019-11-08 10:25:00,207.4,207.4,206.47,206.54,22888.0,178.1799,178.1799,177.381,177.4411,22888.0
2019-11-08 10:30:00,206.48,206.84,206.44,206.72,11450.0,177.3895,177.6988,177.3552,177.5957,11450.0
2019-11-08 10:35:00,206.63,206.96,206.62,206.8,8803.0,177.5184,177.8019,177.5098,177.6645,8803.0
2019-11-08 10:40:00,206.75,206.76,206.42,206.46,14458.0,177.6215,177.6301,177.338,177.3724,14458.0
2019-11-08 10:45:00,206.45,206.46,205.46,205.73,6597.0,177.3638,177.3724,176.5132,176.7452,6597.0
2019-11-08 10:50:00,205.68,206.22,205.68,206.17,6358.0,176.7023,177.1662,176.7023,177.1232,6358.0
2019-11-08 10:55:00,206.2,207.0,206.05,206.95,4493.0,177.149,177.8363,177.0201,177.7933,4493.0
2019-11-08 11:00:00,206.85,207.09,206.65,207.09,4405.0,177.7074,177.9136,177.5356,177.9136,4405.0
2019-11-08 11:05:00,206.97,207.18,206.72,206.78,7410.0,177.8105,177.9909,177.5957,177.6473,7410.0
2019-11-08 11:10:00,206.72,207.02,206.62,206.96,9049.0,177.5957,177.8535,177.5098,177.8019,9049.0
2019-11-08 11:15:00,206.96,207.14,206.91,207.1,4535.0,177.8019,177.9566,177.759,177.9222,4535.0
2019-11-08 11:20:00,207.0,207.33,206.96,207.27,14608.0,177.8363,178.1198,177.8019,178.0682,14608.0
2019-11-08 11:25:00,207.27,207.42,207.19,207.35,9189.0,178.0682,178.1971,177.9995,178.137,9189.0
2019-11-08 11:30:00,207.35,207.41,207.25,207.39,17490.0,178.137,178.1885,178.0511,178.1713,17490.0
2019-11-08 11:35:00,207.42,207.42,207.27,207.37,10025.0,178.1971,178.1971,178.0682,178.1542,10025.0
2019-11-08 11:40:00,207.36,207.38,207.05,207.06,39294.0,178.1456,178.1627,177.8792,177.8878,39294.0
2019-11-08 11:45:00,207.1,207.13,206.91,207.01,57950.0,177.9222,177.948,177.759,177.8449,57950.0
2019-11-08 11:50:00,206.96,206.97,206.13,206.48,6561.0,177.8019,177.8105,177.0889,177.3895,6561.0
2019-11-08 11:55:00,206.71,206.72,206.47,206.47,1893.0,177.5871,177.5957,177.381,177.381,1893.0
2019-11-08 12:00:00,206.49,206.8,206.49,206.66,3151.0,177.3981,177.6645,177.3981,177.5442,3151.0
2019-11-08 12:05:00,206.69,206.86,206.51,206.8,61208.0,177.57,177.716,177.4153,177.6645,61208.0
2019-11-08 12:10:00,206.84,206.97,206.8,206.81,2125.0,177.6988,177.8105,177.6645,177.673,2125.0
2019-11-08 12:15:00,206.81,206.95,206.8,206.92,3200.0,177.673,177.7933,177.6645,177.7676,3200.0
2019-11-08 12:20:00,206.92,207.03,206.81,206.99,5552.0,177.7676,177.8621,177.673,177.8277,5552.0
2019-11-08 12:25:00,206.96,206.96,206.76,206.89,3495.0,177.8019,177.8019,177.6301,177.7418,3495.0
2019-11-08 12:30:00,206.91,207.06,206.91,207.03,7258.0,177.759,177.8878,177.759,177.8621,7258.0
2019-11-08 12:35:00,206.99,207.03,206.95,206.97,11657.0,177.8277,177.8621,177.7933,177.8105,11657.0
2019-11-08 12:40:00,206.91,206.91,206.52,206.52,2500.0,177.759,177.759,177.4239,177.4239,2500.0
2019-11-08 12:45:00,206.49,206.5,206.15,206.3,4042.0,177.3981,177.4067,177.106,177.2349,4042.0
2019-11-08 12:50:00,206.22,206.43,206.11,206.4,2564.0,177.1662,177.3466,177.0717,177.3208,2564.0
2019-11-08 12:55:00,206.44,206.51,206.36,206.51,1494.0,177.3552,177.4153,177.2864,177.4153,1494.0
2019-11-08 13:00:00,206.46,206.6,206.44,206.56,6630.0,177.3724,177.4926,177.3552,177.4583,6630.0
2019-11-08 13:05:00,206.62,206.63,206.47,206.48,2058.0,177.5098,177.5184,177.381,177.3895,2058.0
2019-11-08 13:10:00,206.51,206.66,206.48,206.65,2300.0,177.4153,177.5442,177.3895,177.5356,2300.0
2019-11-08 13:15:00,206.68,206.74,206.56,206.62,4070.0,177.5614,177.6129,177.4583,177.5098,4070.0
2019-11-08 13:20:00,206.61,206.8,206.58,206.76,6513.0,177.5012,177.6645,177.4755,177.6301,6513.0
2019-11-08 13:25:00,206.8,206.96,206.69,206.72,50404.0,177.6645,177.8019,177.57,177.5957,50404.0
2019-11-08 13:30:00,206.73,206.76,206.38,206.39,6820.0,177.6043,177.6301,177.3036,177.3122,6820.0
2019-11-08 13:35:00,206.37,206.53,206.33,206.53,4975.0,177.295,177.4325,177.2607,177.4325,4975.0
2019-11-08 13:40:00,206.51,206.64,206.47,206.5,10244.0,177.4153,177.527,177.381,177.4067,10244.0
2019-11-08 13:45:00,206.5,206.57,206.23,206.23,11041.0,177.4067,177.4669,177.1748,177.1748,11041.0
2019-11-08 13:50:00,206.16,206.26,205.97,206.16,11521.0,177.1146,177.2005,176.9514,177.1146,11521.0
2019-11-08 13:55:00,206.17,206.18,205.99,206.05,11132.0,177.1232,177.1318,176.9686,177.0201,11132.0
2019-11-08 14:00:00,206.09,206.21,205.92,205.92,5193.0,177.0545,177.1576,176.9084,176.9084,5193.0
2019-11-08 14:05:00,205.92,206.08,205.87,205.92,7634.0,176.9084,177.0459,176.8655,176.9084,7634.0
2019-11-08 14:10:00,205.94,206.1,205.93,206.01,6385.0,176.9256,177.0631,176.917,176.9858,6385.0
2019-11-08 14:15:00,205.98,205.98,205.81,205.94,5312.0,176.96,176.96,176.8139,176.9256,5312.0
2019-11-08 14:20:00,205.97,206.03,205.92,205.97,4943.0,176.9514,177.0029,176.9084,176.9514,4943.0
2019-11-08 14:25:00,205.96,206.06,205.9,205.97,3745.0,176.9428,177.0287,176.8913,176.9514,3745.0
2019-11-08 14:30:00,205.96,205.96,205.56,205.62,4743.0,176.9428,176.9428,176.5992,176.6507,4743.0
2019-11-08 14:35:00,205.64,205.81,205.58,205.77,4823.0,176.6679,176.8139,176.6163,176.7796,4823.0
2019-11-08 14:40:00,205.79,205.94,205.77,205.88,3111.0,176.7968,176.9256,176.7796,176.8741,3111.0
2019-11-08 14:45:00,205.83,205.88,205.78,205.86,5974.0,176.8311,176.8741,176.7882,176.8569,5974.0
2019-11-08 14:50:00,205.92,206.07,205.91,206.07,10930.0,176.9084,177.0373,176.8998,177.0373,10930.0
2019-11-08 14:55:00,206.12,206.3,206.12,206.17,12575.0,177.0803,177.2349,177.0803,177.1232,12575.0
2019-11-08 15:00:00,206.18,206.18,205.94,206.04,4275.0,177.1318,177.1318,176.9256,177.0115,4275.0
2019-11-08 15:05:00,206.03,206.04,205.81,205.96,3665.0,177.0029,177.0115,176.8139,176.9428,3665.0
2019-11-08 15:10:00,205.99,206.03,205.9,206.03,3383.0,176.9686,177.0029,176.8913,177.0029,3383.0
2019-11-08 15:15:00,206.03,206.11,205.95,206.0,12941.0,177.0029,177.0717,176.9342,176.9772,12941.0
2019-11-08 15:20:00,206.02,206.33,205.99,206.24,12576.0,176.9943,177.2607,176.9686,177.1834,12576.0
2019-11-08 15:25:00,206.24,206.26,206.09,206.2,9457.0,177.1834,177.2005,177.0545,177.149,9457.0
2019-11-08 15:30:00,206.19,206.56,206.13,206.41,24407.0,177.1404,177.4583,177.0889,177.3294,24407.0
2019-11-08 15:35:00,206.4,206.41,206.18,206.19,17445.0,177.3208,177.3294,177.1318,177.1404,17445.0
2019-11-08 15:40:00,206.19,206.31,206.1,206.19,11270.0,177.1404,177.2435,177.0631,177.1404,11270.0
2019-11-08 15:45:00,206.21,206.26,205.84,205.95,12825.0,177.1576,177.2005,176.8397,176.9342,12825.0
2019-11-08 15:50:00,205.9,206.14,205.89,206.01,20396.0,176.8913,177.0974,176.8827,176.9858,20396.0
2019-11-08 15:55:00,206.03,206.08,205.85,205.87,61595.0,177.0029,177.0459,176.8483,176.8655,61595.0
2019-11-11 09:30:00,205.7,206.99,205.66,206.37,23848.0,176.7194,177.8277,176.6851,177.295,23848.0
2019-11-11 09:35:00,206.37,206.82,205.58,206.54,17119.0,177.295,177.6816,176.6163,177.4411,17119.0
2019-11-11 09:40:00,206.5,207.43,206.48,206.69,24229.0,177.4067,178.2057,177.3895,177.57,24229.0
2019-11-11 09:45:00,206.46,207.07,206.24,207.04,11277.0,177.3724,177.8964,177.1834,177.8706,11277.0
2019-11-11 09:50:00,206.96,207.76,206.84,207.63,11159.0,177.8019,178.4892,177.6988,178.3775,11159.0
2019-11-11 09:55:00,207.55,207.69,206.95,207.37,7611.0,178.3088,178.4291,177.7933,178.1542,7611.0
2019-11-11 10:00:00,207.37,207.73,207.25,207.57,7257.0,178.1542,178.4634,178.0511,178.326,7257.0
2019-11-11 10:05:00,207.53,208.19,207.5,208.15,31631.0,178.2916,178.8586,178.2658,178.8243,31631.0
2019-11-11 10:10:00,208.01,208.02,207.31,207.34,11887.0,178.704,178.7126,178.1026,178.1284,11887.0
2019-11-11 10:15:00,207.36,207.54,207.03,207.25,5830.0,178.1456,178.3002,177.8621,178.0511,5830.0
2019-11-11 10:20:00,207.2,208.03,207.2,207.96,21727.0,178.0081,178.7212,178.0081,178.661,21727.0
2019-11-11 10:25:00,208.03,208.13,207.29,207.59,10594.0,178.7212,178.8071,178.0854,178.3432,10594.0
2019-11-11 10:30:00,207.71,208.1,207.7,207.94,9211.0,178.4462,178.7813,178.4377,178.6438,9211.0
2019-11-11 10:35:00,207.87,207.87,207.38,207.38,5440.0,178.5837,178.5837,178.1627,178.1627,5440.0
2019-11-11 10:40:00,207.54,208.2,207.47,208.08,5577.0,178.3002,178.8672,178.2401,178.7641,5577.0
2019-11-11 10:45:00,208.11,208.11,207.83,207.88,8877.0,178.7899,178.7899,178.5493,178.5923,8877.0
2019-11-11 10:50:00,207.88,208.01,207.46,207.46,7593.0,178.5923,178.704,178.2315,178.2315,7593.0
2019-11-11 10:55:00,207.47,207.47,207.16,207.31,7726.0,178.2401,178.2401,177.9737,178.1026,7726.0
2019-11-11 11:00:00,207.45,207.78,207.45,207.78,5203.0,178.2229,178.5064,178.2229,178.5064,5203.0
2019-11-11 11:05:00,207.82,208.09,207.73,207.73,5290.0,178.5408,178.7727,178.4634,178.4634,5290.0
2019-11-11 11:10:00,207.78,207.96,207.78,207.88,27537.0,178.5064,178.661,178.5064,178.5923,27537.0
2019-11-11 11:15:00,207.79,208.1,207.79,208.08,9983.0,178.515,178.7813,178.515,178.7641,9983.0
2019-11-11 11:20:00,208.09,208.35,208.08,208.26,3464.0,178.7727,178.9961,178.7641,178.9188,3464.0
2019-11-11 11:25:00,208.31,208.59,208.25,208.26,8973.0,178.9617,179.2023,178.9102,178.9188,8973.0
2019-11-11 11:30:00,208.23,208.47,208.2,208.42,10969.0,178.893,179.0992,178.8672,179.0562,10969.0
2019-11-11 11:35:00,208.35,208.43,208.07,208.07,5819.0,178.9961,179.0648,178.7555,178.7555,5819.0
2019-11-11 11:40:00,208.08,208.1,207.74,207.91,13320.0,178.7641,178.7813,178.472,178.6181,13320.0
2019-11-11 11:45:00,207.94,208.07,207.83,207.93,8446.0,178.6438,178.7555,178.5493,178.6353,8446.0
2019-11-11 11:50:00,207.9,208.09,207.84,207.84,6932.0,178.6095,178.7727,178.5579,178.5579,6932.0
2019-11-11 11:55:00,207.92,207.98,207.73,207.79,4277.0,178.6267,178.6782,178.4634,178.515,4277.0
2019-11-11 12:00:00,207.7,207.93,207.64,207.93,5483.0,178.4377,178.6353,178.3861,178.6353,5483.0
2019-11-11 12:05:00,207.92,208.18,207.9,208.11,4653.0,178.6267,178.85,178.6095,178.7899,4653.0
2019-11-11 12:10:00,208.12,208.12,207.71,207.87,5865.0,178.7985,178.7985,178.4462,178.5837,5865.0
2019-11-11 12:15:00,207.87,207.87,207.61,207.66,4208.0,178.5837,178.5837,178.3603,178.4033,4208.0
2019-11-11 12:20:00,207.61,207.62,207.41,207.41,3705.0,178.3603,178.3689,178.1885,178.1885,3705.0
2019-11-11 12:25:00,207.48,207.66,207.47,207.54,4387.0,178.2487,178.4033,178.2401,178.3002,4387.0
2019-11-11 12:30:00,207.55,207.71,207.5,207.7,4162.0,178.3088,178.4462,178.2658,178.4377,4162.0
2019-11-11 12:35:00,207.67,207.83,207.67,207.79,2850.0,178.4119,178.5493,178.4119,178.515,2850.0
2019-11-11 12:40:00,207.76,207.87,207.72,207.86,2604.0,178.4892,178.5837,178.4548,178.5751,2604.0
2019-11-11 12:45:00,207.91,207.93,207.78,207.83,4302.0,178.6181,178.6353,178.5064,178.5493,4302.0
2019-11-11 12:50:00,207.81,207.88,207.73,207.76,3155.0,178.5322,178.5923,178.4634,178.4892,3155.0
2019-11-11 12:55:00,207.81,207.86,207.65,207.66,5137.0,178.5322,178.5751,178.3947,178.4033,5137.0
2019-11-11 13:00:00,207.61,207.68,207.53,207.6,5503.0,178.3603,178.4205,178.2916,178.3517,5503.0
2019-11-11 13:05:00,207.56,207.71,207.52,207.71,8095.0,178.3174,178.4462,178.283,178.4462,8095.0
2019-11-11 13:10:00,207.67,207.81,207.67,207.78,7221.0,178.4119,178.5322,178.4119,178.5064,7221.0
2019-11-11 13:15:00,207.77,207.78,207.67,207.71,5330.0,178.4978,178.5064,178.4119,178.4462,5330.0
2019-11-11 13:20:00,207.72,207.78,207.68,207.72,3165.0,178.4548,178.5064,178.4205,178.4548,3165.0
2019-11-11 13:25:00,207.77,207.86,207.68,207.86,6312.0,178.4978,178.5751,178.4205,178.5751,6312.0
2019-11-11 13:30:00,207.85,208.01,207.34,207.39,11816.0,178.5665,178.704,178.1284,178.1713,11816.0
2019-11-11 13:35:00,207.43,207.61,207.43,207.61,9359.0,178.2057,178.3603,178.2057,178.3603,9359.0
2019-11-11 13:40:00,207.63,207.74,207.62,207.71,5295.0,178.3775,178.472,178.3689,178.4462,5295.0
2019-11-11 13:45:00,207.72,207.76,207.68,207.69,3283.0,178.4548,178.4892,178.4205,178.4291,3283.0
2019-11-11 13:50:00,207.76,207.8,207.68,207.73,5555.0,178.4892,178.5236,178.4205,178.4634,5555.0
2019-11-11 13:55:00,207.78,207.8,207.62,207.67,4333.0,178.5064,178.5236,178.3689,178.4119,4333.0
2019-11-11 14:00:00,207.64,207.64,207.5,207.56,11903.0,178.3861,178.3861,178.2658,178.3174,11903.0
2019-11-11 14:05:00,207.56,207.85,207.56,207.84,5633.0,178.3174,178.5665,178.3174,178.5579,5633.0
2019-11-11 14:10:00,207.84,207.9,207.72,207.78,30611.0,178.5579,178.6095,178.4548,178.5064,30611.0
2019-11-11 14:15:00,207.8,208.27,207.8,208.27,15414.0,178.5236,178.9274,178.5236,178.9274,15414.0
2019-11-11 14:20:00,208.19,208.2,208.01,208.02,3434.0,178.8586,178.8672,178.704,178.7126,3434.0
2019-11-11 14:25:00,208.08,208.1,208.01,208.03,5085.0,178.7641,178.7813,178.704,178.7212,5085.0
2019-11-11 14:30:00,208.03,208.1,208.01,208.08,5616.0,178.7212,178.7813,178.704,178.7641,5616.0
2019-11-11 14:35:00,208.07,208.1,208.0,208.06,6869.0,178.7555,178.7813,178.6954,178.7469,6869.0
2019-11-11 14:40:00,208.06,208.14,207.91,207.95,7549.0,178.7469,178.8157,178.6181,178.6524,7549.0
2019-11-11 14:45:00,207.94,207.94,207.81,207.81,3422.0,178.6438,178.6438,178.5322,178.5322,3422.0
2019-11-11 14:50:00,207.81,207.86,207.8,207.81,3186.0,178.5322,178.5751,178.5236,178.5322,3186.0
2019-11-11 14:55:00,207.81,207.92,207.79,207.85,6377.0,178.5322,178.6267,178.515,178.5665,6377.0
2019-11-11 15:00:00,207.9,207.96,207.75,207.88,5135.0,178.6095,178.661,178.4806,178.5923,5135.0
2019-11-11 15:05:00,207.89,207.96,207.82,207.85,3575.0,178.6009,178.661,178.5408,178.5665,3575.0
2019-11-11 15:10:00,207.85,207.89,207.79,207.88,2827.0,178.5665,178.6009,178.515,178.5923,2827.0
2019-11-11 15:15:00,207.84,207.95,207.84,207.91,5533.0,178.5579,178.6524,178.5579,178.6181,5533.0
2019-11-11 15:20:00,207.95,208.05,207.94,207.97,6425.0,178.6524,178.7383,178.6438,178.6696,6425.0
2019-11-11 15:25:00,207.99,208.07,207.93,208.05,5508.0,178.6868,178.7555,178.6353,178.7383,5508.0
2019-11-11 15:30:00,208.02,208.04,207.89,207.99,10739.0,178.7126,178.7298,178.6009,178.6868,10739.0
2019-11-11 15:35:00,207.95,207.95,207.68,207.86,12504.0,178.6524,178.6524,178.4205,178.5751,12504.0
2019-11-11 15:40:00,207.82,207.88,207.79,207.82,15285.0,178.5408,178.5923,178.515,178.5408,15285.0
2019-11-11 15:45:00,207.84,207.99,207.77,207.86,42722.0,178.5579,178.6868,178.4978,178.5751,42722.0
2019-11-11 15:50:00,207.79,207.86,207.29,207.42,37379.0,178.515,178.5751,178.0854,178.1971,37379.0
2019-11-11 15:55:00,207.38,207.48,207.23,207.37,79787.0,178.1627,178.2487,178.0339,178.1542,79787.0
2019-11-12 09:30:00,207.44,208.77,207.42,207.56,27429.0,178.2143,179.3569,178.1971,178.3174,27429.0
2019-11-12 09:35:00,207.73,208.3,207.42,207.84,34311.0,178.4634,178.9531,178.1971,178.5579,34311.0
2019-11-12 09:40:00,207.89,207.89,207.22,207.38,7888.0,178.6009,178.6009,178.0253,178.1627,7888.0
2019-11-12 09:45:00,207.3,207.33,207.03,207.03,6022.0,178.094,178.1198,177.8621,177.8621,6022.0
2019-11-12 09:50:00,206.88,207.55,206.88,207.55,10756.0,177.7332,178.3088,177.7332,178.3088,10756.0
2019-11-12 09:55:00,207.53,208.37,207.53,208.31,11611.0,178.2916,179.0133,178.2916,178.9617,11611.0
2019-11-12 10:00:00,208.36,208.44,207.98,208.32,6894.0,179.0047,179.0734,178.6782,178.9703,6894.0
2019-11-12 10:05:00,208.4,208.43,207.9,208.37,6722.0,179.039,179.0648,178.6095,179.0133,6722.0
2019-11-12 10:10:00,208.31,208.51,208.26,208.38,14416.0,178.9617,179.1335,178.9188,179.0219,14416.0
2019-11-12 10:15:00,208.42,208.6,207.97,208.36,9892.0,179.0562,179.2109,178.6696,179.0047,9892.0
2019-11-12 10:20:00,208.43,208.54,208.25,208.34,6776.0,179.0648,179.1593,178.9102,178.9875,6776.0
2019-11-12 10:25:00,208.32,208.64,208.2,208.64,8763.0,178.9703,179.2452,178.8672,179.2452,8763.0
2019-11-12 10:30:00,208.53,208.62,208.29,208.3,17163.0,179.1507,179.228,178.9445,178.9531,17163.0
2019-11-12 10:35:00,208.31,208.31,207.93,208.17,13889.0,178.9617,178.9617,178.6353,178.8414,13889.0
2019-11-12 10:40:00,208.15,208.33,207.94,208.08,21519.0,178.8243,178.9789,178.6438,178.7641,21519.0
2019-11-12 10:45:00,208.1,208.41,208.01,208.01,11401.0,178.7813,179.0476,178.704,178.704,11401.0
2019-11-12 10:50:00,207.98,208.21,207.98,208.19,8389.0,178.6782,178.8758,178.6782,178.8586,8389.0
2019-11-12 10:55:00,208.23,208.44,208.18,208.43,6399.0,178.893,179.0734,178.85,179.0648,6399.0
2019-11-12 11:00:00,208.4,208.41,207.84,207.92,21726.0,179.039,179.0476,178.5579,178.6267,21726.0
2019-11-12 11:05:00,207.93,207.93,206.93,206.93,9115.0,178.6353,178.6353,177.7761,177.7761,9115.0
2019-11-12 11:10:00,206.83,207.29,206.82,207.12,28196.0,177.6902,178.0854,177.6816,177.9394,28196.0
2019-11-12 11:15:00,207.11,207.42,206.98,207.2,10100.0,177.9308,178.1971,177.8191,178.0081,10100.0
2019-11-12 11:20:00,207.22,207.55,207.18,207.53,5865.0,178.0253,178.3088,177.9909,178.2916,5865.0
2019-11-12 11:25:00,207.54,207.81,207.45,207.74,9600.0,178.3002,178.5322,178.2229,178.472,9600.0
2019-11-12 11:30:00,207.61,207.61,207.39,207.42,3930.0,178.3603,178.3603,178.1713,178.1971,3930.0
2019-11-12 11:35:00,207.44,207.44,207.27,207.44,4273.0,178.2143,178.2143,178.0682,178.2143,4273.0
2019-11-12 11:40:00,207.5,207.61,207.28,207.33,4308.0,178.2658,178.3603,178.0768,178.1198,4308.0
2019-11-12 11:45:00,207.31,207.48,207.2,207.28,3751.0,178.1026,178.2487,178.0081,178.0768,3751.0
2019-11-12 11:50:00,207.34,207.54,207.29,207.44,9075.0,178.1284,178.3002,178.0854,178.2143,9075.0
2019-11-12 11:55:00,207.48,207.48,207.25,207.27,5861.0,178.2487,178.2487,178.0511,178.0682,5861.0
2019-11-12 12:00:00,207.21,207.26,206.95,207.03,10499.0,178.0167,178.0596,177.7933,177.8621,10499.0
2019-11-12 12:05:00,207.02,207.04,206.82,206.83,17065.0,177.8535,177.8706,177.6816,177.6902,17065.0
2019-11-12 12:10:00,206.68,206.8,206.58,206.8,5057.0,177.5614,177.6645,177.4755,177.6645,5057.0
2019-11-12 12:15:00,206.8,206.93,206.79,206.92,6705.0,177.6645,177.7761,177.6559,177.7676,6705.0
2019-11-12 12:20:00,206.91,206.91,206.77,206.79,11781.0,177.759,177.759,177.6387,177.6559,11781.0
2019-11-12 12:25:00,206.77,206.92,206.77,206.81,5730.0,177.6387,177.7676,177.6387,177.673,5730.0
2019-11-12 12:30:00,206.8,206.87,206.75,206.82,12179.0,177.6645,177.7246,177.6215,177.6816,12179.0
2019-11-12 12:35:00,206.78,206.92,206.72,206.92,6396.0,177.6473,177.7676,177.5957,177.7676,6396.0
2019-11-12 12:40:00,206.96,207.05,206.91,207.02,8527.0,177.8019,177.8792,177.759,177.8535,8527.0
2019-11-12 12:45:00,206.97,207.0,206.72,206.99,4752.0,177.8105,177.8363,177.5957,177.8277,4752.0
2019-11-12 12:50:00,206.97,207.05,206.94,207.01,4813.0,177.8105,177.8792,177.7847,177.8449,4813.0
2019-11-12 12:55:00,207.02,207.29,207.01,207.13,7894.0,177.8535,178.0854,177.8449,177.948,7894.0
2019-11-12 13:00:00,207.19,207.23,207.09,207.17,2214.0,177.9995,178.0339,177.9136,177.9823,2214.0
2019-11-12 13:05:00,207.23,207.23,206.94,206.94,6158.0,178.0339,178.0339,177.7847,177.7847,6158.0
2019-11-12 13:10:00,206.81,207.16,206.79,207.16,12174.0,177.673,177.9737,177.6559,177.9737,12174.0
2019-11-12 13:15:00,207.09,207.23,207.04,207.04,4174.0,177.9136,178.0339,177.8706,177.8706,4174.0
2019-11-12 13:20:00,207.13,207.44,207.07,207.44,10441.0,177.948,178.2143,177.8964,178.2143,10441.0
2019-11-12 13:25:00,207.47,207.47,207.17,207.28,5521.0,178.2401,178.2401,177.9823,178.0768,5521.0
2019-11-12 13:30:00,207.29,207.55,207.29,207.43,6243.0,178.0854,178.3088,178.0854,178.2057,6243.0
2019-11-12 13:35:00,207.4,207.58,207.37,207.51,13176.0,178.1799,178.3346,178.1542,178.2744,13176.0
2019-11-12 13:40:00,207.53,207.9,207.53,207.59,4915.0,178.2916,178.6095,178.2916,178.3432,4915.0
2019-11-12 13:45:00,207.56,207.89,207.56,207.88,5310.0,178.3174,178.6009,178.3174,178.5923,5310.0
2019-11-12 13:50:00,207.93,208.05,207.92,208.05,3940.0,178.6353,178.7383,178.6267,178.7383,3940.0
2019-11-12 13:55:00,208.03,208.06,207.79,207.93,3422.0,178.7212,178.7469,178.515,178.6353,3422.0
2019-11-12 14:00:00,207.85,207.88,207.59,207.59,9654.0,178.5665,178.5923,178.3432,178.3432,9654.0
2019-11-12 14:05:00,207.57,207.85,207.57,207.81,2001.0,178.326,178.5665,178.326,178.5322,2001.0
2019-11-12 14:10:00,207.83,207.88,207.51,207.55,5131.0,178.5493,178.5923,178.2744,178.3088,5131.0
2019-11-12 14:15:00,207.51,207.71,207.51,207.68,2931.0,178.2744,178.4462,178.2744,178.4205,2931.0
2019-11-12 14:20:00,207.63,207.78,207.62,207.62,3860.0,178.3775,178.5064,178.3689,178.3689,3860.0
2019-11-12 14:25:00,207.61,207.73,207.55,207.69,3512.0,178.3603,178.4634,178.3088,178.4291,3512.0
2019-11-12 14:30:00,207.67,207.78,207.66,207.74,6772.0,178.4119,178.5064,178.4033,178.472,6772.0
2019-11-12 14:35:00,207.74,207.78,207.61,207.68,4234.0,178.472,178.5064,178.3603,178.4205,4234.0
2019-11-12 14:40:00,207.77,207.77,207.57,207.58,3365.0,178.4978,178.4978,178.326,178.3346,3365.0
2019-11-12 14:45:00,207.53,207.68,207.5,207.63,7063.0,178.2916,178.4205,178.2658,178.3775,7063.0
2019-11-12 14:50:00,207.6,207.65,207.5,207.54,10355.0,178.3517,178.3947,178.2658,178.3002,10355.0
2019-11-12 14:55:00,207.5,207.67,207.43,207.61,6996.0,178.2658,178.4119,178.2057,178.3603,6996.0
2019-11-12 15:00:00,207.61,207.61,207.5,207.54,4776.0,178.3603,178.3603,178.2658,178.3002,4776.0
2019-11-12 15:05:00,207.53,207.58,207.5,207.56,3801.0,178.2916,178.3346,178.2658,178.3174,3801.0
2019-11-12 15:10:00,207.51,207.62,207.46,207.47,12657.0,178.2744,178.3689,178.2315,178.2401,12657.0
2019-11-12 15:15:00,207.47,207.66,207.47,207.64,7492.0,178.2401,178.4033,178.2401,178.3861,7492.0
2019-11-12 15:20:00,207.62,207.7,207.55,207.67,4534.0,178.3689,178.4377,178.3088,178.4119,4534.0
2019-11-12 15:25:00,207.68,207.68,207.47,207.51,9993.0,178.4205,178.4205,178.2401,178.2744,9993.0
2019-11-12 15:30:00,207.51,207.62,207.36,207.4,20383.0,178.2744,178.3689,178.1456,178.1799,20383.0
2019-11-12 15:35:00,207.44,207.44,207.35,207.36,11416.0,178.2143,178.2143,178.137,178.1456,11416.0
2019-11-12 15:40:00,207.37,207.46,207.21,207.21,10909.0,178.1542,178.2315,178.0167,178.0167,10909.0
2019-11-12 15:45:00,207.22,207.49,207.22,207.49,9723.0,178.0253,178.2572,178.0253,178.2572,9723.0
2019-11-12 15:50:00,207.5,207.51,206.9,206.9,26942.0,178.2658,178.2744,177.7504,177.7504,26942.0
2019-11-12 15:55:00,206.86,206.98,206.35,206.85,85938.0,177.716,177.8191,177.2779,177.7074,85938.0
2019-11-13 09:30:00,207.78,209.11,207.56,208.21,32507.0,178.5064,179.649,178.3174,178.8758,32507.0
2019-11-13 09:35:00,208.0,208.48,207.91,208.23,8932.0,178.6954,179.1078,178.6181,178.893,8932.0
2019-11-13 09:40:00,208.23,208.41,208.04,208.11,14001.0,178.893,179.0476,178.7298,178.7899,14001.0
2019-11-13 09:45:00,208.22,208.48,207.93,208.3,9821.0,178.8844,179.1078,178.6353,178.9531,9821.0
2019-11-13 09:50:00,208.35,208.35,208.01,208.22,8750.0,178.9961,178.9961,178.704,178.8844,8750.0
2019-11-13 09:55:00,208.21,208.67,208.21,208.5,18295.0,178.8758,179.271,178.8758,179.1249,18295.0
2019-11-13 10:00:00,208.5,209.13,208.45,209.13,11132.0,179.1249,179.6662,179.082,179.6662,11132.0
2019-11-13 10:05:00,209.21,209.3,209.04,209.2,7572.0,179.7349,179.8122,179.5889,179.7263,7572.0
2019-11-13 10:10:00,209.19,209.63,209.14,209.63,8014.0,179.7177,180.0957,179.6748,180.0957,8014.0
2019-11-13 10:15:00,209.58,210.0,209.34,209.52,23827.0,180.0528,180.4136,179.8466,180.0012,23827.0
2019-11-13 10:20:00,209.56,209.69,209.32,209.54,8289.0,180.0356,180.1473,179.8294,180.0184,8289.0
2019-11-13 10:25:00,209.53,209.9,209.49,209.84,5511.0,180.0098,180.3277,179.9755,180.2762,5511.0
2019-11-13 10:30:00,209.9,209.91,209.57,209.82,10690.0,180.3277,180.3363,180.0442,180.259,10690.0
2019-11-13 10:35:00,209.7,210.12,209.64,210.11,8222.0,180.1559,180.5167,180.1043,180.5081,8222.0
2019-11-13 10:40:00,210.04,210.11,209.73,210.1,5948.0,180.448,180.5081,180.1817,180.4995,5948.0
2019-11-13 10:45:00,210.13,210.18,209.87,209.99,10852.0,180.5253,180.5683,180.3019,180.405,10852.0
2019-11-13 10:50:00,209.97,210.21,209.94,210.21,6581.0,180.3878,180.594,180.3621,180.594,6581.0
2019-11-13 10:55:00,210.29,210.29,210.09,210.29,4416.0,180.6628,180.6628,180.4909,180.6628,4416.0
2019-11-13 11:00:00,210.19,210.68,210.19,210.43,26668.0,180.5768,180.9978,180.5768,180.783,26668.0
2019-11-13 11:05:00,210.38,210.69,210.37,210.69,17780.0,180.7401,181.0064,180.7315,181.0064,17780.0
2019-11-13 11:10:00,210.66,210.93,210.52,210.92,21217.0,180.9806,181.2126,180.8604,181.204,21217.0
2019-11-13 11:15:00,210.86,210.98,209.92,209.92,29588.0,181.1525,181.2555,180.3449,180.3449,29588.0
2019-11-13 11:20:00,209.91,210.06,209.48,210.05,12488.0,180.3363,180.4652,179.9669,180.4566,12488.0
2019-11-13 11:25:00,210.15,210.24,210.04,210.17,16182.0,180.5425,180.6198,180.448,180.5597,16182.0
2019-11-13 11:30:00,210.16,210.49,210.1,210.27,18270.0,180.5511,180.8346,180.4995,180.6456,18270.0
2019-11-13 11:35:00,210.24,210.45,210.06,210.44,18312.0,180.6198,180.8002,180.4652,180.7916,18312.0
2019-11-13 11:40:00,210.31,210.32,210.14,210.27,2948.0,180.6799,180.6885,180.5339,180.6456,2948.0
2019-11-13 11:45:00,210.28,210.38,210.15,210.22,9062.0,180.6542,180.7401,180.5425,180.6026,9062.0
2019-11-13 11:50:00,210.14,210.42,210.07,210.32,12242.0,180.5339,180.7744,180.4738,180.6885,12242.0
2019-11-13 11:55:00,210.27,210.47,210.19,210.44,10601.0,180.6456,180.8174,180.5768,180.7916,10601.0
2019-11-13 12:00:00,210.4,210.57,210.37,210.42,11490.0,180.7573,180.9033,180.7315,180.7744,11490.0
2019-11-13 12:05:00,210.44,210.46,210.35,210.4,12997.0,180.7916,180.8088,180.7143,180.7573,12997.0
2019-11-13 12:10:00,210.42,211.01,210.42,211.01,12924.0,180.7744,181.2813,180.7744,181.2813,12924.0
2019-11-13 12:15:00,210.94,211.09,210.92,211.05,13131.0,181.2212,181.3501,181.204,181.3157,13131.0
2019-11-13 12:20:00,211.0,211.09,210.95,211.0,7461.0,181.2727,181.3501,181.2298,181.2727,7461.0
2019-11-13 12:25:00,211.0,211.05,210.94,211.0,6300.0,181.2727,181.3157,181.2212,181.2727,6300.0
2019-11-13 12:30:00,211.02,211.02,210.9,210.97,9172.0,181.2899,181.2899,181.1868,181.247,9172.0
2019-11-13 12:35:00,210.9,210.91,210.39,210.41,8268.0,181.1868,181.1954,180.7487,180.7659,8268.0
2019-11-13 12:40:00,210.45,210.56,210.36,210.4,4808.0,180.8002,180.8947,180.7229,180.7573,4808.0
2019-11-13 12:45:00,210.4,210.51,210.38,210.51,5645.0,180.7573,180.8518,180.7401,180.8518,5645.0
2019-11-13 12:50:00,210.49,210.66,210.48,210.64,4619.0,180.8346,180.9806,180.826,180.9634,4619.0
2019-11-13 12:55:00,210.59,210.59,210.48,210.54,18873.0,180.9205,180.9205,180.826,180.8775,18873.0
2019-11-13 13:00:00,210.53,210.8,210.51,210.79,7434.0,180.8689,181.1009,180.8518,181.0923,7434.0
2019-11-13 13:05:00,210.77,210.85,210.56,210.77,4575.0,181.0751,181.1439,180.8947,181.0751,4575.0
2019-11-13 13:10:00,210.72,210.8,210.54,210.67,5093.0,181.0322,181.1009,180.8775,180.9892,5093.0
2019-11-13 13:15:00,210.63,210.63,210.53,210.61,4103.0,180.9549,180.9549,180.8689,180.9377,4103.0
2019-11-13 13:20:00,210.58,210.7,210.53,210.6,7736.0,180.9119,181.015,180.8689,180.9291,7736.0
2019-11-13 13:25:00,210.59,210.63,210.54,210.57,3378.0,180.9205,180.9549,180.8775,180.9033,3378.0
2019-11-13 13:30:00,210.53,210.67,210.52,210.53,4929.0,180.8689,180.9892,180.8604,180.8689,4929.0
2019-11-13 13:35:00,210.56,210.7,210.53,210.59,27494.0,180.8947,181.015,180.8689,180.9205,27494.0
2019-11-13 13:40:00,210.53,210.64,210.53,210.59,4500.0,180.8689,180.9634,180.8689,180.9205,4500.0
2019-11-13 13:45:00,210.59,210.9,210.55,210.9,7479.0,180.9205,181.1868,180.8861,181.1868,7479.0
2019-11-13 13:50:00,210.86,210.86,210.62,210.64,4977.0,181.1525,181.1525,180.9463,180.9634,4977.0
2019-11-13 13:55:00,210.64,210.66,210.12,210.28,16793.0,180.9634,180.9806,180.5167,180.6542,16793.0
2019-11-13 14:00:00,210.24,210.57,210.18,210.54,14670.0,180.6198,180.9033,180.5683,180.8775,14670.0
2019-11-13 14:05:00,210.52,210.63,210.47,210.51,3327.0,180.8604,180.9549,180.8174,180.8518,3327.0
2019-11-13 14:10:00,210.59,210.8,210.5,210.8,3843.0,180.9205,181.1009,180.8432,181.1009,3843.0
2019-11-13 14:15:00,210.77,210.82,210.62,210.65,4254.0,181.0751,181.1181,180.9463,180.972,4254.0
2019-11-13 14:20:00,210.63,210.77,210.58,210.66,5035.0,180.9549,181.0751,180.9119,180.9806,5035.0
2019-11-13 14:25:00,210.62,210.8,210.57,210.8,3501.0,180.9463,181.1009,180.9033,181.1009,3501.0
2019-11-13 14:30:00,210.82,210.9,210.77,210.8,3914.0,181.1181,181.1868,181.0751,181.1009,3914.0
2019-11-13 14:35:00,210.78,210.85,210.58,210.7,7663.0,181.0837,181.1439,180.9119,181.015,7663.0
2019-11-13 14:40:00,210.71,210.83,210.7,210.79,4010.0,181.0236,181.1267,181.015,181.0923,4010.0
2019-11-13 14:45:00,210.78,210.79,210.65,210.68,5464.0,181.0837,181.0923,180.972,180.9978,5464.0
2019-11-13 14:50:00,210.64,210.81,210.63,210.8,3470.0,180.9634,181.1095,180.9549,181.1009,3470.0
2019-11-13 14:55:00,210.78,210.8,210.7,210.77,16496.0,181.0837,181.1009,181.015,181.0751,16496.0
2019-11-13 15:00:00,210.79,210.79,210.45,210.63,6029.0,181.0923,181.0923,180.8002,180.9549,6029.0
2019-11-13 15:05:00,210.65,210.65,210.35,210.37,3179.0,180.972,180.972,180.7143,180.7315,3179.0
2019-11-13 15:10:00,210.34,210.45,210.27,210.45,5183.0,180.7057,180.8002,180.6456,180.8002,5183.0
2019-11-13 15:15:00,210.38,210.46,210.35,210.46,5201.0,180.7401,180.8088,180.7143,180.8088,5201.0
2019-11-13 15:20:00,210.45,210.46,210.27,210.34,8793.0,180.8002,180.8088,180.6456,180.7057,8793.0
2019-11-13 15:25:00,210.3,210.32,210.13,210.21,6147.0,180.6714,180.6885,180.5253,180.594,6147.0
2019-11-13 15:30:00,210.18,210.27,210.06,210.27,11025.0,180.5683,180.6456,180.4652,180.6456,11025.0
2019-11-13 15:35:00,210.27,210.3,210.21,210.29,10973.0,180.6456,180.6714,180.594,180.6628,10973.0
2019-11-13 15:40:00,210.26,210.44,210.17,210.43,28164.0,180.637,180.7916,180.5597,180.783,28164.0
2019-11-13 15:45:00,210.41,210.52,210.31,210.43,10243.0,180.7659,180.8604,180.6799,180.783,10243.0
2019-11-13 15:50:00,210.35,210.37,210.16,210.25,44143.0,180.7143,180.7315,180.5511,180.6284,44143.0
2019-11-13 15:55:00,210.22,210.48,210.21,210.32,77937.0,180.6026,180.826,180.594,180.6885,77937.0
2019-11-14 09:30:00,210.4,211.37,210.0,210.65,24534.0,180.7573,181.5906,180.4136,180.972,24534.0
2019-11-14 09:35:00,210.46,211.09,210.35,210.73,36199.0,180.8088,181.3501,180.7143,181.0408,36199.0
2019-11-14 09:40:00,210.65,210.93,210.27,210.42,13131.0,180.972,181.2126,180.6456,180.7744,13131.0
2019-11-14 09:45:00,210.59,210.73,210.35,210.65,5626.0,180.9205,181.0408,180.7143,180.972,5626.0
2019-11-14 09:50:00,210.75,210.92,210.47,210.5,7340.0,181.058,181.204,180.8174,180.8432,7340.0
2019-11-14 09:55:00,210.6,211.26,210.56,211.12,6906.0,180.9291,181.4961,180.8947,181.3758,6906.0
2019-11-14 10:00:00,211.15,211.49,210.9,210.9,6555.0,181.4016,181.6937,181.1868,181.1868,6555.0
2019-11-14 10:05:00,210.9,210.96,210.63,210.92,4919.0,181.1868,181.2384,180.9549,181.204,4919.0
2019-11-14 10:10:00,210.93,210.97,210.5,210.65,7544.0,181.2126,181.247,180.8432,180.972,7544.0
2019-11-14 10:15:00,210.7,210.75,210.42,210.65,12419.0,181.015,181.058,180.7744,180.972,12419.0
2019-11-14 10:20:00,210.66,210.79,210.43,210.56,12973.0,180.9806,181.0923,180.783,180.8947,12973.0
2019-11-14 10:25:00,210.62,211.19,210.62,211.19,19805.0,180.9463,181.436,180.9463,181.436,19805.0
2019-11-14 10:30:00,211.17,211.38,210.97,211.04,16068.0,181.4188,181.5992,181.247,181.3071,16068.0
2019-11-14 10:35:00,211.02,211.46,211.0,211.27,8266.0,181.2899,181.6679,181.2727,181.5047,8266.0
2019-11-14 10:40:00,211.34,211.41,210.97,210.97,18430.0,181.5648,181.625,181.247,181.247,18430.0
2019-11-14 10:45:00,211.0,211.05,210.92,210.97,5800.0,181.2727,181.3157,181.204,181.247,5800.0
2019-11-14 10:50:00,210.97,211.09,210.96,211.04,4662.0,181.247,181.3501,181.2384,181.3071,4662.0
2019-11-14 10:55:00,211.0,211.6,211.0,211.56,11416.0,181.2727,181.7882,181.2727,181.7538,11416.0
2019-11-14 11:00:00,211.56,211.82,211.52,211.63,9476.0,181.7538,181.9772,181.7195,181.814,9476.0
2019-11-14 11:05:00,211.68,211.79,211.28,211.28,16506.0,181.8569,181.9514,181.5133,181.5133,16506.0
2019-11-14 11:10:00,211.31,211.54,211.31,211.54,8117.0,181.5391,181.7367,181.5391,181.7367,8117.0
2019-11-14 11:15:00,211.53,211.55,211.33,211.35,10554.0,181.7281,181.7452,181.5562,181.5734,10554.0
2019-11-14 11:20:00,211.42,211.51,211.22,211.24,6895.0,181.6336,181.7109,181.4617,181.4789,6895.0
2019-11-14 11:25:00,211.23,211.29,210.71,210.81,7527.0,181.4703,181.5219,181.0236,181.1095,7527.0
2019-11-14 11:30:00,210.84,210.84,210.47,210.59,6418.0,181.1353,181.1353,180.8174,180.9205,6418.0
2019-11-14 11:35:00,210.54,210.69,210.49,210.69,5338.0,180.8775,181.0064,180.8346,181.0064,5338.0
2019-11-14 11:40:00,210.62,210.83,210.55,210.71,5761.0,180.9463,181.1267,180.8861,181.0236,5761.0
2019-11-14 11:45:00,210.69,210.74,210.45,210.51,6411.0,181.0064,181.0494,180.8002,180.8518,6411.0
2019-11-14 11:50:00,210.52,210.76,210.52,210.76,7224.0,180.8604,181.0665,180.8604,181.0665,7224.0
2019-11-14 11:55:00,210.73,210.9,210.57,210.62,4585.0,181.0408,181.1868,180.9033,180.9463,4585.0
2019-11-14 12:00:00,210.59,210.6,210.41,210.47,4526.0,180.9205,180.9291,180.7659,180.8174,4526.0
2019-11-14 12:05:00,210.5,210.75,210.5,210.6,5666.0,180.8432,181.058,180.8432,180.9291,5666.0
2019-11-14 12:10:00,210.65,210.67,210.46,210.48,3494.0,180.972,180.9892,180.8088,180.826,3494.0
2019-11-14 12:15:00,210.48,210.48,210.24,210.32,26342.0,180.826,180.826,180.6198,180.6885,26342.0
2019-11-14 12:20:00,210.34,210.42,210.1,210.12,9839.0,180.7057,180.7744,180.4995,180.5167,9839.0
2019-11-14 12:25:00,210.13,210.35,210.13,210.32,4300.0,180.5253,180.7143,180.5253,180.6885,4300.0
2019-11-14 12:30:00,210.35,210.66,210.3,210.5,6957.0,180.7143,180.9806,180.6714,180.8432,6957.0
2019-11-14 12:35:00,210.53,210.65,210.4,210.65,3804.0,180.8689,180.972,180.7573,180.972,3804.0
2019-11-14 12:40:00,210.64,210.64,210.39,210.61,9680.0,180.9634,180.9634,180.7487,180.9377,9680.0
2019-11-14 12:45:00,210.59,210.74,210.54,210.7,6000.0,180.9205,181.0494,180.8775,181.015,6000.0
2019-11-14 12:50:00,210.69,210.75,210.65,210.65,5296.0,181.0064,181.058,180.972,180.972,5296.0
2019-11-14 12:55:00,210.65,210.68,210.51,210.59,5919.0,180.972,180.9978,180.8518,180.9205,5919.0
2019-11-14 13:00:00,210.59,210.79,210.58,210.73,7290.0,180.9205,181.0923,180.9119,181.0408,7290.0
2019-11-14 13:05:00,210.73,210.81,210.71,210.78,4800.0,181.0408,181.1095,181.0236,181.0837,4800.0
2019-11-14 13:10:00,210.76,210.88,210.64,210.73,16119.0,181.0665,181.1696,180.9634,181.0408,16119.0
2019-11-14 13:15:00,210.77,210.8,210.64,210.75,5258.0,181.0751,181.1009,180.9634,181.058,5258.0
2019-11-14 13:20:00,210.75,210.86,210.71,210.76,14675.0,181.058,181.1525,181.0236,181.0665,14675.0
2019-11-14 13:25:00,210.78,210.78,210.56,210.56,10783.0,181.0837,181.0837,180.8947,180.8947,10783.0
2019-11-14 13:30:00,210.57,210.68,210.52,210.68,4182.0,180.9033,180.9978,180.8604,180.9978,4182.0
2019-11-14 13:35:00,210.72,210.77,210.65,210.69,4820.0,181.0322,181.0751,180.972,181.0064,4820.0
2019-11-14 13:40:00,210.69,210.69,210.53,210.57,3095.0,181.0064,181.0064,180.8689,180.9033,3095.0
2019-11-14 13:45:00,210.57,210.59,210.39,210.41,3081.0,180.9033,180.9205,180.7487,180.7659,3081.0
2019-11-14 13:50:00,210.37,210.38,210.23,210.28,18207.0,180.7315,180.7401,180.6112,180.6542,18207.0
2019-11-14 13:55:00,210.28,210.33,210.1,210.25,9821.0,180.6542,180.6971,180.4995,180.6284,9821.0
2019-11-14 14:00:00,210.28,210.57,210.25,210.47,4985.0,180.6542,180.9033,180.6284,180.8174,4985.0
2019-11-14 14:05:00,210.47,210.8,210.45,210.71,14358.0,180.8174,181.1009,180.8002,181.0236,14358.0
2019-11-14 14:10:00,210.68,210.69,210.6,210.62,5041.0,180.9978,181.0064,180.9291,180.9463,5041.0
2019-11-14 14:15:00,210.65,210.93,210.6,210.84,8998.0,180.972,181.2126,180.9291,181.1353,8998.0
2019-11-14 14:20:00,210.81,210.99,210.78,210.88,5921.0,181.1095,181.2641,181.0837,181.1696,5921.0
2019-11-14 14:25:00,210.88,210.93,210.81,210.91,6618.0,181.1696,181.2126,181.1095,181.1954,6618.0
2019-11-14 14:30:00,210.89,211.01,210.83,210.98,6861.0,181.1782,181.2813,181.1267,181.2555,6861.0
2019-11-14 14:35:00,210.96,210.99,210.86,210.96,3959.0,181.2384,181.2641,181.1525,181.2384,3959.0
2019-11-14 14:40:00,210.96,211.03,210.91,210.96,4819.0,181.2384,181.2985,181.1954,181.2384,4819.0
2019-11-14 14:45:00,210.98,211.1,210.98,211.07,3267.0,181.2555,181.3586,181.2555,181.3329,3267.0
2019-11-14 14:50:00,211.05,211.1,211.02,211.02,3700.0,181.3157,181.3586,181.2899,181.2899,3700.0
2019-11-14 14:55:00,211.0,211.04,210.97,211.02,3400.0,181.2727,181.3071,181.247,181.2899,3400.0
2019-11-14 15:00:00,211.04,211.04,210.74,210.81,9973.0,181.3071,181.3071,181.0494,181.1095,9973.0
2019-11-14 15:05:00,210.84,210.91,210.83,210.83,4252.0,181.1353,181.1954,181.1267,181.1267,4252.0
2019-11-14 15:10:00,210.87,210.94,210.72,210.81,6981.0,181.161,181.2212,181.0322,181.1095,6981.0
2019-11-14 15:15:00,210.84,211.03,210.82,211.03,5825.0,181.1353,181.2985,181.1181,181.2985,5825.0
2019-11-14 15:20:00,211.03,211.03,210.94,210.95,9032.0,181.2985,181.2985,181.2212,181.2298,9032.0
2019-11-14 15:25:00,210.96,211.03,210.94,210.94,6414.0,181.2384,181.2985,181.2212,181.2212,6414.0
2019-11-14 15:30:00,210.9,211.08,210.87,210.93,9905.0,181.1868,181.3415,181.161,181.2126,9905.0
2019-11-14 15:35:00,210.98,211.18,210.95,211.17,8075.0,181.2555,181.4274,181.2298,181.4188,8075.0
2019-11-14 15:40:00,211.17,211.2,211.09,211.2,9643.0,181.4188,181.4446,181.3501,181.4446,9643.0
2019-11-14 15:45:00,211.21,211.39,211.17,211.39,14521.0,181.4531,181.6078,181.4188,181.6078,14521.0
2019-11-14 15:50:00,211.42,211.87,211.42,211.83,38095.0,181.6336,182.0202,181.6336,181.9858,38095.0
2019-11-14 15:55:00,211.81,211.91,211.77,211.89,97322.0,181.9686,182.0545,181.9342,182.0373,97322.0
2019-11-15 09:30:00,212.21,212.49,210.76,210.79,80954.0,182.3123,182.5528,181.0665,181.0923,80954.0
2019-11-15 09:35:00,210.77,211.12,210.57,210.86,10506.0,181.0751,181.3758,180.9033,181.1525,10506.0
2019-11-15 09:40:00,210.93,210.93,210.41,210.56,10664.0,181.2126,181.2126,180.7659,180.8947,10664.0
2019-11-15 09:45:00,210.51,210.71,210.19,210.5,6647.0,180.8518,181.0236,180.5768,180.8432,6647.0
2019-11-15 09:50:00,210.59,210.87,210.41,210.58,7972.0,180.9205,181.161,180.7659,180.9119,7972.0
2019-11-15 09:55:00,210.57,210.81,210.46,210.69,3309.0,180.9033,181.1095,180.8088,181.0064,3309.0
2019-11-15 10:00:00,210.78,211.23,210.75,211.1,6233.0,181.0837,181.4703,181.058,181.3586,6233.0
2019-11-15 10:05:00,211.01,211.02,210.73,210.93,7634.0,181.2813,181.2899,181.0408,181.2126,7634.0
2019-11-15 10:10:00,210.9,211.06,210.87,210.97,5876.0,181.1868,181.3243,181.161,181.247,5876.0
2019-11-15 10:15:00,210.94,211.33,210.87,211.26,10802.0,181.2212,181.5562,181.161,181.4961,10802.0
2019-11-15 10:20:00,211.31,211.36,211.01,211.36,4855.0,181.5391,181.582,181.2813,181.582,4855.0
2019-11-15 10:25:00,211.27,211.62,211.25,211.56,9123.0,181.5047,181.8054,181.4875,181.7538,9123.0
2019-11-15 10:30:00,211.57,211.68,211.45,211.55,7545.0,181.7624,181.8569,181.6593,181.7452,7545.0
2019-11-15 10:35:00,211.52,211.55,211.21,211.3,5641.0,181.7195,181.7452,181.4531,181.5305,5641.0
2019-11-15 10:40:00,211.31,211.62,211.28,211.39,7364.0,181.5391,181.8054,181.5133,181.6078,7364.0
2019-11-15 10:45:00,211.39,211.42,211.2,211.28,6968.0,181.6078,181.6336,181.4446,181.5133,6968.0
2019-11-15 10:50:00,211.28,211.57,211.28,211.47,4181.0,181.5133,181.7624,181.5133,181.6765,4181.0
2019-11-15 10:55:00,211.46,211.61,211.31,211.59,7804.0,181.6679,181.7968,181.5391,181.7796,7804.0
2019-11-15 11:00:00,211.62,211.63,210.81,210.81,8256.0,181.8054,181.814,181.1095,181.1095,8256.0
2019-11-15 11:05:00,210.78,211.17,210.74,211.09,6623.0,181.0837,181.4188,181.0494,181.3501,6623.0
2019-11-15 11:10:00,211.09,211.31,211.08,211.12,6173.0,181.3501,181.5391,181.3415,181.3758,6173.0
2019-11-15 11:15:00,211.1,211.29,211.1,211.19,4326.0,181.3586,181.5219,181.3586,181.436,4326.0
2019-11-15 11:20:00,211.06,211.11,210.92,211.04,4453.0,181.3243,181.3672,181.204,181.3071,4453.0
2019-11-15 11:25:00,211.05,211.2,210.99,211.14,6719.0,181.3157,181.4446,181.2641,181.393,6719.0
2019-11-15 11:30:00,211.12,211.12,210.9,210.94,6701.0,181.3758,181.3758,181.1868,181.2212,6701.0
2019-11-15 11:35:00,210.85,211.01,210.81,210.93,26031.0,181.1439,181.2813,181.1095,181.2126,26031.0
2019-11-15 11:40:00,210.94,210.95,210.69,210.9,7060.0,181.2212,181.2298,181.0064,181.1868,7060.0
2019-11-15 11:45:00,210.92,210.96,210.83,210.9,3942.0,181.204,181.2384,181.1267,181.1868,3942.0
2019-11-15 11:50:00,210.92,211.16,210.91,211.06,7694.0,181.204,181.4102,181.1954,181.3243,7694.0
2019-11-15 11:55:00,211.06,211.44,210.99,211.4,6675.0,181.3243,181.6507,181.2641,181.6164,6675.0
2019-11-15 12:00:00,211.44,211.51,211.35,211.39,5264.0,181.6507,181.7109,181.5734,181.6078,5264.0
2019-11-15 12:05:00,211.42,211.44,211.37,211.39,3905.0,181.6336,181.6507,181.5906,181.6078,3905.0
2019-11-15 12:10:00,211.42,211.49,211.35,211.39,5347.0,181.6336,181.6937,181.5734,181.6078,5347.0
2019-11-15 12:15:00,211.38,211.44,211.27,211.28,4528.0,181.5992,181.6507,181.5047,181.5133,4528.0
2019-11-15 12:20:00,211.3,211.43,211.3,211.41,4748.0,181.5305,181.6421,181.5305,181.625,4748.0
2019-11-15 12:25:00,211.37,211.44,211.35,211.44,3102.0,181.5906,181.6507,181.5734,181.6507,3102.0
2019-11-15 12:30:00,211.43,211.43,211.27,211.27,2401.0,181.6421,181.6421,181.5047,181.5047,2401.0
2019-11-15 12:35:00,211.27,211.27,211.14,211.19,2960.0,181.5047,181.5047,181.393,181.436,2960.0
2019-11-15 12:40:00,211.12,211.15,211.05,211.14,2405.0,181.3758,181.4016,181.3157,181.393,2405.0
2019-11-15 12:45:00,211.14,211.33,211.08,211.15,5886.0,181.393,181.5562,181.3415,181.4016,5886.0
2019-11-15 12:50:00,211.15,211.2,211.1,211.14,1496.0,181.4016,181.4446,181.3586,181.393,1496.0
2019-11-15 12:55:00,211.12,211.16,211.07,211.1,2326.0,181.3758,181.4102,181.3329,181.3586,2326.0
2019-11-15 13:00:00,211.14,211.19,211.06,211.06,2890.0,181.393,181.436,181.3243,181.3243,2890.0
2019-11-15 13:05:00,211.09,211.21,211.07,211.15,3703.0,181.3501,181.4531,181.3329,181.4016,3703.0
2019-11-15 13:10:00,211.17,211.17,211.08,211.09,1771.0,181.4188,181.4188,181.3415,181.3501,1771.0
2019-11-15 13:15:00,211.11,211.27,211.11,211.26,4571.0,181.3672,181.5047,181.3672,181.4961,4571.0
2019-11-15 13:20:00,211.26,211.4,211.25,211.27,5076.0,181.4961,181.6164,181.4875,181.5047,5076.0
2019-11-15 13:25:00,211.27,211.33,211.22,211.28,5818.0,181.5047,181.5562,181.4617,181.5133,5818.0
2019-11-15 13:30:00,211.24,211.24,211.11,211.12,3769.0,181.4789,181.4789,181.3672,181.3758,3769.0
2019-11-15 13:35:00,211.13,211.16,210.82,210.83,3481.0,181.3844,181.4102,181.1181,181.1267,3481.0
2019-11-15 13:40:00,210.86,210.97,210.86,210.87,2485.0,181.1525,181.247,181.1525,181.161,2485.0
2019-11-15 13:45:00,210.88,210.96,210.86,210.96,6252.0,181.1696,181.2384,181.1525,181.2384,6252.0
2019-11-15 13:50:00,210.96,211.02,210.95,210.95,2506.0,181.2384,181.2899,181.2298,181.2298,2506.0
2019-11-15 13:55:00,210.95,211.0,210.86,210.86,4718.0,181.2298,181.2727,181.1525,181.1525,4718.0
2019-11-15 14:00:00,210.87,210.99,210.87,210.92,5328.0,181.161,181.2641,181.161,181.204,5328.0
2019-11-15 14:05:00,210.93,210.93,210.8,210.8,5458.0,181.2126,181.2126,181.1009,181.1009,5458.0
2019-11-15 14:10:00,210.87,210.96,210.84,210.92,6853.0,181.161,181.2384,181.1353,181.204,6853.0
2019-11-15 14:15:00,210.94,211.15,210.94,210.96,4078.0,181.2212,181.4016,181.2212,181.2384,4078.0
2019-11-15 14:20:00,210.95,210.98,210.89,210.9,5181.0,181.2298,181.2555,181.1782,181.1868,5181.0
2019-11-15 14:25:00,210.92,210.94,210.83,210.89,7015.0,181.204,181.2212,181.1267,181.1782,7015.0
2019-11-15 14:30:00,210.9,210.96,210.82,210.87,7661.0,181.1868,181.2384,181.1181,181.161,7661.0
2019-11-15 14:35:00,210.89,210.98,210.87,210.92,4234.0,181.1782,181.2555,181.161,181.204,4234.0
2019-11-15 14:40:00,210.94,211.16,210.94,211.09,4421.0,181.2212,181.4102,181.2212,181.3501,4421.0
2019-11-15 14:45:00,211.12,211.33,211.07,211.33,3136.0,181.3758,181.5562,181.3329,181.5562,3136.0
2019-11-15 14:50:00,211.33,211.39,211.21,211.26,3900.0,181.5562,181.6078,181.4531,181.4961,3900.0
2019-11-15 14:55:00,211.26,211.37,211.25,211.29,7863.0,181.4961,181.5906,181.4875,181.5219,7863.0
2019-11-15 15:00:00,211.32,211.41,211.32,211.4,3063.0,181.5476,181.625,181.5476,181.6164,3063.0
2019-11-15 15:05:00,211.39,211.48,211.34,211.39,2686.0,181.6078,181.6851,181.5648,181.6078,2686.0
2019-11-15 15:10:00,211.43,211.43,211.34,211.41,6004.0,181.6421,181.6421,181.5648,181.625,6004.0
2019-11-15 15:15:00,211.4,211.48,211.32,211.41,16929.0,181.6164,181.6851,181.5476,181.625,16929.0
2019-11-15 15:20:00,211.42,211.65,211.39,211.65,10141.0,181.6336,181.8312,181.6078,181.8312,10141.0
2019-11-15 15:25:00,211.66,211.96,211.66,211.84,21291.0,181.8397,182.0975,181.8397,181.9944,21291.0
2019-11-15 15:30:00,211.85,212.49,211.82,212.34,40006.0,182.003,182.5528,181.9772,182.4239,40006.0
2019-11-15 15:35:00,212.39,212.76,212.39,212.58,39324.0,182.4669,182.7848,182.4669,182.6301,39324.0
2019-11-15 15:40:00,212.6,212.88,212.59,212.76,51105.0,182.6473,182.8879,182.6387,182.7848,51105.0
2019-11-15 15:45:00,212.84,213.13,212.7,213.04,47504.0,182.8535,183.1026,182.7332,183.0253,47504.0
2019-11-15 15:50:00,213.1,213.32,213.05,213.14,63835.0,183.0769,183.2659,183.0339,183.1112,63835.0
2019-11-15 15:55:00,213.14,213.43,213.09,213.42,145418.0,183.1112,183.3604,183.0683,183.3518,145418.0
2019-11-18 09:30:00,212.98,213.88,212.98,213.84,39755.0,182.9738,183.747,182.9738,183.7126,39755.0
2019-11-18 09:35:00,213.85,215.22,213.85,214.88,26449.0,183.7212,184.8982,183.7212,184.6061,26449.0
2019-11-18 09:40:00,214.5,215.27,214.37,214.37,11180.0,184.2796,184.9411,184.1679,184.1679,11180.0
2019-11-18 09:45:00,214.5,215.5,214.39,215.34,14565.0,184.2796,185.1387,184.1851,185.0013,14565.0
2019-11-18 09:50:00,215.5,215.64,215.09,215.46,8623.0,185.1387,185.259,184.7865,185.1044,8623.0
2019-11-18 09:55:00,215.31,215.56,214.97,215.14,10995.0,184.9755,185.1903,184.6834,184.8295,10995.0
2019-11-18 10:00:00,215.17,215.48,214.84,214.87,22200.0,184.8552,185.1216,184.5717,184.5975,22200.0
2019-11-18 10:05:00,214.8,215.15,214.77,215.04,13607.0,184.5374,184.838,184.5116,184.7435,13607.0
2019-11-18 10:10:00,215.02,215.36,214.96,215.23,10640.0,184.7264,185.0185,184.6748,184.9068,10640.0
2019-11-18 10:15:00,215.05,215.37,215.05,215.28,7628.0,184.7521,185.0271,184.7521,184.9497,7628.0
2019-11-18 10:20:00,215.21,215.28,214.88,214.95,6065.0,184.8896,184.9497,184.6061,184.6662,6065.0
2019-11-18 10:25:00,214.89,215.0,214.6,214.97,13587.0,184.6147,184.7092,184.3655,184.6834,13587.0
2019-11-18 10:30:00,214.97,215.2,214.89,215.03,5198.0,184.6834,184.881,184.6147,184.735,5198.0
2019-11-18 10:35:00,214.96,215.33,214.79,215.16,7352.0,184.6748,184.9927,184.5288,184.8466,7352.0
2019-11-18 10:40:00,215.19,215.53,215.11,215.5,4571.0,184.8724,185.1645,184.8037,185.1387,4571.0
2019-11-18 10:45:00,215.49,215.49,215.22,215.34,5655.0,185.1301,185.1301,184.8982,185.0013,5655.0
2019-11-18 10:50:00,215.35,215.43,215.1,215.4,6988.0,185.0099,185.0786,184.7951,185.0528,6988.0
2019-11-18 10:55:00,215.46,215.65,215.3,215.65,4060.0,185.1044,185.2676,184.9669,185.2676,4060.0
2019-11-18 11:00:00,215.61,215.61,215.04,215.08,3965.0,185.2332,185.2332,184.7435,184.7779,3965.0
2019-11-18 11:05:00,215.09,215.09,214.86,214.95,9595.0,184.7865,184.7865,184.5889,184.6662,9595.0
2019-11-18 11:10:00,214.99,215.14,214.87,215.06,4230.0,184.7006,184.8295,184.5975,184.7607,4230.0
2019-11-18 11:15:00,215.09,215.23,214.95,215.17,8156.0,184.7865,184.9068,184.6662,184.8552,8156.0
2019-11-18 11:20:00,215.22,215.22,214.89,214.93,6824.0,184.8982,184.8982,184.6147,184.649,6824.0
2019-11-18 11:25:00,214.94,215.03,214.88,215.01,9224.0,184.6576,184.735,184.6061,184.7178,9224.0
2019-11-18 11:30:00,214.93,214.93,214.7,214.87,10772.0,184.649,184.649,184.4514,184.5975,10772.0
2019-11-18 11:35:00,214.92,214.99,214.76,214.83,3817.0,184.6405,184.7006,184.503,184.5631,3817.0
2019-11-18 11:40:00,214.83,214.84,214.64,214.68,6920.0,184.5631,184.5717,184.3999,184.4343,6920.0
2019-11-18 11:45:00,214.65,214.68,214.36,214.51,5683.0,184.4085,184.4343,184.1593,184.2882,5683.0
2019-11-18 11:50:00,214.51,214.63,214.48,214.63,2308.0,184.2882,184.3913,184.2624,184.3913,2308.0
2019-11-18 11:55:00,214.58,214.68,214.54,214.66,5173.0,184.3484,184.4343,184.314,184.4171,5173.0
2019-11-18 12:00:00,214.54,214.83,214.54,214.83,9917.0,184.314,184.5631,184.314,184.5631,9917.0
2019-11-18 12:05:00,214.92,215.12,214.92,215.06,2500.0,184.6405,184.8123,184.6405,184.7607,2500.0
2019-11-18 12:10:00,215.08,215.15,214.99,215.03,4242.0,184.7779,184.838,184.7006,184.735,4242.0
2019-11-18 12:15:00,215.1,215.11,215.0,215.03,2049.0,184.7951,184.8037,184.7092,184.735,2049.0
2019-11-18 12:20:00,215.07,215.25,215.07,215.22,3211.0,184.7693,184.924,184.7693,184.8982,3211.0
2019-11-18 12:25:00,215.17,215.17,214.85,214.85,6014.0,184.8552,184.8552,184.5803,184.5803,6014.0
2019-11-18 12:30:00,214.87,215.01,214.7,214.98,6553.0,184.5975,184.7178,184.4514,184.692,6553.0
2019-11-18 12:35:00,214.94,215.0,214.83,215.0,2083.0,184.6576,184.7092,184.5631,184.7092,2083.0
2019-11-18 12:40:00,214.98,215.02,214.91,214.92,3683.0,184.692,184.7264,184.6319,184.6405,3683.0
2019-11-18 12:45:00,214.99,215.2,214.95,215.17,3985.0,184.7006,184.881,184.6662,184.8552,3985.0
2019-11-18 12:50:00,215.24,215.4,215.19,215.35,5654.0,184.9154,185.0528,184.8724,185.0099,5654.0
2019-11-18 12:55:00,215.35,215.37,215.17,215.18,4509.0,185.0099,185.0271,184.8552,184.8638,4509.0
2019-11-18 13:00:00,215.21,215.42,215.21,215.42,2853.0,184.8896,185.07,184.8896,185.07,2853.0
2019-11-18 13:05:00,215.4,215.52,215.39,215.39,2408.0,185.0528,185.1559,185.0442,185.0442,2408.0
2019-11-18 13:10:00,215.37,215.54,215.37,215.52,2750.0,185.0271,185.1731,185.0271,185.1559,2750.0
2019-11-18 13:15:00,215.52,215.52,215.44,215.44,2901.0,185.1559,185.1559,185.0872,185.0872,2901.0
2019-11-18 13:20:00,215.35,215.35,215.26,215.33,3916.0,185.0099,185.0099,184.9325,184.9927,3916.0
2019-11-18 13:25:00,215.31,215.41,215.26,215.26,2000.0,184.9755,185.0614,184.9325,184.9325,2000.0
2019-11-18 13:30:00,215.31,215.31,215.13,215.18,5038.0,184.9755,184.9755,184.8209,184.8638,5038.0
2019-11-18 13:35:00,215.23,215.33,215.19,215.32,6603.0,184.9068,184.9927,184.8724,184.9841,6603.0
2019-11-18 13:40:00,215.29,215.33,215.26,215.33,3810.0,184.9583,184.9927,184.9325,184.9927,3810.0
2019-11-18 13:45:00,215.32,215.37,215.31,215.31,1679.0,184.9841,185.0271,184.9755,184.9755,1679.0
2019-11-18 13:50:00,215.31,215.47,215.28,215.47,6343.0,184.9755,185.113,184.9497,185.113,6343.0
2019-11-18 13:55:00,215.48,215.48,215.35,215.46,4199.0,185.1216,185.1216,185.0099,185.1044,4199.0
2019-11-18 14:00:00,215.45,215.45,215.21,215.23,4952.0,185.0958,185.0958,184.8896,184.9068,4952.0
2019-11-18 14:05:00,215.21,215.4,215.15,215.39,14926.0,184.8896,185.0528,184.838,185.0442,14926.0
2019-11-18 14:10:00,215.39,215.61,215.39,215.59,52506.0,185.0442,185.2332,185.0442,185.2161,52506.0
2019-11-18 14:15:00,215.56,215.67,214.91,214.91,34602.0,185.1903,185.2848,184.6319,184.6319,34602.0
2019-11-18 14:20:00,214.93,215.08,214.55,214.71,8069.0,184.649,184.7779,184.3226,184.46,8069.0
2019-11-18 14:25:00,214.71,214.88,214.69,214.86,4235.0,184.46,184.6061,184.4429,184.5889,4235.0
2019-11-18 14:30:00,214.78,215.0,214.74,214.78,4419.0,184.5202,184.7092,184.4858,184.5202,4419.0
2019-11-18 14:35:00,214.83,215.18,214.69,214.73,23360.0,184.5631,184.8638,184.4429,184.4772,23360.0
2019-11-18 14:40:00,214.69,214.96,214.67,214.93,4213.0,184.4429,184.6748,184.4257,184.649,4213.0
2019-11-18 14:45:00,214.88,215.03,214.8,214.81,4511.0,184.6061,184.735,184.5374,184.5459,4511.0
2019-11-18 14:50:00,214.74,214.79,214.6,214.66,5629.0,184.4858,184.5288,184.3655,184.4171,5629.0
2019-11-18 14:55:00,214.65,214.72,214.54,214.54,6700.0,184.4085,184.4686,184.314,184.314,6700.0
2019-11-18 15:00:00,214.54,214.59,214.45,214.45,4513.0,184.314,184.3569,184.2367,184.2367,4513.0
2019-11-18 15:05:00,214.51,214.56,214.41,214.41,4781.0,184.2882,184.3312,184.2023,184.2023,4781.0
2019-11-18 15:10:00,214.36,214.47,214.27,214.39,5151.0,184.1593,184.2539,184.082,184.1851,5151.0
2019-11-18 15:15:00,214.39,214.39,214.23,214.33,11623.0,184.1851,184.1851,184.0477,184.1336,11623.0
2019-11-18 15:20:00,214.39,214.48,214.26,214.28,4788.0,184.1851,184.2624,184.0734,184.0906,4788.0
2019-11-18 15:25:00,214.27,214.35,214.2,214.3,5570.0,184.082,184.1508,184.0219,184.1078,5570.0
2019-11-18 15:30:00,214.25,214.48,214.2,214.41,10794.0,184.0648,184.2624,184.0219,184.2023,10794.0
2019-11-18 15:35:00,214.39,214.42,214.04,214.12,9902.0,184.1851,184.2109,183.8844,183.9532,9902.0
2019-11-18 15:40:00,214.16,214.23,213.91,214.01,13680.0,183.9875,184.0477,183.7727,183.8587,13680.0
2019-11-18 15:45:00,214.02,214.25,214.01,214.18,11540.0,183.8672,184.0648,183.8587,184.0047,11540.0
2019-11-18 15:50:00,214.15,214.28,214.0,214.27,18574.0,183.9789,184.0906,183.8501,184.082,18574.0
2019-11-18 15:55:00,214.28,214.38,214.0,214.37,58672.0,184.0906,184.1765,183.8501,184.1679,58672.0
2019-11-19 09:30:00,214.67,215.61,213.86,214.44,31488.0,184.4257,185.2332,183.7298,184.2281,31488.0
2019-11-19 09:35:00,214.66,215.11,214.3,215.01,10138.0,184.4171,184.8037,184.1078,184.7178,10138.0
2019-11-19 09:40:00,215.01,215.06,214.63,214.82,12402.0,184.7178,184.7607,184.3913,184.5545,12402.0
2019-11-19 09:45:00,214.82,215.1,214.64,214.87,11518.0,184.5545,184.7951,184.3999,184.5975,11518.0
2019-11-19 09:50:00,214.87,214.96,214.74,214.9,15218.0,184.5975,184.6748,184.4858,184.6233,15218.0
2019-11-19 09:55:00,215.04,215.27,214.96,215.13,2653.0,184.7435,184.9411,184.6748,184.8209,2653.0
2019-11-19 10:00:00,215.21,215.94,215.17,215.87,12277.0,184.8896,185.5167,184.8552,185.4566,12277.0
2019-11-19 10:05:00,215.8,215.95,215.72,215.92,8270.0,185.3965,185.5253,185.3277,185.4996,8270.0
2019-11-19 10:10:00,215.88,215.98,215.54,215.79,18736.0,185.4652,185.5511,185.1731,185.3879,18736.0
2019-11-19 10:15:00,215.86,215.88,215.72,215.84,10272.0,185.448,185.4652,185.3277,185.4308,10272.0
2019-11-19 10:20:00,215.82,216.0,215.78,216.0,6562.0,185.4137,185.5683,185.3793,185.5683,6562.0
2019-11-19 10:25:00,216.0,216.35,215.92,216.11,10980.0,185.5683,185.869,185.4996,185.6628,10980.0
2019-11-19 10:30:00,216.11,216.25,215.97,216.0,7176.0,185.6628,185.7831,185.5425,185.5683,7176.0
2019-11-19 10:35:00,216.08,216.61,216.03,216.46,11207.0,185.637,186.0924,185.5941,185.9635,11207.0
2019-11-19 10:40:00,216.42,216.42,215.98,216.0,6567.0,185.9291,185.9291,185.5511,185.5683,6567.0
2019-11-19 10:45:00,215.98,216.17,215.9,215.96,6898.0,185.5511,185.7143,185.4824,185.5339,6898.0
2019-11-19 10:50:00,216.0,216.33,215.85,216.25,13656.0,185.5683,185.8518,185.4394,185.7831,13656.0
2019-11-19 10:55:00,216.19,216.39,216.17,216.21,10738.0,185.7315,185.9033,185.7143,185.7487,10738.0
2019-11-19 11:00:00,216.28,216.49,216.28,216.3,4847.0,185.8088,185.9893,185.8088,185.826,4847.0
2019-11-19 11:05:00,216.29,216.31,216.1,216.12,8603.0,185.8174,185.8346,185.6542,185.6714,8603.0
2019-11-19 11:10:00,216.14,216.14,215.85,216.02,7610.0,185.6886,185.6886,185.4394,185.5855,7610.0
2019-11-19 11:15:00,215.99,216.17,215.98,216.11,4526.0,185.5597,185.7143,185.5511,185.6628,4526.0
2019-11-19 11:20:00,216.12,216.22,216.11,216.17,4644.0,185.6714,185.7573,185.6628,185.7143,4644.0
2019-11-19 11:25:00,216.21,216.25,215.98,216.0,6688.0,185.7487,185.7831,185.5511,185.5683,6688.0
2019-11-19 11:30:00,216.0,216.03,215.83,215.84,9214.0,185.5683,185.5941,185.4222,185.4308,9214.0
2019-11-19 11:35:00,215.84,216.08,215.82,216.0,7225.0,185.4308,185.637,185.4137,185.5683,7225.0
2019-11-19 11:40:00,215.93,216.07,215.89,216.07,8784.0,185.5082,185.6284,185.4738,185.6284,8784.0
2019-11-19 11:45:00,216.04,216.26,215.93,215.94,5200.0,185.6027,185.7917,185.5082,185.5167,5200.0
2019-11-19 11:50:00,215.92,216.11,215.9,216.08,10102.0,185.4996,185.6628,185.4824,185.637,10102.0
2019-11-19 11:55:00,216.13,216.14,215.8,215.82,6590.0,185.68,185.6886,185.3965,185.4137,6590.0
2019-11-19 12:00:00,215.91,215.94,215.78,215.84,3107.0,185.491,185.5167,185.3793,185.4308,3107.0
2019-11-19 12:05:00,215.77,215.81,215.61,215.73,6176.0,185.3707,185.4051,185.2332,185.3363,6176.0
2019-11-19 12:10:00,215.77,215.93,215.67,215.81,3523.0,185.3707,185.5082,185.2848,185.4051,3523.0
2019-11-19 12:15:00,215.9,216.0,215.76,215.95,4315.0,185.4824,185.5683,185.3621,185.5253,4315.0
2019-11-19 12:20:00,215.97,216.11,215.97,215.98,3433.0,185.5425,185.6628,185.5425,185.5511,3433.0
2019-11-19 12:25:00,215.98,216.01,215.81,215.82,3820.0,185.5511,185.5769,185.4051,185.4137,3820.0
2019-11-19 12:30:00,215.87,215.96,215.81,215.81,4435.0,185.4566,185.5339,185.4051,185.4051,4435.0
2019-11-19 12:35:00,215.85,215.89,215.73,215.84,5957.0,185.4394,185.4738,185.3363,185.4308,5957.0
2019-11-19 12:40:00,215.77,215.88,215.68,215.69,9712.0,185.3707,185.4652,185.2934,185.302,9712.0
2019-11-19 12:45:00,215.7,215.81,215.59,215.7,7843.0,185.3106,185.4051,185.2161,185.3106,7843.0
2019-11-19 12:50:00,215.7,215.76,215.58,215.62,8806.0,185.3106,185.3621,185.2075,185.2418,8806.0
2019-11-19 12:55:00,215.59,215.72,215.59,215.68,4027.0,185.2161,185.3277,185.2161,185.2934,4027.0
2019-11-19 13:00:00,215.68,215.68,215.28,215.28,6798.0,185.2934,185.2934,184.9497,184.9497,6798.0
2019-11-19 13:05:00,215.27,215.29,215.11,215.14,5189.0,184.9411,184.9583,184.8037,184.8295,5189.0
2019-11-19 13:10:00,215.14,215.27,215.0,215.05,7412.0,184.8295,184.9411,184.7092,184.7521,7412.0
2019-11-19 13:15:00,215.05,215.29,215.01,215.29,3000.0,184.7521,184.9583,184.7178,184.9583,3000.0
2019-11-19 13:20:00,215.29,215.3,215.15,215.22,3912.0,184.9583,184.9669,184.838,184.8982,3912.0
2019-11-19 13:25:00,215.2,215.27,215.11,215.11,3408.0,184.881,184.9411,184.8037,184.8037,3408.0
2019-11-19 13:30:00,215.14,215.26,215.1,215.26,3735.0,184.8295,184.9325,184.7951,184.9325,3735.0
2019-11-19 13:35:00,215.25,215.48,215.24,215.45,3198.0,184.924,185.1216,184.9154,185.0958,3198.0
2019-11-19 13:40:00,215.5,215.63,215.43,215.55,3400.0,185.1387,185.2504,185.0786,185.1817,3400.0
2019-11-19 13:45:00,215.56,215.76,215.56,215.67,4490.0,185.1903,185.3621,185.1903,185.2848,4490.0
2019-11-19 13:50:00,215.59,215.76,215.58,215.7,7713.0,185.2161,185.3621,185.2075,185.3106,7713.0
2019-11-19 13:55:00,215.74,215.74,215.65,215.68,5673.0,185.3449,185.3449,185.2676,185.2934,5673.0
2019-11-19 14:00:00,215.68,215.96,215.67,215.96,3055.0,185.2934,185.5339,185.2848,185.5339,3055.0
2019-11-19 14:05:00,215.93,216.13,215.89,216.12,8609.0,185.5082,185.68,185.4738,185.6714,8609.0
2019-11-19 14:10:00,216.21,216.24,216.11,216.24,8528.0,185.7487,185.7745,185.6628,185.7745,8528.0
2019-11-19 14:15:00,216.24,216.31,216.16,216.25,4317.0,185.7745,185.8346,185.7058,185.7831,4317.0
2019-11-19 14:20:00,216.25,216.37,216.2,216.31,5082.0,185.7831,185.8862,185.7401,185.8346,5082.0
2019-11-19 14:25:00,216.28,216.32,216.15,216.23,5662.0,185.8088,185.8432,185.6972,185.7659,5662.0
2019-11-19 14:30:00,216.24,216.35,216.18,216.28,7532.0,185.7745,185.869,185.7229,185.8088,7532.0
2019-11-19 14:35:00,216.27,216.31,216.18,216.26,6276.0,185.8003,185.8346,185.7229,185.7917,6276.0
2019-11-19 14:40:00,216.28,216.3,216.19,216.26,6334.0,185.8088,185.826,185.7315,185.7917,6334.0
2019-11-19 14:45:00,216.28,216.31,216.22,216.27,9419.0,185.8088,185.8346,185.7573,185.8003,9419.0
2019-11-19 14:50:00,216.29,216.46,216.25,216.43,14090.0,185.8174,185.9635,185.7831,185.9377,14090.0
2019-11-19 14:55:00,216.42,216.52,216.37,216.47,17585.0,185.9291,186.015,185.8862,185.9721,17585.0
2019-11-19 15:00:00,216.49,216.55,216.31,216.34,21804.0,185.9893,186.0408,185.8346,185.8604,21804.0
2019-11-19 15:05:00,216.34,216.43,216.31,216.37,15860.0,185.8604,185.9377,185.8346,185.8862,15860.0
2019-11-19 15:10:00,216.38,216.44,216.32,216.37,13526.0,185.8948,185.9463,185.8432,185.8862,13526.0
2019-11-19 15:15:00,216.38,216.38,215.92,215.96,7534.0,185.8948,185.8948,185.4996,185.5339,7534.0
2019-11-19 15:20:00,215.95,216.06,215.94,216.01,8177.0,185.5253,185.6198,185.5167,185.5769,8177.0
2019-11-19 15:25:00,216.01,216.01,215.82,215.96,25988.0,185.5769,185.5769,185.4137,185.5339,25988.0
2019-11-19 15:30:00,215.94,216.02,215.61,215.65,12726.0,185.5167,185.5855,185.2332,185.2676,12726.0
2019-11-19 15:35:00,215.66,215.82,215.66,215.71,9894.0,185.2762,185.4137,185.2762,185.3191,9894.0
2019-11-19 15:40:00,215.7,215.71,215.59,215.69,11611.0,185.3106,185.3191,185.2161,185.302,11611.0
2019-11-19 15:45:00,215.7,215.74,215.44,215.64,18646.0,185.3106,185.3449,185.0872,185.259,18646.0
2019-11-19 15:50:00,215.62,215.66,215.46,215.48,35435.0,185.2418,185.2762,185.1044,185.1216,35435.0
2019-11-19 15:55:00,215.49,215.65,215.31,215.53,68655.0,185.1301,185.2676,184.9755,185.1645,68655.0
2019-11-20 09:30:00,215.72,217.53,215.64,217.36,40496.0,185.3277,186.8827,185.259,186.7367,40496.0
2019-11-20 09:35:00,217.53,218.26,217.25,217.25,29644.0,186.8827,187.5099,186.6422,186.6422,29644.0
2019-11-20 09:40:00,217.27,218.81,217.27,218.72,22005.0,186.6594,187.9824,186.6594,187.9051,22005.0
2019-11-20 09:45:00,218.76,219.2,218.38,218.38,16856.0,187.9394,188.3175,187.613,187.613,16856.0
2019-11-20 09:50:00,218.37,218.65,217.86,218.16,14345.0,187.6044,187.8449,187.1662,187.424,14345.0
2019-11-20 09:55:00,218.03,219.33,218.0,219.0,19755.0,187.3123,188.4291,187.2865,188.1456,19755.0
2019-11-20 10:00:00,219.06,219.33,218.64,218.64,8138.0,188.1972,188.4291,187.8363,187.8363,8138.0
2019-11-20 10:05:00,218.64,218.83,218.26,218.28,4408.0,187.8363,187.9996,187.5099,187.5271,4408.0
2019-11-20 10:10:00,218.41,218.63,218.36,218.48,4496.0,187.6388,187.8278,187.5958,187.6989,4496.0
2019-11-20 10:15:00,218.38,218.85,218.31,218.85,5732.0,187.613,188.0168,187.5528,188.0168,5732.0
2019-11-20 10:20:00,218.7,218.92,218.48,218.83,7126.0,187.8879,188.0769,187.6989,187.9996,7126.0
2019-11-20 10:25:00,218.81,218.82,218.4,218.41,6257.0,187.9824,187.991,187.6302,187.6388,6257.0
2019-11-20 10:30:00,218.5,218.5,217.75,217.75,11433.0,187.7161,187.7161,187.0717,187.0717,11433.0
2019-11-20 10:35:00,217.73,217.78,217.24,217.39,12545.0,187.0546,187.0975,186.6336,186.7625,12545.0
2019-11-20 10:40:00,217.48,217.76,217.31,217.76,9235.0,186.8398,187.0803,186.6937,187.0803,9235.0
2019-11-20 10:45:00,217.89,217.9,217.41,217.53,4038.0,187.192,187.2006,186.7796,186.8827,4038.0
2019-11-20 10:50:00,217.53,217.55,216.95,217.01,8519.0,186.8827,186.8999,186.3844,186.436,8519.0
2019-11-20 10:55:00,216.91,217.07,216.68,217.07,3612.0,186.3501,186.4875,186.1525,186.4875,3612.0
2019-11-20 11:00:00,217.11,217.15,216.78,216.85,5307.0,186.5219,186.5563,186.2384,186.2985,5307.0
2019-11-20 11:05:00,216.83,216.84,216.51,216.68,9605.0,186.2814,186.2899,186.0064,186.1525,9605.0
2019-11-20 11:10:00,216.76,217.15,216.76,217.12,6836.0,186.2212,186.5563,186.2212,186.5305,6836.0
2019-11-20 11:15:00,217.02,217.02,216.59,216.85,3815.0,186.4446,186.4446,186.0752,186.2985,3815.0
2019-11-20 11:20:00,216.89,216.9,216.49,216.5,5100.0,186.3329,186.3415,185.9893,185.9978,5100.0
2019-11-20 11:25:00,216.52,216.7,216.49,216.65,4515.0,186.015,186.1697,185.9893,186.1267,4515.0
2019-11-20 11:30:00,216.64,216.8,216.48,216.48,4747.0,186.1181,186.2556,185.9807,185.9807,4747.0
2019-11-20 11:35:00,216.47,216.74,216.42,216.66,4022.0,185.9721,186.204,185.9291,186.1353,4022.0
2019-11-20 11:40:00,216.69,216.7,216.48,216.57,6036.0,186.1611,186.1697,185.9807,186.058,6036.0
2019-11-20 11:45:00,216.52,216.57,216.16,216.16,3500.0,186.015,186.058,185.7058,185.7058,3500.0
2019-11-20 11:50:00,216.17,216.35,216.09,216.34,7043.0,185.7143,185.869,185.6456,185.8604,7043.0
2019-11-20 11:55:00,216.36,216.36,216.18,216.22,5319.0,185.8776,185.8776,185.7229,185.7573,5319.0
2019-11-20 12:00:00,216.25,216.33,215.73,215.73,8399.0,185.7831,185.8518,185.3363,185.3363,8399.0
2019-11-20 12:05:00,215.73,216.1,215.73,215.99,6680.0,185.3363,185.6542,185.3363,185.5597,6680.0
2019-11-20 12:10:00,216.02,216.1,215.91,215.95,2535.0,185.5855,185.6542,185.491,185.5253,2535.0
2019-11-20 12:15:00,215.88,216.04,215.88,215.91,3272.0,185.4652,185.6027,185.4652,185.491,3272.0
2019-11-20 12:20:00,215.91,216.02,215.91,216.02,1901.0,185.491,185.5855,185.491,185.5855,1901.0
2019-11-20 12:25:00,216.02,216.07,215.93,216.0,7940.0,185.5855,185.6284,185.5082,185.5683,7940.0
2019-11-20 12:30:00,215.91,215.98,215.65,215.65,3422.0,185.491,185.5511,185.2676,185.2676,3422.0
2019-11-20 12:35:00,215.66,215.82,215.66,215.71,2619.0,185.2762,185.4137,185.2762,185.3191,2619.0
2019-11-20 12:40:00,215.78,215.99,215.77,215.97,2700.0,185.3793,185.5597,185.3707,185.5425,2700.0
2019-11-20 12:45:00,215.91,216.03,215.77,216.03,3430.0,185.491,185.5941,185.3707,185.5941,3430.0
2019-11-20 12:50:00,216.13,216.41,216.02,216.41,4098.0,185.68,185.9205,185.5855,185.9205,4098.0
2019-11-20 12:55:00,216.43,216.52,216.26,216.29,6512.0,185.9377,186.015,185.7917,185.8174,6512.0
2019-11-20 13:00:00,216.38,216.46,216.29,216.33,5474.0,185.8948,185.9635,185.8174,185.8518,5474.0
2019-11-20 13:05:00,216.39,216.72,216.39,216.72,3305.0,185.9033,186.1869,185.9033,186.1869,3305.0
2019-11-20 13:10:00,216.8,216.97,216.75,216.9,6981.0,186.2556,186.4016,186.2126,186.3415,6981.0
2019-11-20 13:15:00,216.91,217.06,216.9,216.98,8247.0,186.3501,186.479,186.3415,186.4102,8247.0
2019-11-20 13:20:00,216.96,217.06,216.69,216.69,8947.0,186.393,186.479,186.1611,186.1611,8947.0
2019-11-20 13:25:00,216.61,216.76,216.58,216.71,4355.0,186.0924,186.2212,186.0666,186.1783,4355.0
2019-11-20 13:30:00,216.77,216.95,216.61,216.83,20388.0,186.2298,186.3844,186.0924,186.2814,20388.0
2019-11-20 13:35:00,216.89,217.2,216.87,217.1,6154.0,186.3329,186.5992,186.3157,186.5133,6154.0
2019-11-20 13:40:00,217.17,217.3,217.17,217.17,3306.0,186.5735,186.6851,186.5735,186.5735,3306.0
2019-11-20 13:45:00,217.25,217.32,217.13,217.3,3960.0,186.6422,186.7023,186.5391,186.6851,3960.0
2019-11-20 13:50:00,217.29,217.55,217.27,217.42,8351.0,186.6765,186.8999,186.6594,186.7882,8351.0
2019-11-20 13:55:00,217.4,217.48,217.3,217.39,3225.0,186.771,186.8398,186.6851,186.7625,3225.0
2019-11-20 14:00:00,217.42,217.44,217.23,217.3,4607.0,186.7882,186.8054,186.625,186.6851,4607.0
2019-11-20 14:05:00,217.21,217.4,217.09,217.4,8586.0,186.6078,186.771,186.5047,186.771,8586.0
2019-11-20 14:10:00,217.4,218.17,217.37,217.99,14771.0,186.771,187.4326,186.7453,187.2779,14771.0
2019-11-20 14:15:00,217.95,218.1,217.65,218.09,7454.0,187.2436,187.3724,186.9858,187.3638,7454.0
2019-11-20 14:20:00,218.06,218.11,217.81,218.06,5051.0,187.3381,187.381,187.1233,187.3381,5051.0
2019-11-20 14:25:00,218.13,218.28,218.02,218.02,7064.0,187.3982,187.5271,187.3037,187.3037,7064.0
2019-11-20 14:30:00,218.05,218.26,217.96,218.26,6829.0,187.3295,187.5099,187.2522,187.5099,6829.0
2019-11-20 14:35:00,218.28,218.35,218.09,218.13,7660.0,187.5271,187.5872,187.3638,187.3982,7660.0
2019-11-20 14:40:00,218.15,218.29,218.03,218.03,4324.0,187.4154,187.5357,187.3123,187.3123,4324.0
2019-11-20 14:45:00,218.08,218.15,218.0,218.09,6684.0,187.3552,187.4154,187.2865,187.3638,6684.0
2019-11-20 14:50:00,218.05,218.35,217.98,218.35,5250.0,187.3295,187.5872,187.2693,187.5872,5250.0
2019-11-20 14:55:00,218.34,218.37,218.18,218.18,7359.0,187.5786,187.6044,187.4412,187.4412,7359.0
2019-11-20 15:00:00,218.2,218.42,218.13,218.36,6790.0,187.4583,187.6473,187.3982,187.5958,6790.0
2019-11-20 15:05:00,218.39,218.55,218.02,218.03,10366.0,187.6216,187.759,187.3037,187.3123,10366.0
2019-11-20 15:10:00,218.0,218.25,217.98,218.22,7647.0,187.2865,187.5013,187.2693,187.4755,7647.0
2019-11-20 15:15:00,218.21,218.28,218.1,218.19,4198.0,187.4669,187.5271,187.3724,187.4497,4198.0
2019-11-20 15:20:00,218.18,218.21,217.99,218.04,5133.0,187.4412,187.4669,187.2779,187.3209,5133.0
2019-11-20 15:25:00,217.98,218.04,217.89,217.92,7030.0,187.2693,187.3209,187.192,187.2178,7030.0
2019-11-20 15:30:00,217.94,217.95,217.75,217.75,8982.0,187.235,187.2436,187.0717,187.0717,8982.0
2019-11-20 15:35:00,217.78,217.83,217.71,217.77,7387.0,187.0975,187.1405,187.0374,187.0889,7387.0
2019-11-20 15:40:00,217.81,218.08,217.81,218.08,7694.0,187.1233,187.3552,187.1233,187.3552,7694.0
2019-11-20 15:45:00,218.06,218.12,217.92,217.96,8738.0,187.3381,187.3896,187.2178,187.2522,8738.0
2019-11-20 15:50:00,217.93,218.08,217.9,218.02,18502.0,187.2264,187.3552,187.2006,187.3037,18502.0
2019-11-20 15:55:00,218.09,218.29,217.77,217.89,55238.0,187.3638,187.5357,187.0889,187.192,55238.0
2019-11-21 09:30:00,217.52,218.68,217.52,218.28,24358.0,186.8741,187.8707,186.8741,187.5271,24358.0
2019-11-21 09:35:00,218.5,218.9,217.52,218.06,16086.0,187.7161,188.0597,186.8741,187.3381,16086.0
2019-11-21 09:40:00,218.39,218.44,217.81,218.04,10530.0,187.6216,187.6645,187.1233,187.3209,10530.0
2019-11-21 09:45:00,218.18,218.37,216.88,216.89,11444.0,187.4412,187.6044,186.3243,186.3329,11444.0
2019-11-21 09:50:00,216.83,217.17,216.4,216.87,11403.0,186.2814,186.5735,185.9119,186.3157,11403.0
2019-11-21 09:55:00,216.97,217.33,216.85,217.01,8610.0,186.4016,186.7109,186.2985,186.436,8610.0
2019-11-21 10:00:00,217.1,217.42,216.53,216.66,13789.0,186.5133,186.7882,186.0236,186.1353,13789.0
2019-11-21 10:05:00,216.66,217.2,216.6,217.18,9975.0,186.1353,186.5992,186.0838,186.582,9975.0
2019-11-21 10:10:00,217.08,217.44,216.98,217.18,3930.0,186.4961,186.8054,186.4102,186.582,3930.0
2019-11-21 10:15:00,217.18,217.29,216.69,217.02,7823.0,186.582,186.6765,186.1611,186.4446,7823.0
2019-11-21 10:20:00,216.99,217.39,216.95,217.15,4654.0,186.4188,186.7625,186.3844,186.5563,4654.0
2019-11-21 10:25:00,217.04,217.24,216.8,216.81,6104.0,186.4618,186.6336,186.2556,186.2642,6104.0
2019-11-21 10:30:00,216.77,216.88,216.16,216.18,10685.0,186.2298,186.3243,185.7058,185.7229,10685.0
2019-11-21 10:35:00,216.18,216.6,216.17,216.53,9100.0,185.7229,186.0838,185.7143,186.0236,9100.0
2019-11-21 10:40:00,216.48,216.6,216.28,216.42,6793.0,185.9807,186.0838,185.8088,185.9291,6793.0
2019-11-21 10:45:00,216.44,216.97,216.44,216.73,4385.0,185.9463,186.4016,185.9463,186.1954,4385.0
2019-11-21 10:50:00,216.75,217.33,216.69,217.29,8803.0,186.2126,186.7109,186.1611,186.6765,8803.0
2019-11-21 10:55:00,217.23,217.29,216.91,217.11,3418.0,186.625,186.6765,186.3501,186.5219,3418.0
2019-11-21 11:00:00,217.12,217.32,217.11,217.25,2320.0,186.5305,186.7023,186.5219,186.6422,2320.0
2019-11-21 11:05:00,217.26,217.68,217.23,217.68,5869.0,186.6508,187.0116,186.625,187.0116,5869.0
2019-11-21 11:10:00,217.67,217.82,217.55,217.61,7841.0,187.003,187.1319,186.8999,186.9515,7841.0
2019-11-21 11:15:00,217.66,217.71,217.38,217.39,3242.0,186.9944,187.0374,186.7539,186.7625,3242.0
2019-11-21 11:20:00,217.34,217.43,217.15,217.4,6512.0,186.7195,186.7968,186.5563,186.771,6512.0
2019-11-21 11:25:00,217.31,217.31,216.84,217.1,7719.0,186.6937,186.6937,186.2899,186.5133,7719.0
2019-11-21 11:30:00,217.09,217.11,216.83,216.94,4601.0,186.5047,186.5219,186.2814,186.3759,4601.0
2019-11-21 11:35:00,216.93,217.03,216.76,216.84,5453.0,186.3673,186.4532,186.2212,186.2899,5453.0
2019-11-21 11:40:00,216.86,217.13,216.83,217.13,2788.0,186.3071,186.5391,186.2814,186.5391,2788.0
2019-11-21 11:45:00,217.11,217.21,216.99,217.07,4100.0,186.5219,186.6078,186.4188,186.4875,4100.0
2019-11-21 11:50:00,217.06,217.1,216.91,217.1,4819.0,186.479,186.5133,186.3501,186.5133,4819.0
2019-11-21 11:55:00,217.06,217.09,216.97,217.0,3199.0,186.479,186.5047,186.4016,186.4274,3199.0
2019-11-21 12:00:00,216.96,216.96,216.33,216.33,6948.0,186.393,186.393,185.8518,185.8518,6948.0
2019-11-21 12:05:00,216.3,216.39,216.25,216.25,8842.0,185.826,185.9033,185.7831,185.7831,8842.0
2019-11-21 12:10:00,216.28,216.48,216.25,216.25,2501.0,185.8088,185.9807,185.7831,185.7831,2501.0
2019-11-21 12:15:00,216.28,216.33,215.85,215.94,5800.0,185.8088,185.8518,185.4394,185.5167,5800.0
2019-11-21 12:20:00,215.97,216.13,215.89,216.13,2100.0,185.5425,185.68,185.4738,185.68,2100.0
2019-11-21 12:25:00,216.14,216.31,216.13,216.31,3600.0,185.6886,185.8346,185.68,185.8346,3600.0
2019-11-21 12:30:00,216.33,216.37,216.27,216.33,5989.0,185.8518,185.8862,185.8003,185.8518,5989.0
2019-11-21 12:35:00,216.32,216.47,216.27,216.47,3931.0,185.8432,185.9721,185.8003,185.9721,3931.0
2019-11-21 12:40:00,216.44,216.47,216.36,216.36,2699.0,185.9463,185.9721,185.8776,185.8776,2699.0
2019-11-21 12:45:00,216.4,216.4,215.79,215.8,11906.0,185.9119,185.9119,185.3879,185.3965,11906.0
2019-11-21 12:50:00,215.88,215.88,215.74,215.85,12640.0,185.4652,185.4652,185.3449,185.4394,12640.0
2019-11-21 12:55:00,215.81,215.81,215.67,215.7,8194.0,185.4051,185.4051,185.2848,185.3106,8194.0
2019-11-21 13:00:00,215.71,215.72,215.33,215.36,9586.0,185.3191,185.3277,184.9927,185.0185,9586.0
2019-11-21 13:05:00,215.39,215.48,215.34,215.4,9777.0,185.0442,185.1216,185.0013,185.0528,9777.0
2019-11-21 13:10:00,215.38,215.5,215.25,215.28,7526.0,185.0356,185.1387,184.924,184.9497,7526.0
2019-11-21 13:15:00,215.29,215.51,215.29,215.51,6350.0,184.9583,185.1473,184.9583,185.1473,6350.0
2019-11-21 13:20:00,215.52,215.61,215.42,215.42,3226.0,185.1559,185.2332,185.07,185.07,3226.0
2019-11-21 13:25:00,215.36,215.36,215.22,215.3,5872.0,185.0185,185.0185,184.8982,184.9669,5872.0
2019-11-21 13:30:00,215.28,215.46,215.28,215.3,5100.0,184.9497,185.1044,184.9497,184.9669,5100.0
2019-11-21 13:35:00,215.25,215.25,215.05,215.07,7360.0,184.924,184.924,184.7521,184.7693,7360.0
2019-11-21 13:40:00,215.03,215.11,215.01,215.08,6764.0,184.735,184.8037,184.7178,184.7779,6764.0
2019-11-21 13:45:00,215.07,215.25,215.0,215.06,16630.0,184.7693,184.924,184.7092,184.7607,16630.0
2019-11-21 13:50:00,215.08,215.08,214.93,214.99,8837.0,184.7779,184.7779,184.649,184.7006,8837.0
2019-11-21 13:55:00,215.01,215.03,214.94,214.99,7502.0,184.7178,184.735,184.6576,184.7006,7502.0
2019-11-21 14:00:00,214.99,215.0,214.77,214.77,9678.0,184.7006,184.7092,184.5116,184.5116,9678.0
2019-11-21 14:05:00,214.77,214.96,214.76,214.83,12675.0,184.5116,184.6748,184.503,184.5631,12675.0
2019-11-21 14:10:00,214.82,214.83,214.67,214.75,10087.0,184.5545,184.5631,184.4257,184.4944,10087.0
2019-11-21 14:15:00,214.75,214.79,214.63,214.64,7776.0,184.4944,184.5288,184.3913,184.3999,7776.0
2019-11-21 14:20:00,214.64,214.9,214.64,214.84,13657.0,184.3999,184.6233,184.3999,184.5717,13657.0
2019-11-21 14:25:00,214.84,214.85,214.65,214.74,8138.0,184.5717,184.5803,184.4085,184.4858,8138.0
2019-11-21 14:30:00,214.73,214.91,214.7,214.7,17825.0,184.4772,184.6319,184.4514,184.4514,17825.0
2019-11-21 14:35:00,214.67,214.82,214.67,214.73,13126.0,184.4257,184.5545,184.4257,184.4772,13126.0
2019-11-21 14:40:00,214.71,214.74,214.65,214.65,6887.0,184.46,184.4858,184.4085,184.4085,6887.0
2019-11-21 14:45:00,214.67,214.73,214.57,214.57,7174.0,184.4257,184.4772,184.3398,184.3398,7174.0
2019-11-21 14:50:00,214.57,214.59,214.5,214.51,8450.0,184.3398,184.3569,184.2796,184.2882,8450.0
2019-11-21 14:55:00,214.51,214.51,214.33,214.37,7872.0,184.2882,184.2882,184.1336,184.1679,7872.0
2019-11-21 15:00:00,214.34,214.39,214.25,214.25,7807.0,184.1422,184.1851,184.0648,184.0648,7807.0
2019-11-21 15:05:00,214.25,214.26,214.08,214.11,17009.0,184.0648,184.0734,183.9188,183.9446,17009.0
2019-11-21 15:10:00,214.12,214.17,214.06,214.15,16881.0,183.9532,183.9961,183.9016,183.9789,16881.0
2019-11-21 15:15:00,214.16,214.33,214.15,214.28,14152.0,183.9875,184.1336,183.9789,184.0906,14152.0
2019-11-21 15:20:00,214.28,214.35,214.06,214.12,11565.0,184.0906,184.1508,183.9016,183.9532,11565.0
2019-11-21 15:25:00,214.12,214.14,213.94,214.04,13373.0,183.9532,183.9703,183.7985,183.8844,13373.0
2019-11-21 15:30:00,214.03,214.11,213.86,213.92,14025.0,183.8758,183.9446,183.7298,183.7813,14025.0
2019-11-21 15:35:00,213.94,214.01,213.64,213.73,11197.0,183.7985,183.8587,183.5408,183.6181,11197.0
2019-11-21 15:40:00,213.73,213.77,213.56,213.6,12835.0,183.6181,183.6525,183.4721,183.5064,12835.0
2019-11-21 15:45:00,213.6,213.66,213.31,213.59,20700.0,183.5064,183.558,183.2573,183.4978,20700.0
2019-11-21 15:50:00,213.59,213.65,213.4,213.51,29421.0,183.4978,183.5494,183.3346,183.4291,29421.0
2019-11-21 15:55:00,213.53,213.68,213.39,213.46,53494.0,183.4463,183.5752,183.326,183.3861,53494.0
2019-11-22 09:30:00,213.49,214.09,212.5,213.52,27700.0,183.4119,183.9274,182.5614,183.4377,27700.0
2019-11-22 09:35:00,213.59,213.99,213.5,213.86,4476.0,183.4978,183.8415,183.4205,183.7298,4476.0
2019-11-22 09:40:00,213.87,213.87,213.48,213.61,5724.0,183.7384,183.7384,183.4033,183.515,5724.0
2019-11-22 09:45:00,213.69,213.69,212.62,212.62,9485.0,183.5837,183.5837,182.6645,182.6645,9485.0
2019-11-22 09:50:00,212.66,212.73,211.93,212.17,13378.0,182.6989,182.759,182.0717,182.2779,13378.0
2019-11-22 09:55:00,212.26,212.62,212.18,212.54,5020.0,182.3552,182.6645,182.2865,182.5958,5020.0
2019-11-22 10:00:00,212.58,212.87,212.0,212.08,7203.0,182.6301,182.8793,182.1318,182.2006,7203.0
2019-11-22 10:05:00,212.12,212.53,211.95,212.5,6503.0,182.2349,182.5872,182.0889,182.5614,6503.0
2019-11-22 10:10:00,212.36,212.52,212.06,212.29,5723.0,182.4411,182.5786,182.1834,182.381,5723.0
2019-11-22 10:15:00,212.21,212.48,211.91,211.99,8622.0,182.3123,182.5442,182.0545,182.1233,8622.0
2019-11-22 10:20:00,211.79,211.84,211.09,211.13,18510.0,181.9514,181.9944,181.3501,181.3844,18510.0
2019-11-22 10:25:00,211.2,211.35,211.0,211.35,13882.0,181.4446,181.5734,181.2727,181.5734,13882.0
2019-11-22 10:30:00,211.31,211.66,211.1,211.11,8631.0,181.5391,181.8397,181.3586,181.3672,8631.0
2019-11-22 10:35:00,211.24,211.53,211.17,211.18,7091.0,181.4789,181.7281,181.4188,181.4274,7091.0
2019-11-22 10:40:00,211.28,211.35,211.14,211.34,9267.0,181.5133,181.5734,181.393,181.5648,9267.0
2019-11-22 10:45:00,211.26,211.81,211.25,211.66,17924.0,181.4961,181.9686,181.4875,181.8397,17924.0
2019-11-22 10:50:00,211.62,211.72,211.22,211.71,29835.0,181.8054,181.8913,181.4617,181.8827,29835.0
2019-11-22 10:55:00,211.7,212.0,211.6,211.93,12750.0,181.8741,182.1318,181.7882,182.0717,12750.0
2019-11-22 11:00:00,211.97,212.0,211.35,211.53,27625.0,182.1061,182.1318,181.5734,181.7281,27625.0
2019-11-22 11:05:00,211.55,211.59,210.98,210.98,11731.0,181.7452,181.7796,181.2555,181.2555,11731.0
2019-11-22 11:10:00,210.92,210.99,210.55,210.71,13413.0,181.204,181.2641,180.8861,181.0236,13413.0
2019-11-22 11:15:00,210.75,210.9,210.65,210.68,15991.0,181.058,181.1868,180.972,180.9978,15991.0
2019-11-22 11:20:00,210.69,210.77,210.5,210.5,7319.0,181.0064,181.0751,180.8432,180.8432,7319.0
2019-11-22 11:25:00,210.41,210.71,210.33,210.7,8507.0,180.7659,181.0236,180.6971,181.015,8507.0
2019-11-22 11:30:00,210.71,211.04,210.4,210.42,21646.0,181.0236,181.3071,180.7573,180.7744,21646.0
2019-11-22 11:35:00,210.46,210.75,210.46,210.75,9774.0,180.8088,181.058,180.8088,181.058,9774.0
2019-11-22 11:40:00,210.82,211.06,210.65,210.82,33948.0,181.1181,181.3243,180.972,181.1181,33948.0
2019-11-22 11:45:00,210.86,210.9,210.61,210.73,14077.0,181.1525,181.1868,180.9377,181.0408,14077.0
2019-11-22 11:50:00,210.72,210.72,210.47,210.67,58555.0,181.0322,181.0322,180.8174,180.9892,58555.0
2019-11-22 11:55:00,210.68,211.04,210.64,210.71,16369.0,180.9978,181.3071,180.9634,181.0236,16369.0
2019-11-22 12:00:00,210.7,210.8,210.47,210.5,52884.0,181.015,181.1009,180.8174,180.8432,52884.0
2019-11-22 12:05:00,210.46,210.53,209.96,210.02,32494.0,180.8088,180.8689,180.3793,180.4308,32494.0
2019-11-22 12:10:00,210.03,210.31,209.79,210.09,19461.0,180.4394,180.6799,180.2332,180.4909,19461.0
2019-11-22 12:15:00,210.09,210.14,209.82,210.06,12275.0,180.4909,180.5339,180.259,180.4652,12275.0
2019-11-22 12:20:00,210.1,210.32,209.99,210.19,21490.0,180.4995,180.6885,180.405,180.5768,21490.0
2019-11-22 12:25:00,210.21,210.21,210.0,210.06,28388.0,180.594,180.594,180.4136,180.4652,28388.0
2019-11-22 12:30:00,210.08,210.2,209.99,210.1,19533.0,180.4823,180.5854,180.405,180.4995,19533.0
2019-11-22 12:35:00,210.11,210.14,210.0,210.03,43038.0,180.5081,180.5339,180.4136,180.4394,43038.0
2019-11-22 12:40:00,210.03,210.58,210.01,210.32,36560.0,180.4394,180.9119,180.4222,180.6885,36560.0
2019-11-22 12:45:00,210.32,210.41,210.18,210.36,7257.0,180.6885,180.7659,180.5683,180.7229,7257.0
2019-11-22 12:50:00,210.36,210.56,210.35,210.45,4186.0,180.7229,180.8947,180.7143,180.8002,4186.0
2019-11-22 12:55:00,210.49,210.49,210.23,210.23,4497.0,180.8346,180.8346,180.6112,180.6112,4497.0
2019-11-22 13:00:00,210.26,210.41,210.26,210.34,3839.0,180.637,180.7659,180.637,180.7057,3839.0
2019-11-22 13:05:00,210.36,210.57,210.36,210.57,4124.0,180.7229,180.9033,180.7229,180.9033,4124.0
2019-11-22 13:10:00,210.62,210.68,210.43,210.43,4771.0,180.9463,180.9978,180.783,180.783,4771.0
2019-11-22 13:15:00,210.49,210.51,210.33,210.51,3000.0,180.8346,180.8518,180.6971,180.8518,3000.0
2019-11-22 13:20:00,210.5,210.61,210.48,210.52,5760.0,180.8432,180.9377,180.826,180.8604,5760.0
2019-11-22 13:25:00,210.5,210.58,210.44,210.5,4502.0,180.8432,180.9119,180.7916,180.8432,4502.0
2019-11-22 13:30:00,210.48,210.77,210.47,210.71,5344.0,180.826,181.0751,180.8174,181.0236,5344.0
2019-11-22 13:35:00,210.73,210.73,210.45,210.46,4111.0,181.0408,181.0408,180.8002,180.8088,4111.0
2019-11-22 13:40:00,210.5,210.64,210.49,210.57,4440.0,180.8432,180.9634,180.8346,180.9033,4440.0
2019-11-22 13:45:00,210.61,210.7,210.41,210.41,6387.0,180.9377,181.015,180.7659,180.7659,6387.0
2019-11-22 13:50:00,210.43,210.57,210.39,210.5,4500.0,180.783,180.9033,180.7487,180.8432,4500.0
2019-11-22 13:55:00,210.51,210.64,210.46,210.55,3727.0,180.8518,180.9634,180.8088,180.8861,3727.0
2019-11-22 14:00:00,210.55,210.64,210.51,210.56,5274.0,180.8861,180.9634,180.8518,180.8947,5274.0
2019-11-22 14:05:00,210.56,210.61,210.49,210.55,4850.0,180.8947,180.9377,180.8346,180.8861,4850.0
2019-11-22 14:10:00,210.55,210.59,210.46,210.54,16113.0,180.8861,180.9205,180.8088,180.8775,16113.0
2019-11-22 14:15:00,210.53,210.59,210.33,210.36,5185.0,180.8689,180.9205,180.6971,180.7229,5185.0
2019-11-22 14:20:00,210.37,210.66,210.37,210.65,2972.0,180.7315,180.9806,180.7315,180.972,2972.0
2019-11-22 14:25:00,210.72,210.88,210.65,210.66,7307.0,181.0322,181.1696,180.972,180.9806,7307.0
2019-11-22 14:30:00,210.63,210.75,210.55,210.74,4925.0,180.9549,181.058,180.8861,181.0494,4925.0
2019-11-22 14:35:00,210.74,210.75,210.63,210.63,6118.0,181.0494,181.058,180.9549,180.9549,6118.0
2019-11-22 14:40:00,210.6,210.6,210.38,210.41,5303.0,180.9291,180.9291,180.7401,180.7659,5303.0
2019-11-22 14:45:00,210.4,210.41,210.15,210.2,12151.0,180.7573,180.7659,180.5425,180.5854,12151.0
2019-11-22 14:50:00,210.2,210.23,210.05,210.15,30707.0,180.5854,180.6112,180.4566,180.5425,30707.0
2019-11-22 14:55:00,210.14,210.37,210.12,210.35,10530.0,180.5339,180.7315,180.5167,180.7143,10530.0
2019-11-22 15:00:00,210.39,210.39,210.07,210.13,17588.0,180.7487,180.7487,180.4738,180.5253,17588.0
2019-11-22 15:05:00,210.13,210.18,210.02,210.07,21874.0,180.5253,180.5683,180.4308,180.4738,21874.0
2019-11-22 15:10:00,210.07,210.15,210.02,210.05,21007.0,180.4738,180.5425,180.4308,180.4566,21007.0
2019-11-22 15:15:00,210.06,210.29,209.91,210.29,14600.0,180.4652,180.6628,180.3363,180.6628,14600.0
2019-11-22 15:20:00,210.26,210.26,210.07,210.12,7885.0,180.637,180.637,180.4738,180.5167,7885.0
2019-11-22 15:25:00,210.09,210.29,210.09,210.25,7231.0,180.4909,180.6628,180.4909,180.6284,7231.0
2019-11-22 15:30:00,210.16,210.31,210.16,210.23,7524.0,180.5511,180.6799,180.5511,180.6112,7524.0
2019-11-22 15:35:00,210.22,210.22,209.94,209.96,15978.0,180.6026,180.6026,180.3621,180.3793,15978.0
2019-11-22 15:40:00,209.96,210.1,209.96,210.07,13087.0,180.3793,180.4995,180.3793,180.4738,13087.0
2019-11-22 15:45:00,210.06,210.1,209.9,209.91,35041.0,180.4652,180.4995,180.3277,180.3363,35041.0
2019-11-22 15:50:00,209.87,210.0,209.8,209.92,19998.0,180.3019,180.4136,180.2418,180.3449,19998.0
2019-11-22 15:55:00,209.92,210.11,209.91,210.02,65649.0,180.3449,180.5081,180.3363,180.4308,65649.0
2019-11-25 09:30:00,210.49,211.69,210.24,211.0,36575.0,180.8346,181.8655,180.6198,181.2727,36575.0
2019-11-25 09:35:00,211.01,211.22,209.94,210.01,19834.0,181.2813,181.4617,180.3621,180.4222,19834.0
2019-11-25 09:40:00,209.91,210.36,209.87,210.04,18646.0,180.3363,180.7229,180.3019,180.448,18646.0
2019-11-25 09:45:00,210.15,210.45,209.97,210.45,10068.0,180.5425,180.8002,180.3878,180.8002,10068.0
2019-11-25 09:50:00,210.49,210.55,210.28,210.54,10108.0,180.8346,180.8861,180.6542,180.8775,10108.0
2019-11-25 09:55:00,210.46,210.72,210.05,210.66,9890.0,180.8088,181.0322,180.4566,180.9806,9890.0
2019-11-25 10:00:00,210.59,211.18,210.44,210.49,24116.0,180.9205,181.4274,180.7916,180.8346,24116.0
2019-11-25 10:05:00,210.39,210.4,209.8,209.8,9301.0,180.7487,180.7573,180.2418,180.2418,9301.0
2019-11-25 10:10:00,209.84,210.3,209.58,210.3,17177.0,180.2762,180.6714,180.0528,180.6714,17177.0
2019-11-25 10:15:00,210.12,210.12,209.46,209.66,10180.0,180.5167,180.5167,179.9497,180.1215,10180.0
2019-11-25 10:20:00,209.67,209.74,209.26,209.44,4849.0,180.1301,180.1902,179.7779,179.9325,4849.0
2019-11-25 10:25:00,209.37,209.47,209.1,209.15,19636.0,179.8724,179.9583,179.6404,179.6834,19636.0
2019-11-25 10:30:00,209.29,209.77,209.21,209.44,18750.0,179.8036,180.216,179.7349,179.9325,18750.0
2019-11-25 10:35:00,209.41,209.98,209.4,209.98,10188.0,179.9067,180.3964,179.8981,180.3964,10188.0
2019-11-25 10:40:00,209.91,209.92,209.69,209.74,5997.0,180.3363,180.3449,180.1473,180.1902,5997.0
2019-11-25 10:45:00,209.77,209.77,209.54,209.61,13804.0,180.216,180.216,180.0184,180.0786,13804.0
2019-11-25 10:50:00,209.58,209.69,209.23,209.23,10468.0,180.0528,180.1473,179.7521,179.7521,10468.0
2019-11-25 10:55:00,209.26,209.61,209.21,209.54,7917.0,179.7779,180.0786,179.7349,180.0184,7917.0
2019-11-25 11:00:00,209.47,209.98,209.39,209.86,8198.0,179.9583,180.3964,179.8896,180.2933,8198.0
2019-11-25 11:05:00,210.0,210.02,209.55,209.56,6918.0,180.4136,180.4308,180.027,180.0356,6918.0
2019-11-25 11:10:00,209.56,209.7,209.5,209.6,8045.0,180.0356,180.1559,179.9841,180.07,8045.0
2019-11-25 11:15:00,209.7,209.72,209.42,209.72,4941.0,180.1559,180.1731,179.9153,180.1731,4941.0
2019-11-25 11:20:00,209.69,209.79,209.47,209.47,4036.0,180.1473,180.2332,179.9583,179.9583,4036.0
2019-11-25 11:25:00,209.5,210.07,209.49,209.99,6846.0,179.9841,180.4738,179.9755,180.405,6846.0
2019-11-25 11:30:00,210.04,210.23,209.87,209.87,5353.0,180.448,180.6112,180.3019,180.3019,5353.0
2019-11-25 11:35:00,209.85,210.0,209.81,209.88,3988.0,180.2848,180.4136,180.2504,180.3105,3988.0
2019-11-25 11:40:00,209.9,210.18,209.9,210.18,5596.0,180.3277,180.5683,180.3277,180.5683,5596.0
2019-11-25 11:45:00,210.25,210.25,209.84,210.01,10397.0,180.6284,180.6284,180.2762,180.4222,10397.0
2019-11-25 11:50:00,209.96,210.08,209.67,209.81,4210.0,180.3793,180.4823,180.1301,180.2504,4210.0
2019-11-25 11:55:00,209.73,210.16,209.64,210.02,7534.0,180.1817,180.5511,180.1043,180.4308,7534.0
2019-11-25 12:00:00,210.03,210.1,209.92,210.09,3179.0,180.4394,180.4995,180.3449,180.4909,3179.0
2019-11-25 12:05:00,210.09,210.1,209.91,210.05,5868.0,180.4909,180.4995,180.3363,180.4566,5868.0
2019-11-25 12:10:00,210.06,210.11,209.72,209.79,6337.0,180.4652,180.5081,180.1731,180.2332,6337.0
2019-11-25 12:15:00,209.76,209.76,209.42,209.54,4749.0,180.2074,180.2074,179.9153,180.0184,4749.0
2019-11-25 12:20:00,209.55,209.63,209.49,209.59,5839.0,180.027,180.0957,179.9755,180.0614,5839.0
2019-11-25 12:25:00,209.57,209.57,209.26,209.36,3919.0,180.0442,180.0442,179.7779,179.8638,3919.0
2019-11-25 12:30:00,209.39,209.4,209.12,209.15,3912.0,179.8896,179.8981,179.6576,179.6834,3912.0
2019-11-25 12:35:00,209.1,209.15,209.05,209.15,5045.0,179.6404,179.6834,179.5975,179.6834,5045.0
2019-11-25 12:40:00,209.2,209.3,208.97,209.11,7168.0,179.7263,179.8122,179.5287,179.649,7168.0
2019-11-25 12:45:00,209.1,209.25,209.03,209.13,6938.0,179.6404,179.7693,179.5803,179.6662,6938.0
2019-11-25 12:50:00,209.1,209.14,208.89,208.96,6129.0,179.6404,179.6748,179.46,179.5201,6129.0
2019-11-25 12:55:00,208.94,209.05,208.86,208.95,6737.0,179.503,179.5975,179.4342,179.5115,6737.0
2019-11-25 13:00:00,209.0,209.43,208.93,209.3,8920.0,179.5545,179.9239,179.4944,179.8122,8920.0
2019-11-25 13:05:00,209.3,209.36,209.08,209.21,5638.0,179.8122,179.8638,179.6232,179.7349,5638.0
2019-11-25 13:10:00,209.25,209.45,209.21,209.45,4869.0,179.7693,179.9411,179.7349,179.9411,4869.0
2019-11-25 13:15:00,209.42,209.45,208.94,208.94,14956.0,179.9153,179.9411,179.503,179.503,14956.0
2019-11-25 13:20:00,208.89,209.14,208.87,209.12,8311.0,179.46,179.6748,179.4428,179.6576,8311.0
2019-11-25 13:25:00,209.12,209.12,208.91,209.08,3795.0,179.6576,179.6576,179.4772,179.6232,3795.0
2019-11-25 13:30:00,209.1,209.14,208.88,209.0,5964.0,179.6404,179.6748,179.4514,179.5545,5964.0
2019-11-25 13:35:00,209.04,209.1,208.94,209.08,7540.0,179.5889,179.6404,179.503,179.6232,7540.0
2019-11-25 13:40:00,209.03,209.18,209.0,209.02,5203.0,179.5803,179.7091,179.5545,179.5717,5203.0
2019-11-25 13:45:00,209.01,209.07,208.94,209.02,3851.0,179.5631,179.6146,179.503,179.5717,3851.0
2019-11-25 13:50:00,209.05,209.09,208.9,208.9,3240.0,179.5975,179.6318,179.4686,179.4686,3240.0
2019-11-25 13:55:00,208.86,209.01,208.82,209.0,3925.0,179.4342,179.5631,179.3999,179.5545,3925.0
2019-11-25 14:00:00,209.0,209.25,208.95,209.24,6946.0,179.5545,179.7693,179.5115,179.7607,6946.0
2019-11-25 14:05:00,209.21,209.21,209.06,209.12,10624.0,179.7349,179.7349,179.6061,179.6576,10624.0
2019-11-25 14:10:00,209.13,209.25,209.11,209.21,4828.0,179.6662,179.7693,179.649,179.7349,4828.0
2019-11-25 14:15:00,209.17,209.4,209.1,209.37,5457.0,179.7006,179.8981,179.6404,179.8724,5457.0
2019-11-25 14:20:00,209.37,209.37,209.1,209.14,19204.0,179.8724,179.8724,179.6404,179.6748,19204.0
2019-11-25 14:25:00,209.14,209.15,208.93,208.93,10342.0,179.6748,179.6834,179.4944,179.4944,10342.0
2019-11-25 14:30:00,209.0,209.24,208.92,209.18,14880.0,179.5545,179.7607,179.4858,179.7091,14880.0
2019-11-25 14:35:00,209.14,209.15,208.93,209.03,15261.0,179.6748,179.6834,179.4944,179.5803,15261.0
2019-11-25 14:40:00,209.03,209.11,209.02,209.07,4152.0,179.5803,179.649,179.5717,179.6146,4152.0
2019-11-25 14:45:00,209.05,209.09,208.87,209.0,7033.0,179.5975,179.6318,179.4428,179.5545,7033.0
2019-11-25 14:50:00,208.97,209.07,208.9,209.05,8854.0,179.5287,179.6146,179.4686,179.5975,8854.0
2019-11-25 14:55:00,209.03,209.06,208.93,209.02,8323.0,179.5803,179.6061,179.4944,179.5717,8323.0
2019-11-25 15:00:00,208.99,209.3,208.97,209.21,22483.0,179.5459,179.8122,179.5287,179.7349,22483.0
2019-11-25 15:05:00,209.25,209.48,209.23,209.43,14412.0,179.7693,179.9669,179.7521,179.9239,14412.0
2019-11-25 15:10:00,209.42,209.55,209.36,209.5,6598.0,179.9153,180.027,179.8638,179.9841,6598.0
2019-11-25 15:15:00,209.52,209.66,209.47,209.54,6302.0,180.0012,180.1215,179.9583,180.0184,6302.0
2019-11-25 15:20:00,209.56,209.68,209.44,209.68,7289.0,180.0356,180.1387,179.9325,180.1387,7289.0
2019-11-25 15:25:00,209.71,209.85,209.62,209.81,7543.0,180.1645,180.2848,180.0872,180.2504,7543.0
2019-11-25 15:30:00,209.84,209.88,209.65,209.67,10614.0,180.2762,180.3105,180.1129,180.1301,10614.0
2019-11-25 15:35:00,209.59,209.69,209.54,209.65,8694.0,180.0614,180.1473,180.0184,180.1129,8694.0
2019-11-25 15:40:00,209.67,209.75,209.39,209.44,9924.0,180.1301,180.1988,179.8896,179.9325,9924.0
2019-11-25 15:45:00,209.42,209.69,209.42,209.62,16857.0,179.9153,180.1473,179.9153,180.0872,16857.0
2019-11-25 15:50:00,209.61,209.91,209.56,209.88,24170.0,180.0786,180.3363,180.0356,180.3105,24170.0
2019-11-25 15:55:00,209.9,209.9,209.27,209.73,87657.0,180.3277,180.3277,179.7865,180.1817,87657.0
2019-11-26 09:30:00,209.59,211.57,209.59,211.57,35600.0,180.0614,181.7624,180.0614,181.7624,35600.0
2019-11-26 09:35:00,211.44,211.66,210.78,211.39,16902.0,181.6507,181.8397,181.0837,181.6078,16902.0
2019-11-26 09:40:00,211.39,211.85,211.15,211.5,12469.0,181.6078,182.003,181.4016,181.7023,12469.0
2019-11-26 09:45:00,211.62,211.95,211.36,211.85,8736.0,181.8054,182.0889,181.582,182.003,8736.0
2019-11-26 09:50:00,211.8,211.8,211.47,211.76,5382.0,181.96,181.96,181.6765,181.9257,5382.0
2019-11-26 09:55:00,211.62,211.87,211.55,211.75,9745.0,181.8054,182.0202,181.7452,181.9171,9745.0
2019-11-26 10:00:00,211.76,211.76,211.28,211.68,13089.0,181.9257,181.9257,181.5133,181.8569,13089.0
2019-11-26 10:05:00,211.72,212.05,211.69,212.05,9579.0,181.8913,182.1748,181.8655,182.1748,9579.0
2019-11-26 10:10:00,212.0,212.35,211.79,212.21,15968.0,182.1318,182.4325,181.9514,182.3123,15968.0
2019-11-26 10:15:00,212.22,212.69,212.09,212.58,13670.0,182.3208,182.7246,182.2092,182.6301,13670.0
2019-11-26 10:20:00,212.64,212.84,212.28,212.36,17832.0,182.6817,182.8535,182.3724,182.4411,17832.0
2019-11-26 10:25:00,212.29,213.16,212.25,212.65,21517.0,182.381,183.1284,182.3466,182.6903,21517.0
2019-11-26 10:30:00,212.59,213.19,212.34,213.05,11970.0,182.6387,183.1542,182.4239,183.0339,11970.0
2019-11-26 10:35:00,213.06,213.14,212.98,213.05,6867.0,183.0425,183.1112,182.9738,183.0339,6867.0
2019-11-26 10:40:00,213.04,213.14,212.48,212.49,14577.0,183.0253,183.1112,182.5442,182.5528,14577.0
2019-11-26 10:45:00,212.55,212.8,212.53,212.53,12626.0,182.6044,182.8191,182.5872,182.5872,12626.0
2019-11-26 10:50:00,212.49,212.74,212.4,212.59,9969.0,182.5528,182.7676,182.4755,182.6387,9969.0
2019-11-26 10:55:00,212.6,212.95,212.49,212.8,7896.0,182.6473,182.948,182.5528,182.8191,7896.0
2019-11-26 11:00:00,212.82,213.69,212.82,213.6,23892.0,182.8363,183.5837,182.8363,183.5064,23892.0
2019-11-26 11:05:00,213.52,213.84,213.32,213.65,9595.0,183.4377,183.7126,183.2659,183.5494,9595.0
2019-11-26 11:10:00,213.53,213.59,213.19,213.3,4411.0,183.4463,183.4978,183.1542,183.2487,4411.0
2019-11-26 11:15:00,213.34,213.34,212.91,213.01,8720.0,183.2831,183.2831,182.9136,182.9995,8720.0
2019-11-26 11:20:00,213.02,213.21,213.0,213.19,4627.0,183.0081,183.1714,182.991,183.1542,4627.0
2019-11-26 11:25:00,213.24,213.32,212.94,213.02,5286.0,183.1971,183.2659,182.9394,183.0081,5286.0
2019-11-26 11:30:00,213.02,213.48,213.02,213.34,4845.0,183.0081,183.4033,183.0081,183.2831,4845.0
2019-11-26 11:35:00,213.31,213.38,213.06,213.14,8993.0,183.2573,183.3174,183.0425,183.1112,8993.0
2019-11-26 11:40:00,213.17,213.17,212.94,212.95,7243.0,183.137,183.137,182.9394,182.948,7243.0
2019-11-26 11:45:00,212.95,213.2,212.95,213.16,19478.0,182.948,183.1628,182.948,183.1284,19478.0
2019-11-26 11:50:00,213.17,213.44,213.09,213.43,2594.0,183.137,183.369,183.0683,183.3604,2594.0
2019-11-26 11:55:00,213.38,213.43,213.19,213.27,4567.0,183.3174,183.3604,183.1542,183.2229,4567.0
2019-11-26 12:00:00,213.32,213.46,213.24,213.43,6578.0,183.2659,183.3861,183.1971,183.3604,6578.0
2019-11-26 12:05:00,213.38,213.43,213.31,213.43,3106.0,183.3174,183.3604,183.2573,183.3604,3106.0
2019-11-26 12:10:00,213.43,213.69,213.43,213.59,2642.0,183.3604,183.5837,183.3604,183.4978,2642.0
2019-11-26 12:15:00,213.59,213.59,213.33,213.44,8273.0,183.4978,183.4978,183.2745,183.369,8273.0
2019-11-26 12:20:00,213.47,213.49,213.31,213.49,6421.0,183.3947,183.4119,183.2573,183.4119,6421.0
2019-11-26 12:25:00,213.47,213.58,213.44,213.58,4096.0,183.3947,183.4892,183.369,183.4892,4096.0
2019-11-26 12:30:00,213.55,213.63,213.32,213.46,10699.0,183.4635,183.5322,183.2659,183.3861,10699.0
2019-11-26 12:35:00,213.51,213.51,213.32,213.41,1663.0,183.4291,183.4291,183.2659,183.3432,1663.0
2019-11-26 12:40:00,213.43,213.43,213.21,213.25,7040.0,183.3604,183.3604,183.1714,183.2057,7040.0
2019-11-26 12:45:00,213.28,213.35,213.27,213.27,2106.0,183.2315,183.2916,183.2229,183.2229,2106.0
2019-11-26 12:50:00,213.28,213.35,213.21,213.3,2727.0,183.2315,183.2916,183.1714,183.2487,2727.0
2019-11-26 12:55:00,213.31,213.44,213.31,213.34,5071.0,183.2573,183.369,183.2573,183.2831,5071.0
2019-11-26 13:00:00,213.32,213.32,213.18,213.21,2759.0,183.2659,183.2659,183.1456,183.1714,2759.0
2019-11-26 13:05:00,213.19,213.37,213.19,213.21,5458.0,183.1542,183.3088,183.1542,183.1714,5458.0
2019-11-26 13:10:00,213.16,213.26,213.07,213.26,5545.0,183.1284,183.2143,183.0511,183.2143,5545.0
2019-11-26 13:15:00,213.25,213.26,213.2,213.26,1641.0,183.2057,183.2143,183.1628,183.2143,1641.0
2019-11-26 13:20:00,213.24,213.35,213.21,213.21,2876.0,183.1971,183.2916,183.1714,183.1714,2876.0
2019-11-26 13:25:00,213.19,213.39,213.16,213.37,3636.0,183.1542,183.326,183.1284,183.3088,3636.0
2019-11-26 13:30:00,213.37,213.41,213.22,213.34,5411.0,183.3088,183.3432,183.18,183.2831,5411.0
2019-11-26 13:35:00,213.35,213.48,213.34,213.4,4200.0,183.2916,183.4033,183.2831,183.3346,4200.0
2019-11-26 13:40:00,213.37,213.4,213.23,213.27,2380.0,183.3088,183.3346,183.1886,183.2229,2380.0
2019-11-26 13:45:00,213.3,213.3,213.23,213.23,1856.0,183.2487,183.2487,183.1886,183.1886,1856.0
2019-11-26 13:50:00,213.27,213.35,213.23,213.35,3611.0,183.2229,183.2916,183.1886,183.2916,3611.0
2019-11-26 13:55:00,213.35,213.35,213.25,213.31,5698.0,183.2916,183.2916,183.2057,183.2573,5698.0
2019-11-26 14:00:00,213.31,213.46,213.24,213.28,4168.0,183.2573,183.3861,183.1971,183.2315,4168.0
2019-11-26 14:05:00,213.3,213.3,213.25,213.28,1800.0,183.2487,183.2487,183.2057,183.2315,1800.0
2019-11-26 14:10:00,213.26,213.37,213.26,213.26,3049.0,183.2143,183.3088,183.2143,183.2143,3049.0
2019-11-26 14:15:00,213.26,213.29,213.2,213.22,4228.0,183.2143,183.2401,183.1628,183.18,4228.0
2019-11-26 14:20:00,213.24,213.29,213.18,213.2,3701.0,183.1971,183.2401,183.1456,183.1628,3701.0
2019-11-26 14:25:00,213.23,213.34,213.18,213.34,2916.0,183.1886,183.2831,183.1456,183.2831,2916.0
2019-11-26 14:30:00,213.38,213.41,213.29,213.34,3993.0,183.3174,183.3432,183.2401,183.2831,3993.0
2019-11-26 14:35:00,213.34,213.34,213.15,213.25,4053.0,183.2831,183.2831,183.1198,183.2057,4053.0
2019-11-26 14:40:00,213.24,213.29,213.12,213.28,3791.0,183.1971,183.2401,183.094,183.2315,3791.0
2019-11-26 14:45:00,213.28,213.54,213.28,213.41,4550.0,183.2315,183.4549,183.2315,183.3432,4550.0
2019-11-26 14:50:00,213.38,213.53,213.31,213.39,4770.0,183.3174,183.4463,183.2573,183.326,4770.0
2019-11-26 14:55:00,213.42,213.53,213.4,213.4,2887.0,183.3518,183.4463,183.3346,183.3346,2887.0
2019-11-26 15:00:00,213.42,213.42,213.28,213.32,7054.0,183.3518,183.3518,183.2315,183.2659,7054.0
2019-11-26 15:05:00,213.31,213.32,213.25,213.31,6623.0,183.2573,183.2659,183.2057,183.2573,6623.0
2019-11-26 15:10:00,213.33,213.42,213.29,213.42,6234.0,183.2745,183.3518,183.2401,183.3518,6234.0
2019-11-26 15:15:00,213.44,213.57,213.44,213.55,7475.0,183.369,183.4806,183.369,183.4635,7475.0
2019-11-26 15:20:00,213.55,213.75,213.55,213.74,7689.0,183.4635,183.6353,183.4635,183.6267,7689.0
2019-11-26 15:25:00,213.73,213.89,213.69,213.74,8298.0,183.6181,183.7556,183.5837,183.6267,8298.0
2019-11-26 15:30:00,213.76,213.99,213.75,213.93,10265.0,183.6439,183.8415,183.6353,183.7899,10265.0
2019-11-26 15:35:00,213.93,214.22,213.85,214.1,20204.0,183.7899,184.0391,183.7212,183.936,20204.0
2019-11-26 15:40:00,214.12,214.32,214.06,214.28,16354.0,183.9532,184.125,183.9016,184.0906,16354.0
2019-11-26 15:45:00,214.28,214.29,214.05,214.09,13649.0,184.0906,184.0992,183.893,183.9274,13649.0
2019-11-26 15:50:00,214.1,214.56,214.1,214.56,23741.0,183.936,184.3312,183.936,184.3312,23741.0
2019-11-26 15:55:00,214.6,215.02,214.56,214.75,106959.0,184.3655,184.7264,184.3312,184.4944,106959.0
2019-11-27 09:30:00,214.8,215.16,213.85,215.16,23819.0,184.5374,184.8466,183.7212,184.8466,23819.0
2019-11-27 09:35:00,214.96,215.51,214.77,214.88,10680.0,184.6748,185.1473,184.5116,184.6061,10680.0
2019-11-27 09:40:00,214.91,214.91,214.22,214.31,5789.0,184.6319,184.6319,184.0391,184.1164,5789.0
2019-11-27 09:45:00,214.31,214.31,213.24,213.24,10395.0,184.1164,184.1164,183.1971,183.1971,10395.0
2019-11-27 09:50:00,213.32,213.4,213.03,213.29,10406.0,183.2659,183.3346,183.0167,183.2401,10406.0
2019-11-27 09:55:00,213.12,213.14,212.74,213.06,7224.0,183.094,183.1112,182.7676,183.0425,7224.0
2019-11-27 10:00:00,213.06,213.41,212.89,213.41,18034.0,183.0425,183.3432,182.8965,183.3432,18034.0
2019-11-27 10:05:00,213.41,214.29,213.41,214.21,9649.0,183.3432,184.0992,183.3432,184.0305,9649.0
2019-11-27 10:10:00,214.15,214.39,213.88,213.89,9555.0,183.9789,184.1851,183.747,183.7556,9555.0
2019-11-27 10:15:00,213.88,214.05,213.81,213.81,22754.0,183.747,183.893,183.6868,183.6868,22754.0
2019-11-27 10:20:00,213.93,214.34,213.77,214.34,4220.0,183.7899,184.1422,183.6525,184.1422,4220.0
2019-11-27 10:25:00,214.28,214.28,213.91,214.0,5567.0,184.0906,184.0906,183.7727,183.8501,5567.0
2019-11-27 10:30:00,214.07,214.2,213.94,213.95,5504.0,183.9102,184.0219,183.7985,183.8071,5504.0
2019-11-27 10:35:00,213.94,214.0,213.67,213.85,16075.0,183.7985,183.8501,183.5666,183.7212,16075.0
2019-11-27 10:40:00,213.92,214.16,213.85,214.06,9523.0,183.7813,183.9875,183.7212,183.9016,9523.0
2019-11-27 10:45:00,214.03,214.24,213.96,214.21,16694.0,183.8758,184.0563,183.8157,184.0305,16694.0
2019-11-27 10:50:00,214.22,214.26,213.93,213.93,5673.0,184.0391,184.0734,183.7899,183.7899,5673.0
2019-11-27 10:55:00,214.0,214.05,213.58,213.58,8269.0,183.8501,183.893,183.4892,183.4892,8269.0
2019-11-27 11:00:00,213.58,213.82,213.42,213.78,6462.0,183.4892,183.6954,183.3518,183.6611,6462.0
2019-11-27 11:05:00,213.77,213.83,213.35,213.35,19320.0,183.6525,183.704,183.2916,183.2916,19320.0
2019-11-27 11:10:00,213.29,213.34,213.07,213.24,14986.0,183.2401,183.2831,183.0511,183.1971,14986.0
2019-11-27 11:15:00,213.28,214.0,213.2,213.87,16298.0,183.2315,183.8501,183.1628,183.7384,16298.0
2019-11-27 11:20:00,213.81,214.17,213.7,214.17,6014.0,183.6868,183.9961,183.5923,183.9961,6014.0
2019-11-27 11:25:00,214.29,214.45,214.25,214.45,3354.0,184.0992,184.2367,184.0648,184.2367,3354.0
2019-11-27 11:30:00,214.51,214.64,214.28,214.6,7444.0,184.2882,184.3999,184.0906,184.3655,7444.0
2019-11-27 11:35:00,214.54,214.56,214.44,214.56,4364.0,184.314,184.3312,184.2281,184.3312,4364.0
2019-11-27 11:40:00,214.5,214.62,214.46,214.5,7805.0,184.2796,184.3827,184.2453,184.2796,7805.0
2019-11-27 11:45:00,214.48,214.48,214.29,214.33,3606.0,184.2624,184.2624,184.0992,184.1336,3606.0
2019-11-27 11:50:00,214.35,214.51,214.34,214.44,9921.0,184.1508,184.2882,184.1422,184.2281,9921.0
2019-11-27 11:55:00,214.46,214.79,214.43,214.67,6603.0,184.2453,184.5288,184.2195,184.4257,6603.0
2019-11-27 12:00:00,214.69,214.84,214.69,214.81,5854.0,184.4429,184.5717,184.4429,184.5459,5854.0
2019-11-27 12:05:00,214.84,215.03,214.83,214.99,4111.0,184.5717,184.735,184.5631,184.7006,4111.0
2019-11-27 12:10:00,214.87,214.9,214.77,214.83,3951.0,184.5975,184.6233,184.5116,184.5631,3951.0
2019-11-27 12:15:00,214.83,214.83,214.6,214.62,2487.0,184.5631,184.5631,184.3655,184.3827,2487.0
2019-11-27 12:20:00,214.62,214.62,214.23,214.28,2944.0,184.3827,184.3827,184.0477,184.0906,2944.0
2019-11-27 12:25:00,214.25,214.27,214.1,214.24,5610.0,184.0648,184.082,183.936,184.0563,5610.0
2019-11-27 12:30:00,214.27,214.47,214.27,214.43,4002.0,184.082,184.2539,184.082,184.2195,4002.0
2019-11-27 12:35:00,214.4,214.43,214.34,214.4,2478.0,184.1937,184.2195,184.1422,184.1937,2478.0
2019-11-27 12:40:00,214.46,214.69,214.46,214.49,3202.0,184.2453,184.4429,184.2453,184.271,3202.0
2019-11-27 12:45:00,214.49,214.49,214.3,214.3,3089.0,184.271,184.271,184.1078,184.1078,3089.0
2019-11-27 12:50:00,214.35,214.64,214.32,214.48,5023.0,184.1508,184.3999,184.125,184.2624,5023.0
2019-11-27 12:55:00,214.56,214.61,214.33,214.45,3228.0,184.3312,184.3741,184.1336,184.2367,3228.0
2019-11-27 13:00:00,214.49,214.53,214.41,214.52,6536.0,184.271,184.3054,184.2023,184.2968,6536.0
2019-11-27 13:05:00,214.51,214.58,214.48,214.56,4779.0,184.2882,184.3484,184.2624,184.3312,4779.0
2019-11-27 13:10:00,214.56,214.75,214.56,214.67,5742.0,184.3312,184.4944,184.3312,184.4257,5742.0
2019-11-27 13:15:00,214.6,214.67,214.51,214.55,1630.0,184.3655,184.4257,184.2882,184.3226,1630.0
2019-11-27 13:20:00,214.52,214.75,214.51,214.66,3006.0,184.2968,184.4944,184.2882,184.4171,3006.0
2019-11-27 13:25:00,214.62,214.81,214.52,214.79,6825.0,184.3827,184.5459,184.2968,184.5288,6825.0
2019-11-27 13:30:00,214.82,214.82,214.52,214.67,4132.0,184.5545,184.5545,184.2968,184.4257,4132.0
2019-11-27 13:35:00,214.7,214.72,214.58,214.69,5798.0,184.4514,184.4686,184.3484,184.4429,5798.0
2019-11-27 13:40:00,214.68,214.68,214.48,214.5,6378.0,184.4343,184.4343,184.2624,184.2796,6378.0
2019-11-27 13:45:00,214.49,214.64,214.46,214.46,2300.0,184.271,184.3999,184.2453,184.2453,2300.0
2019-11-27 13:50:00,214.45,214.54,214.4,214.54,6356.0,184.2367,184.314,184.1937,184.314,6356.0
2019-11-27 13:55:00,214.53,214.82,214.39,214.48,6873.0,184.3054,184.5545,184.1851,184.2624,6873.0
2019-11-27 14:00:00,214.47,214.65,214.47,214.65,3986.0,184.2539,184.4085,184.2539,184.4085,3986.0
2019-11-27 14:05:00,214.62,214.67,214.46,214.48,4349.0,184.3827,184.4257,184.2453,184.2624,4349.0
2019-11-27 14:10:00,214.51,214.62,214.36,214.59,5211.0,184.2882,184.3827,184.1593,184.3569,5211.0
2019-11-27 14:15:00,214.61,214.67,214.48,214.58,4501.0,184.3741,184.4257,184.2624,184.3484,4501.0
2019-11-27 14:20:00,214.57,214.66,214.53,214.62,4614.0,184.3398,184.4171,184.3054,184.3827,4614.0
2019-11-27 14:25:00,214.62,214.68,214.6,214.63,2637.0,184.3827,184.4343,184.3655,184.3913,2637.0
2019-11-27 14:30:00,214.64,214.71,214.56,214.56,3943.0,184.3999,184.46,184.3312,184.3312,3943.0
2019-11-27 14:35:00,214.55,214.62,214.5,214.53,3520.0,184.3226,184.3827,184.2796,184.3054,3520.0
2019-11-27 14:40:00,214.5,214.52,214.41,214.48,6646.0,184.2796,184.2968,184.2023,184.2624,6646.0
2019-11-27 14:45:00,214.51,214.58,214.48,214.58,4238.0,184.2882,184.3484,184.2624,184.3484,4238.0
2019-11-27 14:50:00,214.58,214.67,214.56,214.64,3257.0,184.3484,184.4257,184.3312,184.3999,3257.0
2019-11-27 14:55:00,214.65,214.65,214.56,214.6,4810.0,184.4085,184.4085,184.3312,184.3655,4810.0
2019-11-27 15:00:00,214.6,214.6,214.37,214.45,4913.0,184.3655,184.3655,184.1679,184.2367,4913.0
2019-11-27 15:05:00,214.4,214.4,214.29,214.29,3413.0,184.1937,184.1937,184.0992,184.0992,3413.0
2019-11-27 15:10:00,214.34,214.37,214.3,214.32,3503.0,184.1422,184.1679,184.1078,184.125,3503.0
2019-11-27 15:15:00,214.33,214.34,214.2,214.2,6892.0,184.1336,184.1422,184.0219,184.0219,6892.0
2019-11-27 15:20:00,214.23,214.34,214.23,214.29,2575.0,184.0477,184.1422,184.0477,184.0992,2575.0
2019-11-27 15:25:00,214.3,214.52,214.3,214.52,3678.0,184.1078,184.2968,184.1078,184.2968,3678.0
2019-11-27 15:30:00,214.51,214.53,214.28,214.31,8148.0,184.2882,184.3054,184.0906,184.1164,8148.0
2019-11-27 15:35:00,214.33,214.43,214.24,214.31,7834.0,184.1336,184.2195,184.0563,184.1164,7834.0
2019-11-27 15:40:00,214.29,214.47,214.28,214.46,8152.0,184.0992,184.2539,184.0906,184.2453,8152.0
2019-11-27 15:45:00,214.47,214.56,214.45,214.5,11209.0,184.2539,184.3312,184.2367,184.2796,11209.0
2019-11-27 15:50:00,214.5,214.77,214.48,214.77,22019.0,184.2796,184.5116,184.2624,184.5116,22019.0
2019-11-27 15:55:00,214.78,215.0,214.71,214.87,69525.0,184.5202,184.7092,184.46,184.5975,69525.0
2019-11-29 09:30:00,214.91,215.8,214.91,215.0,17764.0,184.6319,185.3965,184.6319,184.7092,17764.0
2019-11-29 09:35:00,215.16,215.6,215.02,215.42,3862.0,184.8466,185.2246,184.7264,185.07,3862.0
2019-11-29 09:40:00,215.29,215.52,215.01,215.01,6706.0,184.9583,185.1559,184.7178,184.7178,6706.0
2019-11-29 09:45:00,214.96,215.06,214.81,214.98,4326.0,184.6748,184.7607,184.5459,184.692,4326.0
2019-11-29 09:50:00,214.9,214.9,214.5,214.71,6646.0,184.6233,184.6233,184.2796,184.46,6646.0
2019-11-29 09:55:00,214.71,215.0,214.6,214.99,4796.0,184.46,184.7092,184.3655,184.7006,4796.0
2019-11-29 10:00:00,214.93,215.15,214.81,214.87,4163.0,184.649,184.838,184.5459,184.5975,4163.0
2019-11-29 10:05:00,214.9,215.02,214.73,214.8,4404.0,184.6233,184.7264,184.4772,184.5374,4404.0
2019-11-29 10:10:00,214.8,214.97,214.73,214.73,3038.0,184.5374,184.6834,184.4772,184.4772,3038.0
2019-11-29 10:15:00,214.9,214.9,214.3,214.4,4250.0,184.6233,184.6233,184.1078,184.1937,4250.0
2019-11-29 10:20:00,214.33,214.38,214.11,214.36,3490.0,184.1336,184.1765,183.9446,184.1593,3490.0
2019-11-29 10:25:00,214.42,214.53,214.27,214.27,4671.0,184.2109,184.3054,184.082,184.082,4671.0
2019-11-29 10:30:00,214.24,214.47,214.24,214.35,3628.0,184.0563,184.2539,184.0563,184.1508,3628.0
2019-11-29 10:35:00,214.38,214.44,214.33,214.43,4647.0,184.1765,184.2281,184.1336,184.2195,4647.0
2019-11-29 10:40:00,214.34,214.34,214.11,214.13,3000.0,184.1422,184.1422,183.9446,183.9618,3000.0
2019-11-29 10:45:00,214.1,214.25,214.04,214.15,3108.0,183.936,184.0648,183.8844,183.9789,3108.0
2019-11-29 10:50:00,214.15,214.34,214.15,214.32,2694.0,183.9789,184.1422,183.9789,184.125,2694.0
2019-11-29 10:55:00,214.28,214.34,214.23,214.33,2257.0,184.0906,184.1422,184.0477,184.1336,2257.0
2019-11-29 11:00:00,214.24,214.47,214.24,214.35,5103.0,184.0563,184.2539,184.0563,184.1508,5103.0
2019-11-29 11:05:00,214.38,214.42,214.34,214.38,5043.0,184.1765,184.2109,184.1422,184.1765,5043.0
2019-11-29 11:10:00,214.43,214.6,214.43,214.5,5400.0,184.2195,184.3655,184.2195,184.2796,5400.0
2019-11-29 11:15:00,214.49,214.63,214.49,214.59,2780.0,184.271,184.3913,184.271,184.3569,2780.0
2019-11-29 11:20:00,214.6,214.69,214.44,214.44,3456.0,184.3655,184.4429,184.2281,184.2281,3456.0
2019-11-29 11:25:00,214.45,214.51,214.39,214.51,2150.0,184.2367,184.2882,184.1851,184.2882,2150.0
2019-11-29 11:30:00,214.46,214.71,214.34,214.71,10024.0,184.2453,184.46,184.1422,184.46,10024.0
2019-11-29 11:35:00,214.73,214.85,214.63,214.77,3248.0,184.4772,184.5803,184.3913,184.5116,3248.0
2019-11-29 11:40:00,214.84,214.9,214.71,214.74,18182.0,184.5717,184.6233,184.46,184.4858,18182.0
2019-11-29 11:45:00,214.66,214.71,214.49,214.58,2600.0,184.4171,184.46,184.271,184.3484,2600.0
2019-11-29 11:50:00,214.53,214.53,214.15,214.15,7873.0,184.3054,184.3054,183.9789,183.9789,7873.0
2019-11-29 11:55:00,214.2,214.27,214.14,214.27,2526.0,184.0219,184.082,183.9703,184.082,2526.0
2019-11-29 12:00:00,214.16,214.16,213.92,213.95,5453.0,183.9875,183.9875,183.7813,183.8071,5453.0
2019-11-29 12:05:00,213.92,214.34,213.92,214.28,4400.0,183.7813,184.1422,183.7813,184.0906,4400.0
2019-11-29 12:10:00,214.26,214.37,214.25,214.27,2845.0,184.0734,184.1679,184.0648,184.082,2845.0
2019-11-29 12:15:00,214.25,214.27,214.06,214.09,2725.0,184.0648,184.082,183.9016,183.9274,2725.0
2019-11-29 12:20:00,213.97,214.08,213.91,214.0,4308.0,183.8243,183.9188,183.7727,183.8501,4308.0
2019-11-29 12:25:00,213.97,214.03,213.8,213.94,4240.0,183.8243,183.8758,183.6782,183.7985,4240.0
2019-11-29 12:30:00,214.02,214.16,213.97,214.09,8420.0,183.8672,183.9875,183.8243,183.9274,8420.0
2019-11-29 12:35:00,214.18,214.3,214.17,214.17,5325.0,184.0047,184.1078,183.9961,183.9961,5325.0
2019-11-29 12:40:00,214.18,214.28,214.14,214.18,2987.0,184.0047,184.0906,183.9703,184.0047,2987.0
2019-11-29 12:45:00,214.16,214.23,213.81,213.89,9154.0,183.9875,184.0477,183.6868,183.7556,9154.0
2019-11-29 12:50:00,213.88,213.95,213.68,213.82,14285.0,183.747,183.8071,183.5752,183.6954,14285.0
2019-11-29 12:55:00,213.85,214.19,213.73,213.91,55307.0,183.7212,184.0133,183.6181,183.7727,55307.0
2019-12-02 09:30:00,214.15,214.64,212.4,213.38,40061.0,183.9789,184.3999,182.4755,183.3174,40061.0
2019-12-02 09:35:00,213.4,213.5,212.89,212.93,10968.0,183.3346,183.4205,182.8965,182.9308,10968.0
2019-12-02 09:40:00,212.88,212.98,211.71,211.75,9654.0,182.8879,182.9738,181.8827,181.9171,9654.0
2019-12-02 09:45:00,211.72,212.19,211.37,211.56,7775.0,181.8913,182.2951,181.5906,181.7538,7775.0
2019-12-02 09:50:00,211.56,211.69,210.65,210.89,16531.0,181.7538,181.8655,180.972,181.1782,16531.0
2019-12-02 09:55:00,210.92,210.92,210.38,210.38,10042.0,181.204,181.204,180.7401,180.7401,10042.0
2019-12-02 10:00:00,210.31,211.91,210.31,211.73,9571.0,180.6799,182.0545,180.6799,181.8999,9571.0
2019-12-02 10:05:00,211.83,211.85,210.94,211.14,18238.0,181.9858,182.003,181.2212,181.393,18238.0
2019-12-02 10:10:00,211.16,211.3,211.0,211.13,12856.0,181.4102,181.5305,181.2727,181.3844,12856.0
2019-12-02 10:15:00,211.22,211.26,210.88,210.96,4600.0,181.4617,181.4961,181.1696,181.2384,4600.0
2019-12-02 10:20:00,210.97,211.09,210.9,210.97,5712.0,181.247,181.3501,181.1868,181.247,5712.0
2019-12-02 10:25:00,210.9,211.29,210.81,211.25,5000.0,181.1868,181.5219,181.1095,181.4875,5000.0
2019-12-02 10:30:00,211.32,211.32,210.93,210.97,9031.0,181.5476,181.5476,181.2126,181.247,9031.0
2019-12-02 10:35:00,210.97,211.02,210.67,210.98,8824.0,181.247,181.2899,180.9892,181.2555,8824.0
2019-12-02 10:40:00,210.98,211.11,210.91,210.95,10196.0,181.2555,181.3672,181.1954,181.2298,10196.0
2019-12-02 10:45:00,210.97,211.27,210.91,211.07,11065.0,181.247,181.5047,181.1954,181.3329,11065.0
2019-12-02 10:50:00,211.13,211.47,211.04,211.06,9511.0,181.3844,181.6765,181.3071,181.3243,9511.0
2019-12-02 10:55:00,211.1,211.24,211.04,211.05,6971.0,181.3586,181.4789,181.3071,181.3157,6971.0
2019-12-02 11:00:00,210.95,211.07,210.9,210.96,6180.0,181.2298,181.3329,181.1868,181.2384,6180.0
2019-12-02 11:05:00,210.95,210.98,210.83,210.98,3824.0,181.2298,181.2555,181.1267,181.2555,3824.0
2019-12-02 11:10:00,210.88,210.98,210.78,210.84,3257.0,181.1696,181.2555,181.0837,181.1353,3257.0
2019-12-02 11:15:00,210.96,211.09,210.9,211.06,4042.0,181.2384,181.3501,181.1868,181.3243,4042.0
2019-12-02 11:20:00,211.04,211.08,210.88,210.9,7652.0,181.3071,181.3415,181.1696,181.1868,7652.0
2019-12-02 11:25:00,210.95,211.05,210.83,211.0,17066.0,181.2298,181.3157,181.1267,181.2727,17066.0
2019-12-02 11:30:00,211.03,211.03,210.92,211.02,2451.0,181.2985,181.2985,181.204,181.2899,2451.0
2019-12-02 11:35:00,210.98,211.15,210.95,211.15,5723.0,181.2555,181.4016,181.2298,181.4016,5723.0
2019-12-02 11:40:00,211.07,211.07,210.8,210.99,7655.0,181.3329,181.3329,181.1009,181.2641,7655.0
2019-12-02 11:45:00,210.99,211.0,210.89,210.89,2295.0,181.2641,181.2727,181.1782,181.1782,2295.0
2019-12-02 11:50:00,210.95,211.15,210.95,211.14,7361.0,181.2298,181.4016,181.2298,181.393,7361.0
2019-12-02 11:55:00,211.11,211.11,210.93,211.03,2764.0,181.3672,181.3672,181.2126,181.2985,2764.0
2019-12-02 12:00:00,210.91,210.97,210.86,210.96,1621.0,181.1954,181.247,181.1525,181.2384,1621.0
2019-12-02 12:05:00,210.92,210.96,210.87,210.96,4717.0,181.204,181.2384,181.161,181.2384,4717.0
2019-12-02 12:10:00,211.0,211.14,210.96,210.99,3552.0,181.2727,181.393,181.2384,181.2641,3552.0
2019-12-02 12:15:00,210.92,211.03,210.85,210.96,3004.0,181.204,181.2985,181.1439,181.2384,3004.0
2019-12-02 12:20:00,210.94,210.94,210.75,210.77,3871.0,181.2212,181.2212,181.058,181.0751,3871.0
2019-12-02 12:25:00,210.77,210.86,210.63,210.82,5420.0,181.0751,181.1525,180.9549,181.1181,5420.0
2019-12-02 12:30:00,210.86,210.86,210.37,210.37,9896.0,181.1525,181.1525,180.7315,180.7315,9896.0
2019-12-02 12:35:00,210.36,210.42,210.16,210.35,7081.0,180.7229,180.7744,180.5511,180.7143,7081.0
2019-12-02 12:40:00,210.4,210.58,210.4,210.47,3526.0,180.7573,180.9119,180.7573,180.8174,3526.0
2019-12-02 12:45:00,210.55,210.63,210.52,210.56,1620.0,180.8861,180.9549,180.8604,180.8947,1620.0
2019-12-02 12:50:00,210.49,210.67,210.47,210.67,1715.0,180.8346,180.9892,180.8174,180.9892,1715.0
2019-12-02 12:55:00,210.65,210.73,210.4,210.42,5794.0,180.972,181.0408,180.7573,180.7744,5794.0
2019-12-02 13:00:00,210.54,210.59,210.49,210.56,3157.0,180.8775,180.9205,180.8346,180.8947,3157.0
2019-12-02 13:05:00,210.53,211.0,210.52,210.94,5437.0,180.8689,181.2727,180.8604,181.2212,5437.0
2019-12-02 13:10:00,210.95,211.36,210.94,211.24,10274.0,181.2298,181.582,181.2212,181.4789,10274.0
2019-12-02 13:15:00,211.27,211.31,211.02,211.05,3768.0,181.5047,181.5391,181.2899,181.3157,3768.0
2019-12-02 13:20:00,211.02,211.07,210.92,210.92,3294.0,181.2899,181.3329,181.204,181.204,3294.0
2019-12-02 13:25:00,210.97,211.23,210.92,211.09,2967.0,181.247,181.4703,181.204,181.3501,2967.0
2019-12-02 13:30:00,211.27,211.34,211.22,211.28,4599.0,181.5047,181.5648,181.4617,181.5133,4599.0
2019-12-02 13:35:00,211.25,211.39,211.25,211.3,4605.0,181.4875,181.6078,181.4875,181.5305,4605.0
2019-12-02 13:40:00,211.23,211.23,211.17,211.17,2548.0,181.4703,181.4703,181.4188,181.4188,2548.0
2019-12-02 13:45:00,211.19,211.19,210.88,211.03,5106.0,181.436,181.436,181.1696,181.2985,5106.0
2019-12-02 13:50:00,211.11,211.12,210.94,210.95,1913.0,181.3672,181.3758,181.2212,181.2298,1913.0
2019-12-02 13:55:00,210.96,211.11,210.92,210.94,1974.0,181.2384,181.3672,181.204,181.2212,1974.0
2019-12-02 14:00:00,210.91,210.98,210.89,210.98,1315.0,181.1954,181.2555,181.1782,181.2555,1315.0
2019-12-02 14:05:00,210.96,210.98,210.89,210.96,3509.0,181.2384,181.2555,181.1782,181.2384,3509.0
2019-12-02 14:10:00,210.98,211.08,210.91,210.95,4750.0,181.2555,181.3415,181.1954,181.2298,4750.0
2019-12-02 14:15:00,211.02,211.02,210.93,210.98,2146.0,181.2899,181.2899,181.2126,181.2555,2146.0
2019-12-02 14:20:00,210.98,211.04,210.69,210.75,3239.0,181.2555,181.3071,181.0064,181.058,3239.0
2019-12-02 14:25:00,210.71,210.8,210.7,210.7,4106.0,181.0236,181.1009,181.015,181.015,4106.0
2019-12-02 14:30:00,210.77,210.87,210.73,210.73,3429.0,181.0751,181.161,181.0408,181.0408,3429.0
2019-12-02 14:35:00,210.76,210.77,210.59,210.69,6271.0,181.0665,181.0751,180.9205,181.0064,6271.0
2019-12-02 14:40:00,210.72,210.83,210.71,210.77,2094.0,181.0322,181.1267,181.0236,181.0751,2094.0
2019-12-02 14:45:00,210.81,210.9,210.76,210.84,3204.0,181.1095,181.1868,181.0665,181.1353,3204.0
2019-12-02 14:50:00,210.83,210.84,210.75,210.77,3567.0,181.1267,181.1353,181.058,181.0751,3567.0
2019-12-02 14:55:00,210.79,210.94,210.79,210.85,2771.0,181.0923,181.2212,181.0923,181.1439,2771.0
2019-12-02 15:00:00,210.93,211.04,210.81,211.04,4780.0,181.2126,181.3071,181.1095,181.3071,4780.0
2019-12-02 15:05:00,211.01,211.02,210.71,210.72,2917.0,181.2813,181.2899,181.0236,181.0322,2917.0
2019-12-02 15:10:00,210.75,210.82,210.68,210.69,4418.0,181.058,181.1181,180.9978,181.0064,4418.0
2019-12-02 15:15:00,210.65,210.99,210.65,210.99,3195.0,180.972,181.2641,180.972,181.2641,3195.0
2019-12-02 15:20:00,210.99,210.99,210.8,210.88,5114.0,181.2641,181.2641,181.1009,181.1696,5114.0
2019-12-02 15:25:00,210.87,210.87,210.73,210.81,7194.0,181.161,181.161,181.0408,181.1095,7194.0
2019-12-02 15:30:00,210.83,210.87,210.57,210.7,7915.0,181.1267,181.161,180.9033,181.015,7915.0
2019-12-02 15:35:00,210.71,210.77,210.62,210.66,9205.0,181.0236,181.0751,180.9463,180.9806,9205.0
2019-12-02 15:40:00,210.63,210.64,210.42,210.56,10634.0,180.9549,180.9634,180.7744,180.8947,10634.0
2019-12-02 15:45:00,210.56,210.69,210.34,210.36,11686.0,180.8947,181.0064,180.7057,180.7229,11686.0
2019-12-02 15:50:00,210.32,210.34,209.6,209.77,41637.0,180.6885,180.7057,180.07,180.216,41637.0
2019-12-02 15:55:00,209.87,209.96,209.46,209.58,89491.0,180.3019,180.3793,179.9497,180.0528,89491.0
2019-12-03 09:30:00,209.26,211.23,209.25,210.25,63192.0,179.7779,181.4703,179.7693,180.6284,63192.0
2019-12-03 09:35:00,210.33,211.25,210.29,210.85,41139.0,180.6971,181.4875,180.6628,181.1439,41139.0
2019-12-03 09:40:00,210.65,211.64,210.64,211.5,41720.0,180.972,181.8226,180.9634,181.7023,41720.0
2019-12-03 09:45:00,211.62,212.1,211.16,211.4,21013.0,181.8054,182.2178,181.4102,181.6164,21013.0
2019-12-03 09:50:00,211.3,211.9,211.27,211.78,15855.0,181.5305,182.0459,181.5047,181.9428,15855.0
2019-12-03 09:55:00,211.8,211.92,211.44,211.77,16019.0,181.96,182.0631,181.6507,181.9342,16019.0
2019-12-03 10:00:00,211.81,212.14,211.67,211.85,26394.0,181.9686,182.2521,181.8483,182.003,26394.0
2019-12-03 10:05:00,211.92,212.02,211.52,211.96,13439.0,182.0631,182.149,181.7195,182.0975,13439.0
2019-12-03 10:10:00,211.96,212.06,211.71,211.85,10912.0,182.0975,182.1834,181.8827,182.003,10912.0
2019-12-03 10:15:00,211.81,212.09,211.77,212.05,15583.0,181.9686,182.2092,181.9342,182.1748,15583.0
2019-12-03 10:20:00,212.02,212.15,211.91,212.06,13430.0,182.149,182.2607,182.0545,182.1834,13430.0
2019-12-03 10:25:00,212.05,212.23,211.69,211.85,18992.0,182.1748,182.3294,181.8655,182.003,18992.0
2019-12-03 10:30:00,211.85,212.35,211.85,212.09,12400.0,182.003,182.4325,182.003,182.2092,12400.0
2019-12-03 10:35:00,212.16,212.2,211.94,212.0,24580.0,182.2693,182.3037,182.0803,182.1318,24580.0
2019-12-03 10:40:00,211.99,212.25,211.93,212.23,14463.0,182.1233,182.3466,182.0717,182.3294,14463.0
2019-12-03 10:45:00,212.23,212.41,212.09,212.34,8986.0,182.3294,182.4841,182.2092,182.4239,8986.0
2019-12-03 10:50:00,212.43,212.5,211.99,211.99,7447.0,182.5013,182.5614,182.1233,182.1233,7447.0
2019-12-03 10:55:00,211.97,212.09,211.75,212.06,18799.0,182.1061,182.2092,181.9171,182.1834,18799.0
2019-12-03 11:00:00,212.06,212.06,211.8,211.87,9329.0,182.1834,182.1834,181.96,182.0202,9329.0
2019-12-03 11:05:00,211.86,212.02,211.77,211.86,7776.0,182.0116,182.149,181.9342,182.0116,7776.0
2019-12-03 11:10:00,211.89,211.99,211.76,211.92,17762.0,182.0373,182.1233,181.9257,182.0631,17762.0
2019-12-03 11:15:00,211.94,211.98,211.73,211.73,8795.0,182.0803,182.1147,181.8999,181.8999,8795.0
2019-12-03 11:20:00,211.74,211.81,211.56,211.66,11303.0,181.9085,181.9686,181.7538,181.8397,11303.0
2019-12-03 11:25:00,211.69,211.83,211.54,211.79,14671.0,181.8655,181.9858,181.7367,181.9514,14671.0
2019-12-03 11:30:00,211.81,211.9,211.63,211.87,13376.0,181.9686,182.0459,181.814,182.0202,13376.0
2019-12-03 11:35:00,211.87,211.87,211.66,211.78,6779.0,182.0202,182.0202,181.8397,181.9428,6779.0
2019-12-03 11:40:00,211.78,211.86,211.63,211.76,7481.0,181.9428,182.0116,181.814,181.9257,7481.0
2019-12-03 11:45:00,211.76,212.03,211.64,211.66,15696.0,181.9257,182.1576,181.8226,181.8397,15696.0
2019-12-03 11:50:00,211.62,211.72,211.46,211.46,12630.0,181.8054,181.8913,181.6679,181.6679,12630.0
2019-12-03 11:55:00,211.5,211.59,211.27,211.32,5662.0,181.7023,181.7796,181.5047,181.5476,5662.0
2019-12-03 12:00:00,211.32,211.6,211.24,211.3,11511.0,181.5476,181.7882,181.4789,181.5305,11511.0
2019-12-03 12:05:00,211.3,211.61,211.2,211.6,16556.0,181.5305,181.7968,181.4446,181.7882,16556.0
2019-12-03 12:10:00,211.62,211.62,211.33,211.37,6681.0,181.8054,181.8054,181.5562,181.5906,6681.0
2019-12-03 12:15:00,211.4,211.41,211.22,211.34,4822.0,181.6164,181.625,181.4617,181.5648,4822.0
2019-12-03 12:20:00,211.31,211.31,211.08,211.17,5660.0,181.5391,181.5391,181.3415,181.4188,5660.0
2019-12-03 12:25:00,211.14,211.17,211.02,211.09,5484.0,181.393,181.4188,181.2899,181.3501,5484.0
2019-12-03 12:30:00,211.1,211.28,210.92,210.94,6251.0,181.3586,181.5133,181.204,181.2212,6251.0
2019-12-03 12:35:00,210.98,211.22,210.89,211.19,9837.0,181.2555,181.4617,181.1782,181.436,9837.0
2019-12-03 12:40:00,211.28,211.46,211.28,211.33,4345.0,181.5133,181.6679,181.5133,181.5562,4345.0
2019-12-03 12:45:00,211.41,211.5,211.35,211.45,3123.0,181.625,181.7023,181.5734,181.6593,3123.0
2019-12-03 12:50:00,211.5,211.57,211.26,211.29,5246.0,181.7023,181.7624,181.4961,181.5219,5246.0
2019-12-03 12:55:00,211.28,211.49,211.27,211.33,13084.0,181.5133,181.6937,181.5047,181.5562,13084.0
2019-12-03 13:00:00,211.35,211.77,211.32,211.77,11941.0,181.5734,181.9342,181.5476,181.9342,11941.0
2019-12-03 13:05:00,211.77,211.78,211.53,211.53,4386.0,181.9342,181.9428,181.7281,181.7281,4386.0
2019-12-03 13:10:00,211.57,211.61,211.39,211.44,7309.0,181.7624,181.7968,181.6078,181.6507,7309.0
2019-12-03 13:15:00,211.44,211.5,211.28,211.34,8176.0,181.6507,181.7023,181.5133,181.5648,8176.0
2019-12-03 13:20:00,211.36,211.51,211.21,211.44,12097.0,181.582,181.7109,181.4531,181.6507,12097.0
2019-12-03 13:25:00,211.45,211.57,211.31,211.53,8790.0,181.6593,181.7624,181.5391,181.7281,8790.0
2019-12-03 13:30:00,211.5,211.7,211.45,211.55,4735.0,181.7023,181.8741,181.6593,181.7452,4735.0
2019-12-03 13:35:00,211.54,211.57,211.33,211.44,16270.0,181.7367,181.7624,181.5562,181.6507,16270.0
2019-12-03 13:40:00,211.44,211.5,211.36,211.47,2335.0,181.6507,181.7023,181.582,181.6765,2335.0
2019-12-03 13:45:00,211.55,211.57,211.48,211.51,2970.0,181.7452,181.7624,181.6851,181.7109,2970.0
2019-12-03 13:50:00,211.53,211.72,211.47,211.72,12689.0,181.7281,181.8913,181.6765,181.8913,12689.0
2019-12-03 13:55:00,211.73,211.73,211.51,211.67,12033.0,181.8999,181.8999,181.7109,181.8483,12033.0
2019-12-03 14:00:00,211.65,211.81,211.63,211.73,4646.0,181.8312,181.9686,181.814,181.8999,4646.0
2019-12-03 14:05:00,211.76,211.8,211.38,211.44,7564.0,181.9257,181.96,181.5992,181.6507,7564.0
2019-12-03 14:10:00,211.47,211.64,211.47,211.58,8220.0,181.6765,181.8226,181.6765,181.771,8220.0
2019-12-03 14:15:00,211.59,211.64,211.33,211.39,7899.0,181.7796,181.8226,181.5562,181.6078,7899.0
2019-12-03 14:20:00,211.41,211.48,211.22,211.22,5478.0,181.625,181.6851,181.4617,181.4617,5478.0
2019-12-03 14:25:00,211.23,211.23,211.01,211.01,5806.0,181.4703,181.4703,181.2813,181.2813,5806.0
2019-12-03 14:30:00,211.0,211.1,210.88,211.02,5267.0,181.2727,181.3586,181.1696,181.2899,5267.0
2019-12-03 14:35:00,211.02,211.07,210.96,211.05,6915.0,181.2899,181.3329,181.2384,181.3157,6915.0
2019-12-03 14:40:00,211.1,211.29,211.08,211.28,4108.0,181.3586,181.5219,181.3415,181.5133,4108.0
2019-12-03 14:45:00,211.27,211.28,211.17,211.22,2778.0,181.5047,181.5133,181.4188,181.4617,2778.0
2019-12-03 14:50:00,211.22,211.22,211.09,211.14,5549.0,181.4617,181.4617,181.3501,181.393,5549.0
2019-12-03 14:55:00,211.16,211.18,211.07,211.09,4897.0,181.4102,181.4274,181.3329,181.3501,4897.0
2019-12-03 15:00:00,211.09,211.21,210.96,211.05,9303.0,181.3501,181.4531,181.2384,181.3157,9303.0
2019-12-03 15:05:00,211.0,211.25,211.0,211.25,6365.0,181.2727,181.4875,181.2727,181.4875,6365.0
2019-12-03 15:10:00,211.23,211.42,211.19,211.38,6719.0,181.4703,181.6336,181.436,181.5992,6719.0
2019-12-03 15:15:00,211.45,211.47,211.36,211.43,10511.0,181.6593,181.6765,181.582,181.6421,10511.0
2019-12-03 15:20:00,211.42,211.66,211.4,211.64,7250.0,181.6336,181.8397,181.6164,181.8226,7250.0
2019-12-03 15:25:00,211.65,211.68,211.58,211.65,8056.0,181.8312,181.8569,181.771,181.8312,8056.0
2019-12-03 15:30:00,211.65,211.88,211.57,211.77,20993.0,181.8312,182.0287,181.7624,181.9342,20993.0
2019-12-03 15:35:00,211.76,211.78,211.49,211.58,10056.0,181.9257,181.9428,181.6937,181.771,10056.0
2019-12-03 15:40:00,211.56,211.67,211.43,211.44,7396.0,181.7538,181.8483,181.6421,181.6507,7396.0
2019-12-03 15:45:00,211.4,211.42,210.92,211.14,21781.0,181.6164,181.6336,181.204,181.393,21781.0
2019-12-03 15:50:00,211.19,211.34,210.91,211.26,29191.0,181.436,181.5648,181.1954,181.4961,29191.0
2019-12-03 15:55:00,211.34,211.43,211.11,211.19,54139.0,181.5648,181.6421,181.3672,181.436,54139.0
2019-12-04 09:30:00,210.11,211.34,210.11,210.84,28644.0,180.5081,181.5648,180.5081,181.1353,28644.0
2019-12-04 09:35:00,210.82,211.75,210.82,211.68,14634.0,181.1181,181.9171,181.1181,181.8569,14634.0
2019-12-04 09:40:00,211.77,211.88,210.9,211.45,7684.0,181.9342,182.0287,181.1868,181.6593,7684.0
2019-12-04 09:45:00,211.55,212.58,211.52,211.99,22894.0,181.7452,182.6301,181.7195,182.1233,22894.0
2019-12-04 09:50:00,212.01,212.01,211.66,211.94,5434.0,182.1404,182.1404,181.8397,182.0803,5434.0
2019-12-04 09:55:00,212.01,212.07,211.34,211.39,6026.0,182.1404,182.192,181.5648,181.6078,6026.0
2019-12-04 10:00:00,211.58,211.94,211.52,211.77,7940.0,181.771,182.0803,181.7195,181.9342,7940.0
2019-12-04 10:05:00,211.93,212.07,211.46,211.46,5799.0,182.0717,182.192,181.6679,181.6679,5799.0
2019-12-04 10:10:00,211.65,211.65,210.98,211.05,9638.0,181.8312,181.8312,181.2555,181.3157,9638.0
2019-12-04 10:15:00,211.22,211.25,210.98,211.0,9264.0,181.4617,181.4875,181.2555,181.2727,9264.0
2019-12-04 10:20:00,211.04,211.14,210.7,210.75,15578.0,181.3071,181.393,181.015,181.058,15578.0
2019-12-04 10:25:00,210.7,210.78,210.02,210.21,12266.0,181.015,181.0837,180.4308,180.594,12266.0
2019-12-04 10:30:00,210.23,210.56,210.1,210.56,9627.0,180.6112,180.8947,180.4995,180.8947,9627.0
2019-12-04 10:35:00,210.6,210.99,210.6,210.78,6172.0,180.9291,181.2641,180.9291,181.0837,6172.0
2019-12-04 10:40:00,210.76,211.06,210.61,211.04,8451.0,181.0665,181.3243,180.9377,181.3071,8451.0
2019-12-04 10:45:00,211.08,211.5,211.06,211.3,8654.0,181.3415,181.7023,181.3243,181.5305,8654.0
2019-12-04 10:50:00,211.3,211.43,210.97,211.08,14006.0,181.5305,181.6421,181.247,181.3415,14006.0
2019-12-04 10:55:00,211.06,211.13,210.95,211.08,6278.0,181.3243,181.3844,181.2298,181.3415,6278.0
2019-12-04 11:00:00,211.11,211.11,210.81,210.98,5755.0,181.3672,181.3672,181.1095,181.2555,5755.0
2019-12-04 11:05:00,210.97,210.99,210.69,210.79,5850.0,181.247,181.2641,181.0064,181.0923,5850.0
2019-12-04 11:10:00,210.74,210.93,210.74,210.79,3520.0,181.0494,181.2126,181.0494,181.0923,3520.0
2019-12-04 11:15:00,210.78,210.8,210.63,210.72,6801.0,181.0837,181.1009,180.9549,181.0322,6801.0
2019-12-04 11:20:00,210.7,210.87,210.65,210.87,14227.0,181.015,181.161,180.972,181.161,14227.0
2019-12-04 11:25:00,210.85,211.05,210.81,210.91,7426.0,181.1439,181.3157,181.1095,181.1954,7426.0
2019-12-04 11:30:00,210.97,211.08,210.76,210.94,6371.0,181.247,181.3415,181.0665,181.2212,6371.0
2019-12-04 11:35:00,210.95,211.03,210.76,210.84,6012.0,181.2298,181.2985,181.0665,181.1353,6012.0
2019-12-04 11:40:00,210.7,210.76,210.65,210.7,5337.0,181.015,181.0665,180.972,181.015,5337.0
2019-12-04 11:45:00,210.62,210.74,210.62,210.68,2652.0,180.9463,181.0494,180.9463,180.9978,2652.0
2019-12-04 11:50:00,210.67,210.78,210.61,210.63,6806.0,180.9892,181.0837,180.9377,180.9549,6806.0
2019-12-04 11:55:00,210.59,210.6,210.37,210.37,3038.0,180.9205,180.9291,180.7315,180.7315,3038.0
2019-12-04 12:00:00,210.4,210.48,210.4,210.41,4005.0,180.7573,180.826,180.7573,180.7659,4005.0
2019-12-04 12:05:00,210.5,210.57,210.44,210.44,1793.0,180.8432,180.9033,180.7916,180.7916,1793.0
2019-12-04 12:10:00,210.44,210.44,210.33,210.36,3807.0,180.7916,180.7916,180.6971,180.7229,3807.0
2019-12-04 12:15:00,210.38,210.54,210.37,210.44,3431.0,180.7401,180.8775,180.7315,180.7916,3431.0
2019-12-04 12:20:00,210.41,210.56,210.25,210.56,3702.0,180.7659,180.8947,180.6284,180.8947,3702.0
2019-12-04 12:25:00,210.56,210.58,210.24,210.24,4835.0,180.8947,180.9119,180.6198,180.6198,4835.0
2019-12-04 12:30:00,210.29,210.29,210.12,210.17,2800.0,180.6628,180.6628,180.5167,180.5597,2800.0
2019-12-04 12:35:00,210.13,210.39,210.13,210.28,4000.0,180.5253,180.7487,180.5253,180.6542,4000.0
2019-12-04 12:40:00,210.22,210.28,210.1,210.25,3393.0,180.6026,180.6542,180.4995,180.6284,3393.0
2019-12-04 12:45:00,210.2,210.43,210.15,210.41,3089.0,180.5854,180.783,180.5425,180.7659,3089.0
2019-12-04 12:50:00,210.48,210.54,210.43,210.45,3070.0,180.826,180.8775,180.783,180.8002,3070.0
2019-12-04 12:55:00,210.45,210.51,210.36,210.51,41172.0,180.8002,180.8518,180.7229,180.8518,41172.0
2019-12-04 13:00:00,210.57,210.97,210.57,210.81,18569.0,180.9033,181.247,180.9033,181.1095,18569.0
2019-12-04 13:05:00,210.85,210.98,210.56,210.59,10757.0,181.1439,181.2555,180.8947,180.9205,10757.0
2019-12-04 13:10:00,210.69,210.97,210.69,210.87,3626.0,181.0064,181.247,181.0064,181.161,3626.0
2019-12-04 13:15:00,210.89,210.89,210.54,210.56,3259.0,181.1782,181.1782,180.8775,180.8947,3259.0
2019-12-04 13:20:00,210.63,210.78,210.48,210.78,4801.0,180.9549,181.0837,180.826,181.0837,4801.0
2019-12-04 13:25:00,210.81,210.87,210.76,210.8,1913.0,181.1095,181.161,181.0665,181.1009,1913.0
2019-12-04 13:30:00,210.85,210.9,210.83,210.9,3251.0,181.1439,181.1868,181.1267,181.1868,3251.0
2019-12-04 13:35:00,210.87,210.98,210.76,210.98,4208.0,181.161,181.2555,181.0665,181.2555,4208.0
2019-12-04 13:40:00,210.98,211.05,210.86,210.91,3605.0,181.2555,181.3157,181.1525,181.1954,3605.0
2019-12-04 13:45:00,210.91,210.91,210.69,210.72,1500.0,181.1954,181.1954,181.0064,181.0322,1500.0
2019-12-04 13:50:00,210.72,210.79,210.7,210.76,4194.0,181.0322,181.0923,181.015,181.0665,4194.0
2019-12-04 13:55:00,210.78,211.02,210.75,211.02,1683.0,181.0837,181.2899,181.058,181.2899,1683.0
2019-12-04 14:00:00,210.99,211.33,210.99,211.33,11856.0,181.2641,181.5562,181.2641,181.5562,11856.0
2019-12-04 14:05:00,211.28,211.77,211.28,211.75,22835.0,181.5133,181.9342,181.5133,181.9171,22835.0
2019-12-04 14:10:00,211.78,212.02,211.75,211.91,13631.0,181.9428,182.149,181.9171,182.0545,13631.0
2019-12-04 14:15:00,211.88,211.88,211.64,211.8,14409.0,182.0287,182.0287,181.8226,181.96,14409.0
2019-12-04 14:20:00,211.88,212.48,211.8,212.41,36308.0,182.0287,182.5442,181.96,182.4841,36308.0
2019-12-04 14:25:00,212.44,212.66,212.37,212.66,7540.0,182.5099,182.6989,182.4497,182.6989,7540.0
2019-12-04 14:30:00,212.65,212.7,212.52,212.65,5219.0,182.6903,182.7332,182.5786,182.6903,5219.0
2019-12-04 14:35:00,212.66,212.82,212.63,212.63,7535.0,182.6989,182.8363,182.6731,182.6731,7535.0
2019-12-04 14:40:00,212.55,212.64,212.33,212.42,11585.0,182.6044,182.6817,182.4153,182.4927,11585.0
2019-12-04 14:45:00,212.43,212.76,212.42,212.7,4137.0,182.5013,182.7848,182.4927,182.7332,4137.0
2019-12-04 14:50:00,212.76,212.86,212.57,212.7,9197.0,182.7848,182.8707,182.6215,182.7332,9197.0
2019-12-04 14:55:00,212.7,212.88,212.7,212.83,3624.0,182.7332,182.8879,182.7332,182.8449,3624.0
2019-12-04 15:00:00,212.83,212.88,212.7,212.73,3830.0,182.8449,182.8879,182.7332,182.759,3830.0
2019-12-04 15:05:00,212.73,212.88,212.73,212.75,7168.0,182.759,182.8879,182.759,182.7762,7168.0
2019-12-04 15:10:00,212.74,212.77,212.6,212.76,5027.0,182.7676,182.7934,182.6473,182.7848,5027.0
2019-12-04 15:15:00,212.79,212.8,212.7,212.78,6093.0,182.8105,182.8191,182.7332,182.802,6093.0
2019-12-04 15:20:00,212.79,212.83,212.77,212.8,5766.0,182.8105,182.8449,182.7934,182.8191,5766.0
2019-12-04 15:25:00,212.79,213.0,212.65,212.83,27008.0,182.8105,182.991,182.6903,182.8449,27008.0
2019-12-04 15:30:00,212.87,213.04,212.85,212.98,16642.0,182.8793,183.0253,182.8621,182.9738,16642.0
2019-12-04 15:35:00,212.98,213.65,212.96,213.64,33231.0,182.9738,183.5494,182.9566,183.5408,33231.0
2019-12-04 15:40:00,213.65,213.67,213.51,213.53,17810.0,183.5494,183.5666,183.4291,183.4463,17810.0
2019-12-04 15:45:00,213.53,213.67,213.42,213.63,16553.0,183.4463,183.5666,183.3518,183.5322,16553.0
2019-12-04 15:50:00,213.69,213.71,213.33,213.38,20657.0,183.5837,183.6009,183.2745,183.3174,20657.0
2019-12-04 15:55:00,213.39,213.55,213.2,213.36,59226.0,183.326,183.4635,183.1628,183.3002,59226.0
2019-12-05 09:30:00,213.22,213.22,211.99,212.36,19651.0,183.18,183.18,182.1233,182.4411,19651.0
2019-12-05 09:35:00,212.23,213.94,212.22,213.93,11467.0,182.3294,183.7985,182.3208,183.7899,11467.0
2019-12-05 09:40:00,213.87,213.88,213.3,213.8,5644.0,183.7384,183.747,183.2487,183.6782,5644.0
2019-12-05 09:45:00,213.88,213.88,213.17,213.26,6563.0,183.747,183.747,183.137,183.2143,6563.0
2019-12-05 09:50:00,213.37,214.03,213.26,214.03,6003.0,183.3088,183.8758,183.2143,183.8758,6003.0
2019-12-05 09:55:00,213.96,214.13,213.56,213.63,6601.0,183.8157,183.9618,183.4721,183.5322,6601.0
2019-12-05 10:00:00,213.53,213.67,213.13,213.14,17167.0,183.4463,183.5666,183.1026,183.1112,17167.0
2019-12-05 10:05:00,213.13,213.21,212.51,212.52,11097.0,183.1026,183.1714,182.57,182.5786,11097.0
2019-12-05 10:10:00,212.48,212.82,212.39,212.47,3764.0,182.5442,182.8363,182.4669,182.5356,3764.0
2019-12-05 10:15:00,212.5,212.5,211.96,211.96,5271.0,182.5614,182.5614,182.0975,182.0975,5271.0
2019-12-05 10:20:00,211.98,212.51,211.98,212.11,6863.0,182.1147,182.57,182.1147,182.2263,6863.0
2019-12-05 10:25:00,212.18,212.64,212.17,212.5,10927.0,182.2865,182.6817,182.2779,182.5614,10927.0
2019-12-05 10:30:00,212.48,212.49,212.18,212.23,3533.0,182.5442,182.5528,182.2865,182.3294,3533.0
2019-12-05 10:35:00,212.24,212.75,212.21,212.65,5301.0,182.338,182.7762,182.3123,182.6903,5301.0
2019-12-05 10:40:00,212.85,213.03,212.62,213.03,4452.0,182.8621,183.0167,182.6645,183.0167,4452.0
2019-12-05 10:45:00,213.1,213.33,212.97,213.33,6623.0,183.0769,183.2745,182.9652,183.2745,6623.0
2019-12-05 10:50:00,213.28,213.58,213.21,213.39,3219.0,183.2315,183.4892,183.1714,183.326,3219.0
2019-12-05 10:55:00,213.27,213.43,213.17,213.23,5912.0,183.2229,183.3604,183.137,183.1886,5912.0
2019-12-05 11:00:00,213.19,213.35,213.04,213.25,8400.0,183.1542,183.2916,183.0253,183.2057,8400.0
2019-12-05 11:05:00,213.21,213.21,213.02,213.18,6200.0,183.1714,183.1714,183.0081,183.1456,6200.0
2019-12-05 11:10:00,213.28,213.5,213.2,213.27,8294.0,183.2315,183.4205,183.1628,183.2229,8294.0
2019-12-05 11:15:00,213.27,213.57,213.14,213.48,4448.0,183.2229,183.4806,183.1112,183.4033,4448.0
2019-12-05 11:20:00,213.44,213.55,213.27,213.3,3926.0,183.369,183.4635,183.2229,183.2487,3926.0
2019-12-05 11:25:00,213.28,213.56,213.26,213.49,6671.0,183.2315,183.4721,183.2143,183.4119,6671.0
2019-12-05 11:30:00,213.46,213.55,213.05,213.14,8587.0,183.3861,183.4635,183.0339,183.1112,8587.0
2019-12-05 11:35:00,213.14,213.2,212.99,213.16,5591.0,183.1112,183.1628,182.9824,183.1284,5591.0
2019-12-05 11:40:00,213.09,213.19,212.92,213.14,9255.0,183.0683,183.1542,182.9222,183.1112,9255.0
2019-12-05 11:45:00,213.2,213.22,213.07,213.13,2450.0,183.1628,183.18,183.0511,183.1026,2450.0
2019-12-05 11:50:00,213.21,213.25,212.97,213.13,4547.0,183.1714,183.2057,182.9652,183.1026,4547.0
2019-12-05 11:55:00,213.09,213.28,213.05,213.18,3329.0,183.0683,183.2315,183.0339,183.1456,3329.0
2019-12-05 12:00:00,213.27,213.3,213.11,213.16,6742.0,183.2229,183.2487,183.0855,183.1284,6742.0
2019-12-05 12:05:00,213.15,213.28,213.15,213.22,2647.0,183.1198,183.2315,183.1198,183.18,2647.0
2019-12-05 12:10:00,213.26,213.26,213.03,213.12,2901.0,183.2143,183.2143,183.0167,183.094,2901.0
2019-12-05 12:15:00,213.14,213.15,213.07,213.07,2897.0,183.1112,183.1198,183.0511,183.0511,2897.0
2019-12-05 12:20:00,213.09,213.09,213.01,213.04,1768.0,183.0683,183.0683,182.9995,183.0253,1768.0
2019-12-05 12:25:00,213.01,213.12,213.01,213.09,1730.0,182.9995,183.094,182.9995,183.0683,1730.0
2019-12-05 12:30:00,213.16,213.16,212.95,213.06,3264.0,183.1284,183.1284,182.948,183.0425,3264.0
2019-12-05 12:35:00,213.14,213.18,213.05,213.18,2956.0,183.1112,183.1456,183.0339,183.1456,2956.0
2019-12-05 12:40:00,213.23,213.23,213.07,213.18,3200.0,183.1886,183.1886,183.0511,183.1456,3200.0
2019-12-05 12:45:00,213.21,213.21,212.96,213.06,5992.0,183.1714,183.1714,182.9566,183.0425,5992.0
2019-12-05 12:50:00,213.0,213.14,212.99,213.09,6727.0,182.991,183.1112,182.9824,183.0683,6727.0
2019-12-05 12:55:00,213.11,213.11,212.93,213.02,8645.0,183.0855,183.0855,182.9308,183.0081,8645.0
2019-12-05 13:00:00,212.99,213.04,212.94,212.99,2878.0,182.9824,183.0253,182.9394,182.9824,2878.0
2019-12-05 13:05:00,213.02,213.11,213.02,213.06,4271.0,183.0081,183.0855,183.0081,183.0425,4271.0
2019-12-05 13:10:00,213.1,213.32,213.1,213.32,2450.0,183.0769,183.2659,183.0769,183.2659,2450.0
2019-12-05 13:15:00,213.33,213.44,213.21,213.44,3946.0,183.2745,183.369,183.1714,183.369,3946.0
2019-12-05 13:20:00,213.44,213.53,213.18,213.18,15159.0,183.369,183.4463,183.1456,183.1456,15159.0
2019-12-05 13:25:00,213.17,213.28,213.06,213.23,4100.0,183.137,183.2315,183.0425,183.1886,4100.0
2019-12-05 13:30:00,213.26,213.26,212.99,213.0,5769.0,183.2143,183.2143,182.9824,182.991,5769.0
2019-12-05 13:35:00,213.03,213.12,212.94,213.12,9425.0,183.0167,183.094,182.9394,183.094,9425.0
2019-12-05 13:40:00,213.12,213.16,212.98,213.15,5010.0,183.094,183.1284,182.9738,183.1198,5010.0
2019-12-05 13:45:00,213.15,213.18,213.05,213.12,4089.0,183.1198,183.1456,183.0339,183.094,4089.0
2019-12-05 13:50:00,213.14,213.14,213.04,213.09,3551.0,183.1112,183.1112,183.0253,183.0683,3551.0
2019-12-05 13:55:00,213.13,213.29,213.12,213.28,3611.0,183.1026,183.2401,183.094,183.2315,3611.0
2019-12-05 14:00:00,213.28,213.29,213.11,213.11,6603.0,183.2315,183.2401,183.0855,183.0855,6603.0
2019-12-05 14:05:00,213.14,213.21,213.14,213.17,5371.0,183.1112,183.1714,183.1112,183.137,5371.0
2019-12-05 14:10:00,213.2,213.26,213.13,213.2,5632.0,183.1628,183.2143,183.1026,183.1628,5632.0
2019-12-05 14:15:00,213.2,213.26,213.1,213.11,1300.0,183.1628,183.2143,183.0769,183.0855,1300.0
2019-12-05 14:20:00,213.12,213.15,212.98,213.05,2119.0,183.094,183.1198,182.9738,183.0339,2119.0
2019-12-05 14:25:00,213.11,213.31,213.11,213.31,1534.0,183.0855,183.2573,183.0855,183.2573,1534.0
2019-12-05 14:30:00,213.3,213.33,213.2,213.27,2222.0,183.2487,183.2745,183.1628,183.2229,2222.0
2019-12-05 14:35:00,213.28,213.3,213.19,213.3,2628.0,183.2315,183.2487,183.1542,183.2487,2628.0
2019-12-05 14:40:00,213.27,213.32,213.22,213.27,1501.0,183.2229,183.2659,183.18,183.2229,1501.0
2019-12-05 14:45:00,213.24,213.24,213.05,213.13,2300.0,183.1971,183.1971,183.0339,183.1026,2300.0
2019-12-05 14:50:00,213.18,213.22,213.09,213.22,2604.0,183.1456,183.18,183.0683,183.18,2604.0
2019-12-05 14:55:00,213.19,213.19,212.75,212.87,9460.0,183.1542,183.1542,182.7762,182.8793,9460.0
2019-12-05 15:00:00,212.87,213.05,212.87,213.05,5015.0,182.8793,183.0339,182.8793,183.0339,5015.0
2019-12-05 15:05:00,213.12,213.16,212.95,213.01,4185.0,183.094,183.1284,182.948,182.9995,4185.0
2019-12-05 15:10:00,213.06,213.13,213.0,213.08,1932.0,183.0425,183.1026,182.991,183.0597,1932.0
2019-12-05 15:15:00,213.03,213.18,212.9,213.08,16645.0,183.0167,183.1456,182.905,183.0597,16645.0
2019-12-05 15:20:00,213.14,213.16,213.05,213.11,1774.0,183.1112,183.1284,183.0339,183.0855,1774.0
2019-12-05 15:25:00,213.14,213.19,212.97,213.12,4284.0,183.1112,183.1542,182.9652,183.094,4284.0
2019-12-05 15:30:00,213.12,213.13,212.95,213.12,8637.0,183.094,183.1026,182.948,183.094,8637.0
2019-12-05 15:35:00,213.15,213.52,213.15,213.51,6435.0,183.1198,183.4377,183.1198,183.4291,6435.0
2019-12-05 15:40:00,213.52,213.54,213.39,213.51,6031.0,183.4377,183.4549,183.326,183.4291,6031.0
2019-12-05 15:45:00,213.54,213.63,213.39,213.39,9997.0,183.4549,183.5322,183.326,183.326,9997.0
2019-12-05 15:50:00,213.31,213.47,213.31,213.46,12797.0,183.2573,183.3947,183.2573,183.3861,12797.0
2019-12-05 15:55:00,213.51,213.64,213.37,213.64,34188.0,183.4291,183.5408,183.3088,183.5408,34188.0
2019-12-06 09:30:00,213.76,214.0,212.55,213.41,32535.0,183.6439,183.8501,182.6044,183.3432,32535.0
2019-12-06 09:35:00,213.19,213.56,212.59,212.9,4451.0,183.1542,183.4721,182.6387,182.905,4451.0
2019-12-06 09:40:00,213.14,213.37,212.8,213.29,11032.0,183.1112,183.3088,182.8191,183.2401,11032.0
2019-12-06 09:45:00,213.36,213.36,212.77,212.89,7663.0,183.3002,183.3002,182.7934,182.8965,7663.0
2019-12-06 09:50:00,212.83,213.07,212.59,212.95,2489.0,182.8449,183.0511,182.6387,182.948,2489.0
2019-12-06 09:55:00,212.9,212.96,212.55,212.96,4314.0,182.905,182.9566,182.6044,182.9566,4314.0
2019-12-06 10:00:00,212.84,212.99,212.66,212.98,8167.0,182.8535,182.9824,182.6989,182.9738,8167.0
2019-12-06 10:05:00,212.98,213.02,212.3,212.47,4522.0,182.9738,183.0081,182.3896,182.5356,4522.0
2019-12-06 10:10:00,212.47,212.47,212.26,212.34,3692.0,182.5356,182.5356,182.3552,182.4239,3692.0
2019-12-06 10:15:00,212.29,212.47,212.21,212.26,15852.0,182.381,182.5356,182.3123,182.3552,15852.0
2019-12-06 10:20:00,212.25,212.33,211.89,212.06,7317.0,182.3466,182.4153,182.0373,182.1834,7317.0
2019-12-06 10:25:00,212.02,212.46,212.02,212.42,10719.0,182.149,182.527,182.149,182.4927,10719.0
2019-12-06 10:30:00,212.42,212.57,212.28,212.53,7985.0,182.4927,182.6215,182.3724,182.5872,7985.0
2019-12-06 10:35:00,212.51,213.09,212.5,213.09,4947.0,182.57,183.0683,182.5614,183.0683,4947.0
2019-12-06 10:40:00,213.1,213.31,212.97,213.2,7526.0,183.0769,183.2573,182.9652,183.1628,7526.0
2019-12-06 10:45:00,213.12,213.17,212.91,212.92,9470.0,183.094,183.137,182.9136,182.9222,9470.0
2019-12-06 10:50:00,212.97,213.33,212.91,213.27,2842.0,182.9652,183.2745,182.9136,183.2229,2842.0
2019-12-06 10:55:00,213.23,213.41,212.98,213.06,9563.0,183.1886,183.3432,182.9738,183.0425,9563.0
2019-12-06 11:00:00,213.06,213.07,212.84,213.02,8375.0,183.0425,183.0511,182.8535,183.0081,8375.0
2019-12-06 11:05:00,213.02,213.02,212.6,212.63,13093.0,183.0081,183.0081,182.6473,182.6731,13093.0
2019-12-06 11:10:00,212.68,212.7,212.38,212.58,9016.0,182.716,182.7332,182.4583,182.6301,9016.0
2019-12-06 11:15:00,212.51,212.58,212.44,212.47,7650.0,182.57,182.6301,182.5099,182.5356,7650.0
2019-12-06 11:20:00,212.43,212.68,212.35,212.58,8496.0,182.5013,182.716,182.4325,182.6301,8496.0
2019-12-06 11:25:00,212.59,212.75,212.56,212.68,5577.0,182.6387,182.7762,182.6129,182.716,5577.0
2019-12-06 11:30:00,212.68,212.77,212.48,212.75,12387.0,182.716,182.7934,182.5442,182.7762,12387.0
2019-12-06 11:35:00,212.78,212.89,212.72,212.72,2660.0,182.802,182.8965,182.7504,182.7504,2660.0
2019-12-06 11:40:00,212.64,212.76,212.58,212.59,4209.0,182.6817,182.7848,182.6301,182.6387,4209.0
2019-12-06 11:45:00,212.54,212.54,212.35,212.41,3556.0,182.5958,182.5958,182.4325,182.4841,3556.0
2019-12-06 11:50:00,212.44,212.45,212.2,212.26,4150.0,182.5099,182.5184,182.3037,182.3552,4150.0
2019-12-06 11:55:00,212.27,212.28,211.94,211.95,4739.0,182.3638,182.3724,182.0803,182.0889,4739.0
2019-12-06 12:00:00,211.99,212.11,211.93,211.99,7203.0,182.1233,182.2263,182.0717,182.1233,7203.0
2019-12-06 12:05:00,211.94,212.04,211.93,212.0,5606.0,182.0803,182.1662,182.0717,182.1318,5606.0
2019-12-06 12:10:00,212.01,212.26,212.01,212.26,5761.0,182.1404,182.3552,182.1404,182.3552,5761.0
2019-12-06 12:15:00,212.26,212.46,212.26,212.37,7947.0,182.3552,182.527,182.3552,182.4497,7947.0
2019-12-06 12:20:00,212.34,212.4,212.3,212.31,8045.0,182.4239,182.4755,182.3896,182.3982,8045.0
2019-12-06 12:25:00,212.32,212.32,212.01,212.03,7649.0,182.4068,182.4068,182.1404,182.1576,7649.0
2019-12-06 12:30:00,212.03,212.27,211.98,212.22,13742.0,182.1576,182.3638,182.1147,182.3208,13742.0
2019-12-06 12:35:00,212.17,212.24,212.08,212.19,8793.0,182.2779,182.338,182.2006,182.2951,8793.0
2019-12-06 12:40:00,212.17,212.2,212.09,212.13,3039.0,182.2779,182.3037,182.2092,182.2435,3039.0
2019-12-06 12:45:00,212.16,212.44,212.13,212.39,4083.0,182.2693,182.5099,182.2435,182.4669,4083.0
2019-12-06 12:50:00,212.45,212.56,212.39,212.56,3305.0,182.5184,182.6129,182.4669,182.6129,3305.0
2019-12-06 12:55:00,212.56,212.62,212.39,212.45,5235.0,182.6129,182.6645,182.4669,182.5184,5235.0
2019-12-06 13:00:00,212.45,212.53,212.44,212.49,2583.0,182.5184,182.5872,182.5099,182.5528,2583.0
2019-12-06 13:05:00,212.47,212.47,212.39,212.44,2962.0,182.5356,182.5356,182.4669,182.5099,2962.0
2019-12-06 13:10:00,212.46,212.54,212.4,212.52,5664.0,182.527,182.5958,182.4755,182.5786,5664.0
2019-12-06 13:15:00,212.5,212.53,212.42,212.53,2400.0,182.5614,182.5872,182.4927,182.5872,2400.0
2019-12-06 13:20:00,212.46,212.51,212.42,212.46,3559.0,182.527,182.57,182.4927,182.527,3559.0
2019-12-06 13:25:00,212.46,212.48,212.32,212.32,4679.0,182.527,182.5442,182.4068,182.4068,4679.0
2019-12-06 13:30:00,212.31,212.31,212.19,212.23,2302.0,182.3982,182.3982,182.2951,182.3294,2302.0
2019-12-06 13:35:00,212.25,212.32,212.2,212.32,3061.0,182.3466,182.4068,182.3037,182.4068,3061.0
2019-12-06 13:40:00,212.29,212.43,212.27,212.32,4551.0,182.381,182.5013,182.3638,182.4068,4551.0
2019-12-06 13:45:00,212.31,212.34,212.25,212.25,8071.0,182.3982,182.4239,182.3466,182.3466,8071.0
2019-12-06 13:50:00,212.26,212.27,212.18,212.23,6548.0,182.3552,182.3638,182.2865,182.3294,6548.0
2019-12-06 13:55:00,212.22,212.29,212.19,212.25,5431.0,182.3208,182.381,182.2951,182.3466,5431.0
2019-12-06 14:00:00,212.25,212.3,212.22,212.29,2541.0,182.3466,182.3896,182.3208,182.381,2541.0
2019-12-06 14:05:00,212.29,212.39,212.24,212.26,6129.0,182.381,182.4669,182.338,182.3552,6129.0
2019-12-06 14:10:00,212.26,212.31,212.25,212.26,8830.0,182.3552,182.3982,182.3466,182.3552,8830.0
2019-12-06 14:15:00,212.28,212.28,212.13,212.14,5416.0,182.3724,182.3724,182.2435,182.2521,5416.0
2019-12-06 14:20:00,212.21,212.29,212.19,212.24,5300.0,182.3123,182.381,182.2951,182.338,5300.0
2019-12-06 14:25:00,212.23,212.31,212.17,212.22,10088.0,182.3294,182.3982,182.2779,182.3208,10088.0
2019-12-06 14:30:00,212.22,212.32,212.2,212.23,9651.0,182.3208,182.4068,182.3037,182.3294,9651.0
2019-12-06 14:35:00,212.22,212.3,212.22,212.27,4625.0,182.3208,182.3896,182.3208,182.3638,4625.0
2019-12-06 14:40:00,212.25,212.5,212.25,212.47,5129.0,182.3466,182.5614,182.3466,182.5356,5129.0
2019-12-06 14:45:00,212.5,212.61,212.45,212.57,5627.0,182.5614,182.6559,182.5184,182.6215,5627.0
2019-12-06 14:50:00,212.58,212.6,212.43,212.47,4417.0,182.6301,182.6473,182.5013,182.5356,4417.0
2019-12-06 14:55:00,212.42,212.52,212.42,212.48,5015.0,182.4927,182.5786,182.4927,182.5442,5015.0
2019-12-06 15:00:00,212.49,212.51,212.42,212.51,6025.0,182.5528,182.57,182.4927,182.57,6025.0
2019-12-06 15:05:00,212.51,212.64,212.43,212.61,5120.0,182.57,182.6817,182.5013,182.6559,5120.0
2019-12-06 15:10:00,212.6,212.65,212.45,212.49,7830.0,182.6473,182.6903,182.5184,182.5528,7830.0
2019-12-06 15:15:00,212.46,212.52,212.42,212.5,8489.0,182.527,182.5786,182.4927,182.5614,8489.0
2019-12-06 15:20:00,212.47,212.53,212.46,212.48,8197.0,182.5356,182.5872,182.527,182.5442,8197.0
2019-12-06 15:25:00,212.48,212.63,212.48,212.53,7846.0,182.5442,182.6731,182.5442,182.5872,7846.0
2019-12-06 15:30:00,212.51,212.63,212.46,212.53,9763.0,182.57,182.6731,182.527,182.5872,9763.0
2019-12-06 15:35:00,212.52,212.52,212.42,212.49,16197.0,182.5786,182.5786,182.4927,182.5528,16197.0
2019-12-06 15:40:00,212.5,212.57,212.47,212.51,15960.0,182.5614,182.6215,182.5356,182.57,15960.0
2019-12-06 15:45:00,212.51,212.52,212.1,212.22,15982.0,182.57,182.5786,182.2178,182.3208,15982.0
2019-12-06 15:50:00,212.23,212.39,212.2,212.22,23807.0,182.3294,182.4669,182.3037,182.3208,23807.0
2019-12-06 15:55:00,212.21,212.44,212.16,212.2,75224.0,182.3123,182.5099,182.2693,182.3037,75224.0
2019-12-09 09:30:00,212.06,212.72,211.83,212.72,27435.0,182.1834,182.7504,181.9858,182.7504,27435.0
2019-12-09 09:35:00,212.82,212.92,212.32,212.49,5754.0,182.8363,182.9222,182.4068,182.5528,5754.0
2019-12-09 09:40:00,212.36,212.89,212.3,212.67,5248.0,182.4411,182.8965,182.3896,182.7074,5248.0
2019-12-09 09:45:00,212.83,212.83,212.37,212.55,5172.0,182.8449,182.8449,182.4497,182.6044,5172.0
2019-12-09 09:50:00,212.76,212.87,212.54,212.87,2645.0,182.7848,182.8793,182.5958,182.8793,2645.0
2019-12-09 09:55:00,212.78,213.44,212.78,213.2,3972.0,182.802,183.369,182.802,183.1628,3972.0
2019-12-09 10:00:00,213.22,213.76,213.09,213.68,9224.0,183.18,183.6439,183.0683,183.5752,9224.0
2019-12-09 10:05:00,213.65,213.72,213.21,213.31,7286.0,183.5494,183.6095,183.1714,183.2573,7286.0
2019-12-09 10:10:00,213.28,213.38,212.99,213.0,17008.0,183.2315,183.3174,182.9824,182.991,17008.0
2019-12-09 10:15:00,213.0,213.39,212.92,213.39,8107.0,182.991,183.326,182.9222,183.326,8107.0
2019-12-09 10:20:00,213.5,213.51,212.99,213.14,3583.0,183.4205,183.4291,182.9824,183.1112,3583.0
2019-12-09 10:25:00,213.01,213.43,213.01,213.3,6039.0,182.9995,183.3604,182.9995,183.2487,6039.0
2019-12-09 10:30:00,213.37,213.56,213.25,213.5,3199.0,183.3088,183.4721,183.2057,183.4205,3199.0
2019-12-09 10:35:00,213.49,213.5,213.3,213.46,3797.0,183.4119,183.4205,183.2487,183.3861,3797.0
2019-12-09 10:40:00,213.45,213.69,213.33,213.6,4656.0,183.3776,183.5837,183.2745,183.5064,4656.0
2019-12-09 10:45:00,213.51,213.52,213.32,213.52,1401.0,183.4291,183.4377,183.2659,183.4377,1401.0
2019-12-09 10:50:00,213.59,213.64,213.47,213.5,2599.0,183.4978,183.5408,183.3947,183.4205,2599.0
2019-12-09 10:55:00,213.5,213.81,213.49,213.71,4983.0,183.4205,183.6868,183.4119,183.6009,4983.0
2019-12-09 11:00:00,213.75,213.8,213.47,213.56,6144.0,183.6353,183.6782,183.3947,183.4721,6144.0
2019-12-09 11:05:00,213.47,213.54,213.35,213.41,3693.0,183.3947,183.4549,183.2916,183.3432,3693.0
2019-12-09 11:10:00,213.46,213.46,213.23,213.23,5183.0,183.3861,183.3861,183.1886,183.1886,5183.0
2019-12-09 11:15:00,213.21,213.26,213.07,213.21,4100.0,183.1714,183.2143,183.0511,183.1714,4100.0
2019-12-09 11:20:00,213.16,213.29,213.09,213.15,7568.0,183.1284,183.2401,183.0683,183.1198,7568.0
2019-12-09 11:25:00,213.07,213.49,213.06,213.39,8111.0,183.0511,183.4119,183.0425,183.326,8111.0
2019-12-09 11:30:00,213.33,213.33,213.21,213.3,1603.0,183.2745,183.2745,183.1714,183.2487,1603.0
2019-12-09 11:35:00,213.39,213.58,213.36,213.58,4635.0,183.326,183.4892,183.3002,183.4892,4635.0
2019-12-09 11:40:00,213.53,213.54,213.39,213.46,6600.0,183.4463,183.4549,183.326,183.3861,6600.0
2019-12-09 11:45:00,213.43,213.74,213.43,213.71,3834.0,183.3604,183.6267,183.3604,183.6009,3834.0
2019-12-09 11:50:00,213.73,213.77,213.6,213.7,5377.0,183.6181,183.6525,183.5064,183.5923,5377.0
2019-12-09 11:55:00,213.75,213.87,213.69,213.75,2450.0,183.6353,183.7384,183.5837,183.6353,2450.0
2019-12-09 12:00:00,213.71,213.77,213.67,213.73,2040.0,183.6009,183.6525,183.5666,183.6181,2040.0
2019-12-09 12:05:00,213.76,213.9,213.76,213.9,3903.0,183.6439,183.7642,183.6439,183.7642,3903.0
2019-12-09 12:10:00,213.93,213.94,213.86,213.93,2955.0,183.7899,183.7985,183.7298,183.7899,2955.0
2019-12-09 12:15:00,213.88,213.99,213.86,213.87,3898.0,183.747,183.8415,183.7298,183.7384,3898.0
2019-12-09 12:20:00,213.85,213.86,213.72,213.84,3624.0,183.7212,183.7298,183.6095,183.7126,3624.0
2019-12-09 12:25:00,213.88,213.89,213.82,213.84,2350.0,183.747,183.7556,183.6954,183.7126,2350.0
2019-12-09 12:30:00,213.84,213.85,213.69,213.75,3781.0,183.7126,183.7212,183.5837,183.6353,3781.0
2019-12-09 12:35:00,213.75,213.85,213.69,213.71,5084.0,183.6353,183.7212,183.5837,183.6009,5084.0
2019-12-09 12:40:00,213.73,213.8,213.47,213.5,3423.0,183.6181,183.6782,183.3947,183.4205,3423.0
2019-12-09 12:45:00,213.5,213.63,213.46,213.56,7524.0,183.4205,183.5322,183.3861,183.4721,7524.0
2019-12-09 12:50:00,213.55,213.55,213.47,213.5,1400.0,183.4635,183.4635,183.3947,183.4205,1400.0
2019-12-09 12:55:00,213.51,213.57,213.31,213.35,2810.0,183.4291,183.4806,183.2573,183.2916,2810.0
2019-12-09 13:00:00,213.37,213.41,213.25,213.35,2902.0,183.3088,183.3432,183.2057,183.2916,2902.0
2019-12-09 13:05:00,213.34,213.34,213.13,213.25,2110.0,183.2831,183.2831,183.1026,183.2057,2110.0
2019-12-09 13:10:00,213.22,213.33,213.14,213.24,2235.0,183.18,183.2745,183.1112,183.1971,2235.0
2019-12-09 13:15:00,213.26,213.26,213.08,213.14,2670.0,183.2143,183.2143,183.0597,183.1112,2670.0
2019-12-09 13:20:00,213.09,213.11,212.89,212.96,3286.0,183.0683,183.0855,182.8965,182.9566,3286.0
2019-12-09 13:25:00,212.96,213.0,212.86,212.95,2308.0,182.9566,182.991,182.8707,182.948,2308.0
2019-12-09 13:30:00,212.89,212.99,212.81,212.91,2020.0,182.8965,182.9824,182.8277,182.9136,2020.0
2019-12-09 13:35:00,212.86,212.9,212.81,212.81,1310.0,182.8707,182.905,182.8277,182.8277,1310.0
2019-12-09 13:40:00,212.98,213.12,212.98,213.03,2191.0,182.9738,183.094,182.9738,183.0167,2191.0
2019-12-09 13:45:00,213.09,213.14,213.03,213.05,2000.0,183.0683,183.1112,183.0167,183.0339,2000.0
2019-12-09 13:50:00,213.08,213.08,212.97,213.04,5324.0,183.0597,183.0597,182.9652,183.0253,5324.0
2019-12-09 13:55:00,213.01,213.06,212.89,213.04,4626.0,182.9995,183.0425,182.8965,183.0253,4626.0
2019-12-09 14:00:00,213.07,213.1,213.0,213.09,2854.0,183.0511,183.0769,182.991,183.0683,2854.0
2019-12-09 14:05:00,213.13,213.16,212.85,212.91,2950.0,183.1026,183.1284,182.8621,182.9136,2950.0
2019-12-09 14:10:00,212.89,212.92,212.76,212.81,6422.0,182.8965,182.9222,182.7848,182.8277,6422.0
2019-12-09 14:15:00,212.82,212.84,212.73,212.84,3300.0,182.8363,182.8535,182.759,182.8535,3300.0
2019-12-09 14:20:00,212.83,212.89,212.69,212.72,9932.0,182.8449,182.8965,182.7246,182.7504,9932.0
2019-12-09 14:25:00,212.74,212.84,212.71,212.75,5423.0,182.7676,182.8535,182.7418,182.7762,5423.0
2019-12-09 14:30:00,212.75,212.83,212.69,212.77,5765.0,182.7762,182.8449,182.7246,182.7934,5765.0
2019-12-09 14:35:00,212.75,212.84,212.72,212.8,2866.0,182.7762,182.8535,182.7504,182.8191,2866.0
2019-12-09 14:40:00,212.76,212.89,212.75,212.78,5376.0,182.7848,182.8965,182.7762,182.802,5376.0
2019-12-09 14:45:00,212.77,212.87,212.76,212.8,3492.0,182.7934,182.8793,182.7848,182.8191,3492.0
2019-12-09 14:50:00,212.78,212.86,212.71,212.83,3803.0,182.802,182.8707,182.7418,182.8449,3803.0
2019-12-09 14:55:00,212.83,212.93,212.78,212.8,7728.0,182.8449,182.9308,182.802,182.8191,7728.0
2019-12-09 15:00:00,212.82,212.84,212.76,212.84,4438.0,182.8363,182.8535,182.7848,182.8535,4438.0
2019-12-09 15:05:00,212.81,212.89,212.77,212.86,7132.0,182.8277,182.8965,182.7934,182.8707,7132.0
2019-12-09 15:10:00,212.87,212.99,212.78,212.96,6300.0,182.8793,182.9824,182.802,182.9566,6300.0
2019-12-09 15:15:00,212.97,213.07,212.9,213.04,8439.0,182.9652,183.0511,182.905,183.0253,8439.0
2019-12-09 15:20:00,213.06,213.1,212.93,212.95,4480.0,183.0425,183.0769,182.9308,182.948,4480.0
2019-12-09 15:25:00,212.95,212.95,212.88,212.95,2400.0,182.948,182.948,182.8879,182.948,2400.0
2019-12-09 15:30:00,212.94,212.96,212.73,212.83,3706.0,182.9394,182.9566,182.759,182.8449,3706.0
2019-12-09 15:35:00,212.81,212.82,212.66,212.66,4808.0,182.8277,182.8363,182.6989,182.6989,4808.0
2019-12-09 15:40:00,212.65,212.67,212.57,212.65,5558.0,182.6903,182.7074,182.6215,182.6903,5558.0
2019-12-09 15:45:00,212.66,212.96,212.58,212.95,6727.0,182.6989,182.9566,182.6301,182.948,6727.0
2019-12-09 15:50:00,212.94,212.94,212.61,212.87,10535.0,182.9394,182.9394,182.6559,182.8793,10535.0
2019-12-09 15:55:00,212.9,212.9,212.52,212.6,46756.0,182.905,182.905,182.5786,182.6473,46756.0
2019-12-10 09:30:00,213.35,213.76,212.96,213.76,30436.0,183.2916,183.6439,182.9566,183.6439,30436.0
2019-12-10 09:35:00,213.88,214.08,213.47,213.69,5601.0,183.747,183.9188,183.3947,183.5837,5601.0
2019-12-10 09:40:00,213.84,213.87,213.4,213.49,31307.0,183.7126,183.7384,183.3346,183.4119,31307.0
2019-12-10 09:45:00,213.43,213.43,212.51,212.53,25572.0,183.3604,183.3604,182.57,182.5872,25572.0
2019-12-10 09:50:00,212.62,212.89,212.17,212.3,7937.0,182.6645,182.8965,182.2779,182.3896,7937.0
2019-12-10 09:55:00,212.11,212.28,211.46,211.71,12891.0,182.2263,182.3724,181.6679,181.8827,12891.0
2019-12-10 10:00:00,212.0,212.0,211.36,211.62,9294.0,182.1318,182.1318,181.582,181.8054,9294.0
2019-12-10 10:05:00,211.61,211.97,211.61,211.73,9616.0,181.7968,182.1061,181.7968,181.8999,9616.0
2019-12-10 10:10:00,211.76,211.92,211.48,211.49,6482.0,181.9257,182.0631,181.6851,181.6937,6482.0
2019-12-10 10:15:00,211.43,211.59,211.05,211.26,6854.0,181.6421,181.7796,181.3157,181.4961,6854.0
2019-12-10 10:20:00,211.13,211.13,210.4,210.83,12769.0,181.3844,181.3844,180.7573,181.1267,12769.0
2019-12-10 10:25:00,210.68,210.96,210.55,210.56,3325.0,180.9978,181.2384,180.8861,180.8947,3325.0
2019-12-10 10:30:00,210.73,210.74,210.22,210.22,9195.0,181.0408,181.0494,180.6026,180.6026,9195.0
2019-12-10 10:35:00,210.33,210.42,209.87,210.21,15078.0,180.6971,180.7744,180.3019,180.594,15078.0
2019-12-10 10:40:00,210.14,210.25,209.19,209.62,30255.0,180.5339,180.6284,179.7177,180.0872,30255.0
2019-12-10 10:45:00,209.55,210.08,209.52,209.93,13255.0,180.027,180.4823,180.0012,180.3535,13255.0
2019-12-10 10:50:00,209.8,209.92,209.65,209.84,9759.0,180.2418,180.3449,180.1129,180.2762,9759.0
2019-12-10 10:55:00,209.93,209.93,209.28,209.51,6283.0,180.3535,180.3535,179.7951,179.9927,6283.0
2019-12-10 11:00:00,209.48,209.76,209.45,209.45,14140.0,179.9669,180.2074,179.9411,179.9411,14140.0
2019-12-10 11:05:00,209.5,209.6,209.3,209.38,9705.0,179.9841,180.07,179.8122,179.881,9705.0
2019-12-10 11:10:00,209.36,209.6,209.35,209.54,9621.0,179.8638,180.07,179.8552,180.0184,9621.0
2019-12-10 11:15:00,209.46,209.65,209.43,209.51,11098.0,179.9497,180.1129,179.9239,179.9927,11098.0
2019-12-10 11:20:00,209.53,209.62,209.44,209.6,10042.0,180.0098,180.0872,179.9325,180.07,10042.0
2019-12-10 11:25:00,209.57,210.5,209.56,210.4,22515.0,180.0442,180.8432,180.0356,180.7573,22515.0
2019-12-10 11:30:00,210.46,210.47,209.87,209.87,20559.0,180.8088,180.8174,180.3019,180.3019,20559.0
2019-12-10 11:35:00,209.88,210.07,209.8,210.0,6709.0,180.3105,180.4738,180.2418,180.4136,6709.0
2019-12-10 11:40:00,209.99,210.12,209.85,209.88,5411.0,180.405,180.5167,180.2848,180.3105,5411.0
2019-12-10 11:45:00,210.0,210.0,209.82,209.82,3506.0,180.4136,180.4136,180.259,180.259,3506.0
2019-12-10 11:50:00,209.83,210.03,209.82,209.9,7025.0,180.2676,180.4394,180.259,180.3277,7025.0
2019-12-10 11:55:00,209.97,210.0,209.77,209.99,7222.0,180.3878,180.4136,180.216,180.405,7222.0
2019-12-10 12:00:00,210.0,210.01,209.84,210.01,7303.0,180.4136,180.4222,180.2762,180.4222,7303.0
2019-12-10 12:05:00,210.01,210.05,209.95,210.0,12884.0,180.4222,180.4566,180.3707,180.4136,12884.0
2019-12-10 12:10:00,209.99,210.03,209.95,209.99,12432.0,180.405,180.4394,180.3707,180.405,12432.0
2019-12-10 12:15:00,209.99,210.02,209.97,209.97,5334.0,180.405,180.4308,180.3878,180.3878,5334.0
2019-12-10 12:20:00,209.95,210.04,209.86,210.01,13503.0,180.3707,180.448,180.2933,180.4222,13503.0
2019-12-10 12:25:00,209.95,210.03,209.93,210.0,3331.0,180.3707,180.4394,180.3535,180.4136,3331.0
2019-12-10 12:30:00,209.99,210.28,209.98,210.16,8953.0,180.405,180.6542,180.3964,180.5511,8953.0
2019-12-10 12:35:00,210.19,210.19,209.98,210.07,4073.0,180.5768,180.5768,180.3964,180.4738,4073.0
2019-12-10 12:40:00,210.09,210.1,209.86,209.87,3200.0,180.4909,180.4995,180.2933,180.3019,3200.0
2019-12-10 12:45:00,209.9,210.05,209.83,210.01,3385.0,180.3277,180.4566,180.2676,180.4222,3385.0
2019-12-10 12:50:00,210.0,210.06,209.81,209.91,3579.0,180.4136,180.4652,180.2504,180.3363,3579.0
2019-12-10 12:55:00,209.87,210.02,209.87,209.98,9823.0,180.3019,180.4308,180.3019,180.3964,9823.0
2019-12-10 13:00:00,210.0,210.02,209.93,209.93,5645.0,180.4136,180.4308,180.3535,180.3535,5645.0
2019-12-10 13:05:00,209.97,210.02,209.51,209.51,9349.0,180.3878,180.4308,179.9927,179.9927,9349.0
2019-12-10 13:10:00,209.54,210.0,209.54,209.97,2217.0,180.0184,180.4136,180.0184,180.3878,2217.0
2019-12-10 13:15:00,209.94,210.1,209.93,210.01,5321.0,180.3621,180.4995,180.3535,180.4222,5321.0
2019-12-10 13:20:00,209.98,210.03,209.89,209.99,4098.0,180.3964,180.4394,180.3191,180.405,4098.0
2019-12-10 13:25:00,210.0,210.05,209.99,210.01,3900.0,180.4136,180.4566,180.405,180.4222,3900.0
2019-12-10 13:30:00,210.0,210.04,209.9,210.0,5257.0,180.4136,180.448,180.3277,180.4136,5257.0
2019-12-10 13:35:00,210.0,210.34,209.97,210.34,4282.0,180.4136,180.7057,180.3878,180.7057,4282.0
2019-12-10 13:40:00,210.31,210.46,210.14,210.46,4365.0,180.6799,180.8088,180.5339,180.8088,4365.0
2019-12-10 13:45:00,210.5,210.51,210.38,210.47,5883.0,180.8432,180.8518,180.7401,180.8174,5883.0
2019-12-10 13:50:00,210.43,210.49,210.2,210.25,2345.0,180.783,180.8346,180.5854,180.6284,2345.0
2019-12-10 13:55:00,210.3,210.3,210.09,210.17,3927.0,180.6714,180.6714,180.4909,180.5597,3927.0
2019-12-10 14:00:00,210.18,210.29,210.16,210.16,5849.0,180.5683,180.6628,180.5511,180.5511,5849.0
2019-12-10 14:05:00,210.19,210.22,210.14,210.17,4788.0,180.5768,180.6026,180.5339,180.5597,4788.0
2019-12-10 14:10:00,210.15,210.21,210.09,210.09,4702.0,180.5425,180.594,180.4909,180.4909,4702.0
2019-12-10 14:15:00,210.13,210.25,210.1,210.18,4221.0,180.5253,180.6284,180.4995,180.5683,4221.0
2019-12-10 14:20:00,210.19,210.28,210.14,210.19,8431.0,180.5768,180.6542,180.5339,180.5768,8431.0
2019-12-10 14:25:00,210.19,210.22,210.14,210.2,9343.0,180.5768,180.6026,180.5339,180.5854,9343.0
2019-12-10 14:30:00,210.2,210.45,210.16,210.36,9371.0,180.5854,180.8002,180.5511,180.7229,9371.0
2019-12-10 14:35:00,210.36,210.36,210.0,210.2,11403.0,180.7229,180.7229,180.4136,180.5854,11403.0
2019-12-10 14:40:00,210.15,210.43,210.1,210.36,5400.0,180.5425,180.783,180.4995,180.7229,5400.0
2019-12-10 14:45:00,210.41,210.41,210.26,210.41,4432.0,180.7659,180.7659,180.637,180.7659,4432.0
2019-12-10 14:50:00,210.36,210.42,210.26,210.42,3197.0,180.7229,180.7744,180.637,180.7744,3197.0
2019-12-10 14:55:00,210.41,210.58,210.39,210.51,3316.0,180.7659,180.9119,180.7487,180.8518,3316.0
2019-12-10 15:00:00,210.54,210.59,210.33,210.4,6202.0,180.8775,180.9205,180.6971,180.7573,6202.0
2019-12-10 15:05:00,210.4,210.45,210.2,210.3,11758.0,180.7573,180.8002,180.5854,180.6714,11758.0
2019-12-10 15:10:00,210.3,210.34,210.02,210.28,13407.0,180.6714,180.7057,180.4308,180.6542,13407.0
2019-12-10 15:15:00,210.28,210.3,210.24,210.27,6184.0,180.6542,180.6714,180.6198,180.6456,6184.0
2019-12-10 15:20:00,210.2,210.31,210.2,210.29,4682.0,180.5854,180.6799,180.5854,180.6628,4682.0
2019-12-10 15:25:00,210.3,210.31,210.21,210.21,5204.0,180.6714,180.6799,180.594,180.594,5204.0
2019-12-10 15:30:00,210.21,210.21,209.88,209.89,21789.0,180.594,180.594,180.3105,180.3191,21789.0
2019-12-10 15:35:00,209.84,210.01,209.76,209.97,9789.0,180.2762,180.4222,180.2074,180.3878,9789.0
2019-12-10 15:40:00,209.96,210.03,209.94,210.0,10491.0,180.3793,180.4394,180.3621,180.4136,10491.0
2019-12-10 15:45:00,209.99,210.01,209.98,210.0,26608.0,180.405,180.4222,180.3964,180.4136,26608.0
2019-12-10 15:50:00,210.0,210.16,209.92,210.15,35027.0,180.4136,180.5511,180.3449,180.5425,35027.0
2019-12-10 15:55:00,210.12,210.28,209.94,209.98,80066.0,180.5167,180.6542,180.3621,180.3964,80066.0
2019-12-11 09:30:00,210.67,210.85,210.02,210.34,37111.0,180.9892,181.1439,180.4308,180.7057,37111.0
2019-12-11 09:35:00,210.23,210.32,210.08,210.31,21812.0,180.6112,180.6885,180.4823,180.6799,21812.0
2019-12-11 09:40:00,210.31,211.46,210.19,211.45,18425.0,180.6799,181.6679,180.5768,181.6593,18425.0
2019-12-11 09:45:00,211.43,211.45,210.93,211.26,12613.0,181.6421,181.6593,181.2126,181.4961,12613.0
2019-12-11 09:50:00,211.35,211.51,210.86,211.45,15421.0,181.5734,181.7109,181.1525,181.6593,15421.0
2019-12-11 09:55:00,211.5,211.85,211.42,211.56,17951.0,181.7023,182.003,181.6336,181.7538,17951.0
2019-12-11 10:00:00,211.47,211.87,211.16,211.87,11316.0,181.6765,182.0202,181.4102,182.0202,11316.0
2019-12-11 10:05:00,211.79,211.88,211.38,211.44,8180.0,181.9514,182.0287,181.5992,181.6507,8180.0
2019-12-11 10:10:00,211.51,211.74,211.37,211.58,5692.0,181.7109,181.9085,181.5906,181.771,5692.0
2019-12-11 10:15:00,211.63,211.8,211.38,211.8,10086.0,181.814,181.96,181.5992,181.96,10086.0
2019-12-11 10:20:00,211.8,211.94,211.7,211.78,6979.0,181.96,182.0803,181.8741,181.9428,6979.0
2019-12-11 10:25:00,211.84,211.98,211.67,211.76,5241.0,181.9944,182.1147,181.8483,181.9257,5241.0
2019-12-11 10:30:00,211.76,211.77,211.5,211.59,5425.0,181.9257,181.9342,181.7023,181.7796,5425.0
2019-12-11 10:35:00,211.58,211.71,211.3,211.61,3015.0,181.771,181.8827,181.5305,181.7968,3015.0
2019-12-11 10:40:00,211.71,211.82,211.67,211.74,9872.0,181.8827,181.9772,181.8483,181.9085,9872.0
2019-12-11 10:45:00,211.76,212.26,211.76,212.1,19450.0,181.9257,182.3552,181.9257,182.2178,19450.0
2019-12-11 10:50:00,212.22,212.3,212.11,212.24,3502.0,182.3208,182.3896,182.2263,182.338,3502.0
2019-12-11 10:55:00,212.24,212.27,211.92,211.92,8975.0,182.338,182.3638,182.0631,182.0631,8975.0
2019-12-11 11:00:00,211.89,212.03,211.89,211.95,9068.0,182.0373,182.1576,182.0373,182.0889,9068.0
2019-12-11 11:05:00,211.97,212.05,211.91,211.98,5250.0,182.1061,182.1748,182.0545,182.1147,5250.0
2019-12-11 11:10:00,211.99,212.07,211.89,211.99,6366.0,182.1233,182.192,182.0373,182.1233,6366.0
2019-12-11 11:15:00,212.01,212.08,211.85,211.9,2925.0,182.1404,182.2006,182.003,182.0459,2925.0
2019-12-11 11:20:00,211.88,211.91,211.73,211.77,5261.0,182.0287,182.0545,181.8999,181.9342,5261.0
2019-12-11 11:25:00,211.78,211.96,211.69,211.73,3041.0,181.9428,182.0975,181.8655,181.8999,3041.0
2019-12-11 11:30:00,211.71,211.94,211.71,211.89,3190.0,181.8827,182.0803,181.8827,182.0373,3190.0
2019-12-11 11:35:00,211.93,212.0,211.82,211.98,5116.0,182.0717,182.1318,181.9772,182.1147,5116.0
2019-12-11 11:40:00,211.95,212.06,211.73,211.76,5953.0,182.0889,182.1834,181.8999,181.9257,5953.0
2019-12-11 11:45:00,211.81,211.94,211.74,211.78,13188.0,181.9686,182.0803,181.9085,181.9428,13188.0
2019-12-11 11:50:00,211.83,211.86,211.56,211.65,7737.0,181.9858,182.0116,181.7538,181.8312,7737.0
2019-12-11 11:55:00,211.65,211.65,210.65,210.97,6950.0,181.8312,181.8312,180.972,181.247,6950.0
2019-12-11 12:00:00,210.97,210.97,210.6,210.9,5625.0,181.247,181.247,180.9291,181.1868,5625.0
2019-12-11 12:05:00,210.89,210.94,210.78,210.78,2635.0,181.1782,181.2212,181.0837,181.0837,2635.0
2019-12-11 12:10:00,210.84,210.84,210.54,210.58,3179.0,181.1353,181.1353,180.8775,180.9119,3179.0
2019-12-11 12:15:00,210.61,210.84,210.58,210.78,3449.0,180.9377,181.1353,180.9119,181.0837,3449.0
2019-12-11 12:20:00,210.74,210.79,210.7,210.7,1500.0,181.0494,181.0923,181.015,181.015,1500.0
2019-12-11 12:25:00,210.67,210.67,210.37,210.59,6347.0,180.9892,180.9892,180.7315,180.9205,6347.0
2019-12-11 12:30:00,210.54,210.54,210.45,210.53,1859.0,180.8775,180.8775,180.8002,180.8689,1859.0
2019-12-11 12:35:00,210.45,210.51,210.4,210.48,4072.0,180.8002,180.8518,180.7573,180.826,4072.0
2019-12-11 12:40:00,210.52,210.6,210.35,210.4,8935.0,180.8604,180.9291,180.7143,180.7573,8935.0
2019-12-11 12:45:00,210.34,210.64,210.34,210.64,4626.0,180.7057,180.9634,180.7057,180.9634,4626.0
2019-12-11 12:50:00,210.63,210.64,210.33,210.33,4333.0,180.9549,180.9634,180.6971,180.6971,4333.0
2019-12-11 12:55:00,210.23,210.41,210.0,210.4,7457.0,180.6112,180.7659,180.4136,180.7573,7457.0
2019-12-11 13:00:00,210.36,210.54,210.34,210.37,3052.0,180.7229,180.8775,180.7057,180.7315,3052.0
2019-12-11 13:05:00,210.42,210.42,210.19,210.19,3286.0,180.7744,180.7744,180.5768,180.5768,3286.0
2019-12-11 13:10:00,210.14,210.35,210.05,210.35,2444.0,180.5339,180.7143,180.4566,180.7143,2444.0
2019-12-11 13:15:00,210.37,210.44,210.27,210.36,1209.0,180.7315,180.7916,180.6456,180.7229,1209.0
2019-12-11 13:20:00,210.41,210.41,210.01,210.18,4109.0,180.7659,180.7659,180.4222,180.5683,4109.0
2019-12-11 13:25:00,210.1,210.32,210.07,210.2,5981.0,180.4995,180.6885,180.4738,180.5854,5981.0
2019-12-11 13:30:00,210.17,210.61,210.12,210.61,5174.0,180.5597,180.9377,180.5167,180.9377,5174.0
2019-12-11 13:35:00,210.64,210.76,210.41,210.58,10284.0,180.9634,181.0665,180.7659,180.9119,10284.0
2019-12-11 13:40:00,210.63,210.76,210.6,210.66,5079.0,180.9549,181.0665,180.9291,180.9806,5079.0
2019-12-11 13:45:00,210.65,210.82,210.57,210.82,3067.0,180.972,181.1181,180.9033,181.1181,3067.0
2019-12-11 13:50:00,210.74,210.86,210.68,210.69,4162.0,181.0494,181.1525,180.9978,181.0064,4162.0
2019-12-11 13:55:00,210.66,210.95,210.6,210.88,20873.0,180.9806,181.2298,180.9291,181.1696,20873.0
2019-12-11 14:00:00,210.81,210.89,210.35,210.89,4839.0,181.1095,181.1782,180.7143,181.1782,4839.0
2019-12-11 14:05:00,210.95,211.06,210.69,210.86,5707.0,181.2298,181.3243,181.0064,181.1525,5707.0
2019-12-11 14:10:00,210.79,211.01,210.77,210.82,11309.0,181.0923,181.2813,181.0751,181.1181,11309.0
2019-12-11 14:15:00,210.84,210.96,210.74,210.77,61270.0,181.1353,181.2384,181.0494,181.0751,61270.0
2019-12-11 14:20:00,210.73,211.09,210.72,210.96,5473.0,181.0408,181.3501,181.0322,181.2384,5473.0
2019-12-11 14:25:00,210.83,210.94,210.71,210.91,4768.0,181.1267,181.2212,181.0236,181.1954,4768.0
2019-12-11 14:30:00,210.95,210.99,210.69,210.69,2899.0,181.2298,181.2641,181.0064,181.0064,2899.0
2019-12-11 14:35:00,210.82,210.95,210.75,210.84,4037.0,181.1181,181.2298,181.058,181.1353,4037.0
2019-12-11 14:40:00,210.83,211.22,210.83,211.08,4671.0,181.1267,181.4617,181.1267,181.3415,4671.0
2019-12-11 14:45:00,211.16,211.6,210.98,211.6,16763.0,181.4102,181.7882,181.2555,181.7882,16763.0
2019-12-11 14:50:00,211.58,211.63,211.39,211.63,4375.0,181.771,181.814,181.6078,181.814,4375.0
2019-12-11 14:55:00,211.63,211.69,211.47,211.55,8318.0,181.814,181.8655,181.6765,181.7452,8318.0
2019-12-11 15:00:00,211.52,211.52,211.2,211.3,5611.0,181.7195,181.7195,181.4446,181.5305,5611.0
2019-12-11 15:05:00,211.3,211.54,211.3,211.49,6547.0,181.5305,181.7367,181.5305,181.6937,6547.0
2019-12-11 15:10:00,211.47,211.47,211.03,211.03,5517.0,181.6765,181.6765,181.2985,181.2985,5517.0
2019-12-11 15:15:00,211.04,211.08,210.81,210.96,8388.0,181.3071,181.3415,181.1095,181.2384,8388.0
2019-12-11 15:20:00,210.93,211.08,210.91,210.92,4927.0,181.2126,181.3415,181.1954,181.204,4927.0
2019-12-11 15:25:00,210.93,211.01,210.81,210.9,8790.0,181.2126,181.2813,181.1095,181.1868,8790.0
2019-12-11 15:30:00,210.86,211.09,210.78,211.07,9698.0,181.1525,181.3501,181.0837,181.3329,9698.0
2019-12-11 15:35:00,211.08,211.1,210.84,210.9,8956.0,181.3415,181.3586,181.1353,181.1868,8956.0
2019-12-11 15:40:00,210.88,210.89,210.74,210.79,12538.0,181.1696,181.1782,181.0494,181.0923,12538.0
2019-12-11 15:45:00,210.76,211.0,210.71,210.9,26823.0,181.0665,181.2727,181.0236,181.1868,26823.0
2019-12-11 15:50:00,210.92,211.88,210.91,211.88,47338.0,181.204,182.0287,181.1954,182.0287,47338.0
2019-12-11 15:55:00,211.8,211.8,211.46,211.47,76348.0,181.96,181.96,181.6679,181.6765,76348.0
2019-12-12 09:30:00,211.65,211.86,211.18,211.18,16367.0,181.8312,182.0116,181.4274,181.4274,16367.0
2019-12-12 09:35:00,211.2,211.84,211.2,211.57,14906.0,181.4446,181.9944,181.4446,181.7624,14906.0
2019-12-12 09:40:00,211.4,211.76,211.24,211.3,9760.0,181.6164,181.9257,181.4789,181.5305,9760.0
2019-12-12 09:45:00,211.34,211.35,210.66,210.81,7096.0,181.5648,181.5734,180.9806,181.1095,7096.0
2019-12-12 09:50:00,210.78,211.11,210.67,210.72,7217.0,181.0837,181.3672,180.9892,181.0322,7217.0
2019-12-12 09:55:00,210.76,210.95,210.51,210.82,16319.0,181.0665,181.2298,180.8518,181.1181,16319.0
2019-12-12 10:00:00,210.91,211.13,210.53,210.53,7155.0,181.1954,181.3844,180.8689,180.8689,7155.0
2019-12-12 10:05:00,210.51,210.61,209.88,209.88,12353.0,180.8518,180.9377,180.3105,180.3105,12353.0
2019-12-12 10:10:00,209.98,210.22,209.64,210.0,13465.0,180.3964,180.6026,180.1043,180.4136,13465.0
2019-12-12 10:15:00,210.0,210.0,209.76,209.82,8046.0,180.4136,180.4136,180.2074,180.259,8046.0
2019-12-12 10:20:00,209.85,210.49,209.84,210.47,22063.0,180.2848,180.8346,180.2762,180.8174,22063.0
2019-12-12 10:25:00,210.38,210.41,209.92,210.07,6816.0,180.7401,180.7659,180.3449,180.4738,6816.0
2019-12-12 10:30:00,210.05,210.31,209.82,210.28,12717.0,180.4566,180.6799,180.259,180.6542,12717.0
2019-12-12 10:35:00,210.47,210.7,209.93,210.27,14170.0,180.8174,181.015,180.3535,180.6456,14170.0
2019-12-12 10:40:00,210.23,210.23,209.73,209.77,7018.0,180.6112,180.6112,180.1817,180.216,7018.0
2019-12-12 10:45:00,209.79,209.93,209.21,209.27,10216.0,180.2332,180.3535,179.7349,179.7865,10216.0
2019-12-12 10:50:00,209.3,210.17,209.3,210.17,22264.0,179.8122,180.5597,179.8122,180.5597,22264.0
2019-12-12 10:55:00,210.17,210.22,209.81,209.95,13620.0,180.5597,180.6026,180.2504,180.3707,13620.0
2019-12-12 11:00:00,209.98,210.29,209.9,210.01,15253.0,180.3964,180.6628,180.3277,180.4222,15253.0
2019-12-12 11:05:00,209.9,210.39,209.9,210.2,10605.0,180.3277,180.7487,180.3277,180.5854,10605.0
2019-12-12 11:10:00,210.2,210.44,209.68,209.84,5896.0,180.5854,180.7916,180.1387,180.2762,5896.0
2019-12-12 11:15:00,209.84,209.84,209.33,209.45,6959.0,180.2762,180.2762,179.838,179.9411,6959.0
2019-12-12 11:20:00,209.42,209.43,209.06,209.12,7223.0,179.9153,179.9239,179.6061,179.6576,7223.0
2019-12-12 11:25:00,209.05,209.4,209.0,209.38,7942.0,179.5975,179.8981,179.5545,179.881,7942.0
2019-12-12 11:30:00,209.51,209.58,209.41,209.51,9242.0,179.9927,180.0528,179.9067,179.9927,9242.0
2019-12-12 11:35:00,209.49,209.5,209.15,209.38,10933.0,179.9755,179.9841,179.6834,179.881,10933.0
2019-12-12 11:40:00,209.37,209.41,209.19,209.3,6588.0,179.8724,179.9067,179.7177,179.8122,6588.0
2019-12-12 11:45:00,209.27,209.46,209.25,209.27,3305.0,179.7865,179.9497,179.7693,179.7865,3305.0
2019-12-12 11:50:00,209.26,209.32,209.18,209.19,8971.0,179.7779,179.8294,179.7091,179.7177,8971.0
2019-12-12 11:55:00,209.14,209.45,209.0,209.26,21217.0,179.6748,179.9411,179.5545,179.7779,21217.0
2019-12-12 12:00:00,209.28,209.28,208.92,208.97,7271.0,179.7951,179.7951,179.4858,179.5287,7271.0
2019-12-12 12:05:00,208.94,209.21,208.94,209.13,10008.0,179.503,179.7349,179.503,179.6662,10008.0
2019-12-12 12:10:00,209.2,209.21,208.92,208.93,4400.0,179.7263,179.7349,179.4858,179.4944,4400.0
2019-12-12 12:15:00,208.95,209.03,208.68,208.74,4412.0,179.5115,179.5803,179.2796,179.3311,4412.0
2019-12-12 12:20:00,208.78,208.9,208.61,208.76,5973.0,179.3655,179.4686,179.2195,179.3483,5973.0
2019-12-12 12:25:00,208.8,208.96,208.64,208.91,23003.0,179.3827,179.5201,179.2452,179.4772,23003.0
2019-12-12 12:30:00,208.92,209.33,208.9,209.24,24416.0,179.4858,179.838,179.4686,179.7607,24416.0
2019-12-12 12:35:00,209.21,209.21,208.97,209.05,24231.0,179.7349,179.7349,179.5287,179.5975,24231.0
2019-12-12 12:40:00,209.03,209.11,208.95,208.97,8116.0,179.5803,179.649,179.5115,179.5287,8116.0
2019-12-12 12:45:00,209.04,209.13,208.95,208.98,8323.0,179.5889,179.6662,179.5115,179.5373,8323.0
2019-12-12 12:50:00,209.04,209.16,209.01,209.16,3998.0,179.5889,179.692,179.5631,179.692,3998.0
2019-12-12 12:55:00,209.16,209.16,208.99,208.99,7612.0,179.692,179.692,179.5459,179.5459,7612.0
2019-12-12 13:00:00,208.99,209.29,208.96,209.28,5655.0,179.5459,179.8036,179.5201,179.7951,5655.0
2019-12-12 13:05:00,209.28,209.36,209.08,209.13,7486.0,179.7951,179.8638,179.6232,179.6662,7486.0
2019-12-12 13:10:00,209.13,209.15,209.05,209.06,5544.0,179.6662,179.6834,179.5975,179.6061,5544.0
2019-12-12 13:15:00,209.05,209.27,208.98,209.2,6124.0,179.5975,179.7865,179.5373,179.7263,6124.0
2019-12-12 13:20:00,209.19,209.19,208.99,209.01,24780.0,179.7177,179.7177,179.5459,179.5631,24780.0
2019-12-12 13:25:00,209.05,209.08,208.98,209.03,23230.0,179.5975,179.6232,179.5373,179.5803,23230.0
2019-12-12 13:30:00,209.09,209.2,208.97,209.11,27951.0,179.6318,179.7263,179.5287,179.649,27951.0
2019-12-12 13:35:00,209.1,209.13,209.04,209.1,5086.0,179.6404,179.6662,179.5889,179.6404,5086.0
2019-12-12 13:40:00,209.09,209.09,209.0,209.06,3057.0,179.6318,179.6318,179.5545,179.6061,3057.0
2019-12-12 13:45:00,209.06,209.13,209.02,209.04,3880.0,179.6061,179.6662,179.5717,179.5889,3880.0
2019-12-12 13:50:00,209.04,209.1,208.97,209.01,20095.0,179.5889,179.6404,179.5287,179.5631,20095.0
2019-12-12 13:55:00,208.98,209.16,208.87,209.16,16037.0,179.5373,179.692,179.4428,179.692,16037.0
2019-12-12 14:00:00,209.13,209.14,208.87,208.89,8518.0,179.6662,179.6748,179.4428,179.46,8518.0
2019-12-12 14:05:00,208.85,208.92,208.7,208.77,16459.0,179.4256,179.4858,179.2968,179.3569,16459.0
2019-12-12 14:10:00,208.76,208.9,208.7,208.74,28049.0,179.3483,179.4686,179.2968,179.3311,28049.0
2019-12-12 14:15:00,208.81,208.96,208.8,208.92,10779.0,179.3913,179.5201,179.3827,179.4858,10779.0
2019-12-12 14:20:00,208.9,208.93,208.8,208.8,7401.0,179.4686,179.4944,179.3827,179.3827,7401.0
2019-12-12 14:25:00,208.8,209.06,208.78,209.02,13953.0,179.3827,179.6061,179.3655,179.5717,13953.0
2019-12-12 14:30:00,208.97,209.64,208.91,209.32,15817.0,179.5287,180.1043,179.4772,179.8294,15817.0
2019-12-12 14:35:00,209.3,209.3,208.96,209.0,20501.0,179.8122,179.8122,179.5201,179.5545,20501.0
2019-12-12 14:40:00,209.01,209.07,208.95,209.0,9966.0,179.5631,179.6146,179.5115,179.5545,9966.0
2019-12-12 14:45:00,209.0,209.04,208.92,208.96,32450.0,179.5545,179.5889,179.4858,179.5201,32450.0
2019-12-12 14:50:00,208.97,209.12,208.75,209.09,13704.0,179.5287,179.6576,179.3397,179.6318,13704.0
2019-12-12 14:55:00,209.1,209.16,208.8,208.84,11608.0,179.6404,179.692,179.3827,179.417,11608.0
2019-12-12 15:00:00,208.86,209.26,208.86,209.14,9931.0,179.4342,179.7779,179.4342,179.6748,9931.0
2019-12-12 15:05:00,209.04,209.41,208.96,209.26,9829.0,179.5889,179.9067,179.5201,179.7779,9829.0
2019-12-12 15:10:00,209.26,209.37,209.11,209.19,7185.0,179.7779,179.8724,179.649,179.7177,7185.0
2019-12-12 15:15:00,209.15,209.33,209.1,209.29,13736.0,179.6834,179.838,179.6404,179.8036,13736.0
2019-12-12 15:20:00,209.28,209.32,209.22,209.27,14132.0,179.7951,179.8294,179.7435,179.7865,14132.0
2019-12-12 15:25:00,209.26,209.28,209.05,209.24,12328.0,179.7779,179.7951,179.5975,179.7607,12328.0
2019-12-12 15:30:00,209.26,209.32,209.0,209.1,19777.0,179.7779,179.8294,179.5545,179.6404,19777.0
2019-12-12 15:35:00,209.08,209.54,209.08,209.51,23141.0,179.6232,180.0184,179.6232,179.9927,23141.0
2019-12-12 15:40:00,209.5,209.87,209.45,209.86,42800.0,179.9841,180.3019,179.9411,180.2933,42800.0
2019-12-12 15:45:00,209.89,209.96,209.73,209.93,27721.0,180.3191,180.3793,180.1817,180.3535,27721.0
2019-12-12 15:50:00,209.97,210.09,209.9,209.92,46571.0,180.3878,180.4909,180.3277,180.3449,46571.0
2019-12-12 15:55:00,209.93,210.01,209.59,209.69,101597.0,180.3535,180.4222,180.0614,180.1473,101597.0
2019-12-13 09:30:00,209.11,210.36,209.11,210.36,32620.0,179.649,180.7229,179.649,180.7229,32620.0
2019-12-13 09:35:00,210.44,211.17,210.29,210.57,11941.0,180.7916,181.4188,180.6628,180.9033,11941.0
2019-12-13 09:40:00,210.35,210.54,209.98,210.02,84799.0,180.7143,180.8775,180.3964,180.4308,84799.0
2019-12-13 09:45:00,209.98,210.44,209.9,210.39,76878.0,180.3964,180.7916,180.3277,180.7487,76878.0
2019-12-13 09:50:00,210.45,210.7,210.2,210.7,23571.0,180.8002,181.015,180.5854,181.015,23571.0
2019-12-13 09:55:00,210.64,210.93,210.48,210.5,8800.0,180.9634,181.2126,180.826,180.8432,8800.0
2019-12-13 10:00:00,210.27,210.38,209.64,209.99,23835.0,180.6456,180.7401,180.1043,180.405,23835.0
2019-12-13 10:05:00,209.98,210.07,208.7,208.8,13504.0,180.3964,180.4738,179.2968,179.3827,13504.0
2019-12-13 10:10:00,208.89,209.16,208.75,209.13,40444.0,179.46,179.692,179.3397,179.6662,40444.0
2019-12-13 10:15:00,209.11,209.14,208.33,208.5,7508.0,179.649,179.6748,178.9789,179.1249,7508.0
2019-12-13 10:20:00,208.5,208.72,208.25,208.55,13685.0,179.1249,179.314,178.9102,179.1679,13685.0
2019-12-13 10:25:00,208.58,209.17,208.53,209.17,5842.0,179.1937,179.7006,179.1507,179.7006,5842.0
2019-12-13 10:30:00,209.11,209.44,208.83,209.44,37334.0,179.649,179.9325,179.4085,179.9325,37334.0
2019-12-13 10:35:00,209.49,209.94,209.31,209.88,7826.0,179.9755,180.3621,179.8208,180.3105,7826.0
2019-12-13 10:40:00,209.92,209.95,209.28,209.39,6241.0,180.3449,180.3707,179.7951,179.8896,6241.0
2019-12-13 10:45:00,209.43,209.76,209.42,209.6,5508.0,179.9239,180.2074,179.9153,180.07,5508.0
2019-12-13 10:50:00,209.59,210.06,209.52,209.9,18758.0,180.0614,180.4652,180.0012,180.3277,18758.0
2019-12-13 10:55:00,209.82,209.85,209.57,209.73,11065.0,180.259,180.2848,180.0442,180.1817,11065.0
2019-12-13 11:00:00,209.63,210.01,209.63,209.94,8750.0,180.0957,180.4222,180.0957,180.3621,8750.0
2019-12-13 11:05:00,209.89,210.15,209.64,210.06,7301.0,180.3191,180.5425,180.1043,180.4652,7301.0
2019-12-13 11:10:00,210.2,210.2,209.95,210.05,2900.0,180.5854,180.5854,180.3707,180.4566,2900.0
2019-12-13 11:15:00,209.98,210.35,209.91,210.3,4218.0,180.3964,180.7143,180.3363,180.6714,4218.0
2019-12-13 11:20:00,210.25,210.38,210.15,210.22,5290.0,180.6284,180.7401,180.5425,180.6026,5290.0
2019-12-13 11:25:00,210.28,210.48,210.15,210.48,11612.0,180.6542,180.826,180.5425,180.826,11612.0
2019-12-13 11:30:00,210.45,210.84,210.43,210.8,6097.0,180.8002,181.1353,180.783,181.1009,6097.0
2019-12-13 11:35:00,210.76,210.99,210.76,210.81,6909.0,181.0665,181.2641,181.0665,181.1095,6909.0
2019-12-13 11:40:00,210.72,211.15,210.72,211.01,20379.0,181.0322,181.4016,181.0322,181.2813,20379.0
2019-12-13 11:45:00,211.04,211.21,210.98,211.03,6288.0,181.3071,181.4531,181.2555,181.2985,6288.0
2019-12-13 11:50:00,211.1,211.38,211.1,211.38,5412.0,181.3586,181.5992,181.3586,181.5992,5412.0
2019-12-13 11:55:00,211.38,211.39,211.0,211.0,7595.0,181.5992,181.6078,181.2727,181.2727,7595.0
2019-12-13 12:00:00,211.05,211.39,211.05,211.28,7157.0,181.3157,181.6078,181.3157,181.5133,7157.0
2019-12-13 12:05:00,211.24,211.27,211.05,211.08,8106.0,181.4789,181.5047,181.3157,181.3415,8106.0
2019-12-13 12:10:00,211.12,211.3,211.06,211.06,5173.0,181.3758,181.5305,181.3243,181.3243,5173.0
2019-12-13 12:15:00,211.03,211.11,210.91,211.11,7536.0,181.2985,181.3672,181.1954,181.3672,7536.0
2019-12-13 12:20:00,211.12,211.12,210.92,210.92,6269.0,181.3758,181.3758,181.204,181.204,6269.0
2019-12-13 12:25:00,210.91,211.07,210.87,210.93,6259.0,181.1954,181.3329,181.161,181.2126,6259.0
2019-12-13 12:30:00,210.89,211.0,210.8,210.93,9358.0,181.1782,181.2727,181.1009,181.2126,9358.0
2019-12-13 12:35:00,210.97,211.04,210.73,210.77,4611.0,181.247,181.3071,181.0408,181.0751,4611.0
2019-12-13 12:40:00,210.78,210.93,210.76,210.79,13792.0,181.0837,181.2126,181.0665,181.0923,13792.0
2019-12-13 12:45:00,210.82,210.88,210.75,210.79,11856.0,181.1181,181.1696,181.058,181.0923,11856.0
2019-12-13 12:50:00,210.74,210.8,210.58,210.58,4235.0,181.0494,181.1009,180.9119,180.9119,4235.0
2019-12-13 12:55:00,210.6,210.8,210.56,210.73,3745.0,180.9291,181.1009,180.8947,181.0408,3745.0
2019-12-13 13:00:00,210.73,211.15,210.69,211.15,8502.0,181.0408,181.4016,181.0064,181.4016,8502.0
2019-12-13 13:05:00,211.15,211.4,211.15,211.26,5428.0,181.4016,181.6164,181.4016,181.4961,5428.0
2019-12-13 13:10:00,211.17,211.19,210.98,211.05,20785.0,181.4188,181.436,181.2555,181.3157,20785.0
2019-12-13 13:15:00,211.04,211.2,211.0,211.0,8200.0,181.3071,181.4446,181.2727,181.2727,8200.0
2019-12-13 13:20:00,211.03,211.12,210.85,210.92,6994.0,181.2985,181.3758,181.1439,181.204,6994.0
2019-12-13 13:25:00,210.78,211.06,210.78,210.96,9590.0,181.0837,181.3243,181.0837,181.2384,9590.0
2019-12-13 13:30:00,210.99,211.32,210.98,211.2,14521.0,181.2641,181.5476,181.2555,181.4446,14521.0
2019-12-13 13:35:00,211.22,211.35,211.22,211.35,5160.0,181.4617,181.5734,181.4617,181.5734,5160.0
2019-12-13 13:40:00,211.38,211.51,211.31,211.39,12722.0,181.5992,181.7109,181.5391,181.6078,12722.0
2019-12-13 13:45:00,211.39,211.4,211.08,211.08,5064.0,181.6078,181.6164,181.3415,181.3415,5064.0
2019-12-13 13:50:00,211.07,211.28,211.02,211.26,9969.0,181.3329,181.5133,181.2899,181.4961,9969.0
2019-12-13 13:55:00,211.26,211.32,211.21,211.22,4678.0,181.4961,181.5476,181.4531,181.4617,4678.0
2019-12-13 14:00:00,211.29,211.51,211.24,211.46,6012.0,181.5219,181.7109,181.4789,181.6679,6012.0
2019-12-13 14:05:00,211.43,211.53,211.42,211.51,3983.0,181.6421,181.7281,181.6336,181.7109,3983.0
2019-12-13 14:10:00,211.5,211.56,211.48,211.56,4379.0,181.7023,181.7538,181.6851,181.7538,4379.0
2019-12-13 14:15:00,211.56,211.62,211.48,211.56,4688.0,181.7538,181.8054,181.6851,181.7538,4688.0
2019-12-13 14:20:00,211.58,211.71,211.53,211.57,5053.0,181.771,181.8827,181.7281,181.7624,5053.0
2019-12-13 14:25:00,211.54,211.64,211.54,211.59,8115.0,181.7367,181.8226,181.7367,181.7796,8115.0
2019-12-13 14:30:00,211.6,211.9,211.57,211.9,6314.0,181.7882,182.0459,181.7624,182.0459,6314.0
2019-12-13 14:35:00,211.85,211.93,211.78,211.84,9946.0,182.003,182.0717,181.9428,181.9944,9946.0
2019-12-13 14:40:00,211.79,211.89,211.78,211.86,5630.0,181.9514,182.0373,181.9428,182.0116,5630.0
2019-12-13 14:45:00,211.87,211.91,211.72,211.88,5497.0,182.0202,182.0545,181.8913,182.0287,5497.0
2019-12-13 14:50:00,211.81,211.89,211.76,211.87,7426.0,181.9686,182.0373,181.9257,182.0202,7426.0
2019-12-13 14:55:00,211.86,211.89,211.79,211.83,7496.0,182.0116,182.0373,181.9514,181.9858,7496.0
2019-12-13 15:00:00,211.84,212.01,211.81,211.96,15384.0,181.9944,182.1404,181.9686,182.0975,15384.0
2019-12-13 15:05:00,211.95,211.99,211.86,211.96,8975.0,182.0889,182.1233,182.0116,182.0975,8975.0
2019-12-13 15:10:00,211.95,212.09,211.94,211.98,11764.0,182.0889,182.2092,182.0803,182.1147,11764.0
2019-12-13 15:15:00,211.98,212.0,211.77,211.86,37248.0,182.1147,182.1318,181.9342,182.0116,37248.0
2019-12-13 15:20:00,211.85,211.89,211.71,211.71,18156.0,182.003,182.0373,181.8827,181.8827,18156.0
2019-12-13 15:25:00,211.76,211.76,211.51,211.55,7427.0,181.9257,181.9257,181.7109,181.7452,7427.0
2019-12-13 15:30:00,211.53,211.58,211.35,211.41,12079.0,181.7281,181.771,181.5734,181.625,12079.0
2019-12-13 15:35:00,211.42,211.56,211.15,211.32,50698.0,181.6336,181.7538,181.4016,181.5476,50698.0
2019-12-13 15:40:00,211.4,211.48,211.31,211.38,20387.0,181.6164,181.6851,181.5391,181.5992,20387.0
2019-12-13 15:45:00,211.37,211.51,211.34,211.49,19607.0,181.5906,181.7109,181.5648,181.6937,19607.0
2019-12-13 15:50:00,211.5,211.99,211.35,211.96,87806.0,181.7023,182.1233,181.5734,182.0975,87806.0
2019-12-13 15:55:00,211.95,212.84,211.91,212.46,158691.0,182.0889,182.8535,182.0545,182.527,158691.0
2019-12-16 09:30:00,213.0,213.34,212.52,213.3,48824.0,182.991,183.2831,182.5786,183.2487,48824.0
2019-12-16 09:35:00,213.29,213.54,213.12,213.3,7039.0,183.2401,183.4549,183.094,183.2487,7039.0
2019-12-16 09:40:00,213.31,213.75,213.2,213.5,22451.0,183.2573,183.6353,183.1628,183.4205,22451.0
2019-12-16 09:45:00,213.58,213.74,213.36,213.5,14433.0,183.4892,183.6267,183.3002,183.4205,14433.0
2019-12-16 09:50:00,213.48,213.7,213.29,213.52,14335.0,183.4033,183.5923,183.2401,183.4377,14335.0
2019-12-16 09:55:00,213.63,213.99,213.26,213.99,19829.0,183.5322,183.8415,183.2143,183.8415,19829.0
2019-12-16 10:00:00,214.0,214.52,213.86,214.5,17182.0,183.8501,184.2968,183.7298,184.2796,17182.0
2019-12-16 10:05:00,214.59,214.82,214.23,214.47,18236.0,184.3569,184.5545,184.0477,184.2539,18236.0
2019-12-16 10:10:00,214.47,214.47,213.95,214.02,8951.0,184.2539,184.2539,183.8071,183.8672,8951.0
2019-12-16 10:15:00,214.02,214.23,213.93,214.14,11677.0,183.8672,184.0477,183.7899,183.9703,11677.0
2019-12-16 10:20:00,214.05,214.1,213.66,213.85,9405.0,183.893,183.936,183.558,183.7212,9405.0
2019-12-16 10:25:00,213.89,213.93,213.35,213.39,8416.0,183.7556,183.7899,183.2916,183.326,8416.0
2019-12-16 10:30:00,213.33,213.52,212.71,212.85,22965.0,183.2745,183.4377,182.7418,182.8621,22965.0
2019-12-16 10:35:00,212.79,212.86,212.53,212.86,15586.0,182.8105,182.8707,182.5872,182.8707,15586.0
2019-12-16 10:40:00,212.85,213.52,212.85,213.4,8248.0,182.8621,183.4377,182.8621,183.3346,8248.0
2019-12-16 10:45:00,213.45,213.45,212.85,213.04,10818.0,183.3776,183.3776,182.8621,183.0253,10818.0
2019-12-16 10:50:00,213.04,213.72,213.04,213.67,14443.0,183.0253,183.6095,183.0253,183.5666,14443.0
2019-12-16 10:55:00,213.64,213.79,213.36,213.46,10651.0,183.5408,183.6697,183.3002,183.3861,10651.0
2019-12-16 11:00:00,213.4,213.57,213.38,213.43,8581.0,183.3346,183.4806,183.3174,183.3604,8581.0
2019-12-16 11:05:00,213.37,213.59,213.31,213.5,18287.0,183.3088,183.4978,183.2573,183.4205,18287.0
2019-12-16 11:10:00,213.56,213.81,213.46,213.81,13182.0,183.4721,183.6868,183.3861,183.6868,13182.0
2019-12-16 11:15:00,213.79,213.82,213.55,213.63,11072.0,183.6697,183.6954,183.4635,183.5322,11072.0
2019-12-16 11:20:00,213.62,213.66,213.39,213.52,10896.0,183.5236,183.558,183.326,183.4377,10896.0
2019-12-16 11:25:00,213.53,213.76,213.46,213.5,7802.0,183.4463,183.6439,183.3861,183.4205,7802.0
2019-12-16 11:30:00,213.48,213.73,213.48,213.56,20079.0,183.4033,183.6181,183.4033,183.4721,20079.0
2019-12-16 11:35:00,213.58,213.62,213.5,213.54,10422.0,183.4892,183.5236,183.4205,183.4549,10422.0
2019-12-16 11:40:00,213.5,213.65,213.48,213.56,5719.0,183.4205,183.5494,183.4033,183.4721,5719.0
2019-12-16 11:45:00,213.58,213.88,213.57,213.64,21372.0,183.4892,183.747,183.4806,183.5408,21372.0
2019-12-16 11:50:00,213.64,213.91,213.63,213.75,8672.0,183.5408,183.7727,183.5322,183.6353,8672.0
2019-12-16 11:55:00,213.7,213.98,213.7,213.9,13841.0,183.5923,183.8329,183.5923,183.7642,13841.0
2019-12-16 12:00:00,213.92,214.03,213.74,213.76,13630.0,183.7813,183.8758,183.6267,183.6439,13630.0
2019-12-16 12:05:00,213.78,213.82,213.61,213.74,9324.0,183.6611,183.6954,183.515,183.6267,9324.0
2019-12-16 12:10:00,213.75,213.91,213.6,213.91,9115.0,183.6353,183.7727,183.5064,183.7727,9115.0
2019-12-16 12:15:00,213.88,214.02,213.76,213.8,8000.0,183.747,183.8672,183.6439,183.6782,8000.0
2019-12-16 12:20:00,213.81,213.93,213.8,213.8,7941.0,183.6868,183.7899,183.6782,183.6782,7941.0
2019-12-16 12:25:00,213.81,213.93,213.59,213.63,7478.0,183.6868,183.7899,183.4978,183.5322,7478.0
2019-12-16 12:30:00,213.66,213.76,213.51,213.7,9884.0,183.558,183.6439,183.4291,183.5923,9884.0
2019-12-16 12:35:00,213.7,213.78,213.58,213.6,13307.0,183.5923,183.6611,183.4892,183.5064,13307.0
2019-12-16 12:40:00,213.55,213.77,213.45,213.71,17075.0,183.4635,183.6525,183.3776,183.6009,17075.0
2019-12-16 12:45:00,213.73,213.74,213.61,213.67,5144.0,183.6181,183.6267,183.515,183.5666,5144.0
2019-12-16 12:50:00,213.6,213.73,213.59,213.71,2800.0,183.5064,183.6181,183.4978,183.6009,2800.0
2019-12-16 12:55:00,213.72,213.86,213.59,213.59,8151.0,183.6095,183.7298,183.4978,183.4978,8151.0
2019-12-16 13:00:00,213.57,213.77,213.5,213.65,10071.0,183.4806,183.6525,183.4205,183.5494,10071.0
2019-12-16 13:05:00,213.71,213.85,213.68,213.85,8968.0,183.6009,183.7212,183.5752,183.7212,8968.0
2019-12-16 13:10:00,213.81,213.81,213.67,213.7,3209.0,183.6868,183.6868,183.5666,183.5923,3209.0
2019-12-16 13:15:00,213.72,213.9,213.72,213.86,4738.0,183.6095,183.7642,183.6095,183.7298,4738.0
2019-12-16 13:20:00,213.78,214.09,213.77,214.0,5755.0,183.6611,183.9274,183.6525,183.8501,5755.0
2019-12-16 13:25:00,214.0,214.07,213.9,214.07,4425.0,183.8501,183.9102,183.7642,183.9102,4425.0
2019-12-16 13:30:00,214.06,214.26,214.02,214.26,5237.0,183.9016,184.0734,183.8672,184.0734,5237.0
2019-12-16 13:35:00,214.24,214.27,214.04,214.25,6661.0,184.0563,184.082,183.8844,184.0648,6661.0
2019-12-16 13:40:00,214.24,214.26,214.02,214.23,6351.0,184.0563,184.0734,183.8672,184.0477,6351.0
2019-12-16 13:45:00,214.21,214.29,214.13,214.24,13056.0,184.0305,184.0992,183.9618,184.0563,13056.0
2019-12-16 13:50:00,214.25,214.34,214.16,214.23,13487.0,184.0648,184.1422,183.9875,184.0477,13487.0
2019-12-16 13:55:00,214.26,214.7,214.23,214.69,9441.0,184.0734,184.4514,184.0477,184.4429,9441.0
2019-12-16 14:00:00,214.71,215.12,214.7,215.1,10076.0,184.46,184.8123,184.4514,184.7951,10076.0
2019-12-16 14:05:00,215.09,215.14,214.85,214.85,5765.0,184.7865,184.8295,184.5803,184.5803,5765.0
2019-12-16 14:10:00,214.84,214.94,214.74,214.74,5238.0,184.5717,184.6576,184.4858,184.4858,5238.0
2019-12-16 14:15:00,214.72,214.81,214.65,214.72,5009.0,184.4686,184.5459,184.4085,184.4686,5009.0
2019-12-16 14:20:00,214.74,214.89,214.53,214.74,9923.0,184.4858,184.6147,184.3054,184.4858,9923.0
2019-12-16 14:25:00,214.7,214.97,214.69,214.94,9908.0,184.4514,184.6834,184.4429,184.6576,9908.0
2019-12-16 14:30:00,214.91,215.25,214.91,215.19,20225.0,184.6319,184.924,184.6319,184.8724,20225.0
2019-12-16 14:35:00,215.14,215.2,215.0,215.13,12293.0,184.8295,184.881,184.7092,184.8209,12293.0
2019-12-16 14:40:00,215.11,215.5,215.1,215.48,7199.0,184.8037,185.1387,184.7951,185.1216,7199.0
2019-12-16 14:45:00,215.51,215.63,215.4,215.47,8635.0,185.1473,185.2504,185.0528,185.113,8635.0
2019-12-16 14:50:00,215.47,215.62,215.47,215.59,11206.0,185.113,185.2418,185.113,185.2161,11206.0
2019-12-16 14:55:00,215.6,215.88,215.54,215.88,11040.0,185.2246,185.4652,185.1731,185.4652,11040.0
2019-12-16 15:00:00,215.88,215.9,215.37,215.54,10210.0,185.4652,185.4824,185.0271,185.1731,10210.0
2019-12-16 15:05:00,215.54,215.62,215.44,215.52,7510.0,185.1731,185.2418,185.0872,185.1559,7510.0
2019-12-16 15:10:00,215.5,215.73,215.5,215.69,3437.0,185.1387,185.3363,185.1387,185.302,3437.0
2019-12-16 15:15:00,215.72,215.79,215.58,215.73,8401.0,185.3277,185.3879,185.2075,185.3363,8401.0
2019-12-16 15:20:00,215.71,216.08,215.64,216.08,13383.0,185.3191,185.637,185.259,185.637,13383.0
2019-12-16 15:25:00,216.09,216.2,215.93,216.12,21211.0,185.6456,185.7401,185.5082,185.6714,21211.0
2019-12-16 15:30:00,216.19,216.29,215.96,216.14,23312.0,185.7315,185.8174,185.5339,185.6886,23312.0
2019-12-16 15:35:00,216.14,216.48,216.04,216.26,17683.0,185.6886,185.9807,185.6027,185.7917,17683.0
2019-12-16 15:40:00,216.25,216.29,216.06,216.29,24063.0,185.7831,185.8174,185.6198,185.8174,24063.0
2019-12-16 15:45:00,216.31,216.69,216.28,216.63,27659.0,185.8346,186.1611,185.8088,186.1095,27659.0
2019-12-16 15:50:00,216.67,216.8,215.94,216.1,46134.0,186.1439,186.2556,185.5167,185.6542,46134.0
2019-12-16 15:55:00,216.06,216.06,215.45,215.61,97706.0,185.6198,185.6198,185.0958,185.2332,97706.0
2019-12-17 09:30:00,216.31,216.88,216.0,216.69,35259.0,185.8346,186.3243,185.5683,186.1611,35259.0
2019-12-17 09:35:00,216.69,216.86,216.13,216.38,12743.0,186.1611,186.3071,185.68,185.8948,12743.0
2019-12-17 09:40:00,216.45,216.92,216.27,216.92,15040.0,185.9549,186.3587,185.8003,186.3587,15040.0
2019-12-17 09:45:00,216.98,216.99,216.29,216.88,20435.0,186.4102,186.4188,185.8174,186.3243,20435.0
2019-12-17 09:50:00,216.85,216.85,216.31,216.46,8933.0,186.2985,186.2985,185.8346,185.9635,8933.0
2019-12-17 09:55:00,216.49,216.71,216.01,216.13,16099.0,185.9893,186.1783,185.5769,185.68,16099.0
2019-12-17 10:00:00,216.12,217.04,215.85,217.04,12080.0,185.6714,186.4618,185.4394,186.4618,12080.0
2019-12-17 10:05:00,217.02,217.09,216.33,216.6,9255.0,186.4446,186.5047,185.8518,186.0838,9255.0
2019-12-17 10:10:00,216.53,216.83,216.43,216.44,26042.0,186.0236,186.2814,185.9377,185.9463,26042.0
2019-12-17 10:15:00,216.44,216.79,216.24,216.62,16818.0,185.9463,186.247,185.7745,186.1009,16818.0
2019-12-17 10:20:00,216.53,216.67,216.42,216.54,13947.0,186.0236,186.1439,185.9291,186.0322,13947.0
2019-12-17 10:25:00,216.61,216.67,216.26,216.38,9690.0,186.0924,186.1439,185.7917,185.8948,9690.0
2019-12-17 10:30:00,216.42,216.48,215.86,215.89,78555.0,185.9291,185.9807,185.448,185.4738,78555.0
2019-12-17 10:35:00,215.9,216.08,215.56,215.6,38142.0,185.4824,185.637,185.1903,185.2246,38142.0
2019-12-17 10:40:00,215.65,215.72,215.16,215.17,9566.0,185.2676,185.3277,184.8466,184.8552,9566.0
2019-12-17 10:45:00,215.23,215.23,214.78,214.88,29933.0,184.9068,184.9068,184.5202,184.6061,29933.0
2019-12-17 10:50:00,214.86,214.95,214.75,214.87,11689.0,184.5889,184.6662,184.4944,184.5975,11689.0
2019-12-17 10:55:00,214.89,214.89,214.37,214.37,20409.0,184.6147,184.6147,184.1679,184.1679,20409.0
2019-12-17 11:00:00,214.34,214.47,214.13,214.19,34144.0,184.1422,184.2539,183.9618,184.0133,34144.0
2019-12-17 11:05:00,214.19,214.43,214.08,214.23,16817.0,184.0133,184.2195,183.9188,184.0477,16817.0
2019-12-17 11:10:00,214.27,214.29,213.79,214.08,9141.0,184.082,184.0992,183.6697,183.9188,9141.0
2019-12-17 11:15:00,214.03,214.17,213.83,213.86,8268.0,183.8758,183.9961,183.704,183.7298,8268.0
2019-12-17 11:20:00,213.9,214.15,213.9,214.15,10989.0,183.7642,183.9789,183.7642,183.9789,10989.0
2019-12-17 11:25:00,214.22,214.29,214.04,214.06,9881.0,184.0391,184.0992,183.8844,183.9016,9881.0
2019-12-17 11:30:00,214.04,214.04,213.55,213.7,3706.0,183.8844,183.8844,183.4635,183.5923,3706.0
2019-12-17 11:35:00,213.7,213.92,213.7,213.83,89839.0,183.5923,183.7813,183.5923,183.704,89839.0
2019-12-17 11:40:00,213.85,214.13,213.78,213.91,4227.0,183.7212,183.9618,183.6611,183.7727,4227.0
2019-12-17 11:45:00,213.93,214.09,213.93,214.06,9004.0,183.7899,183.9274,183.7899,183.9016,9004.0
2019-12-17 11:50:00,214.01,214.18,213.98,214.13,6440.0,183.8587,184.0047,183.8329,183.9618,6440.0
2019-12-17 11:55:00,214.15,214.15,213.76,213.87,7554.0,183.9789,183.9789,183.6439,183.7384,7554.0
2019-12-17 12:00:00,213.86,214.12,213.86,214.07,8665.0,183.7298,183.9532,183.7298,183.9102,8665.0
2019-12-17 12:05:00,214.05,214.07,213.92,213.97,6862.0,183.893,183.9102,183.7813,183.8243,6862.0
2019-12-17 12:10:00,213.99,214.06,213.83,213.83,8717.0,183.8415,183.9016,183.704,183.704,8717.0
2019-12-17 12:15:00,213.93,214.01,213.83,213.97,7264.0,183.7899,183.8587,183.704,183.8243,7264.0
2019-12-17 12:20:00,213.97,214.01,213.81,213.86,7658.0,183.8243,183.8587,183.6868,183.7298,7658.0
2019-12-17 12:25:00,213.86,213.9,213.67,213.71,4439.0,183.7298,183.7642,183.5666,183.6009,4439.0
2019-12-17 12:30:00,213.61,213.78,213.4,213.73,10960.0,183.515,183.6611,183.3346,183.6181,10960.0
2019-12-17 12:35:00,213.82,213.89,213.44,213.55,18509.0,183.6954,183.7556,183.369,183.4635,18509.0
2019-12-17 12:40:00,213.67,213.77,213.6,213.69,5743.0,183.5666,183.6525,183.5064,183.5837,5743.0
2019-12-17 12:45:00,213.72,213.73,213.49,213.5,9443.0,183.6095,183.6181,183.4119,183.4205,9443.0
2019-12-17 12:50:00,213.5,213.51,213.2,213.27,5003.0,183.4205,183.4291,183.1628,183.2229,5003.0
2019-12-17 12:55:00,213.26,213.39,213.21,213.28,6177.0,183.2143,183.326,183.1714,183.2315,6177.0
2019-12-17 13:00:00,213.28,213.28,213.08,213.23,3053.0,183.2315,183.2315,183.0597,183.1886,3053.0
2019-12-17 13:05:00,213.22,213.22,212.89,212.89,4896.0,183.18,183.18,182.8965,182.8965,4896.0
2019-12-17 13:10:00,212.91,212.98,212.78,212.97,6060.0,182.9136,182.9738,182.802,182.9652,6060.0
2019-12-17 13:15:00,212.98,212.98,212.83,212.88,10462.0,182.9738,182.9738,182.8449,182.8879,10462.0
2019-12-17 13:20:00,212.87,212.92,212.46,212.61,11028.0,182.8793,182.9222,182.527,182.6559,11028.0
2019-12-17 13:25:00,212.63,212.66,212.47,212.57,11324.0,182.6731,182.6989,182.5356,182.6215,11324.0
2019-12-17 13:30:00,212.52,212.55,212.25,212.25,9749.0,182.5786,182.6044,182.3466,182.3466,9749.0
2019-12-17 13:35:00,212.34,212.41,212.12,212.35,9505.0,182.4239,182.4841,182.2349,182.4325,9505.0
2019-12-17 13:40:00,212.35,212.52,212.21,212.25,8688.0,182.4325,182.5786,182.3123,182.3466,8688.0
2019-12-17 13:45:00,212.29,212.39,212.17,212.24,4922.0,182.381,182.4669,182.2779,182.338,4922.0
2019-12-17 13:50:00,212.22,212.23,212.01,212.15,33359.0,182.3208,182.3294,182.1404,182.2607,33359.0
2019-12-17 13:55:00,212.16,212.17,211.95,211.96,25499.0,182.2693,182.2779,182.0889,182.0975,25499.0
2019-12-17 14:00:00,211.94,212.02,211.54,211.56,8902.0,182.0803,182.149,181.7367,181.7538,8902.0
2019-12-17 14:05:00,211.58,211.63,211.41,211.55,23433.0,181.771,181.814,181.625,181.7452,23433.0
2019-12-17 14:10:00,211.53,211.61,211.36,211.37,11754.0,181.7281,181.7968,181.582,181.5906,11754.0
2019-12-17 14:15:00,211.35,211.44,211.03,211.37,10758.0,181.5734,181.6507,181.2985,181.5906,10758.0
2019-12-17 14:20:00,211.32,211.39,211.26,211.29,9156.0,181.5476,181.6078,181.4961,181.5219,9156.0
2019-12-17 14:25:00,211.21,211.31,211.06,211.07,8144.0,181.4531,181.5391,181.3243,181.3329,8144.0
2019-12-17 14:30:00,211.09,211.27,211.08,211.18,12842.0,181.3501,181.5047,181.3415,181.4274,12842.0
2019-12-17 14:35:00,211.2,211.31,211.09,211.21,18055.0,181.4446,181.5391,181.3501,181.4531,18055.0
2019-12-17 14:40:00,211.24,211.25,211.1,211.15,11278.0,181.4789,181.4875,181.3586,181.4016,11278.0
2019-12-17 14:45:00,211.15,211.63,211.09,211.59,26614.0,181.4016,181.814,181.3501,181.7796,26614.0
2019-12-17 14:50:00,211.62,211.72,211.4,211.4,7030.0,181.8054,181.8913,181.6164,181.6164,7030.0
2019-12-17 14:55:00,211.38,211.81,211.32,211.66,22871.0,181.5992,181.9686,181.5476,181.8397,22871.0
2019-12-17 15:00:00,211.63,211.63,211.26,211.44,13977.0,181.814,181.814,181.4961,181.6507,13977.0
2019-12-17 15:05:00,211.44,211.47,211.21,211.31,43781.0,181.6507,181.6765,181.4531,181.5391,43781.0
2019-12-17 15:10:00,211.31,211.36,211.06,211.21,52611.0,181.5391,181.582,181.3243,181.4531,52611.0
2019-12-17 15:15:00,211.22,211.45,211.2,211.44,13168.0,181.4617,181.6593,181.4446,181.6507,13168.0
2019-12-17 15:20:00,211.4,211.55,211.36,211.55,10311.0,181.6164,181.7452,181.582,181.7452,10311.0
2019-12-17 15:25:00,211.57,211.87,211.54,211.85,27033.0,181.7624,182.0202,181.7367,182.003,27033.0
2019-12-17 15:30:00,211.85,212.39,211.79,212.39,17767.0,182.003,182.4669,181.9514,182.4669,17767.0
2019-12-17 15:35:00,212.38,212.52,212.27,212.27,19819.0,182.4583,182.5786,182.3638,182.3638,19819.0
2019-12-17 15:40:00,212.27,212.27,211.89,211.99,17481.0,182.3638,182.3638,182.0373,182.1233,17481.0
2019-12-17 15:45:00,212.03,212.03,211.65,211.67,20416.0,182.1576,182.1576,181.8312,181.8483,20416.0
2019-12-17 15:50:00,211.66,211.78,211.46,211.55,27064.0,181.8397,181.9428,181.6679,181.7452,27064.0
2019-12-17 15:55:00,211.53,212.06,211.48,211.91,98220.0,181.7281,182.1834,181.6851,182.0545,98220.0
2019-12-18 09:30:00,212.8,214.34,212.43,214.27,57617.0,182.8191,184.1422,182.5013,184.082,57617.0
2019-12-18 09:35:00,214.2,214.84,214.1,214.25,25127.0,184.0219,184.5717,183.936,184.0648,25127.0
2019-12-18 09:40:00,214.1,214.25,213.58,214.0,21398.0,183.936,184.0648,183.4892,183.8501,21398.0
2019-12-18 09:45:00,214.01,214.4,213.96,214.23,19292.0,183.8587,184.1937,183.8157,184.0477,19292.0
2019-12-18 09:50:00,214.14,214.14,213.6,213.67,19197.0,183.9703,183.9703,183.5064,183.5666,19197.0
2019-12-18 09:55:00,213.53,213.68,212.8,213.17,17081.0,183.4463,183.5752,182.8191,183.137,17081.0
2019-12-18 10:00:00,213.14,213.83,213.14,213.59,8616.0,183.1112,183.704,183.1112,183.4978,8616.0
2019-12-18 10:05:00,213.75,213.94,213.58,213.6,10475.0,183.6353,183.7985,183.4892,183.5064,10475.0
2019-12-18 10:10:00,213.57,213.76,213.23,213.46,18877.0,183.4806,183.6439,183.1886,183.3861,18877.0
2019-12-18 10:15:00,213.46,213.73,213.17,213.65,7090.0,183.3861,183.6181,183.137,183.5494,7090.0
2019-12-18 10:20:00,213.62,213.8,213.58,213.64,6672.0,183.5236,183.6782,183.4892,183.5408,6672.0
2019-12-18 10:25:00,213.74,213.95,213.58,213.95,19903.0,183.6267,183.8071,183.4892,183.8071,19903.0
2019-12-18 10:30:00,213.88,214.61,213.88,214.56,30304.0,183.747,184.3741,183.747,184.3312,30304.0
2019-12-18 10:35:00,214.49,214.49,213.96,214.49,11804.0,184.271,184.271,183.8157,184.271,11804.0
2019-12-18 10:40:00,214.46,215.2,214.34,215.0,24629.0,184.2453,184.881,184.1422,184.7092,24629.0
2019-12-18 10:45:00,214.96,214.96,214.52,214.52,6544.0,184.6748,184.6748,184.2968,184.2968,6544.0
2019-12-18 10:50:00,214.42,214.68,214.38,214.65,8275.0,184.2109,184.4343,184.1765,184.4085,8275.0
2019-12-18 10:55:00,214.65,214.77,214.37,214.47,3426.0,184.4085,184.5116,184.1679,184.2539,3426.0
2019-12-18 11:00:00,214.36,214.37,214.13,214.19,4783.0,184.1593,184.1679,183.9618,184.0133,4783.0
2019-12-18 11:05:00,214.24,214.4,214.14,214.4,6775.0,184.0563,184.1937,183.9703,184.1937,6775.0
2019-12-18 11:10:00,214.35,214.35,214.14,214.15,3322.0,184.1508,184.1508,183.9703,183.9789,3322.0
2019-12-18 11:15:00,214.21,214.69,214.15,214.66,4487.0,184.0305,184.4429,183.9789,184.4171,4487.0
2019-12-18 11:20:00,214.59,214.79,214.51,214.77,5985.0,184.3569,184.5288,184.2882,184.5116,5985.0
2019-12-18 11:25:00,214.78,214.93,214.74,214.86,9695.0,184.5202,184.649,184.4858,184.5889,9695.0
2019-12-18 11:30:00,214.91,215.06,214.75,214.95,9743.0,184.6319,184.7607,184.4944,184.6662,9743.0
2019-12-18 11:35:00,214.95,215.02,214.8,215.0,10319.0,184.6662,184.7264,184.5374,184.7092,10319.0
2019-12-18 11:40:00,215.04,215.38,215.03,215.32,14443.0,184.7435,185.0356,184.735,184.9841,14443.0
2019-12-18 11:45:00,215.33,215.33,215.13,215.15,7964.0,184.9927,184.9927,184.8209,184.838,7964.0
2019-12-18 11:50:00,215.17,215.47,215.15,215.15,8817.0,184.8552,185.113,184.838,184.838,8817.0
2019-12-18 11:55:00,215.18,215.48,215.11,215.42,38109.0,184.8638,185.1216,184.8037,185.07,38109.0
2019-12-18 12:00:00,215.44,215.44,215.26,215.33,5129.0,185.0872,185.0872,184.9325,184.9927,5129.0
2019-12-18 12:05:00,215.33,215.65,215.32,215.58,4862.0,184.9927,185.2676,184.9841,185.2075,4862.0
2019-12-18 12:10:00,215.49,215.49,215.34,215.41,5095.0,185.1301,185.1301,185.0013,185.0614,5095.0
2019-12-18 12:15:00,215.42,215.56,215.38,215.49,2762.0,185.07,185.1903,185.0356,185.1301,2762.0
2019-12-18 12:20:00,215.51,215.58,215.34,215.58,11980.0,185.1473,185.2075,185.0013,185.2075,11980.0
2019-12-18 12:25:00,215.58,215.66,215.44,215.62,10006.0,185.2075,185.2762,185.0872,185.2418,10006.0
2019-12-18 12:30:00,215.63,215.87,215.59,215.78,7594.0,185.2504,185.4566,185.2161,185.3793,7594.0
2019-12-18 12:35:00,215.83,215.91,215.76,215.9,4704.0,185.4222,185.491,185.3621,185.4824,4704.0
2019-12-18 12:40:00,215.92,216.43,215.89,216.3,26687.0,185.4996,185.9377,185.4738,185.826,26687.0
2019-12-18 12:45:00,216.29,216.91,216.23,216.88,48924.0,185.8174,186.3501,185.7659,186.3243,48924.0
2019-12-18 12:50:00,216.89,217.36,216.79,217.33,48663.0,186.3329,186.7367,186.247,186.7109,48663.0
2019-12-18 12:55:00,217.3,217.31,216.82,216.98,42619.0,186.6851,186.6937,186.2728,186.4102,42619.0
2019-12-18 13:00:00,216.99,217.36,216.88,217.33,19582.0,186.4188,186.7367,186.3243,186.7109,19582.0
2019-12-18 13:05:00,217.33,217.86,217.25,217.75,20164.0,186.7109,187.1662,186.6422,187.0717,20164.0
2019-12-18 13:10:00,217.72,217.74,217.29,217.5,12225.0,187.046,187.0631,186.6765,186.857,12225.0
2019-12-18 13:15:00,217.46,217.5,217.29,217.42,7566.0,186.8226,186.857,186.6765,186.7882,7566.0
2019-12-18 13:20:00,217.44,217.47,217.08,217.15,8692.0,186.8054,186.8312,186.4961,186.5563,8692.0
2019-12-18 13:25:00,217.18,217.36,217.07,217.27,11268.0,186.582,186.7367,186.4875,186.6594,11268.0
2019-12-18 13:30:00,217.27,217.5,217.24,217.5,7359.0,186.6594,186.857,186.6336,186.857,7359.0
2019-12-18 13:35:00,217.53,217.68,217.47,217.67,7363.0,186.8827,187.0116,186.8312,187.003,7363.0
2019-12-18 13:40:00,217.65,217.88,217.57,217.88,9714.0,186.9858,187.1834,186.9171,187.1834,9714.0
2019-12-18 13:45:00,217.87,217.97,217.79,217.91,20271.0,187.1748,187.2607,187.1061,187.2092,20271.0
2019-12-18 13:50:00,217.9,217.94,217.57,217.75,53529.0,187.2006,187.235,186.9171,187.0717,53529.0
2019-12-18 13:55:00,217.71,217.85,217.6,217.76,7443.0,187.0374,187.1577,186.9429,187.0803,7443.0
2019-12-18 14:00:00,217.76,217.78,217.28,217.43,13313.0,187.0803,187.0975,186.668,186.7968,13313.0
2019-12-18 14:05:00,217.4,217.48,217.29,217.38,11929.0,186.771,186.8398,186.6765,186.7539,11929.0
2019-12-18 14:10:00,217.38,217.52,217.34,217.42,15406.0,186.7539,186.8741,186.7195,186.7882,15406.0
2019-12-18 14:15:00,217.43,217.54,217.35,217.48,6691.0,186.7968,186.8913,186.7281,186.8398,6691.0
2019-12-18 14:20:00,217.49,217.64,217.41,217.64,20367.0,186.8484,186.9772,186.7796,186.9772,20367.0
2019-12-18 14:25:00,217.66,217.67,217.45,217.64,13371.0,186.9944,187.003,186.814,186.9772,13371.0
2019-12-18 14:30:00,217.64,217.64,217.32,217.58,16484.0,186.9772,186.9772,186.7023,186.9257,16484.0
2019-12-18 14:35:00,217.54,217.54,217.4,217.44,5256.0,186.8913,186.8913,186.771,186.8054,5256.0
2019-12-18 14:40:00,217.44,217.81,217.42,217.77,19006.0,186.8054,187.1233,186.7882,187.0889,19006.0
2019-12-18 14:45:00,217.82,217.82,217.5,217.5,4049.0,187.1319,187.1319,186.857,186.857,4049.0
2019-12-18 14:50:00,217.56,217.57,217.44,217.49,4038.0,186.9085,186.9171,186.8054,186.8484,4038.0
2019-12-18 14:55:00,217.46,217.69,217.39,217.69,19003.0,186.8226,187.0202,186.7625,187.0202,19003.0
2019-12-18 15:00:00,217.67,217.87,217.66,217.74,15739.0,187.003,187.1748,186.9944,187.0631,15739.0
2019-12-18 15:05:00,217.74,217.9,217.67,217.87,8386.0,187.0631,187.2006,187.003,187.1748,8386.0
2019-12-18 15:10:00,217.87,218.37,217.73,218.37,33691.0,187.1748,187.6044,187.0546,187.6044,33691.0
2019-12-18 15:15:00,218.37,218.74,218.19,218.4,20051.0,187.6044,187.9223,187.4497,187.6302,20051.0
2019-12-18 15:20:00,218.41,218.91,218.35,218.62,35257.0,187.6388,188.0683,187.5872,187.8192,35257.0
2019-12-18 15:25:00,218.62,218.62,218.38,218.56,7153.0,187.8192,187.8192,187.613,187.7676,7153.0
2019-12-18 15:30:00,218.58,218.65,218.35,218.36,16598.0,187.7848,187.8449,187.5872,187.5958,16598.0
2019-12-18 15:35:00,218.38,218.56,218.16,218.53,13764.0,187.613,187.7676,187.424,187.7418,13764.0
2019-12-18 15:40:00,218.52,218.67,218.17,218.23,44585.0,187.7333,187.8621,187.4326,187.4841,44585.0
2019-12-18 15:45:00,218.21,218.27,218.1,218.25,41620.0,187.4669,187.5185,187.3724,187.5013,41620.0
2019-12-18 15:50:00,218.26,218.42,218.11,218.28,33887.0,187.5099,187.6473,187.381,187.5271,33887.0
2019-12-18 15:55:00,218.25,218.45,217.88,217.9,83650.0,187.5013,187.6731,187.1834,187.2006,83650.0
2019-12-19 09:30:00,217.52,218.23,217.43,218.22,42944.0,186.8741,187.4841,186.7968,187.4755,42944.0
2019-12-19 09:35:00,218.38,218.95,217.99,218.54,33449.0,187.613,188.1027,187.2779,187.7504,33449.0
2019-12-19 09:40:00,218.58,219.31,218.27,218.58,23021.0,187.7848,188.412,187.5185,187.7848,23021.0
2019-12-19 09:45:00,218.5,218.91,218.39,218.57,9173.0,187.7161,188.0683,187.6216,187.7762,9173.0
2019-12-19 09:50:00,218.69,218.9,218.38,218.69,12868.0,187.8793,188.0597,187.613,187.8793,12868.0
2019-12-19 09:55:00,218.69,219.28,218.57,219.0,10015.0,187.8793,188.3862,187.7762,188.1456,10015.0
2019-12-19 10:00:00,219.14,219.58,218.94,219.58,8755.0,188.2659,188.6439,188.0941,188.6439,8755.0
2019-12-19 10:05:00,219.53,220.34,219.53,220.33,14205.0,188.601,189.2968,188.601,189.2882,14205.0
2019-12-19 10:10:00,220.45,220.49,219.72,219.76,13664.0,189.3913,189.4257,188.7642,188.7986,13664.0
2019-12-19 10:15:00,219.73,220.32,219.62,220.23,38939.0,188.7728,189.2797,188.6783,189.2023,38939.0
2019-12-19 10:20:00,220.21,220.47,220.01,220.14,39920.0,189.1852,189.4085,189.0133,189.125,39920.0
2019-12-19 10:25:00,220.09,220.38,220.01,220.32,12464.0,189.0821,189.3312,189.0133,189.2797,12464.0
2019-12-19 10:30:00,220.33,220.72,220.19,220.36,18972.0,189.2882,189.6233,189.168,189.314,18972.0
2019-12-19 10:35:00,220.35,220.86,220.23,220.86,13808.0,189.3054,189.7436,189.2023,189.7436,13808.0
2019-12-19 10:40:00,220.81,221.21,220.72,221.11,12800.0,189.7006,190.0443,189.6233,189.9584,12800.0
2019-12-19 10:45:00,221.11,221.51,221.04,221.23,14549.0,189.9584,190.302,189.8982,190.0615,14549.0
2019-12-19 10:50:00,221.14,221.55,221.13,221.44,10984.0,189.9841,190.3364,189.9755,190.2419,10984.0
2019-12-19 10:55:00,221.48,221.81,221.41,221.59,13842.0,190.2762,190.5597,190.2161,190.3707,13842.0
2019-12-19 11:00:00,221.62,221.67,220.87,220.87,11378.0,190.3965,190.4395,189.7522,189.7522,11378.0
2019-12-19 11:05:00,220.92,221.01,220.52,221.01,19697.0,189.7951,189.8724,189.4515,189.8724,19697.0
2019-12-19 11:10:00,221.02,221.29,221.02,221.06,12257.0,189.881,190.113,189.881,189.9154,12257.0
2019-12-19 11:15:00,221.09,221.32,220.99,221.29,6832.0,189.9412,190.1388,189.8553,190.113,6832.0
2019-12-19 11:20:00,221.4,221.55,221.11,221.15,18324.0,190.2075,190.3364,189.9584,189.9927,18324.0
2019-12-19 11:25:00,221.14,221.35,221.04,221.17,24068.0,189.9841,190.1645,189.8982,190.0099,24068.0
2019-12-19 11:30:00,221.21,221.55,221.18,221.41,8097.0,190.0443,190.3364,190.0185,190.2161,8097.0
2019-12-19 11:35:00,221.46,221.49,221.11,221.15,4566.0,190.259,190.2848,189.9584,189.9927,4566.0
2019-12-19 11:40:00,221.13,221.22,220.9,221.13,4478.0,189.9755,190.0529,189.7779,189.9755,4478.0
2019-12-19 11:45:00,221.12,221.47,221.1,221.32,5761.0,189.9669,190.2676,189.9498,190.1388,5761.0
2019-12-19 11:50:00,221.38,221.8,221.33,221.69,11366.0,190.1903,190.5511,190.1474,190.4566,11366.0
2019-12-19 11:55:00,221.68,221.68,221.46,221.54,27146.0,190.4481,190.4481,190.259,190.3278,27146.0
2019-12-19 12:00:00,221.62,222.03,221.59,221.99,12018.0,190.3965,190.7487,190.3707,190.7144,12018.0
2019-12-19 12:05:00,221.92,222.41,221.89,222.41,37008.0,190.6542,191.0752,190.6285,191.0752,37008.0
2019-12-19 12:10:00,222.33,222.42,222.01,222.13,8063.0,191.0065,191.0838,190.7316,190.8347,8063.0
2019-12-19 12:15:00,222.14,222.37,222.05,222.28,25210.0,190.8432,191.0408,190.7659,190.9635,25210.0
2019-12-19 12:20:00,222.3,222.3,221.71,221.76,8975.0,190.9807,190.9807,190.4738,190.5168,8975.0
2019-12-19 12:25:00,221.77,221.88,221.67,221.88,5955.0,190.5254,190.6199,190.4395,190.6199,5955.0
2019-12-19 12:30:00,221.85,222.19,221.8,222.19,12061.0,190.5941,190.8862,190.5511,190.8862,12061.0
2019-12-19 12:35:00,222.25,222.35,222.12,222.18,4292.0,190.9377,191.0237,190.8261,190.8776,4292.0
2019-12-19 12:40:00,222.21,222.32,222.05,222.05,4995.0,190.9034,190.9979,190.7659,190.7659,4995.0
2019-12-19 12:45:00,222.05,222.47,222.05,222.44,6013.0,190.7659,191.1267,190.7659,191.101,6013.0
2019-12-19 12:50:00,222.45,222.95,222.32,222.34,25143.0,191.1096,191.5391,190.9979,191.0151,25143.0
2019-12-19 12:55:00,222.36,222.62,222.16,222.32,8674.0,191.0322,191.2556,190.8604,190.9979,8674.0
2019-12-19 13:00:00,222.27,222.47,222.16,222.41,6565.0,190.9549,191.1267,190.8604,191.0752,6565.0
2019-12-19 13:05:00,222.41,222.64,222.38,222.58,9289.0,191.0752,191.2728,191.0494,191.2213,9289.0
2019-12-19 13:10:00,222.59,222.61,222.31,222.32,11851.0,191.2298,191.247,190.9893,190.9979,11851.0
2019-12-19 13:15:00,222.35,222.57,222.23,222.28,4961.0,191.0237,191.2127,190.9206,190.9635,4961.0
2019-12-19 13:20:00,222.26,222.66,222.2,222.57,45788.0,190.9463,191.29,190.8948,191.2127,45788.0
2019-12-19 13:25:00,222.61,223.27,222.56,222.67,41559.0,191.247,191.814,191.2041,191.2986,41559.0
2019-12-19 13:30:00,222.57,222.64,222.43,222.57,6126.0,191.2127,191.2728,191.0924,191.2127,6126.0
2019-12-19 13:35:00,222.58,222.91,222.55,222.86,8447.0,191.2213,191.5048,191.1955,191.4618,8447.0
2019-12-19 13:40:00,222.89,222.99,222.73,222.91,9748.0,191.4876,191.5735,191.3501,191.5048,9748.0
2019-12-19 13:45:00,222.92,223.25,222.92,223.18,10097.0,191.5134,191.7969,191.5134,191.7367,10097.0
2019-12-19 13:50:00,223.18,223.25,222.93,223.09,15670.0,191.7367,191.7969,191.5219,191.6594,15670.0
2019-12-19 13:55:00,223.05,223.17,222.92,223.12,12814.0,191.625,191.7281,191.5134,191.6852,12814.0
2019-12-19 14:00:00,223.1,223.8,223.09,223.72,54540.0,191.668,192.2694,191.6594,192.2006,54540.0
2019-12-19 14:05:00,223.78,224.0,223.72,223.77,40491.0,192.2522,192.4412,192.2006,192.2436,40491.0
2019-12-19 14:10:00,223.73,224.22,223.73,224.0,53077.0,192.2092,192.6302,192.2092,192.4412,53077.0
2019-12-19 14:15:00,223.99,224.69,223.9,224.68,57887.0,192.4326,193.034,192.3553,193.0254,57887.0
2019-12-19 14:20:00,224.7,224.91,224.6,224.85,49933.0,193.0426,193.223,192.9567,193.1714,49933.0
2019-12-19 14:25:00,224.85,224.95,224.41,224.64,33960.0,193.1714,193.2573,192.7934,192.991,33960.0
2019-12-19 14:30:00,224.61,224.61,223.54,223.6,35477.0,192.9653,192.9653,192.046,192.0975,35477.0
2019-12-19 14:35:00,223.52,224.45,223.52,224.29,73287.0,192.0288,192.8278,192.0288,192.6903,73287.0
2019-12-19 14:40:00,224.34,224.41,224.12,224.33,18579.0,192.7333,192.7934,192.5443,192.7247,18579.0
2019-12-19 14:45:00,224.33,224.39,224.19,224.35,28300.0,192.7247,192.7762,192.6044,192.7419,28300.0
2019-12-19 14:50:00,224.29,224.35,224.19,224.28,31029.0,192.6903,192.7419,192.6044,192.6817,31029.0
2019-12-19 14:55:00,224.29,224.37,224.23,224.29,17762.0,192.6903,192.7591,192.6388,192.6903,17762.0
2019-12-19 15:00:00,224.29,224.36,223.93,224.08,26391.0,192.6903,192.7505,192.3811,192.5099,26391.0
2019-12-19 15:05:00,224.08,224.11,223.72,223.77,9704.0,192.5099,192.5357,192.2006,192.2436,9704.0
2019-12-19 15:10:00,223.75,223.77,223.52,223.52,11593.0,192.2264,192.2436,192.0288,192.0288,11593.0
2019-12-19 15:15:00,223.52,223.63,223.34,223.55,10012.0,192.0288,192.1233,191.8742,192.0546,10012.0
2019-12-19 15:20:00,223.55,223.78,223.17,223.22,8920.0,192.0546,192.2522,191.7281,191.7711,8920.0
2019-12-19 15:25:00,223.2,223.3,223.08,223.27,13702.0,191.7539,191.8398,191.6508,191.814,13702.0
2019-12-19 15:30:00,223.28,223.63,223.09,223.63,26086.0,191.8226,192.1233,191.6594,192.1233,26086.0
2019-12-19 15:35:00,223.62,224.28,223.62,223.66,91914.0,192.1147,192.6817,192.1147,192.1491,91914.0
2019-12-19 15:40:00,223.65,223.95,223.3,223.86,43934.0,192.1405,192.3982,191.8398,192.3209,43934.0
2019-12-19 15:45:00,223.86,224.17,223.64,223.89,51478.0,192.3209,192.5872,192.1319,192.3467,51478.0
2019-12-19 15:50:00,223.72,224.28,223.68,224.28,77036.0,192.2006,192.6817,192.1663,192.6817,77036.0
2019-12-19 15:55:00,224.24,224.29,223.96,224.1,109453.0,192.6474,192.6903,192.4068,192.5271,109453.0
2019-12-20 09:30:00,226.8,227.16,224.5,226.34,620603.0,194.8467,195.156,192.8707,194.4515,620603.0
2019-12-20 09:35:00,226.34,227.08,226.1,227.04,35942.0,194.4515,195.0873,194.2453,195.0529,35942.0
2019-12-20 09:40:00,226.99,227.57,226.66,227.02,38956.0,195.0099,195.5082,194.7264,195.0357,38956.0
2019-12-20 09:45:00,227.15,227.74,227.12,227.43,53003.0,195.1474,195.6543,195.1216,195.3879,53003.0
2019-12-20 09:50:00,227.37,227.71,226.58,226.68,47642.0,195.3364,195.6285,194.6577,194.7436,47642.0
2019-12-20 09:55:00,226.79,226.79,225.66,226.21,14354.0,194.8381,194.8381,193.8673,194.3398,14354.0
2019-12-20 10:00:00,226.05,226.48,225.91,226.26,6355.0,194.2024,194.5718,194.0821,194.3828,6355.0
2019-12-20 10:05:00,226.08,226.15,225.62,225.66,9373.0,194.2281,194.2883,193.833,193.8673,9373.0
2019-12-20 10:10:00,225.56,225.97,225.46,225.88,6040.0,193.7814,194.1336,193.6955,194.0563,6040.0
2019-12-20 10:15:00,225.8,225.94,225.56,225.77,11029.0,193.9876,194.1079,193.7814,193.9618,11029.0
2019-12-20 10:20:00,225.82,226.61,225.82,226.46,12732.0,194.0048,194.6835,194.0048,194.5546,12732.0
2019-12-20 10:25:00,226.45,226.6,226.33,226.6,12445.0,194.546,194.6749,194.4429,194.6749,12445.0
2019-12-20 10:30:00,226.61,227.38,226.61,227.08,24110.0,194.6835,195.345,194.6835,195.0873,24110.0
2019-12-20 10:35:00,226.97,227.02,226.55,226.79,14641.0,194.9928,195.0357,194.6319,194.8381,14641.0
2019-12-20 10:40:00,226.73,226.77,226.31,226.35,11698.0,194.7866,194.8209,194.4257,194.4601,11698.0
2019-12-20 10:45:00,226.41,226.63,226.12,226.16,9422.0,194.5117,194.7007,194.2625,194.2969,9422.0
2019-12-20 10:50:00,226.15,226.26,225.91,226.12,11315.0,194.2883,194.3828,194.0821,194.2625,11315.0
2019-12-20 10:55:00,226.07,226.43,225.99,226.37,9948.0,194.2196,194.5288,194.1508,194.4773,9948.0
2019-12-20 11:00:00,226.32,226.38,226.06,226.06,7533.0,194.4343,194.4859,194.211,194.211,7533.0
2019-12-20 11:05:00,226.09,226.69,226.09,226.69,9063.0,194.2367,194.7522,194.2367,194.7522,9063.0
2019-12-20 11:10:00,226.71,227.07,226.67,226.67,6878.0,194.7694,195.0787,194.735,194.735,6878.0
2019-12-20 11:15:00,226.69,226.86,226.33,226.49,6108.0,194.7522,194.8983,194.4429,194.5804,6108.0
2019-12-20 11:20:00,226.5,226.73,226.44,226.51,8638.0,194.589,194.7866,194.5374,194.5976,8638.0
2019-12-20 11:25:00,226.41,226.48,226.08,226.23,10047.0,194.5117,194.5718,194.2281,194.357,10047.0
2019-12-20 11:30:00,226.23,226.53,226.23,226.44,8091.0,194.357,194.6147,194.357,194.5374,8091.0
2019-12-20 11:35:00,226.39,226.53,226.18,226.5,9811.0,194.4945,194.6147,194.3141,194.589,9811.0
2019-12-20 11:40:00,226.63,226.74,226.35,226.49,5851.0,194.7007,194.7952,194.4601,194.5804,5851.0
2019-12-20 11:45:00,226.46,226.62,226.34,226.59,6644.0,194.5546,194.6921,194.4515,194.6663,6644.0
2019-12-20 11:50:00,226.62,226.76,226.58,226.6,2741.0,194.6921,194.8123,194.6577,194.6749,2741.0
2019-12-20 11:55:00,226.59,226.72,226.48,226.63,7802.0,194.6663,194.778,194.5718,194.7007,7802.0
2019-12-20 12:00:00,226.61,226.86,226.43,226.49,12323.0,194.6835,194.8983,194.5288,194.5804,12323.0
2019-12-20 12:05:00,226.52,226.68,226.39,226.39,5266.0,194.6062,194.7436,194.4945,194.4945,5266.0
2019-12-20 12:10:00,226.43,226.5,226.23,226.49,5750.0,194.5288,194.589,194.357,194.5804,5750.0
2019-12-20 12:15:00,226.48,226.71,226.45,226.65,5003.0,194.5718,194.7694,194.546,194.7178,5003.0
2019-12-20 12:20:00,226.72,226.73,226.63,226.66,2210.0,194.778,194.7866,194.7007,194.7264,2210.0
2019-12-20 12:25:00,226.66,226.83,226.66,226.82,7253.0,194.7264,194.8725,194.7264,194.8639,7253.0
2019-12-20 12:30:00,226.79,226.94,226.75,226.84,17435.0,194.8381,194.967,194.8038,194.8811,17435.0
2019-12-20 12:35:00,226.8,226.82,226.68,226.79,6092.0,194.8467,194.8639,194.7436,194.8381,6092.0
2019-12-20 12:40:00,226.79,226.99,226.79,226.99,7424.0,194.8381,195.0099,194.8381,195.0099,7424.0
2019-12-20 12:45:00,226.96,226.99,226.89,226.92,1600.0,194.9842,195.0099,194.924,194.9498,1600.0
2019-12-20 12:50:00,226.9,226.94,226.86,226.9,3830.0,194.9326,194.967,194.8983,194.9326,3830.0
2019-12-20 12:55:00,226.95,226.96,226.67,226.67,6135.0,194.9756,194.9842,194.735,194.735,6135.0
2019-12-20 13:00:00,226.64,226.9,226.62,226.9,5021.0,194.7092,194.9326,194.6921,194.9326,5021.0
2019-12-20 13:05:00,226.87,227.09,226.69,226.92,13342.0,194.9068,195.0958,194.7522,194.9498,13342.0
2019-12-20 13:10:00,226.88,227.19,226.88,227.17,9781.0,194.9154,195.1818,194.9154,195.1646,9781.0
2019-12-20 13:15:00,227.15,227.38,227.15,227.18,6355.0,195.1474,195.345,195.1474,195.1732,6355.0
2019-12-20 13:20:00,227.15,227.31,227.07,227.28,17902.0,195.1474,195.2849,195.0787,195.2591,17902.0
2019-12-20 13:25:00,227.26,227.26,227.06,227.17,8864.0,195.2419,195.2419,195.0701,195.1646,8864.0
2019-12-20 13:30:00,227.26,227.28,227.13,227.16,5061.0,195.2419,195.2591,195.1302,195.156,5061.0
2019-12-20 13:35:00,227.14,227.24,227.14,227.24,4132.0,195.1388,195.2247,195.1388,195.2247,4132.0
2019-12-20 13:40:00,227.28,227.35,227.22,227.22,5275.0,195.2591,195.3192,195.2075,195.2075,5275.0
2019-12-20 13:45:00,227.22,227.47,226.95,227.47,11137.0,195.2075,195.4223,194.9756,195.4223,11137.0
2019-12-20 13:50:00,227.46,227.46,227.03,227.11,11461.0,195.4137,195.4137,195.0443,195.113,11461.0
2019-12-20 13:55:00,227.18,227.28,227.05,227.22,5206.0,195.1732,195.2591,195.0615,195.2075,5206.0
2019-12-20 14:00:00,227.22,227.24,227.15,227.22,2527.0,195.2075,195.2247,195.1474,195.2075,2527.0
2019-12-20 14:05:00,227.19,227.42,227.19,227.41,6228.0,195.1818,195.3794,195.1818,195.3708,6228.0
2019-12-20 14:10:00,227.4,227.62,227.4,227.56,6812.0,195.3622,195.5512,195.3622,195.4996,6812.0
2019-12-20 14:15:00,227.56,227.6,227.47,227.52,4996.0,195.4996,195.534,195.4223,195.4653,4996.0
2019-12-20 14:20:00,227.51,227.55,227.32,227.37,13856.0,195.4567,195.491,195.2934,195.3364,13856.0
2019-12-20 14:25:00,227.37,227.47,227.21,227.35,10516.0,195.3364,195.4223,195.1989,195.3192,10516.0
2019-12-20 14:30:00,227.34,227.35,227.17,227.33,9875.0,195.3106,195.3192,195.1646,195.302,9875.0
2019-12-20 14:35:00,227.37,227.6,227.37,227.56,11051.0,195.3364,195.534,195.3364,195.4996,11051.0
2019-12-20 14:40:00,227.53,227.6,227.39,227.58,5311.0,195.4739,195.534,195.3536,195.5168,5311.0
2019-12-20 14:45:00,227.58,227.65,227.52,227.57,6539.0,195.5168,195.577,195.4653,195.5082,6539.0
2019-12-20 14:50:00,227.61,227.86,227.58,227.83,13365.0,195.5426,195.7574,195.5168,195.7316,13365.0
2019-12-20 14:55:00,227.85,227.85,227.54,227.73,17305.0,195.7488,195.7488,195.4825,195.6457,17305.0
2019-12-20 15:00:00,227.73,227.77,227.61,227.71,10200.0,195.6457,195.68,195.5426,195.6285,10200.0
2019-12-20 15:05:00,227.75,227.83,227.68,227.78,8882.0,195.6629,195.7316,195.6027,195.6886,8882.0
2019-12-20 15:10:00,227.74,227.74,227.45,227.46,13229.0,195.6543,195.6543,195.4051,195.4137,13229.0
2019-12-20 15:15:00,227.47,227.78,227.47,227.76,9633.0,195.4223,195.6886,195.4223,195.6715,9633.0
2019-12-20 15:20:00,227.8,227.86,227.69,227.84,8912.0,195.7058,195.7574,195.6113,195.7402,8912.0
2019-12-20 15:25:00,227.83,227.91,227.78,227.82,12120.0,195.7316,195.8003,195.6886,195.723,12120.0
2019-12-20 15:30:00,227.82,228.0,227.78,227.93,18726.0,195.723,195.8776,195.6886,195.8175,18726.0
2019-12-20 15:35:00,227.94,228.05,227.89,227.91,33620.0,195.8261,195.9206,195.7831,195.8003,33620.0
2019-12-20 15:40:00,227.92,228.25,227.92,228.24,30886.0,195.8089,196.0924,195.8089,196.0838,30886.0
2019-12-20 15:45:00,228.24,228.28,227.87,227.95,43169.0,196.0838,196.1182,195.766,195.8347,43169.0
2019-12-20 15:50:00,227.96,228.09,227.24,227.56,47897.0,195.8433,195.955,195.2247,195.4996,47897.0
2019-12-20 15:55:00,227.56,227.89,227.42,227.73,153245.0,195.4996,195.7831,195.3794,195.6457,153245.0
2019-12-23 09:30:00,227.11,228.33,227.01,228.09,37550.0,195.113,196.1611,195.0271,195.955,37550.0
2019-12-23 09:35:00,228.04,228.38,227.85,228.18,7355.0,195.912,196.2041,195.7488,196.0323,7355.0
2019-12-23 09:40:00,228.11,228.3,227.67,227.9,5547.0,195.9721,196.1354,195.5941,195.7917,5547.0
2019-12-23 09:45:00,228.16,228.88,228.09,228.8,6150.0,196.0151,196.6337,195.955,196.5649,6150.0
2019-12-23 09:50:00,228.87,229.13,228.45,228.54,6594.0,196.6251,196.8484,196.2642,196.3416,6594.0
2019-12-23 09:55:00,228.61,228.61,228.27,228.27,5020.0,196.4017,196.4017,196.1096,196.1096,5020.0
2019-12-23 10:00:00,228.3,228.44,228.01,228.08,5840.0,196.1354,196.2557,195.8862,195.9464,5840.0
2019-12-23 10:05:00,228.09,228.72,228.09,228.71,9167.0,195.955,196.4962,195.955,196.4876,9167.0
2019-12-23 10:10:00,228.72,228.79,228.05,228.14,7245.0,196.4962,196.5563,195.9206,195.9979,7245.0
2019-12-23 10:15:00,228.15,228.69,228.11,228.5,6662.0,196.0065,196.4704,195.9721,196.3072,6662.0
2019-12-23 10:20:00,228.49,228.86,228.49,228.51,4245.0,196.2986,196.6165,196.2986,196.3158,4245.0
2019-12-23 10:25:00,228.47,228.64,228.38,228.63,4915.0,196.2814,196.4275,196.2041,196.4189,4915.0
2019-12-23 10:30:00,228.62,229.12,228.61,229.08,10791.0,196.4103,196.8398,196.4017,196.8055,10791.0
2019-12-23 10:35:00,229.11,229.16,228.89,228.96,7062.0,196.8313,196.8742,196.6423,196.7024,7062.0
2019-12-23 10:40:00,229.04,229.26,228.91,229.09,22900.0,196.7711,196.9601,196.6594,196.8141,22900.0
2019-12-23 10:45:00,229.12,229.56,229.12,229.38,9724.0,196.8398,197.2179,196.8398,197.0632,9724.0
2019-12-23 10:50:00,229.36,229.75,229.32,229.63,7697.0,197.046,197.3811,197.0117,197.278,7697.0
2019-12-23 10:55:00,229.62,229.98,229.59,229.88,9636.0,197.2694,197.5787,197.2436,197.4928,9636.0
2019-12-23 11:00:00,229.83,229.84,229.29,229.56,13800.0,197.4498,197.4584,196.9859,197.2179,13800.0
2019-12-23 11:05:00,229.61,229.63,229.14,229.14,4399.0,197.2608,197.278,196.857,196.857,4399.0
2019-12-23 11:10:00,229.1,229.1,228.65,228.69,6789.0,196.8227,196.8227,196.4361,196.4704,6789.0
2019-12-23 11:15:00,228.64,228.72,228.55,228.7,7222.0,196.4275,196.4962,196.3502,196.479,7222.0
2019-12-23 11:20:00,228.72,228.8,228.6,228.74,4317.0,196.4962,196.5649,196.3931,196.5134,4317.0
2019-12-23 11:25:00,228.72,228.9,228.6,228.85,6648.0,196.4962,196.6508,196.3931,196.6079,6648.0
2019-12-23 11:30:00,228.84,229.29,228.84,229.29,10735.0,196.5993,196.9859,196.5993,196.9859,10735.0
2019-12-23 11:35:00,229.27,229.28,228.8,228.91,6616.0,196.9687,196.9773,196.5649,196.6594,6616.0
2019-12-23 11:40:00,228.92,229.07,228.89,228.92,4962.0,196.668,196.7969,196.6423,196.668,4962.0
2019-12-23 11:45:00,228.97,228.98,228.7,228.93,7074.0,196.711,196.7196,196.479,196.6766,7074.0
2019-12-23 11:50:00,228.91,229.07,228.9,229.01,5435.0,196.6594,196.7969,196.6508,196.7453,5435.0
2019-12-23 11:55:00,228.99,229.07,228.89,229.05,6860.0,196.7282,196.7969,196.6423,196.7797,6860.0
2019-12-23 12:00:00,229.08,229.15,228.86,229.01,20537.0,196.8055,196.8656,196.6165,196.7453,20537.0
2019-12-23 12:05:00,229.02,229.05,228.9,229.05,4369.0,196.7539,196.7797,196.6508,196.7797,4369.0
2019-12-23 12:10:00,229.02,229.17,229.01,229.07,5164.0,196.7539,196.8828,196.7453,196.7969,5164.0
2019-12-23 12:15:00,229.11,229.16,228.95,228.97,2843.0,196.8313,196.8742,196.6938,196.711,2843.0
2019-12-23 12:20:00,228.97,229.06,228.91,228.95,8991.0,196.711,196.7883,196.6594,196.6938,8991.0
2019-12-23 12:25:00,228.95,228.95,228.33,228.34,7981.0,196.6938,196.6938,196.1611,196.1697,7981.0
2019-12-23 12:30:00,228.38,228.53,228.29,228.51,2671.0,196.2041,196.333,196.1268,196.3158,2671.0
2019-12-23 12:35:00,228.54,228.64,228.46,228.48,3949.0,196.3416,196.4275,196.2728,196.29,3949.0
2019-12-23 12:40:00,228.49,228.61,228.46,228.54,4972.0,196.2986,196.4017,196.2728,196.3416,4972.0
2019-12-23 12:45:00,228.53,228.65,228.38,228.43,9320.0,196.333,196.4361,196.2041,196.2471,9320.0
2019-12-23 12:50:00,228.46,228.46,228.17,228.25,3423.0,196.2728,196.2728,196.0237,196.0924,3423.0
2019-12-23 12:55:00,228.31,228.41,228.29,228.38,3834.0,196.144,196.2299,196.1268,196.2041,3834.0
2019-12-23 13:00:00,228.34,228.36,228.05,228.09,3252.0,196.1697,196.1869,195.9206,195.955,3252.0
2019-12-23 13:05:00,228.08,228.26,228.06,228.17,5103.0,195.9464,196.101,195.9292,196.0237,5103.0
2019-12-23 13:10:00,228.16,228.2,228.11,228.16,3837.0,196.0151,196.0495,195.9721,196.0151,3837.0
2019-12-23 13:15:00,228.17,228.17,228.04,228.11,4398.0,196.0237,196.0237,195.912,195.9721,4398.0
2019-12-23 13:20:00,228.09,228.1,227.71,227.71,5461.0,195.955,195.9636,195.6285,195.6285,5461.0
2019-12-23 13:25:00,227.7,227.75,227.62,227.7,4828.0,195.6199,195.6629,195.5512,195.6199,4828.0
2019-12-23 13:30:00,227.65,227.71,227.5,227.54,3172.0,195.577,195.6285,195.4481,195.4825,3172.0
2019-12-23 13:35:00,227.51,227.55,227.38,227.53,2709.0,195.4567,195.491,195.345,195.4739,2709.0
2019-12-23 13:40:00,227.55,227.57,227.3,227.4,4134.0,195.491,195.5082,195.2763,195.3622,4134.0
2019-12-23 13:45:00,227.4,227.43,227.23,227.26,4149.0,195.3622,195.3879,195.2161,195.2419,4149.0
2019-12-23 13:50:00,227.29,227.55,227.28,227.42,5440.0,195.2677,195.491,195.2591,195.3794,5440.0
2019-12-23 13:55:00,227.41,227.48,227.18,227.22,4684.0,195.3708,195.4309,195.1732,195.2075,4684.0
2019-12-23 14:00:00,227.25,227.28,226.91,226.93,6295.0,195.2333,195.2591,194.9412,194.9584,6295.0
2019-12-23 14:05:00,226.9,227.0,226.7,226.85,7975.0,194.9326,195.0185,194.7608,194.8897,7975.0
2019-12-23 14:10:00,226.82,227.03,226.77,226.99,6721.0,194.8639,195.0443,194.8209,195.0099,6721.0
2019-12-23 14:15:00,226.96,227.11,226.92,227.01,4785.0,194.9842,195.113,194.9498,195.0271,4785.0
2019-12-23 14:20:00,226.99,227.23,226.98,227.04,5411.0,195.0099,195.2161,195.0013,195.0529,5411.0
2019-12-23 14:25:00,227.04,227.04,226.66,226.99,6759.0,195.0529,195.0529,194.7264,195.0099,6759.0
2019-12-23 14:30:00,226.98,227.08,226.92,226.95,3087.0,195.0013,195.0873,194.9498,194.9756,3087.0
2019-12-23 14:35:00,226.93,227.18,226.93,227.16,5097.0,194.9584,195.1732,194.9584,195.156,5097.0
2019-12-23 14:40:00,227.2,227.28,227.16,227.25,2668.0,195.1904,195.2591,195.156,195.2333,2668.0
2019-12-23 14:45:00,227.27,227.31,227.24,227.26,3496.0,195.2505,195.2849,195.2247,195.2419,3496.0
2019-12-23 14:50:00,227.3,227.35,227.16,227.24,4405.0,195.2763,195.3192,195.156,195.2247,4405.0
2019-12-23 14:55:00,227.22,227.32,227.16,227.32,4071.0,195.2075,195.2934,195.156,195.2934,4071.0
2019-12-23 15:00:00,227.32,227.39,226.9,226.9,4345.0,195.2934,195.3536,194.9326,194.9326,4345.0
2019-12-23 15:05:00,226.93,226.93,226.66,226.8,10831.0,194.9584,194.9584,194.7264,194.8467,10831.0
2019-12-23 15:10:00,226.8,226.91,226.65,226.65,4496.0,194.8467,194.9412,194.7178,194.7178,4496.0
2019-12-23 15:15:00,226.68,226.69,226.5,226.58,7830.0,194.7436,194.7522,194.589,194.6577,7830.0
2019-12-23 15:20:00,226.59,226.63,226.53,226.58,5480.0,194.6663,194.7007,194.6147,194.6577,5480.0
2019-12-23 15:25:00,226.58,226.73,226.57,226.71,3990.0,194.6577,194.7866,194.6491,194.7694,3990.0
2019-12-23 15:30:00,226.76,226.86,226.73,226.83,7508.0,194.8123,194.8983,194.7866,194.8725,7508.0
2019-12-23 15:35:00,226.87,226.88,226.63,226.78,15246.0,194.9068,194.9154,194.7007,194.8295,15246.0
2019-12-23 15:40:00,226.78,226.78,226.52,226.63,7400.0,194.8295,194.8295,194.6062,194.7007,7400.0
2019-12-23 15:45:00,226.59,226.75,226.57,226.66,7907.0,194.6663,194.8038,194.6491,194.7264,7907.0
2019-12-23 15:50:00,226.71,226.84,226.4,226.6,18871.0,194.7694,194.8811,194.5031,194.6749,18871.0
2019-12-23 15:55:00,226.64,227.0,226.63,226.94,49134.0,194.7092,195.0185,194.7007,194.967,49134.0
2019-12-24 09:30:00,227.14,227.5,226.29,226.86,17591.0,195.1388,195.4481,194.4086,194.8983,17591.0
2019-12-24 09:35:00,226.9,227.28,226.3,226.43,4600.0,194.9326,195.2591,194.4172,194.5288,4600.0
2019-12-24 09:40:00,226.66,226.79,226.33,226.33,3537.0,194.7264,194.8381,194.4429,194.4429,3537.0
2019-12-24 09:45:00,226.48,226.94,226.39,226.39,10637.0,194.5718,194.967,194.4945,194.4945,10637.0
2019-12-24 09:50:00,226.44,226.86,226.26,226.86,4122.0,194.5374,194.8983,194.3828,194.8983,4122.0
2019-12-24 09:55:00,226.75,227.1,226.61,226.72,6050.0,194.8038,195.1044,194.6835,194.778,6050.0
2019-12-24 10:00:00,226.61,227.39,226.61,227.38,2056.0,194.6835,195.3536,194.6835,195.345,2056.0
2019-12-24 10:05:00,227.38,227.4,227.09,227.14,6086.0,195.345,195.3622,195.0958,195.1388,6086.0
2019-12-24 10:10:00,227.19,227.37,227.08,227.27,7458.0,195.1818,195.3364,195.0873,195.2505,7458.0
2019-12-24 10:15:00,227.28,227.64,227.28,227.57,5444.0,195.2591,195.5684,195.2591,195.5082,5444.0
2019-12-24 10:20:00,227.56,227.57,227.31,227.33,4700.0,195.4996,195.5082,195.2849,195.302,4700.0
2019-12-24 10:25:00,227.37,227.63,227.3,227.63,5618.0,195.3364,195.5598,195.2763,195.5598,5618.0
2019-12-24 10:30:00,227.7,227.79,227.26,227.26,10537.0,195.6199,195.6972,195.2419,195.2419,10537.0
2019-12-24 10:35:00,227.36,227.61,227.26,227.53,4754.0,195.3278,195.5426,195.2419,195.4739,4754.0
2019-12-24 10:40:00,227.6,227.67,227.45,227.64,7809.0,195.534,195.5941,195.4051,195.5684,7809.0
2019-12-24 10:45:00,227.61,227.83,227.61,227.67,7244.0,195.5426,195.7316,195.5426,195.5941,7244.0
2019-12-24 10:50:00,227.67,227.82,227.64,227.76,3545.0,195.5941,195.723,195.5684,195.6715,3545.0
2019-12-24 10:55:00,227.73,227.81,227.48,227.48,12143.0,195.6457,195.7144,195.4309,195.4309,12143.0
2019-12-24 11:00:00,227.38,227.67,227.3,227.56,11193.0,195.345,195.5941,195.2763,195.4996,11193.0
2019-12-24 11:05:00,227.58,227.89,227.57,227.74,2749.0,195.5168,195.7831,195.5082,195.6543,2749.0
2019-12-24 11:10:00,227.72,227.93,227.67,227.83,4142.0,195.6371,195.8175,195.5941,195.7316,4142.0
2019-12-24 11:15:00,227.83,227.87,227.66,227.66,4367.0,195.7316,195.766,195.5855,195.5855,4367.0
2019-12-24 11:20:00,227.71,227.71,227.54,227.65,1973.0,195.6285,195.6285,195.4825,195.577,1973.0
2019-12-24 11:25:00,227.59,227.79,227.59,227.74,3184.0,195.5254,195.6972,195.5254,195.6543,3184.0
2019-12-24 11:30:00,227.74,227.75,227.31,227.5,6527.0,195.6543,195.6629,195.2849,195.4481,6527.0
2019-12-24 11:35:00,227.5,227.55,227.3,227.46,5482.0,195.4481,195.491,195.2763,195.4137,5482.0
2019-12-24 11:40:00,227.38,227.55,227.28,227.54,4750.0,195.345,195.491,195.2591,195.4825,4750.0
2019-12-24 11:45:00,227.53,227.63,227.49,227.52,3120.0,195.4739,195.5598,195.4395,195.4653,3120.0
2019-12-24 11:50:00,227.54,227.62,227.49,227.49,1878.0,195.4825,195.5512,195.4395,195.4395,1878.0
2019-12-24 11:55:00,227.53,227.58,227.48,227.48,2454.0,195.4739,195.5168,195.4309,195.4309,2454.0
2019-12-24 12:00:00,227.47,227.51,227.23,227.38,6633.0,195.4223,195.4567,195.2161,195.345,6633.0
2019-12-24 12:05:00,227.39,227.41,227.26,227.28,3805.0,195.3536,195.3708,195.2419,195.2591,3805.0
2019-12-24 12:10:00,227.26,227.62,227.26,227.6,7039.0,195.2419,195.5512,195.2419,195.534,7039.0
2019-12-24 12:15:00,227.62,228.0,227.59,227.97,5591.0,195.5512,195.8776,195.5254,195.8519,5591.0
2019-12-24 12:20:00,227.94,227.97,227.84,227.9,4641.0,195.8261,195.8519,195.7402,195.7917,4641.0
2019-12-24 12:25:00,227.91,228.04,227.9,227.9,5294.0,195.8003,195.912,195.7917,195.7917,5294.0
2019-12-24 12:30:00,227.9,227.9,227.7,227.84,6911.0,195.7917,195.7917,195.6199,195.7402,6911.0
2019-12-24 12:35:00,227.83,227.86,227.78,227.81,7143.0,195.7316,195.7574,195.6886,195.7144,7143.0
2019-12-24 12:40:00,227.78,227.79,227.43,227.44,5782.0,195.6886,195.6972,195.3879,195.3965,5782.0
2019-12-24 12:45:00,227.46,227.5,227.25,227.35,7484.0,195.4137,195.4481,195.2333,195.3192,7484.0
2019-12-24 12:50:00,227.31,227.4,227.13,227.16,9994.0,195.2849,195.3622,195.1302,195.156,9994.0
2019-12-24 12:55:00,227.14,227.19,227.04,227.16,14326.0,195.1388,195.1818,195.0529,195.156,14326.0
2019-12-26 09:30:00,226.69,226.71,225.57,226.66,19329.0,195.6154,195.6327,194.6489,195.5895,19329.0
2019-12-26 09:35:00,226.67,226.85,226.4,226.68,3727.0,195.5982,195.7535,195.3652,195.6068,3727.0
2019-12-26 09:40:00,226.59,226.6,226.12,226.47,4877.0,195.5291,195.5378,195.1236,195.4256,4877.0
2019-12-26 09:45:00,226.56,226.6,226.23,226.6,7825.0,195.5032,195.5378,195.2185,195.5378,7825.0
2019-12-26 09:50:00,226.61,226.89,226.52,226.76,8267.0,195.5464,195.788,195.4687,195.6758,8267.0
2019-12-26 09:55:00,226.73,227.42,226.67,227.42,5653.0,195.6499,196.2453,195.5982,196.2453,5653.0
2019-12-26 10:00:00,227.4,227.48,227.15,227.16,6848.0,196.2281,196.2971,196.0124,196.021,6848.0
2019-12-26 10:05:00,227.15,227.17,226.68,226.8,5430.0,196.0124,196.0296,195.6068,195.7103,5430.0
2019-12-26 10:10:00,226.77,226.82,226.73,226.73,1907.0,195.6844,195.7276,195.6499,195.6499,1907.0
2019-12-26 10:15:00,226.65,226.66,226.54,226.55,3572.0,195.5809,195.5895,195.486,195.4946,3572.0
2019-12-26 10:20:00,226.64,226.72,226.41,226.59,4972.0,195.5723,195.6413,195.3738,195.5291,4972.0
2019-12-26 10:25:00,226.71,226.71,226.49,226.49,2497.0,195.6327,195.6327,195.4428,195.4428,2497.0
2019-12-26 10:30:00,226.54,226.74,226.44,226.49,2915.0,195.486,195.6586,195.3997,195.4428,2915.0
2019-12-26 10:35:00,226.53,226.9,226.53,226.9,4077.0,195.4773,195.7966,195.4773,195.7966,4077.0
2019-12-26 10:40:00,226.9,227.22,226.77,227.1,4170.0,195.7966,196.0728,195.6844,195.9692,4170.0
2019-12-26 10:45:00,227.09,227.31,227.03,227.26,4407.0,195.9606,196.1504,195.9088,196.1073,4407.0
2019-12-26 10:50:00,227.32,227.38,227.27,227.35,2836.0,196.1591,196.2108,196.1159,196.1849,2836.0
2019-12-26 10:55:00,227.36,227.56,227.32,227.45,3510.0,196.1936,196.3662,196.1591,196.2712,3510.0
2019-12-26 11:00:00,227.47,227.56,227.19,227.19,4177.0,196.2885,196.3662,196.0469,196.0469,4177.0
2019-12-26 11:05:00,227.28,227.54,227.23,227.47,3569.0,196.1245,196.3489,196.0814,196.2885,3569.0
2019-12-26 11:10:00,227.44,227.44,226.93,226.93,2800.0,196.2626,196.2626,195.8225,195.8225,2800.0
2019-12-26 11:15:00,226.88,227.0,226.85,227.0,1704.0,195.7794,195.8829,195.7535,195.8829,1704.0
2019-12-26 11:20:00,226.96,227.03,226.64,226.72,3125.0,195.8484,195.9088,195.5723,195.6413,3125.0
2019-12-26 11:25:00,226.71,226.77,226.62,226.69,3323.0,195.6327,195.6844,195.555,195.6154,3323.0
2019-12-26 11:30:00,226.71,226.71,226.22,226.32,6600.0,195.6327,195.6327,195.2098,195.2961,6600.0
2019-12-26 11:35:00,226.32,226.48,226.27,226.48,12441.0,195.2961,195.4342,195.253,195.4342,12441.0
2019-12-26 11:40:00,226.52,226.87,226.51,226.87,7689.0,195.4687,195.7707,195.4601,195.7707,7689.0
2019-12-26 11:45:00,226.92,227.08,226.84,226.98,12358.0,195.8139,195.952,195.7449,195.8657,12358.0
2019-12-26 11:50:00,226.98,227.05,226.77,226.8,6055.0,195.8657,195.9261,195.6844,195.7103,6055.0
2019-12-26 11:55:00,226.87,226.91,226.77,226.88,2590.0,195.7707,195.8053,195.6844,195.7794,2590.0
2019-12-26 12:00:00,226.86,226.99,226.8,226.91,5003.0,195.7621,195.8743,195.7103,195.8053,5003.0
2019-12-26 12:05:00,226.86,226.86,226.68,226.76,3529.0,195.7621,195.7621,195.6068,195.6758,3529.0
2019-12-26 12:10:00,226.77,226.81,226.7,226.81,2963.0,195.6844,195.719,195.624,195.719,2963.0
2019-12-26 12:15:00,226.78,226.9,226.78,226.82,2500.0,195.6931,195.7966,195.6931,195.7276,2500.0
2019-12-26 12:20:00,226.87,226.94,226.85,226.89,1506.0,195.7707,195.8311,195.7535,195.788,1506.0
2019-12-26 12:25:00,226.9,226.97,226.84,226.96,2088.0,195.7966,195.857,195.7449,195.8484,2088.0
2019-12-26 12:30:00,226.97,227.25,226.97,227.19,5124.0,195.857,196.0987,195.857,196.0469,5124.0
2019-12-26 12:35:00,227.19,227.22,227.17,227.2,1987.0,196.0469,196.0728,196.0296,196.0555,1987.0
2019-12-26 12:40:00,227.17,227.25,226.88,227.01,8204.0,196.0296,196.0987,195.7794,195.8915,8204.0
2019-12-26 12:45:00,226.95,227.02,226.95,226.96,1948.0,195.8398,195.9002,195.8398,195.8484,1948.0
2019-12-26 12:50:00,226.94,226.94,226.81,226.92,1000.0,195.8311,195.8311,195.719,195.8139,1000.0
2019-12-26 12:55:00,226.9,226.93,226.86,226.91,1327.0,195.7966,195.8225,195.7621,195.8053,1327.0
2019-12-26 13:00:00,226.92,227.05,226.92,226.97,2802.0,195.8139,195.9261,195.8139,195.857,2802.0
2019-12-26 13:05:00,226.94,227.04,226.94,227.04,2908.0,195.8311,195.9174,195.8311,195.9174,2908.0
2019-12-26 13:10:00,227.02,227.19,226.97,227.19,9671.0,195.9002,196.0469,195.857,196.0469,9671.0
2019-12-26 13:15:00,227.16,227.27,227.16,227.24,3275.0,196.021,196.1159,196.021,196.09,3275.0
2019-12-26 13:20:00,227.21,227.27,227.2,227.22,1108.0,196.0641,196.1159,196.0555,196.0728,1108.0
2019-12-26 13:25:00,227.15,227.15,227.02,227.06,4206.0,196.0124,196.0124,195.9002,195.9347,4206.0
2019-12-26 13:30:00,227.02,227.04,226.85,226.87,2264.0,195.9002,195.9174,195.7535,195.7707,2264.0
2019-12-26 13:35:00,226.85,226.89,226.84,226.87,2758.0,195.7535,195.788,195.7449,195.7707,2758.0
2019-12-26 13:40:00,226.84,226.84,226.6,226.61,2604.0,195.7449,195.7449,195.5378,195.5464,2604.0
2019-12-26 13:45:00,226.61,226.8,226.61,226.75,3602.0,195.5464,195.7103,195.5464,195.6672,3602.0
2019-12-26 13:50:00,226.76,226.81,226.75,226.75,1120.0,195.6758,195.719,195.6672,195.6672,1120.0
2019-12-26 13:55:00,226.75,226.78,226.48,226.6,9478.0,195.6672,195.6931,195.4342,195.5378,9478.0
2019-12-26 14:00:00,226.57,226.62,226.37,226.54,4369.0,195.5119,195.555,195.3393,195.486,4369.0
2019-12-26 14:05:00,226.57,226.67,226.47,226.63,6975.0,195.5119,195.5982,195.4256,195.5636,6975.0
2019-12-26 14:10:00,226.62,226.67,226.62,226.67,1500.0,195.555,195.5982,195.555,195.5982,1500.0
2019-12-26 14:15:00,226.68,226.78,226.67,226.76,1799.0,195.6068,195.6931,195.5982,195.6758,1799.0
2019-12-26 14:20:00,226.72,226.77,226.68,226.75,1608.0,195.6413,195.6844,195.6068,195.6672,1608.0
2019-12-26 14:25:00,226.74,226.75,226.67,226.71,1800.0,195.6586,195.6672,195.5982,195.6327,1800.0
2019-12-26 14:30:00,226.71,226.71,226.48,226.52,6401.0,195.6327,195.6327,195.4342,195.4687,6401.0
2019-12-26 14:35:00,226.53,226.58,226.49,226.55,2918.0,195.4773,195.5205,195.4428,195.4946,2918.0
2019-12-26 14:40:00,226.58,226.62,226.58,226.61,1500.0,195.5205,195.555,195.5205,195.5464,1500.0
2019-12-26 14:45:00,226.64,226.76,226.64,226.72,2222.0,195.5723,195.6758,195.5723,195.6413,2222.0
2019-12-26 14:50:00,226.77,226.83,226.73,226.81,2800.0,195.6844,195.7362,195.6499,195.719,2800.0
2019-12-26 14:55:00,226.8,226.82,226.66,226.67,4459.0,195.7103,195.7276,195.5895,195.5982,4459.0
2019-12-26 15:00:00,226.68,226.85,226.68,226.85,4494.0,195.6068,195.7535,195.6068,195.7535,4494.0
2019-12-26 15:05:00,226.85,226.96,226.81,226.96,1668.0,195.7535,195.8484,195.719,195.8484,1668.0
2019-12-26 15:10:00,226.91,227.04,226.91,227.02,2125.0,195.8053,195.9174,195.8053,195.9002,2125.0
2019-12-26 15:15:00,227.0,227.08,226.93,227.02,4557.0,195.8829,195.952,195.8225,195.9002,4557.0
2019-12-26 15:20:00,227.0,227.11,227.0,227.04,1852.0,195.8829,195.9778,195.8829,195.9174,1852.0
2019-12-26 15:25:00,227.09,227.1,227.04,227.05,1885.0,195.9606,195.9692,195.9174,195.9261,1885.0
2019-12-26 15:30:00,227.04,227.04,226.84,226.91,5925.0,195.9174,195.9174,195.7449,195.8053,5925.0
2019-12-26 15:35:00,226.94,227.05,226.94,227.04,4339.0,195.8311,195.9261,195.8311,195.9174,4339.0
2019-12-26 15:40:00,227.06,227.32,227.04,227.32,8334.0,195.9347,196.1591,195.9174,196.1591,8334.0
2019-12-26 15:45:00,227.3,227.36,227.27,227.36,10174.0,196.1418,196.1936,196.1159,196.1936,10174.0
2019-12-26 15:50:00,227.35,227.52,227.35,227.47,9542.0,196.1849,196.3316,196.1849,196.2885,9542.0
2019-12-26 15:55:00,227.49,227.87,227.35,227.85,55635.0,196.3058,196.6337,196.1849,196.6164,55635.0
2019-12-27 09:30:00,228.52,228.63,227.87,228.51,14504.0,197.1946,197.2895,196.6337,197.1859,14504.0
2019-12-27 09:35:00,228.47,228.93,228.46,228.77,6173.0,197.1514,197.5484,197.1428,197.4103,6173.0
2019-12-27 09:40:00,228.77,229.16,228.69,228.99,9612.0,197.4103,197.7468,197.3413,197.6001,9612.0
2019-12-27 09:45:00,228.95,228.95,228.63,228.7,3756.0,197.5656,197.5656,197.2895,197.3499,3756.0
2019-12-27 09:50:00,228.65,228.66,228.01,228.01,8465.0,197.3067,197.3154,196.7545,196.7545,8465.0
2019-12-27 09:55:00,228.0,228.01,227.75,227.76,4156.0,196.7458,196.7545,196.5301,196.5387,4156.0
2019-12-27 10:00:00,227.75,228.05,227.55,227.8,3876.0,196.5301,196.789,196.3575,196.5733,3876.0
2019-12-27 10:05:00,227.88,228.41,227.88,228.32,3230.0,196.6423,197.0996,196.6423,197.022,3230.0
2019-12-27 10:10:00,228.37,228.48,228.09,228.34,9823.0,197.0651,197.16,196.8235,197.0392,9823.0
2019-12-27 10:15:00,228.41,228.65,228.18,228.4,4145.0,197.0996,197.3067,196.9012,197.091,4145.0
2019-12-27 10:20:00,228.42,228.47,228.13,228.17,1740.0,197.1083,197.1514,196.858,196.8925,1740.0
2019-12-27 10:25:00,228.1,228.32,228.1,228.25,3225.0,196.8321,197.022,196.8321,196.9616,3225.0
2019-12-27 10:30:00,228.01,228.21,227.94,228.21,2775.0,196.7545,196.9271,196.6941,196.9271,2775.0
2019-12-27 10:35:00,228.27,228.39,228.25,228.31,1805.0,196.9788,197.0824,196.9616,197.0133,1805.0
2019-12-27 10:40:00,228.29,228.32,228.11,228.3,1587.0,196.9961,197.022,196.8408,197.0047,1587.0
2019-12-27 10:45:00,228.48,228.57,228.46,228.51,2111.0,197.16,197.2377,197.1428,197.1859,2111.0
2019-12-27 10:50:00,228.56,228.65,228.51,228.65,4223.0,197.2291,197.3067,197.1859,197.3067,4223.0
2019-12-27 10:55:00,228.68,228.68,228.34,228.34,3636.0,197.3326,197.3326,197.0392,197.0392,3636.0
2019-12-27 11:00:00,228.4,228.49,228.32,228.36,2667.0,197.091,197.1687,197.022,197.0565,2667.0
2019-12-27 11:05:00,228.36,228.37,228.08,228.09,2500.0,197.0565,197.0651,196.8149,196.8235,2500.0
2019-12-27 11:10:00,228.11,228.14,227.96,227.96,2912.0,196.8408,196.8666,196.7113,196.7113,2912.0
2019-12-27 11:15:00,228.03,228.11,227.84,228.03,4398.0,196.7717,196.8408,196.6078,196.7717,4398.0
2019-12-27 11:20:00,228.08,228.23,228.08,228.23,1468.0,196.8149,196.9443,196.8149,196.9443,1468.0
2019-12-27 11:25:00,228.29,228.4,228.2,228.35,2523.0,196.9961,197.091,196.9184,197.0479,2523.0
2019-12-27 11:30:00,228.49,228.69,228.48,228.51,3502.0,197.1687,197.3413,197.16,197.1859,3502.0
2019-12-27 11:35:00,228.51,228.65,228.51,228.59,1730.0,197.1859,197.3067,197.1859,197.255,1730.0
2019-12-27 11:40:00,228.56,228.63,228.54,228.63,2177.0,197.2291,197.2895,197.2118,197.2895,2177.0
2019-12-27 11:45:00,228.58,228.7,228.55,228.66,5275.0,197.2463,197.3499,197.2204,197.3154,5275.0
2019-12-27 11:50:00,228.71,228.73,228.64,228.69,5360.0,197.3585,197.3758,197.2981,197.3413,5360.0
2019-12-27 11:55:00,228.67,228.67,228.37,228.44,2222.0,197.324,197.324,197.0651,197.1255,2222.0
2019-12-27 12:00:00,228.42,228.51,228.3,228.39,2494.0,197.1083,197.1859,197.0047,197.0824,2494.0
2019-12-27 12:05:00,228.39,228.52,228.39,228.44,2845.0,197.0824,197.1946,197.0824,197.1255,2845.0
2019-12-27 12:10:00,228.41,228.41,228.22,228.22,2660.0,197.0996,197.0996,196.9357,196.9357,2660.0
2019-12-27 12:15:00,228.2,228.32,228.1,228.31,2021.0,196.9184,197.022,196.8321,197.0133,2021.0
2019-12-27 12:20:00,228.3,228.3,228.08,228.14,1303.0,197.0047,197.0047,196.8149,196.8666,1303.0
2019-12-27 12:25:00,228.11,228.16,228.07,228.11,1300.0,196.8408,196.8839,196.8062,196.8408,1300.0
2019-12-27 12:30:00,228.16,228.18,228.09,228.17,1900.0,196.8839,196.9012,196.8235,196.8925,1900.0
2019-12-27 12:35:00,228.17,228.4,228.16,228.38,3351.0,196.8925,197.091,196.8839,197.0738,3351.0
2019-12-27 12:40:00,228.4,228.44,228.36,228.42,2420.0,197.091,197.1255,197.0565,197.1083,2420.0
2019-12-27 12:45:00,228.43,228.54,228.43,228.5,5617.0,197.1169,197.2118,197.1169,197.1773,5617.0
2019-12-27 12:50:00,228.54,228.57,228.3,228.38,6007.0,197.2118,197.2377,197.0047,197.0738,6007.0
2019-12-27 12:55:00,228.36,228.45,228.32,228.45,1200.0,197.0565,197.1342,197.022,197.1342,1200.0
2019-12-27 13:00:00,228.54,228.56,228.49,228.53,1771.0,197.2118,197.2291,197.1687,197.2032,1771.0
2019-12-27 13:05:00,228.59,228.7,228.58,228.66,3885.0,197.255,197.3499,197.2463,197.3154,3885.0
2019-12-27 13:10:00,228.67,228.75,228.64,228.75,3751.0,197.324,197.393,197.2981,197.393,3751.0
2019-12-27 13:15:00,228.69,228.7,228.61,228.61,2355.0,197.3413,197.3499,197.2722,197.2722,2355.0
2019-12-27 13:20:00,228.63,228.65,228.56,228.57,3077.0,197.2895,197.3067,197.2291,197.2377,3077.0
2019-12-27 13:25:00,228.59,228.6,228.45,228.58,2600.0,197.255,197.2636,197.1342,197.2463,2600.0
2019-12-27 13:30:00,228.56,228.56,228.5,228.52,1120.0,197.2291,197.2291,197.1773,197.1946,1120.0
2019-12-27 13:35:00,228.54,228.61,228.47,228.61,2477.0,197.2118,197.2722,197.1514,197.2722,2477.0
2019-12-27 13:40:00,228.58,228.73,228.57,228.7,2423.0,197.2463,197.3758,197.2377,197.3499,2423.0
2019-12-27 13:45:00,228.73,228.73,228.62,228.62,2668.0,197.3758,197.3758,197.2809,197.2809,2668.0
2019-12-27 13:50:00,228.64,228.72,228.59,228.72,2709.0,197.2981,197.3671,197.255,197.3671,2709.0
2019-12-27 13:55:00,228.74,228.86,228.69,228.79,3687.0,197.3844,197.488,197.3413,197.4275,3687.0
2019-12-27 14:00:00,228.8,228.95,228.79,228.85,2656.0,197.4362,197.5656,197.4275,197.4793,2656.0
2019-12-27 14:05:00,228.82,228.86,228.8,228.85,1893.0,197.4534,197.488,197.4362,197.4793,1893.0
2019-12-27 14:10:00,228.84,228.96,228.84,228.94,3894.0,197.4707,197.5742,197.4707,197.557,3894.0
2019-12-27 14:15:00,228.95,229.0,228.89,228.9,3394.0,197.5656,197.6088,197.5138,197.5225,3394.0
2019-12-27 14:20:00,228.9,228.98,228.88,228.9,2302.0,197.5225,197.5915,197.5052,197.5225,2302.0
2019-12-27 14:25:00,228.94,228.99,228.88,228.94,3902.0,197.557,197.6001,197.5052,197.557,3902.0
2019-12-27 14:30:00,228.92,228.99,228.87,228.99,2995.0,197.5397,197.6001,197.4966,197.6001,2995.0
2019-12-27 14:35:00,229.0,229.11,228.99,229.01,4342.0,197.6088,197.7037,197.6001,197.6174,4342.0
2019-12-27 14:40:00,228.97,229.11,228.93,229.08,3440.0,197.5829,197.7037,197.5484,197.6778,3440.0
2019-12-27 14:45:00,229.08,229.26,229.0,229.26,4832.0,197.6778,197.8331,197.6088,197.8331,4832.0
2019-12-27 14:50:00,229.22,229.29,229.14,229.14,5029.0,197.7986,197.859,197.7296,197.7296,5029.0
2019-12-27 14:55:00,229.08,229.17,229.01,229.17,2112.0,197.6778,197.7555,197.6174,197.7555,2112.0
2019-12-27 15:00:00,229.16,229.17,228.96,228.97,3300.0,197.7468,197.7555,197.5742,197.5829,3300.0
2019-12-27 15:05:00,228.96,229.15,228.95,228.98,4546.0,197.5742,197.7382,197.5656,197.5915,4546.0
2019-12-27 15:10:00,228.99,229.13,228.95,229.11,4904.0,197.6001,197.7209,197.5656,197.7037,4904.0
2019-12-27 15:15:00,229.09,229.15,229.04,229.13,4903.0,197.6864,197.7382,197.6433,197.7209,4903.0
2019-12-27 15:20:00,229.17,229.17,229.06,229.12,5344.0,197.7555,197.7555,197.6605,197.7123,5344.0
2019-12-27 15:25:00,229.09,229.1,229.01,229.09,6147.0,197.6864,197.6951,197.6174,197.6864,6147.0
2019-12-27 15:30:00,229.12,229.13,228.89,228.89,8809.0,197.7123,197.7209,197.5138,197.5138,8809.0
2019-12-27 15:35:00,228.89,228.91,228.77,228.9,13315.0,197.5138,197.5311,197.4103,197.5225,13315.0
2019-12-27 15:40:00,228.91,229.04,228.78,228.78,10141.0,197.5311,197.6433,197.4189,197.4189,10141.0
2019-12-27 15:45:00,228.83,228.96,228.81,228.89,8654.0,197.4621,197.5742,197.4448,197.5138,8654.0
2019-12-27 15:50:00,228.82,228.89,228.69,228.83,19965.0,197.4534,197.5138,197.3413,197.4621,19965.0
2019-12-27 15:55:00,228.85,229.12,228.85,229.05,43543.0,197.4793,197.7123,197.4793,197.6519,43543.0
2019-12-30 09:30:00,228.56,229.0,227.95,228.02,19038.0,197.2291,197.6088,196.7027,196.7631,19038.0
2019-12-30 09:35:00,227.87,228.34,227.77,228.17,7971.0,196.6337,197.0392,196.5474,196.8925,7971.0
2019-12-30 09:40:00,228.08,228.44,227.89,228.13,57409.0,196.8149,197.1255,196.6509,196.858,57409.0
2019-12-30 09:45:00,228.21,228.21,227.98,227.98,9516.0,196.9271,196.9271,196.7286,196.7286,9516.0
2019-12-30 09:50:00,228.0,228.11,227.83,227.88,9036.0,196.7458,196.8408,196.5991,196.6423,9036.0
2019-12-30 09:55:00,227.91,228.17,227.91,228.09,11000.0,196.6682,196.8925,196.6682,196.8235,11000.0
2019-12-30 10:00:00,228.11,228.19,227.98,228.12,9225.0,196.8408,196.9098,196.7286,196.8494,9225.0
2019-12-30 10:05:00,228.13,228.31,228.0,228.06,22569.0,196.858,197.0133,196.7458,196.7976,22569.0
2019-12-30 10:10:00,227.99,228.06,227.65,227.65,5316.0,196.7372,196.7976,196.4438,196.4438,5316.0
2019-12-30 10:15:00,227.61,227.77,227.23,227.39,8738.0,196.4093,196.5474,196.0814,196.2195,8738.0
2019-12-30 10:20:00,227.27,227.54,227.27,227.46,3029.0,196.1159,196.3489,196.1159,196.2799,3029.0
2019-12-30 10:25:00,227.5,227.68,227.5,227.53,3475.0,196.3144,196.4697,196.3144,196.3403,3475.0
2019-12-30 10:30:00,227.47,227.67,227.4,227.59,5350.0,196.2885,196.4611,196.2281,196.392,5350.0
2019-12-30 10:35:00,227.66,228.12,227.66,228.05,5464.0,196.4524,196.8494,196.4524,196.789,5464.0
2019-12-30 10:40:00,228.14,228.19,227.96,228.08,35627.0,196.8666,196.9098,196.7113,196.8149,35627.0
2019-12-30 10:45:00,228.08,228.54,228.07,228.38,28740.0,196.8149,197.2118,196.8062,197.0738,28740.0
2019-12-30 10:50:00,228.4,228.47,227.93,228.27,10546.0,197.091,197.1514,196.6854,196.9788,10546.0
2019-12-30 10:55:00,228.25,228.29,228.12,228.24,17448.0,196.9616,196.9961,196.8494,196.9529,17448.0
2019-12-30 11:00:00,228.25,228.33,228.01,228.03,10744.0,196.9616,197.0306,196.7545,196.7717,10744.0
2019-12-30 11:05:00,228.02,228.28,228.01,228.22,5285.0,196.7631,196.9875,196.7545,196.9357,5285.0
2019-12-30 11:10:00,228.19,228.49,228.15,228.43,7925.0,196.9098,197.1687,196.8753,197.1169,7925.0
2019-12-30 11:15:00,228.43,228.6,228.34,228.53,7854.0,197.1169,197.2636,197.0392,197.2032,7854.0
2019-12-30 11:20:00,228.51,228.6,228.35,228.52,6560.0,197.1859,197.2636,197.0479,197.1946,6560.0
2019-12-30 11:25:00,228.56,228.58,228.33,228.36,3898.0,197.2291,197.2463,197.0306,197.0565,3898.0
2019-12-30 11:30:00,228.36,228.56,228.27,228.29,4233.0,197.0565,197.2291,196.9788,196.9961,4233.0
2019-12-30 11:35:00,228.29,228.6,228.29,228.59,7652.0,196.9961,197.2636,196.9961,197.255,7652.0
2019-12-30 11:40:00,228.58,228.61,228.05,228.12,10394.0,197.2463,197.2722,196.789,196.8494,10394.0
2019-12-30 11:45:00,228.1,228.17,227.96,228.1,5361.0,196.8321,196.8925,196.7113,196.8321,5361.0
2019-12-30 11:50:00,228.09,228.23,227.89,228.14,6934.0,196.8235,196.9443,196.6509,196.8666,6934.0
2019-12-30 11:55:00,228.15,228.18,228.03,228.08,5195.0,196.8753,196.9012,196.7717,196.8149,5195.0
2019-12-30 12:00:00,228.17,228.19,228.05,228.09,7701.0,196.8925,196.9098,196.789,196.8235,7701.0
2019-12-30 12:05:00,228.05,228.14,228.02,228.06,6982.0,196.789,196.8666,196.7631,196.7976,6982.0
2019-12-30 12:10:00,228.06,228.08,227.99,228.01,2948.0,196.7976,196.8149,196.7372,196.7545,2948.0
2019-12-30 12:15:00,228.0,228.25,227.99,228.04,9287.0,196.7458,196.9616,196.7372,196.7804,9287.0
2019-12-30 12:20:00,228.03,228.12,227.95,228.01,8897.0,196.7717,196.8494,196.7027,196.7545,8897.0
2019-12-30 12:25:00,227.97,228.2,227.97,228.16,8321.0,196.72,196.9184,196.72,196.8839,8321.0
2019-12-30 12:30:00,228.19,228.23,228.01,228.01,5491.0,196.9098,196.9443,196.7545,196.7545,5491.0
2019-12-30 12:35:00,228.03,228.15,228.01,228.09,8832.0,196.7717,196.8753,196.7545,196.8235,8832.0
2019-12-30 12:40:00,228.09,228.21,228.09,228.13,3300.0,196.8235,196.9271,196.8235,196.858,3300.0
2019-12-30 12:45:00,228.13,228.19,228.08,228.15,4313.0,196.858,196.9098,196.8149,196.8753,4313.0
2019-12-30 12:50:00,228.15,228.2,228.09,228.19,8090.0,196.8753,196.9184,196.8235,196.9098,8090.0
2019-12-30 12:55:00,228.17,228.21,227.86,227.86,10913.0,196.8925,196.9271,196.625,196.625,10913.0
2019-12-30 13:00:00,227.86,228.03,227.81,227.9,5430.0,196.625,196.7717,196.5819,196.6595,5430.0
2019-12-30 13:05:00,227.87,228.0,227.87,227.88,4790.0,196.6337,196.7458,196.6337,196.6423,4790.0
2019-12-30 13:10:00,227.88,228.01,227.88,228.01,4186.0,196.6423,196.7545,196.6423,196.7545,4186.0
2019-12-30 13:15:00,228.01,228.06,228.0,228.04,7135.0,196.7545,196.7976,196.7458,196.7804,7135.0
2019-12-30 13:20:00,228.05,228.05,227.84,227.96,7896.0,196.789,196.789,196.6078,196.7113,7896.0
2019-12-30 13:25:00,227.98,227.98,227.88,227.89,6742.0,196.7286,196.7286,196.6423,196.6509,6742.0
2019-12-30 13:30:00,227.91,227.98,227.9,227.97,1811.0,196.6682,196.7286,196.6595,196.72,1811.0
2019-12-30 13:35:00,227.95,228.0,227.92,227.99,5068.0,196.7027,196.7458,196.6768,196.7372,5068.0
2019-12-30 13:40:00,227.97,228.11,227.96,228.11,16793.0,196.72,196.8408,196.7113,196.8408,16793.0
2019-12-30 13:45:00,228.19,228.36,228.18,228.26,8398.0,196.9098,197.0565,196.9012,196.9702,8398.0
2019-12-30 13:50:00,228.26,228.46,228.13,228.37,11160.0,196.9702,197.1428,196.858,197.0651,11160.0
2019-12-30 13:55:00,228.36,228.43,228.21,228.42,18021.0,197.0565,197.1169,196.9271,197.1083,18021.0
2019-12-30 14:00:00,228.43,228.52,228.33,228.37,9013.0,197.1169,197.1946,197.0306,197.0651,9013.0
2019-12-30 14:05:00,228.34,228.37,228.3,228.34,3100.0,197.0392,197.0651,197.0047,197.0392,3100.0
2019-12-30 14:10:00,228.36,228.4,228.3,228.35,6945.0,197.0565,197.091,197.0047,197.0479,6945.0
2019-12-30 14:15:00,228.34,228.37,228.32,228.36,2930.0,197.0392,197.0651,197.022,197.0565,2930.0
2019-12-30 14:20:00,228.35,228.4,228.11,228.17,5869.0,197.0479,197.091,196.8408,196.8925,5869.0
2019-12-30 14:25:00,228.19,228.4,228.19,228.4,6032.0,196.9098,197.091,196.9098,197.091,6032.0
2019-12-30 14:30:00,228.35,228.43,228.35,228.36,5580.0,197.0479,197.1169,197.0479,197.0565,5580.0
2019-12-30 14:35:00,228.39,228.4,228.22,228.26,26935.0,197.0824,197.091,196.9357,196.9702,26935.0
2019-12-30 14:40:00,228.27,228.34,228.24,228.25,14629.0,196.9788,197.0392,196.9529,196.9616,14629.0
2019-12-30 14:45:00,228.27,228.3,228.24,228.29,4960.0,196.9788,197.0047,196.9529,196.9961,4960.0
2019-12-30 14:50:00,228.27,228.29,228.24,228.26,7380.0,196.9788,196.9961,196.9529,196.9702,7380.0
2019-12-30 14:55:00,228.28,228.37,228.25,228.33,12317.0,196.9875,197.0651,196.9616,197.0306,12317.0
2019-12-30 15:00:00,228.31,228.55,228.27,228.54,8475.0,197.0133,197.2204,196.9788,197.2118,8475.0
2019-12-30 15:05:00,228.53,228.57,228.37,228.43,6513.0,197.2032,197.2377,197.0651,197.1169,6513.0
2019-12-30 15:10:00,228.41,228.55,228.37,228.4,16332.0,197.0996,197.2204,197.0651,197.091,16332.0
2019-12-30 15:15:00,228.42,228.47,228.4,228.43,5337.0,197.1083,197.1514,197.091,197.1169,5337.0
2019-12-30 15:20:00,228.45,228.48,228.39,228.41,7439.0,197.1342,197.16,197.0824,197.0996,7439.0
2019-12-30 15:25:00,228.41,228.46,228.38,228.4,8387.0,197.0996,197.1428,197.0738,197.091,8387.0
2019-12-30 15:30:00,228.42,228.44,228.28,228.34,6339.0,197.1083,197.1255,196.9875,197.0392,6339.0
2019-12-30 15:35:00,228.34,228.46,228.34,228.46,11363.0,197.0392,197.1428,197.0392,197.1428,11363.0
2019-12-30 15:40:00,228.46,228.46,228.29,228.39,12619.0,197.1428,197.1428,196.9961,197.0824,12619.0
2019-12-30 15:45:00,228.37,228.39,228.28,228.34,16579.0,197.0651,197.0824,196.9875,197.0392,16579.0
2019-12-30 15:50:00,228.33,228.51,228.3,228.51,15908.0,197.0306,197.1859,197.0047,197.1859,15908.0
2019-12-30 15:55:00,228.49,228.91,228.48,228.84,55936.0,197.1687,197.5311,197.16,197.4707,55936.0
2019-12-31 09:30:00,228.97,228.97,228.01,228.58,15140.0,197.5829,197.5829,196.7545,197.2463,15140.0
2019-12-31 09:35:00,228.62,228.74,228.01,228.34,6200.0,197.2809,197.3844,196.7545,197.0392,6200.0
2019-12-31 09:40:00,228.41,228.55,228.16,228.2,8331.0,197.0996,197.2204,196.8839,196.9184,8331.0
2019-12-31 09:45:00,228.16,228.51,228.14,228.41,1844.0,196.8839,197.1859,196.8666,197.0996,1844.0
2019-12-31 09:50:00,228.42,228.48,227.93,227.94,5056.0,197.1083,197.16,196.6854,196.6941,5056.0
2019-12-31 09:55:00,228.08,228.08,227.66,227.78,4565.0,196.8149,196.8149,196.4524,196.556,4565.0
2019-12-31 10:00:00,227.9,228.12,227.7,228.07,7054.0,196.6595,196.8494,196.487,196.8062,7054.0
2019-12-31 10:05:00,227.92,228.09,227.5,227.5,10336.0,196.6768,196.8235,196.3144,196.3144,10336.0
2019-12-31 10:10:00,227.49,227.87,227.48,227.87,2846.0,196.3058,196.6337,196.2971,196.6337,2846.0
2019-12-31 10:15:00,227.86,228.23,227.85,228.19,3491.0,196.625,196.9443,196.6164,196.9098,3491.0
2019-12-31 10:20:00,228.14,228.22,227.99,228.17,3395.0,196.8666,196.9357,196.7372,196.8925,3395.0
2019-12-31 10:25:00,228.13,228.62,228.13,228.42,6335.0,196.858,197.2809,196.858,197.1083,6335.0
2019-12-31 10:30:00,228.34,228.37,228.17,228.21,3760.0,197.0392,197.0651,196.8925,196.9271,3760.0
2019-12-31 10:35:00,228.17,228.32,227.9,227.96,6691.0,196.8925,197.022,196.6595,196.7113,6691.0
2019-12-31 10:40:00,227.89,228.17,227.89,228.07,2550.0,196.6509,196.8925,196.6509,196.8062,2550.0
2019-12-31 10:45:00,228.04,228.25,227.92,228.25,5526.0,196.7804,196.9616,196.6768,196.9616,5526.0
2019-12-31 10:50:00,228.32,228.52,228.27,228.42,6261.0,197.022,197.1946,196.9788,197.1083,6261.0
2019-12-31 10:55:00,228.39,228.47,228.29,228.42,3325.0,197.0824,197.1514,196.9961,197.1083,3325.0
2019-12-31 11:00:00,228.46,228.53,228.4,228.49,1892.0,197.1428,197.2032,197.091,197.1687,1892.0
2019-12-31 11:05:00,228.43,228.63,228.38,228.63,6636.0,197.1169,197.2895,197.0738,197.2895,6636.0
2019-12-31 11:10:00,228.63,228.63,228.45,228.48,3968.0,197.2895,197.2895,197.1342,197.16,3968.0
2019-12-31 11:15:00,228.53,228.65,228.52,228.65,3517.0,197.2032,197.3067,197.1946,197.3067,3517.0
2019-12-31 11:20:00,228.68,228.68,228.52,228.54,4138.0,197.3326,197.3326,197.1946,197.2118,4138.0
2019-12-31 11:25:00,228.48,228.62,228.47,228.62,3500.0,197.16,197.2809,197.1514,197.2809,3500.0
2019-12-31 11:30:00,228.57,228.67,228.51,228.64,42700.0,197.2377,197.324,197.1859,197.2981,42700.0
2019-12-31 11:35:00,228.6,228.6,228.2,228.33,10311.0,197.2636,197.2636,196.9184,197.0306,10311.0
2019-12-31 11:40:00,228.32,228.32,228.19,228.24,2200.0,197.022,197.022,196.9098,196.9529,2200.0
2019-12-31 11:45:00,228.23,228.24,228.03,228.06,3301.0,196.9443,196.9529,196.7717,196.7976,3301.0
2019-12-31 11:50:00,228.04,228.14,227.96,228.01,3782.0,196.7804,196.8666,196.7113,196.7545,3782.0
2019-12-31 11:55:00,228.01,228.08,227.84,228.04,4497.0,196.7545,196.8149,196.6078,196.7804,4497.0
2019-12-31 12:00:00,228.01,228.01,227.88,227.99,3630.0,196.7545,196.7545,196.6423,196.7372,3630.0
2019-12-31 12:05:00,227.97,228.2,227.95,227.99,8446.0,196.72,196.9184,196.7027,196.7372,8446.0
2019-12-31 12:10:00,227.96,228.3,227.96,228.29,2558.0,196.7113,197.0047,196.7113,196.9961,2558.0
2019-12-31 12:15:00,228.31,228.32,228.21,228.22,2300.0,197.0133,197.022,196.9271,196.9357,2300.0
2019-12-31 12:20:00,228.21,228.24,228.05,228.09,4129.0,196.9271,196.9529,196.789,196.8235,4129.0
2019-12-31 12:25:00,228.13,228.2,228.08,228.14,3315.0,196.858,196.9184,196.8149,196.8666,3315.0
2019-12-31 12:30:00,228.2,228.23,228.13,228.14,3596.0,196.9184,196.9443,196.858,196.8666,3596.0
2019-12-31 12:35:00,228.11,228.22,228.06,228.1,1902.0,196.8408,196.9357,196.7976,196.8321,1902.0
2019-12-31 12:40:00,228.1,228.28,228.1,228.2,4901.0,196.8321,196.9875,196.8321,196.9184,4901.0
2019-12-31 12:45:00,228.28,228.48,228.26,228.44,4135.0,196.9875,197.16,196.9702,197.1255,4135.0
2019-12-31 12:50:00,228.44,228.71,228.43,228.71,2132.0,197.1255,197.3585,197.1169,197.3585,2132.0
2019-12-31 12:55:00,228.74,228.82,228.72,228.75,4079.0,197.3844,197.4534,197.3671,197.393,4079.0
2019-12-31 13:00:00,228.74,228.93,228.73,228.92,3000.0,197.3844,197.5484,197.3758,197.5397,3000.0
2019-12-31 13:05:00,228.94,229.03,228.91,228.95,1800.0,197.557,197.6346,197.5311,197.5656,1800.0
2019-12-31 13:10:00,228.94,228.98,228.91,228.94,1793.0,197.557,197.5915,197.5311,197.557,1793.0
2019-12-31 13:15:00,228.96,229.13,228.96,229.13,3216.0,197.5742,197.7209,197.5742,197.7209,3216.0
2019-12-31 13:20:00,229.08,229.15,229.06,229.14,2237.0,197.6778,197.7382,197.6605,197.7296,2237.0
2019-12-31 13:25:00,229.12,229.18,229.02,229.18,2998.0,197.7123,197.7641,197.626,197.7641,2998.0
2019-12-31 13:30:00,229.19,229.41,229.19,229.41,3909.0,197.7727,197.9626,197.7727,197.9626,3909.0
2019-12-31 13:35:00,229.4,229.43,229.19,229.19,4564.0,197.9539,197.9798,197.7727,197.7727,4564.0
2019-12-31 13:40:00,229.19,229.21,229.06,229.06,1722.0,197.7727,197.79,197.6605,197.6605,1722.0
2019-12-31 13:45:00,229.17,229.23,229.1,229.12,1500.0,197.7555,197.8072,197.6951,197.7123,1500.0
2019-12-31 13:50:00,229.16,229.18,229.06,229.09,2617.0,197.7468,197.7641,197.6605,197.6864,2617.0
2019-12-31 13:55:00,229.12,229.23,229.12,229.15,1304.0,197.7123,197.8072,197.7123,197.7382,1304.0
2019-12-31 14:00:00,229.12,229.17,229.1,229.15,2395.0,197.7123,197.7555,197.6951,197.7382,2395.0
2019-12-31 14:05:00,229.2,229.27,229.13,229.27,3444.0,197.7813,197.8417,197.7209,197.8417,3444.0
2019-12-31 14:10:00,229.32,229.38,229.28,229.33,2373.0,197.8849,197.9367,197.8504,197.8935,2373.0
2019-12-31 14:15:00,229.33,229.34,229.18,229.3,3425.0,197.8935,197.9022,197.7641,197.8676,3425.0
2019-12-31 14:20:00,229.33,229.39,229.32,229.32,1657.0,197.8935,197.9453,197.8849,197.8849,1657.0
2019-12-31 14:25:00,229.36,229.4,229.34,229.37,2592.0,197.9194,197.9539,197.9022,197.928,2592.0
2019-12-31 14:30:00,229.39,229.51,229.34,229.51,6236.0,197.9453,198.0489,197.9022,198.0489,6236.0
2019-12-31 14:35:00,229.53,229.54,229.41,229.44,2333.0,198.0661,198.0747,197.9626,197.9884,2333.0
2019-12-31 14:40:00,229.44,229.49,229.38,229.39,5798.0,197.9884,198.0316,197.9367,197.9453,5798.0
2019-12-31 14:45:00,229.35,229.42,229.35,229.38,4539.0,197.9108,197.9712,197.9108,197.9367,4539.0
2019-12-31 14:50:00,229.39,229.41,229.3,229.39,8701.0,197.9453,197.9626,197.8676,197.9453,8701.0
2019-12-31 14:55:00,229.38,229.51,229.36,229.42,22520.0,197.9367,198.0489,197.9194,197.9712,22520.0
2019-12-31 15:00:00,229.42,229.42,229.25,229.41,8817.0,197.9712,197.9712,197.8245,197.9626,8817.0
2019-12-31 15:05:00,229.39,229.41,229.26,229.26,3628.0,197.9453,197.9626,197.8331,197.8331,3628.0
2019-12-31 15:10:00,229.32,229.32,229.19,229.23,3567.0,197.8849,197.8849,197.7727,197.8072,3567.0
2019-12-31 15:15:00,229.18,229.22,229.08,229.11,4008.0,197.7641,197.7986,197.6778,197.7037,4008.0
2019-12-31 15:20:00,229.09,229.12,228.9,228.99,4159.0,197.6864,197.7123,197.5225,197.6001,4159.0
2019-12-31 15:25:00,228.92,228.99,228.84,228.89,5122.0,197.5397,197.6001,197.4707,197.5138,5122.0
2019-12-31 15:30:00,228.94,229.05,228.77,229.03,6850.0,197.557,197.6519,197.4103,197.6346,6850.0
2019-12-31 15:35:00,229.06,229.08,228.94,229.07,8431.0,197.6605,197.6778,197.557,197.6692,8431.0
2019-12-31 15:40:00,229.08,229.19,229.04,229.12,6571.0,197.6778,197.7727,197.6433,197.7123,6571.0
2019-12-31 15:45:00,229.1,229.25,229.06,229.16,12657.0,197.6951,197.8245,197.6605,197.7468,12657.0
2019-12-31 15:50:00,229.15,229.5,229.12,229.49,19794.0,197.7382,198.0402,197.7123,198.0316,19794.0
2019-12-31 15:55:00,229.45,229.86,229.38,229.66,71263.0,197.9971,198.3509,197.9367,198.1783,71263.0
2020-01-02 09:30:00,229.68,229.81,228.29,229.56,24077.0,198.1955,198.3077,196.9961,198.092,24077.0
2020-01-02 09:35:00,229.49,230.26,229.34,230.0,14160.0,198.0316,198.696,197.9022,198.4717,14160.0
2020-01-02 09:40:00,229.9,230.92,229.6,230.92,9439.0,198.3854,199.2656,198.1265,199.2656,9439.0
2020-01-02 09:45:00,230.82,231.15,230.47,230.74,10144.0,199.1793,199.464,198.8773,199.1102,10144.0
2020-01-02 09:50:00,230.74,231.08,230.48,230.61,8869.0,199.1102,199.4036,198.8859,198.9981,8869.0
2020-01-02 09:55:00,230.46,230.79,230.41,230.61,3263.0,198.8686,199.1534,198.8255,198.9981,3263.0
2020-01-02 10:00:00,230.65,230.67,229.78,229.92,7433.0,199.0326,199.0498,198.2818,198.4026,7433.0
2020-01-02 10:05:00,229.98,230.36,229.88,230.36,3632.0,198.4544,198.7823,198.3681,198.7823,3632.0
2020-01-02 10:10:00,230.54,230.55,230.07,230.08,6176.0,198.9377,198.9463,198.5321,198.5407,6176.0
2020-01-02 10:15:00,230.11,230.16,229.6,229.68,27799.0,198.5666,198.6097,198.1265,198.1955,27799.0
2020-01-02 10:20:00,229.57,229.81,229.44,229.81,3516.0,198.1006,198.3077,197.9884,198.3077,3516.0
2020-01-02 10:25:00,229.73,230.32,229.6,230.21,8035.0,198.2387,198.7478,198.1265,198.6529,8035.0
2020-01-02 10:30:00,230.18,230.36,230.13,230.18,12262.0,198.627,198.7823,198.5839,198.627,12262.0
2020-01-02 10:35:00,230.19,230.37,229.9,230.23,13894.0,198.6356,198.791,198.3854,198.6702,13894.0
2020-01-02 10:40:00,230.22,230.43,229.85,230.19,88744.0,198.6615,198.8427,198.3422,198.6356,88744.0
2020-01-02 10:45:00,230.18,230.2,229.36,229.45,31883.0,198.627,198.6443,197.9194,197.9971,31883.0
2020-01-02 10:50:00,229.46,229.46,228.89,229.1,4840.0,198.0057,198.0057,197.5138,197.6951,4840.0
2020-01-02 10:55:00,228.99,229.54,228.96,229.51,2935.0,197.6001,198.0747,197.5742,198.0489,2935.0
2020-01-02 11:00:00,229.53,230.04,229.41,230.04,15565.0,198.0661,198.5062,197.9626,198.5062,15565.0
2020-01-02 11:05:00,230.04,230.2,229.96,230.12,11929.0,198.5062,198.6443,198.4372,198.5752,11929.0
2020-01-02 11:10:00,230.13,230.21,229.97,230.12,12153.0,198.5839,198.6529,198.4458,198.5752,12153.0
2020-01-02 11:15:00,230.11,230.35,230.05,230.06,13581.0,198.5666,198.7737,198.5148,198.5235,13581.0
2020-01-02 11:20:00,230.01,230.08,229.89,230.08,3765.0,198.4803,198.5407,198.3768,198.5407,3765.0
2020-01-02 11:25:00,230.09,230.09,229.63,229.64,6720.0,198.5493,198.5493,198.1524,198.161,6720.0
2020-01-02 11:30:00,229.68,229.68,228.88,228.88,16180.0,198.1955,198.1955,197.5052,197.5052,16180.0
2020-01-02 11:35:00,228.88,229.0,228.7,229.0,9148.0,197.5052,197.6088,197.3499,197.6088,9148.0
2020-01-02 11:40:00,229.11,229.48,229.07,229.48,7304.0,197.7037,198.023,197.6692,198.023,7304.0
2020-01-02 11:45:00,229.47,229.48,229.25,229.48,7307.0,198.0143,198.023,197.8245,198.023,7307.0
2020-01-02 11:50:00,229.42,229.52,228.87,228.95,5305.0,197.9712,198.0575,197.4966,197.5656,5305.0
2020-01-02 11:55:00,228.95,229.02,228.46,228.55,4027.0,197.5656,197.626,197.1428,197.2204,4027.0
2020-01-02 12:00:00,228.53,228.53,228.0,228.2,6831.0,197.2032,197.2032,196.7458,196.9184,6831.0
2020-01-02 12:05:00,228.25,228.58,228.25,228.58,6676.0,196.9616,197.2463,196.9616,197.2463,6676.0
2020-01-02 12:10:00,228.6,228.82,228.57,228.62,27501.0,197.2636,197.4534,197.2377,197.2809,27501.0
2020-01-02 12:15:00,228.66,228.8,228.59,228.59,4170.0,197.3154,197.4362,197.255,197.255,4170.0
2020-01-02 12:20:00,228.64,228.84,228.6,228.83,4494.0,197.2981,197.4707,197.2636,197.4621,4494.0
2020-01-02 12:25:00,228.8,228.81,228.45,228.45,7117.0,197.4362,197.4448,197.1342,197.1342,7117.0
2020-01-02 12:30:00,228.54,228.6,228.4,228.54,2462.0,197.2118,197.2636,197.091,197.2118,2462.0
2020-01-02 12:35:00,228.5,228.76,228.5,228.57,2839.0,197.1773,197.4017,197.1773,197.2377,2839.0
2020-01-02 12:40:00,228.57,228.82,228.57,228.73,5131.0,197.2377,197.4534,197.2377,197.3758,5131.0
2020-01-02 12:45:00,228.84,229.07,228.71,228.87,4269.0,197.4707,197.6692,197.3585,197.4966,4269.0
2020-01-02 12:50:00,228.77,229.2,228.77,229.13,4022.0,197.4103,197.7813,197.4103,197.7209,4022.0
2020-01-02 12:55:00,229.11,229.11,228.79,228.8,6558.0,197.7037,197.7037,197.4275,197.4362,6558.0
2020-01-02 13:00:00,228.83,228.95,228.62,228.78,2959.0,197.4621,197.5656,197.2809,197.4189,2959.0
2020-01-02 13:05:00,228.82,228.86,228.63,228.72,4024.0,197.4534,197.488,197.2895,197.3671,4024.0
2020-01-02 13:10:00,228.8,228.9,228.72,228.83,5233.0,197.4362,197.5225,197.3671,197.4621,5233.0
2020-01-02 13:15:00,228.8,228.81,228.6,228.6,2939.0,197.4362,197.4448,197.2636,197.2636,2939.0
2020-01-02 13:20:00,228.67,228.93,228.66,228.92,4257.0,197.324,197.5484,197.3154,197.5397,4257.0
2020-01-02 13:25:00,228.88,228.93,228.69,228.69,2740.0,197.5052,197.5484,197.3413,197.3413,2740.0
2020-01-02 13:30:00,228.6,228.65,228.5,228.57,6447.0,197.2636,197.3067,197.1773,197.2377,6447.0
2020-01-02 13:35:00,228.56,228.59,228.35,228.59,3501.0,197.2291,197.255,197.0479,197.255,3501.0
2020-01-02 13:40:00,228.63,228.69,228.46,228.52,5724.0,197.2895,197.3413,197.1428,197.1946,5724.0
2020-01-02 13:45:00,228.54,228.77,228.54,228.77,3790.0,197.2118,197.4103,197.2118,197.4103,3790.0
2020-01-02 13:50:00,228.79,228.83,228.57,228.69,5698.0,197.4275,197.4621,197.2377,197.3413,5698.0
2020-01-02 13:55:00,228.71,228.82,228.63,228.73,3643.0,197.3585,197.4534,197.2895,197.3758,3643.0
2020-01-02 14:00:00,228.7,228.88,228.67,228.85,7302.0,197.3499,197.5052,197.324,197.4793,7302.0
2020-01-02 14:05:00,228.85,229.0,228.76,228.89,6695.0,197.4793,197.6088,197.4017,197.5138,6695.0
2020-01-02 14:10:00,228.9,228.92,228.81,228.91,3900.0,197.5225,197.5397,197.4448,197.5311,3900.0
2020-01-02 14:15:00,228.9,228.92,228.61,228.69,5655.0,197.5225,197.5397,197.2722,197.3413,5655.0
2020-01-02 14:20:00,228.7,228.85,228.64,228.85,10196.0,197.3499,197.4793,197.2981,197.4793,10196.0
2020-01-02 14:25:00,228.91,229.0,228.91,228.93,2961.0,197.5311,197.6088,197.5311,197.5484,2961.0
2020-01-02 14:30:00,228.93,228.93,228.54,228.8,7601.0,197.5484,197.5484,197.2118,197.4362,7601.0
2020-01-02 14:35:00,228.79,228.89,228.7,228.77,9529.0,197.4275,197.5138,197.3499,197.4103,9529.0
2020-01-02 14:40:00,228.73,228.9,228.68,228.85,6859.0,197.3758,197.5225,197.3326,197.4793,6859.0
2020-01-02 14:45:00,228.8,228.9,228.66,228.76,11137.0,197.4362,197.5225,197.3154,197.4017,11137.0
2020-01-02 14:50:00,228.77,228.82,228.51,228.51,15219.0,197.4103,197.4534,197.1859,197.1859,15219.0
2020-01-02 14:55:00,228.57,228.61,228.33,228.38,6951.0,197.2377,197.2722,197.0306,197.0738,6951.0
2020-01-02 15:00:00,228.4,228.45,228.14,228.31,10320.0,197.091,197.1342,196.8666,197.0133,10320.0
2020-01-02 15:05:00,228.32,228.38,228.2,228.38,13688.0,197.022,197.0738,196.9184,197.0738,13688.0
2020-01-02 15:10:00,228.44,228.72,228.4,228.66,11590.0,197.1255,197.3671,197.091,197.3154,11590.0
2020-01-02 15:15:00,228.66,228.74,228.57,228.67,8175.0,197.3154,197.3844,197.2377,197.324,8175.0
2020-01-02 15:20:00,228.69,228.73,228.56,228.66,9706.0,197.3413,197.3758,197.2291,197.3154,9706.0
2020-01-02 15:25:00,228.66,228.67,228.39,228.51,10684.0,197.3154,197.324,197.0824,197.1859,10684.0
2020-01-02 15:30:00,228.53,228.69,228.53,228.63,10550.0,197.2032,197.3413,197.2032,197.2895,10550.0
2020-01-02 15:35:00,228.67,228.72,228.6,228.69,9970.0,197.324,197.3671,197.2636,197.3413,9970.0
2020-01-02 15:40:00,228.71,228.86,228.69,228.8,20341.0,197.3585,197.488,197.3413,197.4362,20341.0
2020-01-02 15:45:00,228.8,228.92,228.74,228.83,21915.0,197.4362,197.5397,197.3844,197.4621,21915.0
2020-01-02 15:50:00,228.8,228.92,228.65,228.73,43288.0,197.4362,197.5397,197.3067,197.3758,43288.0
2020-01-02 15:55:00,228.73,228.75,228.3,228.5,96981.0,197.3758,197.393,197.0047,197.1773,96981.0
2020-01-03 09:30:00,227.56,228.25,227.0,228.25,35377.0,196.3662,196.9616,195.8829,196.9616,35377.0
2020-01-03 09:35:00,228.25,228.55,228.02,228.38,14604.0,196.9616,197.2204,196.7631,197.0738,14604.0
2020-01-03 09:40:00,228.26,228.92,228.09,228.37,11037.0,196.9702,197.5397,196.8235,197.0651,11037.0
2020-01-03 09:45:00,228.36,228.71,228.26,228.71,9715.0,197.0565,197.3585,196.9702,197.3585,9715.0
2020-01-03 09:50:00,228.75,228.88,228.51,228.58,10628.0,197.393,197.5052,197.1859,197.2463,10628.0
2020-01-03 09:55:00,228.47,228.92,228.39,228.83,6960.0,197.1514,197.5397,197.0824,197.4621,6960.0
2020-01-03 10:00:00,228.72,229.31,228.63,229.24,18759.0,197.3671,197.8763,197.2895,197.8159,18759.0
2020-01-03 10:05:00,229.12,229.21,228.9,229.02,7582.0,197.7123,197.79,197.5225,197.626,7582.0
2020-01-03 10:10:00,229.01,229.2,229.01,229.09,7396.0,197.6174,197.7813,197.6174,197.6864,7396.0
2020-01-03 10:15:00,229.05,229.26,228.88,229.02,6925.0,197.6519,197.8331,197.5052,197.626,6925.0
2020-01-03 10:20:00,228.89,229.18,228.84,228.92,7922.0,197.5138,197.7641,197.4707,197.5397,7922.0
2020-01-03 10:25:00,228.94,229.18,228.71,229.08,16090.0,197.557,197.7641,197.3585,197.6778,16090.0
2020-01-03 10:30:00,229.07,229.49,229.02,229.12,12072.0,197.6692,198.0316,197.626,197.7123,12072.0
2020-01-03 10:35:00,229.07,229.18,228.88,229.18,15060.0,197.6692,197.7641,197.5052,197.7641,15060.0
2020-01-03 10:40:00,229.2,229.63,229.09,229.63,31082.0,197.7813,198.1524,197.6864,198.1524,31082.0
2020-01-03 10:45:00,229.71,229.71,229.3,229.5,19427.0,198.2214,198.2214,197.8676,198.0402,19427.0
2020-01-03 10:50:00,229.48,229.49,229.25,229.31,7611.0,198.023,198.0316,197.8245,197.8763,7611.0
2020-01-03 10:55:00,229.2,229.23,228.78,228.97,6854.0,197.7813,197.8072,197.4189,197.5829,6854.0
2020-01-03 11:00:00,228.91,229.24,228.86,229.24,4990.0,197.5311,197.8159,197.488,197.8159,4990.0
2020-01-03 11:05:00,229.31,229.31,228.93,229.16,11702.0,197.8763,197.8763,197.5484,197.7468,11702.0
2020-01-03 11:10:00,229.17,229.27,228.95,229.14,11553.0,197.7555,197.8417,197.5656,197.7296,11553.0
2020-01-03 11:15:00,229.17,229.51,229.12,229.3,23481.0,197.7555,198.0489,197.7123,197.8676,23481.0
2020-01-03 11:20:00,229.26,229.41,229.12,229.14,14633.0,197.8331,197.9626,197.7123,197.7296,14633.0
2020-01-03 11:25:00,229.14,229.45,229.02,229.3,30120.0,197.7296,197.9971,197.626,197.8676,30120.0
2020-01-03 11:30:00,229.3,229.39,229.25,229.3,18230.0,197.8676,197.9453,197.8245,197.8676,18230.0
2020-01-03 11:35:00,229.31,229.34,229.15,229.18,16540.0,197.8763,197.9022,197.7382,197.7641,16540.0
2020-01-03 11:40:00,229.16,229.22,228.9,229.04,12014.0,197.7468,197.7986,197.5225,197.6433,12014.0
2020-01-03 11:45:00,229.06,229.32,228.97,229.26,10074.0,197.6605,197.8849,197.5829,197.8331,10074.0
2020-01-03 11:50:00,229.27,229.59,229.27,229.5,22728.0,197.8417,198.1179,197.8417,198.0402,22728.0
2020-01-03 11:55:00,229.54,229.57,229.41,229.53,18809.0,198.0747,198.1006,197.9626,198.0661,18809.0
2020-01-03 12:00:00,229.49,229.83,229.48,229.74,17804.0,198.0316,198.325,198.023,198.2473,17804.0
2020-01-03 12:05:00,229.66,229.72,229.52,229.61,5857.0,198.1783,198.2301,198.0575,198.1351,5857.0
2020-01-03 12:10:00,229.61,229.72,229.54,229.54,5887.0,198.1351,198.2301,198.0747,198.0747,5887.0
2020-01-03 12:15:00,229.64,229.66,229.49,229.65,8785.0,198.161,198.1783,198.0316,198.1697,8785.0
2020-01-03 12:20:00,229.65,229.65,229.16,229.31,9261.0,198.1697,198.1697,197.7468,197.8763,9261.0
2020-01-03 12:25:00,229.39,229.41,229.16,229.23,3627.0,197.9453,197.9626,197.7468,197.8072,3627.0
2020-01-03 12:30:00,229.1,229.11,228.89,228.95,6741.0,197.6951,197.7037,197.5138,197.5656,6741.0
2020-01-03 12:35:00,228.94,228.94,228.55,228.58,3061.0,197.557,197.557,197.2204,197.2463,3061.0
2020-01-03 12:40:00,228.58,228.66,228.22,228.56,15752.0,197.2463,197.3154,196.9357,197.2291,15752.0
2020-01-03 12:45:00,228.55,228.89,228.49,228.84,5024.0,197.2204,197.5138,197.1687,197.4707,5024.0
2020-01-03 12:50:00,228.83,228.88,228.72,228.77,2954.0,197.4621,197.5052,197.3671,197.4103,2954.0
2020-01-03 12:55:00,228.71,228.71,228.27,228.28,7718.0,197.3585,197.3585,196.9788,196.9875,7718.0
2020-01-03 13:00:00,228.29,228.31,228.08,228.09,13829.0,196.9961,197.0133,196.8149,196.8235,13829.0
2020-01-03 13:05:00,228.1,228.45,228.0,228.45,11238.0,196.8321,197.1342,196.7458,197.1342,11238.0
2020-01-03 13:10:00,228.47,228.7,228.44,228.63,3269.0,197.1514,197.3499,197.1255,197.2895,3269.0
2020-01-03 13:15:00,228.59,228.71,228.59,228.63,3701.0,197.255,197.3585,197.255,197.2895,3701.0
2020-01-03 13:20:00,228.57,228.57,228.36,228.52,2618.0,197.2377,197.2377,197.0565,197.1946,2618.0
2020-01-03 13:25:00,228.59,228.59,228.46,228.5,2565.0,197.255,197.255,197.1428,197.1773,2565.0
2020-01-03 13:30:00,228.48,228.56,228.31,228.55,4494.0,197.16,197.2291,197.0133,197.2204,4494.0
2020-01-03 13:35:00,228.52,228.52,228.15,228.43,5894.0,197.1946,197.1946,196.8753,197.1169,5894.0
2020-01-03 13:40:00,228.36,228.44,228.07,228.09,13188.0,197.0565,197.1255,196.8062,196.8235,13188.0
2020-01-03 13:45:00,228.13,228.21,228.08,228.12,6402.0,196.858,196.9271,196.8149,196.8494,6402.0
2020-01-03 13:50:00,228.12,228.21,227.95,227.96,4594.0,196.8494,196.9271,196.7027,196.7113,4594.0
2020-01-03 13:55:00,227.98,228.12,227.93,228.02,3870.0,196.7286,196.8494,196.6854,196.7631,3870.0
2020-01-03 14:00:00,228.0,228.06,227.75,227.81,7774.0,196.7458,196.7976,196.5301,196.5819,7774.0
2020-01-03 14:05:00,227.79,227.99,227.79,227.93,3885.0,196.5646,196.7372,196.5646,196.6854,3885.0
2020-01-03 14:10:00,227.94,228.05,227.93,228.0,3527.0,196.6941,196.789,196.6854,196.7458,3527.0
2020-01-03 14:15:00,228.0,228.05,227.82,228.03,12369.0,196.7458,196.789,196.5905,196.7717,12369.0
2020-01-03 14:20:00,228.01,228.04,227.86,228.03,5367.0,196.7545,196.7804,196.625,196.7717,5367.0
2020-01-03 14:25:00,227.96,228.15,227.9,228.11,4873.0,196.7113,196.8753,196.6595,196.8408,4873.0
2020-01-03 14:30:00,228.14,228.47,228.14,228.43,4423.0,196.8666,197.1514,196.8666,197.1169,4423.0
2020-01-03 14:35:00,228.45,228.63,228.32,228.53,5285.0,197.1342,197.2895,197.022,197.2032,5285.0
2020-01-03 14:40:00,228.56,228.8,228.56,228.8,5239.0,197.2291,197.4362,197.2291,197.4362,5239.0
2020-01-03 14:45:00,228.79,229.16,228.79,229.16,3654.0,197.4275,197.7468,197.4275,197.7468,3654.0
2020-01-03 14:50:00,229.12,229.2,228.94,229.2,5557.0,197.7123,197.7813,197.557,197.7813,5557.0
2020-01-03 14:55:00,229.2,229.3,229.16,229.3,5069.0,197.7813,197.8676,197.7468,197.8676,5069.0
2020-01-03 15:00:00,229.28,229.55,229.2,229.51,8986.0,197.8504,198.0834,197.7813,198.0489,8986.0
2020-01-03 15:05:00,229.45,229.47,229.3,229.39,10396.0,197.9971,198.0143,197.8676,197.9453,10396.0
2020-01-03 15:10:00,229.36,229.42,229.25,229.35,7793.0,197.9194,197.9712,197.8245,197.9108,7793.0
2020-01-03 15:15:00,229.34,229.34,228.86,228.91,7992.0,197.9022,197.9022,197.488,197.5311,7992.0
2020-01-03 15:20:00,228.91,229.0,228.8,228.8,12458.0,197.5311,197.6088,197.4362,197.4362,12458.0
2020-01-03 15:25:00,228.88,229.03,228.66,229.03,13185.0,197.5052,197.6346,197.3154,197.6346,13185.0
2020-01-03 15:30:00,229.03,229.13,228.78,229.06,14574.0,197.6346,197.7209,197.4189,197.6605,14574.0
2020-01-03 15:35:00,229.03,229.07,228.87,228.93,18106.0,197.6346,197.6692,197.4966,197.5484,18106.0
2020-01-03 15:40:00,228.93,228.94,228.8,228.92,13867.0,197.5484,197.557,197.4362,197.5397,13867.0
2020-01-03 15:45:00,228.91,229.04,228.7,228.84,12160.0,197.5311,197.6433,197.3499,197.4707,12160.0
2020-01-03 15:50:00,228.78,229.18,228.78,229.15,22973.0,197.4189,197.7641,197.4189,197.7382,22973.0
2020-01-03 15:55:00,229.12,229.14,228.58,228.58,118796.0,197.7123,197.7296,197.2463,197.2463,118796.0
2020-01-06 09:30:00,228.48,229.92,228.12,229.7,44162.0,197.16,198.4026,196.8494,198.2128,44162.0
2020-01-06 09:35:00,229.93,230.0,229.36,229.47,7188.0,198.4113,198.4717,197.9194,198.0143,7188.0
2020-01-06 09:40:00,229.69,229.87,228.86,228.86,4422.0,198.2042,198.3595,197.488,197.488,4422.0
2020-01-06 09:45:00,228.97,229.33,228.77,228.77,5634.0,197.5829,197.8935,197.4103,197.4103,5634.0
2020-01-06 09:50:00,228.51,228.85,228.41,228.85,5398.0,197.1859,197.4793,197.0996,197.4793,5398.0
2020-01-06 09:55:00,228.85,228.85,228.55,228.73,6817.0,197.4793,197.4793,197.2204,197.3758,6817.0
2020-01-06 10:00:00,228.63,228.8,228.62,228.66,4868.0,197.2895,197.4362,197.2809,197.3154,4868.0
2020-01-06 10:05:00,228.65,228.72,228.5,228.52,10968.0,197.3067,197.3671,197.1773,197.1946,10968.0
2020-01-06 10:10:00,228.6,229.01,228.51,228.96,15023.0,197.2636,197.6174,197.1859,197.5742,15023.0
2020-01-06 10:15:00,228.88,228.92,228.56,228.56,10389.0,197.5052,197.5397,197.2291,197.2291,10389.0
2020-01-06 10:20:00,228.63,228.63,228.24,228.4,7672.0,197.2895,197.2895,196.9529,197.091,7672.0
2020-01-06 10:25:00,228.42,228.6,228.35,228.35,7145.0,197.1083,197.2636,197.0479,197.0479,7145.0
2020-01-06 10:30:00,228.28,228.28,228.05,228.05,9021.0,196.9875,196.9875,196.789,196.789,9021.0
2020-01-06 10:35:00,228.03,228.32,227.89,228.31,7817.0,196.7717,197.022,196.6509,197.0133,7817.0
2020-01-06 10:40:00,228.31,228.63,228.26,228.62,9078.0,197.0133,197.2895,196.9702,197.2809,9078.0
2020-01-06 10:45:00,228.53,228.53,228.02,228.18,5469.0,197.2032,197.2032,196.7631,196.9012,5469.0
2020-01-06 10:50:00,228.15,228.28,228.09,228.21,4353.0,196.8753,196.9875,196.8235,196.9271,4353.0
2020-01-06 10:55:00,228.16,228.16,228.0,228.05,6766.0,196.8839,196.8839,196.7458,196.789,6766.0
2020-01-06 11:00:00,228.05,228.1,227.95,228.08,8288.0,196.789,196.8321,196.7027,196.8149,8288.0
2020-01-06 11:05:00,228.04,228.29,228.03,228.1,7932.0,196.7804,196.9961,196.7717,196.8321,7932.0
2020-01-06 11:10:00,228.1,228.25,228.1,228.16,9127.0,196.8321,196.9616,196.8321,196.8839,9127.0
2020-01-06 11:15:00,228.13,228.19,227.95,227.96,7105.0,196.858,196.9098,196.7027,196.7113,7105.0
2020-01-06 11:20:00,228.01,228.19,227.96,228.12,9166.0,196.7545,196.9098,196.7113,196.8494,9166.0
2020-01-06 11:25:00,228.12,228.17,228.0,228.0,5889.0,196.8494,196.8925,196.7458,196.7458,5889.0
2020-01-06 11:30:00,228.05,228.2,228.0,228.16,10192.0,196.789,196.9184,196.7458,196.8839,10192.0
2020-01-06 11:35:00,228.2,228.35,228.19,228.26,6173.0,196.9184,197.0479,196.9098,196.9702,6173.0
2020-01-06 11:40:00,228.25,228.35,228.17,228.17,3897.0,196.9616,197.0479,196.8925,196.8925,3897.0
2020-01-06 11:45:00,228.16,228.22,228.1,228.12,4140.0,196.8839,196.9357,196.8321,196.8494,4140.0
2020-01-06 11:50:00,228.18,228.34,227.98,228.34,8399.0,196.9012,197.0392,196.7286,197.0392,8399.0
2020-01-06 11:55:00,228.37,228.6,228.36,228.46,6789.0,197.0651,197.2636,197.0565,197.1428,6789.0
2020-01-06 12:00:00,228.48,228.49,228.31,228.43,3453.0,197.16,197.1687,197.0133,197.1169,3453.0
2020-01-06 12:05:00,228.49,228.53,228.43,228.47,6720.0,197.1687,197.2032,197.1169,197.1514,6720.0
2020-01-06 12:10:00,228.52,228.55,228.19,228.23,4639.0,197.1946,197.2204,196.9098,196.9443,4639.0
2020-01-06 12:15:00,228.27,228.49,228.22,228.49,4035.0,196.9788,197.1687,196.9357,197.1687,4035.0
2020-01-06 12:20:00,228.46,228.71,228.41,228.67,4785.0,197.1428,197.3585,197.0996,197.324,4785.0
2020-01-06 12:25:00,228.7,228.77,228.6,228.75,3157.0,197.3499,197.4103,197.2636,197.393,3157.0
2020-01-06 12:30:00,228.72,228.89,228.65,228.8,4685.0,197.3671,197.5138,197.3067,197.4362,4685.0
2020-01-06 12:35:00,228.79,228.89,228.78,228.82,2808.0,197.4275,197.5138,197.4189,197.4534,2808.0
2020-01-06 12:40:00,228.8,229.01,228.8,228.92,4308.0,197.4362,197.6174,197.4362,197.5397,4308.0
2020-01-06 12:45:00,228.89,228.9,228.68,228.84,5443.0,197.5138,197.5225,197.3326,197.4707,5443.0
2020-01-06 12:50:00,228.87,228.88,228.75,228.75,5099.0,197.4966,197.5052,197.393,197.393,5099.0
2020-01-06 12:55:00,228.78,228.82,228.66,228.7,35112.0,197.4189,197.4534,197.3154,197.3499,35112.0
2020-01-06 13:00:00,228.68,228.74,228.63,228.7,16000.0,197.3326,197.3844,197.2895,197.3499,16000.0
2020-01-06 13:05:00,228.71,228.93,228.7,228.91,4051.0,197.3585,197.5484,197.3499,197.5311,4051.0
2020-01-06 13:10:00,228.93,228.96,228.79,228.83,9854.0,197.5484,197.5742,197.4275,197.4621,9854.0
2020-01-06 13:15:00,228.84,228.84,228.63,228.67,5431.0,197.4707,197.4707,197.2895,197.324,5431.0
2020-01-06 13:20:00,228.7,228.73,228.68,228.69,3041.0,197.3499,197.3758,197.3326,197.3413,3041.0
2020-01-06 13:25:00,228.7,228.72,228.66,228.7,5471.0,197.3499,197.3671,197.3154,197.3499,5471.0
2020-01-06 13:30:00,228.71,228.72,228.64,228.66,11742.0,197.3585,197.3671,197.2981,197.3154,11742.0
2020-01-06 13:35:00,228.67,228.7,228.56,228.57,24047.0,197.324,197.3499,197.2291,197.2377,24047.0
2020-01-06 13:40:00,228.56,228.61,228.52,228.61,5529.0,197.2291,197.2722,197.1946,197.2722,5529.0
2020-01-06 13:45:00,228.62,228.82,228.54,228.73,5776.0,197.2809,197.4534,197.2118,197.3758,5776.0
2020-01-06 13:50:00,228.75,228.87,228.66,228.75,4868.0,197.393,197.4966,197.3154,197.393,4868.0
2020-01-06 13:55:00,228.72,228.76,228.66,228.71,6443.0,197.3671,197.4017,197.3154,197.3585,6443.0
2020-01-06 14:00:00,228.69,228.75,228.43,228.5,4141.0,197.3413,197.393,197.1169,197.1773,4141.0
2020-01-06 14:05:00,228.53,228.66,228.53,228.66,5892.0,197.2032,197.3154,197.2032,197.3154,5892.0
2020-01-06 14:10:00,228.66,228.78,228.66,228.78,5501.0,197.3154,197.4189,197.3154,197.4189,5501.0
2020-01-06 14:15:00,228.77,228.77,228.71,228.73,4617.0,197.4103,197.4103,197.3585,197.3758,4617.0
2020-01-06 14:20:00,228.75,228.77,228.63,228.66,6119.0,197.393,197.4103,197.2895,197.3154,6119.0
2020-01-06 14:25:00,228.63,228.65,228.56,228.56,4397.0,197.2895,197.3067,197.2291,197.2291,4397.0
2020-01-06 14:30:00,228.59,228.61,228.51,228.58,5009.0,197.255,197.2722,197.1859,197.2463,5009.0
2020-01-06 14:35:00,228.59,228.63,228.43,228.45,6799.0,197.255,197.2895,197.1169,197.1342,6799.0
2020-01-06 14:40:00,228.46,228.79,228.45,228.76,26169.0,197.1428,197.4275,197.1342,197.4017,26169.0
2020-01-06 14:45:00,228.75,228.84,228.72,228.84,5050.0,197.393,197.4707,197.3671,197.4707,5050.0
2020-01-06 14:50:00,228.86,229.02,228.83,228.84,4816.0,197.488,197.626,197.4621,197.4707,4816.0
2020-01-06 14:55:00,228.86,228.94,228.82,228.93,5841.0,197.488,197.557,197.4534,197.5484,5841.0
2020-01-06 15:00:00,228.92,229.0,228.88,228.89,5348.0,197.5397,197.6088,197.5052,197.5138,5348.0
2020-01-06 15:05:00,228.87,228.87,228.61,228.75,8272.0,197.4966,197.4966,197.2722,197.393,8272.0
2020-01-06 15:10:00,228.73,228.78,228.64,228.77,8393.0,197.3758,197.4189,197.2981,197.4103,8393.0
2020-01-06 15:15:00,228.84,228.93,228.72,228.83,7844.0,197.4707,197.5484,197.3671,197.4621,7844.0
2020-01-06 15:20:00,228.84,228.93,228.8,228.87,6664.0,197.4707,197.5484,197.4362,197.4966,6664.0
2020-01-06 15:25:00,228.9,228.91,228.65,228.72,8570.0,197.5225,197.5311,197.3067,197.3671,8570.0
2020-01-06 15:30:00,228.74,228.74,228.41,228.46,10852.0,197.3844,197.3844,197.0996,197.1428,10852.0
2020-01-06 15:35:00,228.46,228.57,228.41,228.49,9478.0,197.1428,197.2377,197.0996,197.1687,9478.0
2020-01-06 15:40:00,228.51,228.51,228.41,228.47,10744.0,197.1859,197.1859,197.0996,197.1514,10744.0
2020-01-06 15:45:00,228.47,228.57,228.39,228.45,16934.0,197.1514,197.2377,197.0824,197.1342,16934.0
2020-01-06 15:50:00,228.49,228.71,228.49,228.56,37548.0,197.1687,197.3585,197.1687,197.2291,37548.0
2020-01-06 15:55:00,228.57,228.65,228.31,228.51,55222.0,197.2377,197.3067,197.0133,197.1859,55222.0
2020-01-07 09:30:00,227.13,227.57,225.31,226.06,51263.0,195.9951,196.3748,194.4246,195.0718,51263.0
2020-01-07 09:35:00,226.19,226.44,225.32,225.69,17694.0,195.184,195.3997,194.4332,194.7525,17694.0
2020-01-07 09:40:00,225.43,225.71,225.13,225.15,8082.0,194.5281,194.7698,194.2693,194.2865,8082.0
2020-01-07 09:45:00,225.23,225.23,224.54,224.69,24217.0,194.3556,194.3556,193.7601,193.8896,24217.0
2020-01-07 09:50:00,224.68,224.7,222.51,222.51,33241.0,193.8809,193.8982,192.0084,192.0084,33241.0
2020-01-07 09:55:00,222.56,222.88,222.28,222.5,24450.0,192.0516,192.3277,191.8099,191.9998,24450.0
2020-01-07 10:00:00,222.41,223.42,222.25,223.26,26277.0,191.9221,192.7937,191.784,192.6556,26277.0
2020-01-07 10:05:00,223.27,223.4,222.48,222.64,24543.0,192.6642,192.7764,191.9825,192.1206,24543.0
2020-01-07 10:10:00,222.57,223.19,222.54,222.8,11880.0,192.0602,192.5952,192.0343,192.2587,11880.0
2020-01-07 10:15:00,222.91,223.22,222.62,222.93,9221.0,192.3536,192.6211,192.1033,192.3708,9221.0
2020-01-07 10:20:00,223.0,223.1,222.8,222.85,11695.0,192.4312,192.5175,192.2587,192.3018,11695.0
2020-01-07 10:25:00,222.81,223.1,222.48,222.69,11251.0,192.2673,192.5175,191.9825,192.1637,11251.0
2020-01-07 10:30:00,222.57,222.57,222.02,222.37,10740.0,192.0602,192.0602,191.5856,191.8876,10740.0
2020-01-07 10:35:00,222.37,222.43,222.01,222.01,8416.0,191.8876,191.9394,191.5769,191.5769,8416.0
2020-01-07 10:40:00,222.06,222.2,221.62,222.07,14087.0,191.6201,191.7409,191.2404,191.6287,14087.0
2020-01-07 10:45:00,222.05,222.6,222.05,222.57,3482.0,191.6115,192.0861,191.6115,192.0602,3482.0
2020-01-07 10:50:00,222.55,223.1,222.54,222.92,9486.0,192.0429,192.5175,192.0343,192.3622,9486.0
2020-01-07 10:55:00,223.0,223.41,223.0,223.41,9526.0,192.4312,192.785,192.4312,192.785,9526.0
2020-01-07 11:00:00,223.41,223.45,223.01,223.01,9188.0,192.785,192.8196,192.4399,192.4399,9188.0
2020-01-07 11:05:00,223.02,223.68,223.01,223.68,5148.0,192.4485,193.018,192.4399,193.018,5148.0
2020-01-07 11:10:00,223.6,223.61,223.28,223.49,6004.0,192.949,192.9576,192.6729,192.8541,6004.0
2020-01-07 11:15:00,223.5,223.69,223.38,223.42,8654.0,192.8627,193.0267,192.7591,192.7937,8654.0
2020-01-07 11:20:00,223.44,223.65,223.44,223.59,12053.0,192.8109,192.9921,192.8109,192.9404,12053.0
2020-01-07 11:25:00,223.63,224.17,223.62,224.17,9420.0,192.9749,193.4409,192.9662,193.4409,9420.0
2020-01-07 11:30:00,224.14,224.18,223.7,223.75,11608.0,193.415,193.4495,193.0353,193.0784,11608.0
2020-01-07 11:35:00,223.73,224.17,223.68,224.14,6389.0,193.0612,193.4409,193.018,193.415,6389.0
2020-01-07 11:40:00,224.09,224.14,223.77,223.77,7406.0,193.3718,193.415,193.0957,193.0957,7406.0
2020-01-07 11:45:00,223.71,223.74,223.56,223.69,7360.0,193.0439,193.0698,192.9145,193.0267,7360.0
2020-01-07 11:50:00,223.78,223.83,223.7,223.75,5464.0,193.1043,193.1475,193.0353,193.0784,5464.0
2020-01-07 11:55:00,223.76,223.89,223.54,223.84,7322.0,193.0871,193.1992,192.8972,193.1561,7322.0
2020-01-07 12:00:00,223.84,223.99,223.78,223.79,5429.0,193.1561,193.2855,193.1043,193.1129,5429.0
2020-01-07 12:05:00,223.79,224.09,223.78,223.85,6929.0,193.1129,193.3718,193.1043,193.1647,6929.0
2020-01-07 12:10:00,223.83,224.06,223.73,223.98,7384.0,193.1475,193.3459,193.0612,193.2769,7384.0
2020-01-07 12:15:00,223.96,224.03,223.83,223.83,4019.0,193.2596,193.32,193.1475,193.1475,4019.0
2020-01-07 12:20:00,223.82,223.83,223.57,223.83,4294.0,193.1388,193.1475,192.9231,193.1475,4294.0
2020-01-07 12:25:00,223.8,223.92,223.78,223.78,4264.0,193.1216,193.2251,193.1043,193.1043,4264.0
2020-01-07 12:30:00,223.66,224.07,223.66,224.05,7625.0,193.0008,193.3546,193.0008,193.3373,7625.0
2020-01-07 12:35:00,224.05,224.05,223.82,223.83,5142.0,193.3373,193.3373,193.1388,193.1475,5142.0
2020-01-07 12:40:00,223.82,224.02,223.67,223.75,4125.0,193.1388,193.3114,193.0094,193.0784,4125.0
2020-01-07 12:45:00,223.78,223.98,223.74,223.98,3319.0,193.1043,193.2769,193.0698,193.2769,3319.0
2020-01-07 12:50:00,223.93,224.02,223.84,223.93,4485.0,193.2338,193.3114,193.1561,193.2338,4485.0
2020-01-07 12:55:00,223.94,223.99,223.75,223.76,3280.0,193.2424,193.2855,193.0784,193.0871,3280.0
2020-01-07 13:00:00,223.78,224.01,223.76,223.91,5543.0,193.1043,193.3028,193.0871,193.2165,5543.0
2020-01-07 13:05:00,223.91,223.91,223.77,223.87,3068.0,193.2165,193.2165,193.0957,193.182,3068.0
2020-01-07 13:10:00,223.89,224.06,223.89,223.95,3938.0,193.1992,193.3459,193.1992,193.251,3938.0
2020-01-07 13:15:00,223.92,223.99,223.85,223.95,4262.0,193.2251,193.2855,193.1647,193.251,4262.0
2020-01-07 13:20:00,223.94,223.94,223.81,223.83,5384.0,193.2424,193.2424,193.1302,193.1475,5384.0
2020-01-07 13:25:00,223.8,223.8,223.63,223.65,2877.0,193.1216,193.1216,192.9749,192.9921,2877.0
2020-01-07 13:30:00,223.64,223.68,223.54,223.55,7462.0,192.9835,193.018,192.8972,192.9058,7462.0
2020-01-07 13:35:00,223.55,223.67,223.31,223.31,5892.0,192.9058,193.0094,192.6987,192.6987,5892.0
2020-01-07 13:40:00,223.29,223.46,223.23,223.27,4973.0,192.6815,192.8282,192.6297,192.6642,4973.0
2020-01-07 13:45:00,223.26,223.44,223.26,223.34,3503.0,192.6556,192.8109,192.6556,192.7246,3503.0
2020-01-07 13:50:00,223.32,223.36,223.17,223.2,3332.0,192.7074,192.7419,192.5779,192.6038,3332.0
2020-01-07 13:55:00,223.22,223.24,222.99,223.04,8790.0,192.6211,192.6383,192.4226,192.4658,8790.0
2020-01-07 14:00:00,223.08,223.16,222.94,223.11,4375.0,192.5003,192.5693,192.3795,192.5262,4375.0
2020-01-07 14:05:00,223.14,223.25,223.0,223.1,7546.0,192.552,192.647,192.4312,192.5175,7546.0
2020-01-07 14:10:00,223.1,223.11,222.87,222.91,11330.0,192.5175,192.5262,192.3191,192.3536,11330.0
2020-01-07 14:15:00,222.86,223.0,222.59,222.59,10733.0,192.3104,192.4312,192.0774,192.0774,10733.0
2020-01-07 14:20:00,222.6,222.83,222.56,222.71,7063.0,192.0861,192.2845,192.0516,192.181,7063.0
2020-01-07 14:25:00,222.71,222.91,222.71,222.76,4896.0,192.181,192.3536,192.181,192.2241,4896.0
2020-01-07 14:30:00,222.76,222.94,222.76,222.92,5372.0,192.2241,192.3795,192.2241,192.3622,5372.0
2020-01-07 14:35:00,222.95,223.04,222.79,222.87,5684.0,192.3881,192.4658,192.25,192.3191,5684.0
2020-01-07 14:40:00,222.87,223.05,222.87,223.03,4927.0,192.3191,192.4744,192.3191,192.4571,4927.0
2020-01-07 14:45:00,223.05,223.07,222.96,223.02,4320.0,192.4744,192.4916,192.3967,192.4485,4320.0
2020-01-07 14:50:00,223.0,223.18,222.97,223.12,5203.0,192.4312,192.5866,192.4054,192.5348,5203.0
2020-01-07 14:55:00,223.14,223.51,223.14,223.31,9188.0,192.552,192.8713,192.552,192.6987,9188.0
2020-01-07 15:00:00,223.43,223.58,223.43,223.49,4980.0,192.8023,192.9317,192.8023,192.8541,4980.0
2020-01-07 15:05:00,223.49,223.8,223.47,223.76,7231.0,192.8541,193.1216,192.8368,193.0871,7231.0
2020-01-07 15:10:00,223.74,224.05,223.67,224.04,8745.0,193.0698,193.3373,193.0094,193.3287,8745.0
2020-01-07 15:15:00,224.05,224.1,224.0,224.06,11238.0,193.3373,193.3805,193.2942,193.3459,11238.0
2020-01-07 15:20:00,224.1,224.1,223.58,223.65,14505.0,193.3805,193.3805,192.9317,192.9921,14505.0
2020-01-07 15:25:00,223.67,223.81,223.61,223.81,6400.0,193.0094,193.1302,192.9576,193.1302,6400.0
2020-01-07 15:30:00,223.8,223.88,223.71,223.78,12387.0,193.1216,193.1906,193.0439,193.1043,12387.0
2020-01-07 15:35:00,223.78,223.97,223.72,223.75,8476.0,193.1043,193.2683,193.0525,193.0784,8476.0
2020-01-07 15:40:00,223.78,223.8,223.6,223.65,17364.0,193.1043,193.1216,192.949,192.9921,17364.0
2020-01-07 15:45:00,223.65,223.77,223.63,223.66,14896.0,192.9921,193.0957,192.9749,193.0008,14896.0
2020-01-07 15:50:00,223.68,223.73,223.52,223.63,36884.0,193.018,193.0612,192.88,192.9749,36884.0
2020-01-07 15:55:00,223.67,223.84,223.56,223.68,58495.0,193.0094,193.1561,192.9145,193.018,58495.0
2020-01-08 09:30:00,223.48,223.57,222.52,223.15,29462.0,192.8454,192.9231,192.017,192.5607,29462.0
2020-01-08 09:35:00,223.3,223.83,223.23,223.25,12658.0,192.6901,193.1475,192.6297,192.647,12658.0
2020-01-08 09:40:00,223.36,223.94,223.23,223.23,14141.0,192.7419,193.2424,192.6297,192.6297,14141.0
2020-01-08 09:45:00,223.22,224.22,223.22,224.09,11464.0,192.6211,193.484,192.6211,193.3718,11464.0
2020-01-08 09:50:00,224.05,224.36,223.74,223.79,4822.0,193.3373,193.6048,193.0698,193.1129,4822.0
2020-01-08 09:55:00,223.63,223.83,223.36,223.36,8384.0,192.9749,193.1475,192.7419,192.7419,8384.0
2020-01-08 10:00:00,223.33,223.33,222.94,223.18,10194.0,192.716,192.716,192.3795,192.5866,10194.0
2020-01-08 10:05:00,223.11,223.48,223.1,223.15,8229.0,192.5262,192.8454,192.5175,192.5607,8229.0
2020-01-08 10:10:00,223.17,223.8,223.08,223.57,11243.0,192.5779,193.1216,192.5003,192.9231,11243.0
2020-01-08 10:15:00,223.49,223.92,223.11,223.86,23522.0,192.8541,193.2251,192.5262,193.1734,23522.0
2020-01-08 10:20:00,223.87,224.08,223.82,224.06,6865.0,193.182,193.3632,193.1388,193.3459,6865.0
2020-01-08 10:25:00,224.24,224.24,223.87,224.1,6343.0,193.5013,193.5013,193.182,193.3805,6343.0
2020-01-08 10:30:00,224.03,224.2,223.58,223.76,8430.0,193.32,193.4667,192.9317,193.0871,8430.0
2020-01-08 10:35:00,223.8,224.01,223.59,223.95,6534.0,193.1216,193.3028,192.9404,193.251,6534.0
2020-01-08 10:40:00,223.9,224.05,223.5,223.72,38335.0,193.2079,193.3373,192.8627,193.0525,38335.0
2020-01-08 10:45:00,223.73,223.82,223.52,223.68,6914.0,193.0612,193.1388,192.88,193.018,6914.0
2020-01-08 10:50:00,223.69,224.05,223.69,223.86,5190.0,193.0267,193.3373,193.0267,193.1734,5190.0
2020-01-08 10:55:00,223.92,224.29,223.83,224.23,6354.0,193.2251,193.5444,193.1475,193.4926,6354.0
2020-01-08 11:00:00,224.23,224.24,223.8,224.1,7030.0,193.4926,193.5013,193.1216,193.3805,7030.0
2020-01-08 11:05:00,224.04,224.21,223.99,224.14,4062.0,193.3287,193.4754,193.2855,193.415,4062.0
2020-01-08 11:10:00,224.18,224.63,224.16,224.63,5101.0,193.4495,193.8378,193.4322,193.8378,5101.0
2020-01-08 11:15:00,224.58,224.7,224.49,224.59,3196.0,193.7947,193.8982,193.717,193.8033,3196.0
2020-01-08 11:20:00,224.7,224.96,224.7,224.81,3767.0,193.8982,194.1226,193.8982,193.9931,3767.0
2020-01-08 11:25:00,224.75,225.0,224.61,224.9,8805.0,193.9413,194.1571,193.8205,194.0708,8805.0
2020-01-08 11:30:00,224.89,225.03,224.74,224.95,5228.0,194.0622,194.183,193.9327,194.1139,5228.0
2020-01-08 11:35:00,224.88,225.14,224.78,224.83,4757.0,194.0535,194.2779,193.9672,194.0104,4757.0
2020-01-08 11:40:00,224.8,224.94,224.66,224.8,5278.0,193.9845,194.1053,193.8637,193.9845,5278.0
2020-01-08 11:45:00,224.79,225.07,224.64,225.03,5274.0,193.9759,194.2175,193.8464,194.183,5274.0
2020-01-08 11:50:00,225.1,225.18,224.94,225.0,4238.0,194.2434,194.3124,194.1053,194.1571,4238.0
2020-01-08 11:55:00,224.97,225.02,224.77,224.78,5315.0,194.1312,194.1743,193.9586,193.9672,5315.0
2020-01-08 12:00:00,224.78,224.99,224.7,224.95,5318.0,193.9672,194.1485,193.8982,194.1139,5318.0
2020-01-08 12:05:00,224.91,224.94,224.76,224.85,3511.0,194.0794,194.1053,193.95,194.0276,3511.0
2020-01-08 12:10:00,224.82,224.85,224.72,224.81,4356.0,194.0018,194.0276,193.9155,193.9931,4356.0
2020-01-08 12:15:00,224.8,225.05,224.77,224.99,5885.0,193.9845,194.2002,193.9586,194.1485,5885.0
2020-01-08 12:20:00,224.94,224.94,224.75,224.91,2619.0,194.1053,194.1053,193.9413,194.0794,2619.0
2020-01-08 12:25:00,224.9,225.04,224.85,224.95,4600.0,194.0708,194.1916,194.0276,194.1139,4600.0
2020-01-08 12:30:00,224.97,225.22,224.97,225.15,7305.0,194.1312,194.3469,194.1312,194.2865,7305.0
2020-01-08 12:35:00,225.12,225.31,225.05,225.23,7035.0,194.2606,194.4246,194.2002,194.3556,7035.0
2020-01-08 12:40:00,225.3,225.31,225.18,225.19,3531.0,194.416,194.4246,194.3124,194.321,3531.0
2020-01-08 12:45:00,225.26,225.42,225.26,225.3,5383.0,194.3814,194.5195,194.3814,194.416,5383.0
2020-01-08 12:50:00,225.33,225.46,225.33,225.4,3402.0,194.4418,194.554,194.4418,194.5022,3402.0
2020-01-08 12:55:00,225.38,225.63,225.26,225.6,2549.0,194.485,194.7007,194.3814,194.6748,2549.0
2020-01-08 13:00:00,225.58,225.58,225.3,225.45,5387.0,194.6576,194.6576,194.416,194.5454,5387.0
2020-01-08 13:05:00,225.45,225.47,225.36,225.38,3435.0,194.5454,194.5627,194.4677,194.485,3435.0
2020-01-08 13:10:00,225.4,225.45,225.24,225.3,2387.0,194.5022,194.5454,194.3642,194.416,2387.0
2020-01-08 13:15:00,225.23,225.27,225.12,225.15,3112.0,194.3556,194.3901,194.2606,194.2865,3112.0
2020-01-08 13:20:00,225.18,225.36,225.16,225.36,4334.0,194.3124,194.4677,194.2951,194.4677,4334.0
2020-01-08 13:25:00,225.33,225.36,225.3,225.34,2948.0,194.4418,194.4677,194.416,194.4505,2948.0
2020-01-08 13:30:00,225.34,225.52,225.34,225.42,3605.0,194.4505,194.6058,194.4505,194.5195,3605.0
2020-01-08 13:35:00,225.4,225.65,225.38,225.64,3100.0,194.5022,194.718,194.485,194.7093,3100.0
2020-01-08 13:40:00,225.66,225.66,225.52,225.63,3515.0,194.7266,194.7266,194.6058,194.7007,3515.0
2020-01-08 13:45:00,225.67,225.67,225.49,225.52,3458.0,194.7352,194.7352,194.5799,194.6058,3458.0
2020-01-08 13:50:00,225.49,225.64,225.45,225.56,2641.0,194.5799,194.7093,194.5454,194.6403,2641.0
2020-01-08 13:55:00,225.56,225.62,225.53,225.54,2693.0,194.6403,194.6921,194.6144,194.6231,2693.0
2020-01-08 14:00:00,225.54,225.59,225.5,225.56,4193.0,194.6231,194.6662,194.5885,194.6403,4193.0
2020-01-08 14:05:00,225.54,225.65,225.52,225.53,3679.0,194.6231,194.718,194.6058,194.6144,3679.0
2020-01-08 14:10:00,225.56,225.64,225.45,225.48,3172.0,194.6403,194.7093,194.5454,194.5713,3172.0
2020-01-08 14:15:00,225.52,225.62,225.49,225.54,3500.0,194.6058,194.6921,194.5799,194.6231,3500.0
2020-01-08 14:20:00,225.49,225.5,225.2,225.25,7219.0,194.5799,194.5885,194.3297,194.3728,7219.0
2020-01-08 14:25:00,225.23,225.42,225.23,225.31,7507.0,194.3556,194.5195,194.3556,194.4246,7507.0
2020-01-08 14:30:00,225.31,225.31,225.23,225.26,4276.0,194.4246,194.4246,194.3556,194.3814,4276.0
2020-01-08 14:35:00,225.28,225.55,225.27,225.55,5890.0,194.3987,194.6317,194.3901,194.6317,5890.0
2020-01-08 14:40:00,225.48,225.55,225.37,225.55,8228.0,194.5713,194.6317,194.4764,194.6317,8228.0
2020-01-08 14:45:00,225.54,225.61,225.41,225.56,7265.0,194.6231,194.6835,194.5109,194.6403,7265.0
2020-01-08 14:50:00,225.61,225.87,225.54,225.79,4544.0,194.6835,194.9078,194.6231,194.8388,4544.0
2020-01-08 14:55:00,225.77,225.83,225.7,225.83,3992.0,194.8215,194.8733,194.7611,194.8733,3992.0
2020-01-08 15:00:00,225.89,226.03,225.79,225.98,6493.0,194.9251,195.0459,194.8388,195.0027,6493.0
2020-01-08 15:05:00,226.01,226.07,225.9,226.07,7462.0,195.0286,195.0804,194.9337,195.0804,7462.0
2020-01-08 15:10:00,226.06,226.08,225.94,226.05,5858.0,195.0718,195.089,194.9682,195.0631,5858.0
2020-01-08 15:15:00,226.06,226.16,225.97,225.98,5493.0,195.0718,195.1581,194.9941,195.0027,5493.0
2020-01-08 15:20:00,226.0,226.23,226.0,226.15,9571.0,195.02,195.2185,195.02,195.1494,9571.0
2020-01-08 15:25:00,226.14,226.31,226.14,226.31,9555.0,195.1408,195.2875,195.1408,195.2875,9555.0
2020-01-08 15:30:00,226.33,226.41,226.26,226.36,16597.0,195.3048,195.3738,195.2444,195.3307,16597.0
2020-01-08 15:35:00,226.37,226.49,226.34,226.48,12438.0,195.3393,195.4428,195.3134,195.4342,12438.0
2020-01-08 15:40:00,226.47,226.48,226.25,226.38,19991.0,195.4256,195.4342,195.2357,195.3479,19991.0
2020-01-08 15:45:00,226.37,226.46,226.08,226.08,21141.0,195.3393,195.4169,195.089,195.089,21141.0
2020-01-08 15:50:00,226.08,226.21,225.89,225.92,23995.0,195.089,195.2012,194.9251,194.951,23995.0
2020-01-08 15:55:00,225.86,225.88,225.55,225.64,62557.0,194.8992,194.9164,194.6317,194.7093,62557.0
2020-01-09 09:30:00,225.5,226.68,225.5,226.1,60899.0,194.5885,195.6068,194.5885,195.1063,60899.0
2020-01-09 09:35:00,226.35,226.37,225.57,225.63,49672.0,195.322,195.3393,194.6489,194.7007,49672.0
2020-01-09 09:40:00,225.66,226.39,225.66,226.19,7222.0,194.7266,195.3565,194.7266,195.184,7222.0
2020-01-09 09:45:00,226.19,226.68,226.19,226.39,4286.0,195.184,195.6068,195.184,195.3565,4286.0
2020-01-09 09:50:00,226.39,226.52,226.15,226.52,9641.0,195.3565,195.4687,195.1494,195.4687,9641.0
2020-01-09 09:55:00,226.39,226.47,226.06,226.18,13459.0,195.3565,195.4256,195.0718,195.1753,13459.0
2020-01-09 10:00:00,226.29,226.31,225.9,225.97,10653.0,195.2702,195.2875,194.9337,194.9941,10653.0
2020-01-09 10:05:00,226.08,226.33,226.0,226.12,7093.0,195.089,195.3048,195.02,195.1236,7093.0
2020-01-09 10:10:00,226.02,226.35,225.95,226.14,9209.0,195.0373,195.322,194.9769,195.1408,9209.0
2020-01-09 10:15:00,226.06,226.34,226.01,226.07,10091.0,195.0718,195.3134,195.0286,195.0804,10091.0
2020-01-09 10:20:00,226.01,226.32,226.0,226.22,10803.0,195.0286,195.2961,195.02,195.2098,10803.0
2020-01-09 10:25:00,226.23,226.43,225.93,225.93,12658.0,195.2185,195.3911,194.9596,194.9596,12658.0
2020-01-09 10:30:00,225.91,226.22,225.52,225.85,44546.0,194.9423,195.2098,194.6058,194.8906,44546.0
2020-01-09 10:35:00,225.84,226.0,225.41,225.5,15605.0,194.8819,195.02,194.5109,194.5885,15605.0
2020-01-09 10:40:00,225.5,225.67,225.36,225.67,14765.0,194.5885,194.7352,194.4677,194.7352,14765.0
2020-01-09 10:45:00,225.72,225.76,225.42,225.72,11149.0,194.7784,194.8129,194.5195,194.7784,11149.0
2020-01-09 10:50:00,225.72,225.79,225.43,225.79,9076.0,194.7784,194.8388,194.5281,194.8388,9076.0
2020-01-09 10:55:00,225.7,225.85,225.63,225.65,6756.0,194.7611,194.8906,194.7007,194.718,6756.0
2020-01-09 11:00:00,225.63,225.78,225.61,225.78,11023.0,194.7007,194.8302,194.6835,194.8302,11023.0
2020-01-09 11:05:00,225.84,225.91,225.59,225.67,11894.0,194.8819,194.9423,194.6662,194.7352,11894.0
2020-01-09 11:10:00,225.67,225.86,225.64,225.83,9278.0,194.7352,194.8992,194.7093,194.8733,9278.0
2020-01-09 11:15:00,225.73,225.89,225.67,225.73,4330.0,194.787,194.9251,194.7352,194.787,4330.0
2020-01-09 11:20:00,225.8,226.01,225.67,225.93,9831.0,194.8474,195.0286,194.7352,194.9596,9831.0
2020-01-09 11:25:00,225.97,226.05,225.68,225.74,7613.0,194.9941,195.0631,194.7439,194.7956,7613.0
2020-01-09 11:30:00,225.69,226.25,225.65,226.25,10968.0,194.7525,195.2357,194.718,195.2357,10968.0
2020-01-09 11:35:00,226.21,226.28,226.09,226.27,5397.0,195.2012,195.2616,195.0977,195.253,5397.0
2020-01-09 11:40:00,226.26,226.28,226.11,226.18,9143.0,195.2444,195.2616,195.1149,195.1753,9143.0
2020-01-09 11:45:00,226.14,226.23,226.05,226.05,1470.0,195.1408,195.2185,195.0631,195.0631,1470.0
2020-01-09 11:50:00,226.12,226.24,225.95,225.95,5257.0,195.1236,195.2271,194.9769,194.9769,5257.0
2020-01-09 11:55:00,225.88,226.07,225.88,226.03,2841.0,194.9164,195.0804,194.9164,195.0459,2841.0
2020-01-09 12:00:00,226.02,226.17,225.95,226.14,3312.0,195.0373,195.1667,194.9769,195.1408,3312.0
2020-01-09 12:05:00,226.21,226.34,226.1,226.26,3354.0,195.2012,195.3134,195.1063,195.2444,3354.0
2020-01-09 12:10:00,226.3,226.51,226.3,226.47,46790.0,195.2789,195.4601,195.2789,195.4256,46790.0
2020-01-09 12:15:00,226.48,227.05,226.45,227.05,10984.0,195.4342,195.9261,195.4083,195.9261,10984.0
2020-01-09 12:20:00,226.99,227.04,226.73,226.73,9259.0,195.8743,195.9174,195.6499,195.6499,9259.0
2020-01-09 12:25:00,226.68,226.75,226.45,226.45,35781.0,195.6068,195.6672,195.4083,195.4083,35781.0
2020-01-09 12:30:00,226.5,226.59,226.39,226.47,7704.0,195.4515,195.5291,195.3565,195.4256,7704.0
2020-01-09 12:35:00,226.47,226.59,226.34,226.49,5771.0,195.4256,195.5291,195.3134,195.4428,5771.0
2020-01-09 12:40:00,226.45,226.63,226.42,226.63,9611.0,195.4083,195.5636,195.3824,195.5636,9611.0
2020-01-09 12:45:00,226.61,226.68,226.53,226.6,6239.0,195.5464,195.6068,195.4773,195.5378,6239.0
2020-01-09 12:50:00,226.58,226.61,226.51,226.56,13917.0,195.5205,195.5464,195.4601,195.5032,13917.0
2020-01-09 12:55:00,226.62,226.63,226.48,226.53,2759.0,195.555,195.5636,195.4342,195.4773,2759.0
2020-01-09 13:00:00,226.48,226.61,226.39,226.43,19459.0,195.4342,195.5464,195.3565,195.3911,19459.0
2020-01-09 13:05:00,226.4,226.7,226.33,226.55,10414.0,195.3652,195.624,195.3048,195.4946,10414.0
2020-01-09 13:10:00,226.52,226.63,226.46,226.63,4458.0,195.4687,195.5636,195.4169,195.5636,4458.0
2020-01-09 13:15:00,226.62,226.68,226.54,226.54,5845.0,195.555,195.6068,195.486,195.486,5845.0
2020-01-09 13:20:00,226.53,226.67,226.46,226.55,6153.0,195.4773,195.5982,195.4169,195.4946,6153.0
2020-01-09 13:25:00,226.55,226.67,226.51,226.6,7057.0,195.4946,195.5982,195.4601,195.5378,7057.0
2020-01-09 13:30:00,226.54,226.67,226.52,226.53,17568.0,195.486,195.5982,195.4687,195.4773,17568.0
2020-01-09 13:35:00,226.56,226.64,226.51,226.59,3700.0,195.5032,195.5723,195.4601,195.5291,3700.0
2020-01-09 13:40:00,226.63,226.88,226.56,226.82,6772.0,195.5636,195.7794,195.5032,195.7276,6772.0
2020-01-09 13:45:00,226.87,226.97,226.87,226.95,2331.0,195.7707,195.857,195.7707,195.8398,2331.0
2020-01-09 13:50:00,226.97,227.08,226.92,227.04,6228.0,195.857,195.952,195.8139,195.9174,6228.0
2020-01-09 13:55:00,227.04,227.14,227.0,227.14,4133.0,195.9174,196.0037,195.8829,196.0037,4133.0
2020-01-09 14:00:00,227.1,227.1,226.88,226.95,8493.0,195.9692,195.9692,195.7794,195.8398,8493.0
2020-01-09 14:05:00,226.94,226.94,226.83,226.91,2475.0,195.8311,195.8311,195.7362,195.8053,2475.0
2020-01-09 14:10:00,226.88,226.93,226.82,226.91,2917.0,195.7794,195.8225,195.7276,195.8053,2917.0
2020-01-09 14:15:00,226.9,226.93,226.73,226.85,4115.0,195.7966,195.8225,195.6499,195.7535,4115.0
2020-01-09 14:20:00,226.86,226.99,226.82,226.97,3046.0,195.7621,195.8743,195.7276,195.857,3046.0
2020-01-09 14:25:00,226.99,226.99,226.85,226.93,2806.0,195.8743,195.8743,195.7535,195.8225,2806.0
2020-01-09 14:30:00,226.95,227.11,226.95,226.97,7159.0,195.8398,195.9778,195.8398,195.857,7159.0
2020-01-09 14:35:00,226.95,226.95,226.63,226.63,12373.0,195.8398,195.8398,195.5636,195.5636,12373.0
2020-01-09 14:40:00,226.68,226.84,226.68,226.76,2467.0,195.6068,195.7449,195.6068,195.6758,2467.0
2020-01-09 14:45:00,226.76,226.79,226.72,226.74,17165.0,195.6758,195.7017,195.6413,195.6586,17165.0
2020-01-09 14:50:00,226.73,226.74,226.55,226.55,23067.0,195.6499,195.6586,195.4946,195.4946,23067.0
2020-01-09 14:55:00,226.63,226.71,226.59,226.66,6878.0,195.5636,195.6327,195.5291,195.5895,6878.0
2020-01-09 15:00:00,226.65,226.69,226.51,226.55,6160.0,195.5809,195.6154,195.4601,195.4946,6160.0
2020-01-09 15:05:00,226.58,226.64,226.45,226.45,3953.0,195.5205,195.5723,195.4083,195.4083,3953.0
2020-01-09 15:10:00,226.48,226.61,226.44,226.58,3739.0,195.4342,195.5464,195.3997,195.5205,3739.0
2020-01-09 15:15:00,226.56,226.56,226.45,226.45,5661.0,195.5032,195.5032,195.4083,195.4083,5661.0
2020-01-09 15:20:00,226.49,226.49,226.34,226.37,3834.0,195.4428,195.4428,195.3134,195.3393,3834.0
2020-01-09 15:25:00,226.36,226.51,226.31,226.47,3413.0,195.3307,195.4601,195.2875,195.4256,3413.0
2020-01-09 15:30:00,226.45,226.47,226.31,226.31,6841.0,195.4083,195.4256,195.2875,195.2875,6841.0
2020-01-09 15:35:00,226.26,226.32,226.19,226.28,6250.0,195.2444,195.2961,195.184,195.2616,6250.0
2020-01-09 15:40:00,226.29,226.33,226.03,226.08,6181.0,195.2702,195.3048,195.0459,195.089,6181.0
2020-01-09 15:45:00,226.14,226.23,225.95,225.99,7582.0,195.1408,195.2185,194.9769,195.0114,7582.0
2020-01-09 15:50:00,225.96,226.22,225.96,226.09,12893.0,194.9855,195.2098,194.9855,195.0977,12893.0
2020-01-09 15:55:00,226.06,226.55,226.06,226.43,57667.0,195.0718,195.4946,195.0718,195.3911,57667.0
2020-01-10 09:30:00,228.09,228.09,227.44,227.65,27865.0,196.8235,196.8235,196.2626,196.4438,27865.0
2020-01-10 09:35:00,227.72,227.96,227.67,227.79,5999.0,196.5042,196.7113,196.4611,196.5646,5999.0
2020-01-10 09:40:00,227.88,228.26,227.87,228.08,19090.0,196.6423,196.9702,196.6337,196.8149,19090.0
2020-01-10 09:45:00,228.03,228.15,227.84,228.11,7033.0,196.7717,196.8753,196.6078,196.8408,7033.0
2020-01-10 09:50:00,228.1,228.25,227.84,228.22,18145.0,196.8321,196.9616,196.6078,196.9357,18145.0
2020-01-10 09:55:00,228.45,228.65,228.35,228.59,6795.0,197.1342,197.3067,197.0479,197.255,6795.0
2020-01-10 10:00:00,228.48,228.71,228.34,228.54,30894.0,197.16,197.3585,197.0392,197.2118,30894.0
2020-01-10 10:05:00,228.49,229.69,228.44,229.54,128005.0,197.1687,198.2042,197.1255,198.0747,128005.0
2020-01-10 10:10:00,229.49,229.95,228.98,229.47,47838.0,198.0316,198.4285,197.5915,198.0143,47838.0
2020-01-10 10:15:00,229.6,229.95,229.6,229.75,7949.0,198.1265,198.4285,198.1265,198.256,7949.0
2020-01-10 10:20:00,229.79,229.94,229.56,229.94,3604.0,198.2905,198.4199,198.092,198.4199,3604.0
2020-01-10 10:25:00,229.94,230.17,229.8,230.17,6183.0,198.4199,198.6184,198.2991,198.6184,6183.0
2020-01-10 10:30:00,230.21,230.21,229.91,230.01,4073.0,198.6529,198.6529,198.394,198.4803,4073.0
2020-01-10 10:35:00,229.91,230.02,229.81,229.93,5468.0,198.394,198.4889,198.3077,198.4113,5468.0
2020-01-10 10:40:00,229.86,230.17,229.75,230.17,6290.0,198.3509,198.6184,198.256,198.6184,6290.0
2020-01-10 10:45:00,230.16,230.29,229.99,229.99,2932.0,198.6097,198.7219,198.4631,198.4631,2932.0
2020-01-10 10:50:00,229.97,230.49,229.97,230.35,6885.0,198.4458,198.8945,198.4458,198.7737,6885.0
2020-01-10 10:55:00,230.29,230.49,229.96,230.34,12823.0,198.7219,198.8945,198.4372,198.7651,12823.0
2020-01-10 11:00:00,230.37,230.69,230.31,230.65,10277.0,198.791,199.0671,198.7392,199.0326,10277.0
2020-01-10 11:05:00,230.65,230.87,230.48,230.77,2994.0,199.0326,199.2224,198.8859,199.1361,2994.0
2020-01-10 11:10:00,230.84,231.0,230.68,230.69,6973.0,199.1965,199.3346,199.0585,199.0671,6973.0
2020-01-10 11:15:00,230.7,230.87,230.62,230.74,5905.0,199.0757,199.2224,199.0067,199.1102,5905.0
2020-01-10 11:20:00,230.82,230.82,230.35,230.4,4030.0,199.1793,199.1793,198.7737,198.8168,4030.0
2020-01-10 11:25:00,230.39,230.43,230.31,230.35,3852.0,198.8082,198.8427,198.7392,198.7737,3852.0
2020-01-10 11:30:00,230.36,230.36,230.2,230.3,3895.0,198.7823,198.7823,198.6443,198.7306,3895.0
2020-01-10 11:35:00,230.33,230.35,230.13,230.27,5047.0,198.7564,198.7737,198.5839,198.7047,5047.0
2020-01-10 11:40:00,230.26,230.3,229.94,230.08,5024.0,198.696,198.7306,198.4199,198.5407,5024.0
2020-01-10 11:45:00,230.1,230.22,230.02,230.15,6868.0,198.558,198.6615,198.4889,198.6011,6868.0
2020-01-10 11:50:00,230.15,230.24,230.12,230.18,2725.0,198.6011,198.6788,198.5752,198.627,2725.0
2020-01-10 11:55:00,230.18,230.24,230.05,230.14,5844.0,198.627,198.6788,198.5148,198.5925,5844.0
2020-01-10 12:00:00,230.15,230.15,229.68,229.82,6184.0,198.6011,198.6011,198.1955,198.3164,6184.0
2020-01-10 12:05:00,229.81,229.81,229.57,229.61,6098.0,198.3077,198.3077,198.1006,198.1351,6098.0
2020-01-10 12:10:00,229.58,229.66,229.42,229.54,7788.0,198.1093,198.1783,197.9712,198.0747,7788.0
2020-01-10 12:15:00,229.59,229.62,229.45,229.5,3833.0,198.1179,198.1438,197.9971,198.0402,3833.0
2020-01-10 12:20:00,229.49,229.65,229.49,229.61,2100.0,198.0316,198.1697,198.0316,198.1351,2100.0
2020-01-10 12:25:00,229.61,229.63,229.37,229.46,3115.0,198.1351,198.1524,197.928,198.0057,3115.0
2020-01-10 12:30:00,229.51,229.62,229.48,229.52,14112.0,198.0489,198.1438,198.023,198.0575,14112.0
2020-01-10 12:35:00,229.53,229.99,229.53,229.95,6500.0,198.0661,198.4631,198.0661,198.4285,6500.0
2020-01-10 12:40:00,229.93,229.96,229.8,229.9,8804.0,198.4113,198.4372,198.2991,198.3854,8804.0
2020-01-10 12:45:00,229.85,230.03,229.78,230.03,14290.0,198.3422,198.4976,198.2818,198.4976,14290.0
2020-01-10 12:50:00,229.99,230.17,229.99,230.05,5529.0,198.4631,198.6184,198.4631,198.5148,5529.0
2020-01-10 12:55:00,230.02,230.06,229.69,230.05,15933.0,198.4889,198.5235,198.2042,198.5148,15933.0
2020-01-10 13:00:00,230.05,230.36,229.87,230.36,8905.0,198.5148,198.7823,198.3595,198.7823,8905.0
2020-01-10 13:05:00,230.34,230.41,230.28,230.34,3971.0,198.7651,198.8255,198.7133,198.7651,3971.0
2020-01-10 13:10:00,230.37,230.51,230.37,230.49,4309.0,198.791,198.9118,198.791,198.8945,4309.0
2020-01-10 13:15:00,230.49,230.72,230.46,230.68,4887.0,198.8945,199.093,198.8686,199.0585,4887.0
2020-01-10 13:20:00,230.72,230.98,230.7,230.94,7074.0,199.093,199.3173,199.0757,199.2828,7074.0
2020-01-10 13:25:00,230.9,230.91,230.63,230.67,3332.0,199.2483,199.2569,199.0153,199.0498,3332.0
2020-01-10 13:30:00,230.6,230.61,230.51,230.56,2438.0,198.9894,198.9981,198.9118,198.9549,2438.0
2020-01-10 13:35:00,230.58,230.66,230.46,230.58,5263.0,198.9722,199.0412,198.8686,198.9722,5263.0
2020-01-10 13:40:00,230.62,230.76,230.49,230.73,6353.0,199.0067,199.1275,198.8945,199.1016,6353.0
2020-01-10 13:45:00,230.69,230.73,230.57,230.73,2849.0,199.0671,199.1016,198.9635,199.1016,2849.0
2020-01-10 13:50:00,230.7,230.77,230.7,230.73,2526.0,199.0757,199.1361,199.0757,199.1016,2526.0
2020-01-10 13:55:00,230.7,230.82,230.63,230.76,3025.0,199.0757,199.1793,199.0153,199.1275,3025.0
2020-01-10 14:00:00,230.83,230.92,230.68,230.68,4032.0,199.1879,199.2656,199.0585,199.0585,4032.0
2020-01-10 14:05:00,230.7,230.78,230.4,230.44,4851.0,199.0757,199.1448,198.8168,198.8514,4851.0
2020-01-10 14:10:00,230.42,230.51,230.4,230.45,5048.0,198.8341,198.9118,198.8168,198.86,5048.0
2020-01-10 14:15:00,230.45,230.72,230.43,230.72,3874.0,198.86,199.093,198.8427,199.093,3874.0
2020-01-10 14:20:00,230.75,230.76,230.67,230.75,3575.0,199.1189,199.1275,199.0498,199.1189,3575.0
2020-01-10 14:25:00,230.73,230.85,230.71,230.76,18320.0,199.1016,199.2052,199.0844,199.1275,18320.0
2020-01-10 14:30:00,230.78,230.81,230.61,230.69,7484.0,199.1448,199.1706,198.9981,199.0671,7484.0
2020-01-10 14:35:00,230.7,230.77,230.69,230.74,4075.0,199.0757,199.1361,199.0671,199.1102,4075.0
2020-01-10 14:40:00,230.73,230.73,230.47,230.58,6185.0,199.1016,199.1016,198.8773,198.9722,6185.0
2020-01-10 14:45:00,230.55,230.58,230.5,230.56,5289.0,198.9463,198.9722,198.9031,198.9549,5289.0
2020-01-10 14:50:00,230.57,230.58,230.5,230.56,4090.0,198.9635,198.9722,198.9031,198.9549,4090.0
2020-01-10 14:55:00,230.58,230.62,230.31,230.41,17035.0,198.9722,199.0067,198.7392,198.8255,17035.0
2020-01-10 15:00:00,230.41,230.47,230.14,230.45,11939.0,198.8255,198.8773,198.5925,198.86,11939.0
2020-01-10 15:05:00,230.43,230.45,230.32,230.41,7761.0,198.8427,198.86,198.7478,198.8255,7761.0
2020-01-10 15:10:00,230.41,230.54,230.32,230.38,4395.0,198.8255,198.9377,198.7478,198.7996,4395.0
2020-01-10 15:15:00,230.35,230.43,230.3,230.33,7140.0,198.7737,198.8427,198.7306,198.7564,7140.0
2020-01-10 15:20:00,230.31,230.57,230.28,230.48,7860.0,198.7392,198.9635,198.7133,198.8859,7860.0
2020-01-10 15:25:00,230.49,230.53,230.44,230.44,5104.0,198.8945,198.929,198.8514,198.8514,5104.0
2020-01-10 15:30:00,230.42,230.53,230.38,230.44,4961.0,198.8341,198.929,198.7996,198.8514,4961.0
2020-01-10 15:35:00,230.39,230.82,230.39,230.65,8614.0,198.8082,199.1793,198.8082,199.0326,8614.0
2020-01-10 15:40:00,230.7,230.82,230.66,230.8,7067.0,199.0757,199.1793,199.0412,199.162,7067.0
2020-01-10 15:45:00,230.85,230.95,230.63,230.64,18163.0,199.2052,199.2915,199.0153,199.024,18163.0
2020-01-10 15:50:00,230.63,230.85,230.6,230.84,18605.0,199.0153,199.2052,198.9894,199.1965,18605.0
2020-01-10 15:55:00,230.83,231.02,230.75,230.84,63200.0,199.1879,199.3519,199.1189,199.1965,63200.0
2020-01-13 09:30:00,231.25,233.4,231.15,233.39,45754.0,199.5503,201.4056,199.464,201.397,45754.0
2020-01-13 09:35:00,233.27,233.76,232.89,233.72,14437.0,201.2934,201.7163,200.9655,201.6817,14437.0
2020-01-13 09:40:00,233.81,234.25,233.57,233.96,16354.0,201.7594,202.1391,201.5523,201.8888,16354.0
2020-01-13 09:45:00,233.92,234.31,233.69,233.86,19270.0,201.8543,202.1909,201.6559,201.8026,19270.0
2020-01-13 09:50:00,233.93,233.93,232.95,233.21,7738.0,201.863,201.863,201.0173,201.2417,7738.0
2020-01-13 09:55:00,233.24,233.75,233.23,233.65,8886.0,201.2675,201.7076,201.2589,201.6213,8886.0
2020-01-13 10:00:00,233.78,234.17,233.76,234.17,12650.0,201.7335,202.0701,201.7163,202.0701,12650.0
2020-01-13 10:05:00,234.09,234.52,233.99,234.42,16639.0,202.001,202.3721,201.9147,202.2858,16639.0
2020-01-13 10:10:00,234.34,234.49,234.15,234.47,8041.0,202.2168,202.3462,202.0528,202.3289,8041.0
2020-01-13 10:15:00,234.48,234.71,234.05,234.12,17777.0,202.3376,202.536,201.9665,202.0269,17777.0
2020-01-13 10:20:00,234.02,234.26,233.78,233.97,8139.0,201.9406,202.1477,201.7335,201.8975,8139.0
2020-01-13 10:25:00,234.02,234.27,233.86,234.26,8117.0,201.9406,202.1564,201.8026,202.1477,8117.0
2020-01-13 10:30:00,234.23,234.34,234.09,234.2,4300.0,202.1218,202.2168,202.001,202.0959,4300.0
2020-01-13 10:35:00,234.1,234.39,233.85,234.14,32414.0,202.0097,202.2599,201.7939,202.0442,32414.0
2020-01-13 10:40:00,234.09,234.2,234.0,234.15,7455.0,202.001,202.0959,201.9234,202.0528,7455.0
2020-01-13 10:45:00,234.24,234.29,233.97,234.24,8532.0,202.1305,202.1736,201.8975,202.1305,8532.0
2020-01-13 10:50:00,234.23,234.4,234.15,234.39,15782.0,202.1218,202.2685,202.0528,202.2599,15782.0
2020-01-13 10:55:00,234.4,234.69,234.37,234.69,9403.0,202.2685,202.5188,202.2426,202.5188,9403.0
2020-01-13 11:00:00,234.67,234.67,234.25,234.46,9497.0,202.5015,202.5015,202.1391,202.3203,9497.0
2020-01-13 11:05:00,234.43,234.7,234.43,234.69,8220.0,202.2944,202.5274,202.2944,202.5188,8220.0
2020-01-13 11:10:00,234.67,235.12,234.65,234.84,33250.0,202.5015,202.8898,202.4843,202.6482,33250.0
2020-01-13 11:15:00,234.84,234.84,234.64,234.76,10754.0,202.6482,202.6482,202.4756,202.5792,10754.0
2020-01-13 11:20:00,234.77,234.77,234.24,234.35,7188.0,202.5878,202.5878,202.1305,202.2254,7188.0
2020-01-13 11:25:00,234.37,234.43,234.13,234.21,6709.0,202.2426,202.2944,202.0355,202.1046,6709.0
2020-01-13 11:30:00,234.29,234.43,234.17,234.23,6154.0,202.1736,202.2944,202.0701,202.1218,6154.0
2020-01-13 11:35:00,234.31,234.46,234.29,234.42,6723.0,202.1909,202.3203,202.1736,202.2858,6723.0
2020-01-13 11:40:00,234.38,234.44,234.33,234.34,4052.0,202.2513,202.303,202.2081,202.2168,4052.0
2020-01-13 11:45:00,234.38,234.43,234.35,234.41,2170.0,202.2513,202.2944,202.2254,202.2772,2170.0
2020-01-13 11:50:00,234.44,234.74,234.42,234.7,3805.0,202.303,202.5619,202.2858,202.5274,3805.0
2020-01-13 11:55:00,234.74,234.84,234.74,234.83,3068.0,202.5619,202.6482,202.5619,202.6396,3068.0
2020-01-13 12:00:00,234.83,234.86,234.47,234.47,6374.0,202.6396,202.6655,202.3289,202.3289,6374.0
2020-01-13 12:05:00,234.48,234.63,234.39,234.48,3738.0,202.3376,202.467,202.2599,202.3376,3738.0
2020-01-13 12:10:00,234.47,234.56,234.42,234.51,3378.0,202.3289,202.4066,202.2858,202.3635,3378.0
2020-01-13 12:15:00,234.53,234.55,234.4,234.47,5031.0,202.3807,202.398,202.2685,202.3289,5031.0
2020-01-13 12:20:00,234.49,234.66,234.49,234.57,4232.0,202.3462,202.4929,202.3462,202.4152,4232.0
2020-01-13 12:25:00,234.58,234.86,234.58,234.7,6984.0,202.4239,202.6655,202.4239,202.5274,6984.0
2020-01-13 12:30:00,234.7,234.71,234.57,234.57,1527.0,202.5274,202.536,202.4152,202.4152,1527.0
2020-01-13 12:35:00,234.61,234.64,234.45,234.47,5093.0,202.4497,202.4756,202.3117,202.3289,5093.0
2020-01-13 12:40:00,234.48,234.65,234.46,234.55,6256.0,202.3376,202.4843,202.3203,202.398,6256.0
2020-01-13 12:45:00,234.54,234.79,234.53,234.64,2955.0,202.3893,202.6051,202.3807,202.4756,2955.0
2020-01-13 12:50:00,234.66,234.71,234.54,234.69,3900.0,202.4929,202.536,202.3893,202.5188,3900.0
2020-01-13 12:55:00,234.71,234.78,234.62,234.64,3682.0,202.536,202.5964,202.4584,202.4756,3682.0
2020-01-13 13:00:00,234.66,234.67,234.37,234.4,4639.0,202.4929,202.5015,202.2426,202.2685,4639.0
2020-01-13 13:05:00,234.43,234.57,234.35,234.52,3357.0,202.2944,202.4152,202.2254,202.3721,3357.0
2020-01-13 13:10:00,234.51,234.51,234.43,234.51,3013.0,202.3635,202.3635,202.2944,202.3635,3013.0
2020-01-13 13:15:00,234.48,234.49,234.39,234.45,4035.0,202.3376,202.3462,202.2599,202.3117,4035.0
2020-01-13 13:20:00,234.46,234.54,234.4,234.42,3989.0,202.3203,202.3893,202.2685,202.2858,3989.0
2020-01-13 13:25:00,234.45,234.55,234.41,234.47,5359.0,202.3117,202.398,202.2772,202.3289,5359.0
2020-01-13 13:30:00,234.49,234.5,234.4,234.42,2297.0,202.3462,202.3548,202.2685,202.2858,2297.0
2020-01-13 13:35:00,234.38,234.47,234.28,234.46,2171.0,202.2513,202.3289,202.165,202.3203,2171.0
2020-01-13 13:40:00,234.52,234.52,234.28,234.29,2791.0,202.3721,202.3721,202.165,202.1736,2791.0
2020-01-13 13:45:00,234.27,234.33,234.23,234.33,3317.0,202.1564,202.2081,202.1218,202.2081,3317.0
2020-01-13 13:50:00,234.39,234.43,234.3,234.38,2406.0,202.2599,202.2944,202.1822,202.2513,2406.0
2020-01-13 13:55:00,234.4,234.58,234.35,234.49,6038.0,202.2685,202.4239,202.2254,202.3462,6038.0
2020-01-13 14:00:00,234.47,234.59,234.43,234.57,4211.0,202.3289,202.4325,202.2944,202.4152,4211.0
2020-01-13 14:05:00,234.6,234.85,234.6,234.74,5006.0,202.4411,202.6568,202.4411,202.5619,5006.0
2020-01-13 14:10:00,234.81,234.85,234.67,234.85,7508.0,202.6223,202.6568,202.5015,202.6568,7508.0
2020-01-13 14:15:00,234.86,235.0,234.75,234.89,5409.0,202.6655,202.7863,202.5706,202.6914,5409.0
2020-01-13 14:20:00,234.89,235.07,234.89,235.05,3995.0,202.6914,202.8467,202.6914,202.8294,3995.0
2020-01-13 14:25:00,235.05,235.13,235.02,235.08,4500.0,202.8294,202.8985,202.8035,202.8553,4500.0
2020-01-13 14:30:00,235.09,235.33,235.03,235.28,3333.0,202.8639,203.071,202.8122,203.0279,3333.0
2020-01-13 14:35:00,235.22,235.27,235.02,235.04,4226.0,202.9761,203.0193,202.8035,202.8208,4226.0
2020-01-13 14:40:00,235.01,235.13,234.98,235.06,5805.0,202.7949,202.8985,202.769,202.8381,5805.0
2020-01-13 14:45:00,235.07,235.1,234.91,234.97,5963.0,202.8467,202.8726,202.7086,202.7604,5963.0
2020-01-13 14:50:00,234.97,235.0,234.84,234.89,5598.0,202.7604,202.7863,202.6482,202.6914,5598.0
2020-01-13 14:55:00,234.85,235.11,234.85,235.02,4763.0,202.6568,202.8812,202.6568,202.8035,4763.0
2020-01-13 15:00:00,235.02,235.06,234.81,234.91,10597.0,202.8035,202.8381,202.6223,202.7086,10597.0
2020-01-13 15:05:00,234.94,234.97,234.75,234.81,3032.0,202.7345,202.7604,202.5706,202.6223,3032.0
2020-01-13 15:10:00,234.84,234.96,234.84,234.91,3150.0,202.6482,202.7518,202.6482,202.7086,3150.0
2020-01-13 15:15:00,234.93,234.97,234.78,234.83,4728.0,202.7259,202.7604,202.5964,202.6396,4728.0
2020-01-13 15:20:00,234.84,234.9,234.76,234.84,4191.0,202.6482,202.7,202.5792,202.6482,4191.0
2020-01-13 15:25:00,234.84,234.84,234.47,234.47,5002.0,202.6482,202.6482,202.3289,202.3289,5002.0
2020-01-13 15:30:00,234.53,234.7,234.45,234.69,8352.0,202.3807,202.5274,202.3117,202.5188,8352.0
2020-01-13 15:35:00,234.73,235.09,234.73,234.95,8046.0,202.5533,202.8639,202.5533,202.7431,8046.0
2020-01-13 15:40:00,234.97,235.25,234.96,235.09,11564.0,202.7604,203.002,202.7518,202.8639,11564.0
2020-01-13 15:45:00,235.1,235.3,235.05,235.14,17591.0,202.8726,203.0452,202.8294,202.9071,17591.0
2020-01-13 15:50:00,235.04,235.14,234.92,235.1,31394.0,202.8208,202.9071,202.7172,202.8726,31394.0
2020-01-13 15:55:00,235.09,235.42,234.91,235.36,88588.0,202.8639,203.1487,202.7086,203.0969,88588.0
2020-01-14 09:30:00,235.13,235.78,234.02,235.03,45166.0,202.8985,203.4594,201.9406,202.8122,45166.0
2020-01-14 09:35:00,235.01,235.2,234.86,235.02,10486.0,202.7949,202.9589,202.6655,202.8035,10486.0
2020-01-14 09:40:00,235.0,235.5,234.7,235.36,10882.0,202.7863,203.2177,202.5274,203.0969,10882.0
2020-01-14 09:45:00,235.44,235.94,235.42,235.73,15646.0,203.166,203.5974,203.1487,203.4162,15646.0
2020-01-14 09:50:00,235.76,235.82,235.2,235.32,9628.0,203.4421,203.4939,202.9589,203.0624,9628.0
2020-01-14 09:55:00,235.4,235.49,235.07,235.48,8646.0,203.1315,203.2091,202.8467,203.2005,8646.0
2020-01-14 10:00:00,235.51,235.6,235.12,235.45,6446.0,203.2264,203.304,202.8898,203.1746,6446.0
2020-01-14 10:05:00,235.49,235.72,235.32,235.57,7219.0,203.2091,203.4076,203.0624,203.2781,7219.0
2020-01-14 10:10:00,235.7,235.83,235.47,235.47,7099.0,203.3903,203.5025,203.1919,203.1919,7099.0
2020-01-14 10:15:00,235.51,235.89,235.24,235.27,12542.0,203.2264,203.5543,202.9934,203.0193,12542.0
2020-01-14 10:20:00,235.25,235.61,235.18,235.25,28356.0,203.002,203.3127,202.9416,203.002,28356.0
2020-01-14 10:25:00,235.17,235.26,234.88,235.24,5988.0,202.933,203.0106,202.6827,202.9934,5988.0
2020-01-14 10:30:00,235.26,235.52,235.18,235.44,4054.0,203.0106,203.235,202.9416,203.166,4054.0
2020-01-14 10:35:00,235.42,235.55,235.19,235.19,4057.0,203.1487,203.2609,202.9502,202.9502,4057.0
2020-01-14 10:40:00,235.25,235.57,235.25,235.51,2832.0,203.002,203.2781,203.002,203.2264,2832.0
2020-01-14 10:45:00,235.55,235.55,235.36,235.53,6546.0,203.2609,203.2609,203.0969,203.2436,6546.0
2020-01-14 10:50:00,235.5,235.55,235.28,235.51,6613.0,203.2177,203.2609,203.0279,203.2264,6613.0
2020-01-14 10:55:00,235.55,235.56,235.33,235.33,10101.0,203.2609,203.2695,203.071,203.071,10101.0
2020-01-14 11:00:00,235.23,235.5,234.89,234.97,12206.0,202.9848,203.2177,202.6914,202.7604,12206.0
2020-01-14 11:05:00,235.0,235.01,234.75,234.75,3426.0,202.7863,202.7949,202.5706,202.5706,3426.0
2020-01-14 11:10:00,234.75,234.88,234.51,234.53,6005.0,202.5706,202.6827,202.3635,202.3807,6005.0
2020-01-14 11:15:00,234.39,234.48,234.19,234.23,7586.0,202.2599,202.3376,202.0873,202.1218,7586.0
2020-01-14 11:20:00,234.24,234.24,233.85,233.85,6763.0,202.1305,202.1305,201.7939,201.7939,6763.0
2020-01-14 11:25:00,233.84,234.45,233.72,234.44,11126.0,201.7853,202.3117,201.6817,202.303,11126.0
2020-01-14 11:30:00,234.53,234.53,234.02,234.37,33466.0,202.3807,202.3807,201.9406,202.2426,33466.0
2020-01-14 11:35:00,234.45,234.73,234.36,234.38,27759.0,202.3117,202.5533,202.234,202.2513,27759.0
2020-01-14 11:40:00,234.48,234.54,234.4,234.48,3759.0,202.3376,202.3893,202.2685,202.3376,3759.0
2020-01-14 11:45:00,234.47,234.57,234.33,234.36,5027.0,202.3289,202.4152,202.2081,202.234,5027.0
2020-01-14 11:50:00,234.38,234.39,234.15,234.15,3347.0,202.2513,202.2599,202.0528,202.0528,3347.0
2020-01-14 11:55:00,234.15,234.24,234.15,234.23,2926.0,202.0528,202.1305,202.0528,202.1218,2926.0
2020-01-14 12:00:00,234.27,234.41,234.09,234.13,6604.0,202.1564,202.2772,202.001,202.0355,6604.0
2020-01-14 12:05:00,234.16,234.16,234.02,234.03,4421.0,202.0614,202.0614,201.9406,201.9493,4421.0
2020-01-14 12:10:00,234.05,234.07,233.76,233.99,22747.0,201.9665,201.9838,201.7163,201.9147,22747.0
2020-01-14 12:15:00,234.0,234.0,233.71,233.71,2579.0,201.9234,201.9234,201.6731,201.6731,2579.0
2020-01-14 12:20:00,233.72,233.9,233.72,233.81,6578.0,201.6817,201.8371,201.6817,201.7594,6578.0
2020-01-14 12:25:00,233.86,234.01,233.86,233.97,3516.0,201.8026,201.932,201.8026,201.8975,3516.0
2020-01-14 12:30:00,234.0,234.2,234.0,234.06,4093.0,201.9234,202.0959,201.9234,201.9751,4093.0
2020-01-14 12:35:00,234.04,234.21,233.99,234.21,2953.0,201.9579,202.1046,201.9147,202.1046,2953.0
2020-01-14 12:40:00,234.22,234.26,234.16,234.22,700.0,202.1132,202.1477,202.0614,202.1132,700.0
2020-01-14 12:45:00,234.2,234.29,234.2,234.29,1137.0,202.0959,202.1736,202.0959,202.1736,1137.0
2020-01-14 12:50:00,234.23,234.24,233.97,233.97,6476.0,202.1218,202.1305,201.8975,201.8975,6476.0
2020-01-14 12:55:00,233.95,234.01,233.91,233.98,1424.0,201.8802,201.932,201.8457,201.9061,1424.0
2020-01-14 13:00:00,234.02,234.08,233.95,233.98,2890.0,201.9406,201.9924,201.8802,201.9061,2890.0
2020-01-14 13:05:00,234.03,234.11,234.01,234.09,3072.0,201.9493,202.0183,201.932,202.001,3072.0
2020-01-14 13:10:00,234.09,234.09,233.84,233.88,3068.0,202.001,202.001,201.7853,201.8198,3068.0
2020-01-14 13:15:00,233.89,233.91,233.64,233.66,1886.0,201.8284,201.8457,201.6127,201.63,1886.0
2020-01-14 13:20:00,233.69,233.82,233.64,233.68,1730.0,201.6559,201.768,201.6127,201.6472,1730.0
2020-01-14 13:25:00,233.67,233.71,233.6,233.64,1437.0,201.6386,201.6731,201.5782,201.6127,1437.0
2020-01-14 13:30:00,233.65,233.78,233.64,233.71,4468.0,201.6213,201.7335,201.6127,201.6731,4468.0
2020-01-14 13:35:00,233.7,233.72,233.37,233.61,9256.0,201.6645,201.6817,201.3797,201.5868,9256.0
2020-01-14 13:40:00,233.62,233.71,233.62,233.62,1873.0,201.5955,201.6731,201.5955,201.5955,1873.0
2020-01-14 13:45:00,233.61,233.73,233.6,233.69,2358.0,201.5868,201.6904,201.5782,201.6559,2358.0
2020-01-14 13:50:00,233.62,233.65,233.56,233.65,1577.0,201.5955,201.6213,201.5437,201.6213,1577.0
2020-01-14 13:55:00,233.63,233.66,233.5,233.55,3614.0,201.6041,201.63,201.4919,201.535,3614.0
2020-01-14 14:00:00,233.43,233.46,232.88,232.93,8221.0,201.4315,201.4574,200.9569,201.0,8221.0
2020-01-14 14:05:00,232.92,233.11,232.84,233.04,5292.0,200.9914,201.1554,200.9224,201.095,5292.0
2020-01-14 14:10:00,233.05,233.18,233.05,233.17,3591.0,201.1036,201.2158,201.1036,201.2071,3591.0
2020-01-14 14:15:00,233.18,233.22,233.1,233.12,2453.0,201.2158,201.2503,201.1467,201.164,2453.0
2020-01-14 14:20:00,233.16,233.32,233.14,233.22,4036.0,201.1985,201.3366,201.1813,201.2503,4036.0
2020-01-14 14:25:00,233.22,233.5,233.21,233.44,7928.0,201.2503,201.4919,201.2417,201.4401,7928.0
2020-01-14 14:30:00,233.46,233.47,233.33,233.41,6068.0,201.4574,201.466,201.3452,201.4142,6068.0
2020-01-14 14:35:00,233.45,233.52,233.4,233.48,3814.0,201.4488,201.5092,201.4056,201.4746,3814.0
2020-01-14 14:40:00,233.53,233.69,233.46,233.69,4064.0,201.5178,201.6559,201.4574,201.6559,4064.0
2020-01-14 14:45:00,233.69,233.73,233.55,233.68,3838.0,201.6559,201.6904,201.535,201.6472,3838.0
2020-01-14 14:50:00,233.67,233.74,233.49,233.74,2876.0,201.6386,201.699,201.4833,201.699,2876.0
2020-01-14 14:55:00,233.73,233.73,233.38,233.48,4345.0,201.6904,201.6904,201.3884,201.4746,4345.0
2020-01-14 15:00:00,233.47,233.55,233.47,233.52,2342.0,201.466,201.535,201.466,201.5092,2342.0
2020-01-14 15:05:00,233.49,233.7,233.49,233.58,6048.0,201.4833,201.6645,201.4833,201.5609,6048.0
2020-01-14 15:10:00,233.52,233.53,233.37,233.49,2766.0,201.5092,201.5178,201.3797,201.4833,2766.0
2020-01-14 15:15:00,233.51,233.7,233.49,233.65,4779.0,201.5005,201.6645,201.4833,201.6213,4779.0
2020-01-14 15:20:00,233.65,233.71,233.58,233.59,5623.0,201.6213,201.6731,201.5609,201.5696,5623.0
2020-01-14 15:25:00,233.61,233.64,233.43,233.46,3762.0,201.5868,201.6127,201.4315,201.4574,3762.0
2020-01-14 15:30:00,233.44,233.72,233.44,233.54,14236.0,201.4401,201.6817,201.4401,201.5264,14236.0
2020-01-14 15:35:00,233.51,233.69,233.45,233.66,9343.0,201.5005,201.6559,201.4488,201.63,9343.0
2020-01-14 15:40:00,233.68,233.84,233.64,233.75,16026.0,201.6472,201.7853,201.6127,201.7076,16026.0
2020-01-14 15:45:00,233.77,233.83,233.61,233.61,11219.0,201.7249,201.7767,201.5868,201.5868,11219.0
2020-01-14 15:50:00,233.62,233.85,233.53,233.75,22513.0,201.5955,201.7939,201.5178,201.7076,22513.0
2020-01-14 15:55:00,233.78,234.03,233.75,233.91,65681.0,201.7335,201.9493,201.7076,201.8457,65681.0
2020-01-15 09:30:00,234.5,235.78,234.5,235.77,23484.0,202.3548,203.4594,202.3548,203.4507,23484.0
2020-01-15 09:35:00,235.95,235.95,234.58,234.7,12870.0,203.6061,203.6061,202.4239,202.5274,12870.0
2020-01-15 09:40:00,234.95,235.41,234.87,235.06,6464.0,202.7431,203.1401,202.6741,202.8381,6464.0
2020-01-15 09:45:00,235.06,235.37,234.78,234.87,7118.0,202.8381,203.1056,202.5964,202.6741,7118.0
2020-01-15 09:50:00,234.7,235.03,234.66,235.03,8242.0,202.5274,202.8122,202.4929,202.8122,8242.0
2020-01-15 09:55:00,235.01,235.14,234.94,235.06,11202.0,202.7949,202.9071,202.7345,202.8381,11202.0
2020-01-15 10:00:00,235.06,235.26,234.91,235.24,11098.0,202.8381,203.0106,202.7086,202.9934,11098.0
2020-01-15 10:05:00,235.44,235.73,235.37,235.56,7754.0,203.166,203.4162,203.1056,203.2695,7754.0
2020-01-15 10:10:00,235.58,235.62,235.34,235.34,11910.0,203.2868,203.3213,203.0797,203.0797,11910.0
2020-01-15 10:15:00,235.35,235.57,235.25,235.57,7074.0,203.0883,203.2781,203.002,203.2781,7074.0
2020-01-15 10:20:00,235.62,235.64,235.41,235.46,6065.0,203.3213,203.3386,203.1401,203.1832,6065.0
2020-01-15 10:25:00,235.38,235.4,235.17,235.19,10443.0,203.1142,203.1315,202.933,202.9502,10443.0
2020-01-15 10:30:00,235.21,235.53,235.21,235.32,8107.0,202.9675,203.2436,202.9675,203.0624,8107.0
2020-01-15 10:35:00,235.31,235.68,235.31,235.64,4054.0,203.0538,203.3731,203.0538,203.3386,4054.0
2020-01-15 10:40:00,235.61,236.01,235.6,236.01,12882.0,203.3127,203.6578,203.304,203.6578,12882.0
2020-01-15 10:45:00,236.04,236.24,235.91,236.23,11248.0,203.6837,203.8563,203.5715,203.8477,11248.0
2020-01-15 10:50:00,236.24,236.3,235.96,235.97,3987.0,203.8563,203.9081,203.6147,203.6233,3987.0
2020-01-15 10:55:00,235.98,236.24,235.72,235.75,28188.0,203.6319,203.8563,203.4076,203.4335,28188.0
2020-01-15 11:00:00,235.81,235.82,235.23,235.34,6076.0,203.4852,203.4939,202.9848,203.0797,6076.0
2020-01-15 11:05:00,235.4,235.53,235.27,235.44,2993.0,203.1315,203.2436,203.0193,203.166,2993.0
2020-01-15 11:10:00,235.51,235.58,235.39,235.58,3188.0,203.2264,203.2868,203.1228,203.2868,3188.0
2020-01-15 11:15:00,235.54,235.98,235.54,235.88,12630.0,203.2523,203.6319,203.2523,203.5457,12630.0
2020-01-15 11:20:00,235.82,235.83,235.57,235.63,3736.0,203.4939,203.5025,203.2781,203.3299,3736.0
2020-01-15 11:25:00,235.68,236.07,235.61,236.01,5447.0,203.3731,203.7096,203.3127,203.6578,5447.0
2020-01-15 11:30:00,236.02,236.09,235.91,236.01,3068.0,203.6665,203.7269,203.5715,203.6578,3068.0
2020-01-15 11:35:00,236.08,236.08,235.81,235.83,4018.0,203.7182,203.7182,203.4852,203.5025,4018.0
2020-01-15 11:40:00,235.88,235.94,235.81,235.87,3600.0,203.5457,203.5974,203.4852,203.537,3600.0
2020-01-15 11:45:00,235.8,235.83,235.71,235.79,4382.0,203.4766,203.5025,203.399,203.468,4382.0
2020-01-15 11:50:00,235.94,235.94,235.64,235.72,4882.0,203.5974,203.5974,203.3386,203.4076,4882.0
2020-01-15 11:55:00,235.8,236.08,235.78,235.9,5541.0,203.4766,203.7182,203.4594,203.5629,5541.0
2020-01-15 12:00:00,235.96,236.1,235.88,235.88,10898.0,203.6147,203.7355,203.5457,203.5457,10898.0
2020-01-15 12:05:00,235.88,235.98,235.86,235.86,3325.0,203.5457,203.6319,203.5284,203.5284,3325.0
2020-01-15 12:10:00,235.85,235.97,235.78,235.78,5308.0,203.5198,203.6233,203.4594,203.4594,5308.0
2020-01-15 12:15:00,235.8,236.05,235.72,235.76,5794.0,203.4766,203.6923,203.4076,203.4421,5794.0
2020-01-15 12:20:00,235.84,236.09,235.84,235.96,3145.0,203.5111,203.7269,203.5111,203.6147,3145.0
2020-01-15 12:25:00,236.01,236.01,235.76,235.76,3300.0,203.6578,203.6578,203.4421,203.4421,3300.0
2020-01-15 12:30:00,235.78,235.99,235.72,235.89,18897.0,203.4594,203.6406,203.4076,203.5543,18897.0
2020-01-15 12:35:00,235.86,235.98,235.82,235.96,2390.0,203.5284,203.6319,203.4939,203.6147,2390.0
2020-01-15 12:40:00,235.91,235.96,235.88,235.9,2301.0,203.5715,203.6147,203.5457,203.5629,2301.0
2020-01-15 12:45:00,235.9,235.98,235.83,235.85,3516.0,203.5629,203.6319,203.5025,203.5198,3516.0
2020-01-15 12:50:00,235.81,235.93,235.74,235.86,3352.0,203.4852,203.5888,203.4248,203.5284,3352.0
2020-01-15 12:55:00,235.9,235.91,235.79,235.91,3690.0,203.5629,203.5715,203.468,203.5715,3690.0
2020-01-15 13:00:00,235.86,236.0,235.82,235.97,3025.0,203.5284,203.6492,203.4939,203.6233,3025.0
2020-01-15 13:05:00,236.0,236.0,235.76,235.93,3045.0,203.6492,203.6492,203.4421,203.5888,3045.0
2020-01-15 13:10:00,235.92,235.92,235.81,235.84,1335.0,203.5802,203.5802,203.4852,203.5111,1335.0
2020-01-15 13:15:00,235.88,235.94,235.85,235.94,2146.0,203.5457,203.5974,203.5198,203.5974,2146.0
2020-01-15 13:20:00,235.98,235.98,235.84,235.89,1000.0,203.6319,203.6319,203.5111,203.5543,1000.0
2020-01-15 13:25:00,235.94,235.99,235.86,235.96,2424.0,203.5974,203.6406,203.5284,203.6147,2424.0
2020-01-15 13:30:00,235.97,236.03,235.94,236.02,1400.0,203.6233,203.6751,203.5974,203.6665,1400.0
2020-01-15 13:35:00,236.03,236.03,235.94,235.96,3413.0,203.6751,203.6751,203.5974,203.6147,3413.0
2020-01-15 13:40:00,235.92,236.03,235.92,235.93,13487.0,203.5802,203.6751,203.5802,203.5888,13487.0
2020-01-15 13:45:00,235.92,236.03,235.87,235.87,19021.0,203.5802,203.6751,203.537,203.537,19021.0
2020-01-15 13:50:00,235.91,236.32,235.89,236.01,14215.0,203.5715,203.9253,203.5543,203.6578,14215.0
2020-01-15 13:55:00,236.03,236.3,236.03,236.3,4775.0,203.6751,203.9081,203.6751,203.9081,4775.0
2020-01-15 14:00:00,236.36,236.52,236.32,236.32,3542.0,203.9599,204.0979,203.9253,203.9253,3542.0
2020-01-15 14:05:00,236.3,236.55,236.24,236.55,2744.0,203.9081,204.1238,203.8563,204.1238,2744.0
2020-01-15 14:10:00,236.55,236.74,236.54,236.71,4685.0,204.1238,204.2878,204.1152,204.2619,4685.0
2020-01-15 14:15:00,236.7,236.7,236.54,236.56,2696.0,204.2532,204.2532,204.1152,204.1324,2696.0
2020-01-15 14:20:00,236.57,236.57,236.41,236.45,3318.0,204.1411,204.1411,204.003,204.0375,3318.0
2020-01-15 14:25:00,236.46,236.49,236.16,236.22,7392.0,204.0461,204.072,203.7873,203.839,7392.0
2020-01-15 14:30:00,236.28,236.3,235.89,235.94,20355.0,203.8908,203.9081,203.5543,203.5974,20355.0
2020-01-15 14:35:00,235.89,235.98,235.77,235.98,11865.0,203.5543,203.6319,203.4507,203.6319,11865.0
2020-01-15 14:40:00,236.03,236.03,235.91,235.94,3183.0,203.6751,203.6751,203.5715,203.5974,3183.0
2020-01-15 14:45:00,235.94,236.01,235.89,235.93,2425.0,203.5974,203.6578,203.5543,203.5888,2425.0
2020-01-15 14:50:00,235.93,236.05,235.87,235.92,6862.0,203.5888,203.6923,203.537,203.5802,6862.0
2020-01-15 14:55:00,235.89,236.02,235.86,235.87,7168.0,203.5543,203.6665,203.5284,203.537,7168.0
2020-01-15 15:00:00,235.85,235.98,235.81,235.89,8219.0,203.5198,203.6319,203.4852,203.5543,8219.0
2020-01-15 15:05:00,235.8,235.8,235.53,235.53,3225.0,203.4766,203.4766,203.2436,203.2436,3225.0
2020-01-15 15:10:00,235.54,235.61,235.41,235.58,3265.0,203.2523,203.3127,203.1401,203.2868,3265.0
2020-01-15 15:15:00,235.59,235.62,235.51,235.59,4444.0,203.2954,203.3213,203.2264,203.2954,4444.0
2020-01-15 15:20:00,235.61,235.7,235.54,235.57,4707.0,203.3127,203.3903,203.2523,203.2781,4707.0
2020-01-15 15:25:00,235.6,235.6,235.47,235.59,3478.0,203.304,203.304,203.1919,203.2954,3478.0
2020-01-15 15:30:00,235.52,235.54,235.13,235.17,9003.0,203.235,203.2523,202.8985,202.933,9003.0
2020-01-15 15:35:00,235.01,235.36,234.94,235.36,9197.0,202.7949,203.0969,202.7345,203.0969,9197.0
2020-01-15 15:40:00,235.36,235.42,235.2,235.36,9962.0,203.0969,203.1487,202.9589,203.0969,9962.0
2020-01-15 15:45:00,235.41,235.41,235.25,235.28,11113.0,203.1401,203.1401,203.002,203.0279,11113.0
2020-01-15 15:50:00,235.31,235.39,235.01,235.15,19061.0,203.0538,203.1228,202.7949,202.9157,19061.0
2020-01-15 15:55:00,235.13,235.39,235.04,235.38,38332.0,202.8985,203.1228,202.8208,203.1142,38332.0
2020-01-16 09:30:00,235.0,235.15,233.3,233.45,62421.0,202.7863,202.9157,201.3193,201.4488,62421.0
2020-01-16 09:35:00,233.49,233.6,231.94,232.54,33425.0,201.4833,201.5782,200.1457,200.6635,33425.0
2020-01-16 09:40:00,232.61,232.96,232.13,232.2,14537.0,200.7239,201.0259,200.3097,200.3701,14537.0
2020-01-16 09:45:00,232.19,232.64,232.16,232.51,30888.0,200.3615,200.7498,200.3356,200.6376,30888.0
2020-01-16 09:50:00,232.58,232.72,232.24,232.41,13551.0,200.698,200.8188,200.4046,200.5513,13551.0
2020-01-16 09:55:00,232.41,232.73,232.31,232.68,29344.0,200.5513,200.8275,200.465,200.7843,29344.0
2020-01-16 10:00:00,232.61,232.79,232.43,232.46,20656.0,200.7239,200.8792,200.5686,200.5945,20656.0
2020-01-16 10:05:00,232.4,232.62,232.38,232.55,29149.0,200.5427,200.7325,200.5254,200.6721,29149.0
2020-01-16 10:10:00,232.58,232.61,232.28,232.29,16945.0,200.698,200.7239,200.4391,200.4478,16945.0
2020-01-16 10:15:00,232.31,232.57,232.29,232.48,11006.0,200.465,200.6894,200.4478,200.6117,11006.0
2020-01-16 10:20:00,232.43,232.56,232.35,232.46,9964.0,200.5686,200.6808,200.4995,200.5945,9964.0
2020-01-16 10:25:00,232.45,232.64,232.4,232.64,11259.0,200.5858,200.7498,200.5427,200.7498,11259.0
2020-01-16 10:30:00,232.68,232.82,232.55,232.82,8270.0,200.7843,200.9051,200.6721,200.9051,8270.0
2020-01-16 10:35:00,232.94,233.0,232.7,232.7,11585.0,201.0087,201.0604,200.8016,200.8016,11585.0
2020-01-16 10:40:00,232.7,232.86,232.68,232.74,8775.0,200.8016,200.9396,200.7843,200.8361,8775.0
2020-01-16 10:45:00,232.72,232.73,232.43,232.49,7177.0,200.8188,200.8275,200.5686,200.6204,7177.0
2020-01-16 10:50:00,232.48,232.7,232.42,232.46,6555.0,200.6117,200.8016,200.5599,200.5945,6555.0
2020-01-16 10:55:00,232.55,232.95,232.45,232.72,36445.0,200.6721,201.0173,200.5858,200.8188,36445.0
2020-01-16 11:00:00,232.72,232.77,232.61,232.7,10968.0,200.8188,200.862,200.7239,200.8016,10968.0
2020-01-16 11:05:00,232.75,232.83,232.71,232.8,15559.0,200.8447,200.9137,200.8102,200.8879,15559.0
2020-01-16 11:10:00,232.79,233.06,232.74,232.99,16094.0,200.8792,201.1122,200.8361,201.0518,16094.0
2020-01-16 11:15:00,232.95,232.95,232.61,232.61,19970.0,201.0173,201.0173,200.7239,200.7239,19970.0
2020-01-16 11:20:00,232.54,232.74,232.54,232.65,14805.0,200.6635,200.8361,200.6635,200.7584,14805.0
2020-01-16 11:25:00,232.62,232.62,232.2,232.2,10896.0,200.7325,200.7325,200.3701,200.3701,10896.0
2020-01-16 11:30:00,232.25,232.55,232.19,232.47,11544.0,200.4133,200.6721,200.3615,200.6031,11544.0
2020-01-16 11:35:00,232.52,232.52,232.29,232.37,8596.0,200.6462,200.6462,200.4478,200.5168,8596.0
2020-01-16 11:40:00,232.38,232.53,232.33,232.49,8422.0,200.5254,200.6549,200.4823,200.6204,8422.0
2020-01-16 11:45:00,232.5,232.5,232.33,232.46,10802.0,200.629,200.629,200.4823,200.5945,10802.0
2020-01-16 11:50:00,232.46,232.51,232.4,232.44,9365.0,200.5945,200.6376,200.5427,200.5772,9365.0
2020-01-16 11:55:00,232.42,232.49,232.4,232.43,5124.0,200.5599,200.6204,200.5427,200.5686,5124.0
2020-01-16 12:00:00,232.43,232.57,232.37,232.55,15065.0,200.5686,200.6894,200.5168,200.6721,15065.0
2020-01-16 12:05:00,232.55,232.55,232.43,232.51,15065.0,200.6721,200.6721,200.5686,200.6376,15065.0
2020-01-16 12:10:00,232.55,233.13,232.52,232.89,11236.0,200.6721,201.1726,200.6462,200.9655,11236.0
2020-01-16 12:15:00,232.9,233.08,232.77,233.0,9308.0,200.9742,201.1295,200.862,201.0604,9308.0
2020-01-16 12:20:00,233.06,233.07,232.91,232.91,1823.0,201.1122,201.1208,200.9828,200.9828,1823.0
2020-01-16 12:25:00,232.88,233.23,232.88,233.15,2783.0,200.9569,201.2589,200.9569,201.1899,2783.0
2020-01-16 12:30:00,233.08,233.18,233.08,233.16,7420.0,201.1295,201.2158,201.1295,201.1985,7420.0
2020-01-16 12:35:00,233.14,233.2,233.11,233.2,6806.0,201.1813,201.233,201.1554,201.233,6806.0
2020-01-16 12:40:00,233.2,233.31,233.18,233.26,4202.0,201.233,201.3279,201.2158,201.2848,4202.0
2020-01-16 12:45:00,233.26,233.33,233.23,233.32,8618.0,201.2848,201.3452,201.2589,201.3366,8618.0
2020-01-16 12:50:00,233.3,233.42,233.29,233.31,8819.0,201.3193,201.4229,201.3107,201.3279,8819.0
2020-01-16 12:55:00,233.27,233.27,233.16,233.23,6620.0,201.2934,201.2934,201.1985,201.2589,6620.0
2020-01-16 13:00:00,233.24,233.43,233.23,233.38,10358.0,201.2675,201.4315,201.2589,201.3884,10358.0
2020-01-16 13:05:00,233.37,233.37,233.2,233.33,5613.0,201.3797,201.3797,201.233,201.3452,5613.0
2020-01-16 13:10:00,233.34,233.36,233.27,233.28,3189.0,201.3538,201.3711,201.2934,201.3021,3189.0
2020-01-16 13:15:00,233.28,233.29,233.18,233.18,4423.0,201.3021,201.3107,201.2158,201.2158,4423.0
2020-01-16 13:20:00,233.18,233.23,233.0,233.0,4647.0,201.2158,201.2589,201.0604,201.0604,4647.0
2020-01-16 13:25:00,233.01,233.09,232.95,233.08,4120.0,201.0691,201.1381,201.0173,201.1295,4120.0
2020-01-16 13:30:00,233.15,233.16,233.06,233.14,8771.0,201.1899,201.1985,201.1122,201.1813,8771.0
2020-01-16 13:35:00,233.12,233.12,232.93,232.95,3378.0,201.164,201.164,201.0,201.0173,3378.0
2020-01-16 13:40:00,232.96,233.1,232.96,233.04,2499.0,201.0259,201.1467,201.0259,201.095,2499.0
2020-01-16 13:45:00,233.08,233.12,233.01,233.07,3774.0,201.1295,201.164,201.0691,201.1208,3774.0
2020-01-16 13:50:00,233.05,233.3,233.04,233.25,4797.0,201.1036,201.3193,201.095,201.2762,4797.0
2020-01-16 13:55:00,233.24,233.27,232.94,232.95,7549.0,201.2675,201.2934,201.0087,201.0173,7549.0
2020-01-16 14:00:00,232.93,233.21,232.93,233.14,6131.0,201.0,201.2417,201.0,201.1813,6131.0
2020-01-16 14:05:00,233.17,233.17,233.02,233.08,2549.0,201.2071,201.2071,201.0777,201.1295,2549.0
2020-01-16 14:10:00,233.04,233.1,233.0,233.06,2322.0,201.095,201.1467,201.0604,201.1122,2322.0
2020-01-16 14:15:00,233.04,233.13,233.03,233.04,4464.0,201.095,201.1726,201.0863,201.095,4464.0
2020-01-16 14:20:00,233.09,233.09,233.0,233.01,3343.0,201.1381,201.1381,201.0604,201.0691,3343.0
2020-01-16 14:25:00,232.99,233.08,232.95,233.08,3765.0,201.0518,201.1295,201.0173,201.1295,3765.0
2020-01-16 14:30:00,233.09,233.09,232.88,232.88,3216.0,201.1381,201.1381,200.9569,200.9569,3216.0
2020-01-16 14:35:00,232.88,233.03,232.88,232.92,3460.0,200.9569,201.0863,200.9569,200.9914,3460.0
2020-01-16 14:40:00,232.9,232.94,232.47,232.55,29249.0,200.9742,201.0087,200.6031,200.6721,29249.0
2020-01-16 14:45:00,232.6,232.75,232.59,232.72,11463.0,200.7153,200.8447,200.7066,200.8188,11463.0
2020-01-16 14:50:00,232.56,232.77,232.54,232.59,11422.0,200.6808,200.862,200.6635,200.7066,11422.0
2020-01-16 14:55:00,232.61,232.66,232.21,232.21,25295.0,200.7239,200.767,200.3787,200.3787,25295.0
2020-01-16 15:00:00,232.25,232.29,232.05,232.14,31432.0,200.4133,200.4478,200.2407,200.3183,31432.0
2020-01-16 15:05:00,232.18,232.34,232.12,232.2,23058.0,200.3528,200.4909,200.3011,200.3701,23058.0
2020-01-16 15:10:00,232.19,232.36,232.15,232.33,9816.0,200.3615,200.5082,200.327,200.4823,9816.0
2020-01-16 15:15:00,232.35,232.41,232.17,232.4,38167.0,200.4995,200.5513,200.3442,200.5427,38167.0
2020-01-16 15:20:00,232.38,232.44,232.24,232.37,32849.0,200.5254,200.5772,200.4046,200.5168,32849.0
2020-01-16 15:25:00,232.38,232.38,232.27,232.32,5837.0,200.5254,200.5254,200.4305,200.4737,5837.0
2020-01-16 15:30:00,232.31,232.35,232.15,232.22,13655.0,200.465,200.4995,200.327,200.3874,13655.0
2020-01-16 15:35:00,232.24,232.33,232.23,232.23,14108.0,200.4046,200.4823,200.396,200.396,14108.0
2020-01-16 15:40:00,232.23,232.3,232.13,232.29,22218.0,200.396,200.4564,200.3097,200.4478,22218.0
2020-01-16 15:45:00,232.29,232.3,232.12,232.18,22014.0,200.4478,200.4564,200.3011,200.3528,22014.0
2020-01-16 15:50:00,232.2,232.37,232.19,232.34,64938.0,200.3701,200.5168,200.3615,200.4909,64938.0
2020-01-16 15:55:00,232.35,232.35,232.13,232.28,91663.0,200.4995,200.4995,200.3097,200.4391,91663.0
2020-01-17 09:30:00,232.89,233.42,232.59,233.03,248457.0,200.9655,201.4229,200.7066,201.0863,248457.0
2020-01-17 09:35:00,232.96,233.06,232.69,232.71,44159.0,201.0259,201.1122,200.7929,200.8102,44159.0
2020-01-17 09:40:00,232.84,232.97,232.67,232.8,34274.0,200.9224,201.0346,200.7757,200.8879,34274.0
2020-01-17 09:45:00,232.88,233.17,232.78,232.84,16538.0,200.9569,201.2071,200.8706,200.9224,16538.0
2020-01-17 09:50:00,232.95,233.14,232.9,233.06,34240.0,201.0173,201.1813,200.9742,201.1122,34240.0
2020-01-17 09:55:00,233.06,234.41,233.06,234.21,34047.0,201.1122,202.2772,201.1122,202.1046,34047.0
2020-01-17 10:00:00,234.07,234.1,233.48,233.58,12325.0,201.9838,202.0097,201.4746,201.5609,12325.0
2020-01-17 10:05:00,233.57,233.68,233.19,233.37,10716.0,201.5523,201.6472,201.2244,201.3797,10716.0
2020-01-17 10:10:00,233.34,233.34,232.81,233.19,16967.0,201.3538,201.3538,200.8965,201.2244,16967.0
2020-01-17 10:15:00,233.21,233.86,232.99,232.99,35360.0,201.2417,201.8026,201.0518,201.0518,35360.0
2020-01-17 10:20:00,233.0,233.35,232.99,233.06,10981.0,201.0604,201.3625,201.0518,201.1122,10981.0
2020-01-17 10:25:00,233.06,233.36,233.02,233.35,11070.0,201.1122,201.3711,201.0777,201.3625,11070.0
2020-01-17 10:30:00,233.35,233.47,233.29,233.31,12371.0,201.3625,201.466,201.3107,201.3279,12371.0
2020-01-17 10:35:00,233.27,233.43,233.25,233.35,12968.0,201.2934,201.4315,201.2762,201.3625,12968.0
2020-01-17 10:40:00,233.35,233.42,233.18,233.35,20171.0,201.3625,201.4229,201.2158,201.3625,20171.0
2020-01-17 10:45:00,233.35,233.74,233.13,233.63,54111.0,201.3625,201.699,201.1726,201.6041,54111.0
2020-01-17 10:50:00,233.64,234.08,233.64,234.0,8260.0,201.6127,201.9924,201.6127,201.9234,8260.0
2020-01-17 10:55:00,233.98,234.02,233.88,233.91,11250.0,201.9061,201.9406,201.8198,201.8457,11250.0
2020-01-17 11:00:00,233.92,234.02,233.68,233.79,14101.0,201.8543,201.9406,201.6472,201.7421,14101.0
2020-01-17 11:05:00,233.78,233.97,233.77,233.79,8008.0,201.7335,201.8975,201.7249,201.7421,8008.0
2020-01-17 11:10:00,233.84,234.07,233.69,234.02,34067.0,201.7853,201.9838,201.6559,201.9406,34067.0
2020-01-17 11:15:00,234.0,234.08,233.93,234.06,14661.0,201.9234,201.9924,201.863,201.9751,14661.0
2020-01-17 11:20:00,234.06,234.26,233.96,233.97,17401.0,201.9751,202.1477,201.8888,201.8975,17401.0
2020-01-17 11:25:00,233.99,234.07,233.54,233.59,19707.0,201.9147,201.9838,201.5264,201.5696,19707.0
2020-01-17 11:30:00,233.53,233.74,233.49,233.51,8100.0,201.5178,201.699,201.4833,201.5005,8100.0
2020-01-17 11:35:00,233.49,233.56,233.32,233.35,21694.0,201.4833,201.5437,201.3366,201.3625,21694.0
2020-01-17 11:40:00,233.35,233.5,233.18,233.48,12736.0,201.3625,201.4919,201.2158,201.4746,12736.0
2020-01-17 11:45:00,233.45,233.64,233.34,233.62,9306.0,201.4488,201.6127,201.3538,201.5955,9306.0
2020-01-17 11:50:00,233.59,233.85,233.52,233.7,9305.0,201.5696,201.7939,201.5092,201.6645,9305.0
2020-01-17 11:55:00,233.66,233.77,233.65,233.76,8049.0,201.63,201.7249,201.6213,201.7163,8049.0
2020-01-17 12:00:00,233.72,233.86,233.71,233.78,7206.0,201.6817,201.8026,201.6731,201.7335,7206.0
2020-01-17 12:05:00,233.78,233.94,233.74,233.74,4457.0,201.7335,201.8716,201.699,201.699,4457.0
2020-01-17 12:10:00,233.74,233.89,233.74,233.8,7082.0,201.699,201.8284,201.699,201.7508,7082.0
2020-01-17 12:15:00,233.84,233.95,233.82,233.89,7063.0,201.7853,201.8802,201.768,201.8284,7063.0
2020-01-17 12:20:00,233.89,233.96,233.87,233.93,9157.0,201.8284,201.8888,201.8112,201.863,9157.0
2020-01-17 12:25:00,233.96,234.07,233.95,233.98,11823.0,201.8888,201.9838,201.8802,201.9061,11823.0
2020-01-17 12:30:00,233.98,234.02,233.83,233.99,19534.0,201.9061,201.9406,201.7767,201.9147,19534.0
2020-01-17 12:35:00,233.97,234.0,233.89,233.97,5740.0,201.8975,201.9234,201.8284,201.8975,5740.0
2020-01-17 12:40:00,233.97,234.0,233.92,233.94,6312.0,201.8975,201.9234,201.8543,201.8716,6312.0
2020-01-17 12:45:00,233.95,233.96,233.84,233.87,8033.0,201.8802,201.8888,201.7853,201.8112,8033.0
2020-01-17 12:50:00,233.84,233.92,233.8,233.9,3331.0,201.7853,201.8543,201.7508,201.8371,3331.0
2020-01-17 12:55:00,233.9,233.95,233.81,233.85,5074.0,201.8371,201.8802,201.7594,201.7939,5074.0
2020-01-17 13:00:00,233.85,233.92,233.84,233.88,6961.0,201.7939,201.8543,201.7853,201.8198,6961.0
2020-01-17 13:05:00,233.89,233.89,233.83,233.86,4724.0,201.8284,201.8284,201.7767,201.8026,4724.0
2020-01-17 13:10:00,233.86,233.92,233.83,233.84,3920.0,201.8026,201.8543,201.7767,201.7853,3920.0
2020-01-17 13:15:00,233.85,233.94,233.72,233.89,10068.0,201.7939,201.8716,201.6817,201.8284,10068.0
2020-01-17 13:20:00,233.89,233.91,233.8,233.81,6205.0,201.8284,201.8457,201.7508,201.7594,6205.0
2020-01-17 13:25:00,233.8,233.89,233.79,233.83,5370.0,201.7508,201.8284,201.7421,201.7767,5370.0
2020-01-17 13:30:00,233.84,234.0,233.84,233.98,7852.0,201.7853,201.9234,201.7853,201.9061,7852.0
2020-01-17 13:35:00,233.95,234.0,233.86,233.86,5933.0,201.8802,201.9234,201.8026,201.8026,5933.0
2020-01-17 13:40:00,233.88,233.94,233.86,233.91,6044.0,201.8198,201.8716,201.8026,201.8457,6044.0
2020-01-17 13:45:00,233.9,233.92,233.87,233.89,2634.0,201.8371,201.8543,201.8112,201.8284,2634.0
2020-01-17 13:50:00,233.89,233.94,233.87,233.88,5026.0,201.8284,201.8716,201.8112,201.8198,5026.0
2020-01-17 13:55:00,233.91,233.91,233.82,233.85,4807.0,201.8457,201.8457,201.768,201.7939,4807.0
2020-01-17 14:00:00,233.86,234.01,233.86,234.01,4796.0,201.8026,201.932,201.8026,201.932,4796.0
2020-01-17 14:05:00,234.0,234.02,233.92,233.92,9176.0,201.9234,201.9406,201.8543,201.8543,9176.0
2020-01-17 14:10:00,233.95,234.04,233.91,233.91,10465.0,201.8802,201.9579,201.8457,201.8457,10465.0
2020-01-17 14:15:00,233.92,233.95,233.83,233.93,9063.0,201.8543,201.8802,201.7767,201.863,9063.0
2020-01-17 14:20:00,233.92,234.0,233.83,233.85,6538.0,201.8543,201.9234,201.7767,201.7939,6538.0
2020-01-17 14:25:00,233.87,233.93,233.83,233.92,5030.0,201.8112,201.863,201.7767,201.8543,5030.0
2020-01-17 14:30:00,233.92,233.95,233.72,233.76,9819.0,201.8543,201.8802,201.6817,201.7163,9819.0
2020-01-17 14:35:00,233.76,233.83,233.61,233.61,9324.0,201.7163,201.7767,201.5868,201.5868,9324.0
2020-01-17 14:40:00,233.62,233.7,233.5,233.64,8756.0,201.5955,201.6645,201.4919,201.6127,8756.0
2020-01-17 14:45:00,233.65,233.65,233.5,233.51,3990.0,201.6213,201.6213,201.4919,201.5005,3990.0
2020-01-17 14:50:00,233.52,233.54,233.4,233.45,18952.0,201.5092,201.5264,201.4056,201.4488,18952.0
2020-01-17 14:55:00,233.46,233.6,233.43,233.52,14049.0,201.4574,201.5782,201.4315,201.5092,14049.0
2020-01-17 15:00:00,233.51,233.57,233.48,233.5,7416.0,201.5005,201.5523,201.4746,201.4919,7416.0
2020-01-17 15:05:00,233.52,233.55,233.4,233.44,11512.0,201.5092,201.535,201.4056,201.4401,11512.0
2020-01-17 15:10:00,233.43,233.46,233.25,233.32,10916.0,201.4315,201.4574,201.2762,201.3366,10916.0
2020-01-17 15:15:00,233.32,233.32,233.01,233.05,11766.0,201.3366,201.3366,201.0691,201.1036,11766.0
2020-01-17 15:20:00,233.05,233.08,233.0,233.02,8012.0,201.1036,201.1295,201.0604,201.0777,8012.0
2020-01-17 15:25:00,233.06,233.32,233.06,233.11,40095.0,201.1122,201.3366,201.1122,201.1554,40095.0
2020-01-17 15:30:00,233.13,233.17,232.91,232.92,24396.0,201.1726,201.2071,200.9828,200.9914,24396.0
2020-01-17 15:35:00,232.9,233.09,232.87,233.02,15137.0,200.9742,201.1381,200.9483,201.0777,15137.0
2020-01-17 15:40:00,233.03,233.14,232.95,233.01,12379.0,201.0863,201.1813,201.0173,201.0691,12379.0
2020-01-17 15:45:00,233.02,233.07,232.89,232.98,18437.0,201.0777,201.1208,200.9655,201.0432,18437.0
2020-01-17 15:50:00,232.99,233.19,232.98,233.11,44445.0,201.0518,201.2244,201.0432,201.1554,44445.0
2020-01-17 15:55:00,233.09,233.49,232.98,233.35,137546.0,201.1381,201.4833,201.0432,201.3625,137546.0
2020-01-21 09:30:00,233.92,234.0,233.5,233.61,40773.0,201.8543,201.9234,201.4919,201.5868,40773.0
2020-01-21 09:35:00,233.47,233.81,233.1,233.34,14906.0,201.466,201.7594,201.1467,201.3538,14906.0
2020-01-21 09:40:00,233.27,233.48,233.0,233.12,13994.0,201.2934,201.4746,201.0604,201.164,13994.0
2020-01-21 09:45:00,233.11,233.76,233.11,233.68,7699.0,201.1554,201.7163,201.1554,201.6472,7699.0
2020-01-21 09:50:00,233.76,234.0,233.49,233.97,19716.0,201.7163,201.9234,201.4833,201.8975,19716.0
2020-01-21 09:55:00,233.91,234.42,233.91,234.05,10774.0,201.8457,202.2858,201.8457,201.9665,10774.0
2020-01-21 10:00:00,234.15,234.68,234.07,234.68,16081.0,202.0528,202.5101,201.9838,202.5101,16081.0
2020-01-21 10:05:00,234.73,234.75,234.19,234.35,8273.0,202.5533,202.5706,202.0873,202.2254,8273.0
2020-01-21 10:10:00,234.39,234.46,234.18,234.3,9751.0,202.2599,202.3203,202.0787,202.1822,9751.0
2020-01-21 10:15:00,234.34,234.59,234.21,234.59,8489.0,202.2168,202.4325,202.1046,202.4325,8489.0
2020-01-21 10:20:00,234.66,234.84,234.53,234.76,10119.0,202.4929,202.6482,202.3807,202.5792,10119.0
2020-01-21 10:25:00,234.8,235.29,234.75,235.24,19989.0,202.6137,203.0365,202.5706,202.9934,19989.0
2020-01-21 10:30:00,235.22,235.43,235.19,235.4,4775.0,202.9761,203.1573,202.9502,203.1315,4775.0
2020-01-21 10:35:00,235.43,235.6,235.39,235.54,8667.0,203.1573,203.304,203.1228,203.2523,8667.0
2020-01-21 10:40:00,235.58,235.82,235.36,235.81,28825.0,203.2868,203.4939,203.0969,203.4852,28825.0
2020-01-21 10:45:00,235.84,235.95,235.62,235.69,15747.0,203.5111,203.6061,203.3213,203.3817,15747.0
2020-01-21 10:50:00,235.81,236.33,235.67,236.31,18239.0,203.4852,203.934,203.3644,203.9167,18239.0
2020-01-21 10:55:00,236.39,236.77,236.39,236.58,6214.0,203.9857,204.3137,203.9857,204.1497,6214.0
2020-01-21 11:00:00,236.5,236.99,236.5,236.93,4824.0,204.0807,204.5035,204.0807,204.4517,4824.0
2020-01-21 11:05:00,236.98,237.03,236.87,236.88,6752.0,204.4949,204.538,204.3999,204.4086,6752.0
2020-01-21 11:10:00,236.87,237.46,236.86,237.38,18014.0,204.3999,204.9091,204.3913,204.84,18014.0
2020-01-21 11:15:00,237.43,237.76,237.38,237.69,7673.0,204.8832,205.1679,204.84,205.1075,7673.0
2020-01-21 11:20:00,237.71,237.92,237.66,237.76,5282.0,205.1248,205.306,205.0817,205.1679,5282.0
2020-01-21 11:25:00,237.75,237.81,237.57,237.61,9570.0,205.1593,205.2111,205.004,205.0385,9570.0
2020-01-21 11:30:00,237.6,237.66,237.29,237.29,8827.0,205.0299,205.0817,204.7624,204.7624,8827.0
2020-01-21 11:35:00,237.31,237.43,236.54,236.61,16030.0,204.7796,204.8832,204.1152,204.1756,16030.0
2020-01-21 11:40:00,236.6,236.69,236.41,236.57,7627.0,204.167,204.2446,204.003,204.1411,7627.0
2020-01-21 11:45:00,236.65,236.73,236.24,236.24,5587.0,204.2101,204.2791,203.8563,203.8563,5587.0
2020-01-21 11:50:00,236.39,236.44,236.07,236.25,5628.0,203.9857,204.0289,203.7096,203.8649,5628.0
2020-01-21 11:55:00,236.2,236.32,236.13,236.32,4694.0,203.8218,203.9253,203.7614,203.9253,4694.0
2020-01-21 12:00:00,236.33,236.33,235.95,236.01,5411.0,203.934,203.934,203.6061,203.6578,5411.0
2020-01-21 12:05:00,236.07,236.15,235.93,235.95,5305.0,203.7096,203.7786,203.5888,203.6061,5305.0
2020-01-21 12:10:00,235.99,236.13,235.83,235.96,5684.0,203.6406,203.7614,203.5025,203.6147,5684.0
2020-01-21 12:15:00,235.99,236.1,235.93,236.09,7111.0,203.6406,203.7355,203.5888,203.7269,7111.0
2020-01-21 12:20:00,236.02,236.05,235.95,236.02,4683.0,203.6665,203.6923,203.6061,203.6665,4683.0
2020-01-21 12:25:00,236.07,236.28,235.99,236.28,7362.0,203.7096,203.8908,203.6406,203.8908,7362.0
2020-01-21 12:30:00,236.35,236.52,236.35,236.49,4039.0,203.9512,204.0979,203.9512,204.072,4039.0
2020-01-21 12:35:00,236.49,236.6,236.46,236.53,3850.0,204.072,204.167,204.0461,204.1066,3850.0
2020-01-21 12:40:00,236.49,236.55,236.44,236.5,14449.0,204.072,204.1238,204.0289,204.0807,14449.0
2020-01-21 12:45:00,236.47,236.48,236.3,236.34,5130.0,204.0548,204.0634,203.9081,203.9426,5130.0
2020-01-21 12:50:00,236.3,236.56,236.28,236.55,6009.0,203.9081,204.1324,203.8908,204.1238,6009.0
2020-01-21 12:55:00,236.56,236.72,236.55,236.57,5466.0,204.1324,204.2705,204.1238,204.1411,5466.0
2020-01-21 13:00:00,236.56,236.64,236.37,236.48,10084.0,204.1324,204.2015,203.9685,204.0634,10084.0
2020-01-21 13:05:00,236.46,236.49,236.34,236.47,5572.0,204.0461,204.072,203.9426,204.0548,5572.0
2020-01-21 13:10:00,236.43,236.45,236.27,236.37,14667.0,204.0203,204.0375,203.8822,203.9685,14667.0
2020-01-21 13:15:00,236.35,236.46,236.33,236.46,9887.0,203.9512,204.0461,203.934,204.0461,9887.0
2020-01-21 13:20:00,236.47,236.52,236.3,236.5,4454.0,204.0548,204.0979,203.9081,204.0807,4454.0
2020-01-21 13:25:00,236.46,236.51,236.36,236.51,3200.0,204.0461,204.0893,203.9599,204.0893,3200.0
2020-01-21 13:30:00,236.48,236.55,236.32,236.39,6100.0,204.0634,204.1238,203.9253,203.9857,6100.0
2020-01-21 13:35:00,236.43,236.62,236.42,236.54,6958.0,204.0203,204.1842,204.0116,204.1152,6958.0
2020-01-21 13:40:00,236.54,236.66,236.5,236.64,5071.0,204.1152,204.2187,204.0807,204.2015,5071.0
2020-01-21 13:45:00,236.64,236.94,236.64,236.78,8666.0,204.2015,204.4603,204.2015,204.3223,8666.0
2020-01-21 13:50:00,236.76,237.11,236.76,236.99,10439.0,204.305,204.607,204.305,204.5035,10439.0
2020-01-21 13:55:00,237.0,237.4,236.91,237.25,8480.0,204.5121,204.8573,204.4345,204.7279,8480.0
2020-01-21 14:00:00,237.31,237.36,237.01,237.15,8824.0,204.7796,204.8228,204.5208,204.6416,8824.0
2020-01-21 14:05:00,237.11,237.21,237.01,237.19,4773.0,204.607,204.6933,204.5208,204.6761,4773.0
2020-01-21 14:10:00,237.22,237.29,237.1,237.24,7804.0,204.702,204.7624,204.5984,204.7192,7804.0
2020-01-21 14:15:00,237.26,237.36,237.23,237.31,5018.0,204.7365,204.8228,204.7106,204.7796,5018.0
2020-01-21 14:20:00,237.24,237.28,237.11,237.22,6210.0,204.7192,204.7537,204.607,204.702,6210.0
2020-01-21 14:25:00,237.21,237.3,237.06,237.06,7133.0,204.6933,204.771,204.5639,204.5639,7133.0
2020-01-21 14:30:00,237.07,237.09,236.77,236.8,7468.0,204.5725,204.5898,204.3137,204.3395,7468.0
2020-01-21 14:35:00,236.8,236.93,236.69,236.93,6164.0,204.3395,204.4517,204.2446,204.4517,6164.0
2020-01-21 14:40:00,236.92,237.01,236.9,236.95,4755.0,204.4431,204.5208,204.4258,204.469,4755.0
2020-01-21 14:45:00,236.87,237.09,236.83,237.05,7144.0,204.3999,204.5898,204.3654,204.5553,7144.0
2020-01-21 14:50:00,237.08,237.12,236.95,237.03,7262.0,204.5812,204.6157,204.469,204.538,7262.0
2020-01-21 14:55:00,237.03,237.15,237.0,237.13,6497.0,204.538,204.6416,204.5121,204.6243,6497.0
2020-01-21 15:00:00,237.1,237.18,236.98,237.0,7056.0,204.5984,204.6674,204.4949,204.5121,7056.0
2020-01-21 15:05:00,237.03,237.09,236.98,237.06,5267.0,204.538,204.5898,204.4949,204.5639,5267.0
2020-01-21 15:10:00,237.1,237.13,236.96,236.98,6389.0,204.5984,204.6243,204.4776,204.4949,6389.0
2020-01-21 15:15:00,237.0,237.02,236.8,236.88,9447.0,204.5121,204.5294,204.3395,204.4086,9447.0
2020-01-21 15:20:00,236.88,236.9,236.53,236.58,10164.0,204.4086,204.4258,204.1066,204.1497,10164.0
2020-01-21 15:25:00,236.61,236.8,236.6,236.78,7895.0,204.1756,204.3395,204.167,204.3223,7895.0
2020-01-21 15:30:00,236.75,236.94,236.72,236.74,9546.0,204.2964,204.4603,204.2705,204.2878,9546.0
2020-01-21 15:35:00,236.74,236.99,236.69,236.84,9910.0,204.2878,204.5035,204.2446,204.3741,9910.0
2020-01-21 15:40:00,236.83,236.91,236.66,236.89,12414.0,204.3654,204.4345,204.2187,204.4172,12414.0
2020-01-21 15:45:00,236.87,236.89,236.58,236.59,11397.0,204.3999,204.4172,204.1497,204.1583,11397.0
2020-01-21 15:50:00,236.59,236.8,236.57,236.7,30582.0,204.1583,204.3395,204.1411,204.2532,30582.0
2020-01-21 15:55:00,236.74,237.16,236.63,236.89,98199.0,204.2878,204.6502,204.1928,204.4172,98199.0
2020-01-22 09:30:00,237.91,238.17,236.98,237.47,21938.0,205.2974,205.5217,204.4949,204.9177,21938.0
2020-01-22 09:35:00,237.33,237.61,237.1,237.57,7830.0,204.7969,205.0385,204.5984,205.004,7830.0
2020-01-22 09:40:00,237.5,237.84,237.48,237.48,4776.0,204.9436,205.237,204.9263,204.9263,4776.0
2020-01-22 09:45:00,237.51,237.66,237.33,237.45,4342.0,204.9522,205.0817,204.7969,204.9004,4342.0
2020-01-22 09:50:00,237.51,237.68,237.22,237.22,4941.0,204.9522,205.0989,204.702,204.702,4941.0
2020-01-22 09:55:00,237.38,237.82,237.22,237.47,10500.0,204.84,205.2197,204.702,204.9177,10500.0
2020-01-22 10:00:00,237.43,237.8,237.34,237.58,9550.0,204.8832,205.2025,204.8055,205.0126,9550.0
2020-01-22 10:05:00,237.53,237.58,237.12,237.25,9185.0,204.9695,205.0126,204.6157,204.7279,9185.0
2020-01-22 10:10:00,237.23,237.25,236.81,237.01,10587.0,204.7106,204.7279,204.3482,204.5208,10587.0
2020-01-22 10:15:00,237.0,237.22,237.0,237.22,3421.0,204.5121,204.702,204.5121,204.702,3421.0
2020-01-22 10:20:00,237.15,237.42,237.15,237.42,3511.0,204.6416,204.8746,204.6416,204.8746,3511.0
2020-01-22 10:25:00,237.46,237.51,237.28,237.42,8385.0,204.9091,204.9522,204.7537,204.8746,8385.0
2020-01-22 10:30:00,237.46,237.59,237.31,237.55,4969.0,204.9091,205.0212,204.7796,204.9867,4969.0
2020-01-22 10:35:00,237.53,237.66,237.39,237.66,5901.0,204.9695,205.0817,204.8487,205.0817,5901.0
2020-01-22 10:40:00,237.68,237.7,237.39,237.39,7512.0,205.0989,205.1162,204.8487,204.8487,7512.0
2020-01-22 10:45:00,237.39,237.43,237.11,237.25,8113.0,204.8487,204.8832,204.607,204.7279,8113.0
2020-01-22 10:50:00,237.34,237.35,237.15,237.23,5824.0,204.8055,204.8141,204.6416,204.7106,5824.0
2020-01-22 10:55:00,237.28,237.29,237.13,237.13,3992.0,204.7537,204.7624,204.6243,204.6243,3992.0
2020-01-22 11:00:00,237.15,237.34,237.02,237.09,4902.0,204.6416,204.8055,204.5294,204.5898,4902.0
2020-01-22 11:05:00,237.05,237.26,237.01,237.26,27853.0,204.5553,204.7365,204.5208,204.7365,27853.0
2020-01-22 11:10:00,237.27,237.7,237.15,237.65,30106.0,204.7451,205.1162,204.6416,205.073,30106.0
2020-01-22 11:15:00,237.57,237.57,237.22,237.32,10745.0,205.004,205.004,204.702,204.7883,10745.0
2020-01-22 11:20:00,237.3,237.32,237.2,237.28,7235.0,204.771,204.7883,204.6847,204.7537,7235.0
2020-01-22 11:25:00,237.25,237.38,237.18,237.38,3904.0,204.7279,204.84,204.6674,204.84,3904.0
2020-01-22 11:30:00,237.38,237.45,237.29,237.35,6481.0,204.84,204.9004,204.7624,204.8141,6481.0
2020-01-22 11:35:00,237.36,237.41,237.22,237.39,5429.0,204.8228,204.8659,204.702,204.8487,5429.0
2020-01-22 11:40:00,237.31,237.31,236.91,236.93,10697.0,204.7796,204.7796,204.4345,204.4517,10697.0
2020-01-22 11:45:00,236.95,236.95,236.57,236.57,22858.0,204.469,204.469,204.1411,204.1411,22858.0
2020-01-22 11:50:00,236.56,236.69,236.5,236.68,14038.0,204.1324,204.2446,204.0807,204.236,14038.0
2020-01-22 11:55:00,236.68,236.69,236.37,236.37,5102.0,204.236,204.2446,203.9685,203.9685,5102.0
2020-01-22 12:00:00,236.41,236.6,236.33,236.43,6638.0,204.003,204.167,203.934,204.0203,6638.0
2020-01-22 12:05:00,236.42,236.43,236.14,236.37,5250.0,204.0116,204.0203,203.77,203.9685,5250.0
2020-01-22 12:10:00,236.39,236.51,236.25,236.46,9197.0,203.9857,204.0893,203.8649,204.0461,9197.0
2020-01-22 12:15:00,236.55,236.62,236.36,236.38,8532.0,204.1238,204.1842,203.9599,203.9771,8532.0
2020-01-22 12:20:00,236.36,236.38,236.19,236.21,5105.0,203.9599,203.9771,203.8132,203.8304,5105.0
2020-01-22 12:25:00,236.22,236.27,236.03,236.15,7853.0,203.839,203.8822,203.6751,203.7786,7853.0
2020-01-22 12:30:00,236.14,236.32,236.14,236.31,3768.0,203.77,203.9253,203.77,203.9167,3768.0
2020-01-22 12:35:00,236.31,236.32,235.9,235.91,11891.0,203.9167,203.9253,203.5629,203.5715,11891.0
2020-01-22 12:40:00,235.96,235.98,235.67,235.68,3960.0,203.6147,203.6319,203.3644,203.3731,3960.0
2020-01-22 12:45:00,235.68,236.02,235.68,235.91,6993.0,203.3731,203.6665,203.3731,203.5715,6993.0
2020-01-22 12:50:00,235.92,235.93,235.76,235.86,1874.0,203.5802,203.5888,203.4421,203.5284,1874.0
2020-01-22 12:55:00,235.84,235.9,235.82,235.87,2235.0,203.5111,203.5629,203.4939,203.537,2235.0
2020-01-22 13:00:00,235.86,235.95,235.84,235.95,2500.0,203.5284,203.6061,203.5111,203.6061,2500.0
2020-01-22 13:05:00,235.96,235.96,235.59,235.67,4555.0,203.6147,203.6147,203.2954,203.3644,4555.0
2020-01-22 13:10:00,235.66,235.74,235.53,235.72,4554.0,203.3558,203.4248,203.2436,203.4076,4554.0
2020-01-22 13:15:00,235.75,235.84,235.69,235.71,3623.0,203.4335,203.5111,203.3817,203.399,3623.0
2020-01-22 13:20:00,235.73,235.94,235.52,235.52,7077.0,203.4162,203.5974,203.235,203.235,7077.0
2020-01-22 13:25:00,235.58,235.6,235.37,235.49,4846.0,203.2868,203.304,203.1056,203.2091,4846.0
2020-01-22 13:30:00,235.43,235.43,235.13,235.13,2685.0,203.1573,203.1573,202.8985,202.8985,2685.0
2020-01-22 13:35:00,235.17,235.22,235.12,235.12,2982.0,202.933,202.9761,202.8898,202.8898,2982.0
2020-01-22 13:40:00,235.15,235.3,235.13,235.19,3131.0,202.9157,203.0452,202.8985,202.9502,3131.0
2020-01-22 13:45:00,235.18,235.29,235.18,235.22,5850.0,202.9416,203.0365,202.9416,202.9761,5850.0
2020-01-22 13:50:00,235.18,235.2,235.02,235.02,3277.0,202.9416,202.9589,202.8035,202.8035,3277.0
2020-01-22 13:55:00,235.02,235.18,234.93,234.93,3468.0,202.8035,202.9416,202.7259,202.7259,3468.0
2020-01-22 14:00:00,234.97,235.18,234.97,235.06,16081.0,202.7604,202.9416,202.7604,202.8381,16081.0
2020-01-22 14:05:00,235.15,235.45,235.15,235.45,3080.0,202.9157,203.1746,202.9157,203.1746,3080.0
2020-01-22 14:10:00,235.41,235.46,235.16,235.16,3056.0,203.1401,203.1832,202.9244,202.9244,3056.0
2020-01-22 14:15:00,235.2,235.3,235.19,235.19,3608.0,202.9589,203.0452,202.9502,202.9502,3608.0
2020-01-22 14:20:00,235.22,235.34,235.22,235.28,2747.0,202.9761,203.0797,202.9761,203.0279,2747.0
2020-01-22 14:25:00,235.28,235.35,235.22,235.3,4179.0,203.0279,203.0883,202.9761,203.0452,4179.0
2020-01-22 14:30:00,235.33,235.42,235.33,235.39,1425.0,203.071,203.1487,203.071,203.1228,1425.0
2020-01-22 14:35:00,235.46,235.57,235.46,235.54,1410.0,203.1832,203.2781,203.1832,203.2523,1410.0
2020-01-22 14:40:00,235.53,235.57,235.32,235.38,3076.0,203.2436,203.2781,203.0624,203.1142,3076.0
2020-01-22 14:45:00,235.42,235.51,235.4,235.45,2348.0,203.1487,203.2264,203.1315,203.1746,2348.0
2020-01-22 14:50:00,235.46,235.63,235.43,235.47,4027.0,203.1832,203.3299,203.1573,203.1919,4027.0
2020-01-22 14:55:00,235.48,235.54,235.45,235.48,3255.0,203.2005,203.2523,203.1746,203.2005,3255.0
2020-01-22 15:00:00,235.48,235.51,235.24,235.34,5415.0,203.2005,203.2264,202.9934,203.0797,5415.0
2020-01-22 15:05:00,235.32,235.35,235.05,235.05,6630.0,203.0624,203.0883,202.8294,202.8294,6630.0
2020-01-22 15:10:00,235.09,235.13,234.84,234.84,2174.0,202.8639,202.8985,202.6482,202.6482,2174.0
2020-01-22 15:15:00,234.81,234.92,234.68,234.92,4732.0,202.6223,202.7172,202.5101,202.7172,4732.0
2020-01-22 15:20:00,234.9,234.93,234.76,234.85,3401.0,202.7,202.7259,202.5792,202.6568,3401.0
2020-01-22 15:25:00,234.85,234.96,234.8,234.86,3987.0,202.6568,202.7518,202.6137,202.6655,3987.0
2020-01-22 15:30:00,234.91,235.02,234.8,234.82,7858.0,202.7086,202.8035,202.6137,202.631,7858.0
2020-01-22 15:35:00,234.75,234.82,234.61,234.72,6874.0,202.5706,202.631,202.4497,202.5447,6874.0
2020-01-22 15:40:00,234.67,234.76,234.38,234.47,13904.0,202.5015,202.5792,202.2513,202.3289,13904.0
2020-01-22 15:45:00,234.5,234.55,234.26,234.46,17673.0,202.3548,202.398,202.1477,202.3203,17673.0
2020-01-22 15:50:00,234.49,234.92,234.47,234.76,20609.0,202.3462,202.7172,202.3289,202.5792,20609.0
2020-01-22 15:55:00,234.85,235.41,234.81,235.11,48164.0,202.6568,203.1401,202.6223,202.8812,48164.0
2020-01-23 09:30:00,235.16,236.02,235.01,235.7,30352.0,202.9244,203.6665,202.7949,203.3903,30352.0
2020-01-23 09:35:00,235.65,236.54,235.44,236.49,6043.0,203.3472,204.1152,203.166,204.072,6043.0
2020-01-23 09:40:00,236.62,237.35,236.6,237.25,8422.0,204.1842,204.8141,204.167,204.7279,8422.0
2020-01-23 09:45:00,237.28,237.5,237.11,237.48,10302.0,204.7537,204.9436,204.607,204.9263,10302.0
2020-01-23 09:50:00,237.41,237.98,237.26,237.26,6679.0,204.8659,205.3578,204.7365,204.7365,6679.0
2020-01-23 09:55:00,237.45,237.56,237.25,237.27,7870.0,204.9004,204.9954,204.7279,204.7451,7870.0
2020-01-23 10:00:00,237.29,237.82,237.13,237.59,8580.0,204.7624,205.2197,204.6243,205.0212,8580.0
2020-01-23 10:05:00,237.62,237.84,237.5,237.71,7869.0,205.0471,205.237,204.9436,205.1248,7869.0
2020-01-23 10:10:00,237.83,237.86,237.4,237.66,10448.0,205.2283,205.2542,204.8573,205.0817,10448.0
2020-01-23 10:15:00,237.74,238.49,237.64,238.29,14391.0,205.1507,205.7979,205.0644,205.6253,14391.0
2020-01-23 10:20:00,238.21,238.32,237.78,237.78,4210.0,205.5563,205.6512,205.1852,205.1852,4210.0
2020-01-23 10:25:00,237.69,238.09,237.61,237.99,6967.0,205.1075,205.4527,205.0385,205.3664,6967.0
2020-01-23 10:30:00,238.01,238.02,237.75,237.83,7606.0,205.3837,205.3923,205.1593,205.2283,7606.0
2020-01-23 10:35:00,237.86,237.93,237.6,237.81,4216.0,205.2542,205.3146,205.0299,205.2111,4216.0
2020-01-23 10:40:00,237.83,238.01,237.75,237.96,3514.0,205.2283,205.3837,205.1593,205.3405,3514.0
2020-01-23 10:45:00,238.0,238.19,237.78,237.84,10638.0,205.375,205.539,205.1852,205.237,10638.0
2020-01-23 10:50:00,237.8,237.96,237.54,237.66,5878.0,205.2025,205.3405,204.9781,205.0817,5878.0
2020-01-23 10:55:00,237.58,237.75,237.39,237.61,21130.0,205.0126,205.1593,204.8487,205.0385,21130.0
2020-01-23 11:00:00,237.62,237.89,236.73,237.06,64775.0,205.0471,205.2801,204.2791,204.5639,64775.0
2020-01-23 11:05:00,237.03,237.19,237.01,237.14,2038.0,204.538,204.6761,204.5208,204.6329,2038.0
2020-01-23 11:10:00,237.15,237.63,237.15,237.49,4015.0,204.6416,205.0558,204.6416,204.935,4015.0
2020-01-23 11:15:00,237.44,237.55,237.39,237.47,3016.0,204.8918,204.9867,204.8487,204.9177,3016.0
2020-01-23 11:20:00,237.41,237.84,237.41,237.76,3951.0,204.8659,205.237,204.8659,205.1679,3951.0
2020-01-23 11:25:00,237.62,237.7,237.46,237.51,7151.0,205.0471,205.1162,204.9091,204.9522,7151.0
2020-01-23 11:30:00,237.51,237.51,237.34,237.37,5929.0,204.9522,204.9522,204.8055,204.8314,5929.0
2020-01-23 11:35:00,237.46,237.46,237.19,237.2,4707.0,204.9091,204.9091,204.6761,204.6847,4707.0
2020-01-23 11:40:00,237.16,237.18,237.04,237.06,1983.0,204.6502,204.6674,204.5466,204.5639,1983.0
2020-01-23 11:45:00,237.08,237.6,237.08,237.56,6163.0,204.5812,205.0299,204.5812,204.9954,6163.0
2020-01-23 11:50:00,237.44,237.48,237.18,237.31,9676.0,204.8918,204.9263,204.6674,204.7796,9676.0
2020-01-23 11:55:00,237.31,237.41,237.24,237.41,3117.0,204.7796,204.8659,204.7192,204.8659,3117.0
2020-01-23 12:00:00,237.37,237.47,237.24,237.28,6184.0,204.8314,204.9177,204.7192,204.7537,6184.0
2020-01-23 12:05:00,237.25,237.52,237.21,237.44,7089.0,204.7279,204.9608,204.6933,204.8918,7089.0
2020-01-23 12:10:00,237.39,237.71,237.31,237.7,5851.0,204.8487,205.1248,204.7796,205.1162,5851.0
2020-01-23 12:15:00,237.58,237.79,237.52,237.62,7257.0,205.0126,205.1938,204.9608,205.0471,7257.0
2020-01-23 12:20:00,237.72,237.76,237.57,237.65,10775.0,205.1334,205.1679,205.004,205.073,10775.0
2020-01-23 12:25:00,237.61,237.67,237.58,237.65,2315.0,205.0385,205.0903,205.0126,205.073,2315.0
2020-01-23 12:30:00,237.58,237.62,237.48,237.48,3424.0,205.0126,205.0471,204.9263,204.9263,3424.0
2020-01-23 12:35:00,237.55,237.55,237.23,237.28,1803.0,204.9867,204.9867,204.7106,204.7537,1803.0
2020-01-23 12:40:00,237.27,237.28,237.18,237.27,2474.0,204.7451,204.7537,204.6674,204.7451,2474.0
2020-01-23 12:45:00,237.28,237.33,237.18,237.24,2803.0,204.7537,204.7969,204.6674,204.7192,2803.0
2020-01-23 12:50:00,237.24,237.24,236.99,236.99,4245.0,204.7192,204.7192,204.5035,204.5035,4245.0
2020-01-23 12:55:00,237.02,237.05,236.82,236.83,4545.0,204.5294,204.5553,204.3568,204.3654,4545.0
2020-01-23 13:00:00,236.87,236.88,236.59,236.59,5677.0,204.3999,204.4086,204.1583,204.1583,5677.0
2020-01-23 13:05:00,236.62,236.75,236.52,236.55,11243.0,204.1842,204.2964,204.0979,204.1238,11243.0
2020-01-23 13:10:00,236.55,236.88,236.55,236.86,11516.0,204.1238,204.4086,204.1238,204.3913,11516.0
2020-01-23 13:15:00,236.86,237.1,236.85,237.06,3706.0,204.3913,204.5984,204.3827,204.5639,3706.0
2020-01-23 13:20:00,237.13,237.22,237.03,237.08,7670.0,204.6243,204.702,204.538,204.5812,7670.0
2020-01-23 13:25:00,237.07,237.18,237.02,237.05,5242.0,204.5725,204.6674,204.5294,204.5553,5242.0
2020-01-23 13:30:00,237.09,237.14,237.03,237.03,5340.0,204.5898,204.6329,204.538,204.538,5340.0
2020-01-23 13:35:00,237.01,237.14,236.87,236.87,3187.0,204.5208,204.6329,204.3999,204.3999,3187.0
2020-01-23 13:40:00,236.94,237.12,236.86,237.1,3824.0,204.4603,204.6157,204.3913,204.5984,3824.0
2020-01-23 13:45:00,237.07,237.28,237.01,237.28,2725.0,204.5725,204.7537,204.5208,204.7537,2725.0
2020-01-23 13:50:00,237.3,237.31,237.17,237.19,4530.0,204.771,204.7796,204.6588,204.6761,4530.0
2020-01-23 13:55:00,237.2,237.28,237.08,237.16,3610.0,204.6847,204.7537,204.5812,204.6502,3610.0
2020-01-23 14:00:00,237.17,237.22,236.79,236.93,7010.0,204.6588,204.702,204.3309,204.4517,7010.0
2020-01-23 14:05:00,236.85,237.2,236.81,237.2,4252.0,204.3827,204.6847,204.3482,204.6847,4252.0
2020-01-23 14:10:00,237.16,237.32,237.08,237.09,4162.0,204.6502,204.7883,204.5812,204.5898,4162.0
2020-01-23 14:15:00,237.16,237.45,237.16,237.41,5120.0,204.6502,204.9004,204.6502,204.8659,5120.0
2020-01-23 14:20:00,237.38,237.45,237.33,237.35,7173.0,204.84,204.9004,204.7969,204.8141,7173.0
2020-01-23 14:25:00,237.32,237.33,237.17,237.17,2630.0,204.7883,204.7969,204.6588,204.6588,2630.0
2020-01-23 14:30:00,237.22,237.26,237.15,237.18,2654.0,204.702,204.7365,204.6416,204.6674,2654.0
2020-01-23 14:35:00,237.18,237.46,237.14,237.46,10294.0,204.6674,204.9091,204.6329,204.9091,10294.0
2020-01-23 14:40:00,237.44,237.44,237.22,237.31,6941.0,204.8918,204.8918,204.702,204.7796,6941.0
2020-01-23 14:45:00,237.35,237.37,237.19,237.2,6426.0,204.8141,204.8314,204.6761,204.6847,6426.0
2020-01-23 14:50:00,237.21,237.31,237.0,237.24,9954.0,204.6933,204.7796,204.5121,204.7192,9954.0
2020-01-23 14:55:00,237.31,237.45,237.27,237.37,5790.0,204.7796,204.9004,204.7451,204.8314,5790.0
2020-01-23 15:00:00,237.41,237.55,237.37,237.37,4873.0,204.8659,204.9867,204.8314,204.8314,4873.0
2020-01-23 15:05:00,237.34,237.45,237.2,237.32,6650.0,204.8055,204.9004,204.6847,204.7883,6650.0
2020-01-23 15:10:00,237.38,237.41,237.29,237.35,4455.0,204.84,204.8659,204.7624,204.8141,4455.0
2020-01-23 15:15:00,237.35,237.39,237.18,237.25,7461.0,204.8141,204.8487,204.6674,204.7279,7461.0
2020-01-23 15:20:00,237.26,237.36,237.21,237.25,6664.0,204.7365,204.8228,204.6933,204.7279,6664.0
2020-01-23 15:25:00,237.25,237.28,237.16,237.27,9285.0,204.7279,204.7537,204.6502,204.7451,9285.0
2020-01-23 15:30:00,237.21,237.58,237.17,237.5,12303.0,204.6933,205.0126,204.6588,204.9436,12303.0
2020-01-23 15:35:00,237.53,237.66,237.45,237.53,8845.0,204.9695,205.0817,204.9004,204.9695,8845.0
2020-01-23 15:40:00,237.49,237.64,237.42,237.63,8051.0,204.935,205.0644,204.8746,205.0558,8051.0
2020-01-23 15:45:00,237.67,237.74,237.53,237.62,12921.0,205.0903,205.1507,204.9695,205.0471,12921.0
2020-01-23 15:50:00,237.64,237.79,237.59,237.75,24028.0,205.0644,205.1938,205.0212,205.1593,24028.0
2020-01-23 15:55:00,237.77,237.92,237.69,237.81,43613.0,205.1766,205.306,205.1075,205.2111,43613.0
2020-01-24 09:30:00,238.0,238.51,237.32,238.4,24842.0,205.375,205.8151,204.7883,205.7202,24842.0
2020-01-24 09:35:00,238.47,238.93,238.32,238.76,16244.0,205.7806,206.1776,205.6512,206.0309,16244.0
2020-01-24 09:40:00,238.76,239.49,238.29,239.44,21592.0,206.0309,206.6608,205.6253,206.6176,21592.0
2020-01-24 09:45:00,239.42,239.55,239.05,239.4,8765.0,206.6004,206.7126,206.2811,206.5831,8765.0
2020-01-24 09:50:00,239.38,239.62,238.8,238.8,10672.0,206.5659,206.773,206.0654,206.0654,10672.0
2020-01-24 09:55:00,238.8,239.06,238.69,238.77,4215.0,206.0654,206.2897,205.9705,206.0395,4215.0
2020-01-24 10:00:00,238.83,239.1,238.83,238.99,2932.0,206.0913,206.3243,206.0913,206.2293,2932.0
2020-01-24 10:05:00,239.16,239.43,239.01,239.3,5256.0,206.376,206.609,206.2466,206.4968,5256.0
2020-01-24 10:10:00,239.3,239.77,239.19,239.77,6386.0,206.4968,206.9024,206.4019,206.9024,6386.0
2020-01-24 10:15:00,239.73,239.79,239.33,239.34,5825.0,206.8679,206.9197,206.5227,206.5314,5825.0
2020-01-24 10:20:00,239.4,239.99,239.35,239.69,12248.0,206.5831,207.0923,206.54,206.8334,12248.0
2020-01-24 10:25:00,239.85,239.85,239.38,239.46,4683.0,206.9714,206.9714,206.5659,206.6349,4683.0
2020-01-24 10:30:00,239.38,239.79,239.26,239.79,7125.0,206.5659,206.9197,206.4623,206.9197,7125.0
2020-01-24 10:35:00,239.6,239.78,239.38,239.39,8204.0,206.7557,206.911,206.5659,206.5745,8204.0
2020-01-24 10:40:00,239.38,239.42,239.05,239.33,12699.0,206.5659,206.6004,206.2811,206.5227,12699.0
2020-01-24 10:45:00,239.42,239.51,239.34,239.37,12995.0,206.6004,206.6781,206.5314,206.5572,12995.0
2020-01-24 10:50:00,239.18,239.33,239.1,239.19,2808.0,206.3933,206.5227,206.3243,206.4019,2808.0
2020-01-24 10:55:00,239.17,239.22,238.99,239.06,2413.0,206.3847,206.4278,206.2293,206.2897,2413.0
2020-01-24 11:00:00,238.93,239.26,238.93,239.26,4551.0,206.1776,206.4623,206.1776,206.4623,4551.0
2020-01-24 11:05:00,239.16,239.39,239.16,239.3,2580.0,206.376,206.5745,206.376,206.4968,2580.0
2020-01-24 11:10:00,239.24,239.24,238.91,238.95,5265.0,206.4451,206.4451,206.1603,206.1948,5265.0
2020-01-24 11:15:00,238.95,239.01,238.84,238.92,5620.0,206.1948,206.2466,206.0999,206.1689,5620.0
2020-01-24 11:20:00,238.96,239.21,238.93,239.11,3165.0,206.2034,206.4192,206.1776,206.3329,3165.0
2020-01-24 11:25:00,239.17,239.28,239.1,239.21,3291.0,206.3847,206.4796,206.3243,206.4192,3291.0
2020-01-24 11:30:00,239.21,239.45,239.19,239.34,6378.0,206.4192,206.6263,206.4019,206.5314,6378.0
2020-01-24 11:35:00,239.34,239.41,239.19,239.41,7008.0,206.5314,206.5918,206.4019,206.5918,7008.0
2020-01-24 11:40:00,239.43,239.51,239.3,239.37,6870.0,206.609,206.6781,206.4968,206.5572,6870.0
2020-01-24 11:45:00,239.43,239.75,239.43,239.71,12941.0,206.609,206.8852,206.609,206.8506,12941.0
2020-01-24 11:50:00,239.61,239.79,239.44,239.79,5593.0,206.7643,206.9197,206.6176,206.9197,5593.0
2020-01-24 11:55:00,239.83,239.89,239.47,239.57,6535.0,206.9542,207.006,206.6435,206.7298,6535.0
2020-01-24 12:00:00,239.44,239.46,239.21,239.21,7257.0,206.6176,206.6349,206.4192,206.4192,7257.0
2020-01-24 12:05:00,239.21,239.34,239.17,239.26,7023.0,206.4192,206.5314,206.3847,206.4623,7023.0
2020-01-24 12:10:00,239.27,239.34,239.2,239.25,4941.0,206.471,206.5314,206.4105,206.4537,4941.0
2020-01-24 12:15:00,239.27,239.33,238.86,238.97,13763.0,206.471,206.5227,206.1172,206.2121,13763.0
2020-01-24 12:20:00,239.01,239.27,239.0,239.27,6655.0,206.2466,206.471,206.238,206.471,6655.0
2020-01-24 12:25:00,239.29,239.33,239.01,239.02,3815.0,206.4882,206.5227,206.2466,206.2552,3815.0
2020-01-24 12:30:00,239.03,239.15,239.02,239.06,4353.0,206.2639,206.3674,206.2552,206.2897,4353.0
2020-01-24 12:35:00,239.05,239.06,238.92,238.94,2398.0,206.2811,206.2897,206.1689,206.1862,2398.0
2020-01-24 12:40:00,238.91,239.01,238.86,238.93,4672.0,206.1603,206.2466,206.1172,206.1776,4672.0
2020-01-24 12:45:00,238.94,238.95,238.81,238.85,2315.0,206.1862,206.1948,206.074,206.1085,2315.0
2020-01-24 12:50:00,238.94,239.02,238.86,238.92,3556.0,206.1862,206.2552,206.1172,206.1689,3556.0
2020-01-24 12:55:00,238.87,238.93,238.75,238.79,1900.0,206.1258,206.1776,206.0222,206.0568,1900.0
2020-01-24 13:00:00,238.79,238.81,238.63,238.65,3000.0,206.0568,206.074,205.9187,205.9359,3000.0
2020-01-24 13:05:00,238.65,238.65,238.45,238.5,5290.0,205.9359,205.9359,205.7634,205.8065,5290.0
2020-01-24 13:10:00,238.52,238.57,238.38,238.44,5148.0,205.8238,205.8669,205.703,205.7547,5148.0
2020-01-24 13:15:00,238.5,238.53,238.31,238.35,4712.0,205.8065,205.8324,205.6425,205.6771,4712.0
2020-01-24 13:20:00,238.3,238.45,238.2,238.44,8336.0,205.6339,205.7634,205.5476,205.7547,8336.0
2020-01-24 13:25:00,238.49,238.51,238.38,238.39,2485.0,205.7979,205.8151,205.703,205.7116,2485.0
2020-01-24 13:30:00,238.37,238.41,238.3,238.38,1591.0,205.6943,205.7288,205.6339,205.703,1591.0
2020-01-24 13:35:00,238.4,238.44,238.32,238.38,4211.0,205.7202,205.7547,205.6512,205.703,4211.0
2020-01-24 13:40:00,238.32,238.33,238.09,238.19,6200.0,205.6512,205.6598,205.4527,205.539,6200.0
2020-01-24 13:45:00,238.22,238.25,237.88,237.88,5299.0,205.5649,205.5908,205.2715,205.2715,5299.0
2020-01-24 13:50:00,237.88,237.88,237.69,237.84,3357.0,205.2715,205.2715,205.1075,205.237,3357.0
2020-01-24 13:55:00,237.87,237.92,237.8,237.84,4518.0,205.2629,205.306,205.2025,205.237,4518.0
2020-01-24 14:00:00,237.88,237.88,237.67,237.73,6963.0,205.2715,205.2715,205.0903,205.1421,6963.0
2020-01-24 14:05:00,237.76,238.01,237.76,237.95,5189.0,205.1679,205.3837,205.1679,205.3319,5189.0
2020-01-24 14:10:00,237.98,237.99,237.75,237.75,4997.0,205.3578,205.3664,205.1593,205.1593,4997.0
2020-01-24 14:15:00,237.77,237.82,237.69,237.79,5035.0,205.1766,205.2197,205.1075,205.1938,5035.0
2020-01-24 14:20:00,237.72,237.76,237.62,237.74,4529.0,205.1334,205.1679,205.0471,205.1507,4529.0
2020-01-24 14:25:00,237.78,237.82,237.47,237.47,5935.0,205.1852,205.2197,204.9177,204.9177,5935.0
2020-01-24 14:30:00,237.52,237.75,237.52,237.66,6653.0,204.9608,205.1593,204.9608,205.0817,6653.0
2020-01-24 14:35:00,237.66,237.66,237.46,237.65,7551.0,205.0817,205.0817,204.9091,205.073,7551.0
2020-01-24 14:40:00,237.62,237.74,237.6,237.63,5885.0,205.0471,205.1507,205.0299,205.0558,5885.0
2020-01-24 14:45:00,237.67,237.82,237.61,237.82,2768.0,205.0903,205.2197,205.0385,205.2197,2768.0
2020-01-24 14:50:00,237.83,237.94,237.8,237.83,6321.0,205.2283,205.3233,205.2025,205.2283,6321.0
2020-01-24 14:55:00,237.88,237.93,237.82,237.93,5423.0,205.2715,205.3146,205.2197,205.3146,5423.0
2020-01-24 15:00:00,237.94,238.07,237.83,237.83,9598.0,205.3233,205.4354,205.2283,205.2283,9598.0
2020-01-24 15:05:00,237.9,238.05,237.66,237.9,5022.0,205.2888,205.4182,205.0817,205.2888,5022.0
2020-01-24 15:10:00,237.98,238.04,237.82,237.92,4463.0,205.3578,205.4096,205.2197,205.306,4463.0
2020-01-24 15:15:00,237.97,238.1,237.91,238.07,4946.0,205.3492,205.4613,205.2974,205.4354,4946.0
2020-01-24 15:20:00,238.03,238.14,237.89,237.92,8990.0,205.4009,205.4959,205.2801,205.306,8990.0
2020-01-24 15:25:00,237.87,237.9,237.43,237.46,12433.0,205.2629,205.2888,204.8832,204.9091,12433.0
2020-01-24 15:30:00,237.51,237.51,236.94,236.95,14932.0,204.9522,204.9522,204.4603,204.469,14932.0
2020-01-24 15:35:00,236.98,237.19,236.81,236.95,11648.0,204.4949,204.6761,204.3482,204.469,11648.0
2020-01-24 15:40:00,236.91,237.01,236.72,236.9,10266.0,204.4345,204.5208,204.2705,204.4258,10266.0
2020-01-24 15:45:00,236.93,237.17,236.87,236.99,12524.0,204.4517,204.6588,204.3999,204.5035,12524.0
2020-01-24 15:50:00,236.94,237.4,236.93,237.4,25428.0,204.4603,204.8573,204.4517,204.8573,25428.0
2020-01-24 15:55:00,237.4,237.57,237.14,237.56,53268.0,204.8573,205.004,204.6329,204.9954,53268.0
2020-01-27 09:30:00,236.32,237.6,235.67,237.1,42464.0,203.9253,205.0299,203.3644,204.5984,42464.0
2020-01-27 09:35:00,236.91,237.31,236.11,236.42,19824.0,204.4345,204.7796,203.7441,204.0116,19824.0
2020-01-27 09:40:00,236.58,237.25,236.39,236.85,4588.0,204.1497,204.7279,203.9857,204.3827,4588.0
2020-01-27 09:45:00,236.93,237.81,236.93,237.39,9337.0,204.4517,205.2111,204.4517,204.8487,9337.0
2020-01-27 09:50:00,237.54,237.54,236.92,237.33,8379.0,204.9781,204.9781,204.4431,204.7969,8379.0
2020-01-27 09:55:00,237.44,237.57,237.1,237.11,3519.0,204.8918,205.004,204.5984,204.607,3519.0
2020-01-27 10:00:00,237.14,237.34,236.82,237.15,8451.0,204.6329,204.8055,204.3568,204.6416,8451.0
2020-01-27 10:05:00,237.22,237.99,237.16,237.87,20991.0,204.702,205.3664,204.6502,205.2629,20991.0
2020-01-27 10:10:00,237.9,238.16,237.46,237.46,11045.0,205.2888,205.5131,204.9091,204.9091,11045.0
2020-01-27 10:15:00,237.44,237.65,237.01,237.01,14988.0,204.8918,205.073,204.5208,204.5208,14988.0
2020-01-27 10:20:00,237.01,237.39,237.01,237.3,8604.0,204.5208,204.8487,204.5208,204.771,8604.0
2020-01-27 10:25:00,237.22,237.22,236.75,237.03,5535.0,204.702,204.702,204.2964,204.538,5535.0
2020-01-27 10:30:00,236.99,237.22,236.96,236.97,6401.0,204.5035,204.702,204.4776,204.4862,6401.0
2020-01-27 10:35:00,236.84,237.39,236.82,237.26,9101.0,204.3741,204.8487,204.3568,204.7365,9101.0
2020-01-27 10:40:00,237.32,237.78,237.32,237.67,4936.0,204.7883,205.1852,204.7883,205.0903,4936.0
2020-01-27 10:45:00,237.53,237.6,237.16,237.53,5525.0,204.9695,205.0299,204.6502,204.9695,5525.0
2020-01-27 10:50:00,237.52,237.94,237.37,237.89,12403.0,204.9608,205.3233,204.8314,205.2801,12403.0
2020-01-27 10:55:00,237.84,237.95,237.78,237.85,5341.0,205.237,205.3319,205.1852,205.2456,5341.0
2020-01-27 11:00:00,237.86,238.14,237.85,238.01,5252.0,205.2542,205.4959,205.2456,205.3837,5252.0
2020-01-27 11:05:00,237.96,238.05,237.78,237.78,13283.0,205.3405,205.4182,205.1852,205.1852,13283.0
2020-01-27 11:10:00,237.68,237.72,237.51,237.72,8175.0,205.0989,205.1334,204.9522,205.1334,8175.0
2020-01-27 11:15:00,237.71,237.76,237.41,237.49,4663.0,205.1248,205.1679,204.8659,204.935,4663.0
2020-01-27 11:20:00,237.48,237.72,237.45,237.62,5036.0,204.9263,205.1334,204.9004,205.0471,5036.0
2020-01-27 11:25:00,237.61,238.01,237.57,237.84,5819.0,205.0385,205.3837,205.004,205.237,5819.0
2020-01-27 11:30:00,237.84,237.94,237.75,237.84,6939.0,205.237,205.3233,205.1593,205.237,6939.0
2020-01-27 11:35:00,237.91,238.0,237.7,237.7,5226.0,205.2974,205.375,205.1162,205.1162,5226.0
2020-01-27 11:40:00,237.77,238.0,237.76,237.86,4464.0,205.1766,205.375,205.1679,205.2542,4464.0
2020-01-27 11:45:00,237.82,237.99,237.77,237.84,3957.0,205.2197,205.3664,205.1766,205.237,3957.0
2020-01-27 11:50:00,237.82,237.88,237.64,237.81,4626.0,205.2197,205.2715,205.0644,205.2111,4626.0
2020-01-27 11:55:00,237.77,237.8,237.62,237.71,5217.0,205.1766,205.2025,205.0471,205.1248,5217.0
2020-01-27 12:00:00,237.71,237.74,237.48,237.52,5282.0,205.1248,205.1507,204.9263,204.9608,5282.0
2020-01-27 12:05:00,237.58,237.6,237.39,237.48,3648.0,205.0126,205.0299,204.8487,204.9263,3648.0
2020-01-27 12:10:00,237.48,237.7,237.48,237.56,3665.0,204.9263,205.1162,204.9263,204.9954,3665.0
2020-01-27 12:15:00,237.55,237.78,237.55,237.78,4907.0,204.9867,205.1852,204.9867,205.1852,4907.0
2020-01-27 12:20:00,237.84,237.89,237.66,237.86,5036.0,205.237,205.2801,205.0817,205.2542,5036.0
2020-01-27 12:25:00,237.9,237.91,237.75,237.83,3409.0,205.2888,205.2974,205.1593,205.2283,3409.0
2020-01-27 12:30:00,237.84,238.09,237.82,237.97,5546.0,205.237,205.4527,205.2197,205.3492,5546.0
2020-01-27 12:35:00,237.99,237.99,237.79,237.91,2974.0,205.3664,205.3664,205.1938,205.2974,2974.0
2020-01-27 12:40:00,237.87,238.1,237.85,238.06,5796.0,205.2629,205.4613,205.2456,205.4268,5796.0
2020-01-27 12:45:00,238.06,238.1,237.99,237.99,8320.0,205.4268,205.4613,205.3664,205.3664,8320.0
2020-01-27 12:50:00,238.1,238.1,237.68,237.68,4519.0,205.4613,205.4613,205.0989,205.0989,4519.0
2020-01-27 12:55:00,237.68,237.68,237.23,237.37,3739.0,205.0989,205.0989,204.7106,204.8314,3739.0
2020-01-27 13:00:00,237.32,237.38,237.18,237.22,3537.0,204.7883,204.84,204.6674,204.702,3537.0
2020-01-27 13:05:00,237.21,237.33,237.15,237.15,3787.0,204.6933,204.7969,204.6416,204.6416,3787.0
2020-01-27 13:10:00,237.09,237.33,237.04,237.24,2504.0,204.5898,204.7969,204.5466,204.7192,2504.0
2020-01-27 13:15:00,237.29,237.82,237.28,237.74,1800.0,204.7624,205.2197,204.7537,205.1507,1800.0
2020-01-27 13:20:00,237.72,237.75,237.58,237.58,5783.0,205.1334,205.1593,205.0126,205.0126,5783.0
2020-01-27 13:25:00,237.57,237.77,237.55,237.68,3758.0,205.004,205.1766,204.9867,205.0989,3758.0
2020-01-27 13:30:00,237.7,237.73,237.54,237.63,4336.0,205.1162,205.1421,204.9781,205.0558,4336.0
2020-01-27 13:35:00,237.63,237.9,237.62,237.8,17371.0,205.0558,205.2888,205.0471,205.2025,17371.0
2020-01-27 13:40:00,237.88,238.16,237.78,238.12,4512.0,205.2715,205.5131,205.1852,205.4786,4512.0
2020-01-27 13:45:00,238.14,238.14,237.92,238.05,4611.0,205.4959,205.4959,205.306,205.4182,4611.0
2020-01-27 13:50:00,238.03,238.06,237.84,237.88,5965.0,205.4009,205.4268,205.237,205.2715,5965.0
2020-01-27 13:55:00,237.84,238.0,237.58,237.74,7423.0,205.237,205.375,205.0126,205.1507,7423.0
2020-01-27 14:00:00,237.74,237.74,237.17,237.25,8711.0,205.1507,205.1507,204.6588,204.7279,8711.0
2020-01-27 14:05:00,237.26,237.61,237.21,237.61,6519.0,204.7365,205.0385,204.6933,205.0385,6519.0
2020-01-27 14:10:00,237.63,237.63,237.35,237.5,5210.0,205.0558,205.0558,204.8141,204.9436,5210.0
2020-01-27 14:15:00,237.5,237.67,237.42,237.53,4764.0,204.9436,205.0903,204.8746,204.9695,4764.0
2020-01-27 14:20:00,237.53,237.54,237.4,237.48,2767.0,204.9695,204.9781,204.8573,204.9263,2767.0
2020-01-27 14:25:00,237.54,237.75,237.46,237.72,9760.0,204.9781,205.1593,204.9091,205.1334,9760.0
2020-01-27 14:30:00,237.75,237.77,237.53,237.54,7537.0,205.1593,205.1766,204.9695,204.9781,7537.0
2020-01-27 14:35:00,237.52,237.66,237.47,237.62,5924.0,204.9608,205.0817,204.9177,205.0471,5924.0
2020-01-27 14:40:00,237.64,237.68,237.54,237.57,3130.0,205.0644,205.0989,204.9781,205.004,3130.0
2020-01-27 14:45:00,237.55,237.55,237.41,237.45,6772.0,204.9867,204.9867,204.8659,204.9004,6772.0
2020-01-27 14:50:00,237.44,237.44,237.22,237.29,5884.0,204.8918,204.8918,204.702,204.7624,5884.0
2020-01-27 14:55:00,237.3,237.44,237.3,237.4,7864.0,204.771,204.8918,204.771,204.8573,7864.0
2020-01-27 15:00:00,237.43,237.67,237.41,237.56,4545.0,204.8832,205.0903,204.8659,204.9954,4545.0
2020-01-27 15:05:00,237.52,237.76,237.52,237.54,9468.0,204.9608,205.1679,204.9608,204.9781,9468.0
2020-01-27 15:10:00,237.55,237.55,237.31,237.4,7994.0,204.9867,204.9867,204.7796,204.8573,7994.0
2020-01-27 15:15:00,237.41,237.65,237.41,237.61,10819.0,204.8659,205.073,204.8659,205.0385,10819.0
2020-01-27 15:20:00,237.63,237.8,237.63,237.67,5993.0,205.0558,205.2025,205.0558,205.0903,5993.0
2020-01-27 15:25:00,237.69,237.71,237.53,237.63,5680.0,205.1075,205.1248,204.9695,205.0558,5680.0
2020-01-27 15:30:00,237.59,237.59,237.17,237.22,7732.0,205.0212,205.0212,204.6588,204.702,7732.0
2020-01-27 15:35:00,237.14,237.23,237.03,237.12,9892.0,204.6329,204.7106,204.538,204.6157,9892.0
2020-01-27 15:40:00,237.19,237.25,237.08,237.25,15460.0,204.6761,204.7279,204.5812,204.7279,15460.0
2020-01-27 15:45:00,237.29,237.4,236.96,236.96,15631.0,204.7624,204.8573,204.4776,204.4776,15631.0
2020-01-27 15:50:00,236.95,237.15,236.9,237.06,35511.0,204.469,204.6416,204.4258,204.5639,35511.0
2020-01-27 15:55:00,237.12,237.76,237.03,237.41,98259.0,204.6157,205.1679,204.538,204.8659,98259.0
2020-01-28 09:30:00,237.11,237.35,236.52,236.67,21878.0,204.607,204.8141,204.0979,204.2274,21878.0
2020-01-28 09:35:00,236.81,237.19,236.68,236.89,10956.0,204.3482,204.6761,204.236,204.4172,10956.0
2020-01-28 09:40:00,236.89,237.32,236.75,236.82,5737.0,204.4172,204.7883,204.2964,204.3568,5737.0
2020-01-28 09:45:00,236.9,237.58,236.85,237.44,7097.0,204.4258,205.0126,204.3827,204.8918,7097.0
2020-01-28 09:50:00,237.42,237.53,236.79,236.96,7333.0,204.8746,204.9695,204.3309,204.4776,7333.0
2020-01-28 09:55:00,236.83,236.89,236.33,236.84,7781.0,204.3654,204.4172,203.934,204.3741,7781.0
2020-01-28 10:00:00,236.93,236.97,236.61,236.62,2089.0,204.4517,204.4862,204.1756,204.1842,2089.0
2020-01-28 10:05:00,236.68,237.32,236.63,237.19,5331.0,204.236,204.7883,204.1928,204.6761,5331.0
2020-01-28 10:10:00,237.27,237.52,237.17,237.49,10296.0,204.7451,204.9608,204.6588,204.935,10296.0
2020-01-28 10:15:00,237.62,237.67,237.4,237.52,8008.0,205.0471,205.0903,204.8573,204.9608,8008.0
2020-01-28 10:20:00,237.54,237.56,237.29,237.45,4189.0,204.9781,204.9954,204.7624,204.9004,4189.0
2020-01-28 10:25:00,237.41,237.45,237.01,237.14,9310.0,204.8659,204.9004,204.5208,204.6329,9310.0
2020-01-28 10:30:00,237.07,237.41,237.0,237.28,6330.0,204.5725,204.8659,204.5121,204.7537,6330.0
2020-01-28 10:35:00,237.23,237.44,237.06,237.08,7410.0,204.7106,204.8918,204.5639,204.5812,7410.0
2020-01-28 10:40:00,237.04,237.11,236.88,237.11,4539.0,204.5466,204.607,204.4086,204.607,4539.0
2020-01-28 10:45:00,237.1,237.25,237.05,237.19,2263.0,204.5984,204.7279,204.5553,204.6761,2263.0
2020-01-28 10:50:00,237.09,237.3,237.08,237.3,3625.0,204.5898,204.771,204.5812,204.771,3625.0
2020-01-28 10:55:00,237.34,237.42,237.18,237.18,4592.0,204.8055,204.8746,204.6674,204.6674,4592.0
2020-01-28 11:00:00,237.23,237.34,237.1,237.16,3616.0,204.7106,204.8055,204.5984,204.6502,3616.0
2020-01-28 11:05:00,237.31,237.31,237.05,237.11,2840.0,204.7796,204.7796,204.5553,204.607,2840.0
2020-01-28 11:10:00,237.07,237.21,237.03,237.13,4762.0,204.5725,204.6933,204.538,204.6243,4762.0
2020-01-28 11:15:00,237.12,237.27,237.05,237.19,6805.0,204.6157,204.7451,204.5553,204.6761,6805.0
2020-01-28 11:20:00,237.28,237.48,237.27,237.38,5270.0,204.7537,204.9263,204.7451,204.84,5270.0
2020-01-28 11:25:00,237.35,237.39,237.27,237.31,2941.0,204.8141,204.8487,204.7451,204.7796,2941.0
2020-01-28 11:30:00,237.27,237.39,237.25,237.27,6727.0,204.7451,204.8487,204.7279,204.7451,6727.0
2020-01-28 11:35:00,237.21,237.5,236.83,237.32,32234.0,204.6933,204.9436,204.3654,204.7883,32234.0
2020-01-28 11:40:00,237.26,237.41,237.2,237.24,3626.0,204.7365,204.8659,204.6847,204.7192,3626.0
2020-01-28 11:45:00,237.33,237.33,237.08,237.17,2310.0,204.7969,204.7969,204.5812,204.6588,2310.0
2020-01-28 11:50:00,237.25,237.28,237.03,237.12,6119.0,204.7279,204.7537,204.538,204.6157,6119.0
2020-01-28 11:55:00,237.12,237.15,236.89,237.0,2880.0,204.6157,204.6416,204.4172,204.5121,2880.0
2020-01-28 12:00:00,237.04,237.04,236.84,236.87,4141.0,204.5466,204.5466,204.3741,204.3999,4141.0
2020-01-28 12:05:00,236.89,236.89,236.61,236.7,2681.0,204.4172,204.4172,204.1756,204.2532,2681.0
2020-01-28 12:10:00,236.68,236.73,236.63,236.72,2325.0,204.236,204.2791,204.1928,204.2705,2325.0
2020-01-28 12:15:00,236.73,236.91,236.69,236.91,2976.0,204.2791,204.4345,204.2446,204.4345,2976.0
2020-01-28 12:20:00,236.92,237.31,236.9,237.21,6867.0,204.4431,204.7796,204.4258,204.6933,6867.0
2020-01-28 12:25:00,237.26,237.31,237.12,237.12,2110.0,204.7365,204.7796,204.6157,204.6157,2110.0
2020-01-28 12:30:00,237.14,237.19,237.03,237.13,3448.0,204.6329,204.6761,204.538,204.6243,3448.0
2020-01-28 12:35:00,237.18,237.22,236.92,236.92,4891.0,204.6674,204.702,204.4431,204.4431,4891.0
2020-01-28 12:40:00,236.95,237.07,236.85,236.98,7528.0,204.469,204.5725,204.3827,204.4949,7528.0
2020-01-28 12:45:00,237.0,237.03,236.95,236.98,2538.0,204.5121,204.538,204.469,204.4949,2538.0
2020-01-28 12:50:00,237.03,237.03,236.87,236.95,1427.0,204.538,204.538,204.3999,204.469,1427.0
2020-01-28 12:55:00,237.01,237.03,236.92,237.0,1700.0,204.5208,204.538,204.4431,204.5121,1700.0
2020-01-28 13:00:00,237.01,237.17,237.0,237.07,8123.0,204.5208,204.6588,204.5121,204.5725,8123.0
2020-01-28 13:05:00,237.04,237.04,236.89,236.96,3108.0,204.5466,204.5466,204.4172,204.4776,3108.0
2020-01-28 13:10:00,236.99,237.11,236.9,237.11,4437.0,204.5035,204.607,204.4258,204.607,4437.0
2020-01-28 13:15:00,237.1,237.23,237.08,237.23,3785.0,204.5984,204.7106,204.5812,204.7106,3785.0
2020-01-28 13:20:00,237.19,237.38,237.17,237.24,3721.0,204.6761,204.84,204.6588,204.7192,3721.0
2020-01-28 13:25:00,237.29,237.35,237.12,237.26,3004.0,204.7624,204.8141,204.6157,204.7365,3004.0
2020-01-28 13:30:00,237.26,237.33,237.05,237.11,4700.0,204.7365,204.7969,204.5553,204.607,4700.0
2020-01-28 13:35:00,237.11,237.16,237.0,237.0,3562.0,204.607,204.6502,204.5121,204.5121,3562.0
2020-01-28 13:40:00,237.05,237.33,237.0,237.23,5466.0,204.5553,204.7969,204.5121,204.7106,5466.0
2020-01-28 13:45:00,237.29,237.3,237.19,237.2,2680.0,204.7624,204.771,204.6761,204.6847,2680.0
2020-01-28 13:50:00,237.2,237.33,237.2,237.24,4440.0,204.6847,204.7969,204.6847,204.7192,4440.0
2020-01-28 13:55:00,237.24,237.24,237.01,237.02,3583.0,204.7192,204.7192,204.5208,204.5294,3583.0
2020-01-28 14:00:00,237.03,237.24,237.03,237.2,2196.0,204.538,204.7192,204.538,204.6847,2196.0
2020-01-28 14:05:00,237.24,237.24,237.1,237.21,4416.0,204.7192,204.7192,204.5984,204.6933,4416.0
2020-01-28 14:10:00,237.24,237.25,237.18,237.22,2974.0,204.7192,204.7279,204.6674,204.702,2974.0
2020-01-28 14:15:00,237.22,237.29,236.98,237.0,6500.0,204.702,204.7624,204.4949,204.5121,6500.0
2020-01-28 14:20:00,237.0,237.1,236.98,237.03,3332.0,204.5121,204.5984,204.4949,204.538,3332.0
2020-01-28 14:25:00,236.98,237.02,236.87,236.89,4557.0,204.4949,204.5294,204.3999,204.4172,4557.0
2020-01-28 14:30:00,236.91,237.01,236.83,236.98,2142.0,204.4345,204.5208,204.3654,204.4949,2142.0
2020-01-28 14:35:00,236.98,237.17,236.97,237.03,4750.0,204.4949,204.6588,204.4862,204.538,4750.0
2020-01-28 14:40:00,237.08,237.14,237.01,237.04,4568.0,204.5812,204.6329,204.5208,204.5466,4568.0
2020-01-28 14:45:00,237.07,237.21,237.07,237.19,4434.0,204.5725,204.6933,204.5725,204.6761,4434.0
2020-01-28 14:50:00,237.16,237.19,237.06,237.06,4290.0,204.6502,204.6761,204.5639,204.5639,4290.0
2020-01-28 14:55:00,237.1,237.32,237.05,237.23,5723.0,204.5984,204.7883,204.5553,204.7106,5723.0
2020-01-28 15:00:00,237.22,237.32,237.1,237.2,8083.0,204.702,204.7883,204.5984,204.6847,8083.0
2020-01-28 15:05:00,237.15,237.31,237.13,237.13,7171.0,204.6416,204.7796,204.6243,204.6243,7171.0
2020-01-28 15:10:00,237.17,237.23,237.06,237.19,6989.0,204.6588,204.7106,204.5639,204.6761,6989.0
2020-01-28 15:15:00,237.2,237.23,236.97,237.1,15351.0,204.6847,204.7106,204.4862,204.5984,15351.0
2020-01-28 15:20:00,237.15,237.24,237.11,237.13,8512.0,204.6416,204.7192,204.607,204.6243,8512.0
2020-01-28 15:25:00,237.13,237.15,237.04,237.06,10370.0,204.6243,204.6416,204.5466,204.5639,10370.0
2020-01-28 15:30:00,237.12,237.12,236.91,237.01,5958.0,204.6157,204.6157,204.4345,204.5208,5958.0
2020-01-28 15:35:00,237.05,237.07,236.81,236.91,9447.0,204.5553,204.5725,204.3482,204.4345,9447.0
2020-01-28 15:40:00,236.95,237.13,236.95,237.04,9267.0,204.469,204.6243,204.469,204.5466,9267.0
2020-01-28 15:45:00,237.08,237.17,236.94,237.11,11464.0,204.5812,204.6588,204.4603,204.607,11464.0
2020-01-28 15:50:00,237.11,237.23,236.96,237.05,16297.0,204.607,204.7106,204.4776,204.5553,16297.0
2020-01-28 15:55:00,237.06,237.3,237.05,237.13,72113.0,204.5639,204.771,204.5553,204.6243,72113.0
2020-01-29 09:30:00,237.43,237.86,236.53,236.81,20513.0,204.8832,205.2542,204.1066,204.3482,20513.0
2020-01-29 09:35:00,236.61,237.33,236.61,237.04,4763.0,204.1756,204.7969,204.1756,204.5466,4763.0
2020-01-29 09:40:00,236.79,236.95,235.92,235.93,5458.0,204.3309,204.469,203.5802,203.5888,5458.0
2020-01-29 09:45:00,235.97,236.05,235.73,236.05,3300.0,203.6233,203.6923,203.4162,203.6923,3300.0
2020-01-29 09:50:00,235.95,236.0,235.62,235.68,4144.0,203.6061,203.6492,203.3213,203.3731,4144.0
2020-01-29 09:55:00,235.77,235.79,235.63,235.72,5101.0,203.4507,203.468,203.3299,203.4076,5101.0
2020-01-29 10:00:00,235.82,236.24,235.75,235.96,7553.0,203.4939,203.8563,203.4335,203.6147,7553.0
2020-01-29 10:05:00,235.97,236.7,235.97,236.46,10591.0,203.6233,204.2532,203.6233,204.0461,10591.0
2020-01-29 10:10:00,236.41,236.5,236.24,236.48,5221.0,204.003,204.0807,203.8563,204.0634,5221.0
2020-01-29 10:15:00,236.43,236.43,235.8,235.8,3540.0,204.0203,204.0203,203.4766,203.4766,3540.0
2020-01-29 10:20:00,235.7,235.7,235.25,235.44,5420.0,203.3903,203.3903,203.002,203.166,5420.0
2020-01-29 10:25:00,235.37,235.37,234.89,235.04,4707.0,203.1056,203.1056,202.6914,202.8208,4707.0
2020-01-29 10:30:00,235.23,235.36,235.14,235.35,1926.0,202.9848,203.0969,202.9071,203.0883,1926.0
2020-01-29 10:35:00,235.28,235.32,234.86,234.86,2017.0,203.0279,203.0624,202.6655,202.6655,2017.0
2020-01-29 10:40:00,234.97,235.11,234.8,235.11,9847.0,202.7604,202.8812,202.6137,202.8812,9847.0
2020-01-29 10:45:00,235.15,235.17,235.02,235.06,2327.0,202.9157,202.933,202.8035,202.8381,2327.0
2020-01-29 10:50:00,235.04,235.17,234.96,235.17,4294.0,202.8208,202.933,202.7518,202.933,4294.0
2020-01-29 10:55:00,235.14,235.26,235.07,235.14,3830.0,202.9071,203.0106,202.8467,202.9071,3830.0
2020-01-29 11:00:00,235.1,235.1,234.41,234.44,11047.0,202.8726,202.8726,202.2772,202.303,11047.0
2020-01-29 11:05:00,234.43,234.43,233.93,233.98,7574.0,202.2944,202.2944,201.863,201.9061,7574.0
2020-01-29 11:10:00,233.95,234.38,233.95,234.01,5431.0,201.8802,202.2513,201.8802,201.932,5431.0
2020-01-29 11:15:00,233.92,234.6,233.9,234.28,8857.0,201.8543,202.4411,201.8371,202.165,8857.0
2020-01-29 11:20:00,234.32,234.56,234.27,234.51,5157.0,202.1995,202.4066,202.1564,202.3635,5157.0
2020-01-29 11:25:00,234.47,234.86,234.46,234.77,5280.0,202.3289,202.6655,202.3203,202.5878,5280.0
2020-01-29 11:30:00,234.73,234.79,234.48,234.57,8861.0,202.5533,202.6051,202.3376,202.4152,8861.0
2020-01-29 11:35:00,234.65,234.65,234.33,234.48,3829.0,202.4843,202.4843,202.2081,202.3376,3829.0
2020-01-29 11:40:00,234.49,234.6,234.3,234.32,3794.0,202.3462,202.4411,202.1822,202.1995,3794.0
2020-01-29 11:45:00,234.3,234.39,234.21,234.24,5237.0,202.1822,202.2599,202.1046,202.1305,5237.0
2020-01-29 11:50:00,234.33,234.49,234.07,234.1,9711.0,202.2081,202.3462,201.9838,202.0097,9711.0
2020-01-29 11:55:00,234.11,234.12,233.53,233.53,7425.0,202.0183,202.0269,201.5178,201.5178,7425.0
2020-01-29 12:00:00,233.55,233.98,233.37,233.9,8434.0,201.535,201.9061,201.3797,201.8371,8434.0
2020-01-29 12:05:00,233.89,234.42,233.8,234.42,5630.0,201.8284,202.2858,201.7508,202.2858,5630.0
2020-01-29 12:10:00,234.32,234.48,234.15,234.4,5680.0,202.1995,202.3376,202.0528,202.2685,5680.0
2020-01-29 12:15:00,234.4,234.52,234.33,234.46,4503.0,202.2685,202.3721,202.2081,202.3203,4503.0
2020-01-29 12:20:00,234.5,234.57,234.31,234.4,4106.0,202.3548,202.4152,202.1909,202.2685,4106.0
2020-01-29 12:25:00,234.45,234.6,234.43,234.45,3775.0,202.3117,202.4411,202.2944,202.3117,3775.0
2020-01-29 12:30:00,234.39,234.45,234.18,234.32,4858.0,202.2599,202.3117,202.0787,202.1995,4858.0
2020-01-29 12:35:00,234.21,234.25,233.7,233.84,4574.0,202.1046,202.1391,201.6645,201.7853,4574.0
2020-01-29 12:40:00,233.85,234.07,233.82,234.01,3702.0,201.7939,201.9838,201.768,201.932,3702.0
2020-01-29 12:45:00,233.99,234.22,233.99,234.0,2766.0,201.9147,202.1132,201.9147,201.9234,2766.0
2020-01-29 12:50:00,233.94,234.11,233.92,233.92,4429.0,201.8716,202.0183,201.8543,201.8543,4429.0
2020-01-29 12:55:00,233.89,234.02,233.85,233.93,6887.0,201.8284,201.9406,201.7939,201.863,6887.0
2020-01-29 13:00:00,233.96,234.0,233.87,233.97,3290.0,201.8888,201.9234,201.8112,201.8975,3290.0
2020-01-29 13:05:00,233.96,233.96,233.36,233.45,11797.0,201.8888,201.8888,201.3711,201.4488,11797.0
2020-01-29 13:10:00,233.53,233.61,233.31,233.5,2633.0,201.5178,201.5868,201.3279,201.4919,2633.0
2020-01-29 13:15:00,233.51,233.99,233.49,233.99,5304.0,201.5005,201.9147,201.4833,201.9147,5304.0
2020-01-29 13:20:00,234.04,234.33,233.97,234.3,6112.0,201.9579,202.2081,201.8975,202.1822,6112.0
2020-01-29 13:25:00,234.3,234.73,234.19,234.57,57205.0,202.1822,202.5533,202.0873,202.4152,57205.0
2020-01-29 13:30:00,234.7,234.71,234.35,234.71,24466.0,202.5274,202.536,202.2254,202.536,24466.0
2020-01-29 13:35:00,234.85,234.96,234.56,234.71,8543.0,202.6568,202.7518,202.4066,202.536,8543.0
2020-01-29 13:40:00,234.65,234.76,234.52,234.75,2240.0,202.4843,202.5792,202.3721,202.5706,2240.0
2020-01-29 13:45:00,234.75,235.06,234.75,234.93,3650.0,202.5706,202.8381,202.5706,202.7259,3650.0
2020-01-29 13:50:00,235.06,235.22,234.98,235.05,4272.0,202.8381,202.9761,202.769,202.8294,4272.0
2020-01-29 13:55:00,235.0,235.06,234.46,234.46,4541.0,202.7863,202.8381,202.3203,202.3203,4541.0
2020-01-29 14:00:00,234.38,235.03,234.38,235.03,3248.0,202.2513,202.8122,202.2513,202.8122,3248.0
2020-01-29 14:05:00,235.03,235.07,234.77,234.78,5352.0,202.8122,202.8467,202.5878,202.5964,5352.0
2020-01-29 14:10:00,234.71,234.8,234.28,234.28,11776.0,202.536,202.6137,202.165,202.165,11776.0
2020-01-29 14:15:00,234.3,234.47,234.3,234.42,2037.0,202.1822,202.3289,202.1822,202.2858,2037.0
2020-01-29 14:20:00,234.48,234.49,234.35,234.35,6381.0,202.3376,202.3462,202.2254,202.2254,6381.0
2020-01-29 14:25:00,234.41,234.78,234.36,234.64,6902.0,202.2772,202.5964,202.234,202.4756,6902.0
2020-01-29 14:30:00,234.67,234.9,234.63,234.64,7762.0,202.5015,202.7,202.467,202.4756,7762.0
2020-01-29 14:35:00,234.64,234.72,234.52,234.61,4696.0,202.4756,202.5447,202.3721,202.4497,4696.0
2020-01-29 14:40:00,234.61,234.61,234.42,234.5,10608.0,202.4497,202.4497,202.2858,202.3548,10608.0
2020-01-29 14:45:00,234.41,234.45,234.23,234.23,5928.0,202.2772,202.3117,202.1218,202.1218,5928.0
2020-01-29 14:50:00,234.26,234.26,234.0,234.18,8257.0,202.1477,202.1477,201.9234,202.0787,8257.0
2020-01-29 14:55:00,234.15,234.15,233.72,233.83,14288.0,202.0528,202.0528,201.6817,201.7767,14288.0
2020-01-29 15:00:00,233.88,234.04,233.6,233.74,10352.0,201.8198,201.9579,201.5782,201.699,10352.0
2020-01-29 15:05:00,233.79,233.8,233.47,233.62,15381.0,201.7421,201.7508,201.466,201.5955,15381.0
2020-01-29 15:10:00,233.61,233.84,233.5,233.5,12199.0,201.5868,201.7853,201.4919,201.4919,12199.0
2020-01-29 15:15:00,233.46,233.65,233.31,233.43,15396.0,201.4574,201.6213,201.3279,201.4315,15396.0
2020-01-29 15:20:00,233.4,233.44,233.02,233.1,15250.0,201.4056,201.4401,201.0777,201.1467,15250.0
2020-01-29 15:25:00,233.12,233.26,233.06,233.17,6475.0,201.164,201.2848,201.1122,201.2071,6475.0
2020-01-29 15:30:00,233.16,233.24,233.03,233.07,13508.0,201.1985,201.2675,201.0863,201.1208,13508.0
2020-01-29 15:35:00,233.02,233.13,232.86,232.97,17492.0,201.0777,201.1726,200.9396,201.0346,17492.0
2020-01-29 15:40:00,232.97,233.17,232.9,233.07,60171.0,201.0346,201.2071,200.9742,201.1208,60171.0
2020-01-29 15:45:00,233.1,233.57,233.09,233.43,25827.0,201.1467,201.5523,201.1381,201.4315,25827.0
2020-01-29 15:50:00,233.41,233.59,233.19,233.29,18801.0,201.4142,201.5696,201.2244,201.3107,18801.0
2020-01-29 15:55:00,233.3,233.51,233.24,233.44,63121.0,201.3193,201.5005,201.2675,201.4401,63121.0
2020-01-30 09:30:00,232.42,233.01,231.31,232.09,43608.0,200.5599,201.0691,199.6021,200.2752,43608.0
2020-01-30 09:35:00,232.27,232.81,231.93,232.81,10271.0,200.4305,200.8965,200.1371,200.8965,10271.0
2020-01-30 09:40:00,232.91,233.05,232.63,232.74,4893.0,200.9828,201.1036,200.7412,200.8361,4893.0
2020-01-30 09:45:00,232.75,233.19,232.65,232.8,3474.0,200.8447,201.2244,200.7584,200.8879,3474.0
2020-01-30 09:50:00,232.74,233.44,232.74,233.14,3773.0,200.8361,201.4401,200.8361,201.1813,3773.0
2020-01-30 09:55:00,233.14,233.69,233.14,233.16,4045.0,201.1813,201.6559,201.1813,201.1985,4045.0
2020-01-30 10:00:00,233.01,233.66,233.0,233.58,8200.0,201.0691,201.63,201.0604,201.5609,8200.0
2020-01-30 10:05:00,233.66,233.94,233.42,233.6,9267.0,201.63,201.8716,201.4229,201.5782,9267.0
2020-01-30 10:10:00,233.56,233.57,233.08,233.24,7533.0,201.5437,201.5523,201.1295,201.2675,7533.0
2020-01-30 10:15:00,233.33,233.53,233.18,233.47,4901.0,201.3452,201.5178,201.2158,201.466,4901.0
2020-01-30 10:20:00,233.56,233.72,233.28,233.38,4178.0,201.5437,201.6817,201.3021,201.3884,4178.0
2020-01-30 10:25:00,233.43,233.87,233.39,233.87,2722.0,201.4315,201.8112,201.397,201.8112,2722.0
2020-01-30 10:30:00,233.87,233.99,233.77,233.89,7074.0,201.8112,201.9147,201.7249,201.8284,7074.0
2020-01-30 10:35:00,233.9,234.0,233.59,233.74,7707.0,201.8371,201.9234,201.5696,201.699,7707.0
2020-01-30 10:40:00,233.85,233.89,233.65,233.69,5776.0,201.7939,201.8284,201.6213,201.6559,5776.0
2020-01-30 10:45:00,233.69,233.77,233.44,233.76,6407.0,201.6559,201.7249,201.4401,201.7163,6407.0
2020-01-30 10:50:00,233.83,234.09,233.79,234.01,3445.0,201.7767,202.001,201.7421,201.932,3445.0
2020-01-30 10:55:00,234.03,234.03,233.66,233.69,5773.0,201.9493,201.9493,201.63,201.6559,5773.0
2020-01-30 11:00:00,233.69,233.74,233.53,233.74,5696.0,201.6559,201.699,201.5178,201.699,5696.0
2020-01-30 11:05:00,233.78,233.97,233.76,233.87,2621.0,201.7335,201.8975,201.7163,201.8112,2621.0
2020-01-30 11:10:00,233.81,234.24,233.81,234.24,2846.0,201.7594,202.1305,201.7594,202.1305,2846.0
2020-01-30 11:15:00,234.22,234.29,234.05,234.28,4425.0,202.1132,202.1736,201.9665,202.165,4425.0
2020-01-30 11:20:00,234.26,234.59,234.24,234.52,6376.0,202.1477,202.4325,202.1305,202.3721,6376.0
2020-01-30 11:25:00,234.48,234.96,234.48,234.58,16125.0,202.3376,202.7518,202.3376,202.4239,16125.0
2020-01-30 11:30:00,234.47,234.76,234.41,234.76,3443.0,202.3289,202.5792,202.2772,202.5792,3443.0
2020-01-30 11:35:00,234.8,235.13,234.75,235.05,4120.0,202.6137,202.8985,202.5706,202.8294,4120.0
2020-01-30 11:40:00,235.08,235.26,235.08,235.22,6670.0,202.8553,203.0106,202.8553,202.9761,6670.0
2020-01-30 11:45:00,235.21,235.21,234.96,234.96,4434.0,202.9675,202.9675,202.7518,202.7518,4434.0
2020-01-30 11:50:00,234.97,235.04,234.67,234.71,3739.0,202.7604,202.8208,202.5015,202.536,3739.0
2020-01-30 11:55:00,234.67,234.8,234.45,234.46,3810.0,202.5015,202.6137,202.3117,202.3203,3810.0
2020-01-30 12:00:00,234.47,234.84,234.43,234.84,7192.0,202.3289,202.6482,202.2944,202.6482,7192.0
2020-01-30 12:05:00,234.84,235.11,234.83,235.04,1983.0,202.6482,202.8812,202.6396,202.8208,1983.0
2020-01-30 12:10:00,234.96,234.96,234.69,234.78,3310.0,202.7518,202.7518,202.5188,202.5964,3310.0
2020-01-30 12:15:00,234.78,234.79,234.66,234.66,3127.0,202.5964,202.6051,202.4929,202.4929,3127.0
2020-01-30 12:20:00,234.71,234.92,234.68,234.8,4548.0,202.536,202.7172,202.5101,202.6137,4548.0
2020-01-30 12:25:00,234.8,234.81,234.59,234.59,3541.0,202.6137,202.6223,202.4325,202.4325,3541.0
2020-01-30 12:30:00,234.63,234.67,234.53,234.59,6481.0,202.467,202.5015,202.3807,202.4325,6481.0
2020-01-30 12:35:00,234.63,234.74,234.44,234.44,5093.0,202.467,202.5619,202.303,202.303,5093.0
2020-01-30 12:40:00,234.41,234.47,234.3,234.38,1420.0,202.2772,202.3289,202.1822,202.2513,1420.0
2020-01-30 12:45:00,234.39,234.4,234.26,234.36,2475.0,202.2599,202.2685,202.1477,202.234,2475.0
2020-01-30 12:50:00,234.38,234.46,234.28,234.28,3050.0,202.2513,202.3203,202.165,202.165,3050.0
2020-01-30 12:55:00,234.24,234.5,234.17,234.48,3014.0,202.1305,202.3548,202.0701,202.3376,3014.0
2020-01-30 13:00:00,234.53,234.55,234.4,234.42,2848.0,202.3807,202.398,202.2685,202.2858,2848.0
2020-01-30 13:05:00,234.36,234.45,234.3,234.4,3968.0,202.234,202.3117,202.1822,202.2685,3968.0
2020-01-30 13:10:00,234.38,234.49,234.25,234.42,4774.0,202.2513,202.3462,202.1391,202.2858,4774.0
2020-01-30 13:15:00,234.34,234.4,234.22,234.27,4228.0,202.2168,202.2685,202.1132,202.1564,4228.0
2020-01-30 13:20:00,234.27,234.43,234.27,234.33,2444.0,202.1564,202.2944,202.1564,202.2081,2444.0
2020-01-30 13:25:00,234.39,234.52,234.36,234.5,4470.0,202.2599,202.3721,202.234,202.3548,4470.0
2020-01-30 13:30:00,234.48,234.53,234.4,234.45,2400.0,202.3376,202.3807,202.2685,202.3117,2400.0
2020-01-30 13:35:00,234.44,234.44,234.23,234.23,1400.0,202.303,202.303,202.1218,202.1218,1400.0
2020-01-30 13:40:00,234.26,234.34,234.14,234.31,4538.0,202.1477,202.2168,202.0442,202.1909,4538.0
2020-01-30 13:45:00,234.18,234.24,233.94,233.96,4282.0,202.0787,202.1305,201.8716,201.8888,4282.0
2020-01-30 13:50:00,233.98,234.07,233.98,234.03,2672.0,201.9061,201.9838,201.9061,201.9493,2672.0
2020-01-30 13:55:00,234.08,234.08,233.99,234.01,3177.0,201.9924,201.9924,201.9147,201.932,3177.0
2020-01-30 14:00:00,234.03,234.12,233.97,234.1,3000.0,201.9493,202.0269,201.8975,202.0097,3000.0
2020-01-30 14:05:00,234.09,234.21,234.04,234.1,12829.0,202.001,202.1046,201.9579,202.0097,12829.0
2020-01-30 14:10:00,234.1,234.32,234.07,234.26,4803.0,202.0097,202.1995,201.9838,202.1477,4803.0
2020-01-30 14:15:00,234.25,234.31,234.12,234.27,6550.0,202.1391,202.1909,202.0269,202.1564,6550.0
2020-01-30 14:20:00,234.2,234.3,234.15,234.26,4243.0,202.0959,202.1822,202.0528,202.1477,4243.0
2020-01-30 14:25:00,234.22,234.28,234.19,234.25,6556.0,202.1132,202.165,202.0873,202.1391,6556.0
2020-01-30 14:30:00,234.25,234.33,234.18,234.33,2963.0,202.1391,202.2081,202.0787,202.2081,2963.0
2020-01-30 14:35:00,234.31,234.31,234.19,234.31,2786.0,202.1909,202.1909,202.0873,202.1909,2786.0
2020-01-30 14:40:00,234.32,234.6,234.14,234.18,11661.0,202.1995,202.4411,202.0442,202.0787,11661.0
2020-01-30 14:45:00,234.2,234.34,234.05,234.31,6854.0,202.0959,202.2168,201.9665,202.1909,6854.0
2020-01-30 14:50:00,234.31,234.47,234.17,234.26,3730.0,202.1909,202.3289,202.0701,202.1477,3730.0
2020-01-30 14:55:00,234.27,234.61,234.27,234.42,5665.0,202.1564,202.4497,202.1564,202.2858,5665.0
2020-01-30 15:00:00,234.5,234.79,234.34,234.73,9535.0,202.3548,202.6051,202.2168,202.5533,9535.0
2020-01-30 15:05:00,234.71,234.71,234.3,234.39,5906.0,202.536,202.536,202.1822,202.2599,5906.0
2020-01-30 15:10:00,234.4,234.48,234.23,234.26,7966.0,202.2685,202.3376,202.1218,202.1477,7966.0
2020-01-30 15:15:00,234.28,234.56,234.13,234.51,8290.0,202.165,202.4066,202.0355,202.3635,8290.0
2020-01-30 15:20:00,234.47,234.48,234.28,234.31,6439.0,202.3289,202.3376,202.165,202.1909,6439.0
2020-01-30 15:25:00,234.33,234.38,234.17,234.17,7726.0,202.2081,202.2513,202.0701,202.0701,7726.0
2020-01-30 15:30:00,234.15,234.51,234.04,234.51,16810.0,202.0528,202.3635,201.9579,202.3635,16810.0
2020-01-30 15:35:00,234.54,234.54,234.15,234.33,9634.0,202.3893,202.3893,202.0528,202.2081,9634.0
2020-01-30 15:40:00,234.37,234.76,234.36,234.57,12824.0,202.2426,202.5792,202.234,202.4152,12824.0
2020-01-30 15:45:00,234.61,234.81,234.42,234.72,17108.0,202.4497,202.6223,202.2858,202.5447,17108.0
2020-01-30 15:50:00,234.65,234.85,234.63,234.69,30734.0,202.4843,202.6568,202.467,202.5188,30734.0
2020-01-30 15:55:00,234.66,235.22,234.44,235.1,99986.0,202.4929,202.9761,202.303,202.8726,99986.0
2020-01-31 09:30:00,234.36,234.77,234.21,234.59,26735.0,202.234,202.5878,202.1046,202.4325,26735.0
2020-01-31 09:35:00,234.51,234.94,233.92,234.12,12414.0,202.3635,202.7345,201.8543,202.0269,12414.0
2020-01-31 09:40:00,234.17,234.42,233.92,233.92,9300.0,202.0701,202.2858,201.8543,201.8543,9300.0
2020-01-31 09:45:00,233.78,234.05,233.56,234.05,11659.0,201.7335,201.9665,201.5437,201.9665,11659.0
2020-01-31 09:50:00,234.09,234.35,233.97,234.26,14548.0,202.001,202.2254,201.8975,202.1477,14548.0
2020-01-31 09:55:00,234.3,234.3,233.89,234.09,14531.0,202.1822,202.1822,201.8284,202.001,14531.0
2020-01-31 10:00:00,234.05,234.1,233.81,233.83,9003.0,201.9665,202.0097,201.7594,201.7767,9003.0
2020-01-31 10:05:00,233.89,234.06,233.8,233.9,7290.0,201.8284,201.9751,201.7508,201.8371,7290.0
2020-01-31 10:10:00,234.01,234.11,233.89,234.06,14589.0,201.932,202.0183,201.8284,201.9751,14589.0
2020-01-31 10:15:00,234.12,234.15,233.88,233.94,21953.0,202.0269,202.0528,201.8198,201.8716,21953.0
2020-01-31 10:20:00,233.89,234.05,233.86,233.98,5417.0,201.8284,201.9665,201.8026,201.9061,5417.0
2020-01-31 10:25:00,233.96,234.13,233.83,234.03,9637.0,201.8888,202.0355,201.7767,201.9493,9637.0
2020-01-31 10:30:00,233.99,234.39,233.99,234.26,9933.0,201.9147,202.2599,201.9147,202.1477,9933.0
2020-01-31 10:35:00,234.21,234.29,233.98,234.11,8302.0,202.1046,202.1736,201.9061,202.0183,8302.0
2020-01-31 10:40:00,234.06,234.17,233.88,233.95,5279.0,201.9751,202.0701,201.8198,201.8802,5279.0
2020-01-31 10:45:00,233.94,233.97,233.66,233.67,5359.0,201.8716,201.8975,201.63,201.6386,5359.0
2020-01-31 10:50:00,233.65,233.65,233.33,233.42,8467.0,201.6213,201.6213,201.3452,201.4229,8467.0
2020-01-31 10:55:00,233.39,233.53,233.1,233.14,5497.0,201.397,201.5178,201.1467,201.1813,5497.0
2020-01-31 11:00:00,233.08,233.08,232.36,232.39,16490.0,201.1295,201.1295,200.5082,200.5341,16490.0
2020-01-31 11:05:00,232.38,232.44,232.16,232.29,4973.0,200.5254,200.5772,200.3356,200.4478,4973.0
2020-01-31 11:10:00,232.31,232.58,232.26,232.26,12397.0,200.465,200.698,200.4219,200.4219,12397.0
2020-01-31 11:15:00,232.37,232.86,232.2,232.84,7161.0,200.5168,200.9396,200.3701,200.9224,7161.0
2020-01-31 11:20:00,232.77,232.77,232.5,232.51,7152.0,200.862,200.862,200.629,200.6376,7152.0
2020-01-31 11:25:00,232.41,232.45,232.0,232.0,5870.0,200.5513,200.5858,200.1975,200.1975,5870.0
2020-01-31 11:30:00,231.92,232.59,231.9,232.3,13969.0,200.1285,200.7066,200.1112,200.4564,13969.0
2020-01-31 11:35:00,232.32,232.45,231.93,232.01,4962.0,200.4737,200.5858,200.1371,200.2062,4962.0
2020-01-31 11:40:00,232.05,232.29,231.95,232.22,23048.0,200.2407,200.4478,200.1544,200.3874,23048.0
2020-01-31 11:45:00,232.26,232.75,232.26,232.56,13190.0,200.4219,200.8447,200.4219,200.6808,13190.0
2020-01-31 11:50:00,232.49,232.57,232.31,232.34,4634.0,200.6204,200.6894,200.465,200.4909,4634.0
2020-01-31 11:55:00,232.37,232.45,232.14,232.19,5908.0,200.5168,200.5858,200.3183,200.3615,5908.0
2020-01-31 12:00:00,232.19,232.28,232.07,232.28,4102.0,200.3615,200.4391,200.2579,200.4391,4102.0
2020-01-31 12:05:00,232.2,232.26,232.15,232.25,7150.0,200.3701,200.4219,200.327,200.4133,7150.0
2020-01-31 12:10:00,232.25,232.25,231.94,231.94,2637.0,200.4133,200.4133,200.1457,200.1457,2637.0
2020-01-31 12:15:00,232.02,232.09,231.85,231.86,40583.0,200.2148,200.2752,200.0681,200.0767,40583.0
2020-01-31 12:20:00,231.89,232.01,231.78,231.88,14155.0,200.1026,200.2062,200.0077,200.094,14155.0
2020-01-31 12:25:00,231.83,231.87,231.73,231.74,3656.0,200.0508,200.0853,199.9645,199.9732,3656.0
2020-01-31 12:30:00,231.7,231.71,231.41,231.52,6978.0,199.9386,199.9473,199.6884,199.7833,6978.0
2020-01-31 12:35:00,231.44,231.44,230.85,231.04,8016.0,199.7143,199.7143,199.2052,199.3691,8016.0
2020-01-31 12:40:00,231.12,231.49,231.03,231.32,7636.0,199.4382,199.7574,199.3605,199.6107,7636.0
2020-01-31 12:45:00,231.47,231.53,231.34,231.41,3322.0,199.7402,199.7919,199.628,199.6884,3322.0
2020-01-31 12:50:00,231.41,231.65,231.32,231.57,5929.0,199.6884,199.8955,199.6107,199.8265,5929.0
2020-01-31 12:55:00,231.68,231.97,231.59,231.87,3262.0,199.9214,200.1716,199.8437,200.0853,3262.0
2020-01-31 13:00:00,231.8,231.83,231.61,231.62,6122.0,200.0249,200.0508,199.861,199.8696,6122.0
2020-01-31 13:05:00,231.57,231.63,231.39,231.44,10504.0,199.8265,199.8782,199.6711,199.7143,10504.0
2020-01-31 13:10:00,231.38,231.55,231.31,231.51,11973.0,199.6625,199.8092,199.6021,199.7747,11973.0
2020-01-31 13:15:00,231.59,231.66,231.42,231.52,9080.0,199.8437,199.9041,199.697,199.7833,9080.0
2020-01-31 13:20:00,231.65,231.66,231.57,231.58,2542.0,199.8955,199.9041,199.8265,199.8351,2542.0
2020-01-31 13:25:00,231.54,231.68,231.26,231.32,6218.0,199.8006,199.9214,199.559,199.6107,6218.0
2020-01-31 13:30:00,231.36,231.51,231.28,231.5,5776.0,199.6453,199.7747,199.5762,199.7661,5776.0
2020-01-31 13:35:00,231.51,231.56,231.41,231.5,5337.0,199.7747,199.8178,199.6884,199.7661,5337.0
2020-01-31 13:40:00,231.58,231.63,231.35,231.44,15707.0,199.8351,199.8782,199.6366,199.7143,15707.0
2020-01-31 13:45:00,231.37,231.61,231.37,231.54,14178.0,199.6539,199.861,199.6539,199.8006,14178.0
2020-01-31 13:50:00,231.5,231.71,231.42,231.68,4485.0,199.7661,199.9473,199.697,199.9214,4485.0
2020-01-31 13:55:00,231.7,231.93,231.64,231.88,7985.0,199.9386,200.1371,199.8869,200.094,7985.0
2020-01-31 14:00:00,231.9,232.36,231.88,232.29,3559.0,200.1112,200.5082,200.094,200.4478,3559.0
2020-01-31 14:05:00,232.27,232.27,231.93,231.99,9712.0,200.4305,200.4305,200.1371,200.1889,9712.0
2020-01-31 14:10:00,231.99,232.11,231.93,231.96,5221.0,200.1889,200.2924,200.1371,200.163,5221.0
2020-01-31 14:15:00,231.96,232.06,231.9,232.04,7581.0,200.163,200.2493,200.1112,200.232,7581.0
2020-01-31 14:20:00,232.05,232.05,231.57,231.62,6731.0,200.2407,200.2407,199.8265,199.8696,6731.0
2020-01-31 14:25:00,231.62,231.67,231.48,231.66,5955.0,199.8696,199.9128,199.7488,199.9041,5955.0
2020-01-31 14:30:00,231.54,232.02,231.54,231.83,5032.0,199.8006,200.2148,199.8006,200.0508,5032.0
2020-01-31 14:35:00,231.93,231.99,231.7,231.7,4334.0,200.1371,200.1889,199.9386,199.9386,4334.0
2020-01-31 14:40:00,231.73,231.79,231.59,231.68,4340.0,199.9645,200.0163,199.8437,199.9214,4340.0
2020-01-31 14:45:00,231.67,231.79,231.57,231.66,8632.0,199.9128,200.0163,199.8265,199.9041,8632.0
2020-01-31 14:50:00,231.64,231.64,231.41,231.43,8714.0,199.8869,199.8869,199.6884,199.7057,8714.0
2020-01-31 14:55:00,231.51,231.84,231.51,231.64,7369.0,199.7747,200.0595,199.7747,199.8869,7369.0
2020-01-31 15:00:00,231.77,231.88,231.55,231.64,4370.0,199.9991,200.094,199.8092,199.8869,4370.0
2020-01-31 15:05:00,231.63,231.65,231.36,231.39,8817.0,199.8782,199.8955,199.6453,199.6711,8817.0
2020-01-31 15:10:00,231.4,231.4,231.21,231.25,7007.0,199.6798,199.6798,199.5158,199.5503,7007.0
2020-01-31 15:15:00,231.24,231.63,231.16,231.58,13600.0,199.5417,199.8782,199.4727,199.8351,13600.0
2020-01-31 15:20:00,231.57,231.69,231.41,231.64,7274.0,199.8265,199.93,199.6884,199.8869,7274.0
2020-01-31 15:25:00,231.59,231.7,231.43,231.59,10346.0,199.8437,199.9386,199.7057,199.8437,10346.0
2020-01-31 15:30:00,231.55,231.69,231.44,231.64,9209.0,199.8092,199.93,199.7143,199.8869,9209.0
2020-01-31 15:35:00,231.63,231.66,231.38,231.58,14706.0,199.8782,199.9041,199.6625,199.8351,14706.0
2020-01-31 15:40:00,231.58,231.94,231.31,231.94,18418.0,199.8351,200.1457,199.6021,200.1457,18418.0
2020-01-31 15:45:00,231.91,232.15,231.68,231.93,15830.0,200.1199,200.327,199.9214,200.1371,15830.0
2020-01-31 15:50:00,231.79,232.27,231.69,232.22,26617.0,200.0163,200.4305,199.93,200.3874,26617.0
2020-01-31 15:55:00,232.14,232.46,231.68,231.7,112820.0,200.3183,200.5945,199.9214,199.9386,112820.0
2020-02-03 09:30:00,232.98,233.51,232.11,233.06,26233.0,201.0432,201.5005,200.2924,201.1122,26233.0
2020-02-03 09:35:00,232.84,233.0,232.49,232.89,17659.0,200.9224,201.0604,200.6204,200.9655,17659.0
2020-02-03 09:40:00,233.01,233.12,232.61,232.95,10249.0,201.0691,201.164,200.7239,201.0173,10249.0
2020-02-03 09:45:00,232.83,233.45,232.77,233.06,7836.0,200.9137,201.4488,200.862,201.1122,7836.0
2020-02-03 09:50:00,232.96,233.35,232.92,233.33,7231.0,201.0259,201.3625,200.9914,201.3452,7231.0
2020-02-03 09:55:00,233.26,233.35,232.86,233.26,10854.0,201.2848,201.3625,200.9396,201.2848,10854.0
2020-02-03 10:00:00,233.38,233.38,232.75,233.02,12096.0,201.3884,201.3884,200.8447,201.0777,12096.0
2020-02-03 10:05:00,233.11,233.65,233.08,233.65,6723.0,201.1554,201.6213,201.1295,201.6213,6723.0
2020-02-03 10:10:00,233.65,233.84,233.43,233.84,11548.0,201.6213,201.7853,201.4315,201.7853,11548.0
2020-02-03 10:15:00,233.75,234.58,233.69,234.35,7030.0,201.7076,202.4239,201.6559,202.2254,7030.0
2020-02-03 10:20:00,234.57,235.03,234.46,234.91,9251.0,202.4152,202.8122,202.3203,202.7086,9251.0
2020-02-03 10:25:00,234.89,234.89,234.41,234.58,6862.0,202.6914,202.6914,202.2772,202.4239,6862.0
2020-02-03 10:30:00,234.5,234.7,234.29,234.37,7819.0,202.3548,202.5274,202.1736,202.2426,7819.0
2020-02-03 10:35:00,234.4,234.44,233.83,233.95,8081.0,202.2685,202.303,201.7767,201.8802,8081.0
2020-02-03 10:40:00,234.01,234.12,233.78,234.01,12756.0,201.932,202.0269,201.7335,201.932,12756.0
2020-02-03 10:45:00,234.02,234.12,233.67,233.67,8596.0,201.9406,202.0269,201.6386,201.6386,8596.0
2020-02-03 10:50:00,233.79,233.91,233.68,233.82,4882.0,201.7421,201.8457,201.6472,201.768,4882.0
2020-02-03 10:55:00,233.8,233.8,233.43,233.45,15088.0,201.7508,201.7508,201.4315,201.4488,15088.0
2020-02-03 11:00:00,233.45,233.64,233.35,233.38,1605.0,201.4488,201.6127,201.3625,201.3884,1605.0
2020-02-03 11:05:00,233.4,233.47,233.24,233.34,10604.0,201.4056,201.466,201.2675,201.3538,10604.0
2020-02-03 11:10:00,233.29,233.42,233.25,233.38,7737.0,201.3107,201.4229,201.2762,201.3884,7737.0
2020-02-03 11:15:00,233.29,233.55,233.25,233.51,12952.0,201.3107,201.535,201.2762,201.5005,12952.0
2020-02-03 11:20:00,233.59,233.61,233.43,233.46,1456.0,201.5696,201.5868,201.4315,201.4574,1456.0
2020-02-03 11:25:00,233.47,233.49,233.31,233.37,8047.0,201.466,201.4833,201.3279,201.3797,8047.0
2020-02-03 11:30:00,233.44,233.46,233.24,233.4,8280.0,201.4401,201.4574,201.2675,201.4056,8280.0
2020-02-03 11:35:00,233.46,233.59,233.3,233.59,10310.0,201.4574,201.5696,201.3193,201.5696,10310.0
2020-02-03 11:40:00,233.55,233.55,233.15,233.26,5100.0,201.535,201.535,201.1899,201.2848,5100.0
2020-02-03 11:45:00,233.2,233.28,232.94,232.94,5360.0,201.233,201.3021,201.0087,201.0087,5360.0
2020-02-03 11:50:00,232.94,233.3,232.86,233.3,11562.0,201.0087,201.3193,200.9396,201.3193,11562.0
2020-02-03 11:55:00,233.28,233.34,233.03,233.11,2702.0,201.3021,201.3538,201.0863,201.1554,2702.0
2020-02-03 12:00:00,233.06,233.23,232.95,233.23,10634.0,201.1122,201.2589,201.0173,201.2589,10634.0
2020-02-03 12:05:00,233.27,233.51,233.27,233.41,1944.0,201.2934,201.5005,201.2934,201.4142,1944.0
2020-02-03 12:10:00,233.41,233.41,233.25,233.29,7564.0,201.4142,201.4142,201.2762,201.3107,7564.0
2020-02-03 12:15:00,233.31,233.45,233.25,233.45,2874.0,201.3279,201.4488,201.2762,201.4488,2874.0
2020-02-03 12:20:00,233.45,233.45,233.31,233.4,1734.0,201.4488,201.4488,201.3279,201.4056,1734.0
2020-02-03 12:25:00,233.4,233.48,233.4,233.43,2318.0,201.4056,201.4746,201.4056,201.4315,2318.0
2020-02-03 12:30:00,233.42,233.54,233.36,233.5,3708.0,201.4229,201.5264,201.3711,201.4919,3708.0
2020-02-03 12:35:00,233.46,233.46,233.3,233.43,2915.0,201.4574,201.4574,201.3193,201.4315,2915.0
2020-02-03 12:40:00,233.44,233.69,233.44,233.59,3879.0,201.4401,201.6559,201.4401,201.5696,3879.0
2020-02-03 12:45:00,233.67,233.87,233.67,233.79,2414.0,201.6386,201.8112,201.6386,201.7421,2414.0
2020-02-03 12:50:00,233.7,233.84,233.66,233.84,5631.0,201.6645,201.7853,201.63,201.7853,5631.0
2020-02-03 12:55:00,233.84,233.96,233.8,233.95,9296.0,201.7853,201.8888,201.7508,201.8802,9296.0
2020-02-03 13:00:00,233.96,233.97,233.89,233.9,3600.0,201.8888,201.8975,201.8284,201.8371,3600.0
2020-02-03 13:05:00,233.93,233.99,233.83,233.99,2000.0,201.863,201.9147,201.7767,201.9147,2000.0
2020-02-03 13:10:00,234.03,234.14,233.86,233.96,4167.0,201.9493,202.0442,201.8026,201.8888,4167.0
2020-02-03 13:15:00,233.99,234.12,233.98,234.0,3603.0,201.9147,202.0269,201.9061,201.9234,3603.0
2020-02-03 13:20:00,234.02,234.12,233.99,234.03,1597.0,201.9406,202.0269,201.9147,201.9493,1597.0
2020-02-03 13:25:00,233.94,233.99,233.76,233.78,5091.0,201.8716,201.9147,201.7163,201.7335,5091.0
2020-02-03 13:30:00,233.78,233.91,233.69,233.87,4243.0,201.7335,201.8457,201.6559,201.8112,4243.0
2020-02-03 13:35:00,233.97,233.99,233.88,233.92,2622.0,201.8975,201.9147,201.8198,201.8543,2622.0
2020-02-03 13:40:00,233.92,234.09,233.86,234.09,4840.0,201.8543,202.001,201.8026,202.001,4840.0
2020-02-03 13:45:00,234.07,234.28,234.04,234.28,3144.0,201.9838,202.165,201.9579,202.165,3144.0
2020-02-03 13:50:00,234.23,234.24,233.85,234.03,13278.0,202.1218,202.1305,201.7939,201.9493,13278.0
2020-02-03 13:55:00,234.09,234.23,233.97,234.08,7563.0,202.001,202.1218,201.8975,201.9924,7563.0
2020-02-03 14:00:00,234.03,234.05,233.9,233.99,6312.0,201.9493,201.9665,201.8371,201.9147,6312.0
2020-02-03 14:05:00,233.97,234.14,233.91,234.14,4439.0,201.8975,202.0442,201.8457,202.0442,4439.0
2020-02-03 14:10:00,234.05,234.08,233.95,233.98,4619.0,201.9665,201.9924,201.8802,201.9061,4619.0
2020-02-03 14:15:00,233.98,234.19,233.98,234.06,5777.0,201.9061,202.0873,201.9061,201.9751,5777.0
2020-02-03 14:20:00,234.13,234.16,233.99,233.99,5016.0,202.0355,202.0614,201.9147,201.9147,5016.0
2020-02-03 14:25:00,234.03,234.03,233.93,233.93,2434.0,201.9493,201.9493,201.863,201.863,2434.0
2020-02-03 14:30:00,233.92,234.11,233.85,233.85,7706.0,201.8543,202.0183,201.7939,201.7939,7706.0
2020-02-03 14:35:00,233.85,234.01,233.77,234.01,7674.0,201.7939,201.932,201.7249,201.932,7674.0
2020-02-03 14:40:00,234.0,234.12,233.9,234.12,6116.0,201.9234,202.0269,201.8371,202.0269,6116.0
2020-02-03 14:45:00,234.1,234.1,233.99,234.07,1845.0,202.0097,202.0097,201.9147,201.9838,1845.0
2020-02-03 14:50:00,234.12,234.14,233.98,234.05,4652.0,202.0269,202.0442,201.9061,201.9665,4652.0
2020-02-03 14:55:00,234.05,234.28,234.02,234.28,7393.0,201.9665,202.165,201.9406,202.165,7393.0
2020-02-03 15:00:00,234.21,234.22,234.06,234.19,3667.0,202.1046,202.1132,201.9751,202.0873,3667.0
2020-02-03 15:05:00,234.18,234.43,234.14,234.35,4292.0,202.0787,202.2944,202.0442,202.2254,4292.0
2020-02-03 15:10:00,234.42,234.44,234.34,234.4,6389.0,202.2858,202.303,202.2168,202.2685,6389.0
2020-02-03 15:15:00,234.39,234.46,234.31,234.46,19240.0,202.2599,202.3203,202.1909,202.3203,19240.0
2020-02-03 15:20:00,234.44,234.73,234.4,234.62,8738.0,202.303,202.5533,202.2685,202.4584,8738.0
2020-02-03 15:25:00,234.59,234.72,234.57,234.67,6325.0,202.4325,202.5447,202.4152,202.5015,6325.0
2020-02-03 15:30:00,234.66,235.04,234.63,234.95,11893.0,202.4929,202.8208,202.467,202.7431,11893.0
2020-02-03 15:35:00,234.96,234.96,234.54,234.55,11490.0,202.7518,202.7518,202.3893,202.398,11490.0
2020-02-03 15:40:00,234.53,234.53,234.27,234.27,9054.0,202.3807,202.3807,202.1564,202.1564,9054.0
2020-02-03 15:45:00,234.23,234.24,234.0,234.0,17543.0,202.1218,202.1305,201.9234,201.9234,17543.0
2020-02-03 15:50:00,233.96,233.96,233.62,233.64,44941.0,201.8888,201.8888,201.5955,201.6127,44941.0
2020-02-03 15:55:00,233.67,234.19,233.46,234.04,109851.0,201.6386,202.0873,201.4574,201.9579,109851.0
2020-02-04 09:30:00,234.42,234.57,233.01,233.97,27634.0,202.2858,202.4152,201.0691,201.8975,27634.0
2020-02-04 09:35:00,233.61,234.09,233.61,234.09,3823.0,201.5868,202.001,201.5868,202.001,3823.0
2020-02-04 09:40:00,233.86,234.65,233.86,234.55,8290.0,201.8026,202.4843,201.8026,202.398,8290.0
2020-02-04 09:45:00,234.55,235.25,234.36,235.25,7666.0,202.398,203.002,202.234,203.002,7666.0
2020-02-04 09:50:00,235.2,235.96,235.1,235.74,25484.0,202.9589,203.6147,202.8726,203.4248,25484.0
2020-02-04 09:55:00,235.96,236.88,235.96,236.7,16931.0,203.6147,204.4086,203.6147,204.2532,16931.0
2020-02-04 10:00:00,236.82,236.88,236.43,236.58,6866.0,204.3568,204.4086,204.0203,204.1497,6866.0
2020-02-04 10:05:00,236.52,236.61,236.26,236.26,6025.0,204.0979,204.1756,203.8736,203.8736,6025.0
2020-02-04 10:10:00,236.34,236.36,235.25,235.25,11673.0,203.9426,203.9599,203.002,203.002,11673.0
2020-02-04 10:15:00,235.48,235.7,235.48,235.58,6315.0,203.2005,203.3903,203.2005,203.2868,6315.0
2020-02-04 10:20:00,235.5,235.73,235.28,235.34,8911.0,203.2177,203.4162,203.0279,203.0797,8911.0
2020-02-04 10:25:00,235.46,235.58,235.33,235.57,3084.0,203.1832,203.2868,203.071,203.2781,3084.0
2020-02-04 10:30:00,235.55,235.82,235.5,235.72,3770.0,203.2609,203.4939,203.2177,203.4076,3770.0
2020-02-04 10:35:00,235.64,235.86,235.6,235.79,3705.0,203.3386,203.5284,203.304,203.468,3705.0
2020-02-04 10:40:00,235.83,236.37,235.83,236.35,4815.0,203.5025,203.9685,203.5025,203.9512,4815.0
2020-02-04 10:45:00,236.34,236.46,236.18,236.28,3460.0,203.9426,204.0461,203.8045,203.8908,3460.0
2020-02-04 10:50:00,236.31,236.54,236.3,236.4,6430.0,203.9167,204.1152,203.9081,203.9944,6430.0
2020-02-04 10:55:00,236.39,236.52,236.21,236.29,2980.0,203.9857,204.0979,203.8304,203.8995,2980.0
2020-02-04 11:00:00,236.41,236.71,236.41,236.52,5733.0,204.003,204.2619,204.003,204.0979,5733.0
2020-02-04 11:05:00,236.56,236.81,236.49,236.81,2948.0,204.1324,204.3482,204.072,204.3482,2948.0
2020-02-04 11:10:00,236.81,237.25,236.81,236.94,11298.0,204.3482,204.7279,204.3482,204.4603,11298.0
2020-02-04 11:15:00,236.9,237.13,236.65,237.13,5467.0,204.4258,204.6243,204.2101,204.6243,5467.0
2020-02-04 11:20:00,237.14,237.21,236.93,237.21,8841.0,204.6329,204.6933,204.4517,204.6933,8841.0
2020-02-04 11:25:00,237.2,237.3,237.08,237.26,4903.0,204.6847,204.771,204.5812,204.7365,4903.0
2020-02-04 11:30:00,237.23,237.37,237.06,237.37,7224.0,204.7106,204.8314,204.5639,204.8314,7224.0
2020-02-04 11:35:00,237.36,237.8,237.33,237.8,8310.0,204.8228,205.2025,204.7969,205.2025,8310.0
2020-02-04 11:40:00,237.79,237.79,237.5,237.6,3847.0,205.1938,205.1938,204.9436,205.0299,3847.0
2020-02-04 11:45:00,237.6,237.74,237.58,237.63,3101.0,205.0299,205.1507,205.0126,205.0558,3101.0
2020-02-04 11:50:00,237.58,237.65,237.5,237.55,3856.0,205.0126,205.073,204.9436,204.9867,3856.0
2020-02-04 11:55:00,237.59,237.63,237.5,237.53,4860.0,205.0212,205.0558,204.9436,204.9695,4860.0
2020-02-04 12:00:00,237.56,237.59,237.5,237.52,5727.0,204.9954,205.0212,204.9436,204.9608,5727.0
2020-02-04 12:05:00,237.5,237.83,237.49,237.82,3200.0,204.9436,205.2283,204.935,205.2197,3200.0
2020-02-04 12:10:00,237.81,237.93,237.79,237.91,1558.0,205.2111,205.3146,205.1938,205.2974,1558.0
2020-02-04 12:15:00,237.92,238.11,237.86,238.06,8188.0,205.306,205.47,205.2542,205.4268,8188.0
2020-02-04 12:20:00,238.04,238.21,237.99,238.07,4868.0,205.4096,205.5563,205.3664,205.4354,4868.0
2020-02-04 12:25:00,238.06,238.09,237.89,238.06,5141.0,205.4268,205.4527,205.2801,205.4268,5141.0
2020-02-04 12:30:00,238.01,238.01,237.88,237.95,3163.0,205.3837,205.3837,205.2715,205.3319,3163.0
2020-02-04 12:35:00,238.03,238.08,237.79,237.84,4064.0,205.4009,205.4441,205.1938,205.237,4064.0
2020-02-04 12:40:00,237.87,238.04,237.87,237.94,6086.0,205.2629,205.4096,205.2629,205.3233,6086.0
2020-02-04 12:45:00,237.94,238.04,237.86,237.98,2650.0,205.3233,205.4096,205.2542,205.3578,2650.0
2020-02-04 12:50:00,238.0,238.01,237.55,237.61,6181.0,205.375,205.3837,204.9867,205.0385,6181.0
2020-02-04 12:55:00,237.62,237.9,237.62,237.9,3503.0,205.0471,205.2888,205.0471,205.2888,3503.0
2020-02-04 13:00:00,237.9,237.9,237.64,237.64,4662.0,205.2888,205.2888,205.0644,205.0644,4662.0
2020-02-04 13:05:00,237.65,237.71,237.57,237.7,2350.0,205.073,205.1248,205.004,205.1162,2350.0
2020-02-04 13:10:00,237.72,237.72,237.5,237.57,4200.0,205.1334,205.1334,204.9436,205.004,4200.0
2020-02-04 13:15:00,237.56,237.58,237.5,237.55,9247.0,204.9954,205.0126,204.9436,204.9867,9247.0
2020-02-04 13:20:00,237.57,237.59,237.49,237.53,3975.0,205.004,205.0212,204.935,204.9695,3975.0
2020-02-04 13:25:00,237.52,237.53,237.32,237.41,8242.0,204.9608,204.9695,204.7883,204.8659,8242.0
2020-02-04 13:30:00,237.41,237.57,237.41,237.54,1611.0,204.8659,205.004,204.8659,204.9781,1611.0
2020-02-04 13:35:00,237.48,237.49,237.39,237.45,1901.0,204.9263,204.935,204.8487,204.9004,1901.0
2020-02-04 13:40:00,237.5,237.67,237.5,237.66,4200.0,204.9436,205.0903,204.9436,205.0817,4200.0
2020-02-04 13:45:00,237.66,237.71,237.55,237.55,5531.0,205.0817,205.1248,204.9867,204.9867,5531.0
2020-02-04 13:50:00,237.57,237.59,237.46,237.51,3009.0,205.004,205.0212,204.9091,204.9522,3009.0
2020-02-04 13:55:00,237.53,237.6,237.49,237.54,2053.0,204.9695,205.0299,204.935,204.9781,2053.0
2020-02-04 14:00:00,237.52,237.74,237.46,237.7,4460.0,204.9608,205.1507,204.9091,205.1162,4460.0
2020-02-04 14:05:00,237.75,237.82,237.64,237.66,5537.0,205.1593,205.2197,205.0644,205.0817,5537.0
2020-02-04 14:10:00,237.65,237.67,237.57,237.62,3248.0,205.073,205.0903,205.004,205.0471,3248.0
2020-02-04 14:15:00,237.65,237.88,237.64,237.8,5385.0,205.073,205.2715,205.0644,205.2025,5385.0
2020-02-04 14:20:00,237.78,238.0,237.78,238.0,23353.0,205.1852,205.375,205.1852,205.375,23353.0
2020-02-04 14:25:00,238.04,238.14,238.02,238.05,8894.0,205.4096,205.4959,205.3923,205.4182,8894.0
2020-02-04 14:30:00,238.0,238.22,238.0,238.0,8483.0,205.375,205.5649,205.375,205.375,8483.0
2020-02-04 14:35:00,237.99,238.12,237.93,238.02,5196.0,205.3664,205.4786,205.3146,205.3923,5196.0
2020-02-04 14:40:00,238.03,238.16,237.99,238.06,6573.0,205.4009,205.5131,205.3664,205.4268,6573.0
2020-02-04 14:45:00,238.06,238.08,237.64,237.64,5536.0,205.4268,205.4441,205.0644,205.0644,5536.0
2020-02-04 14:50:00,237.62,237.66,237.53,237.53,3653.0,205.0471,205.0817,204.9695,204.9695,3653.0
2020-02-04 14:55:00,237.57,237.77,237.57,237.68,4994.0,205.004,205.1766,205.004,205.0989,4994.0
2020-02-04 15:00:00,237.73,238.11,237.67,237.98,9834.0,205.1421,205.47,205.0903,205.3578,9834.0
2020-02-04 15:05:00,237.99,238.08,237.9,237.9,7633.0,205.3664,205.4441,205.2888,205.2888,7633.0
2020-02-04 15:10:00,237.93,238.11,237.92,237.92,14033.0,205.3146,205.47,205.306,205.306,14033.0
2020-02-04 15:15:00,237.94,237.99,237.9,237.92,9585.0,205.3233,205.3664,205.2888,205.306,9585.0
2020-02-04 15:20:00,237.95,238.0,237.9,237.92,7451.0,205.3319,205.375,205.2888,205.306,7451.0
2020-02-04 15:25:00,237.94,237.96,237.9,237.93,12617.0,205.3233,205.3405,205.2888,205.3146,12617.0
2020-02-04 15:30:00,237.95,237.95,237.62,237.67,12057.0,205.3319,205.3319,205.0471,205.0903,12057.0
2020-02-04 15:35:00,237.65,237.94,237.62,237.74,8807.0,205.073,205.3233,205.0471,205.1507,8807.0
2020-02-04 15:40:00,237.72,237.72,237.47,237.49,7140.0,205.1334,205.1334,204.9177,204.935,7140.0
2020-02-04 15:45:00,237.45,237.58,237.34,237.44,19409.0,204.9004,205.0126,204.8055,204.8918,19409.0
2020-02-04 15:50:00,237.44,237.67,237.4,237.67,46006.0,204.8918,205.0903,204.8573,205.0903,46006.0
2020-02-04 15:55:00,237.67,237.67,237.22,237.48,74517.0,205.0903,205.0903,204.702,204.9263,74517.0
2020-02-05 09:30:00,238.0,238.0,235.51,235.54,25344.0,205.375,205.375,203.2264,203.2523,25344.0
2020-02-05 09:35:00,235.34,236.26,235.31,235.78,7346.0,203.0797,203.8736,203.0538,203.4594,7346.0
2020-02-05 09:40:00,235.9,235.98,235.51,235.84,7624.0,203.5629,203.6319,203.2264,203.5111,7624.0
2020-02-05 09:45:00,235.94,236.65,235.77,236.31,11047.0,203.5974,204.2101,203.4507,203.9167,11047.0
2020-02-05 09:50:00,236.29,236.53,236.0,236.43,7493.0,203.8995,204.1066,203.6492,204.0203,7493.0
2020-02-05 09:55:00,236.45,237.45,236.18,237.28,13559.0,204.0375,204.9004,203.8045,204.7537,13559.0
2020-02-05 10:00:00,237.2,237.42,236.21,236.62,12248.0,204.6847,204.8746,203.8304,204.1842,12248.0
2020-02-05 10:05:00,236.58,236.61,236.22,236.46,5496.0,204.1497,204.1756,203.839,204.0461,5496.0
2020-02-05 10:10:00,236.44,236.69,236.35,236.35,6595.0,204.0289,204.2446,203.9512,203.9512,6595.0
2020-02-05 10:15:00,236.43,236.86,236.43,236.85,4947.0,204.0203,204.3913,204.0203,204.3827,4947.0
2020-02-05 10:20:00,236.75,236.77,236.25,236.33,5773.0,204.2964,204.3137,203.8649,203.934,5773.0
2020-02-05 10:25:00,236.33,236.51,236.16,236.31,8260.0,203.934,204.0893,203.7873,203.9167,8260.0
2020-02-05 10:30:00,236.25,236.46,236.24,236.39,5863.0,203.8649,204.0461,203.8563,203.9857,5863.0
2020-02-05 10:35:00,236.42,236.63,236.27,236.6,8804.0,204.0116,204.1928,203.8822,204.167,8804.0
2020-02-05 10:40:00,236.57,236.8,236.57,236.69,3880.0,204.1411,204.3395,204.1411,204.2446,3880.0
2020-02-05 10:45:00,236.87,237.0,236.72,236.74,6043.0,204.3999,204.5121,204.2705,204.2878,6043.0
2020-02-05 10:50:00,236.79,236.95,236.79,236.91,5910.0,204.3309,204.469,204.3309,204.4345,5910.0
2020-02-05 10:55:00,236.91,237.22,236.91,237.13,9460.0,204.4345,204.702,204.4345,204.6243,9460.0
2020-02-05 11:00:00,237.04,237.33,236.95,237.26,8040.0,204.5466,204.7969,204.469,204.7365,8040.0
2020-02-05 11:05:00,237.22,237.33,236.99,236.99,4597.0,204.702,204.7969,204.5035,204.5035,4597.0
2020-02-05 11:10:00,237.04,237.37,237.04,237.05,29765.0,204.5466,204.8314,204.5466,204.5553,29765.0
2020-02-05 11:15:00,237.03,237.14,236.96,237.11,76774.0,204.538,204.6329,204.4776,204.607,76774.0
2020-02-05 11:20:00,237.11,237.11,236.63,236.79,4816.0,204.607,204.607,204.1928,204.3309,4816.0
2020-02-05 11:25:00,236.84,236.88,236.42,236.56,9387.0,204.3741,204.4086,204.0116,204.1324,9387.0
2020-02-05 11:30:00,236.58,236.58,236.4,236.47,6356.0,204.1497,204.1497,203.9944,204.0548,6356.0
2020-02-05 11:35:00,236.47,236.53,236.19,236.33,131983.0,204.0548,204.1066,203.8132,203.934,131983.0
2020-02-05 11:40:00,236.26,236.31,236.05,236.2,33334.0,203.8736,203.9167,203.6923,203.8218,33334.0
2020-02-05 11:45:00,236.2,236.33,235.32,235.48,17712.0,203.8218,203.934,203.0624,203.2005,17712.0
2020-02-05 11:50:00,235.45,235.59,235.38,235.54,1550.0,203.1746,203.2954,203.1142,203.2523,1550.0
2020-02-05 11:55:00,235.51,235.51,235.38,235.5,1705.0,203.2264,203.2264,203.1142,203.2177,1705.0
2020-02-05 12:00:00,235.44,235.54,235.29,235.41,4259.0,203.166,203.2523,203.0365,203.1401,4259.0
2020-02-05 12:05:00,235.31,235.41,235.2,235.31,5130.0,203.0538,203.1401,202.9589,203.0538,5130.0
2020-02-05 12:10:00,235.29,235.41,235.25,235.39,3045.0,203.0365,203.1401,203.002,203.1228,3045.0
2020-02-05 12:15:00,235.36,235.36,235.24,235.28,3067.0,203.0969,203.0969,202.9934,203.0279,3067.0
2020-02-05 12:20:00,235.28,235.42,235.28,235.34,2608.0,203.0279,203.1487,203.0279,203.0797,2608.0
2020-02-05 12:25:00,235.39,235.61,235.34,235.57,3739.0,203.1228,203.3127,203.0797,203.2781,3739.0
2020-02-05 12:30:00,235.74,235.82,235.45,235.57,3567.0,203.4248,203.4939,203.1746,203.2781,3567.0
2020-02-05 12:35:00,235.66,235.66,235.34,235.62,28858.0,203.3558,203.3558,203.0797,203.3213,28858.0
2020-02-05 12:40:00,235.57,235.58,235.42,235.46,5406.0,203.2781,203.2868,203.1487,203.1832,5406.0
2020-02-05 12:45:00,235.44,235.62,235.44,235.5,2320.0,203.166,203.3213,203.166,203.2177,2320.0
2020-02-05 12:50:00,235.53,235.54,235.43,235.46,5750.0,203.2436,203.2523,203.1573,203.1832,5750.0
2020-02-05 12:55:00,235.48,235.53,235.41,235.42,4369.0,203.2005,203.2436,203.1401,203.1487,4369.0
2020-02-05 13:00:00,235.36,235.46,235.31,235.46,3972.0,203.0969,203.1832,203.0538,203.1832,3972.0
2020-02-05 13:05:00,235.51,235.77,235.45,235.75,3957.0,203.2264,203.4507,203.1746,203.4335,3957.0
2020-02-05 13:10:00,235.74,235.74,235.58,235.67,1528.0,203.4248,203.4248,203.2868,203.3644,1528.0
2020-02-05 13:15:00,235.66,235.67,235.46,235.61,16987.0,203.3558,203.3644,203.1832,203.3127,16987.0
2020-02-05 13:20:00,235.56,235.56,235.42,235.52,4268.0,203.2695,203.2695,203.1487,203.235,4268.0
2020-02-05 13:25:00,235.62,235.62,235.34,235.38,7457.0,203.3213,203.3213,203.0797,203.1142,7457.0
2020-02-05 13:30:00,235.36,235.52,235.34,235.36,2900.0,203.0969,203.235,203.0797,203.0969,2900.0
2020-02-05 13:35:00,235.4,235.57,235.4,235.52,2553.0,203.1315,203.2781,203.1315,203.235,2553.0
2020-02-05 13:40:00,235.57,235.68,235.51,235.61,3128.0,203.2781,203.3731,203.2264,203.3127,3128.0
2020-02-05 13:45:00,235.51,235.72,235.5,235.72,2500.0,203.2264,203.4076,203.2177,203.4076,2500.0
2020-02-05 13:50:00,235.77,235.86,235.65,235.86,3305.0,203.4507,203.5284,203.3472,203.5284,3305.0
2020-02-05 13:55:00,235.83,235.86,235.59,235.63,3852.0,203.5025,203.5284,203.2954,203.3299,3852.0
2020-02-05 14:00:00,235.62,235.7,235.47,235.56,16985.0,203.3213,203.3903,203.1919,203.2695,16985.0
2020-02-05 14:05:00,235.53,235.56,235.45,235.55,9676.0,203.2436,203.2695,203.1746,203.2609,9676.0
2020-02-05 14:10:00,235.52,235.55,235.47,235.52,7533.0,203.235,203.2609,203.1919,203.235,7533.0
2020-02-05 14:15:00,235.55,235.68,235.49,235.49,5246.0,203.2609,203.3731,203.2091,203.2091,5246.0
2020-02-05 14:20:00,235.5,235.58,235.46,235.58,3188.0,203.2177,203.2868,203.1832,203.2868,3188.0
2020-02-05 14:25:00,235.64,235.71,235.59,235.6,2926.0,203.3386,203.399,203.2954,203.304,2926.0
2020-02-05 14:30:00,235.6,235.79,235.56,235.59,6458.0,203.304,203.468,203.2695,203.2954,6458.0
2020-02-05 14:35:00,235.6,235.7,235.58,235.7,3434.0,203.304,203.3903,203.2868,203.3903,3434.0
2020-02-05 14:40:00,235.7,235.8,235.6,235.69,5801.0,203.3903,203.4766,203.304,203.3817,5801.0
2020-02-05 14:45:00,235.69,235.71,235.59,235.65,4500.0,203.3817,203.399,203.2954,203.3472,4500.0
2020-02-05 14:50:00,235.69,235.82,235.69,235.78,3014.0,203.3817,203.4939,203.3817,203.4594,3014.0
2020-02-05 14:55:00,235.87,235.87,235.7,235.74,3902.0,203.537,203.537,203.3903,203.4248,3902.0
2020-02-05 15:00:00,235.74,235.85,235.66,235.8,8078.0,203.4248,203.5198,203.3558,203.4766,8078.0
2020-02-05 15:05:00,235.86,236.01,235.79,235.85,9923.0,203.5284,203.6578,203.468,203.5198,9923.0
2020-02-05 15:10:00,235.86,236.0,235.82,235.99,4445.0,203.5284,203.6492,203.4939,203.6406,4445.0
2020-02-05 15:15:00,236.03,236.04,235.87,235.97,5631.0,203.6751,203.6837,203.537,203.6233,5631.0
2020-02-05 15:20:00,235.91,235.99,235.82,235.94,5075.0,203.5715,203.6406,203.4939,203.5974,5075.0
2020-02-05 15:25:00,235.88,235.94,235.77,235.82,7543.0,203.5457,203.5974,203.4507,203.4939,7543.0
2020-02-05 15:30:00,235.82,235.96,235.79,235.92,13479.0,203.4939,203.6147,203.468,203.5802,13479.0
2020-02-05 15:35:00,235.93,236.12,235.76,235.76,6960.0,203.5888,203.7528,203.4421,203.4421,6960.0
2020-02-05 15:40:00,235.8,235.86,235.7,235.77,10072.0,203.4766,203.5284,203.3903,203.4507,10072.0
2020-02-05 15:45:00,235.73,236.02,235.7,235.96,18325.0,203.4162,203.6665,203.3903,203.6147,18325.0
2020-02-05 15:50:00,236.02,236.02,235.72,235.9,36322.0,203.6665,203.6665,203.4076,203.5629,36322.0
2020-02-05 15:55:00,235.86,236.47,235.86,236.45,53162.0,203.5284,204.0548,203.5284,204.0375,53162.0
2020-02-06 09:30:00,237.18,237.25,236.35,236.76,24658.0,204.6674,204.7279,203.9512,204.305,24658.0
2020-02-06 09:35:00,236.88,237.56,236.77,236.85,4758.0,204.4086,204.9954,204.3137,204.3827,4758.0
2020-02-06 09:40:00,236.99,237.69,236.98,237.61,3198.0,204.5035,205.1075,204.4949,205.0385,3198.0
2020-02-06 09:45:00,237.6,238.1,237.39,238.1,8167.0,205.0299,205.4613,204.8487,205.4613,8167.0
2020-02-06 09:50:00,238.02,238.33,237.91,238.14,6061.0,205.3923,205.6598,205.2974,205.4959,6061.0
2020-02-06 09:55:00,238.01,238.26,237.34,238.26,8078.0,205.3837,205.5994,204.8055,205.5994,8078.0
2020-02-06 10:00:00,238.28,238.28,237.37,237.68,3476.0,205.6167,205.6167,204.8314,205.0989,3476.0
2020-02-06 10:05:00,237.57,238.03,237.57,238.03,3721.0,205.004,205.4009,205.004,205.4009,3721.0
2020-02-06 10:10:00,238.1,238.18,238.03,238.03,2250.0,205.4613,205.5304,205.4009,205.4009,2250.0
2020-02-06 10:15:00,238.07,238.08,237.71,237.73,4955.0,205.4354,205.4441,205.1248,205.1421,4955.0
2020-02-06 10:20:00,237.72,238.13,237.62,238.03,16462.0,205.1334,205.4872,205.0471,205.4009,16462.0
2020-02-06 10:25:00,238.11,238.15,237.57,237.57,6324.0,205.47,205.5045,205.004,205.004,6324.0
2020-02-06 10:30:00,237.55,237.89,237.44,237.71,8890.0,204.9867,205.2801,204.8918,205.1248,8890.0
2020-02-06 10:35:00,237.64,237.82,237.49,237.79,11399.0,205.0644,205.2197,204.935,205.1938,11399.0
2020-02-06 10:40:00,237.83,237.94,237.7,237.82,7345.0,205.2283,205.3233,205.1162,205.2197,7345.0
2020-02-06 10:45:00,237.73,237.93,237.64,237.93,6999.0,205.1421,205.3146,205.0644,205.3146,6999.0
2020-02-06 10:50:00,237.93,237.95,237.68,237.71,5904.0,205.3146,205.3319,205.0989,205.1248,5904.0
2020-02-06 10:55:00,237.74,238.04,237.68,237.83,9561.0,205.1507,205.4096,205.0989,205.2283,9561.0
2020-02-06 11:00:00,237.98,238.04,237.85,237.99,3047.0,205.3578,205.4096,205.2456,205.3664,3047.0
2020-02-06 11:05:00,238.02,238.13,237.98,238.12,4217.0,205.3923,205.4872,205.3578,205.4786,4217.0
2020-02-06 11:10:00,238.09,238.32,238.09,238.09,4211.0,205.4527,205.6512,205.4527,205.4527,4211.0
2020-02-06 11:15:00,238.02,238.02,237.87,237.95,12593.0,205.3923,205.3923,205.2629,205.3319,12593.0
2020-02-06 11:20:00,237.87,238.02,237.85,237.88,3819.0,205.2629,205.3923,205.2456,205.2715,3819.0
2020-02-06 11:25:00,237.86,238.06,237.86,237.94,8190.0,205.2542,205.4268,205.2542,205.3233,8190.0
2020-02-06 11:30:00,237.93,237.94,237.81,237.9,18349.0,205.3146,205.3233,205.2111,205.2888,18349.0
2020-02-06 11:35:00,237.92,237.95,237.76,237.86,6959.0,205.306,205.3319,205.1679,205.2542,6959.0
2020-02-06 11:40:00,237.84,237.89,237.78,237.89,6993.0,205.237,205.2801,205.1852,205.2801,6993.0
2020-02-06 11:45:00,237.87,238.01,237.85,238.01,4482.0,205.2629,205.3837,205.2456,205.3837,4482.0
2020-02-06 11:50:00,238.03,238.03,237.81,237.81,5644.0,205.4009,205.4009,205.2111,205.2111,5644.0
2020-02-06 11:55:00,237.81,237.95,237.8,237.88,4229.0,205.2111,205.3319,205.2025,205.2715,4229.0
2020-02-06 12:00:00,237.82,237.91,237.79,237.88,5762.0,205.2197,205.2974,205.1938,205.2715,5762.0
2020-02-06 12:05:00,237.88,238.18,237.88,238.18,4667.0,205.2715,205.5304,205.2715,205.5304,4667.0
2020-02-06 12:10:00,238.12,238.14,237.84,237.84,4863.0,205.4786,205.4959,205.237,205.237,4863.0
2020-02-06 12:15:00,237.85,237.9,237.77,237.81,6851.0,205.2456,205.2888,205.1766,205.2111,6851.0
2020-02-06 12:20:00,237.78,237.82,237.66,237.82,5040.0,205.1852,205.2197,205.0817,205.2197,5040.0
2020-02-06 12:25:00,237.87,237.87,237.75,237.84,5304.0,205.2629,205.2629,205.1593,205.237,5304.0
2020-02-06 12:30:00,237.87,237.93,237.7,237.7,11050.0,205.2629,205.3146,205.1162,205.1162,11050.0
2020-02-06 12:35:00,237.68,237.78,237.62,237.78,2869.0,205.0989,205.1852,205.0471,205.1852,2869.0
2020-02-06 12:40:00,237.8,237.93,237.73,237.93,18202.0,205.2025,205.3146,205.1421,205.3146,18202.0
2020-02-06 12:45:00,237.94,238.1,237.92,238.09,7746.0,205.3233,205.4613,205.306,205.4527,7746.0
2020-02-06 12:50:00,238.11,238.31,238.11,238.24,8547.0,205.47,205.6425,205.47,205.5821,8547.0
2020-02-06 12:55:00,238.19,238.19,238.07,238.13,3400.0,205.539,205.539,205.4354,205.4872,3400.0
2020-02-06 13:00:00,238.15,238.17,238.06,238.06,6069.0,205.5045,205.5217,205.4268,205.4268,6069.0
2020-02-06 13:05:00,238.05,238.05,237.92,237.99,5061.0,205.4182,205.4182,205.306,205.3664,5061.0
2020-02-06 13:10:00,238.03,238.17,238.03,238.09,1849.0,205.4009,205.5217,205.4009,205.4527,1849.0
2020-02-06 13:15:00,238.07,238.12,238.0,238.11,4094.0,205.4354,205.4786,205.375,205.47,4094.0
2020-02-06 13:20:00,238.1,238.22,238.08,238.18,2525.0,205.4613,205.5649,205.4441,205.5304,2525.0
2020-02-06 13:25:00,238.18,238.21,238.05,238.05,4806.0,205.5304,205.5563,205.4182,205.4182,4806.0
2020-02-06 13:30:00,238.09,238.2,237.89,237.92,10980.0,205.4527,205.5476,205.2801,205.306,10980.0
2020-02-06 13:35:00,237.92,238.02,237.83,237.83,7842.0,205.306,205.3923,205.2283,205.2283,7842.0
2020-02-06 13:40:00,237.87,238.07,237.86,238.02,3795.0,205.2629,205.4354,205.2542,205.3923,3795.0
2020-02-06 13:45:00,238.03,238.09,237.94,238.0,4882.0,205.4009,205.4527,205.3233,205.375,4882.0
2020-02-06 13:50:00,238.01,238.03,237.94,237.94,4932.0,205.3837,205.4009,205.3233,205.3233,4932.0
2020-02-06 13:55:00,237.94,237.96,237.85,237.95,4685.0,205.3233,205.3405,205.2456,205.3319,4685.0
2020-02-06 14:00:00,237.96,238.04,237.92,238.0,3282.0,205.3405,205.4096,205.306,205.375,3282.0
2020-02-06 14:05:00,237.98,238.12,237.98,238.1,9059.0,205.3578,205.4786,205.3578,205.4613,9059.0
2020-02-06 14:10:00,238.13,238.25,238.13,238.17,6945.0,205.4872,205.5908,205.4872,205.5217,6945.0
2020-02-06 14:15:00,238.16,238.26,238.13,238.19,16007.0,205.5131,205.5994,205.4872,205.539,16007.0
2020-02-06 14:20:00,238.2,238.35,238.13,238.2,18831.0,205.5476,205.6771,205.4872,205.5476,18831.0
2020-02-06 14:25:00,238.21,238.39,238.19,238.39,9576.0,205.5563,205.7116,205.539,205.7116,9576.0
2020-02-06 14:30:00,238.39,238.41,238.18,238.27,10435.0,205.7116,205.7288,205.5304,205.608,10435.0
2020-02-06 14:35:00,238.24,238.34,238.15,238.34,4425.0,205.5821,205.6684,205.5045,205.6684,4425.0
2020-02-06 14:40:00,238.33,238.45,238.32,238.33,9497.0,205.6598,205.7634,205.6512,205.6598,9497.0
2020-02-06 14:45:00,238.35,238.45,238.34,238.38,7147.0,205.6771,205.7634,205.6684,205.703,7147.0
2020-02-06 14:50:00,238.38,238.42,238.29,238.39,11369.0,205.703,205.7375,205.6253,205.7116,11369.0
2020-02-06 14:55:00,238.4,238.57,238.36,238.53,12171.0,205.7202,205.8669,205.6857,205.8324,12171.0
2020-02-06 15:00:00,238.42,238.42,238.22,238.22,8735.0,205.7375,205.7375,205.5649,205.5649,8735.0
2020-02-06 15:05:00,238.22,238.3,238.0,238.18,31259.0,205.5649,205.6339,205.375,205.5304,31259.0
2020-02-06 15:10:00,238.17,238.24,238.05,238.23,25618.0,205.5217,205.5821,205.4182,205.5735,25618.0
2020-02-06 15:15:00,238.23,238.24,237.95,238.02,20148.0,205.5735,205.5821,205.3319,205.3923,20148.0
2020-02-06 15:20:00,238.04,238.05,237.69,237.84,16620.0,205.4096,205.4182,205.1075,205.237,16620.0
2020-02-06 15:25:00,237.88,237.92,237.76,237.88,13049.0,205.2715,205.306,205.1679,205.2715,13049.0
2020-02-06 15:30:00,237.91,237.99,237.83,237.93,14568.0,205.2974,205.3664,205.2283,205.3146,14568.0
2020-02-06 15:35:00,237.97,238.14,237.77,237.9,25419.0,205.3492,205.4959,205.1766,205.2888,25419.0
2020-02-06 15:40:00,237.91,237.97,237.82,237.89,15141.0,205.2974,205.3492,205.2197,205.2801,15141.0
2020-02-06 15:45:00,237.9,238.01,237.81,237.9,17627.0,205.2888,205.3837,205.2111,205.2888,17627.0
2020-02-06 15:50:00,237.92,238.18,237.84,238.11,39328.0,205.306,205.5304,205.237,205.47,39328.0
2020-02-06 15:55:00,238.14,238.15,237.79,237.85,84074.0,205.4959,205.5045,205.1938,205.2456,84074.0
2020-02-07 09:30:00,238.44,238.72,237.82,237.94,19287.0,205.7547,205.9963,205.2197,205.3233,19287.0
2020-02-07 09:35:00,237.81,238.37,237.81,238.11,8493.0,205.2111,205.6943,205.2111,205.47,8493.0
2020-02-07 09:40:00,238.09,238.2,237.82,238.0,2721.0,205.4527,205.5476,205.2197,205.375,2721.0
2020-02-07 09:45:00,237.82,238.25,237.82,238.06,3442.0,205.2197,205.5908,205.2197,205.4268,3442.0
2020-02-07 09:50:00,238.15,238.45,238.01,238.12,4192.0,205.5045,205.7634,205.3837,205.4786,4192.0
2020-02-07 09:55:00,238.16,238.39,238.12,238.31,5921.0,205.5131,205.7116,205.4786,205.6425,5921.0
2020-02-07 10:00:00,238.3,238.47,238.16,238.31,5232.0,205.6339,205.7806,205.5131,205.6425,5232.0
2020-02-07 10:05:00,238.24,238.38,238.13,238.28,5359.0,205.5821,205.703,205.4872,205.6167,5359.0
2020-02-07 10:10:00,238.13,238.35,238.04,238.21,3792.0,205.4872,205.6771,205.4096,205.5563,3792.0
2020-02-07 10:15:00,238.26,238.27,238.12,238.27,1533.0,205.5994,205.608,205.4786,205.608,1533.0
2020-02-07 10:20:00,238.29,238.32,238.19,238.29,3082.0,205.6253,205.6512,205.539,205.6253,3082.0
2020-02-07 10:25:00,238.23,238.35,238.11,238.32,5166.0,205.5735,205.6771,205.47,205.6512,5166.0
2020-02-07 10:30:00,238.35,238.56,238.31,238.33,11128.0,205.6771,205.8583,205.6425,205.6598,11128.0
2020-02-07 10:35:00,238.26,238.47,238.18,238.43,4583.0,205.5994,205.7806,205.5304,205.7461,4583.0
2020-02-07 10:40:00,238.41,238.71,238.33,238.67,2891.0,205.7288,205.9877,205.6598,205.9532,2891.0
2020-02-07 10:45:00,238.57,238.65,238.48,238.48,3737.0,205.8669,205.9359,205.7892,205.7892,3737.0
2020-02-07 10:50:00,238.46,238.71,238.35,238.71,3315.0,205.772,205.9877,205.6771,205.9877,3315.0
2020-02-07 10:55:00,238.62,238.92,238.62,238.71,4947.0,205.9101,206.1689,205.9101,205.9877,4947.0
2020-02-07 11:00:00,238.77,239.0,238.77,238.95,12860.0,206.0395,206.238,206.0395,206.1948,12860.0
2020-02-07 11:05:00,238.9,239.16,238.86,239.08,15807.0,206.1517,206.376,206.1172,206.307,15807.0
2020-02-07 11:10:00,239.03,239.21,239.0,239.13,8558.0,206.2639,206.4192,206.238,206.3501,8558.0
2020-02-07 11:15:00,239.26,239.52,239.25,239.38,7353.0,206.4623,206.6867,206.4537,206.5659,7353.0
2020-02-07 11:20:00,239.34,239.36,238.88,238.89,8439.0,206.5314,206.5486,206.1344,206.143,8439.0
2020-02-07 11:25:00,238.88,239.05,238.85,239.01,13541.0,206.1344,206.2811,206.1085,206.2466,13541.0
2020-02-07 11:30:00,238.9,239.19,238.72,238.92,14755.0,206.1517,206.4019,205.9963,206.1689,14755.0
2020-02-07 11:35:00,238.93,239.13,238.83,239.02,12015.0,206.1776,206.3501,206.0913,206.2552,12015.0
2020-02-07 11:40:00,239.01,239.11,238.98,239.0,7588.0,206.2466,206.3329,206.2207,206.238,7588.0
2020-02-07 11:45:00,239.01,239.01,238.89,238.96,8505.0,206.2466,206.2466,206.143,206.2034,8505.0
2020-02-07 11:50:00,238.95,239.09,238.94,239.04,3762.0,206.1948,206.3156,206.1862,206.2725,3762.0
2020-02-07 11:55:00,239.04,239.07,238.79,238.81,6986.0,206.2725,206.2984,206.0568,206.074,6986.0
2020-02-07 12:00:00,238.8,239.0,238.71,238.73,4244.0,206.0654,206.238,205.9877,206.005,4244.0
2020-02-07 12:05:00,238.76,238.85,238.73,238.84,2556.0,206.0309,206.1085,206.005,206.0999,2556.0
2020-02-07 12:10:00,238.77,238.87,238.73,238.77,3868.0,206.0395,206.1258,206.005,206.0395,3868.0
2020-02-07 12:15:00,238.77,238.93,238.76,238.86,2842.0,206.0395,206.1776,206.0309,206.1172,2842.0
2020-02-07 12:20:00,238.9,239.0,238.84,238.91,4823.0,206.1517,206.238,206.0999,206.1603,4823.0
2020-02-07 12:25:00,238.9,239.0,238.85,238.86,42343.0,206.1517,206.238,206.1085,206.1172,42343.0
2020-02-07 12:30:00,238.94,238.98,238.8,238.89,5306.0,206.1862,206.2207,206.0654,206.143,5306.0
2020-02-07 12:35:00,238.86,238.93,238.83,238.84,4199.0,206.1172,206.1776,206.0913,206.0999,4199.0
2020-02-07 12:40:00,238.83,238.87,238.78,238.84,3091.0,206.0913,206.1258,206.0481,206.0999,3091.0
2020-02-07 12:45:00,238.81,238.84,238.68,238.78,8118.0,206.074,206.0999,205.9618,206.0481,8118.0
2020-02-07 12:50:00,238.81,238.88,238.73,238.83,3643.0,206.074,206.1344,206.005,206.0913,3643.0
2020-02-07 12:55:00,238.88,238.88,238.78,238.85,1928.0,206.1344,206.1344,206.0481,206.1085,1928.0
2020-02-07 13:00:00,238.85,238.89,238.81,238.82,2810.0,206.1085,206.143,206.074,206.0826,2810.0
2020-02-07 13:05:00,238.81,238.86,238.76,238.86,2322.0,206.074,206.1172,206.0309,206.1172,2322.0
2020-02-07 13:10:00,238.91,238.97,238.71,238.75,2850.0,206.1603,206.2121,205.9877,206.0222,2850.0
2020-02-07 13:15:00,238.75,239.0,238.73,238.97,5554.0,206.0222,206.238,206.005,206.2121,5554.0
2020-02-07 13:20:00,239.0,239.03,238.92,238.97,9868.0,206.238,206.2639,206.1689,206.2121,9868.0
2020-02-07 13:25:00,238.97,239.02,238.92,239.0,4327.0,206.2121,206.2552,206.1689,206.238,4327.0
2020-02-07 13:30:00,239.04,239.04,238.67,238.71,7417.0,206.2725,206.2725,205.9532,205.9877,7417.0
2020-02-07 13:35:00,238.74,238.95,238.71,238.75,7382.0,206.0136,206.1948,205.9877,206.0222,7382.0
2020-02-07 13:40:00,238.75,238.78,238.68,238.73,4997.0,206.0222,206.0481,205.9618,206.005,4997.0
2020-02-07 13:45:00,238.72,238.8,238.66,238.71,5569.0,205.9963,206.0654,205.9446,205.9877,5569.0
2020-02-07 13:50:00,238.66,238.81,238.66,238.8,5324.0,205.9446,206.074,205.9446,206.0654,5324.0
2020-02-07 13:55:00,238.81,238.86,238.69,238.82,5390.0,206.074,206.1172,205.9705,206.0826,5390.0
2020-02-07 14:00:00,238.85,238.86,238.61,238.74,4376.0,206.1085,206.1172,205.9014,206.0136,4376.0
2020-02-07 14:05:00,238.73,238.8,238.67,238.75,9392.0,206.005,206.0654,205.9532,206.0222,9392.0
2020-02-07 14:10:00,238.73,238.8,238.47,238.58,11551.0,206.005,206.0654,205.7806,205.8755,11551.0
2020-02-07 14:15:00,238.55,238.77,238.55,238.67,9576.0,205.8497,206.0395,205.8497,205.9532,9576.0
2020-02-07 14:20:00,238.68,238.68,238.48,238.63,5637.0,205.9618,205.9618,205.7892,205.9187,5637.0
2020-02-07 14:25:00,238.68,239.02,238.59,239.0,20828.0,205.9618,206.2552,205.8842,206.238,20828.0
2020-02-07 14:30:00,239.0,239.01,238.83,238.89,12545.0,206.238,206.2466,206.0913,206.143,12545.0
2020-02-07 14:35:00,238.96,239.0,238.87,238.93,7047.0,206.2034,206.238,206.1258,206.1776,7047.0
2020-02-07 14:40:00,238.88,238.91,238.67,238.77,5146.0,206.1344,206.1603,205.9532,206.0395,5146.0
2020-02-07 14:45:00,238.84,238.84,238.66,238.66,4240.0,206.0999,206.0999,205.9446,205.9446,4240.0
2020-02-07 14:50:00,238.67,238.82,238.66,238.74,8059.0,205.9532,206.0826,205.9446,206.0136,8059.0
2020-02-07 14:55:00,238.78,239.04,238.78,239.0,5288.0,206.0481,206.2725,206.0481,206.238,5288.0
2020-02-07 15:00:00,239.04,239.08,238.89,238.98,5314.0,206.2725,206.307,206.143,206.2207,5314.0
2020-02-07 15:05:00,238.99,239.04,238.88,238.99,6134.0,206.2293,206.2725,206.1344,206.2293,6134.0
2020-02-07 15:10:00,238.97,239.13,238.97,239.12,6352.0,206.2121,206.3501,206.2121,206.3415,6352.0
2020-02-07 15:15:00,239.12,239.16,238.95,238.98,6438.0,206.3415,206.376,206.1948,206.2207,6438.0
2020-02-07 15:20:00,238.96,239.05,238.86,238.95,8716.0,206.2034,206.2811,206.1172,206.1948,8716.0
2020-02-07 15:25:00,238.95,238.98,238.83,238.89,8157.0,206.1948,206.2207,206.0913,206.143,8157.0
2020-02-07 15:30:00,238.91,239.05,238.9,239.05,12248.0,206.1603,206.2811,206.1517,206.2811,12248.0
2020-02-07 15:35:00,239.06,239.06,238.85,238.9,5922.0,206.2897,206.2897,206.1085,206.1517,5922.0
2020-02-07 15:40:00,238.91,239.17,238.9,239.17,25068.0,206.1603,206.3847,206.1517,206.3847,25068.0
2020-02-07 15:45:00,239.14,239.25,239.03,239.06,18237.0,206.3588,206.4537,206.2639,206.2897,18237.0
2020-02-07 15:50:00,239.09,239.16,238.69,238.75,61990.0,206.3156,206.376,205.9705,206.0222,61990.0
2020-02-07 15:55:00,238.76,239.04,238.69,238.87,72331.0,206.0309,206.2725,205.9705,206.1258,72331.0
2020-02-10 09:30:00,239.68,240.0,239.13,239.33,42184.0,206.8248,207.1009,206.3501,206.5227,42184.0
2020-02-10 09:35:00,239.58,239.95,239.55,239.57,17692.0,206.7385,207.0577,206.7126,206.7298,17692.0
2020-02-10 09:40:00,239.63,239.73,239.46,239.73,6779.0,206.7816,206.8679,206.6349,206.8679,6779.0
2020-02-10 09:45:00,239.73,240.2,239.69,239.83,29714.0,206.8679,207.2735,206.8334,206.9542,29714.0
2020-02-10 09:50:00,239.91,239.91,239.66,239.75,7926.0,207.0232,207.0232,206.8075,206.8852,7926.0
2020-02-10 09:55:00,239.68,239.79,238.97,239.1,9947.0,206.8248,206.9197,206.2121,206.3243,9947.0
2020-02-10 10:00:00,238.96,239.07,238.81,238.87,4760.0,206.2034,206.2984,206.074,206.1258,4760.0
2020-02-10 10:05:00,238.79,239.26,238.79,239.09,9089.0,206.0568,206.4623,206.0568,206.3156,9089.0
2020-02-10 10:10:00,239.15,239.4,239.04,239.33,11175.0,206.3674,206.5831,206.2725,206.5227,11175.0
2020-02-10 10:15:00,239.29,239.58,239.07,239.47,3960.0,206.4882,206.7385,206.2984,206.6435,3960.0
2020-02-10 10:20:00,239.53,239.99,239.52,239.99,2707.0,206.6953,207.0923,206.6867,207.0923,2707.0
2020-02-10 10:25:00,240.0,240.18,239.92,240.04,13025.0,207.1009,207.2562,207.0319,207.1354,13025.0
2020-02-10 10:30:00,240.1,240.1,239.85,239.91,6173.0,207.1872,207.1872,206.9714,207.0232,6173.0
2020-02-10 10:35:00,239.9,240.18,239.75,240.03,7318.0,207.0146,207.2562,206.8852,207.1268,7318.0
2020-02-10 10:40:00,240.11,240.48,240.07,240.36,13713.0,207.1958,207.5151,207.1613,207.4115,13713.0
2020-02-10 10:45:00,240.39,240.44,240.3,240.44,22668.0,207.4374,207.4806,207.3598,207.4806,22668.0
2020-02-10 10:50:00,240.5,240.81,240.48,240.81,12591.0,207.5323,207.7999,207.5151,207.7999,12591.0
2020-02-10 10:55:00,240.81,240.98,240.62,240.72,18796.0,207.7999,207.9465,207.6359,207.7222,18796.0
2020-02-10 11:00:00,240.64,240.69,240.55,240.67,8554.0,207.6532,207.6963,207.5755,207.679,8554.0
2020-02-10 11:05:00,240.67,240.81,240.62,240.76,4123.0,207.679,207.7999,207.6359,207.7567,4123.0
2020-02-10 11:10:00,240.76,240.85,240.69,240.75,14510.0,207.7567,207.8344,207.6963,207.7481,14510.0
2020-02-10 11:15:00,240.74,240.85,240.64,240.69,13109.0,207.7394,207.8344,207.6532,207.6963,13109.0
2020-02-10 11:20:00,240.73,240.84,240.7,240.83,3151.0,207.7308,207.8257,207.7049,207.8171,3151.0
2020-02-10 11:25:00,240.82,241.25,240.73,241.09,22328.0,207.8085,208.1795,207.7308,208.0415,22328.0
2020-02-10 11:30:00,241.09,241.93,241.08,241.93,6552.0,208.0415,208.7663,208.0328,208.7663,6552.0
2020-02-10 11:35:00,241.88,242.97,241.86,242.27,54388.0,208.7232,209.6638,208.7059,209.0597,54388.0
2020-02-10 11:40:00,242.32,242.34,241.85,241.85,3995.0,209.1029,209.1201,208.6973,208.6973,3995.0
2020-02-10 11:45:00,241.69,241.89,241.6,241.79,4367.0,208.5592,208.7318,208.4816,208.6455,4367.0
2020-02-10 11:50:00,241.84,241.91,241.73,241.78,6240.0,208.6887,208.7491,208.5937,208.6369,6240.0
2020-02-10 11:55:00,241.73,241.74,241.5,241.74,13683.0,208.5937,208.6024,208.3953,208.6024,13683.0
2020-02-10 12:00:00,241.75,241.83,241.42,241.52,3115.0,208.611,208.68,208.3262,208.4125,3115.0
2020-02-10 12:05:00,241.57,241.8,241.42,241.8,5245.0,208.4557,208.6541,208.3262,208.6541,5245.0
2020-02-10 12:10:00,241.73,241.95,241.62,241.95,4295.0,208.5937,208.7836,208.4988,208.7836,4295.0
2020-02-10 12:15:00,241.99,242.13,241.95,242.06,4234.0,208.8181,208.9389,208.7836,208.8785,4234.0
2020-02-10 12:20:00,242.09,242.24,242.0,242.05,10031.0,208.9044,209.0338,208.8267,208.8699,10031.0
2020-02-10 12:25:00,242.05,242.12,241.59,241.78,7098.0,208.8699,208.9303,208.4729,208.6369,7098.0
2020-02-10 12:30:00,241.78,241.78,241.48,241.63,5544.0,208.6369,208.6369,208.378,208.5074,5544.0
2020-02-10 12:35:00,241.54,241.73,241.54,241.6,4332.0,208.4298,208.5937,208.4298,208.4816,4332.0
2020-02-10 12:40:00,241.59,241.68,241.54,241.61,2566.0,208.4729,208.5506,208.4298,208.4902,2566.0
2020-02-10 12:45:00,241.59,241.72,241.58,241.72,3393.0,208.4729,208.5851,208.4643,208.5851,3393.0
2020-02-10 12:50:00,241.71,241.75,241.64,241.68,4485.0,208.5765,208.611,208.5161,208.5506,4485.0
2020-02-10 12:55:00,241.64,241.84,241.64,241.66,5201.0,208.5161,208.6887,208.5161,208.5333,5201.0
2020-02-10 13:00:00,241.62,241.62,241.23,241.34,3405.0,208.4988,208.4988,208.1623,208.2572,3405.0
2020-02-10 13:05:00,241.39,241.44,241.3,241.38,3600.0,208.3003,208.3435,208.2227,208.2917,3600.0
2020-02-10 13:10:00,241.4,241.53,241.32,241.36,4342.0,208.309,208.4212,208.2399,208.2745,4342.0
2020-02-10 13:15:00,241.39,241.49,241.39,241.44,1000.0,208.3003,208.3866,208.3003,208.3435,1000.0
2020-02-10 13:20:00,241.52,241.56,241.5,241.51,1700.0,208.4125,208.447,208.3953,208.4039,1700.0
2020-02-10 13:25:00,241.47,241.47,241.27,241.43,2339.0,208.3694,208.3694,208.1968,208.3349,2339.0
2020-02-10 13:30:00,241.41,241.53,241.38,241.47,2675.0,208.3176,208.4212,208.2917,208.3694,2675.0
2020-02-10 13:35:00,241.43,241.61,241.42,241.61,3606.0,208.3349,208.4902,208.3262,208.4902,3606.0
2020-02-10 13:40:00,241.72,241.85,241.63,241.83,5156.0,208.5851,208.6973,208.5074,208.68,5156.0
2020-02-10 13:45:00,241.83,241.93,241.8,241.91,2934.0,208.68,208.7663,208.6541,208.7491,2934.0
2020-02-10 13:50:00,241.91,242.1,241.91,242.07,3990.0,208.7491,208.913,208.7491,208.8871,3990.0
2020-02-10 13:55:00,242.07,242.12,241.99,242.02,5632.0,208.8871,208.9303,208.8181,208.844,5632.0
2020-02-10 14:00:00,241.98,242.03,241.68,242.03,5976.0,208.8095,208.8526,208.5506,208.8526,5976.0
2020-02-10 14:05:00,242.05,242.37,242.04,242.22,6975.0,208.8699,209.146,208.8612,209.0166,6975.0
2020-02-10 14:10:00,242.21,242.41,242.2,242.28,5078.0,209.0079,209.1805,208.9993,209.0683,5078.0
2020-02-10 14:15:00,242.34,243.0,242.28,242.69,57351.0,209.1201,209.6896,209.0683,209.4221,57351.0
2020-02-10 14:20:00,242.8,242.84,242.18,242.27,37444.0,209.5171,209.5516,208.9821,209.0597,37444.0
2020-02-10 14:25:00,242.46,242.65,242.29,242.65,5641.0,209.2237,209.3876,209.077,209.3876,5641.0
2020-02-10 14:30:00,242.6,242.78,242.41,242.78,10084.0,209.3445,209.4998,209.1805,209.4998,10084.0
2020-02-10 14:35:00,242.84,242.84,242.64,242.8,8793.0,209.5516,209.5516,209.379,209.5171,8793.0
2020-02-10 14:40:00,242.88,242.98,242.76,242.9,9425.0,209.5861,209.6724,209.4825,209.6034,9425.0
2020-02-10 14:45:00,242.9,242.93,242.65,242.66,3931.0,209.6034,209.6292,209.3876,209.3963,3931.0
2020-02-10 14:50:00,242.66,242.9,242.66,242.76,10262.0,209.3963,209.6034,209.3963,209.4825,10262.0
2020-02-10 14:55:00,242.74,242.96,242.74,242.81,10705.0,209.4653,209.6551,209.4653,209.5257,10705.0
2020-02-10 15:00:00,242.83,242.97,242.78,242.86,22182.0,209.5429,209.6638,209.4998,209.5688,22182.0
2020-02-10 15:05:00,242.85,243.09,242.85,243.04,12289.0,209.5602,209.7673,209.5602,209.7242,12289.0
2020-02-10 15:10:00,243.08,243.29,243.07,243.28,9229.0,209.7587,209.9399,209.7501,209.9313,9229.0
2020-02-10 15:15:00,243.33,243.41,243.16,243.32,7849.0,209.9744,210.0434,209.8277,209.9658,7849.0
2020-02-10 15:20:00,243.27,243.42,243.21,243.39,9353.0,209.9226,210.0521,209.8709,210.0262,9353.0
2020-02-10 15:25:00,243.36,243.47,243.08,243.21,16483.0,210.0003,210.0952,209.7587,209.8709,16483.0
2020-02-10 15:30:00,243.23,243.23,242.97,243.06,22473.0,209.8881,209.8881,209.6638,209.7414,22473.0
2020-02-10 15:35:00,243.07,243.23,243.07,243.11,19041.0,209.7501,209.8881,209.7501,209.7846,19041.0
2020-02-10 15:40:00,243.14,243.42,243.1,243.19,25498.0,209.8105,210.0521,209.7759,209.8536,25498.0
2020-02-10 15:45:00,243.23,243.23,242.92,243.11,19056.0,209.8881,209.8881,209.6206,209.7846,19056.0
2020-02-10 15:50:00,243.11,243.43,243.1,243.34,28806.0,209.7846,210.0607,209.7759,209.983,28806.0
2020-02-10 15:55:00,243.41,243.88,243.36,243.71,77608.0,210.0434,210.449,210.0003,210.3023,77608.0
2020-02-11 09:30:00,246.55,255.17,246.55,254.42,124687.0,212.753,220.1914,212.753,219.5442,124687.0
2020-02-11 09:35:00,254.91,254.92,252.6,253.86,100650.0,219.967,219.9757,217.9737,219.061,100650.0
2020-02-11 09:40:00,253.84,255.65,253.17,253.52,75747.0,219.0437,220.6056,218.4655,218.7676,75747.0
2020-02-11 09:45:00,253.3,254.1,252.91,253.74,61091.0,218.5777,219.2681,218.2412,218.9574,61091.0
2020-02-11 09:50:00,253.59,254.29,252.77,253.17,75602.0,218.828,219.432,218.1204,218.4655,75602.0
2020-02-11 09:55:00,253.06,254.64,252.91,254.6,53098.0,218.3706,219.734,218.2412,219.6995,53098.0
2020-02-11 10:00:00,254.49,256.71,254.48,256.61,80950.0,219.6046,221.5203,219.596,221.434,80950.0
2020-02-11 10:05:00,256.43,256.53,255.87,256.31,45650.0,221.2787,221.365,220.7954,221.1751,45650.0
2020-02-11 10:10:00,256.31,257.78,256.16,257.7,59034.0,221.1751,222.4436,221.0457,222.3746,59034.0
2020-02-11 10:15:00,257.68,257.79,256.97,257.63,35843.0,222.3573,222.4522,221.7446,222.3142,35843.0
2020-02-11 10:20:00,257.53,258.62,257.53,258.26,46820.0,222.2279,223.1685,222.2279,222.8578,46820.0
2020-02-11 10:25:00,258.18,258.26,256.72,256.84,31772.0,222.7888,222.8578,221.5289,221.6325,31772.0
2020-02-11 10:30:00,256.88,257.0,255.75,256.2,24336.0,221.667,221.7705,220.6919,221.0802,24336.0
2020-02-11 10:35:00,256.36,256.36,254.86,255.02,33410.0,221.2183,221.2183,219.9239,220.0619,33410.0
2020-02-11 10:40:00,255.13,255.29,254.61,254.67,32932.0,220.1569,220.2949,219.7082,219.7599,32932.0
2020-02-11 10:45:00,254.71,255.0,254.11,254.12,39804.0,219.7944,220.0447,219.2767,219.2853,39804.0
2020-02-11 10:50:00,254.19,254.19,253.33,253.33,16482.0,219.3457,219.3457,218.6036,218.6036,16482.0
2020-02-11 10:55:00,253.35,253.47,252.63,253.19,21757.0,218.6209,218.7244,217.9996,218.4828,21757.0
2020-02-11 11:00:00,253.12,253.65,253.0,253.65,17042.0,218.4224,218.8797,218.3188,218.8797,17042.0
2020-02-11 11:05:00,253.67,254.07,253.67,253.91,22819.0,218.897,219.2422,218.897,219.1041,22819.0
2020-02-11 11:10:00,253.87,254.05,253.75,253.75,41102.0,219.0696,219.2249,218.966,218.966,41102.0
2020-02-11 11:15:00,253.77,253.83,253.23,253.44,45110.0,218.9833,219.0351,218.5173,218.6985,45110.0
2020-02-11 11:20:00,253.45,253.7,253.31,253.59,6226.0,218.7072,218.9229,218.5864,218.828,6226.0
2020-02-11 11:25:00,253.59,253.68,253.34,253.66,8654.0,218.828,218.9056,218.6122,218.8884,8654.0
2020-02-11 11:30:00,253.66,253.92,253.53,253.63,14273.0,218.8884,219.1127,218.7762,218.8625,14273.0
2020-02-11 11:35:00,253.52,253.83,253.38,253.66,18330.0,218.7676,219.0351,218.6468,218.8884,18330.0
2020-02-11 11:40:00,253.69,253.75,253.28,253.28,15991.0,218.9143,218.966,218.5605,218.5605,15991.0
2020-02-11 11:45:00,253.25,253.81,253.16,253.77,7015.0,218.5346,219.0178,218.4569,218.9833,7015.0
2020-02-11 11:50:00,253.77,253.77,253.28,253.66,9123.0,218.9833,218.9833,218.5605,218.8884,9123.0
2020-02-11 11:55:00,253.5,253.52,253.21,253.36,11724.0,218.7503,218.7676,218.5001,218.6295,11724.0
2020-02-11 12:00:00,253.38,253.49,253.18,253.18,6347.0,218.6468,218.7417,218.4742,218.4742,6347.0
2020-02-11 12:05:00,253.17,253.31,252.66,252.72,24405.0,218.4655,218.5864,218.0255,218.0772,24405.0
2020-02-11 12:10:00,252.71,252.74,252.31,252.31,31925.0,218.0686,218.0945,217.7234,217.7234,31925.0
2020-02-11 12:15:00,252.36,252.36,251.83,252.15,7400.0,217.7666,217.7666,217.3092,217.5854,7400.0
2020-02-11 12:20:00,252.15,252.7,252.15,252.63,5432.0,217.5854,218.06,217.5854,217.9996,5432.0
2020-02-11 12:25:00,252.62,252.96,252.5,252.64,11335.0,217.9909,218.2843,217.8874,218.0082,11335.0
2020-02-11 12:30:00,252.67,253.38,252.57,253.34,10670.0,218.0341,218.6468,217.9478,218.6122,10670.0
2020-02-11 12:35:00,253.34,253.6,253.29,253.51,30841.0,218.6122,218.8366,218.5691,218.7589,30841.0
2020-02-11 12:40:00,253.54,253.63,253.5,253.55,10226.0,218.7848,218.8625,218.7503,218.7935,10226.0
2020-02-11 12:45:00,253.64,253.77,253.59,253.59,8110.0,218.8711,218.9833,218.828,218.828,8110.0
2020-02-11 12:50:00,253.59,253.67,253.53,253.59,5551.0,218.828,218.897,218.7762,218.828,5551.0
2020-02-11 12:55:00,253.59,253.6,253.41,253.48,8711.0,218.828,218.8366,218.6726,218.7331,8711.0
2020-02-11 13:00:00,253.48,254.18,253.43,254.01,38696.0,218.7331,219.3371,218.6899,219.1904,38696.0
2020-02-11 13:05:00,253.99,254.01,253.32,253.32,10722.0,219.1731,219.1904,218.595,218.595,10722.0
2020-02-11 13:10:00,253.28,253.33,253.02,253.29,7201.0,218.5605,218.6036,218.3361,218.5691,7201.0
2020-02-11 13:15:00,253.33,253.43,252.95,253.15,63291.0,218.6036,218.6899,218.2757,218.4483,63291.0
2020-02-11 13:20:00,253.11,253.57,252.6,253.01,78888.0,218.4138,218.8107,217.9737,218.3275,78888.0
2020-02-11 13:25:00,253.05,253.22,252.86,253.07,5194.0,218.362,218.5087,218.198,218.3793,5194.0
2020-02-11 13:30:00,253.05,253.13,252.84,252.89,11506.0,218.362,218.431,218.1808,218.2239,11506.0
2020-02-11 13:35:00,252.87,253.21,252.85,253.12,7469.0,218.2067,218.5001,218.1894,218.4224,7469.0
2020-02-11 13:40:00,253.07,253.09,252.9,253.0,12642.0,218.3793,218.3965,218.2326,218.3188,12642.0
2020-02-11 13:45:00,253.02,253.41,252.97,253.33,10765.0,218.3361,218.6726,218.293,218.6036,10765.0
2020-02-11 13:50:00,253.37,253.37,252.95,253.01,9269.0,218.6381,218.6381,218.2757,218.3275,9269.0
2020-02-11 13:55:00,253.01,253.35,252.98,253.2,10512.0,218.3275,218.6209,218.3016,218.4914,10512.0
2020-02-11 14:00:00,253.15,253.86,253.13,253.27,53121.0,218.4483,219.061,218.431,218.5518,53121.0
2020-02-11 14:05:00,253.16,253.2,252.97,253.09,13630.0,218.4569,218.4914,218.293,218.3965,13630.0
2020-02-11 14:10:00,253.09,253.36,253.05,253.18,7503.0,218.3965,218.6295,218.362,218.4742,7503.0
2020-02-11 14:15:00,253.22,253.37,253.07,253.32,22753.0,218.5087,218.6381,218.3793,218.595,22753.0
2020-02-11 14:20:00,253.33,253.42,253.24,253.42,36334.0,218.6036,218.6813,218.526,218.6813,36334.0
2020-02-11 14:25:00,253.56,253.81,253.35,253.73,10471.0,218.8021,219.0178,218.6209,218.9488,10471.0
2020-02-11 14:30:00,253.81,254.0,253.46,253.99,12977.0,219.0178,219.1818,218.7158,219.1731,12977.0
2020-02-11 14:35:00,253.88,253.89,253.53,253.64,11629.0,219.0782,219.0868,218.7762,218.8711,11629.0
2020-02-11 14:40:00,253.63,253.67,253.44,253.53,10895.0,218.8625,218.897,218.6985,218.7762,10895.0
2020-02-11 14:45:00,253.52,253.67,253.32,253.42,16143.0,218.7676,218.897,218.595,218.6813,16143.0
2020-02-11 14:50:00,253.46,253.63,253.34,253.56,13639.0,218.7158,218.8625,218.6122,218.8021,13639.0
2020-02-11 14:55:00,253.59,253.97,253.46,253.46,17184.0,218.828,219.1559,218.7158,218.7158,17184.0
2020-02-11 15:00:00,253.47,253.66,253.42,253.6,17894.0,218.7244,218.8884,218.6813,218.8366,17894.0
2020-02-11 15:05:00,253.58,253.83,253.58,253.67,22151.0,218.8193,219.0351,218.8193,218.897,22151.0
2020-02-11 15:10:00,253.66,253.86,253.6,253.72,11607.0,218.8884,219.061,218.8366,218.9402,11607.0
2020-02-11 15:15:00,253.68,253.83,253.63,253.7,18856.0,218.9056,219.0351,218.8625,218.9229,18856.0
2020-02-11 15:20:00,253.71,253.82,253.43,253.64,14033.0,218.9315,219.0264,218.6899,218.8711,14033.0
2020-02-11 15:25:00,253.66,253.91,253.61,253.91,23833.0,218.8884,219.1041,218.8452,219.1041,23833.0
2020-02-11 15:30:00,253.95,254.27,253.75,254.08,33686.0,219.1386,219.4148,218.966,219.2508,33686.0
2020-02-11 15:35:00,254.15,254.37,254.12,254.29,33405.0,219.3112,219.5011,219.2853,219.432,33405.0
2020-02-11 15:40:00,254.27,254.58,254.26,254.42,34260.0,219.4148,219.6823,219.4061,219.5442,34260.0
2020-02-11 15:45:00,254.39,254.56,254.12,254.12,51267.0,219.5183,219.665,219.2853,219.2853,51267.0
2020-02-11 15:50:00,254.13,254.74,254.01,254.72,54888.0,219.2939,219.8203,219.1904,219.8031,54888.0
2020-02-11 15:55:00,254.7,254.82,254.04,254.29,163239.0,219.7858,219.8894,219.2163,219.432,163239.0
2020-02-12 09:30:00,254.28,254.28,253.54,253.67,49239.0,219.4234,219.4234,218.7848,218.897,49239.0
2020-02-12 09:35:00,254.0,254.22,253.18,253.78,14135.0,219.1818,219.3716,218.4742,218.9919,14135.0
2020-02-12 09:40:00,253.99,254.02,252.41,252.8,18840.0,219.1731,219.199,217.8097,218.1463,18840.0
2020-02-12 09:45:00,252.8,253.68,252.69,253.35,10814.0,218.1463,218.9056,218.0513,218.6209,10814.0
2020-02-12 09:50:00,253.44,253.55,253.01,253.27,17328.0,218.6985,218.7935,218.3275,218.5518,17328.0
2020-02-12 09:55:00,253.39,253.41,252.08,252.84,28870.0,218.6554,218.6726,217.525,218.1808,28870.0
2020-02-12 10:00:00,252.99,253.57,252.91,253.13,10103.0,218.3102,218.8107,218.2412,218.431,10103.0
2020-02-12 10:05:00,253.04,253.53,253.04,253.28,8238.0,218.3534,218.7762,218.3534,218.5605,8238.0
2020-02-12 10:10:00,253.3,253.67,253.3,253.6,6777.0,218.5777,218.897,218.5777,218.8366,6777.0
2020-02-12 10:15:00,253.43,253.87,253.43,253.72,7025.0,218.6899,219.0696,218.6899,218.9402,7025.0
2020-02-12 10:20:00,253.69,253.95,253.52,253.94,31935.0,218.9143,219.1386,218.7676,219.13,31935.0
2020-02-12 10:25:00,253.79,253.79,252.37,252.59,23402.0,219.0006,219.0006,217.7752,217.9651,23402.0
2020-02-12 10:30:00,252.59,252.86,252.2,252.77,12016.0,217.9651,218.198,217.6285,218.1204,12016.0
2020-02-12 10:35:00,252.76,252.76,252.36,252.49,11065.0,218.1117,218.1117,217.7666,217.8788,11065.0
2020-02-12 10:40:00,252.56,253.28,252.31,253.27,10333.0,217.9392,218.5605,217.7234,218.5518,10333.0
2020-02-12 10:45:00,253.4,253.63,253.12,253.28,15703.0,218.664,218.8625,218.4224,218.5605,15703.0
2020-02-12 10:50:00,253.31,253.56,253.28,253.29,9908.0,218.5864,218.8021,218.5605,218.5691,9908.0
2020-02-12 10:55:00,253.32,253.32,252.71,253.12,17960.0,218.595,218.595,218.0686,218.4224,17960.0
2020-02-12 11:00:00,253.12,253.44,253.0,253.29,24696.0,218.4224,218.6985,218.3188,218.5691,24696.0
2020-02-12 11:05:00,253.25,254.17,253.25,254.17,14240.0,218.5346,219.3285,218.5346,219.3285,14240.0
2020-02-12 11:10:00,254.07,254.35,253.87,254.19,5619.0,219.2422,219.4838,219.0696,219.3457,5619.0
2020-02-12 11:15:00,254.23,254.35,253.85,254.34,13101.0,219.3802,219.4838,219.0523,219.4752,13101.0
2020-02-12 11:20:00,254.34,254.76,254.14,254.76,7591.0,219.4752,219.8376,219.3026,219.8376,7591.0
2020-02-12 11:25:00,254.88,255.23,254.77,255.07,18430.0,219.9411,220.2432,219.8462,220.1051,18430.0
2020-02-12 11:30:00,255.08,255.25,254.77,255.12,8405.0,220.1137,220.2604,219.8462,220.1482,8405.0
2020-02-12 11:35:00,255.04,255.84,255.03,255.67,8187.0,220.0792,220.7695,220.0706,220.6228,8187.0
2020-02-12 11:40:00,255.51,255.91,255.43,255.66,7409.0,220.4848,220.8299,220.4157,220.6142,7409.0
2020-02-12 11:45:00,255.65,256.0,255.49,255.78,5179.0,220.6056,220.9076,220.4675,220.7178,5179.0
2020-02-12 11:50:00,255.68,255.83,255.54,255.65,12211.0,220.6315,220.7609,220.5107,220.6056,12211.0
2020-02-12 11:55:00,255.72,255.83,255.62,255.7,6022.0,220.666,220.7609,220.5797,220.6487,6022.0
2020-02-12 12:00:00,255.65,255.68,255.4,255.59,8077.0,220.6056,220.6315,220.3899,220.5538,8077.0
2020-02-12 12:05:00,255.6,255.73,255.48,255.69,8179.0,220.5624,220.6746,220.4589,220.6401,8179.0
2020-02-12 12:10:00,255.74,255.91,255.49,255.51,6160.0,220.6833,220.8299,220.4675,220.4848,6160.0
2020-02-12 12:15:00,255.45,255.65,255.44,255.63,7663.0,220.433,220.6056,220.4244,220.5883,7663.0
2020-02-12 12:20:00,255.62,255.89,255.62,255.62,53240.0,220.5797,220.8127,220.5797,220.5797,53240.0
2020-02-12 12:25:00,255.64,255.66,255.5,255.59,3367.0,220.597,220.6142,220.4762,220.5538,3367.0
2020-02-12 12:30:00,255.52,255.52,255.02,255.12,2947.0,220.4934,220.4934,220.0619,220.1482,2947.0
2020-02-12 12:35:00,255.13,255.17,254.92,255.05,5905.0,220.1569,220.1914,219.9757,220.0878,5905.0
2020-02-12 12:40:00,255.09,255.09,254.61,254.76,35592.0,220.1224,220.1224,219.7082,219.8376,35592.0
2020-02-12 12:45:00,254.76,254.85,254.39,254.63,83572.0,219.8376,219.9153,219.5183,219.7254,83572.0
2020-02-12 12:50:00,254.46,254.91,254.45,254.87,24775.0,219.5787,219.967,219.5701,219.9325,24775.0
2020-02-12 12:55:00,254.83,254.83,254.39,254.76,11298.0,219.898,219.898,219.5183,219.8376,11298.0
2020-02-12 13:00:00,254.79,255.01,254.79,254.93,2816.0,219.8635,220.0533,219.8635,219.9843,2816.0
2020-02-12 13:05:00,254.91,255.01,254.7,254.91,12617.0,219.967,220.0533,219.7858,219.967,12617.0
2020-02-12 13:10:00,254.85,255.0,254.73,254.76,4288.0,219.9153,220.0447,219.8117,219.8376,4288.0
2020-02-12 13:15:00,254.77,255.07,254.75,255.07,2138.0,219.8462,220.1051,219.829,220.1051,2138.0
2020-02-12 13:20:00,254.97,255.1,254.94,254.99,4268.0,220.0188,220.131,219.9929,220.0361,4268.0
2020-02-12 13:25:00,254.95,255.08,254.81,255.01,7845.0,220.0015,220.1137,219.8807,220.0533,7845.0
2020-02-12 13:30:00,255.06,255.17,254.93,255.17,16726.0,220.0965,220.1914,219.9843,220.1914,16726.0
2020-02-12 13:35:00,255.08,255.55,255.08,255.54,6951.0,220.1137,220.5193,220.1137,220.5107,6951.0
2020-02-12 13:40:00,255.59,255.79,255.51,255.64,7304.0,220.5538,220.7264,220.4848,220.597,7304.0
2020-02-12 13:45:00,255.55,255.67,255.5,255.66,3400.0,220.5193,220.6228,220.4762,220.6142,3400.0
2020-02-12 13:50:00,255.56,255.86,255.54,255.72,6024.0,220.5279,220.7868,220.5107,220.666,6024.0
2020-02-12 13:55:00,255.69,255.94,255.52,255.94,5885.0,220.6401,220.8558,220.4934,220.8558,5885.0
2020-02-12 14:00:00,255.93,256.13,255.74,256.07,10674.0,220.8472,221.0198,220.6833,220.968,10674.0
2020-02-12 14:05:00,256.07,256.09,255.81,255.96,7401.0,220.968,220.9853,220.7437,220.8731,7401.0
2020-02-12 14:10:00,255.94,256.35,255.94,256.35,7479.0,220.8558,221.2096,220.8558,221.2096,7479.0
2020-02-12 14:15:00,256.36,256.49,256.31,256.41,11435.0,221.2183,221.3304,221.1751,221.2614,11435.0
2020-02-12 14:20:00,256.36,256.52,256.28,256.52,5010.0,221.2183,221.3563,221.1492,221.3563,5010.0
2020-02-12 14:25:00,256.51,256.51,255.82,255.82,8441.0,221.3477,221.3477,220.7523,220.7523,8441.0
2020-02-12 14:30:00,255.77,255.86,255.58,255.84,5395.0,220.7091,220.7868,220.5452,220.7695,5395.0
2020-02-12 14:35:00,255.84,256.07,255.83,256.01,9463.0,220.7695,220.968,220.7609,220.9162,9463.0
2020-02-12 14:40:00,256.03,256.08,255.95,256.01,6641.0,220.9335,220.9766,220.8645,220.9162,6641.0
2020-02-12 14:45:00,256.03,256.3,256.0,256.15,10554.0,220.9335,221.1665,220.9076,221.037,10554.0
2020-02-12 14:50:00,256.22,256.33,256.1,256.14,5633.0,221.0975,221.1924,220.9939,221.0284,5633.0
2020-02-12 14:55:00,256.13,256.46,256.13,256.46,7215.0,221.0198,221.3046,221.0198,221.3046,7215.0
2020-02-12 15:00:00,256.47,256.66,256.31,256.65,5788.0,221.3132,221.4771,221.1751,221.4685,5788.0
2020-02-12 15:05:00,256.6,256.6,256.17,256.24,7481.0,221.4254,221.4254,221.0543,221.1147,7481.0
2020-02-12 15:10:00,256.26,256.3,256.03,256.12,7775.0,221.132,221.1665,220.9335,221.0112,7775.0
2020-02-12 15:15:00,256.15,256.44,256.11,256.36,14235.0,221.037,221.2873,221.0025,221.2183,14235.0
2020-02-12 15:20:00,256.38,256.53,256.27,256.36,12392.0,221.2355,221.365,221.1406,221.2183,12392.0
2020-02-12 15:25:00,256.34,256.51,256.29,256.33,7706.0,221.201,221.3477,221.1579,221.1924,7706.0
2020-02-12 15:30:00,256.33,256.34,256.04,256.11,7914.0,221.1924,221.201,220.9421,221.0025,7914.0
2020-02-12 15:35:00,256.06,256.09,255.71,255.93,11385.0,220.9594,220.9853,220.6574,220.8472,11385.0
2020-02-12 15:40:00,255.95,256.24,255.7,256.19,10131.0,220.8645,221.1147,220.6487,221.0716,10131.0
2020-02-12 15:45:00,256.27,256.4,256.18,256.36,17600.0,221.1406,221.2528,221.0629,221.2183,17600.0
2020-02-12 15:50:00,256.42,256.48,256.28,256.36,31593.0,221.27,221.3218,221.1492,221.2183,31593.0
2020-02-12 15:55:00,256.34,256.34,255.88,256.17,65323.0,221.201,221.201,220.8041,221.0543,65323.0
2020-02-13 09:30:00,255.62,256.28,255.06,255.06,38254.0,220.5797,221.1492,220.0965,220.0965,38254.0
2020-02-13 09:35:00,255.36,255.67,254.43,254.43,9890.0,220.3553,220.6228,219.5528,219.5528,9890.0
2020-02-13 09:40:00,254.68,255.13,254.58,255.08,5700.0,219.7686,220.1569,219.6823,220.1137,5700.0
2020-02-13 09:45:00,255.06,255.12,254.73,254.89,4794.0,220.0965,220.1482,219.8117,219.9498,4794.0
2020-02-13 09:50:00,254.98,256.05,254.75,256.05,7732.0,220.0274,220.9508,219.829,220.9508,7732.0
2020-02-13 09:55:00,256.11,256.14,255.65,255.88,7007.0,221.0025,221.0284,220.6056,220.8041,7007.0
2020-02-13 10:00:00,255.83,256.12,255.65,256.04,6707.0,220.7609,221.0112,220.6056,220.9421,6707.0
2020-02-13 10:05:00,256.2,256.25,256.03,256.05,23424.0,221.0802,221.1233,220.9335,220.9508,23424.0
2020-02-13 10:10:00,256.15,256.35,255.78,255.86,2424.0,221.037,221.2096,220.7178,220.7868,2424.0
2020-02-13 10:15:00,255.9,256.0,255.75,255.78,3355.0,220.8213,220.9076,220.6919,220.7178,3355.0
2020-02-13 10:20:00,255.73,255.84,255.47,255.66,2498.0,220.6746,220.7695,220.4503,220.6142,2498.0
2020-02-13 10:25:00,255.7,255.88,255.64,255.8,2830.0,220.6487,220.8041,220.597,220.735,2830.0
2020-02-13 10:30:00,255.72,255.77,255.51,255.54,7012.0,220.666,220.7091,220.4848,220.5107,7012.0
2020-02-13 10:35:00,255.61,255.98,255.61,255.93,11887.0,220.5711,220.8904,220.5711,220.8472,11887.0
2020-02-13 10:40:00,255.96,256.38,255.95,256.19,11979.0,220.8731,221.2355,220.8645,221.0716,11979.0
2020-02-13 10:45:00,256.3,256.95,256.12,256.95,26421.0,221.1665,221.7274,221.0112,221.7274,26421.0
2020-02-13 10:50:00,256.92,257.05,256.34,256.68,5473.0,221.7015,221.8137,221.201,221.4944,5473.0
2020-02-13 10:55:00,256.71,256.73,256.31,256.37,7142.0,221.5203,221.5375,221.1751,221.2269,7142.0
2020-02-13 11:00:00,256.36,256.57,256.31,256.51,14617.0,221.2183,221.3995,221.1751,221.3477,14617.0
2020-02-13 11:05:00,256.8,256.82,256.58,256.58,3854.0,221.5979,221.6152,221.4081,221.4081,3854.0
2020-02-13 11:10:00,256.62,256.63,256.4,256.56,6448.0,221.4426,221.4513,221.2528,221.3908,6448.0
2020-02-13 11:15:00,256.67,256.8,256.49,256.53,11117.0,221.4858,221.5979,221.3304,221.365,11117.0
2020-02-13 11:20:00,256.59,256.74,256.5,256.51,4431.0,221.4167,221.5462,221.3391,221.3477,4431.0
2020-02-13 11:25:00,256.44,256.95,256.44,256.8,4710.0,221.2873,221.7274,221.2873,221.5979,4710.0
2020-02-13 11:30:00,256.81,257.43,256.81,257.33,8664.0,221.6066,222.1416,221.6066,222.0553,8664.0
2020-02-13 11:35:00,257.33,257.42,256.65,256.81,14758.0,222.0553,222.133,221.4685,221.6066,14758.0
2020-02-13 11:40:00,256.75,257.0,256.53,256.89,15021.0,221.5548,221.7705,221.365,221.6756,15021.0
2020-02-13 11:45:00,257.02,257.37,256.87,257.07,3328.0,221.7878,222.0898,221.6584,221.8309,3328.0
2020-02-13 11:50:00,257.0,257.08,256.71,256.75,8376.0,221.7705,221.8396,221.5203,221.5548,8376.0
2020-02-13 11:55:00,256.76,257.02,256.74,257.0,3177.0,221.5634,221.7878,221.5462,221.7705,3177.0
2020-02-13 12:00:00,256.91,257.28,256.91,257.12,17487.0,221.6929,222.0121,221.6929,221.8741,17487.0
2020-02-13 12:05:00,257.04,257.3,256.89,257.22,9749.0,221.805,222.0294,221.6756,221.9604,9749.0
2020-02-13 12:10:00,257.25,257.26,257.09,257.13,2904.0,221.9863,221.9949,221.8482,221.8827,2904.0
2020-02-13 12:15:00,257.15,257.15,256.8,256.8,6697.0,221.9,221.9,221.5979,221.5979,6697.0
2020-02-13 12:20:00,256.76,256.84,256.72,256.76,3700.0,221.5634,221.6325,221.5289,221.5634,3700.0
2020-02-13 12:25:00,256.7,256.75,256.4,256.42,5500.0,221.5117,221.5548,221.2528,221.27,5500.0
2020-02-13 12:30:00,256.55,256.72,256.45,256.7,1809.0,221.3822,221.5289,221.2959,221.5117,1809.0
2020-02-13 12:35:00,256.61,256.71,256.53,256.71,3724.0,221.434,221.5203,221.365,221.5203,3724.0
2020-02-13 12:40:00,256.65,256.82,256.59,256.59,5376.0,221.4685,221.6152,221.4167,221.4167,5376.0
2020-02-13 12:45:00,256.66,256.69,256.5,256.59,4958.0,221.4771,221.503,221.3391,221.4167,4958.0
2020-02-13 12:50:00,256.65,256.7,256.53,256.67,2588.0,221.4685,221.5117,221.365,221.4858,2588.0
2020-02-13 12:55:00,256.69,256.69,256.31,256.31,4339.0,221.503,221.503,221.1751,221.1751,4339.0
2020-02-13 13:00:00,256.4,256.6,256.4,256.45,6883.0,221.2528,221.4254,221.2528,221.2959,6883.0
2020-02-13 13:05:00,256.43,256.56,256.43,256.46,5148.0,221.2787,221.3908,221.2787,221.3046,5148.0
2020-02-13 13:10:00,256.55,256.56,256.17,256.17,5070.0,221.3822,221.3908,221.0543,221.0543,5070.0
2020-02-13 13:15:00,256.17,256.4,256.09,256.4,4557.0,221.0543,221.2528,220.9853,221.2528,4557.0
2020-02-13 13:20:00,256.38,256.74,256.38,256.59,3336.0,221.2355,221.5462,221.2355,221.4167,3336.0
2020-02-13 13:25:00,256.51,256.56,256.41,256.56,1891.0,221.3477,221.3908,221.2614,221.3908,1891.0
2020-02-13 13:30:00,256.59,256.65,256.41,256.44,2932.0,221.4167,221.4685,221.2614,221.2873,2932.0
2020-02-13 13:35:00,256.44,256.54,256.39,256.43,4740.0,221.2873,221.3736,221.2441,221.2787,4740.0
2020-02-13 13:40:00,256.44,256.68,256.44,256.68,4465.0,221.2873,221.4944,221.2873,221.4944,4465.0
2020-02-13 13:45:00,256.67,256.74,256.53,256.67,4079.0,221.4858,221.5462,221.365,221.4858,4079.0
2020-02-13 13:50:00,256.66,256.77,256.46,256.46,3146.0,221.4771,221.5721,221.3046,221.3046,3146.0
2020-02-13 13:55:00,256.52,256.56,256.09,256.21,3408.0,221.3563,221.3908,220.9853,221.0888,3408.0
2020-02-13 14:00:00,256.33,256.54,256.33,256.54,3922.0,221.1924,221.3736,221.1924,221.3736,3922.0
2020-02-13 14:05:00,256.47,256.47,256.11,256.25,2475.0,221.3132,221.3132,221.0025,221.1233,2475.0
2020-02-13 14:10:00,256.24,256.32,256.15,256.28,4878.0,221.1147,221.1837,221.037,221.1492,4878.0
2020-02-13 14:15:00,256.34,256.37,256.3,256.35,3365.0,221.201,221.2269,221.1665,221.2096,3365.0
2020-02-13 14:20:00,256.36,256.77,256.36,256.77,3253.0,221.2183,221.5721,221.2183,221.5721,3253.0
2020-02-13 14:25:00,256.76,256.81,256.59,256.59,4233.0,221.5634,221.6066,221.4167,221.4167,4233.0
2020-02-13 14:30:00,256.56,256.77,256.53,256.77,3531.0,221.3908,221.5721,221.365,221.5721,3531.0
2020-02-13 14:35:00,256.73,256.93,256.73,256.85,4749.0,221.5375,221.7101,221.5375,221.6411,4749.0
2020-02-13 14:40:00,256.91,257.04,256.86,257.04,4294.0,221.6929,221.805,221.6497,221.805,4294.0
2020-02-13 14:45:00,257.08,257.12,256.82,256.94,3573.0,221.8396,221.8741,221.6152,221.7188,3573.0
2020-02-13 14:50:00,256.95,257.05,256.85,256.89,2545.0,221.7274,221.8137,221.6411,221.6756,2545.0
2020-02-13 14:55:00,256.89,257.01,256.87,256.99,7640.0,221.6756,221.7792,221.6584,221.7619,7640.0
2020-02-13 15:00:00,257.07,257.16,256.6,256.62,4803.0,221.8309,221.9086,221.4254,221.4426,4803.0
2020-02-13 15:05:00,256.65,256.85,256.65,256.85,6201.0,221.4685,221.6411,221.4685,221.6411,6201.0
2020-02-13 15:10:00,256.9,257.05,256.81,256.86,8656.0,221.6842,221.8137,221.6066,221.6497,8656.0
2020-02-13 15:15:00,256.83,256.87,256.69,256.84,4401.0,221.6238,221.6584,221.503,221.6325,4401.0
2020-02-13 15:20:00,256.79,256.8,256.48,256.48,4611.0,221.5893,221.5979,221.3218,221.3218,4611.0
2020-02-13 15:25:00,256.54,256.68,256.46,256.54,5735.0,221.3736,221.4944,221.3046,221.3736,5735.0
2020-02-13 15:30:00,256.57,256.59,256.03,256.11,8478.0,221.3995,221.4167,220.9335,221.0025,8478.0
2020-02-13 15:35:00,256.14,256.36,256.11,256.31,13393.0,221.0284,221.2183,221.0025,221.1751,13393.0
2020-02-13 15:40:00,256.36,256.36,256.12,256.22,17233.0,221.2183,221.2183,221.0112,221.0975,17233.0
2020-02-13 15:45:00,256.23,256.63,256.15,256.56,15110.0,221.1061,221.4513,221.037,221.3908,15110.0
2020-02-13 15:50:00,256.57,256.86,256.48,256.65,28299.0,221.3995,221.6497,221.3218,221.4685,28299.0
2020-02-13 15:55:00,256.55,256.93,256.49,256.9,50915.0,221.3822,221.7101,221.3304,221.6842,50915.0
2020-02-14 09:30:00,257.0,257.2,255.26,256.37,34613.0,221.7705,221.9431,220.269,221.2269,34613.0
2020-02-14 09:35:00,256.5,257.46,256.15,256.38,19799.0,221.3391,222.1675,221.037,221.2355,19799.0
2020-02-14 09:40:00,256.38,257.26,256.37,257.24,12455.0,221.2355,221.9949,221.2269,221.9776,12455.0
2020-02-14 09:45:00,257.24,257.77,256.96,257.76,11614.0,221.9776,222.435,221.736,222.4264,11614.0
2020-02-14 09:50:00,257.9,257.9,257.23,257.36,10797.0,222.5472,222.5472,221.969,222.0812,10797.0
2020-02-14 09:55:00,257.11,257.27,256.6,256.97,10085.0,221.8655,222.0035,221.4254,221.7446,10085.0
2020-02-14 10:00:00,256.93,256.94,256.25,256.29,13196.0,221.7101,221.7188,221.1233,221.1579,13196.0
2020-02-14 10:05:00,256.42,256.86,256.25,256.59,13177.0,221.27,221.6497,221.1233,221.4167,13177.0
2020-02-14 10:10:00,256.59,256.76,256.26,256.7,18074.0,221.4167,221.5634,221.132,221.5117,18074.0
2020-02-14 10:15:00,256.64,256.81,256.07,256.07,6513.0,221.4599,221.6066,220.968,220.968,6513.0
2020-02-14 10:20:00,256.06,256.45,256.06,256.26,7851.0,220.9594,221.2959,220.9594,221.132,7851.0
2020-02-14 10:25:00,256.28,256.57,256.15,256.3,15983.0,221.1492,221.3995,221.037,221.1665,15983.0
2020-02-14 10:30:00,256.31,256.63,256.2,256.37,30248.0,221.1751,221.4513,221.0802,221.2269,30248.0
2020-02-14 10:35:00,256.37,256.45,255.31,255.82,31339.0,221.2269,221.2959,220.3122,220.7523,31339.0
2020-02-14 10:40:00,255.82,256.02,255.69,255.93,19019.0,220.7523,220.9249,220.6401,220.8472,19019.0
2020-02-14 10:45:00,256.0,256.31,255.84,256.31,33888.0,220.9076,221.1751,220.7695,221.1751,33888.0
2020-02-14 10:50:00,256.36,257.68,256.36,257.51,12741.0,221.2183,222.3573,221.2183,222.2106,12741.0
2020-02-14 10:55:00,257.7,258.32,257.66,257.66,17633.0,222.3746,222.9096,222.3401,222.3401,17633.0
2020-02-14 11:00:00,257.57,257.84,257.55,257.79,14747.0,222.2624,222.4954,222.2451,222.4522,14747.0
2020-02-14 11:05:00,257.68,257.98,257.59,257.59,5014.0,222.3573,222.6162,222.2797,222.2797,5014.0
2020-02-14 11:10:00,257.53,257.53,257.12,257.33,2000.0,222.2279,222.2279,221.8741,222.0553,2000.0
2020-02-14 11:15:00,257.32,257.33,256.95,256.95,4778.0,222.0467,222.0553,221.7274,221.7274,4778.0
2020-02-14 11:20:00,256.8,256.88,256.61,256.84,3360.0,221.5979,221.667,221.434,221.6325,3360.0
2020-02-14 11:25:00,256.84,257.46,256.71,257.32,5380.0,221.6325,222.1675,221.5203,222.0467,5380.0
2020-02-14 11:30:00,257.44,257.44,256.87,257.0,8837.0,222.1502,222.1502,221.6584,221.7705,8837.0
2020-02-14 11:35:00,256.99,257.33,256.89,257.29,3843.0,221.7619,222.0553,221.6756,222.0208,3843.0
2020-02-14 11:40:00,257.22,257.48,257.17,257.34,13908.0,221.9604,222.1847,221.9172,222.0639,13908.0
2020-02-14 11:45:00,257.34,257.36,256.96,257.11,12771.0,222.0639,222.0812,221.736,221.8655,12771.0
2020-02-14 11:50:00,257.05,257.23,256.99,257.17,4372.0,221.8137,221.969,221.7619,221.9172,4372.0
2020-02-14 11:55:00,257.12,257.38,257.12,257.37,5443.0,221.8741,222.0984,221.8741,222.0898,5443.0
2020-02-14 12:00:00,257.31,257.44,257.13,257.13,2397.0,222.038,222.1502,221.8827,221.8827,2397.0
2020-02-14 12:05:00,257.17,257.19,256.84,256.95,4338.0,221.9172,221.9345,221.6325,221.7274,4338.0
2020-02-14 12:10:00,256.86,256.95,256.72,256.77,7046.0,221.6497,221.7274,221.5289,221.5721,7046.0
2020-02-14 12:15:00,256.82,257.08,256.71,256.99,5700.0,221.6152,221.8396,221.5203,221.7619,5700.0
2020-02-14 12:20:00,256.94,257.13,256.88,257.01,3958.0,221.7188,221.8827,221.667,221.7792,3958.0
2020-02-14 12:25:00,257.04,257.16,256.95,256.99,2925.0,221.805,221.9086,221.7274,221.7619,2925.0
2020-02-14 12:30:00,256.99,256.99,256.7,256.77,6900.0,221.7619,221.7619,221.5117,221.5721,6900.0
2020-02-14 12:35:00,256.73,256.73,256.43,256.45,4309.0,221.5375,221.5375,221.2787,221.2959,4309.0
2020-02-14 12:40:00,256.58,256.65,256.33,256.38,7135.0,221.4081,221.4685,221.1924,221.2355,7135.0
2020-02-14 12:45:00,256.36,256.36,256.11,256.23,7485.0,221.2183,221.2183,221.0025,221.1061,7485.0
2020-02-14 12:50:00,256.26,256.27,255.82,255.96,32474.0,221.132,221.1406,220.7523,220.8731,32474.0
2020-02-14 12:55:00,255.98,256.06,255.74,255.74,12742.0,220.8904,220.9594,220.6833,220.6833,12742.0
2020-02-14 13:00:00,255.81,255.92,255.46,255.46,27703.0,220.7437,220.8386,220.4416,220.4416,27703.0
2020-02-14 13:05:00,255.53,255.68,255.47,255.5,7965.0,220.502,220.6315,220.4503,220.4762,7965.0
2020-02-14 13:10:00,255.53,256.16,255.53,256.07,3401.0,220.502,221.0457,220.502,220.968,3401.0
2020-02-14 13:15:00,256.06,256.24,255.72,256.23,4271.0,220.9594,221.1147,220.666,221.1061,4271.0
2020-02-14 13:20:00,256.09,256.53,255.97,256.43,4596.0,220.9853,221.365,220.8817,221.2787,4596.0
2020-02-14 13:25:00,256.33,256.73,256.33,256.73,3663.0,221.1924,221.5375,221.1924,221.5375,3663.0
2020-02-14 13:30:00,256.68,256.87,256.64,256.83,4363.0,221.4944,221.6584,221.4599,221.6238,4363.0
2020-02-14 13:35:00,256.93,257.16,256.66,256.75,13198.0,221.7101,221.9086,221.4771,221.5548,13198.0
2020-02-14 13:40:00,256.78,256.84,256.71,256.72,6331.0,221.5807,221.6325,221.5203,221.5289,6331.0
2020-02-14 13:45:00,256.65,256.65,256.28,256.29,7960.0,221.4685,221.4685,221.1492,221.1579,7960.0
2020-02-14 13:50:00,256.38,256.63,256.31,256.57,5363.0,221.2355,221.4513,221.1751,221.3995,5363.0
2020-02-14 13:55:00,256.57,256.72,256.43,256.7,3285.0,221.3995,221.5289,221.2787,221.5117,3285.0
2020-02-14 14:00:00,256.54,256.59,256.37,256.38,8303.0,221.3736,221.4167,221.2269,221.2355,8303.0
2020-02-14 14:05:00,256.34,256.47,256.1,256.1,11687.0,221.201,221.3132,220.9939,220.9939,11687.0
2020-02-14 14:10:00,256.15,256.18,255.98,256.02,6932.0,221.037,221.0629,220.8904,220.9249,6932.0
2020-02-14 14:15:00,255.89,256.0,255.79,255.91,7476.0,220.8127,220.9076,220.7264,220.8299,7476.0
2020-02-14 14:20:00,255.97,256.1,255.84,256.1,7085.0,220.8817,220.9939,220.7695,220.9939,7085.0
2020-02-14 14:25:00,256.12,256.4,256.12,256.27,4328.0,221.0112,221.2528,221.0112,221.1406,4328.0
2020-02-14 14:30:00,256.15,256.21,255.92,255.92,5138.0,221.037,221.0888,220.8386,220.8386,5138.0
2020-02-14 14:35:00,255.85,255.97,255.73,255.73,9399.0,220.7782,220.8817,220.6746,220.6746,9399.0
2020-02-14 14:40:00,255.77,256.04,255.77,256.0,5903.0,220.7091,220.9421,220.7091,220.9076,5903.0
2020-02-14 14:45:00,256.0,256.14,255.82,255.82,10810.0,220.9076,221.0284,220.7523,220.7523,10810.0
2020-02-14 14:50:00,255.78,256.03,255.78,255.81,9491.0,220.7178,220.9335,220.7178,220.7437,9491.0
2020-02-14 14:55:00,255.78,255.86,255.53,255.61,12997.0,220.7178,220.7868,220.502,220.5711,12997.0
2020-02-14 15:00:00,255.61,256.05,255.58,256.0,11991.0,220.5711,220.9508,220.5452,220.9076,11991.0
2020-02-14 15:05:00,256.05,256.08,255.83,255.88,9952.0,220.9508,220.9766,220.7609,220.8041,9952.0
2020-02-14 15:10:00,255.92,256.08,255.78,255.92,15503.0,220.8386,220.9766,220.7178,220.8386,15503.0
2020-02-14 15:15:00,255.89,255.92,255.67,255.77,9628.0,220.8127,220.8386,220.6228,220.7091,9628.0
2020-02-14 15:20:00,255.82,255.94,255.77,255.93,10602.0,220.7523,220.8558,220.7091,220.8472,10602.0
2020-02-14 15:25:00,255.94,256.1,255.87,256.03,7254.0,220.8558,220.9939,220.7954,220.9335,7254.0
2020-02-14 15:30:00,256.04,256.13,255.97,256.01,8229.0,220.9421,221.0198,220.8817,220.9162,8229.0
2020-02-14 15:35:00,255.98,256.38,255.98,256.23,12526.0,220.8904,221.2355,220.8904,221.1061,12526.0
2020-02-14 15:40:00,256.24,256.45,256.06,256.4,16922.0,221.1147,221.2959,220.9594,221.2528,16922.0
2020-02-14 15:45:00,256.41,256.64,256.12,256.34,26415.0,221.2614,221.4599,221.0112,221.201,26415.0
2020-02-14 15:50:00,256.44,256.58,256.07,256.23,71095.0,221.2873,221.4081,220.968,221.1061,71095.0
2020-02-14 15:55:00,256.23,256.45,256.2,256.24,88602.0,221.1061,221.2959,221.0802,221.1147,88602.0
2020-02-18 09:30:00,255.3,255.6,253.68,254.49,54870.0,220.3036,220.5624,218.9056,219.6046,54870.0
2020-02-18 09:35:00,254.3,254.84,254.03,254.82,24296.0,219.4406,219.9066,219.2077,219.8894,24296.0
2020-02-18 09:40:00,254.97,255.17,254.46,254.46,27861.0,220.0188,220.1914,219.5787,219.5787,27861.0
2020-02-18 09:45:00,254.48,255.18,254.36,254.9,13985.0,219.596,220.2,219.4924,219.9584,13985.0
2020-02-18 09:50:00,254.86,255.17,254.56,254.9,15783.0,219.9239,220.1914,219.665,219.9584,15783.0
2020-02-18 09:55:00,254.77,254.85,254.43,254.85,7944.0,219.8462,219.9153,219.5528,219.9153,7944.0
2020-02-18 10:00:00,254.96,255.11,254.52,254.99,10181.0,220.0102,220.1396,219.6305,220.0361,10181.0
2020-02-18 10:05:00,255.03,255.3,254.77,255.06,13082.0,220.0706,220.3036,219.8462,220.0965,13082.0
2020-02-18 10:10:00,255.04,255.17,254.92,255.09,7786.0,220.0792,220.1914,219.9757,220.1224,7786.0
2020-02-18 10:15:00,255.09,255.16,254.8,254.85,6525.0,220.1224,220.1828,219.8721,219.9153,6525.0
2020-02-18 10:20:00,254.9,255.15,254.9,255.09,7933.0,219.9584,220.1741,219.9584,220.1224,7933.0
2020-02-18 10:25:00,255.16,255.22,254.77,254.98,8163.0,220.1828,220.2345,219.8462,220.0274,8163.0
2020-02-18 10:30:00,254.96,255.04,254.2,254.24,10877.0,220.0102,220.0792,219.3544,219.3889,10877.0
2020-02-18 10:35:00,254.26,254.72,254.25,254.72,5646.0,219.4061,219.8031,219.3975,219.8031,5646.0
2020-02-18 10:40:00,254.69,255.05,254.56,254.97,10929.0,219.7772,220.0878,219.665,220.0188,10929.0
2020-02-18 10:45:00,254.97,255.02,254.61,254.79,8916.0,220.0188,220.0619,219.7082,219.8635,8916.0
2020-02-18 10:50:00,254.84,255.01,254.73,254.85,8871.0,219.9066,220.0533,219.8117,219.9153,8871.0
2020-02-18 10:55:00,254.93,254.98,254.76,254.76,4056.0,219.9843,220.0274,219.8376,219.8376,4056.0
2020-02-18 11:00:00,254.78,255.04,254.77,254.94,20596.0,219.8548,220.0792,219.8462,219.9929,20596.0
2020-02-18 11:05:00,254.9,254.98,254.79,254.9,6114.0,219.9584,220.0274,219.8635,219.9584,6114.0
2020-02-18 11:10:00,254.97,255.0,254.76,254.77,13759.0,220.0188,220.0447,219.8376,219.8462,13759.0
2020-02-18 11:15:00,254.77,255.03,254.77,254.83,7339.0,219.8462,220.0706,219.8462,219.898,7339.0
2020-02-18 11:20:00,254.89,254.99,254.82,254.82,5646.0,219.9498,220.0361,219.8894,219.8894,5646.0
2020-02-18 11:25:00,254.83,254.9,254.63,254.7,5469.0,219.898,219.9584,219.7254,219.7858,5469.0
2020-02-18 11:30:00,254.72,254.92,254.56,254.65,6400.0,219.8031,219.9757,219.665,219.7427,6400.0
2020-02-18 11:35:00,254.47,254.72,254.43,254.72,6900.0,219.5873,219.8031,219.5528,219.8031,6900.0
2020-02-18 11:40:00,254.67,254.81,254.57,254.65,9188.0,219.7599,219.8807,219.6736,219.7427,9188.0
2020-02-18 11:45:00,254.67,254.73,254.36,254.47,15022.0,219.7599,219.8117,219.4924,219.5873,15022.0
2020-02-18 11:50:00,254.45,254.55,254.26,254.34,17900.0,219.5701,219.6564,219.4061,219.4752,17900.0
2020-02-18 11:55:00,254.28,254.52,254.13,254.14,10842.0,219.4234,219.6305,219.2939,219.3026,10842.0
2020-02-18 12:00:00,254.19,254.44,254.14,254.43,6162.0,219.3457,219.5615,219.3026,219.5528,6162.0
2020-02-18 12:05:00,254.39,254.45,254.22,254.36,8013.0,219.5183,219.5701,219.3716,219.4924,8013.0
2020-02-18 12:10:00,254.33,254.56,254.2,254.56,6143.0,219.4665,219.665,219.3544,219.665,6143.0
2020-02-18 12:15:00,254.58,254.58,254.32,254.36,13907.0,219.6823,219.6823,219.4579,219.4924,13907.0
2020-02-18 12:20:00,254.41,254.63,254.35,254.62,2883.0,219.5356,219.7254,219.4838,219.7168,2883.0
2020-02-18 12:25:00,254.66,254.82,254.63,254.68,4402.0,219.7513,219.8894,219.7254,219.7686,4402.0
2020-02-18 12:30:00,254.68,254.97,254.57,254.97,7931.0,219.7686,220.0188,219.6736,220.0188,7931.0
2020-02-18 12:35:00,254.92,254.94,254.75,254.92,4983.0,219.9757,219.9929,219.829,219.9757,4983.0
2020-02-18 12:40:00,254.94,254.94,254.72,254.78,2057.0,219.9929,219.9929,219.8031,219.8548,2057.0
2020-02-18 12:45:00,254.83,254.9,254.75,254.83,3338.0,219.898,219.9584,219.829,219.898,3338.0
2020-02-18 12:50:00,254.84,254.85,254.61,254.81,8157.0,219.9066,219.9153,219.7082,219.8807,8157.0
2020-02-18 12:55:00,254.76,254.86,254.72,254.76,5440.0,219.8376,219.9239,219.8031,219.8376,5440.0
2020-02-18 13:00:00,254.73,254.87,254.66,254.84,4103.0,219.8117,219.9325,219.7513,219.9066,4103.0
2020-02-18 13:05:00,254.88,254.9,254.54,254.61,12256.0,219.9411,219.9584,219.6477,219.7082,12256.0
2020-02-18 13:10:00,254.59,254.71,254.45,254.56,10031.0,219.6909,219.7944,219.5701,219.665,10031.0
2020-02-18 13:15:00,254.57,254.57,254.24,254.27,3211.0,219.6736,219.6736,219.3889,219.4148,3211.0
2020-02-18 13:20:00,254.23,254.23,254.1,254.23,2500.0,219.3802,219.3802,219.2681,219.3802,2500.0
2020-02-18 13:25:00,254.17,254.33,254.11,254.2,3141.0,219.3285,219.4665,219.2767,219.3544,3141.0
2020-02-18 13:30:00,254.2,254.28,254.2,254.26,3730.0,219.3544,219.4234,219.3544,219.4061,3730.0
2020-02-18 13:35:00,254.24,254.24,253.91,253.92,4852.0,219.3889,219.3889,219.1041,219.1127,4852.0
2020-02-18 13:40:00,253.97,254.1,253.96,254.01,4248.0,219.1559,219.2681,219.1473,219.1904,4248.0
2020-02-18 13:45:00,254.01,254.21,253.88,254.13,7222.0,219.1904,219.363,219.0782,219.2939,7222.0
2020-02-18 13:50:00,254.08,254.12,253.82,253.83,4155.0,219.2508,219.2853,219.0264,219.0351,4155.0
2020-02-18 13:55:00,253.9,253.99,253.84,253.9,7221.0,219.0955,219.1731,219.0437,219.0955,7221.0
2020-02-18 14:00:00,253.96,253.97,253.65,253.65,5740.0,219.1473,219.1559,218.8797,218.8797,5740.0
2020-02-18 14:05:00,253.65,253.95,253.64,253.76,4838.0,218.8797,219.1386,218.8711,218.9747,4838.0
2020-02-18 14:10:00,253.75,253.77,253.47,253.52,5794.0,218.966,218.9833,218.7244,218.7676,5794.0
2020-02-18 14:15:00,253.55,253.76,253.34,253.66,6445.0,218.7935,218.9747,218.6122,218.8884,6445.0
2020-02-18 14:20:00,253.71,253.9,253.61,253.82,4650.0,218.9315,219.0955,218.8452,219.0264,4650.0
2020-02-18 14:25:00,253.88,254.0,253.75,253.75,5837.0,219.0782,219.1818,218.966,218.966,5837.0
2020-02-18 14:30:00,253.75,253.75,253.38,253.46,6687.0,218.966,218.966,218.6468,218.7158,6687.0
2020-02-18 14:35:00,253.49,253.67,253.45,253.58,2868.0,218.7417,218.897,218.7072,218.8193,2868.0
2020-02-18 14:40:00,253.62,253.7,253.55,253.57,6024.0,218.8539,218.9229,218.7935,218.8107,6024.0
2020-02-18 14:45:00,253.54,253.62,253.47,253.48,6765.0,218.7848,218.8539,218.7244,218.7331,6765.0
2020-02-18 14:50:00,253.48,253.6,253.16,253.26,28147.0,218.7331,218.8366,218.4569,218.5432,28147.0
2020-02-18 14:55:00,253.24,253.48,253.05,253.18,35764.0,218.526,218.7331,218.362,218.4742,35764.0
2020-02-18 15:00:00,253.2,253.67,253.01,253.58,24025.0,218.4914,218.897,218.3275,218.8193,24025.0
2020-02-18 15:05:00,253.64,253.85,253.55,253.64,19828.0,218.8711,219.0523,218.7935,218.8711,19828.0
2020-02-18 15:10:00,253.64,253.84,253.61,253.66,29350.0,218.8711,219.0437,218.8452,218.8884,29350.0
2020-02-18 15:15:00,253.66,253.74,253.43,253.5,22851.0,218.8884,218.9574,218.6899,218.7503,22851.0
2020-02-18 15:20:00,253.52,253.53,253.32,253.44,33999.0,218.7676,218.7762,218.595,218.6985,33999.0
2020-02-18 15:25:00,253.44,253.53,253.03,253.11,47557.0,218.6985,218.7762,218.3447,218.4138,47557.0
2020-02-18 15:30:00,253.12,253.56,253.03,253.08,46575.0,218.4224,218.8021,218.3447,218.3879,46575.0
2020-02-18 15:35:00,253.09,253.47,252.94,253.34,39233.0,218.3965,218.7244,218.2671,218.6122,39233.0
2020-02-18 15:40:00,253.37,253.38,252.96,253.08,42167.0,218.6381,218.6468,218.2843,218.3879,42167.0
2020-02-18 15:45:00,253.07,253.12,252.91,253.02,31484.0,218.3793,218.4224,218.2412,218.3361,31484.0
2020-02-18 15:50:00,252.97,252.99,252.68,252.87,64035.0,218.293,218.3102,218.0427,218.2067,64035.0
2020-02-18 15:55:00,252.87,252.95,252.7,252.95,138153.0,218.2067,218.2757,218.06,218.2757,138153.0
2020-02-19 09:30:00,251.24,252.2,248.6,251.97,59528.0,216.8001,217.6285,214.522,217.43,59528.0
2020-02-19 09:35:00,251.71,252.39,251.4,251.4,42901.0,217.2057,217.7925,216.9382,216.9382,42901.0
2020-02-19 09:40:00,251.59,251.87,251.43,251.56,23161.0,217.1021,217.3437,216.9641,217.0762,23161.0
2020-02-19 09:45:00,251.68,252.15,251.56,251.8,17824.0,217.1798,217.5854,217.0762,217.2833,17824.0
2020-02-19 09:50:00,251.73,252.36,251.68,251.98,18432.0,217.2229,217.7666,217.1798,217.4387,18432.0
2020-02-19 09:55:00,252.07,252.11,251.37,251.63,16863.0,217.5163,217.5509,216.9123,217.1366,16863.0
2020-02-19 10:00:00,251.64,252.0,251.6,251.64,22205.0,217.1453,217.4559,217.1108,217.1453,22205.0
2020-02-19 10:05:00,251.69,251.87,251.2,251.33,24244.0,217.1884,217.3437,216.7656,216.8778,24244.0
2020-02-19 10:10:00,251.33,251.34,250.6,250.76,20080.0,216.8778,216.8864,216.2478,216.3859,20080.0
2020-02-19 10:15:00,250.81,250.84,250.48,250.63,38052.0,216.4291,216.4549,216.1443,216.2737,38052.0
2020-02-19 10:20:00,250.65,250.8,250.54,250.67,29714.0,216.291,216.4204,216.1961,216.3082,29714.0
2020-02-19 10:25:00,250.75,250.76,250.15,250.25,15555.0,216.3773,216.3859,215.8595,215.9458,15555.0
2020-02-19 10:30:00,250.25,250.37,249.99,250.33,58588.0,215.9458,216.0494,215.7215,216.0149,58588.0
2020-02-19 10:35:00,250.25,250.66,250.13,250.15,47175.0,215.9458,216.2996,215.8423,215.8595,47175.0
2020-02-19 10:40:00,250.22,250.32,250.07,250.07,16587.0,215.9199,216.0062,215.7905,215.7905,16587.0
2020-02-19 10:45:00,250.14,250.19,249.86,249.87,18075.0,215.8509,215.894,215.6093,215.6179,18075.0
2020-02-19 10:50:00,249.83,250.47,249.8,250.47,25428.0,215.5834,216.1357,215.5575,216.1357,25428.0
2020-02-19 10:55:00,250.57,250.85,250.4,250.6,45521.0,216.222,216.4636,216.0753,216.2478,45521.0
2020-02-19 11:00:00,250.52,250.87,250.45,250.82,24447.0,216.1788,216.4808,216.1184,216.4377,24447.0
2020-02-19 11:05:00,250.79,250.91,250.67,250.9,19992.0,216.4118,216.5153,216.3082,216.5067,19992.0
2020-02-19 11:10:00,250.93,251.6,250.72,251.42,24866.0,216.5326,217.1108,216.3514,216.9554,24866.0
2020-02-19 11:15:00,251.35,251.47,251.12,251.31,38128.0,216.895,216.9986,216.6966,216.8605,38128.0
2020-02-19 11:20:00,251.2,251.25,250.95,251.07,17550.0,216.7656,216.8087,216.5499,216.6534,17550.0
2020-02-19 11:25:00,251.1,251.2,251.0,251.07,4175.0,216.6793,216.7656,216.593,216.6534,4175.0
2020-02-19 11:30:00,251.05,251.16,250.79,250.9,12986.0,216.6362,216.7311,216.4118,216.5067,12986.0
2020-02-19 11:35:00,250.96,251.03,250.79,250.84,14958.0,216.5585,216.6189,216.4118,216.4549,14958.0
2020-02-19 11:40:00,250.86,251.11,250.74,250.79,14768.0,216.4722,216.6879,216.3686,216.4118,14768.0
2020-02-19 11:45:00,250.75,250.93,250.71,250.8,7425.0,216.3773,216.5326,216.3428,216.4204,7425.0
2020-02-19 11:50:00,250.76,250.93,250.33,250.41,9874.0,216.3859,216.5326,216.0149,216.0839,9874.0
2020-02-19 11:55:00,250.44,250.52,250.29,250.52,8247.0,216.1098,216.1788,215.9803,216.1788,8247.0
2020-02-19 12:00:00,250.73,250.93,250.71,250.74,5229.0,216.36,216.5326,216.3428,216.3686,5229.0
2020-02-19 12:05:00,250.75,250.89,250.75,250.85,7760.0,216.3773,216.4981,216.3773,216.4636,7760.0
2020-02-19 12:10:00,250.81,250.88,250.73,250.81,9011.0,216.4291,216.4895,216.36,216.4291,9011.0
2020-02-19 12:15:00,250.81,250.85,250.65,250.82,20283.0,216.4291,216.4636,216.291,216.4377,20283.0
2020-02-19 12:20:00,250.8,250.81,250.62,250.74,16869.0,216.4204,216.4291,216.2651,216.3686,16869.0
2020-02-19 12:25:00,250.74,250.74,250.36,250.42,13741.0,216.3686,216.3686,216.0407,216.0925,13741.0
2020-02-19 12:30:00,250.51,250.66,250.44,250.46,7361.0,216.1702,216.2996,216.1098,216.127,7361.0
2020-02-19 12:35:00,250.46,250.46,250.1,250.13,11476.0,216.127,216.127,215.8164,215.8423,11476.0
2020-02-19 12:40:00,250.13,250.29,250.04,250.17,13561.0,215.8423,215.9803,215.7646,215.8768,13561.0
2020-02-19 12:45:00,250.21,250.34,249.9,250.07,49999.0,215.9113,216.0235,215.6438,215.7905,49999.0
2020-02-19 12:50:00,250.13,250.26,250.01,250.1,28041.0,215.8423,215.9544,215.7387,215.8164,28041.0
2020-02-19 12:55:00,250.1,250.1,249.84,249.96,6818.0,215.8164,215.8164,215.592,215.6956,6818.0
2020-02-19 13:00:00,249.97,250.0,249.77,249.86,16355.0,215.7042,215.7301,215.5316,215.6093,16355.0
2020-02-19 13:05:00,249.86,249.88,249.56,249.58,15745.0,215.6093,215.6265,215.3504,215.3677,15745.0
2020-02-19 13:10:00,249.58,249.83,249.51,249.64,7659.0,215.3677,215.5834,215.3073,215.4194,7659.0
2020-02-19 13:15:00,249.64,249.87,249.62,249.83,10799.0,215.4194,215.6179,215.4022,215.5834,10799.0
2020-02-19 13:20:00,249.82,250.15,249.8,249.98,18415.0,215.5748,215.8595,215.5575,215.7128,18415.0
2020-02-19 13:25:00,249.95,249.97,249.65,249.75,7791.0,215.6869,215.7042,215.4281,215.5144,7791.0
2020-02-19 13:30:00,249.78,249.93,249.27,249.37,20041.0,215.5402,215.6697,215.1002,215.1864,20041.0
2020-02-19 13:35:00,249.35,249.56,249.35,249.4,7435.0,215.1692,215.3504,215.1692,215.2123,7435.0
2020-02-19 13:40:00,249.44,249.54,249.11,249.24,12520.0,215.2469,215.3331,214.9621,215.0743,12520.0
2020-02-19 13:45:00,249.3,249.62,249.3,249.42,10534.0,215.126,215.4022,215.126,215.2296,10534.0
2020-02-19 13:50:00,249.43,249.86,249.41,249.76,7713.0,215.2382,215.6093,215.221,215.523,7713.0
2020-02-19 13:55:00,249.8,249.81,249.42,249.66,18739.0,215.5575,215.5661,215.2296,215.4367,18739.0
2020-02-19 14:00:00,249.77,250.06,249.77,249.92,10662.0,215.5316,215.7819,215.5316,215.6611,10662.0
2020-02-19 14:05:00,249.91,250.05,249.87,249.9,30896.0,215.6524,215.7732,215.6179,215.6438,30896.0
2020-02-19 14:10:00,249.97,250.04,249.76,249.76,9482.0,215.7042,215.7646,215.523,215.523,9482.0
2020-02-19 14:15:00,249.84,250.02,249.79,249.79,7814.0,215.592,215.7473,215.5489,215.5489,7814.0
2020-02-19 14:20:00,249.79,249.85,249.69,249.69,7887.0,215.5489,215.6007,215.4626,215.4626,7887.0
2020-02-19 14:25:00,249.72,249.84,249.39,249.46,15073.0,215.4885,215.592,215.2037,215.2641,15073.0
2020-02-19 14:30:00,249.46,249.5,249.1,249.1,13657.0,215.2641,215.2986,214.9535,214.9535,13657.0
2020-02-19 14:35:00,249.11,249.25,249.11,249.13,5542.0,214.9621,215.0829,214.9621,214.9793,5542.0
2020-02-19 14:40:00,249.16,249.4,249.12,249.4,6830.0,215.0052,215.2123,214.9707,215.2123,6830.0
2020-02-19 14:45:00,249.43,249.43,249.18,249.41,12421.0,215.2382,215.2382,215.0225,215.221,12421.0
2020-02-19 14:50:00,249.43,249.61,249.4,249.5,13159.0,215.2382,215.3935,215.2123,215.2986,13159.0
2020-02-19 14:55:00,249.57,249.64,249.43,249.51,15778.0,215.359,215.4194,215.2382,215.3073,15778.0
2020-02-19 15:00:00,249.51,249.59,249.44,249.47,15092.0,215.3073,215.3763,215.2469,215.2727,15092.0
2020-02-19 15:05:00,249.5,249.5,249.16,249.32,8432.0,215.2986,215.2986,215.0052,215.1433,8432.0
2020-02-19 15:10:00,249.33,249.34,249.01,249.02,8840.0,215.1519,215.1606,214.8758,214.8844,8840.0
2020-02-19 15:15:00,249.03,249.18,248.9,248.97,12846.0,214.8931,215.0225,214.7809,214.8413,12846.0
2020-02-19 15:20:00,248.94,248.95,248.6,248.75,18822.0,214.8154,214.824,214.522,214.6514,18822.0
2020-02-19 15:25:00,248.76,248.81,248.43,248.53,32857.0,214.6601,214.7032,214.3753,214.4616,32857.0
2020-02-19 15:30:00,248.54,248.66,247.85,247.86,62943.0,214.4702,214.5738,213.8748,213.8834,62943.0
2020-02-19 15:35:00,247.86,248.44,247.86,248.09,75633.0,213.8834,214.3839,213.8834,214.0819,75633.0
2020-02-19 15:40:00,248.09,248.31,247.9,247.9,54918.0,214.0819,214.2718,213.918,213.918,54918.0
2020-02-19 15:45:00,247.96,248.71,247.94,248.56,61971.0,213.9697,214.6169,213.9525,214.4875,61971.0
2020-02-19 15:50:00,248.54,248.63,248.02,248.09,83566.0,214.4702,214.5479,214.0215,214.0819,83566.0
2020-02-19 15:55:00,248.11,248.43,248.04,248.1,106541.0,214.0992,214.3753,214.0388,214.0905,106541.0
2020-02-20 09:30:00,247.98,248.2,246.32,246.51,40695.0,213.987,214.1768,212.5545,212.7185,40695.0
2020-02-20 09:35:00,246.51,248.15,246.29,248.15,35802.0,212.7185,214.1337,212.5287,214.1337,35802.0
2020-02-20 09:40:00,248.12,248.53,247.75,248.07,23266.0,214.1078,214.4616,213.7885,214.0647,23266.0
2020-02-20 09:45:00,248.13,248.28,247.85,248.06,20447.0,214.1164,214.2459,213.8748,214.056,20447.0
2020-02-20 09:50:00,248.03,248.08,247.47,247.61,20260.0,214.0301,214.0733,213.5469,213.6677,20260.0
2020-02-20 09:55:00,247.57,247.58,247.0,247.24,12652.0,213.6332,213.6418,213.1413,213.3484,12652.0
2020-02-20 10:00:00,247.23,247.65,247.14,247.28,18210.0,213.3398,213.7022,213.2621,213.3829,18210.0
2020-02-20 10:05:00,247.43,247.43,246.71,247.19,11952.0,213.5124,213.5124,212.8911,213.3053,11952.0
2020-02-20 10:10:00,247.19,248.03,247.19,247.59,10040.0,213.3053,214.0301,213.3053,213.6505,10040.0
2020-02-20 10:15:00,247.64,247.64,246.99,247.23,7394.0,213.6936,213.6936,213.1327,213.3398,7394.0
2020-02-20 10:20:00,247.23,247.23,246.44,246.44,12097.0,213.3398,213.3398,212.6581,212.6581,12097.0
2020-02-20 10:25:00,246.49,246.76,246.32,246.66,27081.0,212.7012,212.9342,212.5545,212.8479,27081.0
2020-02-20 10:30:00,246.75,247.53,246.67,247.22,17821.0,212.9256,213.5987,212.8566,213.3312,17821.0
2020-02-20 10:35:00,247.15,247.52,247.12,247.25,13031.0,213.2708,213.59,213.2449,213.3571,13031.0
2020-02-20 10:40:00,247.22,247.39,247.05,247.19,15565.0,213.3312,213.4779,213.1845,213.3053,15565.0
2020-02-20 10:45:00,247.17,247.44,246.99,247.29,11628.0,213.288,213.521,213.1327,213.3916,11628.0
2020-02-20 10:50:00,247.22,247.6,247.22,247.43,11977.0,213.3312,213.6591,213.3312,213.5124,11977.0
2020-02-20 10:55:00,247.43,247.43,247.05,247.18,9228.0,213.5124,213.5124,213.1845,213.2967,9228.0
2020-02-20 11:00:00,247.14,247.19,246.82,247.11,13344.0,213.2621,213.3053,212.986,213.2362,13344.0
2020-02-20 11:05:00,247.06,247.06,246.55,246.55,9320.0,213.1931,213.1931,212.753,212.753,9320.0
2020-02-20 11:10:00,246.66,246.66,246.3,246.54,22976.0,212.8479,212.8479,212.5373,212.7444,22976.0
2020-02-20 11:15:00,246.46,246.55,246.22,246.48,9717.0,212.6754,212.753,212.4682,212.6926,9717.0
2020-02-20 11:20:00,246.5,246.9,246.2,246.25,59027.0,212.7099,213.055,212.451,212.4941,59027.0
2020-02-20 11:25:00,246.26,246.32,245.72,245.95,18923.0,212.5028,212.5545,212.0368,212.2353,18923.0
2020-02-20 11:30:00,245.72,245.83,244.72,245.26,22276.0,212.0368,212.1317,211.1739,211.6398,22276.0
2020-02-20 11:35:00,245.32,245.85,245.26,245.78,9362.0,211.6916,212.149,211.6398,212.0886,9362.0
2020-02-20 11:40:00,245.76,246.12,245.75,246.06,13438.0,212.0713,212.382,212.0627,212.3302,13438.0
2020-02-20 11:45:00,246.03,246.03,245.42,245.71,27819.0,212.3043,212.3043,211.7779,212.0282,27819.0
2020-02-20 11:50:00,245.61,246.01,245.56,245.78,30152.0,211.9419,212.287,211.8987,212.0886,30152.0
2020-02-20 11:55:00,245.77,245.92,245.39,245.63,19785.0,212.0799,212.2094,211.752,211.9591,19785.0
2020-02-20 12:00:00,245.6,245.96,245.57,245.91,16272.0,211.9332,212.2439,211.9074,212.2007,16272.0
2020-02-20 12:05:00,245.9,246.31,245.85,246.09,74927.0,212.1921,212.5459,212.149,212.3561,74927.0
2020-02-20 12:10:00,246.05,246.32,246.0,246.24,9942.0,212.3216,212.5545,212.2784,212.4855,9942.0
2020-02-20 12:15:00,246.26,246.31,246.04,246.21,12135.0,212.5028,212.5459,212.3129,212.4596,12135.0
2020-02-20 12:20:00,246.17,246.27,245.69,245.87,15305.0,212.4251,212.5114,212.0109,212.1662,15305.0
2020-02-20 12:25:00,245.82,245.92,245.63,245.63,14335.0,212.1231,212.2094,211.9591,211.9591,14335.0
2020-02-20 12:30:00,245.69,245.98,245.69,245.89,12575.0,212.0109,212.2611,212.0109,212.1835,12575.0
2020-02-20 12:35:00,245.77,245.96,245.73,245.96,8201.0,212.0799,212.2439,212.0454,212.2439,8201.0
2020-02-20 12:40:00,245.92,245.93,245.45,245.56,6830.0,212.2094,212.218,211.8038,211.8987,6830.0
2020-02-20 12:45:00,245.56,245.75,245.56,245.66,9431.0,211.8987,212.0627,211.8987,211.985,9431.0
2020-02-20 12:50:00,245.6,245.71,245.4,245.69,7550.0,211.9332,212.0282,211.7607,212.0109,7550.0
2020-02-20 12:55:00,245.74,246.3,245.74,246.26,7215.0,212.054,212.5373,212.054,212.5028,7215.0
2020-02-20 13:00:00,246.24,246.4,246.07,246.25,10941.0,212.4855,212.6236,212.3388,212.4941,10941.0
2020-02-20 13:05:00,246.26,246.53,246.13,246.46,16832.0,212.5028,212.7358,212.3906,212.6754,16832.0
2020-02-20 13:10:00,246.45,246.78,246.36,246.67,12351.0,212.6667,212.9515,212.5891,212.8566,12351.0
2020-02-20 13:15:00,246.68,246.8,246.44,246.44,5273.0,212.8652,212.9687,212.6581,212.6581,5273.0
2020-02-20 13:20:00,246.47,246.67,246.38,246.61,7068.0,212.684,212.8566,212.6063,212.8048,7068.0
2020-02-20 13:25:00,246.63,246.87,246.53,246.53,9705.0,212.822,213.0291,212.7358,212.7358,9705.0
2020-02-20 13:30:00,246.58,246.78,246.5,246.73,9030.0,212.7789,212.9515,212.7099,212.9083,9030.0
2020-02-20 13:35:00,246.67,246.85,246.62,246.83,8607.0,212.8566,213.0119,212.8134,212.9946,8607.0
2020-02-20 13:40:00,246.77,246.82,246.49,246.57,10577.0,212.9429,212.986,212.7012,212.7703,10577.0
2020-02-20 13:45:00,246.55,246.79,246.55,246.74,10977.0,212.753,212.9601,212.753,212.917,10977.0
2020-02-20 13:50:00,246.78,246.84,246.47,246.47,7178.0,212.9515,213.0033,212.684,212.684,7178.0
2020-02-20 13:55:00,246.47,246.75,246.47,246.75,10594.0,212.684,212.9256,212.684,212.9256,10594.0
2020-02-20 14:00:00,246.79,247.29,246.75,247.13,7836.0,212.9601,213.3916,212.9256,213.2535,7836.0
2020-02-20 14:05:00,247.14,247.23,246.7,246.75,12974.0,213.2621,213.3398,212.8825,212.9256,12974.0
2020-02-20 14:10:00,246.78,247.08,246.76,246.97,10929.0,212.9515,213.2104,212.9342,213.1154,10929.0
2020-02-20 14:15:00,247.0,247.09,246.91,246.92,9214.0,213.1413,213.219,213.0637,213.0723,9214.0
2020-02-20 14:20:00,246.93,246.98,246.78,246.98,12581.0,213.0809,213.1241,212.9515,213.1241,12581.0
2020-02-20 14:25:00,246.99,247.15,246.89,246.89,6168.0,213.1327,213.2708,213.0464,213.0464,6168.0
2020-02-20 14:30:00,246.91,247.19,246.82,247.05,21951.0,213.0637,213.3053,212.986,213.1845,21951.0
2020-02-20 14:35:00,247.05,247.1,246.91,247.0,15030.0,213.1845,213.2276,213.0637,213.1413,15030.0
2020-02-20 14:40:00,247.0,247.0,246.78,246.86,11126.0,213.1413,213.1413,212.9515,213.0205,11126.0
2020-02-20 14:45:00,246.89,247.05,246.81,246.92,8782.0,213.0464,213.1845,212.9774,213.0723,8782.0
2020-02-20 14:50:00,246.94,247.0,246.82,246.87,8686.0,213.0896,213.1413,212.986,213.0291,8686.0
2020-02-20 14:55:00,246.94,247.22,246.9,247.11,59457.0,213.0896,213.3312,213.055,213.2362,59457.0
2020-02-20 15:00:00,247.12,247.43,247.12,247.22,26334.0,213.2449,213.5124,213.2449,213.3312,26334.0
2020-02-20 15:05:00,247.22,247.39,247.21,247.29,9423.0,213.3312,213.4779,213.3225,213.3916,9423.0
2020-02-20 15:10:00,247.3,247.35,246.95,247.1,9857.0,213.4002,213.4433,213.0982,213.2276,9857.0
2020-02-20 15:15:00,247.15,247.57,247.14,247.57,13344.0,213.2708,213.6332,213.2621,213.6332,13344.0
2020-02-20 15:20:00,247.58,247.63,247.28,247.43,17136.0,213.6418,213.685,213.3829,213.5124,17136.0
2020-02-20 15:25:00,247.41,247.5,247.3,247.5,13372.0,213.4951,213.5728,213.4002,213.5728,13372.0
2020-02-20 15:30:00,247.5,247.62,247.19,247.43,22392.0,213.5728,213.6763,213.3053,213.5124,22392.0
2020-02-20 15:35:00,247.47,247.53,247.14,247.15,17825.0,213.5469,213.5987,213.2621,213.2708,17825.0
2020-02-20 15:40:00,247.18,247.51,247.05,247.46,19688.0,213.2967,213.5814,213.1845,213.5383,19688.0
2020-02-20 15:45:00,247.45,247.55,247.1,247.13,24854.0,213.5296,213.6159,213.2276,213.2535,24854.0
2020-02-20 15:50:00,247.12,247.3,246.96,247.16,44593.0,213.2449,213.4002,213.1068,213.2794,44593.0
2020-02-20 15:55:00,247.17,247.65,247.0,247.51,111772.0,213.288,213.7022,213.1413,213.5814,111772.0
2020-02-21 09:30:00,247.94,247.94,247.07,247.7,95542.0,213.9525,213.9525,213.2017,213.7454,95542.0
2020-02-21 09:35:00,247.69,248.64,247.47,247.87,14914.0,213.7367,214.5565,213.5469,213.8921,14914.0
2020-02-21 09:40:00,248.12,248.37,247.46,247.69,4436.0,214.1078,214.3235,213.5383,213.7367,4436.0
2020-02-21 09:45:00,247.59,248.01,247.5,247.61,16158.0,213.6505,214.0129,213.5728,213.6677,16158.0
2020-02-21 09:50:00,247.52,248.22,247.52,248.12,22776.0,213.59,214.1941,213.59,214.1078,22776.0
2020-02-21 09:55:00,248.05,248.18,247.64,247.85,21438.0,214.0474,214.1596,213.6936,213.8748,21438.0
2020-02-21 10:00:00,247.99,248.15,247.94,247.98,23413.0,213.9956,214.1337,213.9525,213.987,23413.0
2020-02-21 10:05:00,247.98,248.31,247.91,248.2,24767.0,213.987,214.2718,213.9266,214.1768,24767.0
2020-02-21 10:10:00,248.23,248.28,248.01,248.09,28594.0,214.2027,214.2459,214.0129,214.0819,28594.0
2020-02-21 10:15:00,248.09,248.09,247.09,247.59,12445.0,214.0819,214.0819,213.219,213.6505,12445.0
2020-02-21 10:20:00,247.8,248.43,247.79,248.34,14423.0,213.8317,214.3753,213.823,214.2976,14423.0
2020-02-21 10:25:00,248.28,248.4,248.07,248.32,11928.0,214.2459,214.3494,214.0647,214.2804,11928.0
2020-02-21 10:30:00,248.26,248.32,247.91,248.03,13354.0,214.2286,214.2804,213.9266,214.0301,13354.0
2020-02-21 10:35:00,248.02,248.12,247.78,247.89,5776.0,214.0215,214.1078,213.8144,213.9093,5776.0
2020-02-21 10:40:00,247.8,248.01,247.65,247.89,7400.0,213.8317,214.0129,213.7022,213.9093,7400.0
2020-02-21 10:45:00,247.84,248.02,247.65,247.78,8204.0,213.8662,214.0215,213.7022,213.8144,8204.0
2020-02-21 10:50:00,247.73,248.01,247.72,247.91,5297.0,213.7713,214.0129,213.7626,213.9266,5297.0
2020-02-21 10:55:00,247.89,248.04,247.77,248.01,6977.0,213.9093,214.0388,213.8058,214.0129,6977.0
2020-02-21 11:00:00,247.96,248.04,247.78,247.81,5623.0,213.9697,214.0388,213.8144,213.8403,5623.0
2020-02-21 11:05:00,247.85,247.89,247.61,247.79,9937.0,213.8748,213.9093,213.6677,213.823,9937.0
2020-02-21 11:10:00,247.79,248.01,247.64,247.94,6758.0,213.823,214.0129,213.6936,213.9525,6758.0
2020-02-21 11:15:00,247.97,248.11,247.94,247.94,8916.0,213.9784,214.0992,213.9525,213.9525,8916.0
2020-02-21 11:20:00,247.94,248.05,247.87,248.0,10198.0,213.9525,214.0474,213.8921,214.0042,10198.0
2020-02-21 11:25:00,248.0,248.0,247.74,247.84,13701.0,214.0042,214.0042,213.7799,213.8662,13701.0
2020-02-21 11:30:00,247.76,248.48,247.76,248.39,30038.0,213.7971,214.4184,213.7971,214.3408,30038.0
2020-02-21 11:35:00,248.39,248.45,248.23,248.29,8369.0,214.3408,214.3926,214.2027,214.2545,8369.0
2020-02-21 11:40:00,248.24,248.4,248.23,248.35,10981.0,214.2113,214.3494,214.2027,214.3063,10981.0
2020-02-21 11:45:00,248.36,248.45,248.17,248.17,4946.0,214.3149,214.3926,214.1509,214.1509,4946.0
2020-02-21 11:50:00,248.17,248.42,248.17,248.4,13309.0,214.1509,214.3667,214.1509,214.3494,13309.0
2020-02-21 11:55:00,248.41,248.41,248.28,248.36,6783.0,214.358,214.358,214.2459,214.3149,6783.0
2020-02-21 12:00:00,248.34,248.34,247.89,248.01,10779.0,214.2976,214.2976,213.9093,214.0129,10779.0
2020-02-21 12:05:00,248.02,248.1,247.9,247.95,7000.0,214.0215,214.0905,213.918,213.9611,7000.0
2020-02-21 12:10:00,247.96,248.0,247.67,247.99,6713.0,213.9697,214.0042,213.7195,213.9956,6713.0
2020-02-21 12:15:00,247.96,248.17,247.91,248.08,3940.0,213.9697,214.1509,213.9266,214.0733,3940.0
2020-02-21 12:20:00,248.04,248.14,247.99,248.02,4361.0,214.0388,214.1251,213.9956,214.0215,4361.0
2020-02-21 12:25:00,248.05,248.13,247.93,248.09,3861.0,214.0474,214.1164,213.9438,214.0819,3861.0
2020-02-21 12:30:00,248.03,248.07,247.73,247.79,3488.0,214.0301,214.0647,213.7713,213.823,3488.0
2020-02-21 12:35:00,247.74,247.88,247.69,247.82,5091.0,213.7799,213.9007,213.7367,213.8489,5091.0
2020-02-21 12:40:00,247.78,247.85,247.71,247.85,5207.0,213.8144,213.8748,213.754,213.8748,5207.0
2020-02-21 12:45:00,247.83,247.83,247.59,247.7,4163.0,213.8576,213.8576,213.6505,213.7454,4163.0
2020-02-21 12:50:00,247.67,247.79,247.64,247.79,1975.0,213.7195,213.823,213.6936,213.823,1975.0
2020-02-21 12:55:00,247.75,247.75,247.32,247.32,7704.0,213.7885,213.7885,213.4175,213.4175,7704.0
2020-02-21 13:00:00,247.4,247.58,247.34,247.52,4197.0,213.4865,213.6418,213.4347,213.59,4197.0
2020-02-21 13:05:00,247.55,247.71,247.52,247.67,4942.0,213.6159,213.754,213.59,213.7195,4942.0
2020-02-21 13:10:00,247.77,247.81,247.72,247.75,2968.0,213.8058,213.8403,213.7626,213.7885,2968.0
2020-02-21 13:15:00,247.8,247.83,247.56,247.61,2302.0,213.8317,213.8576,213.6246,213.6677,2302.0
2020-02-21 13:20:00,247.59,247.62,247.43,247.56,3606.0,213.6505,213.6763,213.5124,213.6246,3606.0
2020-02-21 13:25:00,247.6,247.6,247.37,247.37,5396.0,213.6591,213.6591,213.4606,213.4606,5396.0
2020-02-21 13:30:00,247.36,247.37,247.16,247.3,3577.0,213.452,213.4606,213.2794,213.4002,3577.0
2020-02-21 13:35:00,247.33,247.47,247.3,247.47,3965.0,213.4261,213.5469,213.4002,213.5469,3965.0
2020-02-21 13:40:00,247.47,247.63,247.46,247.63,3673.0,213.5469,213.685,213.5383,213.685,3673.0
2020-02-21 13:45:00,247.68,247.76,247.5,247.52,5547.0,213.7281,213.7971,213.5728,213.59,5547.0
2020-02-21 13:50:00,247.48,247.57,247.34,247.34,4127.0,213.5555,213.6332,213.4347,213.4347,4127.0
2020-02-21 13:55:00,247.35,247.81,247.35,247.73,4847.0,213.4433,213.8403,213.4433,213.7713,4847.0
2020-02-21 14:00:00,247.77,247.85,247.63,247.63,6576.0,213.8058,213.8748,213.685,213.685,6576.0
2020-02-21 14:05:00,247.62,247.71,247.51,247.69,4033.0,213.6763,213.754,213.5814,213.7367,4033.0
2020-02-21 14:10:00,247.68,247.85,247.61,247.63,6863.0,213.7281,213.8748,213.6677,213.685,6863.0
2020-02-21 14:15:00,247.65,247.74,247.42,247.62,7655.0,213.7022,213.7799,213.5038,213.6763,7655.0
2020-02-21 14:20:00,247.64,247.69,247.36,247.38,4999.0,213.6936,213.7367,213.452,213.4692,4999.0
2020-02-21 14:25:00,247.36,247.83,247.3,247.71,6076.0,213.452,213.8576,213.4002,213.754,6076.0
2020-02-21 14:30:00,247.69,247.78,247.4,247.4,4638.0,213.7367,213.8144,213.4865,213.4865,4638.0
2020-02-21 14:35:00,247.39,247.52,247.25,247.37,6496.0,213.4779,213.59,213.3571,213.4606,6496.0
2020-02-21 14:40:00,247.39,247.61,247.27,247.52,6113.0,213.4779,213.6677,213.3743,213.59,6113.0
2020-02-21 14:45:00,247.57,247.63,247.45,247.5,4018.0,213.6332,213.685,213.5296,213.5728,4018.0
2020-02-21 14:50:00,247.5,247.61,247.49,247.57,5585.0,213.5728,213.6677,213.5642,213.6332,5585.0
2020-02-21 14:55:00,247.56,247.74,247.49,247.59,7692.0,213.6246,213.7799,213.5642,213.6505,7692.0
2020-02-21 15:00:00,247.67,247.67,247.37,247.37,8468.0,213.7195,213.7195,213.4606,213.4606,8468.0
2020-02-21 15:05:00,247.31,247.31,247.14,247.2,6518.0,213.4088,213.4088,213.2621,213.3139,6518.0
2020-02-21 15:10:00,247.25,247.34,247.13,247.27,14935.0,213.3571,213.4347,213.2535,213.3743,14935.0
2020-02-21 15:15:00,247.26,247.28,246.93,247.02,8062.0,213.3657,213.3829,213.0809,213.1586,8062.0
2020-02-21 15:20:00,247.0,247.07,246.84,247.01,9115.0,213.1413,213.2017,213.0033,213.15,9115.0
2020-02-21 15:25:00,247.02,247.36,246.96,247.25,12405.0,213.1586,213.452,213.1068,213.3571,12405.0
2020-02-21 15:30:00,247.32,247.39,246.95,246.95,16446.0,213.4175,213.4779,213.0982,213.0982,16446.0
2020-02-21 15:35:00,246.94,247.24,246.92,247.21,15593.0,213.0896,213.3484,213.0723,213.3225,15593.0
2020-02-21 15:40:00,247.19,247.46,247.08,247.44,17954.0,213.3053,213.5383,213.2104,213.521,17954.0
2020-02-21 15:45:00,247.47,247.66,247.42,247.45,23043.0,213.5469,213.7109,213.5038,213.5296,23043.0
2020-02-21 15:50:00,247.36,247.63,247.21,247.34,39429.0,213.452,213.685,213.3225,213.4347,39429.0
2020-02-21 15:55:00,247.34,247.38,246.8,246.96,85919.0,213.4347,213.4692,212.9687,213.1068,85919.0
2020-02-24 09:30:00,244.82,246.72,244.1,246.19,56037.0,211.2602,212.8997,210.6389,212.4424,56037.0
2020-02-24 09:35:00,246.43,248.14,246.21,248.14,28930.0,212.6495,214.1251,212.4596,214.1251,28930.0
2020-02-24 09:40:00,248.01,248.07,247.47,247.89,17435.0,214.0129,214.0647,213.5469,213.9093,17435.0
2020-02-24 09:45:00,248.18,248.64,247.85,248.1,20248.0,214.1596,214.5565,213.8748,214.0905,20248.0
2020-02-24 09:50:00,248.21,248.77,247.9,247.98,16036.0,214.1855,214.6687,213.918,213.987,16036.0
2020-02-24 09:55:00,247.99,247.99,247.36,247.62,41527.0,213.9956,213.9956,213.452,213.6763,41527.0
2020-02-24 10:00:00,247.64,247.85,247.02,247.11,15081.0,213.6936,213.8748,213.1586,213.2362,15081.0
2020-02-24 10:05:00,247.05,247.28,246.92,247.14,18502.0,213.1845,213.3829,213.0723,213.2621,18502.0
2020-02-24 10:10:00,247.12,247.83,247.05,247.53,18740.0,213.2449,213.8576,213.1845,213.5987,18740.0
2020-02-24 10:15:00,247.67,247.73,247.12,247.21,15008.0,213.7195,213.7713,213.2449,213.3225,15008.0
2020-02-24 10:20:00,247.16,247.71,246.84,247.59,19738.0,213.2794,213.754,213.0033,213.6505,19738.0
2020-02-24 10:25:00,247.69,247.9,247.57,247.78,23406.0,213.7367,213.918,213.6332,213.8144,23406.0
2020-02-24 10:30:00,247.78,247.84,247.07,247.07,14931.0,213.8144,213.8662,213.2017,213.2017,14931.0
2020-02-24 10:35:00,247.09,247.2,246.9,246.96,14319.0,213.219,213.3139,213.055,213.1068,14319.0
2020-02-24 10:40:00,246.95,247.19,246.88,247.12,17197.0,213.0982,213.3053,213.0378,213.2449,17197.0
2020-02-24 10:45:00,247.19,247.65,246.92,247.63,15870.0,213.3053,213.7022,213.0723,213.685,15870.0
2020-02-24 10:50:00,247.58,247.6,247.14,247.18,12069.0,213.6418,213.6591,213.2621,213.2967,12069.0
2020-02-24 10:55:00,247.23,247.25,246.84,246.96,13152.0,213.3398,213.3571,213.0033,213.1068,13152.0
2020-02-24 11:00:00,247.02,247.24,246.85,246.9,10353.0,213.1586,213.3484,213.0119,213.055,10353.0
2020-02-24 11:05:00,246.88,246.99,246.72,246.85,12638.0,213.0378,213.1327,212.8997,213.0119,12638.0
2020-02-24 11:10:00,246.92,247.03,246.85,247.0,10190.0,213.0723,213.1672,213.0119,213.1413,10190.0
2020-02-24 11:15:00,247.03,247.44,247.01,247.44,7510.0,213.1672,213.521,213.15,213.521,7510.0
2020-02-24 11:20:00,247.49,247.49,247.21,247.21,7470.0,213.5642,213.5642,213.3225,213.3225,7470.0
2020-02-24 11:25:00,247.27,247.27,246.87,247.2,7165.0,213.3743,213.3743,213.0291,213.3139,7165.0
2020-02-24 11:30:00,247.2,247.36,247.04,247.27,11941.0,213.3139,213.452,213.1758,213.3743,11941.0
2020-02-24 11:35:00,247.31,247.32,247.06,247.08,14454.0,213.4088,213.4175,213.1931,213.2104,14454.0
2020-02-24 11:40:00,247.02,247.1,246.39,246.42,11297.0,213.1586,213.2276,212.6149,212.6408,11297.0
2020-02-24 11:45:00,246.4,246.48,246.06,246.22,10634.0,212.6236,212.6926,212.3302,212.4682,10634.0
2020-02-24 11:50:00,246.16,246.45,246.0,246.1,14016.0,212.4165,212.6667,212.2784,212.3647,14016.0
2020-02-24 11:55:00,246.1,246.22,245.89,246.0,9889.0,212.3647,212.4682,212.1835,212.2784,9889.0
2020-02-24 12:00:00,245.93,246.01,245.61,245.62,13424.0,212.218,212.287,211.9419,211.9505,13424.0
2020-02-24 12:05:00,245.56,245.56,244.88,245.15,26569.0,211.8987,211.8987,211.3119,211.5449,26569.0
2020-02-24 12:10:00,245.15,245.19,244.59,244.59,17854.0,211.5449,211.5794,211.0617,211.0617,17854.0
2020-02-24 12:15:00,244.53,245.0,244.39,244.92,10998.0,211.0099,211.4155,210.8891,211.3465,10998.0
2020-02-24 12:20:00,244.93,244.96,244.67,244.96,12222.0,211.3551,211.381,211.1307,211.381,12222.0
2020-02-24 12:25:00,244.93,245.53,244.92,245.28,21799.0,211.3551,211.8728,211.3465,211.6571,21799.0
2020-02-24 12:30:00,245.14,245.24,244.62,244.71,12158.0,211.5363,211.6226,211.0876,211.1652,12158.0
2020-02-24 12:35:00,244.65,244.96,244.6,244.96,19054.0,211.1135,211.381,211.0703,211.381,19054.0
2020-02-24 12:40:00,245.03,245.07,244.79,244.89,10801.0,211.4414,211.4759,211.2343,211.3206,10801.0
2020-02-24 12:45:00,244.88,245.03,244.67,244.99,9518.0,211.3119,211.4414,211.1307,211.4069,9518.0
2020-02-24 12:50:00,244.98,245.15,244.9,245.06,5551.0,211.3982,211.5449,211.3292,211.4673,5551.0
2020-02-24 12:55:00,245.03,245.03,244.67,244.79,10431.0,211.4414,211.4414,211.1307,211.2343,10431.0
2020-02-24 13:00:00,244.71,244.71,243.98,244.16,10206.0,211.1652,211.1652,210.5353,210.6906,10206.0
2020-02-24 13:05:00,244.18,244.43,244.18,244.4,7011.0,210.7079,210.9236,210.7079,210.8977,7011.0
2020-02-24 13:10:00,244.39,244.39,244.11,244.24,4648.0,210.8891,210.8891,210.6475,210.7597,4648.0
2020-02-24 13:15:00,244.2,244.27,243.96,244.2,6030.0,210.7252,210.7856,210.518,210.7252,6030.0
2020-02-24 13:20:00,244.27,244.39,243.73,243.77,15002.0,210.7856,210.8891,210.3196,210.3541,15002.0
2020-02-24 13:25:00,243.72,244.61,243.6,244.61,8153.0,210.3109,211.0789,210.2074,211.0789,8153.0
2020-02-24 13:30:00,244.56,244.83,244.37,244.81,8468.0,211.0358,211.2688,210.8718,211.2515,8468.0
2020-02-24 13:35:00,244.81,245.3,244.77,245.3,5613.0,211.2515,211.6744,211.217,211.6744,5613.0
2020-02-24 13:40:00,245.19,245.45,244.99,245.38,6404.0,211.5794,211.8038,211.4069,211.7434,6404.0
2020-02-24 13:45:00,245.51,245.85,245.51,245.83,5599.0,211.8556,212.149,211.8556,212.1317,5599.0
2020-02-24 13:50:00,245.81,245.93,245.72,245.78,6366.0,212.1145,212.218,212.0368,212.0886,6366.0
2020-02-24 13:55:00,245.74,245.81,245.44,245.73,6144.0,212.054,212.1145,211.7952,212.0454,6144.0
2020-02-24 14:00:00,245.7,245.86,245.28,245.29,25809.0,212.0195,212.1576,211.6571,211.6657,25809.0
2020-02-24 14:05:00,245.31,245.37,245.0,245.07,12054.0,211.683,211.7348,211.4155,211.4759,12054.0
2020-02-24 14:10:00,245.08,245.26,245.07,245.23,5850.0,211.4845,211.6398,211.4759,211.614,5850.0
2020-02-24 14:15:00,245.16,245.29,244.83,244.98,6605.0,211.5536,211.6657,211.2688,211.3982,6605.0
2020-02-24 14:20:00,245.02,245.23,244.98,245.16,6006.0,211.4327,211.614,211.3982,211.5536,6006.0
2020-02-24 14:25:00,245.2,245.48,245.12,245.48,10357.0,211.5881,211.8297,211.519,211.8297,10357.0
2020-02-24 14:30:00,245.55,245.63,245.36,245.39,4479.0,211.8901,211.9591,211.7261,211.752,4479.0
2020-02-24 14:35:00,245.58,245.67,245.48,245.67,6278.0,211.916,211.9936,211.8297,211.9936,6278.0
2020-02-24 14:40:00,245.69,245.94,245.69,245.82,7393.0,212.0109,212.2266,212.0109,212.1231,7393.0
2020-02-24 14:45:00,245.84,245.93,245.66,245.68,9795.0,212.1403,212.218,211.985,212.0023,9795.0
2020-02-24 14:50:00,245.74,245.78,245.47,245.63,12926.0,212.054,212.0886,211.8211,211.9591,12926.0
2020-02-24 14:55:00,245.63,245.86,245.44,245.77,7153.0,211.9591,212.1576,211.7952,212.0799,7153.0
2020-02-24 15:00:00,245.82,246.06,245.73,245.75,15735.0,212.1231,212.3302,212.0454,212.0627,15735.0
2020-02-24 15:05:00,245.8,246.0,245.68,245.85,9543.0,212.1058,212.2784,212.0023,212.149,9543.0
2020-02-24 15:10:00,245.81,245.81,245.4,245.45,8342.0,212.1145,212.1145,211.7607,211.8038,8342.0
2020-02-24 15:15:00,245.41,245.65,245.28,245.51,13638.0,211.7693,211.9764,211.6571,211.8556,13638.0
2020-02-24 15:20:00,245.51,245.55,245.4,245.42,11509.0,211.8556,211.8901,211.7607,211.7779,11509.0
2020-02-24 15:25:00,245.4,245.76,245.34,245.61,13853.0,211.7607,212.0713,211.7089,211.9419,13853.0
2020-02-24 15:30:00,245.66,246.15,245.39,245.94,21489.0,211.985,212.4078,211.752,212.2266,21489.0
2020-02-24 15:35:00,245.92,246.0,245.46,245.49,21566.0,212.2094,212.2784,211.8124,211.8383,21566.0
2020-02-24 15:40:00,245.52,245.54,245.14,245.38,26904.0,211.8642,211.8815,211.5363,211.7434,26904.0
2020-02-24 15:45:00,245.37,246.08,245.36,246.08,21086.0,211.7348,212.3474,211.7261,212.3474,21086.0
2020-02-24 15:50:00,246.05,246.05,245.44,245.64,36181.0,212.3216,212.3216,211.7952,211.9678,36181.0
2020-02-24 15:55:00,245.69,246.23,245.23,245.24,100578.0,212.0109,212.4769,211.614,211.6226,100578.0
2020-02-25 09:30:00,247.92,252.64,247.92,252.64,78642.0,213.9352,218.0082,213.9352,218.0082,78642.0
2020-02-25 09:35:00,252.4,253.99,250.58,251.1,34742.0,217.8011,219.1731,216.2306,216.6793,34742.0
2020-02-25 09:40:00,251.11,252.95,251.11,252.43,20533.0,216.6879,218.2757,216.6879,217.827,20533.0
2020-02-25 09:45:00,252.61,252.61,250.47,250.65,22969.0,217.9823,217.9823,216.1357,216.291,22969.0
2020-02-25 09:50:00,250.78,252.27,250.77,251.91,13041.0,216.4032,217.6889,216.3945,217.3783,13041.0
2020-02-25 09:55:00,251.8,252.09,251.01,251.21,10708.0,217.2833,217.5336,216.6016,216.7742,10708.0
2020-02-25 10:00:00,250.98,251.88,250.69,250.86,18530.0,216.5758,217.3524,216.3255,216.4722,18530.0
2020-02-25 10:05:00,250.94,251.74,250.81,251.0,24848.0,216.5412,217.2316,216.4291,216.593,24848.0
2020-02-25 10:10:00,251.01,251.2,249.4,249.93,14338.0,216.6016,216.7656,215.2123,215.6697,14338.0
2020-02-25 10:15:00,250.05,250.85,249.95,250.46,11499.0,215.7732,216.4636,215.6869,216.127,11499.0
2020-02-25 10:20:00,250.26,250.73,250.16,250.25,10969.0,215.9544,216.36,215.8682,215.9458,10969.0
2020-02-25 10:25:00,250.18,250.53,249.42,249.44,16866.0,215.8854,216.1874,215.2296,215.2469,16866.0
2020-02-25 10:30:00,249.34,249.65,248.88,249.37,18299.0,215.1606,215.4281,214.7636,215.1864,18299.0
2020-02-25 10:35:00,249.25,249.61,248.65,249.25,23051.0,215.0829,215.3935,214.5651,215.0829,23051.0
2020-02-25 10:40:00,249.16,250.12,248.79,250.12,24742.0,215.0052,215.8336,214.686,215.8336,24742.0
2020-02-25 10:45:00,250.03,250.54,249.87,250.04,14392.0,215.756,216.1961,215.6179,215.7646,14392.0
2020-02-25 10:50:00,250.01,250.14,249.06,249.3,10876.0,215.7387,215.8509,214.9189,215.126,10876.0
2020-02-25 10:55:00,249.22,249.72,249.1,249.69,16436.0,215.057,215.4885,214.9535,215.4626,16436.0
2020-02-25 11:00:00,249.58,249.97,248.91,249.13,10928.0,215.3677,215.7042,214.7895,214.9793,10928.0
2020-02-25 11:05:00,248.93,249.32,248.68,248.76,31885.0,214.8068,215.1433,214.591,214.6601,31885.0
2020-02-25 11:10:00,248.75,248.78,247.77,247.77,10608.0,214.6514,214.6773,213.8058,213.8058,10608.0
2020-02-25 11:15:00,247.73,247.73,247.05,247.12,9541.0,213.7713,213.7713,213.1845,213.2449,9541.0
2020-02-25 11:20:00,247.27,247.27,246.27,247.03,21636.0,213.3743,213.3743,212.5114,213.1672,21636.0
2020-02-25 11:25:00,246.96,247.15,246.63,247.02,6510.0,213.1068,213.2708,212.822,213.1586,6510.0
2020-02-25 11:30:00,247.15,248.0,247.04,247.64,10004.0,213.2708,214.0042,213.1758,213.6936,10004.0
2020-02-25 11:35:00,247.36,248.12,247.26,248.07,11714.0,213.452,214.1078,213.3657,214.0647,11714.0
2020-02-25 11:40:00,248.05,248.39,248.03,248.17,6612.0,214.0474,214.3408,214.0301,214.1509,6612.0
2020-02-25 11:45:00,248.22,248.89,248.17,248.84,6100.0,214.1941,214.7722,214.1509,214.7291,6100.0
2020-02-25 11:50:00,248.78,248.83,248.3,248.44,10865.0,214.6773,214.7205,214.2631,214.3839,10865.0
2020-02-25 11:55:00,248.42,248.64,248.13,248.19,9908.0,214.3667,214.5565,214.1164,214.1682,9908.0
2020-02-25 12:00:00,248.11,248.64,248.09,248.33,6146.0,214.0992,214.5565,214.0819,214.289,6146.0
2020-02-25 12:05:00,248.25,248.25,247.99,248.02,7319.0,214.22,214.22,213.9956,214.0215,7319.0
2020-02-25 12:10:00,248.05,248.41,248.03,248.05,3626.0,214.0474,214.358,214.0301,214.0474,3626.0
2020-02-25 12:15:00,247.92,247.93,247.54,247.68,4514.0,213.9352,213.9438,213.6073,213.7281,4514.0
2020-02-25 12:20:00,247.57,248.29,247.48,248.29,7257.0,213.6332,214.2545,213.5555,214.2545,7257.0
2020-02-25 12:25:00,248.18,248.4,248.08,248.36,4397.0,214.1596,214.3494,214.0733,214.3149,4397.0
2020-02-25 12:30:00,248.35,248.35,247.89,247.89,6808.0,214.3063,214.3063,213.9093,213.9093,6808.0
2020-02-25 12:35:00,247.98,248.12,247.75,247.83,5476.0,213.987,214.1078,213.7885,213.8576,5476.0
2020-02-25 12:40:00,247.84,248.04,247.59,247.74,12775.0,213.8662,214.0388,213.6505,213.7799,12775.0
2020-02-25 12:45:00,247.74,247.74,246.88,247.07,7506.0,213.7799,213.7799,213.0378,213.2017,7506.0
2020-02-25 12:50:00,247.02,247.87,246.99,247.78,11223.0,213.1586,213.8921,213.1327,213.8144,11223.0
2020-02-25 12:55:00,247.78,247.78,246.93,247.23,8278.0,213.8144,213.8144,213.0809,213.3398,8278.0
2020-02-25 13:00:00,247.12,247.25,246.61,246.71,9309.0,213.2449,213.3571,212.8048,212.8911,9309.0
2020-02-25 13:05:00,246.62,247.24,246.57,247.24,3447.0,212.8134,213.3484,212.7703,213.3484,3447.0
2020-02-25 13:10:00,247.18,247.79,247.18,247.48,9580.0,213.2967,213.823,213.2967,213.5555,9580.0
2020-02-25 13:15:00,247.41,247.51,246.82,246.94,7096.0,213.4951,213.5814,212.986,213.0896,7096.0
2020-02-25 13:20:00,247.0,247.28,246.99,247.04,6733.0,213.1413,213.3829,213.1327,213.1758,6733.0
2020-02-25 13:25:00,246.97,247.38,246.77,247.22,4687.0,213.1154,213.4692,212.9429,213.3312,4687.0
2020-02-25 13:30:00,247.19,247.41,246.83,247.41,7057.0,213.3053,213.4951,212.9946,213.4951,7057.0
2020-02-25 13:35:00,247.33,247.72,247.07,247.44,8576.0,213.4261,213.7626,213.2017,213.521,8576.0
2020-02-25 13:40:00,247.28,247.66,247.08,247.66,5271.0,213.3829,213.7109,213.2104,213.7109,5271.0
2020-02-25 13:45:00,247.65,248.06,247.51,247.51,7789.0,213.7022,214.056,213.5814,213.5814,7789.0
2020-02-25 13:50:00,247.56,247.9,247.26,247.38,7819.0,213.6246,213.918,213.3657,213.4692,7819.0
2020-02-25 13:55:00,247.44,247.6,247.0,247.0,5665.0,213.521,213.6591,213.1413,213.1413,5665.0
2020-02-25 14:00:00,247.0,247.0,246.08,246.4,12898.0,213.1413,213.1413,212.3474,212.6236,12898.0
2020-02-25 14:05:00,246.29,246.34,244.85,244.97,9157.0,212.5287,212.5718,211.286,211.3896,9157.0
2020-02-25 14:10:00,245.08,246.35,244.97,246.24,9052.0,211.4845,212.5804,211.3896,212.4855,9052.0
2020-02-25 14:15:00,246.36,246.38,245.77,245.92,10182.0,212.5891,212.6063,212.0799,212.2094,10182.0
2020-02-25 14:20:00,245.75,246.11,245.57,245.57,12623.0,212.0627,212.3733,211.9074,211.9074,12623.0
2020-02-25 14:25:00,245.6,245.93,244.16,244.31,11689.0,211.9332,212.218,210.6906,210.8201,11689.0
2020-02-25 14:30:00,244.3,245.19,244.19,245.05,13019.0,210.8114,211.5794,210.7165,211.4586,13019.0
2020-02-25 14:35:00,244.84,244.92,244.35,244.74,13283.0,211.2774,211.3465,210.8546,211.1911,13283.0
2020-02-25 14:40:00,244.7,245.64,244.6,245.54,13083.0,211.1566,211.9678,211.0703,211.8815,13083.0
2020-02-25 14:45:00,245.46,246.19,245.36,246.08,11862.0,211.8124,212.4424,211.7261,212.3474,11862.0
2020-02-25 14:50:00,246.03,246.28,245.8,246.28,16438.0,212.3043,212.52,212.1058,212.52,16438.0
2020-02-25 14:55:00,246.24,246.71,246.2,246.2,16643.0,212.4855,212.8911,212.451,212.451,16643.0
2020-02-25 15:00:00,246.33,247.24,246.32,246.74,20704.0,212.5632,213.3484,212.5545,212.917,20704.0
2020-02-25 15:05:00,246.74,247.18,246.6,246.81,19604.0,212.917,213.2967,212.7962,212.9774,19604.0
2020-02-25 15:10:00,246.73,246.79,246.03,246.27,12603.0,212.9083,212.9601,212.3043,212.5114,12603.0
2020-02-25 15:15:00,246.17,247.01,246.08,246.93,19958.0,212.4251,213.15,212.3474,213.0809,19958.0
2020-02-25 15:20:00,246.8,246.8,245.73,246.04,20335.0,212.9687,212.9687,212.0454,212.3129,20335.0
2020-02-25 15:25:00,246.02,246.48,245.87,246.32,16266.0,212.2957,212.6926,212.1662,212.5545,16266.0
2020-02-25 15:30:00,246.27,246.27,244.77,245.39,29613.0,212.5114,212.5114,211.217,211.752,29613.0
2020-02-25 15:35:00,245.44,245.54,245.13,245.36,24217.0,211.7952,211.8815,211.5277,211.7261,24217.0
2020-02-25 15:40:00,245.48,246.47,245.48,246.42,34897.0,211.8297,212.684,211.8297,212.6408,34897.0
2020-02-25 15:45:00,246.48,247.25,246.44,246.68,34793.0,212.6926,213.3571,212.6581,212.8652,34793.0
2020-02-25 15:50:00,246.6,246.97,246.11,246.61,53682.0,212.7962,213.1154,212.3733,212.8048,53682.0
2020-02-25 15:55:00,246.61,247.3,246.35,246.58,141826.0,212.8048,213.4002,212.5804,212.7789,141826.0
2020-02-26 09:30:00,246.14,248.36,245.04,246.32,56629.0,212.3992,214.3149,211.45,212.5545,56629.0
2020-02-26 09:35:00,246.07,246.82,245.63,245.88,23281.0,212.3388,212.986,211.9591,212.1749,23281.0
2020-02-26 09:40:00,246.17,246.75,245.47,246.48,14837.0,212.4251,212.9256,211.8211,212.6926,14837.0
2020-02-26 09:45:00,246.59,246.59,244.74,244.99,20240.0,212.7875,212.7875,211.1911,211.4069,20240.0
2020-02-26 09:50:00,245.04,245.13,244.23,244.54,17817.0,211.45,211.5277,210.751,211.0185,17817.0
2020-02-26 09:55:00,244.54,244.66,243.85,244.43,16547.0,211.0185,211.1221,210.4231,210.9236,16547.0
2020-02-26 10:00:00,244.39,244.59,243.02,243.56,16433.0,210.8891,211.0617,209.7069,210.1729,16433.0
2020-02-26 10:05:00,243.52,243.76,243.26,243.61,14157.0,210.1384,210.3455,209.914,210.216,14157.0
2020-02-26 10:10:00,243.71,244.3,243.58,244.22,8733.0,210.3023,210.8114,210.1901,210.7424,8733.0
2020-02-26 10:15:00,244.49,245.13,244.22,245.06,15457.0,210.9754,211.5277,210.7424,211.4673,15457.0
2020-02-26 10:20:00,245.12,245.4,244.73,245.18,19348.0,211.519,211.7607,211.1825,211.5708,19348.0
2020-02-26 10:25:00,245.25,245.29,244.41,244.41,18830.0,211.6312,211.6657,210.9064,210.9064,18830.0
2020-02-26 10:30:00,244.24,245.95,244.24,245.75,14445.0,210.7597,212.2353,210.7597,212.0627,14445.0
2020-02-26 10:35:00,245.71,245.74,245.27,245.53,15878.0,212.0282,212.054,211.6485,211.8728,15878.0
2020-02-26 10:40:00,245.52,245.98,245.27,245.88,11876.0,211.8642,212.2611,211.6485,212.1749,11876.0
2020-02-26 10:45:00,245.9,246.42,245.81,246.3,7890.0,212.1921,212.6408,212.1145,212.5373,7890.0
2020-02-26 10:50:00,246.27,246.73,246.25,246.28,9255.0,212.5114,212.9083,212.4941,212.52,9255.0
2020-02-26 10:55:00,246.23,246.25,245.81,246.24,15358.0,212.4769,212.4941,212.1145,212.4855,15358.0
2020-02-26 11:00:00,246.2,246.52,245.62,246.13,10318.0,212.451,212.7271,211.9505,212.3906,10318.0
2020-02-26 11:05:00,246.13,246.13,245.54,245.59,6578.0,212.3906,212.3906,211.8815,211.9246,6578.0
2020-02-26 11:10:00,245.68,245.94,245.57,245.89,7092.0,212.0023,212.2266,211.9074,212.1835,7092.0
2020-02-26 11:15:00,245.97,246.37,245.91,246.3,14783.0,212.2525,212.5977,212.2007,212.5373,14783.0
2020-02-26 11:20:00,246.26,246.55,246.05,246.36,17286.0,212.5028,212.753,212.3216,212.5891,17286.0
2020-02-26 11:25:00,246.36,246.44,246.23,246.28,11154.0,212.5891,212.6581,212.4769,212.52,11154.0
2020-02-26 11:30:00,246.27,246.27,245.57,245.61,6430.0,212.5114,212.5114,211.9074,211.9419,6430.0
2020-02-26 11:35:00,245.55,245.68,245.25,245.43,7699.0,211.8901,212.0023,211.6312,211.7865,7699.0
2020-02-26 11:40:00,245.4,245.71,245.12,245.24,10292.0,211.7607,212.0282,211.519,211.6226,10292.0
2020-02-26 11:45:00,245.24,245.25,244.88,245.13,8313.0,211.6226,211.6312,211.3119,211.5277,8313.0
2020-02-26 11:50:00,245.11,245.18,244.74,244.74,6619.0,211.5104,211.5708,211.1911,211.1911,6619.0
2020-02-26 11:55:00,244.73,244.74,244.31,244.31,12006.0,211.1825,211.1911,210.8201,210.8201,12006.0
2020-02-26 12:00:00,244.45,244.55,244.15,244.16,17222.0,210.9409,211.0272,210.682,210.6906,17222.0
2020-02-26 12:05:00,244.16,244.32,243.31,243.36,7818.0,210.6906,210.8287,209.9572,210.0003,7818.0
2020-02-26 12:10:00,243.31,243.37,242.74,243.09,12687.0,209.9572,210.0089,209.4653,209.7673,12687.0
2020-02-26 12:15:00,243.05,243.06,242.6,242.9,7316.0,209.7328,209.7414,209.3445,209.6034,7316.0
2020-02-26 12:20:00,243.01,243.33,242.65,243.03,8392.0,209.6983,209.9744,209.3876,209.7155,8392.0
2020-02-26 12:25:00,242.89,243.05,242.75,243.02,5625.0,209.5947,209.7328,209.4739,209.7069,5625.0
2020-02-26 12:30:00,243.11,243.56,242.99,243.49,8342.0,209.7846,210.1729,209.681,210.1125,8342.0
2020-02-26 12:35:00,243.56,243.77,243.29,243.3,5514.0,210.1729,210.3541,209.9399,209.9485,5514.0
2020-02-26 12:40:00,243.29,243.51,243.15,243.19,12332.0,209.9399,210.1297,209.8191,209.8536,12332.0
2020-02-26 12:45:00,243.25,243.45,243.15,243.25,11090.0,209.9054,210.078,209.8191,209.9054,11090.0
2020-02-26 12:50:00,243.27,243.37,242.66,242.72,9175.0,209.9226,210.0089,209.3963,209.448,9175.0
2020-02-26 12:55:00,242.64,242.79,242.36,242.76,5616.0,209.379,209.5084,209.1374,209.4825,5616.0
2020-02-26 13:00:00,242.9,243.28,242.88,243.22,4812.0,209.6034,209.9313,209.5861,209.8795,4812.0
2020-02-26 13:05:00,243.18,243.35,242.76,242.88,5072.0,209.845,209.9917,209.4825,209.5861,5072.0
2020-02-26 13:10:00,242.76,242.88,242.64,242.87,9304.0,209.4825,209.5861,209.379,209.5775,9304.0
2020-02-26 13:15:00,242.83,242.98,242.62,242.71,4167.0,209.5429,209.6724,209.3617,209.4394,4167.0
2020-02-26 13:20:00,242.72,242.96,242.62,242.8,4012.0,209.448,209.6551,209.3617,209.5171,4012.0
2020-02-26 13:25:00,242.79,243.1,242.79,243.02,8312.0,209.5084,209.7759,209.5084,209.7069,8312.0
2020-02-26 13:30:00,242.99,243.06,242.06,242.09,7366.0,209.681,209.7414,208.8785,208.9044,7366.0
2020-02-26 13:35:00,242.15,242.15,241.17,241.17,17239.0,208.9562,208.9562,208.1105,208.1105,17239.0
2020-02-26 13:40:00,240.96,241.42,240.85,240.85,11158.0,207.9293,208.3262,207.8344,207.8344,11158.0
2020-02-26 13:45:00,240.93,241.77,240.9,241.59,11021.0,207.9034,208.6283,207.8775,208.4729,11021.0
2020-02-26 13:50:00,241.57,241.72,241.21,241.48,5107.0,208.4557,208.5851,208.145,208.378,5107.0
2020-02-26 13:55:00,241.43,241.5,240.01,240.1,17542.0,208.3349,208.3953,207.1095,207.1872,17542.0
2020-02-26 14:00:00,240.1,240.86,240.0,240.77,12088.0,207.1872,207.843,207.1009,207.7653,12088.0
2020-02-26 14:05:00,240.84,241.27,240.78,241.05,5892.0,207.8257,208.1968,207.774,208.007,5892.0
2020-02-26 14:10:00,241.11,241.89,240.7,241.88,9391.0,208.0587,208.7318,207.7049,208.7232,9391.0
2020-02-26 14:15:00,241.81,242.15,241.66,241.93,20501.0,208.6628,208.9562,208.5333,208.7663,20501.0
2020-02-26 14:20:00,242.08,242.58,241.91,242.58,9107.0,208.8958,209.3272,208.7491,209.3272,9107.0
2020-02-26 14:25:00,242.55,242.77,242.31,242.31,6043.0,209.3013,209.4912,209.0942,209.0942,6043.0
2020-02-26 14:30:00,242.34,242.35,241.33,241.71,20724.0,209.1201,209.1287,208.2486,208.5765,20724.0
2020-02-26 14:35:00,241.77,242.51,241.73,242.39,7210.0,208.6283,209.2668,208.5937,209.1633,7210.0
2020-02-26 14:40:00,242.51,242.61,241.76,241.86,9486.0,209.2668,209.3531,208.6196,208.7059,9486.0
2020-02-26 14:45:00,241.9,242.33,241.7,242.1,7477.0,208.7404,209.1115,208.5678,208.913,7477.0
2020-02-26 14:50:00,241.95,241.96,241.65,241.95,6323.0,208.7836,208.7922,208.5247,208.7836,6323.0
2020-02-26 14:55:00,241.82,242.12,241.58,241.77,12230.0,208.6714,208.9303,208.4643,208.6283,12230.0
2020-02-26 15:00:00,241.77,242.68,241.76,242.44,11529.0,208.6283,209.4135,208.6196,209.2064,11529.0
2020-02-26 15:05:00,242.42,242.91,242.22,242.88,13134.0,209.1892,209.612,209.0166,209.5861,13134.0
2020-02-26 15:10:00,242.92,243.4,242.78,243.0,15163.0,209.6206,210.0348,209.4998,209.6896,15163.0
2020-02-26 15:15:00,243.05,243.64,243.04,243.52,15901.0,209.7328,210.2419,209.7242,210.1384,15901.0
2020-02-26 15:20:00,243.52,243.76,242.92,242.92,18404.0,210.1384,210.3455,209.6206,209.6206,18404.0
2020-02-26 15:25:00,242.91,243.01,242.52,242.86,14580.0,209.612,209.6983,209.2754,209.5688,14580.0
2020-02-26 15:30:00,242.87,243.3,242.77,242.89,21879.0,209.5775,209.9485,209.4912,209.5947,21879.0
2020-02-26 15:35:00,242.95,243.83,242.85,243.82,19346.0,209.6465,210.4059,209.5602,210.3972,19346.0
2020-02-26 15:40:00,243.84,243.84,243.41,243.77,27161.0,210.4145,210.4145,210.0434,210.3541,27161.0
2020-02-26 15:45:00,243.76,243.87,243.43,243.44,28867.0,210.3455,210.4404,210.0607,210.0693,28867.0
2020-02-26 15:50:00,243.37,243.87,243.25,243.47,56755.0,210.0089,210.4404,209.9054,210.0952,56755.0
2020-02-26 15:55:00,243.47,243.47,242.62,242.62,102204.0,210.0952,210.0952,209.3617,209.3617,102204.0
2020-02-27 09:30:00,239.99,241.92,239.0,240.98,67189.0,207.0923,208.7577,206.238,207.9465,67189.0
2020-02-27 09:35:00,240.63,243.26,239.9,242.99,27763.0,207.6445,209.914,207.0146,209.681,27763.0
2020-02-27 09:40:00,243.18,244.07,242.4,242.65,24282.0,209.845,210.613,209.1719,209.3876,24282.0
2020-02-27 09:45:00,242.63,243.44,242.42,243.01,29931.0,209.3704,210.0693,209.1892,209.6983,29931.0
2020-02-27 09:50:00,243.0,244.5,243.0,244.14,25256.0,209.6896,210.984,209.6896,210.6734,25256.0
2020-02-27 09:55:00,244.14,244.89,243.15,243.47,28702.0,210.6734,211.3206,209.8191,210.0952,28702.0
2020-02-27 10:00:00,243.48,244.09,243.19,243.19,28365.0,210.1038,210.6302,209.8536,209.8536,28365.0
2020-02-27 10:05:00,243.25,244.07,242.91,243.54,35663.0,209.9054,210.613,209.612,210.1556,35663.0
2020-02-27 10:10:00,243.52,244.03,243.09,243.7,19680.0,210.1384,210.5785,209.7673,210.2937,19680.0
2020-02-27 10:15:00,243.62,244.19,242.0,242.12,17197.0,210.2247,210.7165,208.8267,208.9303,17197.0
2020-02-27 10:20:00,242.16,242.32,241.07,241.22,14175.0,208.9648,209.1029,208.0242,208.1536,14175.0
2020-02-27 10:25:00,241.34,241.35,240.1,240.25,22277.0,208.2572,208.2658,207.1872,207.3166,22277.0
2020-02-27 10:30:00,240.43,240.43,238.79,238.79,15354.0,207.4719,207.4719,206.0568,206.0568,15354.0
2020-02-27 10:35:00,238.79,239.33,238.02,239.01,20095.0,206.0568,206.5227,205.3923,206.2466,20095.0
2020-02-27 10:40:00,239.02,239.69,238.96,239.42,27589.0,206.2552,206.8334,206.2034,206.6004,27589.0
2020-02-27 10:45:00,239.46,239.98,239.07,239.32,16953.0,206.6349,207.0836,206.2984,206.5141,16953.0
2020-02-27 10:50:00,239.42,240.14,239.21,239.69,18150.0,206.6004,207.2217,206.4192,206.8334,18150.0
2020-02-27 10:55:00,239.76,240.56,239.36,240.17,13158.0,206.8938,207.5841,206.5486,207.2476,13158.0
2020-02-27 11:00:00,240.18,240.72,239.67,239.67,28563.0,207.2562,207.7222,206.8161,206.8161,28563.0
2020-02-27 11:05:00,239.65,239.69,238.76,239.28,15153.0,206.7989,206.8334,206.0309,206.4796,15153.0
2020-02-27 11:10:00,239.25,239.42,238.27,238.6,49064.0,206.4537,206.6004,205.608,205.8928,49064.0
2020-02-27 11:15:00,238.52,239.31,238.47,239.31,19344.0,205.8238,206.5055,205.7806,206.5055,19344.0
2020-02-27 11:20:00,239.14,239.2,237.02,237.3,22039.0,206.3588,206.4105,204.5294,204.771,22039.0
2020-02-27 11:25:00,237.25,238.2,237.22,238.18,16052.0,204.7279,205.5476,204.702,205.5304,16052.0
2020-02-27 11:30:00,237.98,238.17,237.72,237.72,24102.0,205.3578,205.5217,205.1334,205.1334,24102.0
2020-02-27 11:35:00,237.59,238.0,236.83,237.3,9126.0,205.0212,205.375,204.3654,204.771,9126.0
2020-02-27 11:40:00,237.29,237.43,236.91,236.95,9335.0,204.7624,204.8832,204.4345,204.469,9335.0
2020-02-27 11:45:00,236.83,236.83,236.27,236.66,26397.0,204.3654,204.3654,203.8822,204.2187,26397.0
2020-02-27 11:50:00,236.65,237.52,236.49,237.35,10509.0,204.2101,204.9608,204.072,204.8141,10509.0
2020-02-27 11:55:00,237.32,238.07,237.17,237.91,15925.0,204.7883,205.4354,204.6588,205.2974,15925.0
2020-02-27 12:00:00,237.82,238.55,237.76,238.06,9841.0,205.2197,205.8497,205.1679,205.4268,9841.0
2020-02-27 12:05:00,238.09,238.38,237.79,238.38,4688.0,205.4527,205.703,205.1938,205.703,4688.0
2020-02-27 12:10:00,238.42,239.02,238.42,239.0,11410.0,205.7375,206.2552,205.7375,206.238,11410.0
2020-02-27 12:15:00,239.02,239.02,238.59,239.01,11321.0,206.2552,206.2552,205.8842,206.2466,11321.0
2020-02-27 12:20:00,238.98,239.0,237.59,237.86,15555.0,206.2207,206.238,205.0212,205.2542,15555.0
2020-02-27 12:25:00,237.83,238.46,237.73,238.31,16605.0,205.2283,205.772,205.1421,205.6425,16605.0
2020-02-27 12:30:00,238.49,239.03,238.28,238.56,15228.0,205.7979,206.2639,205.6167,205.8583,15228.0
2020-02-27 12:35:00,238.35,238.82,238.29,238.82,8267.0,205.6771,206.0826,205.6253,206.0826,8267.0
2020-02-27 12:40:00,238.81,238.81,238.19,238.33,10099.0,206.074,206.074,205.539,205.6598,10099.0
2020-02-27 12:45:00,238.39,238.71,238.11,238.64,11114.0,205.7116,205.9877,205.47,205.9273,11114.0
2020-02-27 12:50:00,238.69,239.23,238.51,239.13,7476.0,205.9705,206.4364,205.8151,206.3501,7476.0
2020-02-27 12:55:00,239.05,239.12,238.42,238.58,22920.0,206.2811,206.3415,205.7375,205.8755,22920.0
2020-02-27 13:00:00,238.37,239.12,238.3,239.12,7639.0,205.6943,206.3415,205.6339,206.3415,7639.0
2020-02-27 13:05:00,238.96,239.59,238.88,239.55,23570.0,206.2034,206.7471,206.1344,206.7126,23570.0
2020-02-27 13:10:00,239.5,239.99,239.5,239.94,14463.0,206.6694,207.0923,206.6694,207.0491,14463.0
2020-02-27 13:15:00,239.92,239.92,239.14,239.36,12845.0,207.0319,207.0319,206.3588,206.5486,12845.0
2020-02-27 13:20:00,239.28,239.47,238.8,239.02,12419.0,206.4796,206.6435,206.0654,206.2552,12419.0
2020-02-27 13:25:00,239.12,239.47,238.77,238.92,16560.0,206.3415,206.6435,206.0395,206.1689,16560.0
2020-02-27 13:30:00,238.93,239.05,238.39,238.6,21932.0,206.1776,206.2811,205.7116,205.8928,21932.0
2020-02-27 13:35:00,238.55,238.58,237.79,238.29,46379.0,205.8497,205.8755,205.1938,205.6253,46379.0
2020-02-27 13:40:00,238.42,238.62,236.88,237.8,76361.0,205.7375,205.9101,204.4086,205.2025,76361.0
2020-02-27 13:45:00,237.84,238.66,237.6,238.27,12909.0,205.237,205.9446,205.0299,205.608,12909.0
2020-02-27 13:50:00,238.23,238.91,237.71,238.75,22392.0,205.5735,206.1603,205.1248,206.0222,22392.0
2020-02-27 13:55:00,238.68,238.75,237.33,237.7,20022.0,205.9618,206.0222,204.7969,205.1162,20022.0
2020-02-27 14:00:00,237.62,237.95,237.33,237.89,23029.0,205.0471,205.3319,204.7969,205.2801,23029.0
2020-02-27 14:05:00,237.73,237.87,237.29,237.69,26742.0,205.1421,205.2629,204.7624,205.1075,26742.0
2020-02-27 14:10:00,237.61,238.51,237.57,238.46,22749.0,205.0385,205.8151,205.004,205.772,22749.0
2020-02-27 14:15:00,238.43,239.23,238.22,238.47,27367.0,205.7461,206.4364,205.5649,205.7806,27367.0
2020-02-27 14:20:00,238.29,238.66,238.08,238.54,15604.0,205.6253,205.9446,205.4441,205.841,15604.0
2020-02-27 14:25:00,238.77,239.23,238.7,239.11,9281.0,206.0395,206.4364,205.9791,206.3329,9281.0
2020-02-27 14:30:00,239.12,239.17,238.45,239.17,16845.0,206.3415,206.3847,205.7634,206.3847,16845.0
2020-02-27 14:35:00,239.05,239.39,238.75,239.19,16560.0,206.2811,206.5745,206.0222,206.4019,16560.0
2020-02-27 14:40:00,239.2,239.21,238.24,238.52,20915.0,206.4105,206.4192,205.5821,205.8238,20915.0
2020-02-27 14:45:00,238.62,238.62,237.73,238.49,20632.0,205.9101,205.9101,205.1421,205.7979,20632.0
2020-02-27 14:50:00,238.49,238.65,238.21,238.51,15309.0,205.7979,205.9359,205.5563,205.8151,15309.0
2020-02-27 14:55:00,238.44,238.51,237.92,238.2,13094.0,205.7547,205.8151,205.306,205.5476,13094.0
2020-02-27 15:00:00,238.16,238.29,237.56,237.89,32427.0,205.5131,205.6253,204.9954,205.2801,32427.0
2020-02-27 15:05:00,237.95,238.68,237.74,238.59,23989.0,205.3319,205.9618,205.1507,205.8842,23989.0
2020-02-27 15:10:00,238.45,239.12,238.34,238.64,30033.0,205.7634,206.3415,205.6684,205.9273,30033.0
2020-02-27 15:15:00,238.59,238.9,238.29,238.38,18822.0,205.8842,206.1517,205.6253,205.703,18822.0
2020-02-27 15:20:00,238.34,238.64,237.96,238.07,40879.0,205.6684,205.9273,205.3405,205.4354,40879.0
2020-02-27 15:25:00,238.08,238.38,237.78,237.83,37064.0,205.4441,205.703,205.1852,205.2283,37064.0
2020-02-27 15:30:00,237.9,238.11,237.49,237.92,62349.0,205.2888,205.47,204.935,205.306,62349.0
2020-02-27 15:35:00,237.91,237.92,236.91,237.09,72302.0,205.2974,205.306,204.4345,204.5898,72302.0
2020-02-27 15:40:00,237.04,237.17,236.57,236.63,64527.0,204.5466,204.6588,204.1411,204.1928,64527.0
2020-02-27 15:45:00,236.61,237.15,235.87,236.15,35959.0,204.1756,204.6416,203.537,203.7786,35959.0
2020-02-27 15:50:00,236.06,236.2,234.26,234.53,61979.0,203.701,203.8218,202.1477,202.3807,61979.0
2020-02-27 15:55:00,234.25,234.52,232.9,232.94,133742.0,202.1391,202.3721,200.9742,201.0087,133742.0
2020-02-28 09:30:00,226.7,228.51,225.63,227.81,116146.0,195.624,197.1859,194.7007,196.5819,116146.0
2020-02-28 09:35:00,228.18,228.71,227.02,227.14,64361.0,196.9012,197.3585,195.9002,196.0037,64361.0
2020-02-28 09:40:00,227.03,228.1,225.77,225.77,55685.0,195.9088,196.8321,194.8215,194.8215,55685.0
2020-02-28 09:45:00,225.76,226.36,223.71,223.71,38437.0,194.8129,195.3307,193.0439,193.0439,38437.0
2020-02-28 09:50:00,223.53,224.12,221.78,222.19,43782.0,192.8886,193.3977,191.3785,191.7323,43782.0
2020-02-28 09:55:00,221.96,222.15,218.58,220.0,81849.0,191.5338,191.6978,188.6171,189.8425,81849.0
2020-02-28 10:00:00,220.11,221.18,218.03,218.37,60851.0,189.9374,190.8607,188.1425,188.4359,60851.0
2020-02-28 10:05:00,218.32,220.13,218.08,220.0,50889.0,188.3928,189.9547,188.1857,189.8425,50889.0
2020-02-28 10:10:00,219.79,220.53,219.03,219.27,41708.0,189.6613,190.2998,189.0054,189.2125,41708.0
2020-02-28 10:15:00,219.19,220.36,218.57,219.37,40408.0,189.1435,190.1531,188.6085,189.2988,40408.0
2020-02-28 10:20:00,219.48,221.27,219.01,220.56,44982.0,189.3938,190.9384,188.9882,190.3257,44982.0
2020-02-28 10:25:00,220.46,221.3,219.84,219.84,38470.0,190.2394,190.9643,189.7044,189.7044,38470.0
2020-02-28 10:30:00,220.07,220.92,219.81,220.84,33203.0,189.9029,190.6364,189.6785,190.5673,33203.0
2020-02-28 10:35:00,220.74,222.17,220.63,221.78,151804.0,190.481,191.715,190.3861,191.3785,151804.0
2020-02-28 10:40:00,221.79,222.12,220.36,220.53,81393.0,191.3871,191.6719,190.1531,190.2998,81393.0
2020-02-28 10:45:00,220.37,221.45,220.36,221.0,49735.0,190.1618,191.0937,190.1531,190.7054,49735.0
2020-02-28 10:50:00,220.79,223.61,220.61,223.49,24118.0,190.5242,192.9576,190.3689,192.8541,24118.0
2020-02-28 10:55:00,223.61,223.75,222.55,223.02,57266.0,192.9576,193.0784,192.0429,192.4485,57266.0
2020-02-28 11:00:00,223.02,223.02,221.08,221.98,25116.0,192.4485,192.4485,190.7744,191.5511,25116.0
2020-02-28 11:05:00,222.23,222.23,220.57,221.05,19497.0,191.7668,191.7668,190.3343,190.7485,19497.0
2020-02-28 11:10:00,220.98,222.93,220.98,222.75,40238.0,190.6881,192.3708,190.6881,192.2155,40238.0
2020-02-28 11:15:00,222.81,223.3,221.88,222.03,28766.0,192.2673,192.6901,191.4648,191.5942,28766.0
2020-02-28 11:20:00,222.16,223.2,222.07,223.19,35149.0,191.7064,192.6038,191.6287,192.5952,35149.0
2020-02-28 11:25:00,223.19,223.87,222.45,223.87,24740.0,192.5952,193.182,191.9566,193.182,24740.0
2020-02-28 11:30:00,223.77,224.2,223.23,223.93,26259.0,193.0957,193.4667,192.6297,193.2338,26259.0
2020-02-28 11:35:00,223.93,224.58,223.0,224.39,35116.0,193.2338,193.7947,192.4312,193.6307,35116.0
2020-02-28 11:40:00,224.39,226.11,224.31,225.38,30220.0,193.6307,195.1149,193.5617,194.485,30220.0
2020-02-28 11:45:00,225.36,225.48,223.67,224.56,48104.0,194.4677,194.5713,193.0094,193.7774,48104.0
2020-02-28 11:50:00,224.36,225.29,223.69,223.93,56485.0,193.6048,194.4073,193.0267,193.2338,56485.0
2020-02-28 11:55:00,223.73,224.25,222.72,223.68,25029.0,193.0612,193.5099,192.1896,193.018,25029.0
2020-02-28 12:00:00,223.9,223.97,222.3,223.0,39343.0,193.2079,193.2683,191.8272,192.4312,39343.0
2020-02-28 12:05:00,223.07,223.96,222.9,223.74,31802.0,192.4916,193.2596,192.3449,193.0698,31802.0
2020-02-28 12:10:00,223.8,224.02,223.34,223.77,13224.0,193.1216,193.3114,192.7246,193.0957,13224.0
2020-02-28 12:15:00,223.72,224.87,223.31,224.87,16196.0,193.0525,194.0449,192.6987,194.0449,16196.0
2020-02-28 12:20:00,225.0,225.66,224.89,225.41,24276.0,194.1571,194.7266,194.0622,194.5109,24276.0
2020-02-28 12:25:00,225.43,226.28,225.36,226.15,21320.0,194.5281,195.2616,194.4677,195.1494,21320.0
2020-02-28 12:30:00,226.3,226.81,225.78,226.34,19145.0,195.2789,195.719,194.8302,195.3134,19145.0
2020-02-28 12:35:00,226.53,227.08,225.92,226.79,21411.0,195.4773,195.952,194.951,195.7017,21411.0
2020-02-28 12:40:00,226.88,227.65,226.36,226.37,21954.0,195.7794,196.4438,195.3307,195.3393,21954.0
2020-02-28 12:45:00,226.54,226.54,225.27,225.58,14159.0,195.486,195.486,194.3901,194.6576,14159.0
2020-02-28 12:50:00,225.51,226.67,225.25,226.36,11194.0,194.5972,195.5982,194.3728,195.3307,11194.0
2020-02-28 12:55:00,226.43,226.79,226.22,226.65,11968.0,195.3911,195.7017,195.2098,195.5809,11968.0
2020-02-28 13:00:00,226.64,227.61,226.64,226.98,23650.0,195.5723,196.4093,195.5723,195.8657,23650.0
2020-02-28 13:05:00,226.86,227.4,226.67,227.02,12470.0,195.7621,196.2281,195.5982,195.9002,12470.0
2020-02-28 13:10:00,227.03,227.07,226.22,226.47,45523.0,195.9088,195.9433,195.2098,195.4256,45523.0
2020-02-28 13:15:00,226.33,226.9,225.76,226.45,13679.0,195.3048,195.7966,194.8129,195.4083,13679.0
2020-02-28 13:20:00,226.4,226.49,225.83,226.3,7271.0,195.3652,195.4428,194.8733,195.2789,7271.0
2020-02-28 13:25:00,226.44,226.63,225.65,225.65,8051.0,195.3997,195.5636,194.718,194.718,8051.0
2020-02-28 13:30:00,225.7,225.7,224.92,225.12,11324.0,194.7611,194.7611,194.088,194.2606,11324.0
2020-02-28 13:35:00,224.94,225.09,223.92,224.79,24874.0,194.1053,194.2347,193.2251,193.9759,24874.0
2020-02-28 13:40:00,224.49,224.74,223.73,224.41,21988.0,193.717,193.9327,193.0612,193.648,21988.0
2020-02-28 13:45:00,224.23,224.95,223.15,224.95,22120.0,193.4926,194.1139,192.5607,194.1139,22120.0
2020-02-28 13:50:00,224.66,224.68,223.89,224.31,38202.0,193.8637,193.8809,193.1992,193.5617,38202.0
2020-02-28 13:55:00,224.44,224.56,223.57,224.35,19499.0,193.6738,193.7774,192.9231,193.5962,19499.0
2020-02-28 14:00:00,224.51,224.51,222.82,223.23,21444.0,193.7342,193.7342,192.2759,192.6297,21444.0
2020-02-28 14:05:00,222.95,223.22,221.87,222.18,20996.0,192.3881,192.6211,191.4561,191.7236,20996.0
2020-02-28 14:10:00,222.17,223.28,222.02,223.1,21094.0,191.715,192.6729,191.5856,192.5175,21094.0
2020-02-28 14:15:00,223.12,223.43,222.26,223.43,17671.0,192.5348,192.8023,191.7927,192.8023,17671.0
2020-02-28 14:20:00,223.26,224.37,222.81,223.37,23877.0,192.6556,193.6134,192.2673,192.7505,23877.0
2020-02-28 14:25:00,223.39,223.68,222.39,223.3,22141.0,192.7678,193.018,191.9049,192.6901,22141.0
2020-02-28 14:30:00,223.28,225.67,223.25,225.44,24898.0,192.6729,194.7352,192.647,194.5368,24898.0
2020-02-28 14:35:00,225.35,225.62,224.42,225.01,20446.0,194.4591,194.6921,193.6566,194.1657,20446.0
2020-02-28 14:40:00,225.02,227.02,225.01,227.02,12692.0,194.1743,195.9002,194.1657,195.9002,12692.0
2020-02-28 14:45:00,227.14,227.46,226.23,226.72,34589.0,196.0037,196.2799,195.2185,195.6413,34589.0
2020-02-28 14:50:00,226.68,226.93,226.17,226.32,18603.0,195.6068,195.8225,195.1667,195.2961,18603.0
2020-02-28 14:55:00,226.28,226.6,224.94,225.72,18994.0,195.2616,195.5378,194.1053,194.7784,18994.0
2020-02-28 15:00:00,225.87,226.23,224.63,224.68,28084.0,194.9078,195.2185,193.8378,193.8809,28084.0
2020-02-28 15:05:00,224.59,225.15,224.12,224.78,24074.0,193.8033,194.2865,193.3977,193.9672,24074.0
2020-02-28 15:10:00,224.52,225.15,224.33,224.7,21946.0,193.7429,194.2865,193.5789,193.8982,21946.0
2020-02-28 15:15:00,224.58,225.8,224.58,225.53,42779.0,193.7947,194.8474,193.7947,194.6144,42779.0
2020-02-28 15:20:00,225.38,225.59,224.11,225.42,60188.0,194.485,194.6662,193.3891,194.5195,60188.0
2020-02-28 15:25:00,225.57,225.74,224.0,224.02,44546.0,194.6489,194.7956,193.2942,193.3114,44546.0
2020-02-28 15:30:00,223.99,225.3,223.74,224.62,26872.0,193.2855,194.416,193.0698,193.8292,26872.0
2020-02-28 15:35:00,224.57,224.67,224.12,224.4,26034.0,193.786,193.8723,193.3977,193.6393,26034.0
2020-02-28 15:40:00,224.41,224.57,223.48,223.66,47878.0,193.648,193.786,192.8454,193.0008,47878.0
2020-02-28 15:45:00,223.77,225.46,223.74,225.28,61876.0,193.0957,194.554,193.0698,194.3987,61876.0
2020-02-28 15:50:00,225.47,225.71,224.35,225.71,65480.0,194.5627,194.7698,193.5962,194.7698,65480.0
2020-02-28 15:55:00,225.64,227.22,225.5,227.1,194643.0,194.7093,196.0728,194.5885,195.9692,194643.0
2020-03-02 09:30:00,229.03,233.93,228.08,231.7,80453.0,197.6346,201.863,196.8149,199.9386,80453.0
2020-03-02 09:35:00,230.92,233.52,230.88,232.54,35948.0,199.2656,201.5092,199.2311,200.6635,35948.0
2020-03-02 09:40:00,232.54,233.35,231.88,232.25,35871.0,200.6635,201.3625,200.094,200.4133,35871.0
2020-03-02 09:45:00,232.32,234.43,232.32,233.78,24446.0,200.4737,202.2944,200.4737,201.7335,24446.0
2020-03-02 09:50:00,233.82,234.35,233.21,233.53,40716.0,201.768,202.2254,201.2417,201.5178,40716.0
2020-03-02 09:55:00,233.52,233.54,232.09,233.2,19600.0,201.5092,201.5264,200.2752,201.233,19600.0
2020-03-02 10:00:00,232.68,233.33,232.03,232.59,16739.0,200.7843,201.3452,200.2234,200.7066,16739.0
2020-03-02 10:05:00,232.39,232.42,231.48,231.53,24115.0,200.5341,200.5599,199.7488,199.7919,24115.0
2020-03-02 10:10:00,231.52,232.9,231.46,232.9,22198.0,199.7833,200.9742,199.7315,200.9742,22198.0
2020-03-02 10:15:00,232.9,232.97,231.55,231.65,12880.0,200.9742,201.0346,199.8092,199.8955,12880.0
2020-03-02 10:20:00,231.61,231.63,230.29,230.74,15415.0,199.861,199.8782,198.7219,199.1102,15415.0
2020-03-02 10:25:00,230.92,232.08,230.85,231.97,36121.0,199.2656,200.2666,199.2052,200.1716,36121.0
2020-03-02 10:30:00,231.88,232.84,231.51,232.18,20075.0,200.094,200.9224,199.7747,200.3528,20075.0
2020-03-02 10:35:00,232.31,233.88,232.27,233.66,11469.0,200.465,201.8198,200.4305,201.63,11469.0
2020-03-02 10:40:00,233.8,235.31,233.77,234.91,23073.0,201.7508,203.0538,201.7249,202.7086,23073.0
2020-03-02 10:45:00,234.93,235.51,234.63,235.0,12833.0,202.7259,203.2264,202.467,202.7863,12833.0
2020-03-02 10:50:00,234.93,235.3,234.7,235.26,12631.0,202.7259,203.0452,202.5274,203.0106,12631.0
2020-03-02 10:55:00,235.0,235.19,232.94,233.14,23450.0,202.7863,202.9502,201.0087,201.1813,23450.0
2020-03-02 11:00:00,232.9,233.93,232.9,233.21,17238.0,200.9742,201.863,200.9742,201.2417,17238.0
2020-03-02 11:05:00,233.35,234.05,233.11,233.69,11403.0,201.3625,201.9665,201.1554,201.6559,11403.0
2020-03-02 11:10:00,233.7,235.27,233.6,235.04,27387.0,201.6645,203.0193,201.5782,202.8208,27387.0
2020-03-02 11:15:00,234.9,235.19,234.53,235.06,15619.0,202.7,202.9502,202.3807,202.8381,15619.0
2020-03-02 11:20:00,235.17,236.0,235.06,235.76,18700.0,202.933,203.6492,202.8381,203.4421,18700.0
2020-03-02 11:25:00,235.76,236.46,235.75,236.05,18010.0,203.4421,204.0461,203.4335,203.6923,18010.0
2020-03-02 11:30:00,236.13,236.8,235.75,235.96,26897.0,203.7614,204.3395,203.4335,203.6147,26897.0
2020-03-02 11:35:00,236.04,236.88,235.82,236.6,9211.0,203.6837,204.4086,203.4939,204.167,9211.0
2020-03-02 11:40:00,236.61,236.74,236.0,236.59,21051.0,204.1756,204.2878,203.6492,204.1583,21051.0
2020-03-02 11:45:00,236.59,236.61,235.76,236.18,9727.0,204.1583,204.1756,203.4421,203.8045,9727.0
2020-03-02 11:50:00,236.22,237.2,236.09,236.94,13676.0,203.839,204.6847,203.7269,204.4603,13676.0
2020-03-02 11:55:00,236.94,237.37,236.44,236.44,10664.0,204.4603,204.8314,204.0289,204.0289,10664.0
2020-03-02 12:00:00,236.64,237.22,236.52,237.06,8901.0,204.2015,204.702,204.0979,204.5639,8901.0
2020-03-02 12:05:00,237.06,237.5,236.95,237.08,8812.0,204.5639,204.9436,204.469,204.5812,8812.0
2020-03-02 12:10:00,237.07,237.23,236.51,236.69,9201.0,204.5725,204.7106,204.0893,204.2446,9201.0
2020-03-02 12:15:00,236.68,236.68,235.75,235.89,11231.0,204.236,204.236,203.4335,203.5543,11231.0
2020-03-02 12:20:00,235.82,236.26,235.07,235.07,12959.0,203.4939,203.8736,202.8467,202.8467,12959.0
2020-03-02 12:25:00,235.24,236.38,235.24,236.33,10035.0,202.9934,203.9771,202.9934,203.934,10035.0
2020-03-02 12:30:00,236.47,237.44,236.3,236.97,19176.0,204.0548,204.8918,203.9081,204.4862,19176.0
2020-03-02 12:35:00,237.11,237.96,237.09,237.28,7712.0,204.607,205.3405,204.5898,204.7537,7712.0
2020-03-02 12:40:00,237.29,237.45,236.09,236.56,8795.0,204.7624,204.9004,203.7269,204.1324,8795.0
2020-03-02 12:45:00,236.65,236.91,236.31,236.38,6070.0,204.2101,204.4345,203.9167,203.9771,6070.0
2020-03-02 12:50:00,236.46,237.04,236.25,236.88,8670.0,204.0461,204.5466,203.8649,204.4086,8670.0
2020-03-02 12:55:00,236.88,237.15,236.5,237.11,3805.0,204.4086,204.6416,204.0807,204.607,3805.0
2020-03-02 13:00:00,236.94,237.24,236.75,237.24,7973.0,204.4603,204.7192,204.2964,204.7192,7973.0
2020-03-02 13:05:00,237.12,237.12,236.25,236.7,6055.0,204.6157,204.6157,203.8649,204.2532,6055.0
2020-03-02 13:10:00,236.63,237.01,236.43,236.68,13574.0,204.1928,204.5208,204.0203,204.236,13574.0
2020-03-02 13:15:00,236.82,236.88,235.75,235.87,7875.0,204.3568,204.4086,203.4335,203.537,7875.0
2020-03-02 13:20:00,235.92,236.39,235.82,236.23,6141.0,203.5802,203.9857,203.4939,203.8477,6141.0
2020-03-02 13:25:00,236.35,236.65,235.81,236.23,7526.0,203.9512,204.2101,203.4852,203.8477,7526.0
2020-03-02 13:30:00,236.37,236.88,235.98,236.75,6640.0,203.9685,204.4086,203.6319,204.2964,6640.0
2020-03-02 13:35:00,236.91,237.58,236.91,237.46,14566.0,204.4345,205.0126,204.4345,204.9091,14566.0
2020-03-02 13:40:00,237.33,237.42,236.73,237.09,6721.0,204.7969,204.8746,204.2791,204.5898,6721.0
2020-03-02 13:45:00,236.98,237.39,236.19,236.54,6344.0,204.4949,204.8487,203.8132,204.1152,6344.0
2020-03-02 13:50:00,236.59,236.96,236.02,236.38,9504.0,204.1583,204.4776,203.6665,203.9771,9504.0
2020-03-02 13:55:00,236.44,237.38,236.44,237.37,4849.0,204.0289,204.84,204.0289,204.8314,4849.0
2020-03-02 14:00:00,237.36,237.6,237.24,237.41,5307.0,204.8228,205.0299,204.7192,204.8659,5307.0
2020-03-02 14:05:00,237.42,237.57,236.94,237.57,4864.0,204.8746,205.004,204.4603,205.004,4864.0
2020-03-02 14:10:00,237.45,237.57,236.94,237.36,5805.0,204.9004,205.004,204.4603,204.8228,5805.0
2020-03-02 14:15:00,237.18,237.35,236.85,237.07,11120.0,204.6674,204.8141,204.3827,204.5725,11120.0
2020-03-02 14:20:00,237.19,237.43,236.6,236.6,9279.0,204.6761,204.8832,204.167,204.167,9279.0
2020-03-02 14:25:00,236.65,236.87,236.1,236.2,10623.0,204.2101,204.3999,203.7355,203.8218,10623.0
2020-03-02 14:30:00,236.25,236.58,235.93,235.93,10110.0,203.8649,204.1497,203.5888,203.5888,10110.0
2020-03-02 14:35:00,235.86,235.86,234.94,235.09,9098.0,203.5284,203.5284,202.7345,202.8639,9098.0
2020-03-02 14:40:00,234.94,235.03,233.89,234.22,10523.0,202.7345,202.8122,201.8284,202.1132,10523.0
2020-03-02 14:45:00,234.13,235.43,233.76,235.18,8667.0,202.0355,203.1573,201.7163,202.9416,8667.0
2020-03-02 14:50:00,235.18,235.82,234.65,235.82,11251.0,202.9416,203.4939,202.4843,203.4939,11251.0
2020-03-02 14:55:00,235.81,235.84,234.59,234.81,14801.0,203.4852,203.5111,202.4325,202.6223,14801.0
2020-03-02 15:00:00,234.87,236.11,234.87,235.91,7334.0,202.6741,203.7441,202.6741,203.5715,7334.0
2020-03-02 15:05:00,235.76,236.08,235.51,235.58,16984.0,203.4421,203.7182,203.2264,203.2868,16984.0
2020-03-02 15:10:00,235.5,235.84,235.27,235.69,10426.0,203.2177,203.5111,203.0193,203.3817,10426.0
2020-03-02 15:15:00,235.56,236.19,235.36,235.83,16557.0,203.2695,203.8132,203.0969,203.5025,16557.0
2020-03-02 15:20:00,235.76,237.34,235.7,237.34,7970.0,203.4421,204.8055,203.3903,204.8055,7970.0
2020-03-02 15:25:00,237.26,237.37,236.81,237.06,14430.0,204.7365,204.8314,204.3482,204.5639,14430.0
2020-03-02 15:30:00,236.99,237.45,236.67,237.34,17315.0,204.5035,204.9004,204.2274,204.8055,17315.0
2020-03-02 15:35:00,237.4,237.99,237.35,237.84,13574.0,204.8573,205.3664,204.8141,205.237,13574.0
2020-03-02 15:40:00,237.84,238.25,237.64,237.84,17761.0,205.237,205.5908,205.0644,205.237,17761.0
2020-03-02 15:45:00,237.86,239.4,237.84,239.3,31009.0,205.2542,206.5831,205.237,206.4968,31009.0
2020-03-02 15:50:00,239.44,240.43,239.24,240.43,59446.0,206.6176,207.4719,206.4451,207.4719,59446.0
2020-03-02 15:55:00,240.61,240.88,239.56,240.74,117212.0,207.6273,207.8603,206.7212,207.7394,117212.0
2020-03-03 09:30:00,240.75,241.0,238.84,240.12,82550.0,207.7481,207.9638,206.0999,207.2044,82550.0
2020-03-03 09:35:00,239.74,240.67,239.24,240.66,25374.0,206.8765,207.679,206.4451,207.6704,25374.0
2020-03-03 09:40:00,240.74,242.05,240.12,241.41,28938.0,207.7394,208.8699,207.2044,208.3176,28938.0
2020-03-03 09:45:00,241.45,241.45,240.24,240.68,17389.0,208.3521,208.3521,207.308,207.6877,17389.0
2020-03-03 09:50:00,240.5,240.62,239.43,239.98,25413.0,207.5323,207.6359,206.609,207.0836,25413.0
2020-03-03 09:55:00,240.1,240.75,239.46,239.88,17362.0,207.1872,207.7481,206.6349,206.9973,17362.0
2020-03-03 10:00:00,240.0,245.25,239.93,244.06,43863.0,207.1009,211.6312,207.0405,210.6043,43863.0
2020-03-03 10:05:00,244.26,245.11,243.78,244.16,18781.0,210.7769,211.5104,210.3627,210.6906,18781.0
2020-03-03 10:10:00,244.38,244.4,242.48,242.49,18354.0,210.8805,210.8977,209.2409,209.2496,18354.0
2020-03-03 10:15:00,242.88,244.0,241.84,243.2,11126.0,209.5861,210.5526,208.6887,209.8622,11126.0
2020-03-03 10:20:00,243.27,245.48,243.15,245.48,21367.0,209.9226,211.8297,209.8191,211.8297,21367.0
2020-03-03 10:25:00,245.47,245.47,244.23,244.23,19654.0,211.8211,211.8211,210.751,210.751,19654.0
2020-03-03 10:30:00,244.26,245.65,244.23,244.8,22009.0,210.7769,211.9764,210.751,211.2429,22009.0
2020-03-03 10:35:00,244.78,246.41,244.55,246.4,13619.0,211.2256,212.6322,211.0272,212.6236,13619.0
2020-03-03 10:40:00,246.07,246.55,245.61,246.03,17513.0,212.3388,212.753,211.9419,212.3043,17513.0
2020-03-03 10:45:00,246.19,246.7,245.1,245.75,21646.0,212.4424,212.8825,211.5018,212.0627,21646.0
2020-03-03 10:50:00,245.8,246.12,245.16,245.92,11240.0,212.1058,212.382,211.5536,212.2094,11240.0
2020-03-03 10:55:00,245.68,246.84,245.68,245.87,19306.0,212.0023,213.0033,212.0023,212.1662,19306.0
2020-03-03 11:00:00,245.77,246.19,245.37,245.75,17308.0,212.0799,212.4424,211.7348,212.0627,17308.0
2020-03-03 11:05:00,245.59,245.75,244.34,244.75,28198.0,211.9246,212.0627,210.846,211.1998,28198.0
2020-03-03 11:10:00,244.58,244.64,242.49,242.65,23029.0,211.0531,211.1048,209.2496,209.3876,23029.0
2020-03-03 11:15:00,242.92,243.85,242.75,243.18,23924.0,209.6206,210.4231,209.4739,209.845,23924.0
2020-03-03 11:20:00,242.93,243.19,240.47,240.61,36203.0,209.6292,209.8536,207.5065,207.6273,36203.0
2020-03-03 11:25:00,240.61,241.82,239.59,241.09,19377.0,207.6273,208.6714,206.7471,208.0415,19377.0
2020-03-03 11:30:00,241.32,242.72,241.3,242.5,23446.0,208.2399,209.448,208.2227,209.2582,23446.0
2020-03-03 11:35:00,242.94,243.24,242.4,243.24,16164.0,209.6379,209.8967,209.1719,209.8967,16164.0
2020-03-03 11:40:00,243.38,243.61,242.37,242.99,10325.0,210.0176,210.216,209.146,209.681,10325.0
2020-03-03 11:45:00,242.74,243.46,242.61,242.98,18166.0,209.4653,210.0866,209.3531,209.6724,18166.0
2020-03-03 11:50:00,242.99,244.81,242.98,244.46,6231.0,209.681,211.2515,209.6724,210.9495,6231.0
2020-03-03 11:55:00,244.45,245.46,244.24,245.26,7465.0,210.9409,211.8124,210.7597,211.6398,7465.0
2020-03-03 12:00:00,245.15,245.27,244.47,245.27,7283.0,211.5449,211.6485,210.9581,211.6485,7283.0
2020-03-03 12:05:00,245.38,245.46,245.05,245.13,11113.0,211.7434,211.8124,211.4586,211.5277,11113.0
2020-03-03 12:10:00,245.13,245.23,244.11,244.28,14380.0,211.5277,211.614,210.6475,210.7942,14380.0
2020-03-03 12:15:00,244.29,244.77,244.11,244.5,14189.0,210.8028,211.217,210.6475,210.984,14189.0
2020-03-03 12:20:00,244.27,244.9,243.82,244.68,12344.0,210.7856,211.3292,210.3972,211.1394,12344.0
2020-03-03 12:25:00,244.76,244.84,243.79,244.3,9432.0,211.2084,211.2774,210.3714,210.8114,9432.0
2020-03-03 12:30:00,244.34,244.4,243.77,244.15,18749.0,210.846,210.8977,210.3541,210.682,18749.0
2020-03-03 12:35:00,243.91,244.25,243.64,244.25,6906.0,210.4749,210.7683,210.2419,210.7683,6906.0
2020-03-03 12:40:00,244.27,244.56,243.71,243.99,10491.0,210.7856,211.0358,210.3023,210.5439,10491.0
2020-03-03 12:45:00,244.0,244.58,244.0,244.29,7175.0,210.5526,211.0531,210.5526,210.8028,7175.0
2020-03-03 12:50:00,244.13,244.14,243.75,243.75,11953.0,210.6647,210.6734,210.3368,210.3368,11953.0
2020-03-03 12:55:00,244.0,244.27,243.74,243.93,11927.0,210.5526,210.7856,210.3282,210.4922,11927.0
2020-03-03 13:00:00,243.93,244.02,243.6,243.81,28157.0,210.4922,210.5698,210.2074,210.3886,28157.0
2020-03-03 13:05:00,243.9,244.27,243.65,243.98,5816.0,210.4663,210.7856,210.2505,210.5353,5816.0
2020-03-03 13:10:00,243.84,244.36,243.79,244.02,10459.0,210.4145,210.8632,210.3714,210.5698,10459.0
2020-03-03 13:15:00,244.02,244.51,243.62,244.11,17361.0,210.5698,210.9927,210.2247,210.6475,17361.0
2020-03-03 13:20:00,244.12,244.45,243.65,244.02,11734.0,210.6561,210.9409,210.2505,210.5698,11734.0
2020-03-03 13:25:00,244.0,244.11,242.64,243.79,12418.0,210.5526,210.6475,209.379,210.3714,12418.0
2020-03-03 13:30:00,243.45,244.5,242.93,244.23,15276.0,210.078,210.984,209.6292,210.751,15276.0
2020-03-03 13:35:00,244.07,244.66,243.87,244.06,7032.0,210.613,211.1221,210.4404,210.6043,7032.0
2020-03-03 13:40:00,244.09,244.09,242.14,242.38,10138.0,210.6302,210.6302,208.9475,209.1546,10138.0
2020-03-03 13:45:00,242.4,242.56,241.78,242.51,11525.0,209.1719,209.31,208.6369,209.2668,11525.0
2020-03-03 13:50:00,242.21,242.62,241.7,242.31,10378.0,209.0079,209.3617,208.5678,209.0942,10378.0
2020-03-03 13:55:00,242.23,242.87,241.87,242.23,18712.0,209.0252,209.5775,208.7145,209.0252,18712.0
2020-03-03 14:00:00,242.46,242.87,241.18,241.75,22237.0,209.2237,209.5775,208.1191,208.611,22237.0
2020-03-03 14:05:00,241.95,242.06,240.97,241.15,42859.0,208.7836,208.8785,207.9379,208.0932,42859.0
2020-03-03 14:10:00,241.01,242.73,241.01,242.61,17930.0,207.9724,209.4567,207.9724,209.3531,17930.0
2020-03-03 14:15:00,242.52,242.52,241.15,241.61,38343.0,209.2754,209.2754,208.0932,208.4902,38343.0
2020-03-03 14:20:00,241.61,242.03,241.09,241.32,17382.0,208.4902,208.8526,208.0415,208.2399,17382.0
2020-03-03 14:25:00,241.45,243.57,241.26,243.34,15771.0,208.3521,210.1815,208.1882,209.983,15771.0
2020-03-03 14:30:00,243.18,243.95,242.93,243.58,17454.0,209.845,210.5094,209.6292,210.1901,17454.0
2020-03-03 14:35:00,243.55,243.62,242.36,242.64,22231.0,210.1643,210.2247,209.1374,209.379,22231.0
2020-03-03 14:40:00,242.69,243.0,242.38,242.95,22969.0,209.4221,209.6896,209.1546,209.6465,22969.0
2020-03-03 14:45:00,242.92,244.93,242.86,244.73,33062.0,209.6206,211.3551,209.5688,211.1825,33062.0
2020-03-03 14:50:00,244.73,244.73,243.43,244.58,9660.0,211.1825,211.1825,210.0607,211.0531,9660.0
2020-03-03 14:55:00,244.68,244.73,243.91,244.01,15446.0,211.1394,211.1825,210.4749,210.5612,15446.0
2020-03-03 15:00:00,244.2,244.73,243.84,244.49,30067.0,210.7252,211.1825,210.4145,210.9754,30067.0
2020-03-03 15:05:00,244.25,244.25,243.37,243.69,18545.0,210.7683,210.7683,210.0089,210.2851,18545.0
2020-03-03 15:10:00,243.7,244.1,242.9,243.48,94739.0,210.2937,210.6389,209.6034,210.1038,94739.0
2020-03-03 15:15:00,243.5,244.19,242.96,243.72,30432.0,210.1211,210.7165,209.6551,210.3109,30432.0
2020-03-03 15:20:00,243.61,243.74,242.09,242.47,128243.0,210.216,210.3282,208.9044,209.2323,128243.0
2020-03-03 15:25:00,242.59,244.57,242.53,244.29,22295.0,209.3358,211.0444,209.2841,210.8028,22295.0
2020-03-03 15:30:00,244.28,244.38,242.39,243.08,34435.0,210.7942,210.8805,209.1633,209.7587,34435.0
2020-03-03 15:35:00,243.19,243.41,241.49,241.74,81093.0,209.8536,210.0434,208.3866,208.6024,81093.0
2020-03-03 15:40:00,241.82,243.81,241.55,243.66,36032.0,208.6714,210.3886,208.4384,210.2592,36032.0
2020-03-03 15:45:00,243.56,244.71,242.83,243.56,47987.0,210.1729,211.1652,209.5429,210.1729,47987.0
2020-03-03 15:50:00,243.24,243.85,241.99,243.68,89109.0,209.8967,210.4231,208.8181,210.2764,89109.0
2020-03-03 15:55:00,243.77,244.45,242.16,242.49,115427.0,210.3541,210.9409,208.9648,209.2496,115427.0
2020-03-04 09:30:00,245.58,248.75,245.45,248.75,65204.0,211.916,214.6514,211.8038,214.6514,65204.0
2020-03-04 09:35:00,248.66,248.76,246.53,247.89,46809.0,214.5738,214.6601,212.7358,213.9093,46809.0
2020-03-04 09:40:00,248.14,249.02,247.88,248.6,23783.0,214.1251,214.8844,213.9007,214.522,23783.0
2020-03-04 09:45:00,248.53,250.13,248.53,248.63,11653.0,214.4616,215.8423,214.4616,214.5479,11653.0
2020-03-04 09:50:00,248.18,249.69,248.17,248.31,14868.0,214.1596,215.4626,214.1509,214.2718,14868.0
2020-03-04 09:55:00,248.62,249.02,247.89,248.74,41796.0,214.5393,214.8844,213.9093,214.6428,41796.0
2020-03-04 10:00:00,248.61,248.64,247.62,248.32,26897.0,214.5306,214.5565,213.6763,214.2804,26897.0
2020-03-04 10:05:00,248.32,248.76,247.54,248.24,19739.0,214.2804,214.6601,213.6073,214.2113,19739.0
2020-03-04 10:10:00,248.15,248.88,248.0,248.7,15997.0,214.1337,214.7636,214.0042,214.6083,15997.0
2020-03-04 10:15:00,248.44,249.31,248.44,249.31,11361.0,214.3839,215.1347,214.3839,215.1347,11361.0
2020-03-04 10:20:00,249.22,249.76,248.57,249.68,21898.0,215.057,215.523,214.4961,215.454,21898.0
2020-03-04 10:25:00,249.31,249.75,248.95,249.04,13988.0,215.1347,215.5144,214.824,214.9017,13988.0
2020-03-04 10:30:00,248.84,248.84,247.42,247.68,27929.0,214.7291,214.7291,213.5038,213.7281,27929.0
2020-03-04 10:35:00,247.72,248.29,246.78,247.47,13334.0,213.7626,214.2545,212.9515,213.5469,13334.0
2020-03-04 10:40:00,247.48,248.09,247.1,248.05,11454.0,213.5555,214.0819,213.2276,214.0474,11454.0
2020-03-04 10:45:00,248.17,248.25,247.44,248.25,8347.0,214.1509,214.22,213.521,214.22,8347.0
2020-03-04 10:50:00,248.31,248.48,247.8,247.81,22159.0,214.2718,214.4184,213.8317,213.8403,22159.0
2020-03-04 10:55:00,247.83,248.21,247.55,247.67,13925.0,213.8576,214.1855,213.6159,213.7195,13925.0
2020-03-04 11:00:00,247.72,247.72,246.73,246.93,18782.0,213.7626,213.7626,212.9083,213.0809,18782.0
2020-03-04 11:05:00,246.92,247.17,245.88,246.55,12608.0,213.0723,213.288,212.1749,212.753,12608.0
2020-03-04 11:10:00,246.33,246.61,246.22,246.53,11840.0,212.5632,212.8048,212.4682,212.7358,11840.0
2020-03-04 11:15:00,246.65,246.65,245.95,246.21,15394.0,212.8393,212.8393,212.2353,212.4596,15394.0
2020-03-04 11:20:00,246.36,246.72,245.77,246.44,23150.0,212.5891,212.8997,212.0799,212.6581,23150.0
2020-03-04 11:25:00,246.4,246.81,246.3,246.52,4010.0,212.6236,212.9774,212.5373,212.7271,4010.0
2020-03-04 11:30:00,246.53,247.0,245.95,246.72,15343.0,212.7358,213.1413,212.2353,212.8997,15343.0
2020-03-04 11:35:00,246.78,246.87,245.78,246.12,18217.0,212.9515,213.0291,212.0886,212.382,18217.0
2020-03-04 11:40:00,246.01,246.17,245.32,245.98,5021.0,212.287,212.4251,211.6916,212.2611,5021.0
2020-03-04 11:45:00,246.01,246.24,245.66,246.13,9948.0,212.287,212.4855,211.985,212.3906,9948.0
2020-03-04 11:50:00,246.2,246.93,246.2,246.4,12746.0,212.451,213.0809,212.451,212.6236,12746.0
2020-03-04 11:55:00,246.2,247.0,245.96,246.29,12969.0,212.451,213.1413,212.2439,212.5287,12969.0
2020-03-04 12:00:00,246.56,247.15,246.56,246.96,7849.0,212.7616,213.2708,212.7616,213.1068,7849.0
2020-03-04 12:05:00,247.05,247.15,246.51,246.63,4152.0,213.1845,213.2708,212.7185,212.822,4152.0
2020-03-04 12:10:00,246.64,247.04,246.38,247.04,7274.0,212.8307,213.1758,212.6063,213.1758,7274.0
2020-03-04 12:15:00,247.02,247.04,246.28,246.35,9305.0,213.1586,213.1758,212.52,212.5804,9305.0
2020-03-04 12:20:00,246.35,246.77,246.23,246.77,10275.0,212.5804,212.9429,212.4769,212.9429,10275.0
2020-03-04 12:25:00,246.77,247.15,246.71,246.97,14421.0,212.9429,213.2708,212.8911,213.1154,14421.0
2020-03-04 12:30:00,247.0,247.1,246.69,246.85,18262.0,213.1413,213.2276,212.8738,213.0119,18262.0
2020-03-04 12:35:00,246.89,246.89,246.23,246.23,8107.0,213.0464,213.0464,212.4769,212.4769,8107.0
2020-03-04 12:40:00,246.17,246.36,245.66,246.18,15847.0,212.4251,212.5891,211.985,212.4337,15847.0
2020-03-04 12:45:00,246.15,246.99,246.14,246.96,18638.0,212.4078,213.1327,212.3992,213.1068,18638.0
2020-03-04 12:50:00,246.87,246.9,246.71,246.74,8444.0,213.0291,213.055,212.8911,212.917,8444.0
2020-03-04 12:55:00,246.86,247.6,246.77,247.6,13184.0,213.0205,213.6591,212.9429,213.6591,13184.0
2020-03-04 13:00:00,247.77,248.32,247.67,248.28,6315.0,213.8058,214.2804,213.7195,214.2459,6315.0
2020-03-04 13:05:00,248.43,248.69,247.99,248.12,7866.0,214.3753,214.5997,213.9956,214.1078,7866.0
2020-03-04 13:10:00,248.1,248.1,247.68,248.06,5632.0,214.0905,214.0905,213.7281,214.056,5632.0
2020-03-04 13:15:00,248.04,248.59,248.01,248.59,19459.0,214.0388,214.5134,214.0129,214.5134,19459.0
2020-03-04 13:20:00,248.74,248.81,248.34,248.38,7793.0,214.6428,214.7032,214.2976,214.3322,7793.0
2020-03-04 13:25:00,248.45,248.63,248.06,248.06,6629.0,214.3926,214.5479,214.056,214.056,6629.0
2020-03-04 13:30:00,248.25,248.63,248.05,248.14,20199.0,214.22,214.5479,214.0474,214.1251,20199.0
2020-03-04 13:35:00,248.17,248.41,247.59,247.62,16622.0,214.1509,214.358,213.6505,213.6763,16622.0
2020-03-04 13:40:00,247.65,248.14,247.65,248.05,36062.0,213.7022,214.1251,213.7022,214.0474,36062.0
2020-03-04 13:45:00,247.98,248.3,247.86,248.09,12358.0,213.987,214.2631,213.8834,214.0819,12358.0
2020-03-04 13:50:00,248.1,248.26,247.95,247.99,21478.0,214.0905,214.2286,213.9611,213.9956,21478.0
2020-03-04 13:55:00,248.03,248.11,247.86,247.89,7571.0,214.0301,214.0992,213.8834,213.9093,7571.0
2020-03-04 14:00:00,248.01,248.15,247.41,247.88,9788.0,214.0129,214.1337,213.4951,213.9007,9788.0
2020-03-04 14:05:00,247.79,248.29,247.7,248.19,5541.0,213.823,214.2545,213.7454,214.1682,5541.0
2020-03-04 14:10:00,248.37,248.44,248.0,248.12,16233.0,214.3235,214.3839,214.0042,214.1078,16233.0
2020-03-04 14:15:00,248.13,248.44,247.93,248.33,16816.0,214.1164,214.3839,213.9438,214.289,16816.0
2020-03-04 14:20:00,248.24,248.25,247.94,248.06,10628.0,214.2113,214.22,213.9525,214.056,10628.0
2020-03-04 14:25:00,248.06,248.4,247.98,248.03,16608.0,214.056,214.3494,213.987,214.0301,16608.0
2020-03-04 14:30:00,248.06,248.41,248.04,248.13,30773.0,214.056,214.358,214.0388,214.1164,30773.0
2020-03-04 14:35:00,248.14,248.5,247.81,247.92,13646.0,214.1251,214.4357,213.8403,213.9352,13646.0
2020-03-04 14:40:00,247.98,248.25,247.79,248.07,22331.0,213.987,214.22,213.823,214.0647,22331.0
2020-03-04 14:45:00,248.07,248.15,247.83,247.93,10306.0,214.0647,214.1337,213.8576,213.9438,10306.0
2020-03-04 14:50:00,247.98,248.22,247.47,247.96,15334.0,213.987,214.1941,213.5469,213.9697,15334.0
2020-03-04 14:55:00,247.95,248.44,247.84,248.14,7064.0,213.9611,214.3839,213.8662,214.1251,7064.0
2020-03-04 15:00:00,248.06,248.75,248.03,248.75,10897.0,214.056,214.6514,214.0301,214.6514,10897.0
2020-03-04 15:05:00,248.67,248.98,248.41,248.59,15113.0,214.5824,214.8499,214.358,214.5134,15113.0
2020-03-04 15:10:00,248.62,249.01,248.53,248.73,17421.0,214.5393,214.8758,214.4616,214.6342,17421.0
2020-03-04 15:15:00,248.71,248.84,248.31,248.66,14138.0,214.6169,214.7291,214.2718,214.5738,14138.0
2020-03-04 15:20:00,248.81,249.5,248.73,249.38,11930.0,214.7032,215.2986,214.6342,215.1951,11930.0
2020-03-04 15:25:00,249.46,249.8,249.44,249.69,16691.0,215.2641,215.5575,215.2469,215.4626,16691.0
2020-03-04 15:30:00,249.74,250.91,249.74,250.91,25628.0,215.5057,216.5153,215.5057,216.5153,25628.0
2020-03-04 15:35:00,251.0,251.24,250.6,251.24,28636.0,216.593,216.8001,216.2478,216.8001,28636.0
2020-03-04 15:40:00,251.2,251.35,250.12,250.37,30740.0,216.7656,216.895,215.8336,216.0494,30740.0
2020-03-04 15:45:00,250.53,250.61,249.49,249.97,24824.0,216.1874,216.2565,215.29,215.7042,24824.0
2020-03-04 15:50:00,250.2,251.97,249.94,251.69,55264.0,215.9027,217.43,215.6783,217.1884,55264.0
2020-03-04 15:55:00,251.84,251.86,251.06,251.65,94704.0,217.3179,217.3351,216.6448,217.1539,94704.0
2020-03-05 09:30:00,248.55,248.96,246.68,248.22,43507.0,214.4789,214.8327,212.8652,214.1941,43507.0
2020-03-05 09:35:00,248.48,249.83,248.33,248.49,9547.0,214.4184,215.5834,214.289,214.4271,9547.0
2020-03-05 09:40:00,249.04,249.96,248.61,249.49,11339.0,214.9017,215.6956,214.5306,215.29,11339.0
2020-03-05 09:45:00,249.48,249.92,248.52,249.15,10400.0,215.2814,215.6611,214.453,214.9966,10400.0
2020-03-05 09:50:00,249.39,249.39,247.51,247.97,7517.0,215.2037,215.2037,213.5814,213.9784,7517.0
2020-03-05 09:55:00,247.98,247.98,246.56,247.68,10818.0,213.987,213.987,212.7616,213.7281,10818.0
2020-03-05 10:00:00,247.68,248.18,247.12,247.12,10443.0,213.7281,214.1596,213.2449,213.2449,10443.0
2020-03-05 10:05:00,247.46,247.48,246.81,246.83,8836.0,213.5383,213.5555,212.9774,212.9946,8836.0
2020-03-05 10:10:00,246.76,247.72,246.76,247.55,6999.0,212.9342,213.7626,212.9342,213.6159,6999.0
2020-03-05 10:15:00,247.56,248.04,247.19,247.8,15027.0,213.6246,214.0388,213.3053,213.8317,15027.0
2020-03-05 10:20:00,248.0,248.44,247.34,248.43,23623.0,214.0042,214.3839,213.4347,214.3753,23623.0
2020-03-05 10:25:00,248.21,248.43,247.52,248.37,19220.0,214.1855,214.3753,213.59,214.3235,19220.0
2020-03-05 10:30:00,248.42,249.46,248.42,249.04,10790.0,214.3667,215.2641,214.3667,214.9017,10790.0
2020-03-05 10:35:00,249.11,249.13,248.25,248.31,10044.0,214.9621,214.9793,214.22,214.2718,10044.0
2020-03-05 10:40:00,248.17,248.75,247.82,248.38,8537.0,214.1509,214.6514,213.8489,214.3322,8537.0
2020-03-05 10:45:00,248.24,249.03,248.06,248.76,5821.0,214.2113,214.8931,214.056,214.6601,5821.0
2020-03-05 10:50:00,248.71,249.6,248.7,249.56,7077.0,214.6169,215.3849,214.6083,215.3504,7077.0
2020-03-05 10:55:00,249.6,249.74,249.25,249.25,5315.0,215.3849,215.5057,215.0829,215.0829,5315.0
2020-03-05 11:00:00,249.14,249.84,249.12,249.62,8530.0,214.988,215.592,214.9707,215.4022,8530.0
2020-03-05 11:05:00,249.65,250.26,249.54,249.67,8573.0,215.4281,215.9544,215.3331,215.4453,8573.0
2020-03-05 11:10:00,249.55,250.37,249.41,250.33,7081.0,215.3418,216.0494,215.221,216.0149,7081.0
2020-03-05 11:15:00,250.23,250.52,250.2,250.4,10691.0,215.9286,216.1788,215.9027,216.0753,10691.0
2020-03-05 11:20:00,250.3,250.49,250.04,250.25,22211.0,215.989,216.1529,215.7646,215.9458,22211.0
2020-03-05 11:25:00,250.27,250.89,250.16,250.43,45918.0,215.9631,216.4981,215.8682,216.1011,45918.0
2020-03-05 11:30:00,250.31,250.31,249.24,249.3,12263.0,215.9976,215.9976,215.0743,215.126,12263.0
2020-03-05 11:35:00,249.27,249.27,247.67,247.96,8982.0,215.1002,215.1002,213.7195,213.9697,8982.0
2020-03-05 11:40:00,247.88,248.44,247.55,247.79,15765.0,213.9007,214.3839,213.6159,213.823,15765.0
2020-03-05 11:45:00,247.75,248.59,247.69,248.59,11183.0,213.7885,214.5134,213.7367,214.5134,11183.0
2020-03-05 11:50:00,248.59,248.71,247.89,248.11,11832.0,214.5134,214.6169,213.9093,214.0992,11832.0
2020-03-05 11:55:00,248.04,248.04,247.15,247.52,8883.0,214.0388,214.0388,213.2708,213.59,8883.0
2020-03-05 12:00:00,247.53,247.78,246.78,247.05,17117.0,213.5987,213.8144,212.9515,213.1845,17117.0
2020-03-05 12:05:00,246.95,247.09,246.19,246.43,5643.0,213.0982,213.219,212.4424,212.6495,5643.0
2020-03-05 12:10:00,246.33,246.59,246.17,246.42,10776.0,212.5632,212.7875,212.4251,212.6408,10776.0
2020-03-05 12:15:00,246.23,246.33,245.54,245.92,8931.0,212.4769,212.5632,211.8815,212.2094,8931.0
2020-03-05 12:20:00,245.85,246.31,245.79,245.85,8639.0,212.149,212.5459,212.0972,212.149,8639.0
2020-03-05 12:25:00,245.8,246.39,245.61,246.24,8094.0,212.1058,212.6149,211.9419,212.4855,8094.0
2020-03-05 12:30:00,246.22,246.8,246.22,246.7,9284.0,212.4682,212.9687,212.4682,212.8825,9284.0
2020-03-05 12:35:00,246.72,246.77,246.01,246.06,7578.0,212.8997,212.9429,212.287,212.3302,7578.0
2020-03-05 12:40:00,246.01,246.24,245.08,245.08,7187.0,212.287,212.4855,211.4845,211.4845,7187.0
2020-03-05 12:45:00,245.01,245.29,244.57,244.66,19704.0,211.4241,211.6657,211.0444,211.1221,19704.0
2020-03-05 12:50:00,244.76,244.94,244.29,244.9,22469.0,211.2084,211.3637,210.8028,211.3292,22469.0
2020-03-05 12:55:00,244.9,245.06,244.18,244.3,19079.0,211.3292,211.4673,210.7079,210.8114,19079.0
2020-03-05 13:00:00,244.34,244.57,243.96,244.16,18320.0,210.846,211.0444,210.518,210.6906,18320.0
2020-03-05 13:05:00,244.3,244.4,243.53,243.84,17839.0,210.8114,210.8977,210.147,210.4145,17839.0
2020-03-05 13:10:00,244.06,244.71,243.7,243.89,21860.0,210.6043,211.1652,210.2937,210.4576,21860.0
2020-03-05 13:15:00,243.89,244.25,243.75,243.98,24278.0,210.4576,210.7683,210.3368,210.5353,24278.0
2020-03-05 13:20:00,243.9,244.35,243.78,243.94,24344.0,210.4663,210.8546,210.3627,210.5008,24344.0
2020-03-05 13:25:00,243.95,244.96,243.95,244.79,17922.0,210.5094,211.381,210.5094,211.2343,17922.0
2020-03-05 13:30:00,244.94,246.29,244.9,246.2,22530.0,211.3637,212.5287,211.3292,212.451,22530.0
2020-03-05 13:35:00,246.2,246.61,246.05,246.29,9454.0,212.451,212.8048,212.3216,212.5287,9454.0
2020-03-05 13:40:00,246.3,246.36,245.58,245.76,3602.0,212.5373,212.5891,211.916,212.0713,3602.0
2020-03-05 13:45:00,245.65,246.23,245.64,246.22,6959.0,211.9764,212.4769,211.9678,212.4682,6959.0
2020-03-05 13:50:00,246.23,246.47,245.0,245.0,4356.0,212.4769,212.684,211.4155,211.4155,4356.0
2020-03-05 13:55:00,245.13,245.77,244.93,245.58,8278.0,211.5277,212.0799,211.3551,211.916,8278.0
2020-03-05 14:00:00,245.54,245.65,244.55,244.84,9061.0,211.8815,211.9764,211.0272,211.2774,9061.0
2020-03-05 14:05:00,244.83,245.02,244.25,244.41,12526.0,211.2688,211.4327,210.7683,210.9064,12526.0
2020-03-05 14:10:00,244.51,245.56,244.4,245.43,6073.0,210.9927,211.8987,210.8977,211.7865,6073.0
2020-03-05 14:15:00,245.42,245.42,244.64,244.85,6592.0,211.7779,211.7779,211.1048,211.286,6592.0
2020-03-05 14:20:00,244.92,244.92,243.9,243.9,7608.0,211.3465,211.3465,210.4663,210.4663,7608.0
2020-03-05 14:25:00,244.06,244.47,243.65,244.36,6123.0,210.6043,210.9581,210.2505,210.8632,6123.0
2020-03-05 14:30:00,244.3,245.26,244.15,245.07,6191.0,210.8114,211.6398,210.682,211.4759,6191.0
2020-03-05 14:35:00,244.94,245.66,244.75,245.29,16238.0,211.3637,211.985,211.1998,211.6657,16238.0
2020-03-05 14:40:00,245.27,245.45,244.85,245.09,9685.0,211.6485,211.8038,211.286,211.4931,9685.0
2020-03-05 14:45:00,245.05,245.83,245.05,245.76,8417.0,211.4586,212.1317,211.4586,212.0713,8417.0
2020-03-05 14:50:00,245.94,246.02,245.12,245.16,8576.0,212.2266,212.2957,211.519,211.5536,8576.0
2020-03-05 14:55:00,245.22,245.92,245.05,245.4,7217.0,211.6053,212.2094,211.4586,211.7607,7217.0
2020-03-05 15:00:00,245.42,245.42,244.76,244.86,6121.0,211.7779,211.7779,211.2084,211.2947,6121.0
2020-03-05 15:05:00,244.92,245.85,244.75,245.84,14565.0,211.3465,212.149,211.1998,212.1403,14565.0
2020-03-05 15:10:00,245.9,246.04,244.36,244.62,16425.0,212.1921,212.3129,210.8632,211.0876,16425.0
2020-03-05 15:15:00,244.74,245.16,244.47,244.93,13651.0,211.1911,211.5536,210.9581,211.3551,13651.0
2020-03-05 15:20:00,244.93,244.98,244.35,244.96,9335.0,211.3551,211.3982,210.8546,211.381,9335.0
2020-03-05 15:25:00,244.83,245.2,244.31,245.04,13968.0,211.2688,211.5881,210.8201,211.45,13968.0
2020-03-05 15:30:00,244.97,247.2,244.76,246.98,13395.0,211.3896,213.3139,211.2084,213.1241,13395.0
2020-03-05 15:35:00,246.73,247.01,245.89,246.01,18704.0,212.9083,213.15,212.1835,212.287,18704.0
2020-03-05 15:40:00,246.03,246.11,245.0,246.06,17849.0,212.3043,212.3733,211.4155,212.3302,17849.0
2020-03-05 15:45:00,246.06,246.57,245.43,246.46,24176.0,212.3302,212.7703,211.7865,212.6754,24176.0
2020-03-05 15:50:00,246.22,247.62,246.03,246.37,35557.0,212.4682,213.6763,212.3043,212.5977,35557.0
2020-03-05 15:55:00,246.3,247.53,246.0,247.01,70172.0,212.5373,213.5987,212.2784,213.15,70172.0
2020-03-06 09:30:00,243.17,246.84,243.0,244.4,60074.0,209.8363,213.0033,209.6896,210.8977,60074.0
2020-03-06 09:35:00,244.18,245.48,243.61,243.64,47108.0,210.7079,211.8297,210.216,210.2419,47108.0
2020-03-06 09:40:00,243.64,244.25,240.55,240.78,19801.0,210.2419,210.7683,207.5755,207.774,19801.0
2020-03-06 09:45:00,240.54,241.35,240.25,240.66,21297.0,207.5669,208.2658,207.3166,207.6704,21297.0
2020-03-06 09:50:00,240.59,241.17,239.5,240.42,19090.0,207.61,208.1105,206.6694,207.4633,19090.0
2020-03-06 09:55:00,240.28,241.49,239.33,241.44,12558.0,207.3425,208.3866,206.5227,208.3435,12558.0
2020-03-06 10:00:00,241.48,241.63,240.35,240.43,26814.0,208.378,208.5074,207.4029,207.4719,26814.0
2020-03-06 10:05:00,240.26,240.8,239.74,239.75,12344.0,207.3252,207.7912,206.8765,206.8852,12344.0
2020-03-06 10:10:00,239.93,240.88,239.65,240.45,19090.0,207.0405,207.8603,206.7989,207.4892,19090.0
2020-03-06 10:15:00,240.78,241.4,240.5,240.99,11897.0,207.774,208.309,207.5323,207.9552,11897.0
2020-03-06 10:20:00,241.04,241.16,240.0,240.77,13553.0,207.9983,208.1019,207.1009,207.7653,13553.0
2020-03-06 10:25:00,240.8,242.98,240.34,242.35,24834.0,207.7912,209.6724,207.3943,209.1287,24834.0
2020-03-06 10:30:00,242.41,243.39,242.4,242.5,11083.0,209.1805,210.0262,209.1719,209.2582,11083.0
2020-03-06 10:35:00,242.5,242.93,241.97,242.93,15944.0,209.2582,209.6292,208.8008,209.6292,15944.0
2020-03-06 10:40:00,242.87,244.12,242.67,242.95,8819.0,209.5775,210.6561,209.4049,209.6465,8819.0
2020-03-06 10:45:00,243.0,243.95,242.64,243.95,18265.0,209.6896,210.5094,209.379,210.5094,18265.0
2020-03-06 10:50:00,244.07,244.24,243.2,243.6,14349.0,210.613,210.7597,209.8622,210.2074,14349.0
2020-03-06 10:55:00,243.62,243.67,242.88,243.42,13952.0,210.2247,210.2678,209.5861,210.0521,13952.0
2020-03-06 11:00:00,243.37,244.06,243.33,243.63,23220.0,210.0089,210.6043,209.9744,210.2333,23220.0
2020-03-06 11:05:00,243.63,243.63,242.71,242.86,9276.0,210.2333,210.2333,209.4394,209.5688,9276.0
2020-03-06 11:10:00,242.51,243.09,242.44,242.74,19556.0,209.2668,209.7673,209.2064,209.4653,19556.0
2020-03-06 11:15:00,242.87,243.52,242.65,243.21,8497.0,209.5775,210.1384,209.3876,209.8709,8497.0
2020-03-06 11:20:00,243.24,243.66,243.15,243.41,9271.0,209.8967,210.2592,209.8191,210.0434,9271.0
2020-03-06 11:25:00,243.37,244.16,243.36,243.66,11542.0,210.0089,210.6906,210.0003,210.2592,11542.0
2020-03-06 11:30:00,243.69,244.11,243.11,243.36,17511.0,210.2851,210.6475,209.7846,210.0003,17511.0
2020-03-06 11:35:00,243.18,243.28,242.2,242.74,12222.0,209.845,209.9313,208.9993,209.4653,12222.0
2020-03-06 11:40:00,242.62,242.62,241.46,241.71,7902.0,209.3617,209.3617,208.3607,208.5765,7902.0
2020-03-06 11:45:00,241.84,241.85,240.53,240.54,6651.0,208.6887,208.6973,207.5582,207.5669,6651.0
2020-03-06 11:50:00,240.52,241.77,240.51,241.53,14370.0,207.5496,208.6283,207.541,208.4212,14370.0
2020-03-06 11:55:00,241.38,241.87,241.16,241.67,16236.0,208.2917,208.7145,208.1019,208.542,16236.0
2020-03-06 12:00:00,241.52,241.54,240.16,240.39,14852.0,208.4125,208.4298,207.239,207.4374,14852.0
2020-03-06 12:05:00,240.34,240.84,240.18,240.31,7919.0,207.3943,207.8257,207.2562,207.3684,7919.0
2020-03-06 12:10:00,240.4,240.44,239.96,240.24,9132.0,207.4461,207.4806,207.0664,207.308,9132.0
2020-03-06 12:15:00,240.13,240.53,239.73,239.87,33678.0,207.2131,207.5582,206.8679,206.9887,33678.0
2020-03-06 12:20:00,239.87,240.45,239.6,239.86,15290.0,206.9887,207.4892,206.7557,206.9801,15290.0
2020-03-06 12:25:00,239.68,239.87,239.25,239.35,13732.0,206.8248,206.9887,206.4537,206.54,13732.0
2020-03-06 12:30:00,239.42,240.72,239.12,240.59,15392.0,206.6004,207.7222,206.3415,207.61,15392.0
2020-03-06 12:35:00,240.81,242.12,240.5,241.47,11215.0,207.7999,208.9303,207.5323,208.3694,11215.0
2020-03-06 12:40:00,241.47,241.57,241.11,241.37,6877.0,208.3694,208.4557,208.0587,208.2831,6877.0
2020-03-06 12:45:00,241.36,241.59,240.96,241.1,8744.0,208.2745,208.4729,207.9293,208.0501,8744.0
2020-03-06 12:50:00,240.89,241.26,240.84,240.84,7113.0,207.8689,208.1882,207.8257,207.8257,7113.0
2020-03-06 12:55:00,240.84,241.01,240.23,240.27,12812.0,207.8257,207.9724,207.2994,207.3339,12812.0
2020-03-06 13:00:00,240.27,240.51,239.99,240.21,14107.0,207.3339,207.541,207.0923,207.2821,14107.0
2020-03-06 13:05:00,240.19,240.9,240.19,240.37,13786.0,207.2648,207.8775,207.2648,207.4202,13786.0
2020-03-06 13:10:00,240.36,240.5,239.76,240.12,15229.0,207.4115,207.5323,206.8938,207.2044,15229.0
2020-03-06 13:15:00,240.09,241.29,240.08,241.25,12898.0,207.1785,208.2141,207.1699,208.1795,12898.0
2020-03-06 13:20:00,241.33,242.55,241.33,242.55,4842.0,208.2486,209.3013,208.2486,209.3013,4842.0
2020-03-06 13:25:00,242.62,242.63,241.67,241.88,18152.0,209.3617,209.3704,208.542,208.7232,18152.0
2020-03-06 13:30:00,241.82,242.17,241.17,241.51,11224.0,208.6714,208.9734,208.1105,208.4039,11224.0
2020-03-06 13:35:00,241.43,241.71,241.0,241.59,16488.0,208.3349,208.5765,207.9638,208.4729,16488.0
2020-03-06 13:40:00,241.6,242.12,241.14,241.14,12370.0,208.4816,208.9303,208.0846,208.0846,12370.0
2020-03-06 13:45:00,241.23,241.23,240.3,240.38,14245.0,208.1623,208.1623,207.3598,207.4288,14245.0
2020-03-06 13:50:00,240.44,240.73,239.86,239.93,15956.0,207.4806,207.7308,206.9801,207.0405,15956.0
2020-03-06 13:55:00,239.94,240.42,239.84,240.19,14290.0,207.0491,207.4633,206.9628,207.2648,14290.0
2020-03-06 14:00:00,240.13,240.3,239.74,240.07,15824.0,207.2131,207.3598,206.8765,207.1613,15824.0
2020-03-06 14:05:00,240.33,240.63,239.76,240.07,17446.0,207.3856,207.6445,206.8938,207.1613,17446.0
2020-03-06 14:10:00,240.13,240.48,239.93,240.08,12751.0,207.2131,207.5151,207.0405,207.1699,12751.0
2020-03-06 14:15:00,240.09,240.16,239.66,239.68,8375.0,207.1785,207.239,206.8075,206.8248,8375.0
2020-03-06 14:20:00,239.57,240.03,239.36,239.91,17904.0,206.7298,207.1268,206.5486,207.0232,17904.0
2020-03-06 14:25:00,240.01,240.7,240.01,240.24,10264.0,207.1095,207.7049,207.1095,207.308,10264.0
2020-03-06 14:30:00,240.12,240.48,239.57,239.65,5938.0,207.2044,207.5151,206.7298,206.7989,5938.0
2020-03-06 14:35:00,239.58,239.6,238.9,239.19,12283.0,206.7385,206.7557,206.1517,206.4019,12283.0
2020-03-06 14:40:00,239.24,239.31,238.77,238.95,22161.0,206.4451,206.5055,206.0395,206.1948,22161.0
2020-03-06 14:45:00,238.97,239.51,238.32,238.47,34018.0,206.2121,206.6781,205.6512,205.7806,34018.0
2020-03-06 14:50:00,238.27,238.49,237.9,238.34,21871.0,205.608,205.7979,205.2888,205.6684,21871.0
2020-03-06 14:55:00,238.44,238.87,238.15,238.59,15601.0,205.7547,206.1258,205.5045,205.8842,15601.0
2020-03-06 15:00:00,238.38,238.73,238.02,238.53,32017.0,205.703,206.005,205.3923,205.8324,32017.0
2020-03-06 15:05:00,238.54,238.88,238.2,238.5,21867.0,205.841,206.1344,205.5476,205.8065,21867.0
2020-03-06 15:10:00,238.41,239.69,238.41,238.9,13532.0,205.7288,206.8334,205.7288,206.1517,13532.0
2020-03-06 15:15:00,238.9,240.4,238.85,240.18,25082.0,206.1517,207.4461,206.1085,207.2562,25082.0
2020-03-06 15:20:00,240.06,240.43,239.52,240.43,12665.0,207.1527,207.4719,206.6867,207.4719,12665.0
2020-03-06 15:25:00,240.49,240.69,239.87,240.17,12340.0,207.5237,207.6963,206.9887,207.2476,12340.0
2020-03-06 15:30:00,240.08,242.55,239.94,242.49,17343.0,207.1699,209.3013,207.0491,209.2496,17343.0
2020-03-06 15:35:00,242.72,243.23,241.91,242.14,35327.0,209.448,209.8881,208.7491,208.9475,35327.0
2020-03-06 15:40:00,242.23,243.04,241.87,243.04,24163.0,209.0252,209.7242,208.7145,209.7242,24163.0
2020-03-06 15:45:00,243.04,243.74,242.33,243.73,29901.0,209.7242,210.3282,209.1115,210.3196,29901.0
2020-03-06 15:50:00,243.8,246.26,243.58,246.21,58102.0,210.38,212.5028,210.1901,212.4596,58102.0
2020-03-06 15:55:00,246.21,247.58,245.83,246.35,194332.0,212.4596,213.6418,212.1317,212.5804,194332.0
2020-03-09 09:30:00,231.43,234.72,230.29,233.02,40185.0,199.7057,202.5447,198.7219,201.0777,40185.0
2020-03-09 09:35:00,233.02,233.02,233.02,233.02,0.0,201.0777,201.0777,201.0777,201.0777,0.0
2020-03-09 09:40:00,233.02,233.02,233.02,233.02,0.0,201.0777,201.0777,201.0777,201.0777,0.0
2020-03-09 09:45:00,233.02,233.02,233.02,233.02,0.0,201.0777,201.0777,201.0777,201.0777,0.0
2020-03-09 09:50:00,225.0,234.08,225.0,231.08,39412.0,194.1571,201.9924,194.1571,199.4036,39412.0
2020-03-09 09:55:00,231.01,232.87,230.19,232.06,33555.0,199.3432,200.9483,198.6356,200.2493,33555.0
2020-03-09 10:00:00,232.05,232.9,231.68,232.75,21886.0,200.2407,200.9742,199.9214,200.8447,21886.0
2020-03-09 10:05:00,232.43,235.64,231.03,235.64,28014.0,200.5686,203.3386,199.3605,203.3386,28014.0
2020-03-09 10:10:00,235.3,235.68,233.95,234.37,49802.0,203.0452,203.3731,201.8802,202.2426,49802.0
2020-03-09 10:15:00,234.66,236.31,234.1,235.47,20065.0,202.4929,203.9167,202.0097,203.1919,20065.0
2020-03-09 10:20:00,235.43,236.05,234.2,234.97,17301.0,203.1573,203.6923,202.0959,202.7604,17301.0
2020-03-09 10:25:00,234.9,237.09,234.9,236.86,13421.0,202.7,204.5898,202.7,204.3913,13421.0
2020-03-09 10:30:00,237.04,237.78,236.32,236.94,48198.0,204.5466,205.1852,203.9253,204.4603,48198.0
2020-03-09 10:35:00,236.88,237.58,236.21,237.54,16979.0,204.4086,205.0126,203.8304,204.9781,16979.0
2020-03-09 10:40:00,237.62,237.95,236.8,237.48,14373.0,205.0471,205.3319,204.3395,204.9263,14373.0
2020-03-09 10:45:00,237.4,238.0,236.7,236.78,17635.0,204.8573,205.375,204.2532,204.3223,17635.0
2020-03-09 10:50:00,237.04,237.04,236.03,236.19,22124.0,204.5466,204.5466,203.6751,203.8132,22124.0
2020-03-09 10:55:00,236.14,236.33,235.17,235.38,45511.0,203.77,203.934,202.933,203.1142,45511.0
2020-03-09 11:00:00,235.18,235.53,234.26,234.5,19300.0,202.9416,203.2436,202.1477,202.3548,19300.0
2020-03-09 11:05:00,234.38,234.65,233.92,234.01,14917.0,202.2513,202.4843,201.8543,201.932,14917.0
2020-03-09 11:10:00,233.82,235.46,233.82,235.14,10700.0,201.768,203.1832,201.768,202.9071,10700.0
2020-03-09 11:15:00,235.29,237.1,234.93,237.1,17464.0,203.0365,204.5984,202.7259,204.5984,17464.0
2020-03-09 11:20:00,237.05,237.72,236.86,237.66,8716.0,204.5553,205.1334,204.3913,205.0817,8716.0
2020-03-09 11:25:00,237.59,237.59,235.04,236.38,70351.0,205.0212,205.0212,202.8208,203.9771,70351.0
2020-03-09 11:30:00,236.26,236.68,235.93,236.57,19206.0,203.8736,204.236,203.5888,204.1411,19206.0
2020-03-09 11:35:00,236.74,238.32,236.74,238.07,25368.0,204.2878,205.6512,204.2878,205.4354,25368.0
2020-03-09 11:40:00,238.44,239.19,238.17,239.06,15608.0,205.7547,206.4019,205.5217,206.2897,15608.0
2020-03-09 11:45:00,239.2,239.41,238.39,239.22,6678.0,206.4105,206.5918,205.7116,206.4278,6678.0
2020-03-09 11:50:00,239.2,239.61,238.34,238.71,4642.0,206.4105,206.7643,205.6684,205.9877,4642.0
2020-03-09 11:55:00,238.54,238.69,237.95,237.95,22913.0,205.841,205.9705,205.3319,205.3319,22913.0
2020-03-09 12:00:00,237.95,238.17,236.82,237.24,20799.0,205.3319,205.5217,204.3568,204.7192,20799.0
2020-03-09 12:05:00,237.43,239.18,237.43,238.62,10284.0,204.8832,206.3933,204.8832,205.9101,10284.0
2020-03-09 12:10:00,238.75,239.36,238.51,238.83,10048.0,206.0222,206.5486,205.8151,206.0913,10048.0
2020-03-09 12:15:00,238.92,239.38,238.3,238.52,16322.0,206.1689,206.5659,205.6339,205.8238,16322.0
2020-03-09 12:20:00,238.77,239.58,238.38,238.99,11987.0,206.0395,206.7385,205.703,206.2293,11987.0
2020-03-09 12:25:00,238.78,239.19,238.11,238.16,7349.0,206.0481,206.4019,205.47,205.5131,7349.0
2020-03-09 12:30:00,238.2,238.88,237.68,237.68,12922.0,205.5476,206.1344,205.0989,205.0989,12922.0
2020-03-09 12:35:00,237.85,238.1,236.9,238.1,8739.0,205.2456,205.4613,204.4258,205.4613,8739.0
2020-03-09 12:40:00,238.06,238.41,236.06,236.27,9482.0,205.4268,205.7288,203.701,203.8822,9482.0
2020-03-09 12:45:00,236.63,237.07,235.91,236.26,9202.0,204.1928,204.5725,203.5715,203.8736,9202.0
2020-03-09 12:50:00,236.26,236.89,236.25,236.89,6906.0,203.8736,204.4172,203.8649,204.4172,6906.0
2020-03-09 12:55:00,236.69,237.13,235.96,236.64,12358.0,204.2446,204.6243,203.6147,204.2015,12358.0
2020-03-09 13:00:00,236.57,237.36,236.06,236.6,13461.0,204.1411,204.8228,203.701,204.167,13461.0
2020-03-09 13:05:00,236.36,236.8,235.52,236.37,8851.0,203.9599,204.3395,203.235,203.9685,8851.0
2020-03-09 13:10:00,236.1,237.23,236.0,237.01,15093.0,203.7355,204.7106,203.6492,204.5208,15093.0
2020-03-09 13:15:00,237.0,237.08,235.72,236.05,12791.0,204.5121,204.5812,203.4076,203.6923,12791.0
2020-03-09 13:20:00,235.81,236.17,235.41,236.17,10617.0,203.4852,203.7959,203.1401,203.7959,10617.0
2020-03-09 13:25:00,236.24,236.35,235.7,235.78,6754.0,203.8563,203.9512,203.3903,203.4594,6754.0
2020-03-09 13:30:00,235.81,235.85,234.54,234.64,11855.0,203.4852,203.5198,202.3893,202.4756,11855.0
2020-03-09 13:35:00,234.42,234.8,233.55,233.66,12343.0,202.2858,202.6137,201.535,201.63,12343.0
2020-03-09 13:40:00,233.76,233.97,233.18,233.19,22537.0,201.7163,201.8975,201.2158,201.2244,22537.0
2020-03-09 13:45:00,233.71,234.76,233.55,234.57,11360.0,201.6731,202.5792,201.535,202.4152,11360.0
2020-03-09 13:50:00,234.43,234.5,233.41,233.56,13381.0,202.2944,202.3548,201.4142,201.5437,13381.0
2020-03-09 13:55:00,233.43,234.08,233.09,233.28,19059.0,201.4315,201.9924,201.1381,201.3021,19059.0
2020-03-09 14:00:00,233.41,234.53,232.74,233.02,13327.0,201.4142,202.3807,200.8361,201.0777,13327.0
2020-03-09 14:05:00,232.86,233.54,232.29,232.91,11960.0,200.9396,201.5264,200.4478,200.9828,11960.0
2020-03-09 14:10:00,232.67,234.4,232.67,234.4,9534.0,200.7757,202.2685,200.7757,202.2685,9534.0
2020-03-09 14:15:00,234.35,235.64,234.35,235.37,10179.0,202.2254,203.3386,202.2254,203.1056,10179.0
2020-03-09 14:20:00,235.26,235.66,234.12,234.5,15399.0,203.0106,203.3558,202.0269,202.3548,15399.0
2020-03-09 14:25:00,234.29,234.29,233.12,233.37,22816.0,202.1736,202.1736,201.164,201.3797,22816.0
2020-03-09 14:30:00,233.35,233.93,232.88,233.71,16688.0,201.3625,201.863,200.9569,201.6731,16688.0
2020-03-09 14:35:00,233.3,233.96,232.48,233.82,13901.0,201.3193,201.8888,200.6117,201.768,13901.0
2020-03-09 14:40:00,234.0,234.34,231.34,231.98,11678.0,201.9234,202.2168,199.628,200.1803,11678.0
2020-03-09 14:45:00,231.63,233.57,231.55,232.28,19865.0,199.8782,201.5523,199.8092,200.4391,19865.0
2020-03-09 14:50:00,232.43,234.21,232.21,234.08,17936.0,200.5686,202.1046,200.3787,201.9924,17936.0
2020-03-09 14:55:00,234.08,234.96,233.91,234.24,17369.0,201.9924,202.7518,201.8457,202.1305,17369.0
2020-03-09 15:00:00,234.16,235.55,233.02,235.15,13924.0,202.0614,203.2609,201.0777,202.9157,13924.0
2020-03-09 15:05:00,235.15,235.38,234.2,234.74,21223.0,202.9157,203.1142,202.0959,202.5619,21223.0
2020-03-09 15:10:00,234.81,234.81,233.35,233.41,25050.0,202.6223,202.6223,201.3625,201.4142,25050.0
2020-03-09 15:15:00,233.32,234.81,233.17,233.51,16379.0,201.3366,202.6223,201.2071,201.5005,16379.0
2020-03-09 15:20:00,233.42,235.14,232.73,234.94,17278.0,201.4229,202.9071,200.8275,202.7345,17278.0
2020-03-09 15:25:00,234.94,236.46,234.87,235.06,19760.0,202.7345,204.0461,202.6741,202.8381,19760.0
2020-03-09 15:30:00,235.08,235.22,233.89,234.39,29506.0,202.8553,202.9761,201.8284,202.2599,29506.0
2020-03-09 15:35:00,234.4,236.29,234.4,235.79,25175.0,202.2685,203.8995,202.2685,203.468,25175.0
2020-03-09 15:40:00,235.85,236.79,235.57,236.48,20328.0,203.5198,204.3309,203.2781,204.0634,20328.0
2020-03-09 15:45:00,236.53,236.87,235.42,236.0,45929.0,204.1066,204.3999,203.1487,203.6492,45929.0
2020-03-09 15:50:00,235.63,235.63,233.87,234.92,52043.0,203.3299,203.3299,201.8112,202.7172,52043.0
2020-03-09 15:55:00,235.01,235.11,231.58,231.58,158912.0,202.7949,202.8812,199.8351,199.8351,158912.0
2020-03-10 09:30:00,236.74,236.74,232.0,236.23,91579.0,204.2878,204.2878,200.1975,203.8477,91579.0
2020-03-10 09:35:00,236.08,236.96,234.66,236.53,51162.0,203.7182,204.4776,202.4929,204.1066,51162.0
2020-03-10 09:40:00,236.89,236.93,234.11,235.61,21991.0,204.4172,204.4517,202.0183,203.3127,21991.0
2020-03-10 09:45:00,235.6,236.47,235.25,236.47,14692.0,203.304,204.0548,203.002,204.0548,14692.0
2020-03-10 09:50:00,236.4,236.4,235.48,235.64,12956.0,203.9944,203.9944,203.2005,203.3386,12956.0
2020-03-10 09:55:00,235.74,236.19,235.15,235.23,17449.0,203.4248,203.8132,202.9157,202.9848,17449.0
2020-03-10 10:00:00,235.54,237.2,235.33,236.82,6900.0,203.2523,204.6847,203.071,204.3568,6900.0
2020-03-10 10:05:00,236.83,237.62,236.35,236.82,29609.0,204.3654,205.0471,203.9512,204.3568,29609.0
2020-03-10 10:10:00,236.61,238.56,236.61,238.31,21119.0,204.1756,205.8583,204.1756,205.6425,21119.0
2020-03-10 10:15:00,238.47,238.6,237.1,237.67,6520.0,205.7806,205.8928,204.5984,205.0903,6520.0
2020-03-10 10:20:00,237.91,238.39,237.3,237.32,9419.0,205.2974,205.7116,204.771,204.7883,9419.0
2020-03-10 10:25:00,237.13,237.53,236.97,237.42,17483.0,204.6243,204.9695,204.4862,204.8746,17483.0
2020-03-10 10:30:00,237.3,237.4,235.63,235.79,20166.0,204.771,204.8573,203.3299,203.468,20166.0
2020-03-10 10:35:00,235.77,235.94,234.83,235.52,15124.0,203.4507,203.5974,202.6396,203.235,15124.0
2020-03-10 10:40:00,235.41,235.55,234.85,235.42,29178.0,203.1401,203.2609,202.6568,203.1487,29178.0
2020-03-10 10:45:00,235.31,235.47,234.33,234.61,19071.0,203.0538,203.1919,202.2081,202.4497,19071.0
2020-03-10 10:50:00,234.61,234.94,233.64,233.76,17171.0,202.4497,202.7345,201.6127,201.7163,17171.0
2020-03-10 10:55:00,233.75,235.06,233.75,233.99,13202.0,201.7076,202.8381,201.7076,201.9147,13202.0
2020-03-10 11:00:00,233.99,234.18,233.13,234.01,12732.0,201.9147,202.0787,201.1726,201.932,12732.0
2020-03-10 11:05:00,234.03,234.73,233.55,234.49,12901.0,201.9493,202.5533,201.535,202.3462,12901.0
2020-03-10 11:10:00,234.41,234.41,232.43,232.76,13770.0,202.2772,202.2772,200.5686,200.8533,13770.0
2020-03-10 11:15:00,232.48,233.32,232.48,232.54,7992.0,200.6117,201.3366,200.6117,200.6635,7992.0
2020-03-10 11:20:00,232.76,232.78,231.32,231.6,22004.0,200.8533,200.8706,199.6107,199.8524,22004.0
2020-03-10 11:25:00,231.33,231.81,230.09,230.38,17291.0,199.6194,200.0336,198.5493,198.7996,17291.0
2020-03-10 11:30:00,230.94,231.63,230.28,231.28,19494.0,199.2828,199.8782,198.7133,199.5762,19494.0
2020-03-10 11:35:00,231.24,232.31,231.06,232.2,12844.0,199.5417,200.465,199.3864,200.3701,12844.0
2020-03-10 11:40:00,232.42,233.23,231.56,232.81,15084.0,200.5599,201.2589,199.8178,200.8965,15084.0
2020-03-10 11:45:00,232.8,233.77,232.01,232.01,12189.0,200.8879,201.7249,200.2062,200.2062,12189.0
2020-03-10 11:50:00,232.79,232.94,231.66,231.95,16596.0,200.8792,201.0087,199.9041,200.1544,16596.0
2020-03-10 11:55:00,232.19,232.28,230.55,231.48,12818.0,200.3615,200.4391,198.9463,199.7488,12818.0
2020-03-10 12:00:00,231.95,233.92,231.95,232.91,7318.0,200.1544,201.8543,200.1544,200.9828,7318.0
2020-03-10 12:05:00,232.8,233.69,232.68,233.64,6676.0,200.8879,201.6559,200.7843,201.6127,6676.0
2020-03-10 12:10:00,233.72,235.78,233.72,235.72,5682.0,201.6817,203.4594,201.6817,203.4076,5682.0
2020-03-10 12:15:00,235.51,236.29,235.46,236.27,13175.0,203.2264,203.8995,203.1832,203.8822,13175.0
2020-03-10 12:20:00,235.95,236.24,235.58,236.18,9712.0,203.6061,203.8563,203.2868,203.8045,9712.0
2020-03-10 12:25:00,236.02,236.3,234.8,235.16,9943.0,203.6665,203.9081,202.6137,202.9244,9943.0
2020-03-10 12:30:00,234.93,235.07,232.47,233.09,22074.0,202.7259,202.8467,200.6031,201.1381,22074.0
2020-03-10 12:35:00,232.41,233.65,232.38,233.6,17081.0,200.5513,201.6213,200.5254,201.5782,17081.0
2020-03-10 12:40:00,233.52,233.6,232.77,233.6,5919.0,201.5092,201.5782,200.862,201.5782,5919.0
2020-03-10 12:45:00,233.86,234.11,233.32,234.02,15421.0,201.8026,202.0183,201.3366,201.9406,15421.0
2020-03-10 12:50:00,233.83,234.83,233.48,234.51,12413.0,201.7767,202.6396,201.4746,202.3635,12413.0
2020-03-10 12:55:00,234.52,234.85,233.53,233.76,11847.0,202.3721,202.6568,201.5178,201.7163,11847.0
2020-03-10 13:00:00,233.89,233.91,232.78,232.92,12248.0,201.8284,201.8457,200.8706,200.9914,12248.0
2020-03-10 13:05:00,233.4,234.51,232.59,234.51,4816.0,201.4056,202.3635,200.7066,202.3635,4816.0
2020-03-10 13:10:00,234.47,235.22,233.85,235.05,16013.0,202.3289,202.9761,201.7939,202.8294,16013.0
2020-03-10 13:15:00,235.06,235.39,234.22,234.76,9033.0,202.8381,203.1228,202.1132,202.5792,9033.0
2020-03-10 13:20:00,234.83,235.52,234.83,235.26,5585.0,202.6396,203.235,202.6396,203.0106,5585.0
2020-03-10 13:25:00,235.06,235.06,233.69,234.14,8990.0,202.8381,202.8381,201.6559,202.0442,8990.0
2020-03-10 13:30:00,234.02,234.14,232.54,233.73,12869.0,201.9406,202.0442,200.6635,201.6904,12869.0
2020-03-10 13:35:00,234.03,234.04,232.54,232.54,9141.0,201.9493,201.9579,200.6635,200.6635,9141.0
2020-03-10 13:40:00,232.9,232.9,231.51,232.85,13414.0,200.9742,200.9742,199.7747,200.931,13414.0
2020-03-10 13:45:00,232.41,232.41,231.32,231.52,11262.0,200.5513,200.5513,199.6107,199.7833,11262.0
2020-03-10 13:50:00,231.52,231.76,230.25,230.34,12041.0,199.7833,199.9904,198.6874,198.7651,12041.0
2020-03-10 13:55:00,230.58,231.07,229.88,230.82,12627.0,198.9722,199.395,198.3681,199.1793,12627.0
2020-03-10 14:00:00,230.62,230.84,229.85,230.32,10413.0,199.0067,199.1965,198.3422,198.7478,10413.0
2020-03-10 14:05:00,230.03,231.5,230.0,231.34,10101.0,198.4976,199.7661,198.4717,199.628,10101.0
2020-03-10 14:10:00,231.62,232.22,231.27,231.97,11293.0,199.8696,200.3874,199.5676,200.1716,11293.0
2020-03-10 14:15:00,232.27,232.27,231.39,231.72,8233.0,200.4305,200.4305,199.6711,199.9559,8233.0
2020-03-10 14:20:00,231.61,232.15,231.03,231.07,19246.0,199.861,200.327,199.3605,199.395,19246.0
2020-03-10 14:25:00,231.14,232.74,230.88,232.58,15516.0,199.4554,200.8361,199.2311,200.698,15516.0
2020-03-10 14:30:00,232.48,233.55,232.41,233.34,5700.0,200.6117,201.535,200.5513,201.3538,5700.0
2020-03-10 14:35:00,233.26,233.88,232.79,232.91,15948.0,201.2848,201.8198,200.8792,200.9828,15948.0
2020-03-10 14:40:00,233.03,234.73,233.03,234.54,14036.0,201.0863,202.5533,201.0863,202.3893,14036.0
2020-03-10 14:45:00,234.48,236.54,234.36,236.54,27734.0,202.3376,204.1152,202.234,204.1152,27734.0
2020-03-10 14:50:00,236.19,236.36,234.98,235.6,14774.0,203.8132,203.9599,202.769,203.304,14774.0
2020-03-10 14:55:00,235.68,236.23,235.0,235.66,15436.0,203.3731,203.8477,202.7863,203.3558,15436.0
2020-03-10 15:00:00,235.86,237.28,235.6,237.21,18683.0,203.5284,204.7537,203.304,204.6933,18683.0
2020-03-10 15:05:00,237.35,237.78,237.26,237.27,18277.0,204.8141,205.1852,204.7365,204.7451,18277.0
2020-03-10 15:10:00,237.65,238.51,237.55,238.29,21494.0,205.073,205.8151,204.9867,205.6253,21494.0
2020-03-10 15:15:00,238.4,239.9,237.35,239.78,17301.0,205.7202,207.0146,204.8141,206.911,17301.0
2020-03-10 15:20:00,239.45,241.03,239.23,240.57,25423.0,206.6263,207.9897,206.4364,207.5927,25423.0
2020-03-10 15:25:00,240.54,240.72,238.89,239.11,25483.0,207.5669,207.7222,206.143,206.3329,25483.0
2020-03-10 15:30:00,239.15,240.65,238.06,239.47,40104.0,206.3674,207.6618,205.4268,206.6435,40104.0
2020-03-10 15:35:00,239.38,240.84,239.09,240.61,27620.0,206.5659,207.8257,206.3156,207.6273,27620.0
2020-03-10 15:40:00,240.6,241.17,239.81,240.29,23188.0,207.6186,208.1105,206.9369,207.3511,23188.0
2020-03-10 15:45:00,240.29,241.97,240.23,241.82,27518.0,207.3511,208.8008,207.2994,208.6714,27518.0
2020-03-10 15:50:00,241.83,243.91,241.8,243.73,44998.0,208.68,210.4749,208.6541,210.3196,44998.0
2020-03-10 15:55:00,243.87,244.21,242.72,243.89,120926.0,210.4404,210.7338,209.448,210.4576,120926.0
2020-03-11 09:30:00,237.37,238.7,237.12,237.56,54281.0,204.8314,205.9791,204.6157,204.9954,54281.0
2020-03-11 09:35:00,238.07,238.12,235.54,235.88,17117.0,205.4354,205.4786,203.2523,203.5457,17117.0
2020-03-11 09:40:00,235.58,237.16,234.79,236.59,11066.0,203.2868,204.6502,202.6051,204.1583,11066.0
2020-03-11 09:45:00,236.81,237.41,236.25,236.81,20929.0,204.3482,204.8659,203.8649,204.3482,20929.0
2020-03-11 09:50:00,236.84,237.9,236.28,237.4,18471.0,204.3741,205.2888,203.8908,204.8573,18471.0
2020-03-11 09:55:00,237.28,238.63,237.12,238.42,12721.0,204.7537,205.9187,204.6157,205.7375,12721.0
2020-03-11 10:00:00,238.53,239.17,237.72,238.58,7131.0,205.8324,206.3847,205.1334,205.8755,7131.0
2020-03-11 10:05:00,238.82,239.15,238.09,239.01,8329.0,206.0826,206.3674,205.4527,206.2466,8329.0
2020-03-11 10:10:00,239.19,239.2,238.12,238.8,7580.0,206.4019,206.4105,205.4786,206.0654,7580.0
2020-03-11 10:15:00,238.75,238.86,237.09,237.24,10095.0,206.0222,206.1172,204.5898,204.7192,10095.0
2020-03-11 10:20:00,237.25,237.74,236.71,237.19,10890.0,204.7279,205.1507,204.2619,204.6761,10890.0
2020-03-11 10:25:00,237.49,237.8,236.0,236.04,18038.0,204.935,205.2025,203.6492,203.6837,18038.0
2020-03-11 10:30:00,236.04,236.76,235.57,236.75,12974.0,203.6837,204.305,203.2781,204.2964,12974.0
2020-03-11 10:35:00,236.77,236.77,235.24,235.34,10380.0,204.3137,204.3137,202.9934,203.0797,10380.0
2020-03-11 10:40:00,235.39,235.5,234.36,234.71,14363.0,203.1228,203.2177,202.234,202.536,14363.0
2020-03-11 10:45:00,234.55,235.63,234.41,234.63,9795.0,202.398,203.3299,202.2772,202.467,9795.0
2020-03-11 10:50:00,234.65,234.66,233.63,233.94,18295.0,202.4843,202.4929,201.6041,201.8716,18295.0
2020-03-11 10:55:00,234.09,234.12,232.67,233.44,16200.0,202.001,202.0269,200.7757,201.4401,16200.0
2020-03-11 11:00:00,233.66,234.82,233.43,233.73,12519.0,201.63,202.631,201.4315,201.6904,12519.0
2020-03-11 11:05:00,233.99,234.04,233.0,234.0,9186.0,201.9147,201.9579,201.0604,201.9234,9186.0
2020-03-11 11:10:00,234.19,234.69,233.87,234.3,10076.0,202.0873,202.5188,201.8112,202.1822,10076.0
2020-03-11 11:15:00,234.27,234.63,233.33,233.34,9745.0,202.1564,202.467,201.3452,201.3538,9745.0
2020-03-11 11:20:00,233.54,233.64,232.62,232.65,6799.0,201.5264,201.6127,200.7325,200.7584,6799.0
2020-03-11 11:25:00,232.94,234.06,232.65,232.95,18888.0,201.0087,201.9751,200.7584,201.0173,18888.0
2020-03-11 11:30:00,233.02,233.65,232.93,233.55,8824.0,201.0777,201.6213,201.0,201.535,8824.0
2020-03-11 11:35:00,233.44,233.75,232.75,233.62,7239.0,201.4401,201.7076,200.8447,201.5955,7239.0
2020-03-11 11:40:00,233.7,233.85,232.72,232.92,26342.0,201.6645,201.7939,200.8188,200.9914,26342.0
2020-03-11 11:45:00,233.15,233.17,232.0,232.8,52890.0,201.1899,201.2071,200.1975,200.8879,52890.0
2020-03-11 11:50:00,233.29,233.54,232.52,233.08,78644.0,201.3107,201.5264,200.6462,201.1295,78644.0
2020-03-11 11:55:00,233.15,233.71,232.79,233.69,19739.0,201.1899,201.6731,200.8792,201.6559,19739.0
2020-03-11 12:00:00,233.7,234.16,233.01,233.89,63454.0,201.6645,202.0614,201.0691,201.8284,63454.0
2020-03-11 12:05:00,233.95,233.95,233.14,233.47,13031.0,201.8802,201.8802,201.1813,201.466,13031.0
2020-03-11 12:10:00,233.51,234.15,233.3,233.77,28175.0,201.5005,202.0528,201.3193,201.7249,28175.0
2020-03-11 12:15:00,233.81,233.98,233.46,233.55,35667.0,201.7594,201.9061,201.4574,201.535,35667.0
2020-03-11 12:20:00,233.55,233.92,232.05,232.35,19119.0,201.535,201.8543,200.2407,200.4995,19119.0
2020-03-11 12:25:00,232.1,232.13,230.95,231.13,11087.0,200.2838,200.3097,199.2915,199.4468,11087.0
2020-03-11 12:30:00,230.97,231.42,230.78,231.11,22400.0,199.3087,199.697,199.1448,199.4295,22400.0
2020-03-11 12:35:00,231.3,231.56,230.83,230.84,9778.0,199.5935,199.8178,199.1879,199.1965,9778.0
2020-03-11 12:40:00,230.73,231.06,230.02,230.63,13292.0,199.1016,199.3864,198.4889,199.0153,13292.0
2020-03-11 12:45:00,230.77,230.94,229.87,230.18,15196.0,199.1361,199.2828,198.3595,198.627,15196.0
2020-03-11 12:50:00,230.28,231.53,230.15,230.94,22447.0,198.7133,199.7919,198.6011,199.2828,22447.0
2020-03-11 12:55:00,230.64,231.88,230.36,231.71,17748.0,199.024,200.094,198.7823,199.9473,17748.0
2020-03-11 13:00:00,231.7,231.7,230.43,230.43,16716.0,199.9386,199.9386,198.8427,198.8427,16716.0
2020-03-11 13:05:00,230.6,230.65,229.64,229.74,37560.0,198.9894,199.0326,198.161,198.2473,37560.0
2020-03-11 13:10:00,229.75,230.03,229.53,229.65,15877.0,198.256,198.4976,198.0661,198.1697,15877.0
2020-03-11 13:15:00,229.75,230.61,229.74,230.33,15673.0,198.256,198.9981,198.2473,198.7564,15673.0
2020-03-11 13:20:00,230.48,230.8,230.07,230.07,17234.0,198.8859,199.162,198.5321,198.5321,17234.0
2020-03-11 13:25:00,230.11,231.08,230.11,230.7,27386.0,198.5666,199.4036,198.5666,199.0757,27386.0
2020-03-11 13:30:00,230.86,231.27,230.01,230.11,8356.0,199.2138,199.5676,198.4803,198.5666,8356.0
2020-03-11 13:35:00,230.23,230.23,228.97,228.98,22956.0,198.6702,198.6702,197.5829,197.5915,22956.0
2020-03-11 13:40:00,228.95,229.19,228.7,228.91,14749.0,197.5656,197.7727,197.3499,197.5311,14749.0
2020-03-11 13:45:00,228.85,230.76,228.68,230.7,13775.0,197.4793,199.1275,197.3326,199.0757,13775.0
2020-03-11 13:50:00,230.72,230.72,229.87,230.16,13794.0,199.093,199.093,198.3595,198.6097,13794.0
2020-03-11 13:55:00,230.24,231.18,230.24,230.79,16883.0,198.6788,199.4899,198.6788,199.1534,16883.0
2020-03-11 14:00:00,230.84,231.33,230.29,230.34,25498.0,199.1965,199.6194,198.7219,198.7651,25498.0
2020-03-11 14:05:00,230.4,231.31,230.37,230.53,28884.0,198.8168,199.6021,198.791,198.929,28884.0
2020-03-11 14:10:00,230.62,231.0,230.4,230.4,7278.0,199.0067,199.3346,198.8168,198.8168,7278.0
2020-03-11 14:15:00,230.41,230.62,230.01,230.11,12789.0,198.8255,199.0067,198.4803,198.5666,12789.0
2020-03-11 14:20:00,230.01,230.1,229.45,229.7,13125.0,198.4803,198.558,197.9971,198.2128,13125.0
2020-03-11 14:25:00,229.65,230.23,229.58,229.67,14789.0,198.1697,198.6702,198.1093,198.1869,14789.0
2020-03-11 14:30:00,229.78,231.12,229.61,229.97,20773.0,198.2818,199.4382,198.1351,198.4458,20773.0
2020-03-11 14:35:00,229.97,230.92,229.56,230.6,19053.0,198.4458,199.2656,198.092,198.9894,19053.0
2020-03-11 14:40:00,230.55,232.0,230.55,231.11,22975.0,198.9463,200.1975,198.9463,199.4295,22975.0
2020-03-11 14:45:00,231.19,231.92,230.68,230.8,11934.0,199.4986,200.1285,199.0585,199.162,11934.0
2020-03-11 14:50:00,230.57,231.52,230.38,230.92,10339.0,198.9635,199.7833,198.7996,199.2656,10339.0
2020-03-11 14:55:00,230.87,231.68,230.66,230.81,19351.0,199.2224,199.9214,199.0412,199.1706,19351.0
2020-03-11 15:00:00,230.82,231.26,230.19,230.39,37674.0,199.1793,199.559,198.6356,198.8082,37674.0
2020-03-11 15:05:00,230.4,230.7,229.53,230.28,20156.0,198.8168,199.0757,198.0661,198.7133,20156.0
2020-03-11 15:10:00,230.06,230.49,229.95,229.95,29015.0,198.5235,198.8945,198.4285,198.4285,29015.0
2020-03-11 15:15:00,229.95,232.1,229.83,231.92,20196.0,198.4285,200.2838,198.325,200.1285,20196.0
2020-03-11 15:20:00,231.84,232.26,230.94,231.17,15806.0,200.0595,200.4219,199.2828,199.4813,15806.0
2020-03-11 15:25:00,231.32,232.83,231.18,232.31,25034.0,199.6107,200.9137,199.4899,200.465,25034.0
2020-03-11 15:30:00,232.16,233.64,231.51,233.04,29173.0,200.3356,201.6127,199.7747,201.095,29173.0
2020-03-11 15:35:00,233.04,233.63,232.31,233.36,27707.0,201.095,201.6041,200.465,201.3711,27707.0
2020-03-11 15:40:00,233.52,234.1,233.06,233.5,34817.0,201.5092,202.0097,201.1122,201.4919,34817.0
2020-03-11 15:45:00,233.55,234.66,233.33,233.97,43618.0,201.535,202.4929,201.3452,201.8975,43618.0
2020-03-11 15:50:00,233.75,235.3,231.49,233.94,79386.0,201.7076,203.0452,199.7574,201.8716,79386.0
2020-03-11 15:55:00,233.94,234.44,232.62,232.92,147149.0,201.8716,202.303,200.7325,200.9914,147149.0
2020-03-12 09:30:00,216.29,216.29,213.5,215.8,5685.0,186.641,186.641,184.2335,186.2182,5685.0
2020-03-12 09:35:00,215.8,215.8,215.8,215.8,0.0,186.2182,186.2182,186.2182,186.2182,0.0
2020-03-12 09:40:00,215.8,215.8,215.8,215.8,0.0,186.2182,186.2182,186.2182,186.2182,0.0
2020-03-12 09:45:00,215.8,215.8,215.8,215.8,0.0,186.2182,186.2182,186.2182,186.2182,0.0
2020-03-12 09:50:00,213.22,215.0,204.14,205.3,180957.0,183.9919,185.5279,176.1566,177.1575,180957.0
2020-03-12 09:55:00,205.29,214.18,204.21,213.96,139571.0,177.1489,184.8203,176.217,184.6304,139571.0
2020-03-12 10:00:00,213.33,215.56,212.31,215.09,44711.0,184.0868,186.0111,183.2066,185.6055,44711.0
2020-03-12 10:05:00,215.27,219.16,215.15,218.31,99491.0,185.7609,189.1176,185.6573,188.3841,99491.0
2020-03-12 10:10:00,218.3,219.34,216.43,219.01,44777.0,188.3755,189.273,186.7619,188.9882,44777.0
2020-03-12 10:15:00,219.02,222.54,219.01,220.74,43027.0,188.9968,192.0343,188.9882,190.481,43027.0
2020-03-12 10:20:00,221.06,222.98,220.65,222.47,44083.0,190.7572,192.414,190.4034,191.9739,44083.0
2020-03-12 10:25:00,222.58,224.56,222.28,224.14,34322.0,192.0688,193.7774,191.8099,193.415,34322.0
2020-03-12 10:30:00,223.82,228.21,223.8,227.8,53790.0,193.1388,196.9271,193.1216,196.5733,53790.0
2020-03-12 10:35:00,228.0,229.49,227.96,229.24,46494.0,196.7458,198.0316,196.7113,197.8159,46494.0
2020-03-12 10:40:00,229.24,229.94,228.0,228.81,80199.0,197.8159,198.4199,196.7458,197.4448,80199.0
2020-03-12 10:45:00,228.89,229.99,227.57,228.83,73324.0,197.5138,198.4631,196.3748,197.4621,73324.0
2020-03-12 10:50:00,228.81,229.04,227.7,228.32,48855.0,197.4448,197.6433,196.487,197.022,48855.0
2020-03-12 10:55:00,228.54,228.54,227.02,227.85,40489.0,197.2118,197.2118,195.9002,196.6164,40489.0
2020-03-12 11:00:00,227.74,227.76,226.18,226.36,30272.0,196.5215,196.5387,195.1753,195.3307,30272.0
2020-03-12 11:05:00,226.36,226.52,224.67,225.03,39118.0,195.3307,195.4687,193.8723,194.183,39118.0
2020-03-12 11:10:00,224.98,224.98,223.2,223.2,38396.0,194.1398,194.1398,192.6038,192.6038,38396.0
2020-03-12 11:15:00,223.3,223.88,222.63,222.71,38811.0,192.6901,193.1906,192.112,192.181,38811.0
2020-03-12 11:20:00,223.04,223.06,222.07,222.49,33306.0,192.4658,192.483,191.6287,191.9911,33306.0
2020-03-12 11:25:00,222.45,223.02,222.19,222.27,15330.0,191.9566,192.4485,191.7323,191.8013,15330.0
2020-03-12 11:30:00,222.5,223.83,222.28,223.35,86108.0,191.9998,193.1475,191.8099,192.7333,86108.0
2020-03-12 11:35:00,223.35,224.33,223.35,224.02,23614.0,192.7333,193.5789,192.7333,193.3114,23614.0
2020-03-12 11:40:00,224.22,224.88,224.09,224.37,17652.0,193.484,194.0535,193.3718,193.6134,17652.0
2020-03-12 11:45:00,224.36,224.36,222.89,222.89,18125.0,193.6048,193.6048,192.3363,192.3363,18125.0
2020-03-12 11:50:00,222.04,222.12,221.04,221.78,18543.0,191.6028,191.6719,190.7399,191.3785,18543.0
2020-03-12 11:55:00,221.92,223.14,221.82,222.52,18935.0,191.4993,192.552,191.413,192.017,18935.0
2020-03-12 12:00:00,222.43,222.91,221.5,222.29,22389.0,191.9394,192.3536,191.1369,191.8186,22389.0
2020-03-12 12:05:00,222.19,222.32,220.76,220.76,24869.0,191.7323,191.8445,190.4983,190.4983,24869.0
2020-03-12 12:10:00,220.81,220.88,219.8,220.12,13878.0,190.5414,190.6018,189.6699,189.946,13878.0
2020-03-12 12:15:00,219.9,220.76,219.73,220.6,15827.0,189.7562,190.4983,189.6095,190.3602,15827.0
2020-03-12 12:20:00,220.6,221.99,220.34,221.86,11091.0,190.3602,191.5597,190.1359,191.4475,11091.0
2020-03-12 12:25:00,221.71,223.51,221.43,222.98,11543.0,191.3181,192.8713,191.0765,192.414,11543.0
2020-03-12 12:30:00,222.98,222.98,221.25,221.25,18961.0,192.414,192.414,190.9211,190.9211,18961.0
2020-03-12 12:35:00,221.31,221.48,220.45,220.93,25202.0,190.9729,191.1196,190.2308,190.645,25202.0
2020-03-12 12:40:00,220.71,220.97,219.23,219.33,15701.0,190.4552,190.6795,189.178,189.2643,15701.0
2020-03-12 12:45:00,219.43,220.68,219.03,220.49,16497.0,189.3506,190.4293,189.0054,190.2653,16497.0
2020-03-12 12:50:00,220.39,223.99,220.35,223.99,27232.0,190.179,193.2855,190.1445,193.2855,27232.0
2020-03-12 12:55:00,223.63,226.91,223.63,226.24,17918.0,192.9749,195.8053,192.9749,195.2271,17918.0
2020-03-12 13:00:00,226.52,230.5,225.8,230.23,28172.0,195.4687,198.9031,194.8474,198.6702,28172.0
2020-03-12 13:05:00,230.48,231.72,230.23,230.61,32739.0,198.8859,199.9559,198.6702,198.9981,32739.0
2020-03-12 13:10:00,231.12,231.31,225.48,226.18,34788.0,199.4382,199.6021,194.5713,195.1753,34788.0
2020-03-12 13:15:00,226.18,226.72,225.04,225.54,17899.0,195.1753,195.6413,194.1916,194.6231,17899.0
2020-03-12 13:20:00,225.61,226.38,224.96,225.38,18130.0,194.6835,195.3479,194.1226,194.485,18130.0
2020-03-12 13:25:00,225.19,226.21,224.99,225.56,18518.0,194.321,195.2012,194.1485,194.6403,18518.0
2020-03-12 13:30:00,225.47,226.13,224.05,224.24,20394.0,194.5627,195.1322,193.3373,193.5013,20394.0
2020-03-12 13:35:00,224.27,224.66,220.91,221.58,27321.0,193.5271,193.8637,190.6277,191.2059,27321.0
2020-03-12 13:40:00,221.3,222.16,220.92,222.04,15965.0,190.9643,191.7064,190.6364,191.6028,15965.0
2020-03-12 13:45:00,221.87,225.4,221.7,225.4,22091.0,191.4561,194.5022,191.3094,194.5022,22091.0
2020-03-12 13:50:00,225.18,225.93,223.68,223.69,19260.0,194.3124,194.9596,193.018,193.0267,19260.0
2020-03-12 13:55:00,223.55,224.52,223.4,224.47,19808.0,192.9058,193.7429,192.7764,193.6997,19808.0
2020-03-12 14:00:00,224.45,225.6,223.11,224.35,34955.0,193.6825,194.6748,192.5262,193.5962,34955.0
2020-03-12 14:05:00,224.13,224.5,223.92,224.13,27870.0,193.4063,193.7256,193.2251,193.4063,27870.0
2020-03-12 14:10:00,224.33,224.48,222.64,223.07,21468.0,193.5789,193.7084,192.1206,192.4916,21468.0
2020-03-12 14:15:00,223.07,223.4,222.45,222.62,18753.0,192.4916,192.7764,191.9566,192.1033,18753.0
2020-03-12 14:20:00,222.84,222.86,221.91,222.02,22646.0,192.2932,192.3104,191.4907,191.5856,22646.0
2020-03-12 14:25:00,222.13,224.87,221.98,224.3,27008.0,191.6805,194.0449,191.5511,193.553,27008.0
2020-03-12 14:30:00,224.29,224.98,223.5,223.61,21816.0,193.5444,194.1398,192.8627,192.9576,21816.0
2020-03-12 14:35:00,223.71,224.1,222.73,222.96,30121.0,193.0439,193.3805,192.1983,192.3967,30121.0
2020-03-12 14:40:00,222.96,223.06,221.65,221.92,16776.0,192.3967,192.483,191.2663,191.4993,16776.0
2020-03-12 14:45:00,221.92,223.22,221.17,223.12,19250.0,191.4993,192.6211,190.8521,192.5348,19250.0
2020-03-12 14:50:00,223.25,224.07,221.02,221.02,16010.0,192.647,193.3546,190.7227,190.7227,16010.0
2020-03-12 14:55:00,221.19,221.73,218.87,219.01,26814.0,190.8694,191.3353,188.8674,188.9882,26814.0
2020-03-12 15:00:00,219.22,219.57,218.13,218.2,37544.0,189.1694,189.4714,188.2288,188.2892,37544.0
2020-03-12 15:05:00,218.11,218.64,216.62,218.52,35841.0,188.2116,188.6689,186.9258,188.5654,35841.0
2020-03-12 15:10:00,218.46,221.13,218.15,219.24,31319.0,188.5136,190.8176,188.2461,189.1867,31319.0
2020-03-12 15:15:00,219.06,219.06,217.17,217.26,42853.0,189.0313,189.0313,187.4004,187.4781,42853.0
2020-03-12 15:20:00,217.24,217.26,216.34,217.04,63212.0,187.4608,187.4781,186.6842,187.2882,63212.0
2020-03-12 15:25:00,216.82,218.53,216.62,217.84,43473.0,187.0984,188.574,186.9258,187.9786,43473.0
2020-03-12 15:30:00,217.79,217.99,216.43,217.0,36882.0,187.9354,188.108,186.7619,187.2537,36882.0
2020-03-12 15:35:00,216.91,218.65,216.91,218.64,57098.0,187.1761,188.6775,187.1761,188.6689,57098.0
2020-03-12 15:40:00,218.74,220.48,218.63,219.47,46929.0,188.7552,190.2567,188.6603,189.3851,46929.0
2020-03-12 15:45:00,219.61,221.71,219.13,221.54,79279.0,189.5059,191.3181,189.0917,191.1714,79279.0
2020-03-12 15:50:00,221.59,224.88,221.48,224.53,123668.0,191.2145,194.0535,191.1196,193.7515,123668.0
2020-03-12 15:55:00,224.43,224.43,217.81,217.81,300078.0,193.6652,193.6652,187.9527,187.9527,300078.0
2020-03-13 09:30:00,225.53,227.9,225.06,226.99,94007.0,194.6144,196.6595,194.2089,195.8743,94007.0
2020-03-13 09:35:00,226.71,230.36,226.69,229.41,41002.0,195.6327,198.7823,195.6154,197.9626,41002.0
2020-03-13 09:40:00,229.11,229.11,225.01,226.25,31457.0,197.7037,197.7037,194.1657,195.2357,31457.0
2020-03-13 09:45:00,226.62,227.97,225.76,227.9,39316.0,195.555,196.72,194.8129,196.6595,39316.0
2020-03-13 09:50:00,227.86,227.86,225.07,225.22,24752.0,196.625,196.625,194.2175,194.3469,24752.0
2020-03-13 09:55:00,225.16,227.78,225.15,227.49,42463.0,194.2951,196.556,194.2865,196.3058,42463.0
2020-03-13 10:00:00,227.27,227.49,225.8,226.3,24304.0,196.1159,196.3058,194.8474,195.2789,24304.0
2020-03-13 10:05:00,225.98,226.66,225.74,225.79,47324.0,195.0027,195.5895,194.7956,194.8388,47324.0
2020-03-13 10:10:00,225.99,226.35,225.03,225.92,20667.0,195.0114,195.322,194.183,194.951,20667.0
2020-03-13 10:15:00,225.55,229.74,225.55,228.92,16700.0,194.6317,198.2473,194.6317,197.5397,16700.0
2020-03-13 10:20:00,229.02,229.5,228.64,229.48,10473.0,197.626,198.0402,197.2981,198.023,10473.0
2020-03-13 10:25:00,229.43,229.67,227.25,227.25,13779.0,197.9798,198.1869,196.0987,196.0987,13779.0
2020-03-13 10:30:00,227.15,227.32,225.64,225.77,27814.0,196.0124,196.1591,194.7093,194.8215,27814.0
2020-03-13 10:35:00,225.92,226.62,225.67,226.62,15627.0,194.951,195.555,194.7352,195.555,15627.0
2020-03-13 10:40:00,226.73,226.73,224.92,225.5,15667.0,195.6499,195.6499,194.088,194.5885,15667.0
2020-03-13 10:45:00,225.41,226.57,225.28,225.75,30160.0,194.5109,195.5119,194.3987,194.8043,30160.0
2020-03-13 10:50:00,225.5,226.4,224.92,225.36,14903.0,194.5885,195.3652,194.088,194.4677,14903.0
2020-03-13 10:55:00,225.14,225.37,221.09,221.1,27299.0,194.2779,194.4764,190.7831,190.7917,27299.0
2020-03-13 11:00:00,221.05,222.8,220.82,222.44,17817.0,190.7485,192.2587,190.5501,191.948,17817.0
2020-03-13 11:05:00,222.26,222.39,221.68,222.28,16345.0,191.7927,191.9049,191.2922,191.8099,16345.0
2020-03-13 11:10:00,222.35,223.66,221.41,223.66,34035.0,191.8703,193.0008,191.0592,193.0008,34035.0
2020-03-13 11:15:00,223.01,223.26,221.96,223.18,17090.0,192.4399,192.6556,191.5338,192.5866,17090.0
2020-03-13 11:20:00,223.22,223.91,222.78,223.54,20445.0,192.6211,193.2165,192.2414,192.8972,20445.0
2020-03-13 11:25:00,223.54,223.66,221.68,221.88,26512.0,192.8972,193.0008,191.2922,191.4648,26512.0
2020-03-13 11:30:00,221.7,222.28,220.01,220.51,26289.0,191.3094,191.8099,189.8511,190.2826,26289.0
2020-03-13 11:35:00,220.35,225.0,220.35,222.86,25636.0,190.1445,194.1571,190.1445,192.3104,25636.0
2020-03-13 11:40:00,222.68,222.68,220.91,221.55,22227.0,192.1551,192.1551,190.6277,191.18,22227.0
2020-03-13 11:45:00,221.79,221.93,221.38,221.42,17138.0,191.3871,191.5079,191.0333,191.0678,17138.0
2020-03-13 11:50:00,221.5,223.84,221.46,223.78,16803.0,191.1369,193.1561,191.1023,193.1043,16803.0
2020-03-13 11:55:00,223.9,227.0,223.76,226.49,18285.0,193.2079,195.8829,193.0871,195.4428,18285.0
2020-03-13 12:00:00,226.71,227.0,223.64,224.24,17913.0,195.6327,195.8829,192.9835,193.5013,17913.0
2020-03-13 12:05:00,224.57,225.38,223.65,225.16,11061.0,193.786,194.485,192.9921,194.2951,11061.0
2020-03-13 12:10:00,224.94,225.52,223.9,224.23,12976.0,194.1053,194.6058,193.2079,193.4926,12976.0
2020-03-13 12:15:00,224.46,224.78,223.15,223.15,17385.0,193.6911,193.9672,192.5607,192.5607,17385.0
2020-03-13 12:20:00,223.17,224.12,222.66,223.31,29553.0,192.5779,193.3977,192.1378,192.6987,29553.0
2020-03-13 12:25:00,223.32,224.26,222.68,223.63,22692.0,192.7074,193.5185,192.1551,192.9749,22692.0
2020-03-13 12:30:00,223.6,226.94,223.47,226.3,17743.0,192.949,195.8311,192.8368,195.2789,17743.0
2020-03-13 12:35:00,226.3,226.45,225.73,226.33,16043.0,195.2789,195.4083,194.787,195.3048,16043.0
2020-03-13 12:40:00,226.38,227.97,226.38,227.89,24268.0,195.3479,196.72,195.3479,196.6509,24268.0
2020-03-13 12:45:00,228.3,229.49,228.05,229.3,25949.0,197.0047,198.0316,196.789,197.8676,25949.0
2020-03-13 12:50:00,229.3,229.83,229.21,229.38,23482.0,197.8676,198.325,197.79,197.9367,23482.0
2020-03-13 12:55:00,229.26,229.37,227.53,227.53,34211.0,197.8331,197.928,196.3403,196.3403,34211.0
2020-03-13 13:00:00,227.37,227.58,225.51,225.68,23139.0,196.2022,196.3834,194.5972,194.7439,23139.0
2020-03-13 13:05:00,225.62,225.86,224.19,224.2,26532.0,194.6921,194.8992,193.4581,193.4667,26532.0
2020-03-13 13:10:00,224.2,225.71,223.62,225.28,28590.0,193.4667,194.7698,192.9662,194.3987,28590.0
2020-03-13 13:15:00,225.42,226.92,225.42,226.66,22809.0,194.5195,195.8139,194.5195,195.5895,22809.0
2020-03-13 13:20:00,226.52,227.69,226.17,226.78,16749.0,195.4687,196.4783,195.1667,195.6931,16749.0
2020-03-13 13:25:00,226.99,228.0,226.68,228.0,18842.0,195.8743,196.7458,195.6068,196.7458,18842.0
2020-03-13 13:30:00,227.76,228.75,226.62,226.62,18260.0,196.5387,197.393,195.555,195.555,18260.0
2020-03-13 13:35:00,226.54,226.55,224.26,225.32,22170.0,195.486,195.4946,193.5185,194.4332,22170.0
2020-03-13 13:40:00,225.56,226.57,225.49,226.15,28249.0,194.6403,195.5119,194.5799,195.1494,28249.0
2020-03-13 13:45:00,226.37,227.37,226.21,227.18,11932.0,195.3393,196.2022,195.2012,196.0382,11932.0
2020-03-13 13:50:00,227.35,227.89,227.2,227.58,15539.0,196.1849,196.6509,196.0555,196.3834,15539.0
2020-03-13 13:55:00,227.46,227.74,226.85,227.27,17304.0,196.2799,196.5215,195.7535,196.1159,17304.0
2020-03-13 14:00:00,227.06,227.21,225.81,226.0,33852.0,195.9347,196.0641,194.856,195.02,33852.0
2020-03-13 14:05:00,226.12,226.42,224.47,225.12,28040.0,195.1236,195.3824,193.6997,194.2606,28040.0
2020-03-13 14:10:00,225.12,225.35,224.42,224.94,17913.0,194.2606,194.4591,193.6566,194.1053,17913.0
2020-03-13 14:15:00,224.86,226.07,224.86,225.62,35892.0,194.0363,195.0804,194.0363,194.6921,35892.0
2020-03-13 14:20:00,225.73,226.02,225.36,226.0,33321.0,194.787,195.0373,194.4677,195.02,33321.0
2020-03-13 14:25:00,226.01,226.03,225.09,225.35,21733.0,195.0286,195.0459,194.2347,194.4591,21733.0
2020-03-13 14:30:00,225.35,226.31,225.0,226.16,37878.0,194.4591,195.2875,194.1571,195.1581,37878.0
2020-03-13 14:35:00,226.4,226.55,225.22,225.46,26385.0,195.3652,195.4946,194.3469,194.554,26385.0
2020-03-13 14:40:00,225.59,229.11,225.29,229.02,22629.0,194.6662,197.7037,194.4073,197.626,22629.0
2020-03-13 14:45:00,229.11,229.11,227.97,228.14,30825.0,197.7037,197.7037,196.72,196.8666,30825.0
2020-03-13 14:50:00,228.14,228.29,227.07,227.45,19559.0,196.8666,196.9961,195.9433,196.2712,19559.0
2020-03-13 14:55:00,227.22,227.74,227.22,227.7,19675.0,196.0728,196.5215,196.0728,196.487,19675.0
2020-03-13 15:00:00,227.7,229.72,227.47,228.94,30869.0,196.487,198.2301,196.2885,197.557,30869.0
2020-03-13 15:05:00,228.94,229.5,228.03,228.91,30988.0,197.557,198.0402,196.7717,197.5311,30988.0
2020-03-13 15:10:00,228.86,229.41,228.51,229.08,41220.0,197.488,197.9626,197.1859,197.6778,41220.0
2020-03-13 15:15:00,229.11,229.3,228.7,229.05,39450.0,197.7037,197.8676,197.3499,197.6519,39450.0
2020-03-13 15:20:00,229.05,229.9,228.66,229.37,33548.0,197.6519,198.3854,197.3154,197.928,33548.0
2020-03-13 15:25:00,229.42,230.75,229.42,230.48,41557.0,197.9712,199.1189,197.9712,198.8859,41557.0
2020-03-13 15:30:00,230.75,230.88,227.57,228.72,54094.0,199.1189,199.2311,196.3748,197.3671,54094.0
2020-03-13 15:35:00,228.72,231.16,228.34,231.15,57591.0,197.3671,199.4727,197.0392,199.464,57591.0
2020-03-13 15:40:00,231.17,234.96,230.97,234.73,65402.0,199.4813,202.7518,199.3087,202.5533,65402.0
2020-03-13 15:45:00,234.77,238.16,234.67,237.79,104245.0,202.5878,205.5131,202.5015,205.1938,104245.0
2020-03-13 15:50:00,237.84,239.92,237.76,239.41,126790.0,205.237,207.0319,205.1679,206.5918,126790.0
2020-03-13 15:55:00,239.46,241.56,234.5,238.98,315606.0,206.6349,208.447,202.3548,206.2207,315606.0
2020-03-16 09:30:00,210.2,210.2,210.2,210.2,0.0,181.3859,181.3859,181.3859,181.3859,0.0
2020-03-16 09:35:00,210.2,210.2,210.2,210.2,0.0,181.3859,181.3859,181.3859,181.3859,0.0
2020-03-16 09:40:00,210.2,210.2,210.2,210.2,0.0,181.3859,181.3859,181.3859,181.3859,0.0
2020-03-16 09:45:00,210.2,210.2,210.2,210.2,0.0,181.3859,181.3859,181.3859,181.3859,0.0
2020-03-16 09:50:00,206.65,209.99,205.85,209.9,188581.0,178.3225,181.2046,177.6322,181.127,188581.0
2020-03-16 09:55:00,210.57,217.58,210.5,217.49,48172.0,181.7051,187.7542,181.6447,187.6765,48172.0
2020-03-16 10:00:00,217.31,218.75,212.83,214.6,47584.0,187.5212,188.7638,183.6553,185.1827,47584.0
2020-03-16 10:05:00,213.4,216.49,213.39,216.43,35202.0,184.1472,186.8136,184.1386,186.7619,35202.0
2020-03-16 10:10:00,216.3,217.69,214.99,214.99,21707.0,186.6497,187.8491,185.5192,185.5192,21707.0
2020-03-16 10:15:00,215.12,215.27,212.16,213.52,29234.0,185.6314,185.7609,183.0772,184.2508,29234.0
2020-03-16 10:20:00,213.53,215.92,213.12,215.55,26426.0,184.2594,186.3218,183.9056,186.0025,26426.0
2020-03-16 10:25:00,215.67,217.99,215.23,215.39,21857.0,186.106,188.108,185.7263,185.8644,21857.0
2020-03-16 10:30:00,215.58,219.16,215.21,218.56,32196.0,186.0284,189.1176,185.7091,188.5999,32196.0
2020-03-16 10:35:00,218.87,224.17,218.09,224.17,37719.0,188.8674,193.4409,188.1943,193.4409,37719.0
2020-03-16 10:40:00,224.02,224.33,221.17,222.3,32992.0,193.3114,193.5789,190.8521,191.8272,32992.0
2020-03-16 10:45:00,222.24,223.39,220.0,220.75,39405.0,191.7754,192.7678,189.8425,190.4897,39405.0
2020-03-16 10:50:00,220.68,222.33,220.38,221.69,37879.0,190.4293,191.8531,190.1704,191.3008,37879.0
2020-03-16 10:55:00,222.19,223.38,221.66,222.36,26626.0,191.7323,192.7591,191.2749,191.879,26626.0
2020-03-16 11:00:00,222.61,224.62,222.14,224.62,26314.0,192.0947,193.8292,191.6891,193.8292,26314.0
2020-03-16 11:05:00,224.33,225.35,223.82,225.35,29837.0,193.5789,194.4591,193.1388,194.4591,29837.0
2020-03-16 11:10:00,225.74,227.37,225.66,226.79,28528.0,194.7956,196.2022,194.7266,195.7017,28528.0
2020-03-16 11:15:00,226.42,229.0,226.42,228.71,32120.0,195.3824,197.6088,195.3824,197.3585,32120.0
2020-03-16 11:20:00,228.79,229.81,228.53,228.53,30971.0,197.4275,198.3077,197.2032,197.2032,30971.0
2020-03-16 11:25:00,228.46,228.68,223.99,224.87,20305.0,197.1428,197.3326,193.2855,194.0449,20305.0
2020-03-16 11:30:00,224.9,226.31,223.24,223.99,21021.0,194.0708,195.2875,192.6383,193.2855,21021.0
2020-03-16 11:35:00,223.94,225.73,223.5,225.25,18448.0,193.2424,194.787,192.8627,194.3728,18448.0
2020-03-16 11:40:00,225.25,225.25,222.26,224.83,23994.0,194.3728,194.3728,191.7927,194.0104,23994.0
2020-03-16 11:45:00,224.97,229.36,224.82,228.07,39841.0,194.1312,197.9194,194.0018,196.8062,39841.0
2020-03-16 11:50:00,228.27,228.43,226.51,227.6,21616.0,196.9788,197.1169,195.4601,196.4007,21616.0
2020-03-16 11:55:00,227.56,228.91,227.56,228.78,41384.0,196.3662,197.5311,196.3662,197.4189,41384.0
2020-03-16 12:00:00,228.93,228.93,227.13,227.97,22221.0,197.5484,197.5484,195.9951,196.72,22221.0
2020-03-16 12:05:00,227.84,228.05,227.06,227.54,11913.0,196.6078,196.789,195.9347,196.3489,11913.0
2020-03-16 12:10:00,227.47,227.47,226.14,226.54,17128.0,196.2885,196.2885,195.1408,195.486,17128.0
2020-03-16 12:15:00,226.44,226.86,225.38,225.38,23592.0,195.3997,195.7621,194.485,194.485,23592.0
2020-03-16 12:20:00,225.66,226.11,225.42,225.82,24768.0,194.7266,195.1149,194.5195,194.8647,24768.0
2020-03-16 12:25:00,225.76,227.03,225.46,226.51,12644.0,194.8129,195.9088,194.554,195.4601,12644.0
2020-03-16 12:30:00,226.43,227.32,226.26,227.1,12363.0,195.3911,196.1591,195.2444,195.9692,12363.0
2020-03-16 12:35:00,227.28,228.61,225.63,226.65,18061.0,196.1245,197.2722,194.7007,195.5809,18061.0
2020-03-16 12:40:00,226.77,228.17,226.77,227.33,18933.0,195.6844,196.8925,195.6844,196.1677,18933.0
2020-03-16 12:45:00,227.22,227.22,226.33,226.56,17594.0,196.0728,196.0728,195.3048,195.5032,17594.0
2020-03-16 12:50:00,226.61,226.61,224.18,224.75,19242.0,195.5464,195.5464,193.4495,193.9413,19242.0
2020-03-16 12:55:00,224.53,225.53,224.37,225.45,17193.0,193.7515,194.6144,193.6134,194.5454,17193.0
2020-03-16 13:00:00,225.31,226.19,225.26,226.19,10510.0,194.4246,195.184,194.3814,195.184,10510.0
2020-03-16 13:05:00,226.26,226.26,224.21,224.81,11414.0,195.2444,195.2444,193.4754,193.9931,11414.0
2020-03-16 13:10:00,224.34,227.02,224.33,226.75,10337.0,193.5876,195.9002,193.5789,195.6672,10337.0
2020-03-16 13:15:00,226.59,226.83,224.57,224.77,9782.0,195.5291,195.7362,193.786,193.9586,9782.0
2020-03-16 13:20:00,224.89,224.89,222.44,223.76,15701.0,194.0622,194.0622,191.948,193.0871,15701.0
2020-03-16 13:25:00,224.02,224.5,222.54,222.55,18863.0,193.3114,193.7256,192.0343,192.0429,18863.0
2020-03-16 13:30:00,222.28,222.38,217.01,217.58,29014.0,191.8099,191.8962,187.2623,187.7542,29014.0
2020-03-16 13:35:00,217.64,217.85,215.14,215.49,37129.0,187.806,187.9872,185.6487,185.9507,37129.0
2020-03-16 13:40:00,215.49,215.49,214.14,214.32,25096.0,185.9507,185.9507,184.7858,184.9411,25096.0
2020-03-16 13:45:00,214.27,216.95,214.07,216.58,26982.0,184.8979,187.2106,184.7254,186.8913,26982.0
2020-03-16 13:50:00,216.65,219.17,216.65,218.57,20377.0,186.9517,189.1263,186.9517,188.6085,20377.0
2020-03-16 13:55:00,218.42,220.79,218.41,220.2,13832.0,188.4791,190.5242,188.4704,190.0151,13832.0
2020-03-16 14:00:00,220.2,220.27,216.51,216.58,23501.0,190.0151,190.0755,186.8309,186.8913,23501.0
2020-03-16 14:05:00,216.52,218.59,216.52,218.0,15656.0,186.8395,188.6258,186.8395,188.1166,15656.0
2020-03-16 14:10:00,218.09,219.57,217.94,219.38,22195.0,188.1943,189.4714,188.0649,189.3075,22195.0
2020-03-16 14:15:00,219.47,220.48,219.32,219.94,35228.0,189.3851,190.2567,189.2557,189.7907,35228.0
2020-03-16 14:20:00,220.01,220.23,219.12,219.22,31952.0,189.8511,190.0409,189.0831,189.1694,31952.0
2020-03-16 14:25:00,219.21,221.3,219.14,221.17,24407.0,189.1608,190.9643,189.1004,190.8521,24407.0
2020-03-16 14:30:00,221.29,222.83,220.94,222.83,28755.0,190.9556,192.2845,190.6536,192.2845,28755.0
2020-03-16 14:35:00,222.78,224.47,222.59,223.08,20280.0,192.2414,193.6997,192.0774,192.5003,20280.0
2020-03-16 14:40:00,222.85,222.94,219.87,220.06,18427.0,192.3018,192.3795,189.7303,189.8943,18427.0
2020-03-16 14:45:00,220.34,220.55,219.32,220.0,22623.0,190.1359,190.3171,189.2557,189.8425,22623.0
2020-03-16 14:50:00,219.97,220.41,219.42,219.96,27027.0,189.8166,190.1963,189.342,189.808,27027.0
2020-03-16 14:55:00,220.21,222.32,219.54,221.25,32248.0,190.0237,191.8445,189.4455,190.9211,32248.0
2020-03-16 15:00:00,221.34,222.11,220.0,220.69,20467.0,190.9988,191.6632,189.8425,190.4379,20467.0
2020-03-16 15:05:00,220.58,221.56,220.56,221.13,19990.0,190.343,191.1886,190.3257,190.8176,19990.0
2020-03-16 15:10:00,221.14,221.32,218.9,218.9,22363.0,190.8262,190.9815,188.8933,188.8933,22363.0
2020-03-16 15:15:00,219.05,220.92,218.84,220.6,30452.0,189.0227,190.6364,188.8415,190.3602,30452.0
2020-03-16 15:20:00,220.67,221.17,219.5,220.62,25942.0,190.4206,190.8521,189.411,190.3775,25942.0
2020-03-16 15:25:00,220.6,221.0,218.2,218.21,28449.0,190.3602,190.7054,188.2892,188.2979,28449.0
2020-03-16 15:30:00,218.07,218.26,213.62,214.52,46255.0,188.177,188.341,184.337,185.1137,46255.0
2020-03-16 15:35:00,214.35,214.45,210.38,210.74,54944.0,184.967,185.0533,181.5412,181.8518,54944.0
2020-03-16 15:40:00,210.72,213.13,209.91,212.52,57181.0,181.8346,183.9142,181.1356,183.3878,57181.0
2020-03-16 15:45:00,213.0,214.42,212.66,212.84,58469.0,183.802,185.0274,183.5086,183.664,58469.0
2020-03-16 15:50:00,212.72,213.2,208.75,209.6,105116.0,183.5604,183.9746,180.1346,180.8681,105116.0
2020-03-16 15:55:00,209.68,209.68,201.37,202.95,331403.0,180.9371,180.9371,173.7663,175.1297,331403.0
2020-03-17 09:30:00,210.17,211.0,208.06,208.83,89528.0,181.36,182.0762,179.5392,180.2037,89528.0
2020-03-17 09:35:00,208.76,209.09,205.27,205.8,42173.0,180.1433,180.428,177.1317,177.589,42173.0
2020-03-17 09:40:00,205.37,205.98,203.63,203.67,26456.0,177.218,177.7443,175.7165,175.751,26456.0
2020-03-17 09:45:00,203.96,207.89,203.68,205.89,48534.0,176.0012,179.3925,175.7596,177.6667,48534.0
2020-03-17 09:50:00,206.4,206.4,203.96,203.96,23950.0,178.1068,178.1068,176.0012,176.0012,23950.0
2020-03-17 09:55:00,203.72,205.8,203.72,205.55,20521.0,175.7941,177.589,175.7941,177.3733,20521.0
2020-03-17 10:00:00,205.13,209.98,203.82,209.61,38674.0,177.0109,181.196,175.8804,180.8767,38674.0
2020-03-17 10:05:00,209.63,210.89,209.32,209.39,58685.0,180.894,181.9813,180.6265,180.6869,58685.0
2020-03-17 10:10:00,209.37,210.61,209.22,210.3,66131.0,180.6696,181.7397,180.5402,181.4722,66131.0
2020-03-17 10:15:00,210.28,214.64,209.94,214.64,52318.0,181.4549,185.2172,181.1615,185.2172,52318.0
2020-03-17 10:20:00,214.47,217.81,214.16,217.81,28717.0,185.0705,187.9527,184.803,187.9527,28717.0
2020-03-17 10:25:00,217.91,218.53,216.57,217.81,31292.0,188.039,188.574,186.8827,187.9527,31292.0
2020-03-17 10:30:00,217.75,217.92,215.63,216.46,18110.0,187.9009,188.0476,186.0715,186.7877,18110.0
2020-03-17 10:35:00,216.46,217.69,215.88,216.64,27725.0,186.7877,187.8491,186.2872,186.9431,27725.0
2020-03-17 10:40:00,216.76,219.79,216.38,219.79,14385.0,187.0466,189.6613,186.7187,189.6613,14385.0
2020-03-17 10:45:00,220.17,231.99,219.99,231.1,77310.0,189.9892,200.1889,189.8338,199.4209,77310.0
2020-03-17 10:50:00,231.57,231.58,227.79,228.94,65721.0,199.8265,199.8351,196.5646,197.557,65721.0
2020-03-17 10:55:00,228.75,229.16,226.33,228.03,34298.0,197.393,197.7468,195.3048,196.7717,34298.0
2020-03-17 11:00:00,227.9,228.82,226.65,227.23,43578.0,196.6595,197.4534,195.5809,196.0814,43578.0
2020-03-17 11:05:00,227.0,227.99,226.26,227.39,32107.0,195.8829,196.7372,195.2444,196.2195,32107.0
2020-03-17 11:10:00,227.38,227.58,222.77,223.78,66365.0,196.2108,196.3834,192.2328,193.1043,66365.0
2020-03-17 11:15:00,223.78,225.9,223.03,225.87,34473.0,193.1043,194.9337,192.4571,194.9078,34473.0
2020-03-17 11:20:00,225.24,227.0,224.03,224.52,26843.0,194.3642,195.8829,193.32,193.7429,26843.0
2020-03-17 11:25:00,224.33,226.22,224.18,224.64,35838.0,193.5789,195.2098,193.4495,193.8464,35838.0
2020-03-17 11:30:00,224.84,225.75,223.43,224.17,27271.0,194.019,194.8043,192.8023,193.4409,27271.0
2020-03-17 11:35:00,224.03,224.03,222.26,222.67,43477.0,193.32,193.32,191.7927,192.1465,43477.0
2020-03-17 11:40:00,222.66,225.22,222.65,225.21,19621.0,192.1378,194.3469,192.1292,194.3383,19621.0
2020-03-17 11:45:00,225.48,227.0,224.85,226.25,23659.0,194.5713,195.8829,194.0276,195.2357,23659.0
2020-03-17 11:50:00,226.25,227.78,225.67,227.73,39215.0,195.2357,196.556,194.7352,196.5129,39215.0
2020-03-17 11:55:00,227.84,228.5,226.24,228.13,27912.0,196.6078,197.1773,195.2271,196.858,27912.0
2020-03-17 12:00:00,228.42,229.27,227.39,227.54,19667.0,197.1083,197.8417,196.2195,196.3489,19667.0
2020-03-17 12:05:00,227.8,230.66,227.8,230.6,25539.0,196.5733,199.0412,196.5733,198.9894,25539.0
2020-03-17 12:10:00,230.61,234.9,230.21,234.68,35709.0,198.9981,202.7,198.6529,202.5101,35709.0
2020-03-17 12:15:00,234.19,234.89,226.93,227.35,24100.0,202.0873,202.6914,195.8225,196.1849,24100.0
2020-03-17 12:20:00,226.59,227.33,224.67,225.93,30928.0,195.5291,196.1677,193.8723,194.9596,30928.0
2020-03-17 12:25:00,225.78,226.86,225.68,226.43,23337.0,194.8302,195.7621,194.7439,195.3911,23337.0
2020-03-17 12:30:00,226.28,227.94,226.12,226.35,16145.0,195.2616,196.6941,195.1236,195.322,16145.0
2020-03-17 12:35:00,226.78,227.15,225.55,226.59,23542.0,195.6931,196.0124,194.6317,195.5291,23542.0
2020-03-17 12:40:00,226.33,226.72,225.19,225.64,21195.0,195.3048,195.6413,194.321,194.7093,21195.0
2020-03-17 12:45:00,225.76,225.92,225.03,225.8,21046.0,194.8129,194.951,194.183,194.8474,21046.0
2020-03-17 12:50:00,225.62,226.17,224.24,226.12,23586.0,194.6921,195.1667,193.5013,195.1236,23586.0
2020-03-17 12:55:00,226.16,227.15,225.52,226.66,17267.0,195.1581,196.0124,194.6058,195.5895,17267.0
2020-03-17 13:00:00,226.98,229.84,226.98,227.37,23660.0,195.8657,198.3336,195.8657,196.2022,23660.0
2020-03-17 13:05:00,227.37,227.51,225.99,226.46,28202.0,196.2022,196.323,195.0114,195.4169,28202.0
2020-03-17 13:10:00,226.27,226.4,224.51,225.04,25519.0,195.253,195.3652,193.7342,194.1916,25519.0
2020-03-17 13:15:00,225.05,225.21,224.12,224.89,28935.0,194.2002,194.3383,193.3977,194.0622,28935.0
2020-03-17 13:20:00,224.66,225.77,224.56,224.93,24268.0,193.8637,194.8215,193.7774,194.0967,24268.0
2020-03-17 13:25:00,224.88,226.9,224.07,226.67,31641.0,194.0535,195.7966,193.3546,195.5982,31641.0
2020-03-17 13:30:00,226.67,227.14,225.18,226.01,22807.0,195.5982,196.0037,194.3124,195.0286,22807.0
2020-03-17 13:35:00,226.1,228.59,226.0,228.59,26675.0,195.1063,197.255,195.02,197.255,26675.0
2020-03-17 13:40:00,228.67,228.67,227.06,227.59,15613.0,197.324,197.324,195.9347,196.392,15613.0
2020-03-17 13:45:00,227.82,228.98,227.03,228.36,28150.0,196.5905,197.5915,195.9088,197.0565,28150.0
2020-03-17 13:50:00,228.01,228.99,227.61,228.09,35182.0,196.7545,197.6001,196.4093,196.8235,35182.0
2020-03-17 13:55:00,227.94,228.74,227.52,227.95,32196.0,196.6941,197.3844,196.3316,196.7027,32196.0
2020-03-17 14:00:00,228.1,228.87,226.22,227.54,29627.0,196.8321,197.4966,195.2098,196.3489,29627.0
2020-03-17 14:05:00,227.41,228.85,227.27,228.55,25073.0,196.2367,197.4793,196.1159,197.2204,25073.0
2020-03-17 14:10:00,228.54,228.78,228.05,228.54,28065.0,197.2118,197.4189,196.789,197.2118,28065.0
2020-03-17 14:15:00,228.61,228.97,228.13,228.9,28936.0,197.2722,197.5829,196.858,197.5225,28936.0
2020-03-17 14:20:00,228.78,229.08,226.67,226.84,32846.0,197.4189,197.6778,195.5982,195.7449,32846.0
2020-03-17 14:25:00,226.7,229.12,226.5,228.71,17899.0,195.624,197.7123,195.4515,197.3585,17899.0
2020-03-17 14:30:00,228.75,230.29,228.5,228.69,23573.0,197.393,198.7219,197.1773,197.3413,23573.0
2020-03-17 14:35:00,228.6,229.93,228.1,228.99,26403.0,197.2636,198.4113,196.8321,197.6001,26403.0
2020-03-17 14:40:00,229.43,229.91,227.99,228.06,32228.0,197.9798,198.394,196.7372,196.7976,32228.0
2020-03-17 14:45:00,228.0,229.79,227.58,228.59,68392.0,196.7458,198.2905,196.3834,197.255,68392.0
2020-03-17 14:50:00,228.58,229.79,228.27,228.4,40128.0,197.2463,198.2905,196.9788,197.091,40128.0
2020-03-17 14:55:00,228.54,229.28,227.72,228.58,44767.0,197.2118,197.8504,196.5042,197.2463,44767.0
2020-03-17 15:00:00,228.74,228.74,227.04,227.75,69430.0,197.3844,197.3844,195.9174,196.5301,69430.0
2020-03-17 15:05:00,227.57,230.02,227.41,229.06,47921.0,196.3748,198.4889,196.2367,197.6605,47921.0
2020-03-17 15:10:00,228.76,229.96,228.53,229.75,25437.0,197.4017,198.4372,197.2032,198.256,25437.0
2020-03-17 15:15:00,229.56,230.98,229.16,229.63,39954.0,198.092,199.3173,197.7468,198.1524,39954.0
2020-03-17 15:20:00,229.67,229.82,225.3,225.53,41465.0,198.1869,198.3164,194.416,194.6144,41465.0
2020-03-17 15:25:00,225.79,226.37,224.55,224.75,34720.0,194.8388,195.3393,193.7688,193.9413,34720.0
2020-03-17 15:30:00,224.89,226.61,224.7,226.09,31652.0,194.0622,195.5464,193.8982,195.0977,31652.0
2020-03-17 15:35:00,226.1,227.22,225.78,226.2,36809.0,195.1063,196.0728,194.8302,195.1926,36809.0
2020-03-17 15:40:00,226.28,229.54,226.26,229.26,43746.0,195.2616,198.0747,195.2444,197.8331,43746.0
2020-03-17 15:45:00,229.2,229.23,226.26,226.68,95098.0,197.7813,197.8072,195.2444,195.6068,95098.0
2020-03-17 15:50:00,226.69,228.3,225.03,226.75,117217.0,195.6154,197.0047,194.183,195.6672,117217.0
2020-03-17 15:55:00,226.59,228.1,224.75,227.52,202174.0,195.5291,196.8321,193.9413,196.3316,202174.0
2020-03-18 09:30:00,210.0,218.73,209.94,215.95,86948.0,181.2133,188.7466,181.1615,186.3477,86948.0
2020-03-18 09:35:00,216.01,217.9,214.66,217.63,29513.0,186.3994,188.0303,185.2345,187.7974,29513.0
2020-03-18 09:40:00,217.49,219.65,216.42,219.11,47324.0,187.6765,189.5405,186.7532,189.0745,47324.0
2020-03-18 09:45:00,219.59,219.63,217.24,218.11,34399.0,189.4887,189.5232,187.4608,188.2116,34399.0
2020-03-18 09:50:00,218.06,225.28,218.0,224.37,39811.0,188.1684,194.3987,188.1166,193.6134,39811.0
2020-03-18 09:55:00,224.63,226.0,222.2,224.32,21900.0,193.8378,195.02,191.7409,193.5703,21900.0
2020-03-18 10:00:00,225.64,226.5,223.47,226.34,22096.0,194.7093,195.4515,192.8368,195.3134,22096.0
2020-03-18 10:05:00,226.38,226.42,222.28,222.41,22587.0,195.3479,195.3824,191.8099,191.9221,22587.0
2020-03-18 10:10:00,222.11,223.5,222.05,222.53,20662.0,191.6632,192.8627,191.6115,192.0257,20662.0
2020-03-18 10:15:00,222.75,223.47,220.4,220.51,18412.0,192.2155,192.8368,190.1876,190.2826,18412.0
2020-03-18 10:20:00,220.38,220.83,218.1,220.07,34949.0,190.1704,190.5587,188.2029,189.9029,34949.0
2020-03-18 10:25:00,220.41,221.7,220.0,221.56,8418.0,190.1963,191.3094,189.8425,191.1886,8418.0
2020-03-18 10:30:00,221.93,224.33,221.92,222.55,24648.0,191.5079,193.5789,191.4993,192.0429,24648.0
2020-03-18 10:35:00,222.55,223.36,220.3,220.5,22964.0,192.0429,192.7419,190.1014,190.2739,22964.0
2020-03-18 10:40:00,221.19,221.99,220.57,221.38,14745.0,190.8694,191.5597,190.3343,191.0333,14745.0
2020-03-18 10:45:00,221.29,221.99,219.27,221.99,18882.0,190.9556,191.5597,189.2125,191.5597,18882.0
2020-03-18 10:50:00,222.22,222.22,219.22,219.48,16879.0,191.7582,191.7582,189.1694,189.3938,16879.0
2020-03-18 10:55:00,219.51,220.18,218.14,218.88,31444.0,189.4196,189.9978,188.2374,188.876,31444.0
2020-03-18 11:00:00,218.82,221.54,218.57,219.86,17001.0,188.8242,191.1714,188.6085,189.7217,17001.0
2020-03-18 11:05:00,220.57,220.57,219.29,219.29,7962.0,190.3343,190.3343,189.2298,189.2298,7962.0
2020-03-18 11:10:00,219.36,221.1,219.04,219.47,20097.0,189.2902,190.7917,189.0141,189.3851,20097.0
2020-03-18 11:15:00,219.6,220.05,218.49,220.0,19443.0,189.4973,189.8856,188.5395,189.8425,19443.0
2020-03-18 11:20:00,219.83,222.31,219.83,221.25,19719.0,189.6958,191.8358,189.6958,190.9211,19719.0
2020-03-18 11:25:00,221.2,221.55,218.77,220.13,8504.0,190.878,191.18,188.7811,189.9547,8504.0
2020-03-18 11:30:00,220.23,220.96,219.89,220.5,13789.0,190.0409,190.6709,189.7476,190.2739,13789.0
2020-03-18 11:35:00,220.9,222.27,220.79,221.45,16173.0,190.6191,191.8013,190.5242,191.0937,16173.0
2020-03-18 11:40:00,221.06,223.48,220.61,222.31,12177.0,190.7572,192.8454,190.3689,191.8358,12177.0
2020-03-18 11:45:00,223.48,226.0,222.43,225.02,17482.0,192.8454,195.02,191.9394,194.1743,17482.0
2020-03-18 11:50:00,225.22,226.11,223.37,224.75,17115.0,194.3469,195.1149,192.7505,193.9413,17115.0
2020-03-18 11:55:00,225.1,230.17,224.0,229.72,21358.0,194.2434,198.6184,193.2942,198.2301,21358.0
2020-03-18 12:00:00,229.43,231.23,229.0,229.4,25839.0,197.9798,199.5331,197.6088,197.9539,25839.0
2020-03-18 12:05:00,229.11,231.21,229.05,229.13,14520.0,197.7037,199.5158,197.6519,197.7209,14520.0
2020-03-18 12:10:00,229.57,231.79,228.32,228.33,26817.0,198.1006,200.0163,197.022,197.0306,26817.0
2020-03-18 12:15:00,228.84,228.9,227.53,228.23,24256.0,197.4707,197.5225,196.3403,196.9443,24256.0
2020-03-18 12:20:00,228.27,232.0,228.27,231.17,35939.0,196.9788,200.1975,196.9788,199.4813,35939.0
2020-03-18 12:25:00,231.53,232.97,231.21,232.0,15754.0,199.7919,201.0346,199.5158,200.1975,15754.0
2020-03-18 12:30:00,232.04,233.98,231.98,233.74,26717.0,200.232,201.9061,200.1803,201.699,26717.0
2020-03-18 12:35:00,233.76,234.9,232.02,234.02,32843.0,201.7163,202.7,200.2148,201.9406,32843.0
2020-03-18 12:40:00,234.45,234.45,232.13,232.74,17280.0,202.3117,202.3117,200.3097,200.8361,17280.0
2020-03-18 12:45:00,232.26,233.34,230.76,233.08,44722.0,200.4219,201.3538,199.1275,201.1295,44722.0
2020-03-18 12:50:00,233.38,234.85,232.69,234.85,26155.0,201.3884,202.6568,200.7929,202.6568,26155.0
2020-03-18 12:55:00,234.85,235.84,234.19,234.2,15942.0,202.6568,203.5111,202.0873,202.0959,15942.0
2020-03-18 13:00:00,234.2,234.2,234.2,234.2,0.0,202.0959,202.0959,202.0959,202.0959,0.0
2020-03-18 13:05:00,234.2,234.2,234.2,234.2,0.0,202.0959,202.0959,202.0959,202.0959,0.0
2020-03-18 13:10:00,231.85,234.97,228.0,234.2,30242.0,200.0681,202.7604,196.7458,202.0959,30242.0
2020-03-18 13:15:00,233.82,234.25,231.41,233.7,18705.0,201.768,202.1391,199.6884,201.6645,18705.0
2020-03-18 13:20:00,233.73,235.0,233.42,234.71,27318.0,201.6904,202.7863,201.4229,202.536,27318.0
2020-03-18 13:25:00,234.97,235.49,230.22,230.78,31663.0,202.7604,203.2091,198.6615,199.1448,31663.0
2020-03-18 13:30:00,230.89,231.32,228.49,229.7,43139.0,199.2397,199.6107,197.1687,198.2128,43139.0
2020-03-18 13:35:00,229.7,231.17,226.79,227.12,61711.0,198.2128,199.4813,195.7017,195.9865,61711.0
2020-03-18 13:40:00,226.36,227.72,224.12,225.0,49526.0,195.3307,196.5042,193.3977,194.1571,49526.0
2020-03-18 13:45:00,224.14,225.09,219.2,220.93,37291.0,193.415,194.2347,189.1521,190.645,37291.0
2020-03-18 13:50:00,221.18,221.3,217.5,221.3,80215.0,190.8607,190.9643,187.6852,190.9643,80215.0
2020-03-18 13:55:00,220.83,226.52,220.59,226.49,42490.0,190.5587,195.4687,190.3516,195.4428,42490.0
2020-03-18 14:00:00,225.89,226.47,221.3,222.18,25470.0,194.9251,195.4256,190.9643,191.7236,25470.0
2020-03-18 14:05:00,222.29,222.63,220.3,220.72,29369.0,191.8186,192.112,190.1014,190.4638,29369.0
2020-03-18 14:10:00,220.71,220.89,218.45,219.03,70275.0,190.4552,190.6105,188.505,189.0054,70275.0
2020-03-18 14:15:00,219.64,219.64,208.88,209.32,59701.0,189.5318,189.5318,180.2468,180.6265,59701.0
2020-03-18 14:20:00,209.47,210.42,206.17,207.74,47392.0,180.7559,181.5757,177.9083,179.2631,47392.0
2020-03-18 14:25:00,207.46,210.53,207.12,208.53,31528.0,179.0215,181.6706,178.7281,179.9448,31528.0
2020-03-18 14:30:00,208.51,210.96,207.26,209.63,34355.0,179.9275,182.0417,178.8489,180.894,34355.0
2020-03-18 14:35:00,208.86,210.16,206.38,210.16,50372.0,180.2295,181.3513,178.0895,181.3513,50372.0
2020-03-18 14:40:00,209.9,209.93,207.4,207.41,23003.0,181.127,181.1529,178.9697,178.9783,23003.0
2020-03-18 14:45:00,208.01,209.7,207.11,209.0,32209.0,179.4961,180.9544,178.7194,180.3504,32209.0
2020-03-18 14:50:00,209.02,212.51,208.91,212.51,37212.0,180.3676,183.3792,180.2727,183.3792,37212.0
2020-03-18 14:55:00,211.98,216.82,211.28,212.35,33947.0,182.9219,187.0984,182.3178,183.2411,33947.0
2020-03-18 15:00:00,212.45,212.66,207.1,209.0,40150.0,183.3274,183.5086,178.7108,180.3504,40150.0
2020-03-18 15:05:00,208.84,213.58,208.84,213.08,45262.0,180.2123,184.3025,180.2123,183.8711,45262.0
2020-03-18 15:10:00,213.22,215.2,212.57,214.54,26071.0,183.9919,185.7005,183.431,185.1309,26071.0
2020-03-18 15:15:00,214.54,214.54,211.46,213.07,55078.0,185.1309,185.1309,182.4731,183.8624,55078.0
2020-03-18 15:20:00,212.33,212.54,209.41,209.42,23390.0,183.2239,183.4051,180.7042,180.7128,23390.0
2020-03-18 15:25:00,209.59,211.84,209.07,209.52,32059.0,180.8595,182.801,180.4108,180.7991,32059.0
2020-03-18 15:30:00,209.43,214.98,209.43,214.66,52952.0,180.7214,185.5106,180.7214,185.2345,52952.0
2020-03-18 15:35:00,214.28,215.39,213.1,213.11,107940.0,184.9066,185.8644,183.8883,183.897,107940.0
2020-03-18 15:40:00,213.11,217.89,212.7,216.38,40720.0,183.897,188.0217,183.5432,186.7187,40720.0
2020-03-18 15:45:00,216.74,217.76,215.01,217.76,54417.0,187.0294,187.9095,185.5365,187.9095,54417.0
2020-03-18 15:50:00,216.99,219.0,214.18,218.58,65132.0,187.2451,188.9796,184.8203,188.6171,65132.0
2020-03-18 15:55:00,218.49,220.69,212.27,217.15,209479.0,188.5395,190.4379,183.1721,187.3832,209479.0
2020-03-19 09:30:00,217.57,217.63,210.58,212.15,136207.0,187.7456,187.7974,181.7138,183.0686,136207.0
2020-03-19 09:35:00,212.21,214.85,211.3,213.19,47086.0,183.1203,185.3984,182.3351,183.966,47086.0
2020-03-19 09:40:00,213.03,213.55,205.47,208.47,40636.0,183.8279,184.2766,177.3042,179.893,40636.0
2020-03-19 09:45:00,208.41,211.34,207.94,210.41,28536.0,179.8412,182.3696,179.4357,181.5671,28536.0
2020-03-19 09:50:00,210.36,215.34,210.02,213.01,38290.0,181.5239,185.8213,181.2305,183.8107,38290.0
2020-03-19 09:55:00,212.93,214.93,211.94,213.21,46874.0,183.7416,185.4675,182.8873,183.9832,46874.0
2020-03-19 10:00:00,212.48,212.56,208.04,209.62,24192.0,183.3533,183.4224,179.522,180.8854,24192.0
2020-03-19 10:05:00,210.03,212.98,209.4,212.91,42860.0,181.2392,183.7848,180.6955,183.7244,42860.0
2020-03-19 10:10:00,212.67,213.73,212.2,212.34,28889.0,183.5173,184.432,183.1117,183.2325,28889.0
2020-03-19 10:15:00,212.49,212.65,210.06,211.9,37950.0,183.3619,183.5,181.265,182.8528,37950.0
2020-03-19 10:20:00,212.05,213.94,211.59,213.93,25376.0,182.9823,184.6132,182.5853,184.6046,25376.0
2020-03-19 10:25:00,212.99,212.99,210.01,210.83,36577.0,183.7934,183.7934,181.2219,181.9295,36577.0
2020-03-19 10:30:00,210.6,211.01,209.13,210.58,26696.0,181.731,182.0848,180.4625,181.7138,26696.0
2020-03-19 10:35:00,210.59,210.59,206.01,206.31,27387.0,181.7224,181.7224,177.7702,178.0291,27387.0
2020-03-19 10:40:00,206.3,207.34,203.67,203.67,45060.0,178.0205,178.9179,175.751,175.751,45060.0
2020-03-19 10:45:00,203.9,205.16,201.52,203.46,92963.0,175.9495,177.0367,173.8957,175.5698,92963.0
2020-03-19 10:50:00,203.36,207.51,203.26,206.59,49820.0,175.4835,179.0646,175.3972,178.2707,49820.0
2020-03-19 10:55:00,207.92,211.68,206.63,207.18,24115.0,179.4184,182.663,178.3052,178.7798,24115.0
2020-03-19 11:00:00,207.72,209.69,206.68,207.04,16990.0,179.2458,180.9458,178.3484,178.659,16990.0
2020-03-19 11:05:00,207.02,207.97,206.82,207.15,15579.0,178.6418,179.4615,178.4692,178.754,15579.0
2020-03-19 11:10:00,206.94,208.0,206.15,206.73,23005.0,178.5727,179.4874,177.891,178.3915,23005.0
2020-03-19 11:15:00,206.52,207.32,205.92,206.25,33283.0,178.2103,178.9006,177.6926,177.9773,33283.0
2020-03-19 11:20:00,206.32,206.77,205.64,205.64,17162.0,178.0377,178.426,177.4509,177.4509,17162.0
2020-03-19 11:25:00,205.97,209.65,205.96,209.45,13505.0,177.7357,180.9113,177.7271,180.7387,13505.0
2020-03-19 11:30:00,209.39,209.7,207.5,209.62,21199.0,180.6869,180.9544,179.056,180.8854,21199.0
2020-03-19 11:35:00,209.62,213.43,209.19,210.5,22074.0,180.8854,184.1731,180.5143,181.6447,22074.0
2020-03-19 11:40:00,210.1,211.4,208.64,211.12,11936.0,181.2996,182.4214,180.0397,182.1797,11936.0
2020-03-19 11:45:00,210.59,211.03,207.0,208.38,23026.0,181.7224,182.1021,178.6245,179.8153,23026.0
2020-03-19 11:50:00,209.14,210.0,206.83,207.53,12557.0,180.4712,181.2133,178.4778,179.0819,12557.0
2020-03-19 11:55:00,207.2,212.0,207.08,208.85,35933.0,178.7971,182.9391,178.6935,180.2209,35933.0
2020-03-19 12:00:00,209.15,211.25,208.62,209.33,12695.0,180.4798,182.2919,180.0224,180.6351,12695.0
2020-03-19 12:05:00,209.37,210.46,208.29,208.29,12987.0,180.6696,181.6102,179.7377,179.7377,12987.0
2020-03-19 12:10:00,208.64,209.57,206.82,209.15,34179.0,180.0397,180.8422,178.4692,180.4798,34179.0
2020-03-19 12:15:00,209.15,209.53,208.19,208.93,32739.0,180.4798,180.8077,179.6514,180.2899,32739.0
2020-03-19 12:20:00,209.46,211.11,207.95,208.56,17757.0,180.7473,182.1711,179.4443,179.9707,17757.0
2020-03-19 12:25:00,208.27,211.26,207.86,210.89,22659.0,179.7204,182.3006,179.3666,181.9813,22659.0
2020-03-19 12:30:00,210.5,210.66,208.25,208.35,8525.0,181.6447,181.7828,179.7032,179.7895,8525.0
2020-03-19 12:35:00,208.22,211.18,207.65,211.18,27841.0,179.6773,182.2315,179.1854,182.2315,27841.0
2020-03-19 12:40:00,210.76,210.76,209.01,209.01,11305.0,181.8691,181.8691,180.359,180.359,11305.0
2020-03-19 12:45:00,209.0,211.43,208.87,209.95,11548.0,180.3504,182.4473,180.2382,181.1701,11548.0
2020-03-19 12:50:00,209.65,211.56,208.49,210.85,65437.0,180.9113,182.5594,179.9103,181.9468,65437.0
2020-03-19 12:55:00,210.92,211.01,209.11,209.88,12397.0,182.0072,182.0848,180.4453,181.1097,12397.0
2020-03-19 13:00:00,210.22,211.99,210.22,210.39,16124.0,181.4031,182.9305,181.4031,181.5498,16124.0
2020-03-19 13:05:00,210.58,211.99,210.22,211.0,41527.0,181.7138,182.9305,181.4031,182.0762,41527.0
2020-03-19 13:10:00,211.4,213.43,210.98,212.23,13022.0,182.4214,184.1731,182.0589,183.1376,13022.0
2020-03-19 13:15:00,212.08,213.16,211.02,212.58,17399.0,183.0081,183.9401,182.0935,183.4396,17399.0
2020-03-19 13:20:00,212.47,213.95,211.75,213.95,26855.0,183.3447,184.6218,182.7234,184.6218,26855.0
2020-03-19 13:25:00,213.64,215.8,213.49,214.71,37392.0,184.3543,186.2182,184.2249,185.2776,37392.0
2020-03-19 13:30:00,214.16,215.5,213.7,214.99,17331.0,184.803,185.9593,184.4061,185.5192,17331.0
2020-03-19 13:35:00,214.48,216.56,214.46,215.86,20358.0,185.0792,186.874,185.0619,186.27,20358.0
2020-03-19 13:40:00,215.73,216.46,215.41,215.8,27200.0,186.1578,186.7877,185.8817,186.2182,27200.0
2020-03-19 13:45:00,215.81,216.74,215.79,216.17,17341.0,186.2268,187.0294,186.2096,186.5375,17341.0
2020-03-19 13:50:00,216.42,219.78,216.3,218.89,18047.0,186.7532,189.6526,186.6497,188.8846,18047.0
2020-03-19 13:55:00,218.64,219.61,217.69,218.5,23282.0,188.6689,189.5059,187.8491,188.5481,23282.0
2020-03-19 14:00:00,218.35,218.94,217.54,217.54,36984.0,188.4187,188.9278,187.7197,187.7197,36984.0
2020-03-19 14:05:00,217.9,218.24,216.12,216.66,22841.0,188.0303,188.3237,186.4943,186.9603,22841.0
2020-03-19 14:10:00,216.61,217.34,216.0,216.51,37032.0,186.9172,187.5471,186.3908,186.8309,37032.0
2020-03-19 14:15:00,216.18,219.34,215.91,217.95,41812.0,186.5461,189.273,186.3131,188.0735,41812.0
2020-03-19 14:20:00,217.53,219.45,217.07,218.58,20430.0,187.7111,189.3679,187.3141,188.6171,20430.0
2020-03-19 14:25:00,218.58,218.65,217.34,217.72,22390.0,188.6171,188.6775,187.5471,187.875,22390.0
2020-03-19 14:30:00,218.19,218.22,217.1,218.06,16726.0,188.2806,188.3065,187.34,188.1684,16726.0
2020-03-19 14:35:00,217.76,218.87,217.07,217.81,21619.0,187.9095,188.8674,187.3141,187.9527,21619.0
2020-03-19 14:40:00,217.8,219.62,217.41,219.45,19847.0,187.9441,189.5146,187.6075,189.3679,19847.0
2020-03-19 14:45:00,219.28,219.44,218.02,218.82,18060.0,189.2212,189.3592,188.1339,188.8242,18060.0
2020-03-19 14:50:00,218.9,219.06,215.27,215.29,24540.0,188.8933,189.0313,185.7609,185.7781,24540.0
2020-03-19 14:55:00,215.67,216.4,214.01,215.39,33900.0,186.106,186.736,184.6736,185.8644,33900.0
2020-03-19 15:00:00,215.02,215.18,212.11,215.18,26239.0,185.5451,185.6832,183.034,185.6832,26239.0
2020-03-19 15:05:00,215.17,215.44,212.46,212.76,28759.0,185.6746,185.9076,183.3361,183.5949,28759.0
2020-03-19 15:10:00,212.76,216.22,212.12,214.13,36563.0,183.5949,186.5806,183.0427,184.7771,36563.0
2020-03-19 15:15:00,214.23,216.11,213.82,214.93,24478.0,184.8634,186.4857,184.5096,185.4675,24478.0
2020-03-19 15:20:00,214.67,215.66,214.03,214.8,38619.0,185.2431,186.0974,184.6908,185.3553,38619.0
2020-03-19 15:25:00,214.71,216.24,214.37,214.89,31365.0,185.2776,186.5979,184.9842,185.433,31365.0
2020-03-19 15:30:00,214.82,216.03,213.39,214.33,25149.0,185.3726,186.4167,184.1386,184.9497,25149.0
2020-03-19 15:35:00,214.18,215.0,213.21,213.9,34536.0,184.8203,185.5279,183.9832,184.5787,34536.0
2020-03-19 15:40:00,213.99,213.99,211.76,213.45,81615.0,184.6563,184.6563,182.732,184.1903,81615.0
2020-03-19 15:45:00,213.43,213.91,212.02,212.09,65523.0,184.1731,184.5873,182.9564,183.0168,65523.0
2020-03-19 15:50:00,211.89,212.0,208.83,209.5,97222.0,182.8442,182.9391,180.2037,180.7818,97222.0
2020-03-19 15:55:00,209.51,210.04,208.67,208.99,177461.0,180.7904,181.2478,180.0656,180.3417,177461.0
2020-03-20 09:30:00,207.0,207.77,203.77,204.9,431795.0,178.6245,179.289,175.8373,176.8124,431795.0
2020-03-20 09:35:00,204.76,207.01,204.01,206.0,33993.0,176.6916,178.6331,176.0444,177.7616,33993.0
2020-03-20 09:40:00,206.82,208.75,205.69,208.5,21501.0,178.4692,180.1346,177.4941,179.9189,21501.0
2020-03-20 09:45:00,208.46,208.74,206.78,206.78,40731.0,179.8844,180.126,178.4347,178.4347,40731.0
2020-03-20 09:50:00,206.55,207.34,205.98,207.18,14156.0,178.2362,178.9179,177.7443,178.7798,14156.0
2020-03-20 09:55:00,206.59,207.42,205.38,205.91,14981.0,178.2707,178.9869,177.2266,177.6839,14981.0
2020-03-20 10:00:00,205.77,206.34,204.08,204.74,23679.0,177.5631,178.055,176.1048,176.6743,23679.0
2020-03-20 10:05:00,204.5,206.0,204.23,205.99,29433.0,176.4672,177.7616,176.2342,177.753,29433.0
2020-03-20 10:10:00,205.09,206.82,204.49,206.2,22183.0,176.9763,178.4692,176.4586,177.9342,22183.0
2020-03-20 10:15:00,205.81,206.8,205.07,205.3,14621.0,177.5976,178.4519,176.9591,177.1575,14621.0
2020-03-20 10:20:00,205.4,207.14,205.07,206.46,30669.0,177.2438,178.7453,176.9591,178.1585,30669.0
2020-03-20 10:25:00,206.46,207.18,205.01,206.83,21424.0,178.1585,178.7798,176.9073,178.4778,21424.0
2020-03-20 10:30:00,206.82,206.97,205.29,205.88,16906.0,178.4692,178.5986,177.1489,177.658,16906.0
2020-03-20 10:35:00,205.79,206.0,205.0,205.71,22441.0,177.5804,177.7616,176.8987,177.5113,22441.0
2020-03-20 10:40:00,205.65,205.78,204.54,205.13,16554.0,177.4596,177.5718,176.5017,177.0109,16554.0
2020-03-20 10:45:00,205.19,205.75,204.76,205.67,19948.0,177.0626,177.5459,176.6916,177.4768,19948.0
2020-03-20 10:50:00,205.87,208.51,205.83,208.16,26223.0,177.6494,179.9275,177.6149,179.6255,26223.0
2020-03-20 10:55:00,208.0,208.49,206.94,208.13,35130.0,179.4874,179.9103,178.5727,179.5996,35130.0
2020-03-20 11:00:00,207.77,208.11,206.43,208.0,16329.0,179.289,179.5824,178.1326,179.4874,16329.0
2020-03-20 11:05:00,207.4,208.48,207.24,207.94,30287.0,178.9697,179.9016,178.8316,179.4357,30287.0
2020-03-20 11:10:00,208.48,210.0,207.48,209.48,28808.0,179.9016,181.2133,179.0387,180.7646,28808.0
2020-03-20 11:15:00,209.39,209.42,207.81,207.88,15678.0,180.6869,180.7128,179.3235,179.3839,15678.0
2020-03-20 11:20:00,207.49,208.34,204.24,204.24,21290.0,179.0473,179.7808,176.2429,176.2429,21290.0
2020-03-20 11:25:00,204.4,207.88,203.92,205.12,19139.0,176.3809,179.3839,175.9667,177.0022,19139.0
2020-03-20 11:30:00,204.44,206.36,203.76,205.86,25869.0,176.4154,178.0722,175.8287,177.6408,25869.0
2020-03-20 11:35:00,206.26,206.67,204.96,205.87,32452.0,177.986,178.3397,176.8642,177.6494,32452.0
2020-03-20 11:40:00,205.94,206.55,205.3,205.89,16243.0,177.7098,178.2362,177.1575,177.6667,16243.0
2020-03-20 11:45:00,205.64,207.86,205.42,207.86,28139.0,177.4509,179.3666,177.2611,179.3666,28139.0
2020-03-20 11:50:00,207.83,207.96,206.98,207.5,17848.0,179.3407,179.4529,178.6073,179.056,17848.0
2020-03-20 11:55:00,207.87,208.83,207.25,208.18,25861.0,179.3753,180.2037,178.8402,179.6428,25861.0
2020-03-20 12:00:00,208.61,208.95,207.78,208.07,13446.0,180.0138,180.3072,179.2976,179.5478,13446.0
2020-03-20 12:05:00,207.81,208.4,206.32,206.86,28233.0,179.3235,179.8326,178.0377,178.5037,28233.0
2020-03-20 12:10:00,207.08,208.09,206.53,206.53,18248.0,178.6935,179.5651,178.2189,178.2189,18248.0
2020-03-20 12:15:00,206.85,208.15,206.01,207.87,17725.0,178.4951,179.6169,177.7702,179.3753,17725.0
2020-03-20 12:20:00,207.74,207.98,206.01,207.7,19777.0,179.2631,179.4702,177.7702,179.2286,19777.0
2020-03-20 12:25:00,207.6,208.0,206.28,208.0,11867.0,179.1423,179.4874,178.0032,179.4874,11867.0
2020-03-20 12:30:00,207.37,209.0,207.2,208.79,13528.0,178.9438,180.3504,178.7971,180.1691,13528.0
2020-03-20 12:35:00,208.81,209.0,206.64,207.24,14511.0,180.1864,180.3504,178.3139,178.8316,14511.0
2020-03-20 12:40:00,206.83,207.88,206.35,207.78,10166.0,178.4778,179.3839,178.0636,179.2976,10166.0
2020-03-20 12:45:00,207.18,207.78,206.49,206.95,11647.0,178.7798,179.2976,178.1844,178.5814,11647.0
2020-03-20 12:50:00,207.27,209.0,206.87,208.42,26658.0,178.8575,180.3504,178.5123,179.8499,26658.0
2020-03-20 12:55:00,208.16,208.5,206.41,206.81,12086.0,179.6255,179.9189,178.1154,178.4606,12086.0
2020-03-20 13:00:00,206.58,208.35,206.58,207.54,6826.0,178.2621,179.7895,178.2621,179.0905,6826.0
2020-03-20 13:05:00,207.38,209.22,207.29,209.06,19583.0,178.9524,180.5402,178.8748,180.4021,19583.0
2020-03-20 13:10:00,208.97,209.14,208.53,208.84,15417.0,180.3245,180.4712,179.9448,180.2123,15417.0
2020-03-20 13:15:00,208.73,209.88,208.63,208.84,18049.0,180.1174,181.1097,180.0311,180.2123,18049.0
2020-03-20 13:20:00,208.8,208.8,206.37,206.49,8007.0,180.1778,180.1778,178.0809,178.1844,8007.0
2020-03-20 13:25:00,206.46,207.09,205.56,205.79,17682.0,178.1585,178.7022,177.3819,177.5804,17682.0
2020-03-20 13:30:00,206.03,206.39,205.09,205.7,16886.0,177.7875,178.0981,176.9763,177.5027,16886.0
2020-03-20 13:35:00,205.49,206.8,205.13,206.8,13651.0,177.3215,178.4519,177.0109,178.4519,13651.0
2020-03-20 13:40:00,207.03,207.04,205.33,205.98,10999.0,178.6504,178.659,177.1834,177.7443,10999.0
2020-03-20 13:45:00,206.25,206.68,205.26,205.26,7744.0,177.9773,178.3484,177.123,177.123,7744.0
2020-03-20 13:50:00,205.3,205.83,204.52,205.83,22334.0,177.1575,177.6149,176.4845,177.6149,22334.0
2020-03-20 13:55:00,205.95,206.09,204.05,204.7,17175.0,177.7184,177.8393,176.0789,176.6398,17175.0
2020-03-20 14:00:00,204.51,205.91,204.0,205.91,21418.0,176.4758,177.6839,176.0358,177.6839,21418.0
2020-03-20 14:05:00,205.57,206.63,205.52,206.52,9793.0,177.3905,178.3052,177.3474,178.2103,9793.0
2020-03-20 14:10:00,206.41,206.41,204.7,205.04,14025.0,178.1154,178.1154,176.6398,176.9332,14025.0
2020-03-20 14:15:00,204.94,206.42,204.77,206.07,15044.0,176.8469,178.124,176.7002,177.822,15044.0
2020-03-20 14:20:00,206.06,206.55,205.8,206.15,18398.0,177.8134,178.2362,177.589,177.891,18398.0
2020-03-20 14:25:00,205.79,206.08,204.75,205.71,15169.0,177.5804,177.8306,176.6829,177.5113,15169.0
2020-03-20 14:30:00,206.04,206.93,204.32,204.66,21387.0,177.7961,178.5641,176.3119,176.6053,21387.0
2020-03-20 14:35:00,204.62,205.22,204.13,204.27,6830.0,176.5708,177.0885,176.1479,176.2687,6830.0
2020-03-20 14:40:00,204.26,204.26,203.27,203.54,15423.0,176.2601,176.2601,175.4058,175.6388,15423.0
2020-03-20 14:45:00,203.55,203.57,202.88,203.15,15258.0,175.6474,175.6647,175.0693,175.3023,15258.0
2020-03-20 14:50:00,203.26,204.01,202.01,202.01,19223.0,175.3972,176.0444,174.3185,174.3185,19223.0
2020-03-20 14:55:00,202.49,203.36,202.01,203.23,17363.0,174.7327,175.4835,174.3185,175.3713,17363.0
2020-03-20 15:00:00,203.31,204.87,202.55,203.43,21024.0,175.4403,176.7865,174.7845,175.5439,21024.0
2020-03-20 15:05:00,203.43,204.35,202.25,202.64,20026.0,175.5439,176.3378,174.5256,174.8622,20026.0
2020-03-20 15:10:00,202.72,202.83,201.37,201.37,26407.0,174.9312,175.0261,173.7663,173.7663,26407.0
2020-03-20 15:15:00,201.95,202.08,199.03,199.12,32954.0,174.2668,174.3789,171.747,171.8247,32954.0
2020-03-20 15:20:00,199.01,200.44,199.01,199.62,30622.0,171.7298,172.9638,171.7298,172.2562,30622.0
2020-03-20 15:25:00,199.59,203.31,199.42,202.32,24902.0,172.2303,175.4403,172.0836,174.586,24902.0
2020-03-20 15:30:00,201.7,204.36,201.65,203.73,39170.0,174.051,176.3464,174.0079,175.8028,39170.0
2020-03-20 15:35:00,203.5,203.6,199.82,200.56,33741.0,175.6043,175.6906,172.4287,173.0673,33741.0
2020-03-20 15:40:00,200.58,201.75,199.39,199.72,31948.0,173.0846,174.0942,172.0577,172.3425,31948.0
2020-03-20 15:45:00,199.56,200.23,196.13,197.09,62922.0,172.2044,172.7825,169.2446,170.073,62922.0
2020-03-20 15:50:00,196.65,196.88,193.0,194.5,66182.0,169.6933,169.8918,166.5436,167.838,66182.0
2020-03-20 15:55:00,194.49,196.38,192.37,195.38,170546.0,167.8294,169.4603,166.0,168.5974,170546.0
2020-03-23 09:30:00,196.0,196.27,185.67,189.31,143489.0,169.1324,169.3654,160.2184,163.3595,143489.0
2020-03-23 09:35:00,189.84,193.59,183.69,183.82,73810.0,163.8168,167.0528,158.5098,158.622,73810.0
2020-03-23 09:40:00,185.17,188.93,184.06,188.56,34697.0,159.787,163.0315,158.8291,162.7123,34697.0
2020-03-23 09:45:00,188.75,191.0,187.84,188.0,39702.0,162.8762,164.8178,162.091,162.229,39702.0
2020-03-23 09:50:00,188.5,188.95,185.68,187.32,21612.0,162.6605,163.0488,160.2271,161.6422,21612.0
2020-03-23 09:55:00,186.59,190.5,186.48,189.41,44781.0,161.0123,164.3863,160.9174,163.4457,44781.0
2020-03-23 10:00:00,189.94,190.89,188.76,189.24,26223.0,163.9031,164.7229,162.8848,163.299,26223.0
2020-03-23 10:05:00,188.67,190.5,188.37,190.5,30092.0,162.8072,164.3863,162.5483,164.3863,30092.0
2020-03-23 10:10:00,190.47,192.49,190.41,190.87,32124.0,164.3604,166.1035,164.3087,164.7056,32124.0
2020-03-23 10:15:00,190.6,190.91,187.41,187.45,18854.0,164.4726,164.7401,161.7199,161.7544,18854.0
2020-03-23 10:20:00,187.33,188.91,187.3,188.62,13832.0,161.6509,163.0143,161.625,162.764,13832.0
2020-03-23 10:25:00,188.9,190.22,187.55,189.77,19447.0,163.0057,164.1447,161.8407,163.7564,19447.0
2020-03-23 10:30:00,189.27,190.58,188.01,188.45,24338.0,163.3249,164.4554,162.2377,162.6173,24338.0
2020-03-23 10:35:00,188.78,189.97,186.67,186.67,22714.0,162.9021,163.929,161.0813,161.0813,22714.0
2020-03-23 10:40:00,187.38,188.61,187.09,188.59,23258.0,161.694,162.7554,161.4438,162.7381,23258.0
2020-03-23 10:45:00,188.41,189.48,186.88,188.92,21927.0,162.5828,163.5061,161.2626,163.0229,21927.0
2020-03-23 10:50:00,189.12,189.72,188.13,188.51,14749.0,163.1955,163.7132,162.3412,162.6691,14749.0
2020-03-23 10:55:00,188.73,188.86,186.55,186.74,20473.0,162.859,162.9711,160.9778,161.1417,20473.0
2020-03-23 11:00:00,186.08,187.46,186.08,186.73,15326.0,160.5722,161.763,160.5722,161.1331,15326.0
2020-03-23 11:05:00,186.51,187.15,185.6,186.32,12463.0,160.9433,161.4955,160.158,160.7793,12463.0
2020-03-23 11:10:00,186.66,187.13,185.0,185.32,14749.0,161.0727,161.4783,159.6403,159.9164,14749.0
2020-03-23 11:15:00,185.81,186.26,185.0,185.0,16996.0,160.3392,160.7275,159.6403,159.6403,16996.0
2020-03-23 11:20:00,185.01,185.9,185.01,185.58,36053.0,159.6489,160.4169,159.6489,160.1408,36053.0
2020-03-23 11:25:00,185.51,186.01,184.0,184.27,15920.0,160.0804,160.5118,158.7773,159.0103,15920.0
2020-03-23 11:30:00,184.41,184.75,183.6,183.67,13914.0,159.1311,159.4245,158.4322,158.4926,13914.0
2020-03-23 11:35:00,183.51,183.52,181.28,181.4,36205.0,158.3545,158.3631,156.4302,156.5338,36205.0
2020-03-23 11:40:00,181.45,181.7,180.37,181.0,18586.0,156.5769,156.7926,155.6449,156.1886,18586.0
2020-03-23 11:45:00,181.0,181.19,179.15,179.74,31478.0,156.1886,156.3525,154.5922,155.1013,31478.0
2020-03-23 11:50:00,179.73,182.25,179.47,181.4,17902.0,155.0927,157.2672,154.8683,156.5338,17902.0
2020-03-23 11:55:00,181.3,185.39,181.02,183.42,64569.0,156.4475,159.9768,156.2058,158.2769,64569.0
2020-03-23 12:00:00,183.44,185.11,183.44,183.52,18344.0,158.2941,159.7352,158.2941,158.3631,18344.0
2020-03-23 12:05:00,183.83,184.2,182.41,182.85,17490.0,158.6306,158.9499,157.4053,157.785,17490.0
2020-03-23 12:10:00,182.88,184.2,182.34,184.2,9431.0,157.8109,158.9499,157.3449,158.9499,9431.0
2020-03-23 12:15:00,183.69,186.65,183.33,185.87,31227.0,158.5098,161.0641,158.1992,160.391,31227.0
2020-03-23 12:20:00,186.01,186.03,184.18,184.55,25383.0,160.5118,160.5291,158.9327,159.252,25383.0
2020-03-23 12:25:00,184.5,184.75,183.37,184.07,11236.0,159.2088,159.4245,158.2337,158.8377,11236.0
2020-03-23 12:30:00,183.78,183.78,182.27,182.93,16823.0,158.5875,158.5875,157.2845,157.854,16823.0
2020-03-23 12:35:00,182.93,184.86,182.54,184.82,18271.0,157.854,159.5195,157.5175,159.4849,18271.0
2020-03-23 12:40:00,184.49,187.51,184.22,186.14,42847.0,159.2002,161.8062,158.9672,160.624,42847.0
2020-03-23 12:45:00,186.41,187.49,185.35,187.12,13439.0,160.857,161.7889,159.9423,161.4697,13439.0
2020-03-23 12:50:00,187.05,188.04,186.02,186.72,17091.0,161.4093,162.2635,160.5204,161.1245,17091.0
2020-03-23 12:55:00,186.41,188.75,186.41,188.62,16547.0,160.857,162.8762,160.857,162.764,16547.0
2020-03-23 13:00:00,188.46,189.45,186.15,186.15,17939.0,162.626,163.4803,160.6326,160.6326,17939.0
2020-03-23 13:05:00,186.29,187.48,186.29,186.83,12264.0,160.7534,161.7803,160.7534,161.2194,12264.0
2020-03-23 13:10:00,187.29,188.73,186.86,188.0,12429.0,161.6164,162.859,161.2453,162.229,12429.0
2020-03-23 13:15:00,187.74,187.75,185.5,185.68,16333.0,162.0047,162.0133,160.0717,160.2271,16333.0
2020-03-23 13:20:00,186.1,186.44,184.0,184.5,15926.0,160.5895,160.8829,158.7773,159.2088,15926.0
2020-03-23 13:25:00,184.35,185.26,184.02,184.12,25868.0,159.0794,159.8646,158.7946,158.8809,25868.0
2020-03-23 13:30:00,184.12,184.48,183.1,183.22,34108.0,158.8809,159.1915,158.0007,158.1043,34108.0
2020-03-23 13:35:00,183.58,183.58,181.37,181.43,10116.0,158.4149,158.4149,156.5079,156.5596,10116.0
2020-03-23 13:40:00,181.92,183.13,181.39,182.48,9850.0,156.9825,158.0266,156.5251,157.4657,9850.0
2020-03-23 13:45:00,182.7,184.0,182.6,184.0,35669.0,157.6555,158.7773,157.5693,158.7773,35669.0
2020-03-23 13:50:00,184.0,184.54,181.93,181.93,18023.0,158.7773,159.2433,156.9911,156.9911,18023.0
2020-03-23 13:55:00,182.21,182.21,180.12,180.34,21432.0,157.2327,157.2327,155.4292,155.6191,21432.0
2020-03-23 14:00:00,180.47,180.54,178.28,179.88,16122.0,155.7312,155.7916,153.8414,155.2221,16122.0
2020-03-23 14:05:00,179.48,180.99,178.36,178.52,26968.0,154.8769,156.18,153.9105,154.0485,26968.0
2020-03-23 14:10:00,178.52,179.46,178.08,178.67,14201.0,154.0485,154.8597,153.6689,154.178,14201.0
2020-03-23 14:15:00,179.19,179.75,178.54,178.55,23355.0,154.6267,155.1099,154.0658,154.0744,23355.0
2020-03-23 14:20:00,178.35,178.79,177.17,178.53,31572.0,153.9018,154.2815,152.8836,154.0572,31572.0
2020-03-23 14:25:00,178.34,181.38,178.01,181.11,25960.0,153.8932,156.5165,153.6085,156.2835,25960.0
2020-03-23 14:30:00,181.03,181.27,179.75,180.49,18127.0,156.2145,156.4216,155.1099,155.7485,18127.0
2020-03-23 14:35:00,180.46,180.85,179.29,180.22,59321.0,155.7226,156.0591,154.713,155.5155,59321.0
2020-03-23 14:40:00,180.72,181.91,179.87,180.41,22595.0,155.947,156.9738,155.2135,155.6795,22595.0
2020-03-23 14:45:00,180.41,181.07,179.85,180.27,14646.0,155.6795,156.249,155.1962,155.5587,14646.0
2020-03-23 14:50:00,181.02,181.02,178.52,178.72,23286.0,156.2058,156.2058,154.0485,154.2211,23286.0
2020-03-23 14:55:00,178.93,179.94,178.22,178.72,11541.0,154.4023,155.2739,153.7897,154.2211,11541.0
2020-03-23 15:00:00,178.63,180.57,177.55,180.57,28366.0,154.1435,155.8175,153.2115,155.8175,28366.0
2020-03-23 15:05:00,180.68,181.26,178.92,178.92,16187.0,155.9124,156.4129,154.3937,154.3937,16187.0
2020-03-23 15:10:00,179.12,179.17,177.73,178.39,19593.0,154.5663,154.6094,153.3668,153.9364,19593.0
2020-03-23 15:15:00,178.53,179.06,177.25,177.53,20064.0,154.0572,154.5145,152.9526,153.1943,20064.0
2020-03-23 15:20:00,177.44,177.54,175.05,175.43,35442.0,153.1166,153.2029,151.0542,151.3821,35442.0
2020-03-23 15:25:00,175.33,175.91,174.32,174.71,34272.0,151.2958,151.7963,150.4243,150.7608,34272.0
2020-03-23 15:30:00,174.71,175.86,174.71,175.3,35559.0,150.7608,151.7532,150.7608,151.2699,35559.0
2020-03-23 15:35:00,175.28,177.04,175.17,176.83,37615.0,151.2527,152.7714,151.1578,152.5902,37615.0
2020-03-23 15:40:00,176.75,178.32,176.36,178.01,66208.0,152.5212,153.876,152.1846,153.6085,66208.0
2020-03-23 15:45:00,177.69,179.32,177.19,177.62,43140.0,153.3323,154.7389,152.9009,153.2719,43140.0
2020-03-23 15:50:00,177.62,180.45,177.21,180.2,82524.0,153.2719,155.714,152.9181,155.4982,82524.0
2020-03-23 15:55:00,180.25,181.74,178.61,179.08,208853.0,155.5414,156.8271,154.1262,154.5318,208853.0
2020-03-24 09:30:00,187.79,191.91,186.0,191.87,76048.0,162.0478,165.603,160.5032,165.5685,76048.0
2020-03-24 09:35:00,191.43,193.85,189.24,192.78,39656.0,165.1888,167.2771,163.299,166.3538,39656.0
2020-03-24 09:40:00,193.45,193.45,188.78,189.62,59184.0,166.9319,166.9319,162.9021,163.627,59184.0
2020-03-24 09:45:00,189.63,190.98,188.04,188.54,28102.0,163.6356,164.8005,162.2635,162.695,28102.0
2020-03-24 09:50:00,188.52,188.52,187.0,187.2,32955.0,162.6777,162.6777,161.3661,161.5387,32955.0
2020-03-24 09:55:00,187.13,188.76,186.44,188.58,33409.0,161.4783,162.8848,160.8829,162.7295,33409.0
2020-03-24 10:00:00,188.76,190.83,188.61,189.99,34549.0,162.8848,164.6711,162.7554,163.9462,34549.0
2020-03-24 10:05:00,189.98,191.63,189.96,190.48,19772.0,163.9376,165.3614,163.9204,164.3691,19772.0
2020-03-24 10:10:00,190.01,190.63,188.51,188.65,18723.0,163.9635,164.4985,162.6691,162.7899,18723.0
2020-03-24 10:15:00,188.64,189.43,188.08,188.27,10087.0,162.7813,163.463,162.2981,162.462,10087.0
2020-03-24 10:20:00,188.31,188.73,188.23,188.63,17607.0,162.4965,162.859,162.4275,162.7727,17607.0
2020-03-24 10:25:00,188.38,188.62,188.01,188.17,20244.0,162.5569,162.764,162.2377,162.3757,20244.0
2020-03-24 10:30:00,188.05,188.31,186.34,186.34,35457.0,162.2722,162.4965,160.7966,160.7966,35457.0
2020-03-24 10:35:00,186.36,188.75,186.17,188.28,12301.0,160.8138,162.8762,160.6499,162.4706,12301.0
2020-03-24 10:40:00,187.81,189.49,187.4,188.51,28467.0,162.0651,163.5148,161.7113,162.6691,28467.0
2020-03-24 10:45:00,188.62,188.72,186.6,186.77,14177.0,162.764,162.8503,161.0209,161.1676,14177.0
2020-03-24 10:50:00,186.8,186.94,185.71,186.05,20307.0,161.1935,161.3143,160.2529,160.5463,20307.0
2020-03-24 10:55:00,186.02,186.55,185.0,185.83,29791.0,160.5204,160.9778,159.6403,160.3565,29791.0
2020-03-24 11:00:00,185.98,186.54,185.0,185.01,20452.0,160.4859,160.9692,159.6403,159.6489,20452.0
2020-03-24 11:05:00,185.26,186.32,184.09,186.32,19258.0,159.8646,160.7793,158.855,160.7793,19258.0
2020-03-24 11:10:00,185.95,186.96,185.67,185.81,16837.0,160.46,161.3316,160.2184,160.3392,16837.0
2020-03-24 11:15:00,186.08,186.08,184.53,184.74,15989.0,160.5722,160.5722,159.2347,159.4159,15989.0
2020-03-24 11:20:00,184.85,185.44,184.51,184.52,17507.0,159.5108,160.02,159.2174,159.2261,17507.0
2020-03-24 11:25:00,184.75,185.01,184.32,184.32,17634.0,159.4245,159.6489,159.0535,159.0535,17634.0
2020-03-24 11:30:00,184.21,184.23,181.11,181.57,23865.0,158.9586,158.9758,156.2835,156.6804,23865.0
2020-03-24 11:35:00,181.52,182.5,181.3,181.35,25318.0,156.6373,157.483,156.4475,156.4906,25318.0
2020-03-24 11:40:00,181.36,182.27,180.51,181.07,35738.0,156.4992,157.2845,155.7658,156.249,35738.0
2020-03-24 11:45:00,181.3,182.16,181.04,181.88,23088.0,156.4475,157.1896,156.2231,156.948,23088.0
2020-03-24 11:50:00,182.1,183.67,182.1,183.56,22030.0,157.1378,158.4926,157.1378,158.3977,22030.0
2020-03-24 11:55:00,183.56,184.69,183.16,184.6,26449.0,158.3977,159.3728,158.0525,159.2951,26449.0
2020-03-24 12:00:00,184.96,185.35,183.92,185.04,13016.0,159.6057,159.9423,158.7083,159.6748,13016.0
2020-03-24 12:05:00,185.36,186.13,185.31,185.91,26242.0,159.9509,160.6154,159.9078,160.4255,26242.0
2020-03-24 12:10:00,185.8,186.22,184.88,184.98,49426.0,160.3306,160.693,159.5367,159.623,49426.0
2020-03-24 12:15:00,184.85,186.99,184.46,186.84,15879.0,159.5108,161.3575,159.1743,161.228,15879.0
2020-03-24 12:20:00,186.75,187.15,186.09,186.09,16432.0,161.1504,161.4955,160.5808,160.5808,16432.0
2020-03-24 12:25:00,186.37,186.85,185.96,186.46,19242.0,160.8225,161.2367,160.4687,160.9001,19242.0
2020-03-24 12:30:00,186.85,186.91,185.99,185.99,13913.0,161.2367,161.2884,160.4946,160.4946,13913.0
2020-03-24 12:35:00,186.3,189.49,186.1,189.49,25685.0,160.7621,163.5148,160.5895,163.5148,25685.0
2020-03-24 12:40:00,189.06,189.36,188.1,189.2,25392.0,163.1437,163.4026,162.3153,163.2645,25392.0
2020-03-24 12:45:00,189.16,189.9,188.64,189.5,24820.0,163.23,163.8686,162.7813,163.5234,24820.0
2020-03-24 12:50:00,189.46,190.0,189.28,189.58,99556.0,163.4889,163.9549,163.3336,163.5924,99556.0
2020-03-24 12:55:00,189.63,189.91,188.74,188.81,35671.0,163.6356,163.8772,162.8676,162.928,35671.0
2020-03-24 13:00:00,188.81,189.23,188.04,188.04,38522.0,162.928,163.2904,162.2635,162.2635,38522.0
2020-03-24 13:05:00,187.94,188.2,186.75,186.76,14188.0,162.1773,162.4016,161.1504,161.159,14188.0
2020-03-24 13:10:00,186.43,187.26,186.22,187.05,12502.0,160.8742,161.5905,160.693,161.4093,12502.0
2020-03-24 13:15:00,186.81,186.86,185.69,186.26,17327.0,161.2022,161.2453,160.2357,160.7275,17327.0
2020-03-24 13:20:00,186.3,186.4,184.82,185.67,24496.0,160.7621,160.8484,159.4849,160.2184,24496.0
2020-03-24 13:25:00,185.76,185.78,184.94,184.94,25761.0,160.2961,160.3133,159.5885,159.5885,25761.0
2020-03-24 13:30:00,184.69,185.35,184.61,184.9,12672.0,159.3728,159.9423,159.3037,159.554,12672.0
2020-03-24 13:35:00,184.82,185.0,184.13,184.13,16654.0,159.4849,159.6403,158.8895,158.8895,16654.0
2020-03-24 13:40:00,184.18,184.29,183.26,183.67,26643.0,158.9327,159.0276,158.1388,158.4926,26643.0
2020-03-24 13:45:00,183.71,183.9,182.29,182.32,14406.0,158.5271,158.6911,157.3018,157.3276,14406.0
2020-03-24 13:50:00,182.63,182.64,181.04,181.67,20512.0,157.5951,157.6038,156.2231,156.7667,20512.0
2020-03-24 13:55:00,181.47,181.94,181.0,181.81,35238.0,156.5942,156.9997,156.1886,156.8875,35238.0
2020-03-24 14:00:00,181.63,181.66,180.08,180.3,27719.0,156.7322,156.7581,155.3947,155.5845,27719.0
2020-03-24 14:05:00,180.06,180.61,179.25,179.25,14805.0,155.3774,155.852,154.6785,154.6785,14805.0
2020-03-24 14:10:00,179.6,180.58,179.47,180.33,21696.0,154.9805,155.8262,154.8683,155.6104,21696.0
2020-03-24 14:15:00,180.25,181.42,180.2,180.38,16831.0,155.5414,156.551,155.4982,155.6536,16831.0
2020-03-24 14:20:00,180.48,181.18,180.06,180.91,15154.0,155.7399,156.3439,155.3774,156.1109,15154.0
2020-03-24 14:25:00,180.98,181.39,180.39,180.84,27330.0,156.1713,156.5251,155.6622,156.0505,27330.0
2020-03-24 14:30:00,180.84,181.43,179.61,180.93,34342.0,156.0505,156.5596,154.9891,156.1282,34342.0
2020-03-24 14:35:00,180.77,181.98,180.3,181.09,19412.0,155.9901,157.0342,155.5845,156.2662,19412.0
2020-03-24 14:40:00,181.58,182.45,180.62,182.23,20270.0,156.6891,157.4398,155.8607,157.25,20270.0
2020-03-24 14:45:00,182.11,182.63,180.6,181.42,29594.0,157.1464,157.5951,155.8434,156.551,29594.0
2020-03-24 14:50:00,181.42,183.42,181.28,182.8,19432.0,156.551,158.2769,156.4302,157.7418,19432.0
2020-03-24 14:55:00,182.2,184.22,182.05,184.22,17651.0,157.2241,158.9672,157.0947,158.9672,17651.0
2020-03-24 15:00:00,184.01,185.94,184.01,185.14,37303.0,158.786,160.4514,158.786,159.7611,37303.0
2020-03-24 15:05:00,185.32,186.14,185.09,186.14,28385.0,159.9164,160.624,159.7179,160.624,28385.0
2020-03-24 15:10:00,186.01,187.1,185.84,185.84,20772.0,160.5118,161.4524,160.3651,160.3651,20772.0
2020-03-24 15:15:00,186.18,186.58,185.1,185.47,45303.0,160.6585,161.0037,159.7266,160.0458,45303.0
2020-03-24 15:20:00,185.25,185.62,184.37,185.07,31117.0,159.856,160.1753,159.0966,159.7007,31117.0
2020-03-24 15:25:00,185.17,186.24,184.85,186.24,21687.0,159.787,160.7103,159.5108,160.7103,21687.0
2020-03-24 15:30:00,186.39,187.32,186.04,186.55,36049.0,160.8397,161.6422,160.5377,160.9778,36049.0
2020-03-24 15:35:00,186.55,187.3,185.96,187.3,34334.0,160.9778,161.625,160.4687,161.625,34334.0
2020-03-24 15:40:00,187.25,188.96,186.96,188.08,62112.0,161.5818,163.0574,161.3316,162.2981,62112.0
2020-03-24 15:45:00,188.07,188.72,186.66,187.18,38856.0,162.2894,162.8503,161.0727,161.5214,38856.0
2020-03-24 15:50:00,187.37,189.34,187.36,189.22,81838.0,161.6854,163.3853,161.6768,163.2818,81838.0
2020-03-24 15:55:00,189.0,191.34,188.43,189.93,207873.0,163.0919,165.1112,162.6001,163.8945,207873.0
2020-03-25 09:30:00,188.9,191.98,186.02,191.35,82542.0,163.0057,165.6634,160.5204,165.1198,82542.0
2020-03-25 09:35:00,191.67,194.57,189.42,191.2,44956.0,165.3959,167.8984,163.4544,164.9904,44956.0
2020-03-25 09:40:00,191.63,193.76,191.33,192.58,50262.0,165.3614,167.1994,165.1026,166.1812,50262.0
2020-03-25 09:45:00,192.67,194.26,191.57,193.39,22845.0,166.2589,167.6309,165.3097,166.8802,22845.0
2020-03-25 09:50:00,193.41,194.0,191.37,192.3,29050.0,166.8974,167.4065,165.1371,165.9396,29050.0
2020-03-25 09:55:00,191.52,192.96,190.45,191.1,18906.0,165.2665,166.5091,164.3432,164.9041,18906.0
2020-03-25 10:00:00,190.86,192.58,190.79,191.5,32085.0,164.697,166.1812,164.6366,165.2492,32085.0
2020-03-25 10:05:00,191.55,193.74,191.3,192.28,34695.0,165.2924,167.1822,165.0767,165.9223,34695.0
2020-03-25 10:10:00,192.27,192.75,191.1,191.53,16835.0,165.9137,166.3279,164.9041,165.2751,16835.0
2020-03-25 10:15:00,191.59,193.92,191.48,192.83,26644.0,165.3269,167.3375,165.232,166.3969,26644.0
2020-03-25 10:20:00,193.82,193.91,192.63,193.38,9373.0,167.2512,167.3289,166.2243,166.8715,9373.0
2020-03-25 10:25:00,193.17,195.0,192.52,194.9,25036.0,166.6903,168.2695,166.1294,168.1832,25036.0
2020-03-25 10:30:00,194.97,197.0,194.94,196.73,26882.0,168.2436,169.9953,168.2177,169.7623,26882.0
2020-03-25 10:35:00,196.58,196.98,195.3,195.84,12456.0,169.6329,169.9781,168.5283,168.9943,12456.0
2020-03-25 10:40:00,195.46,197.97,195.45,197.09,20630.0,168.6664,170.8323,168.6578,170.073,20630.0
2020-03-25 10:45:00,196.51,197.03,194.84,195.79,15047.0,169.5725,170.0212,168.1314,168.9512,15047.0
2020-03-25 10:50:00,195.8,196.92,195.03,195.03,13713.0,168.9598,169.9263,168.2954,168.2954,13713.0
2020-03-25 10:55:00,195.4,197.33,195.39,195.83,21703.0,168.6146,170.2801,168.606,168.9857,21703.0
2020-03-25 11:00:00,196.96,197.91,196.29,197.34,13471.0,169.9608,170.7806,169.3826,170.2887,13471.0
2020-03-25 11:05:00,197.27,198.8,197.01,198.7,14933.0,170.2283,171.5486,170.0039,171.4623,14933.0
2020-03-25 11:10:00,198.38,199.0,197.5,197.55,19320.0,171.1861,171.7212,170.4268,170.4699,19320.0
2020-03-25 11:15:00,197.37,198.97,196.86,198.19,9032.0,170.3146,171.6953,169.8745,171.0222,9032.0
2020-03-25 11:20:00,197.94,198.96,196.69,197.68,16938.0,170.8065,171.6866,169.7278,170.5821,16938.0
2020-03-25 11:25:00,197.92,199.97,197.53,198.96,13168.0,170.7892,172.5582,170.4527,171.6866,13168.0
2020-03-25 11:30:00,198.96,199.94,198.32,199.49,11687.0,171.6866,172.5323,171.1344,172.144,11687.0
2020-03-25 11:35:00,199.43,199.86,198.22,198.63,20075.0,172.0922,172.4633,171.0481,171.4019,20075.0
2020-03-25 11:40:00,198.63,199.75,198.26,199.26,22004.0,171.4019,172.3683,171.0826,171.9455,22004.0
2020-03-25 11:45:00,198.81,201.09,198.07,200.87,22050.0,171.5572,173.5247,170.9186,173.3348,22050.0
2020-03-25 11:50:00,200.97,201.99,199.88,201.04,20162.0,173.4211,174.3013,172.4805,173.4815,20162.0
2020-03-25 11:55:00,200.94,202.99,200.16,202.03,25476.0,173.3952,175.1642,172.7221,174.3358,25476.0
2020-03-25 12:00:00,202.48,202.97,201.63,202.55,29024.0,174.7241,175.1469,173.9906,174.7845,29024.0
2020-03-25 12:05:00,202.58,203.42,201.27,202.16,28632.0,174.8104,175.5353,173.68,174.448,28632.0
2020-03-25 12:10:00,202.03,202.95,201.75,202.42,18559.0,174.3358,175.1297,174.0942,174.6723,18559.0
2020-03-25 12:15:00,202.95,203.5,202.14,202.36,6585.0,175.1297,175.6043,174.4307,174.6206,6585.0
2020-03-25 12:20:00,202.57,203.84,202.34,203.5,13636.0,174.8018,175.8977,174.6033,175.6043,13636.0
2020-03-25 12:25:00,204.0,204.75,203.39,204.75,21842.0,176.0358,176.6829,175.5094,176.6829,21842.0
2020-03-25 12:30:00,204.74,206.79,203.7,206.35,26681.0,176.6743,178.4433,175.7769,178.0636,26681.0
2020-03-25 12:35:00,206.15,206.15,203.15,205.75,43345.0,177.891,177.891,175.3023,177.5459,43345.0
2020-03-25 12:40:00,205.75,205.8,204.6,205.12,17862.0,177.5459,177.589,176.5535,177.0022,17862.0
2020-03-25 12:45:00,205.12,205.3,202.97,203.45,25397.0,177.0022,177.1575,175.1469,175.5611,25397.0
2020-03-25 12:50:00,203.47,204.67,203.29,203.82,11888.0,175.5784,176.6139,175.4231,175.8804,11888.0
2020-03-25 12:55:00,203.44,204.86,203.38,204.4,11424.0,175.5525,176.7779,175.5007,176.3809,11424.0
2020-03-25 13:00:00,204.69,206.18,204.5,205.7,16429.0,176.6312,177.9169,176.4672,177.5027,16429.0
2020-03-25 13:05:00,205.38,206.5,205.19,206.22,16317.0,177.2266,178.1931,177.0626,177.9514,16317.0
2020-03-25 13:10:00,206.13,206.82,205.17,205.7,19379.0,177.8738,178.4692,177.0454,177.5027,19379.0
2020-03-25 13:15:00,206.02,206.99,205.7,206.89,14305.0,177.7789,178.6159,177.5027,178.5296,14305.0
2020-03-25 13:20:00,206.62,207.22,205.0,206.0,15756.0,178.2966,178.8144,176.8987,177.7616,15756.0
2020-03-25 13:25:00,205.88,206.55,205.05,206.55,18159.0,177.658,178.2362,176.9418,178.2362,18159.0
2020-03-25 13:30:00,206.09,206.52,205.22,206.31,6735.0,177.8393,178.2103,177.0885,178.0291,6735.0
2020-03-25 13:35:00,206.16,207.26,205.75,206.5,12396.0,177.8997,178.8489,177.5459,178.1931,12396.0
2020-03-25 13:40:00,206.51,207.79,206.39,207.48,12235.0,178.2017,179.3062,178.0981,179.0387,12235.0
2020-03-25 13:45:00,207.24,208.54,207.24,208.5,14518.0,178.8316,179.9534,178.8316,179.9189,14518.0
2020-03-25 13:50:00,208.07,208.46,206.64,207.48,18432.0,179.5478,179.8844,178.3139,179.0387,18432.0
2020-03-25 13:55:00,207.28,207.97,206.25,206.75,13739.0,178.8661,179.4615,177.9773,178.4088,13739.0
2020-03-25 14:00:00,206.77,207.52,204.86,204.87,13180.0,178.426,179.0732,176.7779,176.7865,13180.0
2020-03-25 14:05:00,204.83,204.83,203.35,203.85,15496.0,176.752,176.752,175.4749,175.9063,15496.0
2020-03-25 14:10:00,203.59,205.97,203.32,205.36,20366.0,175.682,177.7357,175.449,177.2093,20366.0
2020-03-25 14:15:00,205.68,206.03,204.93,205.72,11082.0,177.4855,177.7875,176.8383,177.52,11082.0
2020-03-25 14:20:00,205.75,207.02,205.58,205.89,30651.0,177.5459,178.6418,177.3992,177.6667,30651.0
2020-03-25 14:25:00,205.92,206.61,205.0,206.39,11026.0,177.6926,178.288,176.8987,178.0981,11026.0
2020-03-25 14:30:00,206.15,206.74,202.5,202.97,19634.0,177.891,178.4002,174.7414,175.1469,19634.0
2020-03-25 14:35:00,202.92,203.69,202.02,203.5,11604.0,175.1038,175.7682,174.3272,175.6043,11604.0
2020-03-25 14:40:00,202.87,203.56,201.75,203.32,20017.0,175.0607,175.6561,174.0942,175.449,20017.0
2020-03-25 14:45:00,203.3,205.6,203.12,205.24,26489.0,175.4317,177.4164,175.2764,177.1058,26489.0
2020-03-25 14:50:00,204.76,205.19,202.95,204.2,12554.0,176.6916,177.0626,175.1297,176.2083,12554.0
2020-03-25 14:55:00,204.45,206.37,203.99,205.95,11307.0,176.4241,178.0809,176.0271,177.7184,11307.0
2020-03-25 15:00:00,205.86,206.72,205.15,206.28,17580.0,177.6408,178.3829,177.0281,178.0032,17580.0
2020-03-25 15:05:00,206.64,206.71,205.25,205.94,17354.0,178.3139,178.3743,177.1144,177.7098,17354.0
2020-03-25 15:10:00,205.78,207.23,205.17,207.12,9644.0,177.5718,178.823,177.0454,178.7281,9644.0
2020-03-25 15:15:00,207.31,207.78,205.2,205.31,18501.0,178.892,179.2976,177.0713,177.1662,18501.0
2020-03-25 15:20:00,205.62,206.45,204.51,205.34,20043.0,177.4337,178.1499,176.4758,177.1921,20043.0
2020-03-25 15:25:00,205.43,206.35,204.11,204.75,18670.0,177.2697,178.0636,176.1307,176.6829,18670.0
2020-03-25 15:30:00,204.74,206.41,204.54,205.17,20480.0,176.6743,178.1154,176.5017,177.0454,20480.0
2020-03-25 15:35:00,205.11,206.63,205.06,205.4,21159.0,176.9936,178.3052,176.9504,177.2438,21159.0
2020-03-25 15:40:00,205.67,205.8,203.53,203.53,23077.0,177.4768,177.589,175.6302,175.6302,23077.0
2020-03-25 15:45:00,203.54,204.29,201.2,202.46,37657.0,175.6388,176.286,173.6196,174.7069,37657.0
2020-03-25 15:50:00,202.27,202.27,198.33,199.63,61311.0,174.5429,174.5429,171.143,172.2648,61311.0
2020-03-25 15:55:00,199.42,201.14,197.03,199.12,138562.0,172.0836,173.5678,170.0212,171.8247,138562.0
2020-03-26 09:30:00,198.15,203.0,198.0,201.83,72288.0,170.9877,175.1728,170.8582,174.1632,72288.0
2020-03-26 09:35:00,201.83,205.95,201.83,205.06,21398.0,174.1632,177.7184,174.1632,176.9504,21398.0
2020-03-26 09:40:00,205.0,206.9,204.63,206.14,22113.0,176.8987,178.5382,176.5794,177.8824,22113.0
2020-03-26 09:45:00,206.29,210.71,205.74,209.88,23070.0,178.0118,181.8259,177.5372,181.1097,23070.0
2020-03-26 09:50:00,209.72,211.52,207.36,210.99,23472.0,180.9717,182.5249,178.9352,182.0676,23472.0
2020-03-26 09:55:00,210.75,213.23,210.44,212.45,27303.0,181.8605,184.0005,181.593,183.3274,27303.0
2020-03-26 10:00:00,213.23,213.91,210.95,212.34,23268.0,184.0005,184.5873,182.033,183.2325,23268.0
2020-03-26 10:05:00,212.34,213.95,212.21,213.24,30360.0,183.2325,184.6218,183.1203,184.0091,30360.0
2020-03-26 10:10:00,213.13,213.61,211.68,213.21,20438.0,183.9142,184.3284,182.663,183.9832,20438.0
2020-03-26 10:15:00,212.89,214.59,212.53,214.01,16506.0,183.7071,185.1741,183.3965,184.6736,16506.0
2020-03-26 10:20:00,214.34,215.25,213.12,214.38,32550.0,184.9583,185.7436,183.9056,184.9929,32550.0
2020-03-26 10:25:00,214.85,216.65,214.07,216.42,36099.0,185.3984,186.9517,184.7254,186.7532,36099.0
2020-03-26 10:30:00,216.51,219.46,215.43,219.12,37161.0,186.8309,189.3765,185.8989,189.0831,37161.0
2020-03-26 10:35:00,219.12,219.36,215.97,216.13,23355.0,189.0831,189.2902,186.3649,186.503,23355.0
2020-03-26 10:40:00,215.27,217.0,213.92,215.2,21807.0,185.7609,187.2537,184.5959,185.7005,21807.0
2020-03-26 10:45:00,214.99,216.67,214.5,215.2,30898.0,185.5192,186.969,185.0964,185.7005,30898.0
2020-03-26 10:50:00,214.84,215.76,213.33,213.85,13014.0,185.3898,186.1837,184.0868,184.5355,13014.0
2020-03-26 10:55:00,213.85,216.12,213.56,214.47,10110.0,184.5355,186.4943,184.2853,185.0705,10110.0
2020-03-26 11:00:00,214.67,216.73,213.65,216.65,13717.0,185.2431,187.0207,184.3629,186.9517,13717.0
2020-03-26 11:05:00,216.29,216.99,214.0,215.51,13469.0,186.641,187.2451,184.665,185.968,13469.0
2020-03-26 11:10:00,215.79,217.6,215.52,217.28,34879.0,186.2096,187.7715,185.9766,187.4953,34879.0
2020-03-26 11:15:00,216.97,217.68,215.27,216.43,10641.0,187.2278,187.8405,185.7609,186.7619,10641.0
2020-03-26 11:20:00,216.99,217.0,215.68,215.87,7241.0,187.2451,187.2537,186.1147,186.2786,7241.0
2020-03-26 11:25:00,215.99,218.0,215.97,218.0,21731.0,186.3822,188.1166,186.3649,188.1166,21731.0
2020-03-26 11:30:00,217.85,219.36,217.22,217.47,30935.0,187.9872,189.2902,187.4436,187.6593,30935.0
2020-03-26 11:35:00,216.83,217.82,216.11,217.15,15054.0,187.107,187.9613,186.4857,187.3832,15054.0
2020-03-26 11:40:00,217.82,218.25,216.67,216.93,18852.0,187.9613,188.3324,186.969,187.1933,18852.0
2020-03-26 11:45:00,217.14,217.37,215.75,216.62,9878.0,187.3745,187.573,186.1751,186.9258,9878.0
2020-03-26 11:50:00,216.52,216.95,215.28,215.65,8253.0,186.8395,187.2106,185.7695,186.0888,8253.0
2020-03-26 11:55:00,215.41,215.65,214.21,215.23,6834.0,185.8817,186.0888,184.8462,185.7263,6834.0
2020-03-26 12:00:00,214.98,216.67,214.83,215.78,14155.0,185.5106,186.969,185.3812,186.201,14155.0
2020-03-26 12:05:00,215.78,216.93,215.25,216.93,13143.0,186.201,187.1933,185.7436,187.1933,13143.0
2020-03-26 12:10:00,216.21,216.92,215.0,215.83,14075.0,186.572,187.1847,185.5279,186.2441,14075.0
2020-03-26 12:15:00,215.79,215.79,214.24,214.24,6674.0,186.2096,186.2096,184.8721,184.8721,6674.0
2020-03-26 12:20:00,214.23,215.01,213.83,214.33,21543.0,184.8634,185.5365,184.5183,184.9497,21543.0
2020-03-26 12:25:00,214.9,215.39,213.55,214.78,30145.0,185.4416,185.8644,184.2766,185.338,30145.0
2020-03-26 12:30:00,215.29,216.95,214.79,216.24,11892.0,185.7781,187.2106,185.3467,186.5979,11892.0
2020-03-26 12:35:00,216.46,219.77,216.24,219.38,17850.0,186.7877,189.644,186.5979,189.3075,17850.0
2020-03-26 12:40:00,219.48,219.97,217.87,219.51,60804.0,189.3938,189.8166,188.0045,189.4196,60804.0
2020-03-26 12:45:00,219.71,221.24,219.31,219.41,79715.0,189.5922,190.9125,189.2471,189.3334,79715.0
2020-03-26 12:50:00,219.31,219.31,218.14,218.45,16395.0,189.2471,189.2471,188.2374,188.505,16395.0
2020-03-26 12:55:00,217.52,218.08,217.31,217.52,11467.0,187.7024,188.1857,187.5212,187.7024,11467.0
2020-03-26 13:00:00,217.41,217.42,216.39,216.79,10397.0,187.6075,187.6161,186.7273,187.0725,10397.0
2020-03-26 13:05:00,216.78,217.0,215.8,216.62,17003.0,187.0639,187.2537,186.2182,186.9258,17003.0
2020-03-26 13:10:00,216.46,217.04,215.88,216.87,15532.0,186.7877,187.2882,186.2872,187.1415,15532.0
2020-03-26 13:15:00,216.78,218.72,216.61,217.5,10376.0,187.0639,188.7379,186.9172,187.6852,10376.0
2020-03-26 13:20:00,217.49,217.5,215.4,215.62,20570.0,187.6765,187.6852,185.873,186.0629,20570.0
2020-03-26 13:25:00,215.9,217.0,215.69,216.75,8245.0,186.3045,187.2537,186.1233,187.038,8245.0
2020-03-26 13:30:00,217.02,218.31,216.6,217.92,13732.0,187.271,188.3841,186.9085,188.0476,13732.0
2020-03-26 13:35:00,218.11,218.13,216.55,217.14,13267.0,188.2116,188.2288,186.8654,187.3745,13267.0
2020-03-26 13:40:00,217.02,217.28,216.43,216.51,7397.0,187.271,187.4953,186.7619,186.8309,7397.0
2020-03-26 13:45:00,216.11,217.27,216.1,217.12,5783.0,186.4857,187.4867,186.4771,187.3573,5783.0
2020-03-26 13:50:00,217.09,218.33,216.7,217.54,11531.0,187.3314,188.4014,186.9948,187.7197,11531.0
2020-03-26 13:55:00,217.5,217.5,216.45,216.69,7376.0,187.6852,187.6852,186.7791,186.9862,7376.0
2020-03-26 14:00:00,216.85,218.48,216.31,218.09,13166.0,187.1243,188.5308,186.6583,188.1943,13166.0
2020-03-26 14:05:00,218.16,218.16,215.21,215.78,12568.0,188.2547,188.2547,185.7091,186.201,12568.0
2020-03-26 14:10:00,215.83,216.94,215.6,216.45,36231.0,186.2441,187.2019,186.0456,186.7791,36231.0
2020-03-26 14:15:00,216.58,218.75,216.43,218.75,19148.0,186.8913,188.7638,186.7619,188.7638,19148.0
2020-03-26 14:20:00,218.65,219.67,217.79,219.41,19105.0,188.6775,189.5577,187.9354,189.3334,19105.0
2020-03-26 14:25:00,219.8,219.87,218.95,219.19,13707.0,189.6699,189.7303,188.9364,189.1435,13707.0
2020-03-26 14:30:00,219.43,221.63,219.3,220.86,16653.0,189.3506,191.249,189.2384,190.5846,16653.0
2020-03-26 14:35:00,220.71,221.7,220.33,221.47,12303.0,190.4552,191.3094,190.1272,191.111,12303.0
2020-03-26 14:40:00,221.38,221.38,219.87,219.87,18418.0,191.0333,191.0333,189.7303,189.7303,18418.0
2020-03-26 14:45:00,220.05,221.24,219.58,220.69,22215.0,189.8856,190.9125,189.4801,190.4379,22215.0
2020-03-26 14:50:00,220.55,222.0,220.41,221.71,32551.0,190.3171,191.5683,190.1963,191.3181,32551.0
2020-03-26 14:55:00,221.57,222.99,221.33,222.17,22556.0,191.1973,192.4226,190.9902,191.715,22556.0
2020-03-26 15:00:00,222.32,222.66,221.39,221.9,19597.0,191.8445,192.1378,191.0419,191.482,19597.0
2020-03-26 15:05:00,221.75,223.23,221.45,222.93,29167.0,191.3526,192.6297,191.0937,192.3708,29167.0
2020-03-26 15:10:00,222.81,223.37,221.14,221.61,33713.0,192.2673,192.7505,190.8262,191.2318,33713.0
2020-03-26 15:15:00,221.44,222.18,221.03,221.99,31074.0,191.0851,191.7236,190.7313,191.5597,31074.0
2020-03-26 15:20:00,221.99,222.58,221.45,221.76,21382.0,191.5597,192.0688,191.0937,191.3612,21382.0
2020-03-26 15:25:00,221.95,223.79,221.73,223.79,27225.0,191.5252,193.1129,191.3353,193.1129,27225.0
2020-03-26 15:30:00,223.93,226.3,223.93,225.01,32168.0,193.2338,195.2789,193.2338,194.1657,32168.0
2020-03-26 15:35:00,224.72,225.06,221.18,221.68,44264.0,193.9155,194.2089,190.8607,191.2922,44264.0
2020-03-26 15:40:00,221.89,222.39,220.22,220.4,31564.0,191.4734,191.9049,190.0323,190.1876,31564.0
2020-03-26 15:45:00,220.0,220.11,217.85,218.5,51976.0,189.8425,189.9374,187.9872,188.5481,51976.0
2020-03-26 15:50:00,218.88,222.99,218.88,221.91,92615.0,188.876,192.4226,188.876,191.4907,92615.0
2020-03-26 15:55:00,221.7,222.69,218.53,221.41,228892.0,191.3094,192.1637,188.574,191.0592,228892.0
2020-03-27 09:30:00,216.19,218.0,215.0,216.43,57232.0,186.5548,188.1166,185.5279,186.7619,57232.0
2020-03-27 09:35:00,216.45,218.99,215.48,218.41,30546.0,186.7791,188.9709,185.9421,188.4704,30546.0
2020-03-27 09:40:00,218.97,218.97,217.69,218.43,26636.0,188.9537,188.9537,187.8491,188.4877,26636.0
2020-03-27 09:45:00,218.42,218.7,217.02,217.79,14536.0,188.4791,188.7207,187.271,187.9354,14536.0
2020-03-27 09:50:00,218.45,222.0,218.15,219.09,25258.0,188.505,191.5683,188.2461,189.0572,25258.0
2020-03-27 09:55:00,219.29,219.9,218.51,218.51,13071.0,189.2298,189.7562,188.5567,188.5567,13071.0
2020-03-27 10:00:00,219.02,219.51,218.51,218.93,11291.0,188.9968,189.4196,188.5567,188.9192,11291.0
2020-03-27 10:05:00,218.93,219.33,216.51,218.12,31545.0,188.9192,189.2643,186.8309,188.2202,31545.0
2020-03-27 10:10:00,218.11,219.24,217.95,218.8,32505.0,188.2116,189.1867,188.0735,188.807,32505.0
2020-03-27 10:15:00,218.62,218.62,215.03,216.45,29649.0,188.6516,188.6516,185.5538,186.7791,29649.0
2020-03-27 10:20:00,216.56,216.96,215.53,216.7,11452.0,186.874,187.2192,185.9852,186.9948,11452.0
2020-03-27 10:25:00,216.58,217.43,215.27,215.99,18409.0,186.8913,187.6248,185.7609,186.3822,18409.0
2020-03-27 10:30:00,215.67,216.5,214.12,214.78,16341.0,186.106,186.8223,184.7685,185.338,16341.0
2020-03-27 10:35:00,214.78,215.86,214.77,215.14,13970.0,185.338,186.27,185.3294,185.6487,13970.0
2020-03-27 10:40:00,215.21,216.1,214.88,215.63,9433.0,185.7091,186.4771,185.4243,186.0715,9433.0
2020-03-27 10:45:00,215.52,216.25,214.85,215.83,35678.0,185.9766,186.6065,185.3984,186.2441,35678.0
2020-03-27 10:50:00,215.78,216.0,215.08,215.82,21951.0,186.201,186.3908,185.5969,186.2355,21951.0
2020-03-27 10:55:00,215.97,216.01,214.98,215.45,27542.0,186.3649,186.3994,185.5106,185.9162,27542.0
2020-03-27 11:00:00,215.74,215.83,215.06,215.31,12619.0,186.1664,186.2441,185.5797,185.7954,12619.0
2020-03-27 11:05:00,215.34,216.44,214.86,216.15,31136.0,185.8213,186.7705,185.4071,186.5202,31136.0
2020-03-27 11:10:00,216.18,216.2,214.51,215.76,20199.0,186.5461,186.5634,185.105,186.1837,20199.0
2020-03-27 11:15:00,215.76,216.07,215.15,215.94,17267.0,186.1837,186.4512,185.6573,186.339,17267.0
2020-03-27 11:20:00,215.9,215.9,214.57,215.38,10020.0,186.3045,186.3045,185.1568,185.8558,10020.0
2020-03-27 11:25:00,215.67,215.93,213.88,214.55,17991.0,186.106,186.3304,184.5614,185.1396,17991.0
2020-03-27 11:30:00,214.72,215.12,214.01,214.75,16150.0,185.2863,185.6314,184.6736,185.3121,16150.0
2020-03-27 11:35:00,214.86,215.24,214.21,214.66,20536.0,185.4071,185.735,184.8462,185.2345,20536.0
2020-03-27 11:40:00,214.64,214.91,213.87,214.21,12171.0,185.2172,185.4502,184.5528,184.8462,12171.0
2020-03-27 11:45:00,214.2,214.41,213.0,213.58,17622.0,184.8375,185.0188,183.802,184.3025,17622.0
2020-03-27 11:50:00,213.95,214.37,213.77,214.27,13419.0,184.6218,184.9842,184.4665,184.8979,13419.0
2020-03-27 11:55:00,214.07,214.34,213.57,213.75,38535.0,184.7254,184.9583,184.2939,184.4492,38535.0
2020-03-27 12:00:00,213.58,214.25,213.03,213.72,15768.0,184.3025,184.8807,183.8279,184.4233,15768.0
2020-03-27 12:05:00,213.74,214.07,213.12,213.69,16115.0,184.4406,184.7254,183.9056,184.3975,16115.0
2020-03-27 12:10:00,213.81,214.0,212.61,213.05,17449.0,184.501,184.665,183.4655,183.8452,17449.0
2020-03-27 12:15:00,213.0,213.0,212.15,212.71,6405.0,183.802,183.802,183.0686,183.5518,6405.0
2020-03-27 12:20:00,212.67,212.89,212.16,212.61,8701.0,183.5173,183.7071,183.0772,183.4655,8701.0
2020-03-27 12:25:00,212.6,212.83,212.02,212.06,17529.0,183.4569,183.6553,182.9564,182.9909,17529.0
2020-03-27 12:30:00,212.01,213.25,211.73,212.64,18930.0,182.9477,184.0178,182.7061,183.4914,18930.0
2020-03-27 12:35:00,213.07,214.0,212.89,213.87,13809.0,183.8624,184.665,183.7071,184.5528,13809.0
2020-03-27 12:40:00,213.93,215.4,213.72,215.4,19518.0,184.6046,185.873,184.4233,185.873,19518.0
2020-03-27 12:45:00,215.48,215.74,214.31,214.48,12736.0,185.9421,186.1664,184.9325,185.0792,12736.0
2020-03-27 12:50:00,214.47,215.13,214.13,215.13,10652.0,185.0705,185.6401,184.7771,185.6401,10652.0
2020-03-27 12:55:00,215.21,215.37,214.79,215.08,12645.0,185.7091,185.8472,185.3467,185.5969,12645.0
2020-03-27 13:00:00,214.99,215.17,214.58,214.58,10413.0,185.5192,185.6746,185.1654,185.1654,10413.0
2020-03-27 13:05:00,214.59,214.81,214.0,214.22,13475.0,185.1741,185.3639,184.665,184.8548,13475.0
2020-03-27 13:10:00,214.17,214.73,214.1,214.61,13613.0,184.8117,185.2949,184.7512,185.1913,13613.0
2020-03-27 13:15:00,214.53,215.08,213.86,214.93,14842.0,185.1223,185.5969,184.5441,185.4675,14842.0
2020-03-27 13:20:00,215.09,216.26,215.01,215.88,28271.0,185.6055,186.6152,185.5365,186.2872,28271.0
2020-03-27 13:25:00,216.07,216.83,214.82,216.02,30629.0,186.4512,187.107,185.3726,186.4081,30629.0
2020-03-27 13:30:00,215.68,217.37,215.65,217.29,11698.0,186.1147,187.573,186.0888,187.504,11698.0
2020-03-27 13:35:00,217.1,218.04,216.82,218.04,20840.0,187.34,188.1512,187.0984,188.1512,20840.0
2020-03-27 13:40:00,217.84,218.74,217.0,217.0,24987.0,187.9786,188.7552,187.2537,187.2537,24987.0
2020-03-27 13:45:00,217.37,218.19,216.66,217.72,12909.0,187.573,188.2806,186.9603,187.875,12909.0
2020-03-27 13:50:00,217.57,218.46,217.35,217.97,12550.0,187.7456,188.5136,187.5557,188.0907,12550.0
2020-03-27 13:55:00,217.87,218.23,216.95,217.16,16036.0,188.0045,188.3151,187.2106,187.3918,16036.0
2020-03-27 14:00:00,217.01,217.02,216.19,216.62,23516.0,187.2623,187.271,186.5548,186.9258,23516.0
2020-03-27 14:05:00,216.41,217.05,216.4,216.41,13785.0,186.7446,187.2969,186.736,186.7446,13785.0
2020-03-27 14:10:00,216.57,218.02,216.56,217.99,16269.0,186.8827,188.1339,186.874,188.108,16269.0
2020-03-27 14:15:00,218.19,218.72,217.86,217.86,18249.0,188.2806,188.7379,187.9958,187.9958,18249.0
2020-03-27 14:20:00,217.9,217.96,217.29,217.49,23595.0,188.0303,188.0821,187.504,187.6765,23595.0
2020-03-27 14:25:00,217.56,218.4,217.2,217.67,17576.0,187.737,188.4618,187.4263,187.8319,17576.0
2020-03-27 14:30:00,217.9,218.44,217.74,218.24,25089.0,188.0303,188.4963,187.8923,188.3237,25089.0
2020-03-27 14:35:00,218.43,218.83,217.63,217.72,22976.0,188.4877,188.8329,187.7974,187.875,22976.0
2020-03-27 14:40:00,217.78,218.43,217.46,218.43,21425.0,187.9268,188.4877,187.6507,188.4877,21425.0
2020-03-27 14:45:00,218.42,218.8,217.56,217.56,21215.0,188.4791,188.807,187.737,187.737,21215.0
2020-03-27 14:50:00,217.76,218.52,217.59,218.42,20991.0,187.9095,188.5654,187.7628,188.4791,20991.0
2020-03-27 14:55:00,218.46,219.16,218.28,219.0,24077.0,188.5136,189.1176,188.3583,188.9796,24077.0
2020-03-27 15:00:00,218.99,219.41,218.48,219.41,28137.0,188.9709,189.3334,188.5308,189.3334,28137.0
2020-03-27 15:05:00,219.47,220.06,218.77,218.91,44494.0,189.3851,189.8943,188.7811,188.9019,44494.0
2020-03-27 15:10:00,218.95,221.75,218.95,220.08,33345.0,188.9364,191.3526,188.9364,189.9115,33345.0
2020-03-27 15:15:00,220.34,220.63,219.62,220.23,47938.0,190.1359,190.3861,189.5146,190.0409,47938.0
2020-03-27 15:20:00,220.41,220.57,219.91,220.22,38635.0,190.1963,190.3343,189.7648,190.0323,38635.0
2020-03-27 15:25:00,220.22,222.04,220.12,221.38,52510.0,190.0323,191.6028,189.946,191.0333,52510.0
2020-03-27 15:30:00,221.34,221.5,220.41,220.97,41150.0,190.9988,191.1369,190.1963,190.6795,41150.0
2020-03-27 15:35:00,221.03,221.04,219.46,220.1,47510.0,190.7313,190.7399,189.3765,189.9288,47510.0
2020-03-27 15:40:00,219.85,219.85,217.66,218.98,43487.0,189.713,189.713,187.8232,188.9623,43487.0
2020-03-27 15:45:00,219.14,219.81,217.44,218.05,58376.0,189.1004,189.6785,187.6334,188.1598,58376.0
2020-03-27 15:50:00,217.8,218.42,216.18,217.15,62306.0,187.9441,188.4791,186.5461,187.3832,62306.0
2020-03-27 15:55:00,217.3,219.05,217.2,218.68,191508.0,187.5126,189.0227,187.4263,188.7034,191508.0
2020-03-30 09:30:00,222.68,225.75,222.68,224.45,36095.0,192.1551,194.8043,192.1551,193.6825,36095.0
2020-03-30 09:35:00,224.03,226.56,223.92,224.4,15990.0,193.32,195.5032,193.2251,193.6393,15990.0
2020-03-30 09:40:00,224.01,224.15,221.34,221.85,23327.0,193.3028,193.4236,190.9988,191.4389,23327.0
2020-03-30 09:45:00,221.92,223.59,221.51,222.44,9472.0,191.4993,192.9404,191.1455,191.948,9472.0
2020-03-30 09:50:00,222.84,223.64,222.42,223.15,24684.0,192.2932,192.9835,191.9307,192.5607,24684.0
2020-03-30 09:55:00,223.13,224.41,222.19,223.14,16413.0,192.5434,193.648,191.7323,192.552,16413.0
2020-03-30 10:00:00,223.15,223.91,222.69,223.13,14751.0,192.5607,193.2165,192.1637,192.5434,14751.0
2020-03-30 10:05:00,223.02,223.72,222.45,223.53,22845.0,192.4485,193.0525,191.9566,192.8886,22845.0
2020-03-30 10:10:00,222.94,223.57,221.93,223.57,17847.0,192.3795,192.9231,191.5079,192.9231,17847.0
2020-03-30 10:15:00,223.29,224.69,223.17,224.46,25095.0,192.6815,193.8896,192.5779,193.6911,25095.0
2020-03-30 10:20:00,224.39,224.44,223.03,223.38,19138.0,193.6307,193.6738,192.4571,192.7591,19138.0
2020-03-30 10:25:00,223.33,223.65,222.68,222.87,15183.0,192.716,192.9921,192.1551,192.3191,15183.0
2020-03-30 10:30:00,223.38,223.67,222.31,222.98,18270.0,192.7591,193.0094,191.8358,192.414,18270.0
2020-03-30 10:35:00,223.24,223.79,222.82,223.33,19981.0,192.6383,193.1129,192.2759,192.716,19981.0
2020-03-30 10:40:00,223.33,223.33,222.34,222.48,18780.0,192.716,192.716,191.8617,191.9825,18780.0
2020-03-30 10:45:00,222.84,223.16,222.58,222.95,19774.0,192.2932,192.5693,192.0688,192.3881,19774.0
2020-03-30 10:50:00,223.09,223.34,221.8,222.48,21205.0,192.5089,192.7246,191.3957,191.9825,21205.0
2020-03-30 10:55:00,222.45,223.05,222.21,222.72,15740.0,191.9566,192.4744,191.7495,192.1896,15740.0
2020-03-30 11:00:00,222.7,225.28,222.7,225.09,15003.0,192.1724,194.3987,192.1724,194.2347,15003.0
2020-03-30 11:05:00,225.23,228.0,225.22,227.99,16362.0,194.3556,196.7458,194.3469,196.7372,16362.0
2020-03-30 11:10:00,227.71,228.68,227.71,228.1,15342.0,196.4956,197.3326,196.4956,196.8321,15342.0
2020-03-30 11:15:00,227.9,228.18,226.68,227.7,12363.0,196.6595,196.9012,195.6068,196.487,12363.0
2020-03-30 11:20:00,227.53,228.01,226.72,226.77,16804.0,196.3403,196.7545,195.6413,195.6844,16804.0
2020-03-30 11:25:00,226.97,228.38,226.53,228.38,11869.0,195.857,197.0738,195.4773,197.0738,11869.0
2020-03-30 11:30:00,227.85,228.48,227.45,227.98,13787.0,196.6164,197.16,196.2712,196.7286,13787.0
2020-03-30 11:35:00,228.05,228.05,225.74,225.75,11065.0,196.789,196.789,194.7956,194.8043,11065.0
2020-03-30 11:40:00,225.72,227.03,225.71,226.53,13201.0,194.7784,195.9088,194.7698,195.4773,13201.0
2020-03-30 11:45:00,226.48,226.74,225.87,226.15,7402.0,195.4342,195.6586,194.9078,195.1494,7402.0
2020-03-30 11:50:00,225.99,226.37,225.31,225.81,13321.0,195.0114,195.3393,194.4246,194.856,13321.0
2020-03-30 11:55:00,225.69,226.25,225.27,226.24,7500.0,194.7525,195.2357,194.3901,195.2271,7500.0
2020-03-30 12:00:00,225.91,227.58,225.59,227.58,17926.0,194.9423,196.3834,194.6662,196.3834,17926.0
2020-03-30 12:05:00,227.37,228.79,227.13,228.28,19774.0,196.2022,197.4275,195.9951,196.9875,19774.0
2020-03-30 12:10:00,228.67,229.62,228.29,228.68,20790.0,197.324,198.1438,196.9961,197.3326,20790.0
2020-03-30 12:15:00,228.81,230.4,228.32,229.62,10738.0,197.4448,198.8168,197.022,198.1438,10738.0
2020-03-30 12:20:00,229.32,229.83,228.9,229.56,13286.0,197.8849,198.325,197.5225,198.092,13286.0
2020-03-30 12:25:00,229.48,231.97,229.48,231.69,14571.0,198.023,200.1716,198.023,199.93,14571.0
2020-03-30 12:30:00,231.83,231.83,229.38,229.63,22025.0,200.0508,200.0508,197.9367,198.1524,22025.0
2020-03-30 12:35:00,229.39,230.05,229.27,229.55,11297.0,197.9453,198.5148,197.8417,198.0834,11297.0
2020-03-30 12:40:00,229.4,229.4,228.56,228.59,13386.0,197.9539,197.9539,197.2291,197.255,13386.0
2020-03-30 12:45:00,228.91,229.43,228.84,229.35,15066.0,197.5311,197.9798,197.4707,197.9108,15066.0
2020-03-30 12:50:00,229.19,229.57,228.95,229.39,16532.0,197.7727,198.1006,197.5656,197.9453,16532.0
2020-03-30 12:55:00,229.27,229.72,228.81,229.72,11099.0,197.8417,198.2301,197.4448,198.2301,11099.0
2020-03-30 13:00:00,229.71,229.72,228.54,228.83,16400.0,198.2214,198.2301,197.2118,197.4621,16400.0
2020-03-30 13:05:00,228.83,229.03,227.41,227.41,24735.0,197.4621,197.6346,196.2367,196.2367,24735.0
2020-03-30 13:10:00,227.32,228.41,226.88,228.27,22629.0,196.1591,197.0996,195.7794,196.9788,22629.0
2020-03-30 13:15:00,228.48,228.97,228.26,228.52,8811.0,197.16,197.5829,196.9702,197.1946,8811.0
2020-03-30 13:20:00,228.4,228.49,226.68,227.24,14650.0,197.091,197.1687,195.6068,196.09,14650.0
2020-03-30 13:25:00,227.09,227.09,226.58,226.75,7867.0,195.9606,195.9606,195.5205,195.6672,7867.0
2020-03-30 13:30:00,226.58,227.25,226.58,227.25,12663.0,195.5205,196.0987,195.5205,196.0987,12663.0
2020-03-30 13:35:00,227.36,227.81,226.7,226.7,16045.0,196.1936,196.5819,195.624,195.624,16045.0
2020-03-30 13:40:00,227.04,227.4,225.74,227.4,9332.0,195.9174,196.2281,194.7956,196.2281,9332.0
2020-03-30 13:45:00,227.15,227.77,226.1,227.77,10625.0,196.0124,196.5474,195.1063,196.5474,10625.0
2020-03-30 13:50:00,227.81,228.0,227.49,227.58,13379.0,196.5819,196.7458,196.3058,196.3834,13379.0
2020-03-30 13:55:00,227.8,228.11,227.29,227.86,42216.0,196.5733,196.8408,196.1332,196.625,42216.0
2020-03-30 14:00:00,227.76,228.09,227.49,227.85,18566.0,196.5387,196.8235,196.3058,196.6164,18566.0
2020-03-30 14:05:00,228.01,228.07,227.45,227.59,13239.0,196.7545,196.8062,196.2712,196.392,13239.0
2020-03-30 14:10:00,227.59,227.97,227.24,227.88,20419.0,196.392,196.72,196.09,196.6423,20419.0
2020-03-30 14:15:00,227.99,228.17,227.39,227.6,19246.0,196.7372,196.8925,196.2195,196.4007,19246.0
2020-03-30 14:20:00,227.46,228.11,227.35,227.89,15364.0,196.2799,196.8408,196.1849,196.6509,15364.0
2020-03-30 14:25:00,227.89,228.97,227.32,228.87,18112.0,196.6509,197.5829,196.1591,197.4966,18112.0
2020-03-30 14:30:00,228.86,228.87,227.66,227.66,15059.0,197.488,197.4966,196.4524,196.4524,15059.0
2020-03-30 14:35:00,227.84,229.09,227.79,228.91,15984.0,196.6078,197.6864,196.5646,197.5311,15984.0
2020-03-30 14:40:00,228.89,229.01,228.26,228.81,23293.0,197.5138,197.6174,196.9702,197.4448,23293.0
2020-03-30 14:45:00,228.95,229.5,227.91,228.25,21703.0,197.5656,198.0402,196.6682,196.9616,21703.0
2020-03-30 14:50:00,228.28,229.25,227.89,228.52,18013.0,196.9875,197.8245,196.6509,197.1946,18013.0
2020-03-30 14:55:00,228.73,229.03,228.42,228.44,12436.0,197.3758,197.6346,197.1083,197.1255,12436.0
2020-03-30 15:00:00,228.48,229.37,228.18,228.66,16168.0,197.16,197.928,196.9012,197.3154,16168.0
2020-03-30 15:05:00,228.92,229.31,228.47,229.31,10495.0,197.5397,197.8763,197.1514,197.8763,10495.0
2020-03-30 15:10:00,229.48,230.21,229.4,229.44,11399.0,198.023,198.6529,197.9539,197.9884,11399.0
2020-03-30 15:15:00,229.44,229.75,228.79,229.51,26247.0,197.9884,198.256,197.4275,198.0489,26247.0
2020-03-30 15:20:00,229.49,229.77,228.0,228.44,28277.0,198.0316,198.2732,196.7458,197.1255,28277.0
2020-03-30 15:25:00,228.05,228.28,226.25,226.97,16938.0,196.789,196.9875,195.2357,195.857,16938.0
2020-03-30 15:30:00,226.97,228.37,226.66,226.81,26496.0,195.857,197.0651,195.5895,195.719,26496.0
2020-03-30 15:35:00,226.61,228.74,226.06,228.74,22290.0,195.5464,197.3844,195.0718,197.3844,22290.0
2020-03-30 15:40:00,228.54,228.75,227.97,228.54,41068.0,197.2118,197.393,196.72,197.2118,41068.0
2020-03-30 15:45:00,228.39,229.95,228.34,229.22,41933.0,197.0824,198.4285,197.0392,197.7986,41933.0
2020-03-30 15:50:00,229.62,231.68,229.54,230.69,63155.0,198.1438,199.9214,198.0747,199.0671,63155.0
2020-03-30 15:55:00,230.71,230.91,229.14,230.43,128878.0,199.0844,199.2569,197.7296,198.8427,128878.0
2020-03-31 09:30:00,228.46,230.0,224.04,226.06,63992.0,197.1428,198.4717,193.3287,195.0718,63992.0
2020-03-31 09:35:00,226.12,226.32,221.4,223.37,26032.0,195.1236,195.2961,191.0506,192.7505,26032.0
2020-03-31 09:40:00,222.98,226.24,222.94,224.0,24001.0,192.414,195.2271,192.3795,193.2942,24001.0
2020-03-31 09:45:00,223.48,223.88,221.26,223.47,21898.0,192.8454,193.1906,190.9298,192.8368,21898.0
2020-03-31 09:50:00,223.02,224.15,221.93,222.31,15150.0,192.4485,193.4236,191.5079,191.8358,15150.0
2020-03-31 09:55:00,222.47,223.75,221.73,222.93,22208.0,191.9739,193.0784,191.3353,192.3708,22208.0
2020-03-31 10:00:00,222.63,224.37,222.21,223.35,15376.0,192.112,193.6134,191.7495,192.7333,15376.0
2020-03-31 10:05:00,223.58,223.84,222.25,223.0,22952.0,192.9317,193.1561,191.784,192.4312,22952.0
2020-03-31 10:10:00,222.95,224.87,222.79,224.81,22253.0,192.3881,194.0449,192.25,193.9931,22253.0
2020-03-31 10:15:00,224.81,225.88,224.18,225.23,20343.0,193.9931,194.9164,193.4495,194.3556,20343.0
2020-03-31 10:20:00,225.23,225.35,224.25,225.03,15103.0,194.3556,194.4591,193.5099,194.183,15103.0
2020-03-31 10:25:00,224.67,225.06,223.66,223.66,10514.0,193.8723,194.2089,193.0008,193.0008,10514.0
2020-03-31 10:30:00,223.77,224.41,223.38,223.96,19771.0,193.0957,193.648,192.7591,193.2596,19771.0
2020-03-31 10:35:00,223.96,224.4,223.68,223.97,14051.0,193.2596,193.6393,193.018,193.2683,14051.0
2020-03-31 10:40:00,223.73,224.01,223.0,223.84,24472.0,193.0612,193.3028,192.4312,193.1561,24472.0
2020-03-31 10:45:00,223.66,223.66,222.91,223.12,15815.0,193.0008,193.0008,192.3536,192.5348,15815.0
2020-03-31 10:50:00,222.91,223.08,221.78,221.97,13587.0,192.3536,192.5003,191.3785,191.5424,13587.0
2020-03-31 10:55:00,221.83,222.02,221.23,221.53,14968.0,191.4216,191.5856,190.9039,191.1627,14968.0
2020-03-31 11:00:00,221.43,221.64,220.65,220.72,17039.0,191.0765,191.2577,190.4034,190.4638,17039.0
2020-03-31 11:05:00,220.72,221.32,220.72,221.25,12758.0,190.4638,190.9815,190.4638,190.9211,12758.0
2020-03-31 11:10:00,221.34,221.79,221.03,221.49,17038.0,190.9988,191.3871,190.7313,191.1282,17038.0
2020-03-31 11:15:00,221.34,221.9,220.9,221.13,16129.0,190.9988,191.482,190.6191,190.8176,16129.0
2020-03-31 11:20:00,221.17,221.47,220.1,220.51,25318.0,190.8521,191.111,189.9288,190.2826,25318.0
2020-03-31 11:25:00,220.43,221.84,220.43,221.59,15241.0,190.2135,191.4303,190.2135,191.2145,15241.0
2020-03-31 11:30:00,221.39,221.89,220.99,221.71,16724.0,191.0419,191.4734,190.6968,191.3181,16724.0
2020-03-31 11:35:00,221.38,222.48,221.09,222.25,13845.0,191.0333,191.9825,190.7831,191.784,13845.0
2020-03-31 11:40:00,222.03,223.41,222.0,223.34,18106.0,191.5942,192.785,191.5683,192.7246,18106.0
2020-03-31 11:45:00,223.08,223.41,222.29,222.48,17116.0,192.5003,192.785,191.8186,191.9825,17116.0
2020-03-31 11:50:00,222.48,223.3,222.36,222.81,18527.0,191.9825,192.6901,191.879,192.2673,18527.0
2020-03-31 11:55:00,222.7,222.82,220.28,220.35,18528.0,192.1724,192.2759,190.0841,190.1445,18528.0
2020-03-31 12:00:00,220.4,220.75,219.9,220.54,21220.0,190.1876,190.4897,189.7562,190.3085,21220.0
2020-03-31 12:05:00,220.43,223.89,220.43,223.79,18248.0,190.2135,193.1992,190.2135,193.1129,18248.0
2020-03-31 12:10:00,223.64,223.64,221.8,222.09,6577.0,192.9835,192.9835,191.3957,191.646,6577.0
2020-03-31 12:15:00,222.44,222.54,221.24,221.62,11657.0,191.948,192.0343,190.9125,191.2404,11657.0
2020-03-31 12:20:00,221.82,222.28,221.35,221.62,11504.0,191.413,191.8099,191.0074,191.2404,11504.0
2020-03-31 12:25:00,221.44,221.68,220.35,220.81,16768.0,191.0851,191.2922,190.1445,190.5414,16768.0
2020-03-31 12:30:00,220.91,221.13,219.22,219.48,13409.0,190.6277,190.8176,189.1694,189.3938,13409.0
2020-03-31 12:35:00,219.49,220.27,219.37,219.42,10972.0,189.4024,190.0755,189.2988,189.342,10972.0
2020-03-31 12:40:00,219.33,220.0,219.0,219.19,22387.0,189.2643,189.8425,188.9796,189.1435,22387.0
2020-03-31 12:45:00,219.19,219.37,218.37,219.17,14521.0,189.1435,189.2988,188.4359,189.1263,14521.0
2020-03-31 12:50:00,219.09,219.21,218.64,219.21,10013.0,189.0572,189.1608,188.6689,189.1608,10013.0
2020-03-31 12:55:00,219.1,219.1,218.14,218.25,8120.0,189.0658,189.0658,188.2374,188.3324,8120.0
2020-03-31 13:00:00,218.26,219.62,218.25,219.47,10367.0,188.341,189.5146,188.3324,189.3851,10367.0
2020-03-31 13:05:00,219.37,219.37,218.27,219.09,14123.0,189.2988,189.2988,188.3496,189.0572,14123.0
2020-03-31 13:10:00,218.91,218.91,217.01,217.44,22571.0,188.9019,188.9019,187.2623,187.6334,22571.0
2020-03-31 13:15:00,217.21,217.76,216.74,216.75,10490.0,187.4349,187.9095,187.0294,187.038,10490.0
2020-03-31 13:20:00,216.58,216.79,215.91,216.33,19691.0,186.8913,187.0725,186.3131,186.6756,19691.0
2020-03-31 13:25:00,216.33,216.76,216.06,216.41,13980.0,186.6756,187.0466,186.4426,186.7446,13980.0
2020-03-31 13:30:00,216.25,217.24,215.92,216.57,22342.0,186.6065,187.4608,186.3218,186.8827,22342.0
2020-03-31 13:35:00,216.51,216.99,216.02,216.14,20133.0,186.8309,187.2451,186.4081,186.5116,20133.0
2020-03-31 13:40:00,216.02,217.55,216.02,216.87,12112.0,186.4081,187.7283,186.4081,187.1415,12112.0
2020-03-31 13:45:00,216.97,217.32,216.58,216.64,14019.0,187.2278,187.5299,186.8913,186.9431,14019.0
2020-03-31 13:50:00,216.59,216.99,216.0,216.57,16191.0,186.8999,187.2451,186.3908,186.8827,16191.0
2020-03-31 13:55:00,216.72,218.1,216.72,217.63,16967.0,187.0121,188.2029,187.0121,187.7974,16967.0
2020-03-31 14:00:00,217.46,218.18,216.92,218.04,22807.0,187.6507,188.272,187.1847,188.1512,22807.0
2020-03-31 14:05:00,218.0,218.24,217.74,217.96,16074.0,188.1166,188.3237,187.8923,188.0821,16074.0
2020-03-31 14:10:00,217.85,218.2,217.36,217.54,44630.0,187.9872,188.2892,187.5644,187.7197,44630.0
2020-03-31 14:15:00,217.53,217.65,216.65,217.07,8989.0,187.7111,187.8146,186.9517,187.3141,8989.0
2020-03-31 14:20:00,217.16,217.5,216.6,216.77,12550.0,187.3918,187.6852,186.9085,187.0552,12550.0
2020-03-31 14:25:00,216.76,217.68,216.65,217.68,12329.0,187.0466,187.8405,186.9517,187.8405,12329.0
2020-03-31 14:30:00,217.42,217.79,217.23,217.5,13550.0,187.6161,187.9354,187.4522,187.6852,13550.0
2020-03-31 14:35:00,217.7,219.03,217.56,218.87,16967.0,187.8578,189.0054,187.737,188.8674,16967.0
2020-03-31 14:40:00,218.99,219.05,217.89,218.33,32635.0,188.9709,189.0227,188.0217,188.4014,32635.0
2020-03-31 14:45:00,218.51,218.98,217.83,218.84,17457.0,188.5567,188.9623,187.9699,188.8415,17457.0
2020-03-31 14:50:00,218.86,220.29,218.84,220.09,16634.0,188.8587,190.0927,188.8415,189.9201,16634.0
2020-03-31 14:55:00,220.1,220.79,219.88,220.79,15283.0,189.9288,190.5242,189.7389,190.5242,15283.0
2020-03-31 15:00:00,220.79,221.0,219.2,219.41,25023.0,190.5242,190.7054,189.1521,189.3334,25023.0
2020-03-31 15:05:00,219.6,220.27,218.82,218.89,13140.0,189.4973,190.0755,188.8242,188.8846,13140.0
2020-03-31 15:10:00,219.06,219.2,217.17,217.6,25028.0,189.0313,189.1521,187.4004,187.7715,25028.0
2020-03-31 15:15:00,217.59,218.6,217.51,217.95,28209.0,187.7628,188.6344,187.6938,188.0735,28209.0
2020-03-31 15:20:00,218.0,218.03,216.66,216.71,25145.0,188.1166,188.1425,186.9603,187.0035,25145.0
2020-03-31 15:25:00,216.67,218.14,216.67,217.84,26270.0,186.969,188.2374,186.969,187.9786,26270.0
2020-03-31 15:30:00,217.8,219.56,217.75,219.22,33212.0,187.9441,189.4628,187.9009,189.1694,33212.0
2020-03-31 15:35:00,219.05,219.87,217.84,219.5,41386.0,189.0227,189.7303,187.9786,189.411,41386.0
2020-03-31 15:40:00,219.37,220.27,218.83,219.21,34171.0,189.2988,190.0755,188.8329,189.1608,34171.0
2020-03-31 15:45:00,219.21,220.17,217.69,218.27,41634.0,189.1608,189.9892,187.8491,188.3496,41634.0
2020-03-31 15:50:00,218.28,219.63,217.65,217.77,105778.0,188.3583,189.5232,187.8146,187.9182,105778.0
2020-03-31 15:55:00,217.96,218.5,217.0,217.77,216665.0,188.0821,188.5481,187.2537,187.9182,216665.0
2020-04-01 09:30:00,205.81,206.65,202.03,202.76,114596.0,177.5976,178.3225,174.3358,174.9657,114596.0
2020-04-01 09:35:00,202.66,208.49,202.2,206.76,36573.0,174.8794,179.9103,174.4825,178.4174,36573.0
2020-04-01 09:40:00,206.55,210.0,205.88,207.76,27702.0,178.2362,181.2133,177.658,179.2803,27702.0
2020-04-01 09:45:00,208.2,209.1,207.0,208.08,26996.0,179.66,180.4366,178.6245,179.5565,26996.0
2020-04-01 09:50:00,208.56,211.0,208.56,211.0,30067.0,179.9707,182.0762,179.9707,182.0762,30067.0
2020-04-01 09:55:00,211.28,213.4,211.13,211.98,37427.0,182.3178,184.1472,182.1884,182.9219,37427.0
2020-04-01 10:00:00,211.7,211.7,206.44,206.84,39199.0,182.6802,182.6802,178.1413,178.4864,39199.0
2020-04-01 10:05:00,206.44,207.52,205.6,205.79,44402.0,178.1413,179.0732,177.4164,177.5804,44402.0
2020-04-01 10:10:00,205.98,206.7,205.5,205.81,27228.0,177.7443,178.3656,177.3301,177.5976,27228.0
2020-04-01 10:15:00,205.59,205.77,203.9,203.9,27375.0,177.4078,177.5631,175.9495,175.9495,27375.0
2020-04-01 10:20:00,203.89,205.67,203.76,205.15,30313.0,175.9408,177.4768,175.8287,177.0281,30313.0
2020-04-01 10:25:00,204.95,205.12,203.66,203.96,29384.0,176.8555,177.0022,175.7424,176.0012,29384.0
2020-04-01 10:30:00,203.7,205.49,203.21,204.27,23182.0,175.7769,177.3215,175.354,176.2687,23182.0
2020-04-01 10:35:00,204.46,205.22,204.22,204.92,22997.0,176.4327,177.0885,176.2256,176.8296,22997.0
2020-04-01 10:40:00,204.8,205.11,203.54,205.03,26531.0,176.7261,176.9936,175.6388,176.9246,26531.0
2020-04-01 10:45:00,205.03,206.51,204.81,205.69,28181.0,176.9246,178.2017,176.7347,177.4941,28181.0
2020-04-01 10:50:00,205.69,206.02,205.35,205.94,34751.0,177.4941,177.7789,177.2007,177.7098,34751.0
2020-04-01 10:55:00,205.92,206.01,205.12,205.63,34823.0,177.6926,177.7702,177.0022,177.4423,34823.0
2020-04-01 11:00:00,205.72,206.86,205.38,206.86,20369.0,177.52,178.5037,177.2266,178.5037,20369.0
2020-04-01 11:05:00,206.85,206.85,205.66,206.0,21876.0,178.4951,178.4951,177.4682,177.7616,21876.0
2020-04-01 11:10:00,206.0,206.57,205.61,205.96,20926.0,177.7616,178.2535,177.4251,177.7271,20926.0
2020-04-01 11:15:00,205.96,206.79,205.84,206.73,22660.0,177.7271,178.4433,177.6235,178.3915,22660.0
2020-04-01 11:20:00,206.6,206.76,205.73,205.82,22328.0,178.2793,178.4174,177.5286,177.6063,22328.0
2020-04-01 11:25:00,205.74,206.37,205.34,205.68,29360.0,177.5372,178.0809,177.1921,177.4855,29360.0
2020-04-01 11:30:00,205.61,207.17,205.53,207.17,29030.0,177.4251,178.7712,177.356,178.7712,29030.0
2020-04-01 11:35:00,207.14,208.29,207.0,207.13,34012.0,178.7453,179.7377,178.6245,178.7367,34012.0
2020-04-01 11:40:00,207.24,207.44,206.56,206.69,30704.0,178.8316,179.0042,178.2448,178.357,30704.0
2020-04-01 11:45:00,206.67,207.58,206.45,207.33,22131.0,178.3397,179.125,178.1499,178.9093,22131.0
2020-04-01 11:50:00,207.27,208.15,206.83,207.55,18105.0,178.8575,179.6169,178.4778,179.0991,18105.0
2020-04-01 11:55:00,207.62,208.19,207.25,207.31,21909.0,179.1595,179.6514,178.8402,178.892,21909.0
2020-04-01 12:00:00,207.23,207.42,206.8,207.09,20578.0,178.823,178.9869,178.4519,178.7022,20578.0
2020-04-01 12:05:00,207.05,207.91,207.05,207.74,18196.0,178.6677,179.4098,178.6677,179.2631,18196.0
2020-04-01 12:10:00,207.85,208.23,207.3,207.99,15254.0,179.358,179.6859,178.8834,179.4788,15254.0
2020-04-01 12:15:00,208.01,208.34,207.7,208.03,14561.0,179.4961,179.7808,179.2286,179.5133,14561.0
2020-04-01 12:20:00,207.81,208.3,207.7,208.19,21190.0,179.3235,179.7463,179.2286,179.6514,21190.0
2020-04-01 12:25:00,208.28,208.87,208.08,208.67,26918.0,179.7291,180.2382,179.5565,180.0656,26918.0
2020-04-01 12:30:00,208.76,209.82,208.71,209.72,31438.0,180.1433,181.0579,180.1001,180.9717,31438.0
2020-04-01 12:35:00,209.68,209.84,208.05,208.31,15959.0,180.9371,181.0752,179.5306,179.7549,15959.0
2020-04-01 12:40:00,208.22,208.36,207.65,208.18,30453.0,179.6773,179.7981,179.1854,179.6428,30453.0
2020-04-01 12:45:00,208.19,208.25,206.16,206.41,13429.0,179.6514,179.7032,177.8997,178.1154,13429.0
2020-04-01 12:50:00,206.41,207.14,206.21,207.14,18528.0,178.1154,178.7453,177.9428,178.7453,18528.0
2020-04-01 12:55:00,206.93,207.71,206.3,206.33,18192.0,178.5641,179.2372,178.0205,178.0464,18192.0
2020-04-01 13:00:00,206.17,207.34,205.67,206.83,17377.0,177.9083,178.9179,177.4768,178.4778,17377.0
2020-04-01 13:05:00,206.94,207.29,206.45,206.77,14170.0,178.5727,178.8748,178.1499,178.426,14170.0
2020-04-01 13:10:00,206.76,207.08,206.45,206.45,14449.0,178.4174,178.6935,178.1499,178.1499,14449.0
2020-04-01 13:15:00,206.45,206.78,206.01,206.63,25190.0,178.1499,178.4347,177.7702,178.3052,25190.0
2020-04-01 13:20:00,206.44,207.06,206.39,206.77,17041.0,178.1413,178.6763,178.0981,178.426,17041.0
2020-04-01 13:25:00,206.87,206.87,205.22,205.49,20245.0,178.5123,178.5123,177.0885,177.3215,20245.0
2020-04-01 13:30:00,205.42,205.54,204.7,204.81,14514.0,177.2611,177.3646,176.6398,176.7347,14514.0
2020-04-01 13:35:00,204.81,205.6,204.5,205.58,19359.0,176.7347,177.4164,176.4672,177.3992,19359.0
2020-04-01 13:40:00,205.4,205.6,204.99,205.36,16083.0,177.2438,177.4164,176.89,177.2093,16083.0
2020-04-01 13:45:00,205.37,205.41,204.46,205.05,16599.0,177.218,177.2525,176.4327,176.9418,16599.0
2020-04-01 13:50:00,205.05,206.41,205.04,205.91,15473.0,176.9418,178.1154,176.9332,177.6839,15473.0
2020-04-01 13:55:00,205.84,206.66,205.84,206.18,11688.0,177.6235,178.3311,177.6235,177.9169,11688.0
2020-04-01 14:00:00,206.08,206.96,205.82,206.87,21125.0,177.8306,178.59,177.6063,178.5123,21125.0
2020-04-01 14:05:00,206.87,207.39,206.22,206.22,20028.0,178.5123,178.9611,177.9514,177.9514,20028.0
2020-04-01 14:10:00,206.23,206.23,205.52,205.81,13445.0,177.9601,177.9601,177.3474,177.5976,13445.0
2020-04-01 14:15:00,205.71,205.73,204.93,205.36,16525.0,177.5113,177.5286,176.8383,177.2093,16525.0
2020-04-01 14:20:00,205.34,205.42,204.25,204.37,19753.0,177.1921,177.2611,176.2515,176.355,19753.0
2020-04-01 14:25:00,204.37,204.83,203.5,204.15,21064.0,176.355,176.752,175.6043,176.1652,21064.0
2020-04-01 14:30:00,203.93,204.5,203.3,204.5,14721.0,175.9753,176.4672,175.4317,176.4672,14721.0
2020-04-01 14:35:00,204.36,205.24,203.9,205.13,16197.0,176.3464,177.1058,175.9495,177.0109,16197.0
2020-04-01 14:40:00,205.1,205.55,204.56,204.62,21058.0,176.985,177.3733,176.519,176.5708,21058.0
2020-04-01 14:45:00,204.63,205.45,204.58,205.23,16534.0,176.5794,177.287,176.5362,177.0971,16534.0
2020-04-01 14:50:00,205.42,205.6,205.02,205.12,14341.0,177.2611,177.4164,176.9159,177.0022,14341.0
2020-04-01 14:55:00,205.11,205.12,203.88,204.37,24219.0,176.9936,177.0022,175.9322,176.355,24219.0
2020-04-01 15:00:00,204.29,205.06,204.19,204.55,28182.0,176.286,176.9504,176.1997,176.5104,28182.0
2020-04-01 15:05:00,204.59,204.93,203.71,204.01,22002.0,176.5449,176.8383,175.7855,176.0444,22002.0
2020-04-01 15:10:00,203.99,204.02,203.18,203.18,29629.0,176.0271,176.053,175.3282,175.3282,29629.0
2020-04-01 15:15:00,203.22,203.63,202.79,203.25,37178.0,175.3627,175.7165,174.9916,175.3886,37178.0
2020-04-01 15:20:00,203.31,203.4,202.88,203.07,27605.0,175.4403,175.518,175.0693,175.2332,27605.0
2020-04-01 15:25:00,203.09,203.3,202.56,202.86,43254.0,175.2505,175.4317,174.7931,175.052,43254.0
2020-04-01 15:30:00,202.88,204.72,202.8,204.4,57974.0,175.0693,176.6571,175.0002,176.3809,57974.0
2020-04-01 15:35:00,204.39,204.51,203.44,203.69,47823.0,176.3723,176.4758,175.5525,175.7682,47823.0
2020-04-01 15:40:00,203.57,203.86,202.74,203.09,33677.0,175.6647,175.9149,174.9485,175.2505,33677.0
2020-04-01 15:45:00,203.17,205.54,203.07,205.34,46528.0,175.3195,177.3646,175.2332,177.1921,46528.0
2020-04-01 15:50:00,205.13,207.29,205.02,207.22,65805.0,177.0109,178.8748,176.9159,178.8144,65805.0
2020-04-01 15:55:00,207.29,208.41,206.27,206.98,151420.0,178.8748,179.8412,177.9946,178.6073,151420.0
2020-04-02 09:30:00,207.0,212.49,205.59,209.31,64801.0,178.6245,183.3619,177.4078,180.6179,64801.0
2020-04-02 09:35:00,210.96,213.0,208.34,211.55,23098.0,182.0417,183.802,179.7808,182.5508,23098.0
2020-04-02 09:40:00,212.42,213.38,210.52,212.28,22355.0,183.3015,184.1299,181.662,183.1807,22355.0
2020-04-02 09:45:00,212.27,212.71,210.94,211.27,17551.0,183.1721,183.5518,182.0244,182.3092,17551.0
2020-04-02 09:50:00,210.98,211.72,209.69,210.61,15146.0,182.0589,182.6975,180.9458,181.7397,15146.0
2020-04-02 09:55:00,210.2,210.87,209.46,210.07,17614.0,181.3859,181.964,180.7473,181.2737,17614.0
2020-04-02 10:00:00,210.38,211.31,209.18,210.38,10235.0,181.5412,182.3437,180.5057,181.5412,10235.0
2020-04-02 10:05:00,210.24,212.12,209.92,211.86,10585.0,181.4204,183.0427,181.1442,182.8183,10585.0
2020-04-02 10:10:00,211.74,212.77,211.42,212.14,29234.0,182.7148,183.6036,182.4386,183.0599,29234.0
2020-04-02 10:15:00,211.82,213.69,211.81,213.15,22008.0,182.7838,184.3975,182.7752,183.9315,22008.0
2020-04-02 10:20:00,213.09,214.98,213.0,214.92,34353.0,183.8797,185.5106,183.802,185.4588,34353.0
2020-04-02 10:25:00,214.45,215.68,214.35,215.52,18953.0,185.0533,186.1147,184.967,185.9766,18953.0
2020-04-02 10:30:00,215.94,218.59,214.84,218.49,38196.0,186.339,188.6258,185.3898,188.5395,38196.0
2020-04-02 10:35:00,218.2,220.37,218.13,219.13,59520.0,188.2892,190.1618,188.2288,189.0917,59520.0
2020-04-02 10:40:00,219.89,219.89,215.06,215.97,17296.0,189.7476,189.7476,185.5797,186.3649,17296.0
2020-04-02 10:45:00,216.09,216.2,213.33,214.87,23468.0,186.4685,186.5634,184.0868,185.4157,23468.0
2020-04-02 10:50:00,214.93,216.4,214.73,215.12,20981.0,185.4675,186.736,185.2949,185.6314,20981.0
2020-04-02 10:55:00,215.34,216.2,215.07,215.81,10755.0,185.8213,186.5634,185.5883,186.2268,10755.0
2020-04-02 11:00:00,216.31,217.49,216.0,216.85,18650.0,186.6583,187.6765,186.3908,187.1243,18650.0
2020-04-02 11:05:00,216.85,217.47,215.82,216.23,15065.0,187.1243,187.6593,186.2355,186.5893,15065.0
2020-04-02 11:10:00,216.31,216.55,215.6,216.27,19446.0,186.6583,186.8654,186.0456,186.6238,19446.0
2020-04-02 11:15:00,216.6,217.95,216.54,217.77,11271.0,186.9085,188.0735,186.8568,187.9182,11271.0
2020-04-02 11:20:00,217.83,218.0,217.5,217.77,16869.0,187.9699,188.1166,187.6852,187.9182,16869.0
2020-04-02 11:25:00,217.78,217.78,216.55,216.72,13503.0,187.9268,187.9268,186.8654,187.0121,13503.0
2020-04-02 11:30:00,216.99,217.46,216.6,217.1,9487.0,187.2451,187.6507,186.9085,187.34,9487.0
2020-04-02 11:35:00,217.12,217.49,216.29,216.82,19571.0,187.3573,187.6765,186.641,187.0984,19571.0
2020-04-02 11:40:00,216.97,217.79,216.67,217.43,15328.0,187.2278,187.9354,186.969,187.6248,15328.0
2020-04-02 11:45:00,217.34,218.15,217.04,218.01,24294.0,187.5471,188.2461,187.2882,188.1253,24294.0
2020-04-02 11:50:00,217.87,218.06,217.66,217.71,18662.0,188.0045,188.1684,187.8232,187.8664,18662.0
2020-04-02 11:55:00,217.66,217.98,217.41,217.85,19650.0,187.8232,188.0994,187.6075,187.9872,19650.0
2020-04-02 12:00:00,217.81,218.0,217.47,217.75,21647.0,187.9527,188.1166,187.6593,187.9009,21647.0
2020-04-02 12:05:00,217.62,218.43,217.51,218.06,25882.0,187.7887,188.4877,187.6938,188.1684,25882.0
2020-04-02 12:10:00,217.98,218.14,217.62,217.67,31663.0,188.0994,188.2374,187.7887,187.8319,31663.0
2020-04-02 12:15:00,217.61,218.28,217.45,218.28,38697.0,187.7801,188.3583,187.642,188.3583,38697.0
2020-04-02 12:20:00,218.22,218.51,217.49,217.5,9567.0,188.3065,188.5567,187.6765,187.6852,9567.0
2020-04-02 12:25:00,217.74,218.14,217.45,217.48,8022.0,187.8923,188.2374,187.642,187.6679,8022.0
2020-04-02 12:30:00,217.79,217.88,217.45,217.55,6274.0,187.9354,188.0131,187.642,187.7283,6274.0
2020-04-02 12:35:00,217.61,218.15,217.46,217.89,11430.0,187.7801,188.2461,187.6507,188.0217,11430.0
2020-04-02 12:40:00,217.98,218.47,217.77,218.3,10244.0,188.0994,188.5222,187.9182,188.3755,10244.0
2020-04-02 12:45:00,218.3,218.45,217.97,218.2,9443.0,188.3755,188.505,188.0907,188.2892,9443.0
2020-04-02 12:50:00,218.33,218.43,218.09,218.22,23366.0,188.4014,188.4877,188.1943,188.3065,23366.0
2020-04-02 12:55:00,218.23,218.34,217.95,218.19,21076.0,188.3151,188.41,188.0735,188.2806,21076.0
2020-04-02 13:00:00,218.19,218.33,217.94,218.11,22534.0,188.2806,188.4014,188.0649,188.2116,22534.0
2020-04-02 13:05:00,218.02,218.16,217.83,217.98,15322.0,188.1339,188.2547,187.9699,188.0994,15322.0
2020-04-02 13:10:00,218.0,218.0,217.31,217.31,27246.0,188.1166,188.1166,187.5212,187.5212,27246.0
2020-04-02 13:15:00,217.59,217.77,217.29,217.45,30208.0,187.7628,187.9182,187.504,187.642,30208.0
2020-04-02 13:20:00,217.27,217.55,217.14,217.27,11408.0,187.4867,187.7283,187.3745,187.4867,11408.0
2020-04-02 13:25:00,217.33,217.38,216.96,216.96,22553.0,187.5385,187.5816,187.2192,187.2192,22553.0
2020-04-02 13:30:00,216.99,217.1,216.64,216.81,17939.0,187.2451,187.34,186.9431,187.0898,17939.0
2020-04-02 13:35:00,217.0,217.09,216.64,216.9,17096.0,187.2537,187.3314,186.9431,187.1674,17096.0
2020-04-02 13:40:00,216.89,217.35,216.88,217.25,11852.0,187.1588,187.5557,187.1502,187.4694,11852.0
2020-04-02 13:45:00,217.06,217.23,216.82,216.85,13898.0,187.3055,187.4522,187.0984,187.1243,13898.0
2020-04-02 13:50:00,216.81,217.35,216.74,216.91,14398.0,187.0898,187.5557,187.0294,187.1761,14398.0
2020-04-02 13:55:00,216.84,216.98,216.56,216.93,14838.0,187.1156,187.2365,186.874,187.1933,14838.0
2020-04-02 14:00:00,216.63,216.84,216.18,216.47,17459.0,186.9344,187.1156,186.5461,186.7964,17459.0
2020-04-02 14:05:00,216.39,216.5,216.17,216.21,22829.0,186.7273,186.8223,186.5375,186.572,22829.0
2020-04-02 14:10:00,216.21,217.15,216.16,217.01,20725.0,186.572,187.3832,186.5289,187.2623,20725.0
2020-04-02 14:15:00,217.05,217.12,216.2,216.3,11847.0,187.2969,187.3573,186.5634,186.6497,11847.0
2020-04-02 14:20:00,216.35,216.96,216.17,216.42,11299.0,186.6928,187.2192,186.5375,186.7532,11299.0
2020-04-02 14:25:00,216.39,217.49,216.31,217.09,24308.0,186.7273,187.6765,186.6583,187.3314,24308.0
2020-04-02 14:30:00,217.09,217.3,216.78,216.89,21528.0,187.3314,187.5126,187.0639,187.1588,21528.0
2020-04-02 14:35:00,216.98,217.24,216.81,217.03,21458.0,187.2365,187.4608,187.0898,187.2796,21458.0
2020-04-02 14:40:00,217.01,217.31,216.78,216.78,19733.0,187.2623,187.5212,187.0639,187.0639,19733.0
2020-04-02 14:45:00,216.67,217.23,216.39,217.02,23416.0,186.969,187.4522,186.7273,187.271,23416.0
2020-04-02 14:50:00,217.16,217.71,216.74,217.29,28375.0,187.3918,187.8664,187.0294,187.504,28375.0
2020-04-02 14:55:00,217.43,217.97,217.18,217.97,55748.0,187.6248,188.0907,187.409,188.0907,55748.0
2020-04-02 15:00:00,218.15,218.71,217.51,217.78,26487.0,188.2461,188.7293,187.6938,187.9268,26487.0
2020-04-02 15:05:00,217.69,218.26,217.34,217.99,14197.0,187.8491,188.341,187.5471,188.108,14197.0
2020-04-02 15:10:00,218.35,218.35,217.58,218.06,28820.0,188.4187,188.4187,187.7542,188.1684,28820.0
2020-04-02 15:15:00,218.03,218.68,217.9,218.31,15048.0,188.1425,188.7034,188.0303,188.3841,15048.0
2020-04-02 15:20:00,218.16,218.98,218.06,218.73,46185.0,188.2547,188.9623,188.1684,188.7466,46185.0
2020-04-02 15:25:00,218.89,218.97,218.1,218.28,31377.0,188.8846,188.9537,188.2029,188.3583,31377.0
2020-04-02 15:30:00,218.52,218.99,217.78,217.88,39556.0,188.5654,188.9709,187.9268,188.0131,39556.0
2020-04-02 15:35:00,217.94,218.28,217.42,218.1,44552.0,188.0649,188.3583,187.6161,188.2029,44552.0
2020-04-02 15:40:00,218.17,218.87,217.88,218.75,95746.0,188.2633,188.8674,188.0131,188.7638,95746.0
2020-04-02 15:45:00,218.75,218.78,217.46,217.87,64664.0,188.7638,188.7897,187.6507,188.0045,64664.0
2020-04-02 15:50:00,218.25,220.68,217.99,220.11,88981.0,188.3324,190.4293,188.108,189.9374,88981.0
2020-04-02 15:55:00,220.31,221.09,219.7,220.58,126558.0,190.11,190.7831,189.5836,190.343,126558.0
2020-04-03 09:30:00,219.16,220.55,218.28,219.31,37253.0,189.1176,190.3171,188.3583,189.2471,37253.0
2020-04-03 09:35:00,218.9,220.16,218.36,219.91,17692.0,188.8933,189.9805,188.4273,189.7648,17692.0
2020-04-03 09:40:00,219.81,220.97,219.37,219.46,16437.0,189.6785,190.6795,189.2988,189.3765,16437.0
2020-04-03 09:45:00,219.61,219.84,218.29,218.99,26055.0,189.5059,189.7044,188.3669,188.9709,26055.0
2020-04-03 09:50:00,219.39,220.46,217.59,220.26,17626.0,189.3161,190.2394,187.7628,190.0668,17626.0
2020-04-03 09:55:00,220.22,221.9,219.62,220.68,17994.0,190.0323,191.482,189.5146,190.4293,17994.0
2020-04-03 10:00:00,220.06,221.05,220.06,220.24,7717.0,189.8943,190.7485,189.8943,190.0496,7717.0
2020-04-03 10:05:00,220.21,220.81,219.87,219.95,17067.0,190.0237,190.5414,189.7303,189.7993,17067.0
2020-04-03 10:10:00,220.11,220.61,219.33,220.44,6968.0,189.9374,190.3689,189.2643,190.2222,6968.0
2020-04-03 10:15:00,220.45,220.66,219.32,220.17,8946.0,190.2308,190.412,189.2557,189.9892,8946.0
2020-04-03 10:20:00,220.13,220.7,219.73,220.59,19840.0,189.9547,190.4465,189.6095,190.3516,19840.0
2020-04-03 10:25:00,220.59,220.59,219.31,219.68,10053.0,190.3516,190.3516,189.2471,189.5663,10053.0
2020-04-03 10:30:00,219.84,220.39,219.42,220.08,9865.0,189.7044,190.179,189.342,189.9115,9865.0
2020-04-03 10:35:00,219.74,220.11,218.25,218.5,14928.0,189.6181,189.9374,188.3324,188.5481,14928.0
2020-04-03 10:40:00,218.52,218.68,217.75,218.26,36061.0,188.5654,188.7034,187.9009,188.341,36061.0
2020-04-03 10:45:00,218.01,218.53,217.87,218.06,14793.0,188.1253,188.574,188.0045,188.1684,14793.0
2020-04-03 10:50:00,217.87,218.24,217.72,218.0,29079.0,188.0045,188.3237,187.875,188.1166,29079.0
2020-04-03 10:55:00,217.85,218.66,217.85,218.11,13874.0,187.9872,188.6862,187.9872,188.2116,13874.0
2020-04-03 11:00:00,218.12,218.47,217.7,217.73,20754.0,188.2202,188.5222,187.8578,187.8836,20754.0
2020-04-03 11:05:00,217.7,218.16,217.66,217.99,23506.0,187.8578,188.2547,187.8232,188.108,23506.0
2020-04-03 11:10:00,217.92,218.13,217.75,217.83,13675.0,188.0476,188.2288,187.9009,187.9699,13675.0
2020-04-03 11:15:00,217.78,218.0,217.55,217.61,14037.0,187.9268,188.1166,187.7283,187.7801,14037.0
2020-04-03 11:20:00,217.68,217.82,217.18,217.34,10418.0,187.8405,187.9613,187.409,187.5471,10418.0
2020-04-03 11:25:00,217.34,217.87,217.25,217.37,10336.0,187.5471,188.0045,187.4694,187.573,10336.0
2020-04-03 11:30:00,217.3,217.77,217.12,217.61,10277.0,187.5126,187.9182,187.3573,187.7801,10277.0
2020-04-03 11:35:00,217.61,217.88,217.22,217.78,7546.0,187.7801,188.0131,187.4436,187.9268,7546.0
2020-04-03 11:40:00,217.72,217.96,217.58,217.83,6975.0,187.875,188.0821,187.7542,187.9699,6975.0
2020-04-03 11:45:00,217.79,217.85,217.5,217.65,16321.0,187.9354,187.9872,187.6852,187.8146,16321.0
2020-04-03 11:50:00,217.81,217.93,217.44,217.86,6833.0,187.9527,188.0562,187.6334,187.9958,6833.0
2020-04-03 11:55:00,217.73,218.21,217.64,217.91,4453.0,187.8836,188.2979,187.806,188.039,4453.0
2020-04-03 12:00:00,217.84,218.0,217.2,217.3,4841.0,187.9786,188.1166,187.4263,187.5126,4841.0
2020-04-03 12:05:00,217.22,217.22,216.9,216.95,13194.0,187.4436,187.4436,187.1674,187.2106,13194.0
2020-04-03 12:10:00,216.95,217.36,216.9,217.11,14849.0,187.2106,187.5644,187.1674,187.3486,14849.0
2020-04-03 12:15:00,216.95,217.17,216.82,217.02,10478.0,187.2106,187.4004,187.0984,187.271,10478.0
2020-04-03 12:20:00,217.0,217.51,216.95,217.01,11540.0,187.2537,187.6938,187.2106,187.2623,11540.0
2020-04-03 12:25:00,217.07,217.42,216.92,217.01,14730.0,187.3141,187.6161,187.1847,187.2623,14730.0
2020-04-03 12:30:00,217.06,217.8,217.0,217.59,39702.0,187.3055,187.9441,187.2537,187.7628,39702.0
2020-04-03 12:35:00,217.51,218.75,217.51,218.67,17586.0,187.6938,188.7638,187.6938,188.6948,17586.0
2020-04-03 12:40:00,218.49,218.68,217.92,218.48,4387.0,188.5395,188.7034,188.0476,188.5308,4387.0
2020-04-03 12:45:00,218.57,218.57,217.63,217.78,11898.0,188.6085,188.6085,187.7974,187.9268,11898.0
2020-04-03 12:50:00,217.77,218.16,217.75,218.1,8361.0,187.9182,188.2547,187.9009,188.2029,8361.0
2020-04-03 12:55:00,218.13,218.19,217.87,218.0,5022.0,188.2288,188.2806,188.0045,188.1166,5022.0
2020-04-03 13:00:00,217.9,217.98,217.69,217.88,14646.0,188.0303,188.0994,187.8491,188.0131,14646.0
2020-04-03 13:05:00,217.96,218.13,217.75,217.96,11659.0,188.0821,188.2288,187.9009,188.0821,11659.0
2020-04-03 13:10:00,217.95,218.09,217.73,217.75,9666.0,188.0735,188.1943,187.8836,187.9009,9666.0
2020-04-03 13:15:00,217.81,217.82,217.58,217.71,6734.0,187.9527,187.9613,187.7542,187.8664,6734.0
2020-04-03 13:20:00,217.82,217.95,217.55,217.79,5820.0,187.9613,188.0735,187.7283,187.9354,5820.0
2020-04-03 13:25:00,217.7,217.7,217.15,217.16,9935.0,187.8578,187.8578,187.3832,187.3918,9935.0
2020-04-03 13:30:00,217.16,217.19,216.85,217.14,16246.0,187.3918,187.4177,187.1243,187.3745,16246.0
2020-04-03 13:35:00,217.18,217.26,216.87,217.0,14094.0,187.409,187.4781,187.1415,187.2537,14094.0
2020-04-03 13:40:00,216.91,217.48,216.86,217.48,19090.0,187.1761,187.6679,187.1329,187.6679,19090.0
2020-04-03 13:45:00,217.44,218.42,217.44,218.31,11453.0,187.6334,188.4791,187.6334,188.3841,11453.0
2020-04-03 13:50:00,218.46,218.51,217.68,217.93,9378.0,188.5136,188.5567,187.8405,188.0562,9378.0
2020-04-03 13:55:00,217.9,217.9,217.32,217.78,15247.0,188.0303,188.0303,187.5299,187.9268,15247.0
2020-04-03 14:00:00,217.81,218.1,217.49,217.75,18032.0,187.9527,188.2029,187.6765,187.9009,18032.0
2020-04-03 14:05:00,217.71,217.99,217.33,217.66,40174.0,187.8664,188.108,187.5385,187.8232,40174.0
2020-04-03 14:10:00,217.58,217.69,217.1,217.21,14556.0,187.7542,187.8491,187.34,187.4349,14556.0
2020-04-03 14:15:00,217.37,218.08,217.26,218.03,13514.0,187.573,188.1857,187.4781,188.1425,13514.0
2020-04-03 14:20:00,218.09,218.73,218.09,218.59,19385.0,188.1943,188.7466,188.1943,188.6258,19385.0
2020-04-03 14:25:00,218.52,219.66,218.44,219.46,18564.0,188.5654,189.5491,188.4963,189.3765,18564.0
2020-04-03 14:30:00,219.4,220.0,219.03,219.67,35816.0,189.3247,189.8425,189.0054,189.5577,35816.0
2020-04-03 14:35:00,219.7,219.94,219.2,219.61,31804.0,189.5836,189.7907,189.1521,189.5059,31804.0
2020-04-03 14:40:00,219.74,219.85,218.55,218.55,16326.0,189.6181,189.713,188.5912,188.5912,16326.0
2020-04-03 14:45:00,218.79,219.13,218.52,218.84,7646.0,188.7983,189.0917,188.5654,188.8415,7646.0
2020-04-03 14:50:00,218.84,219.75,218.79,219.23,13257.0,188.8415,189.6267,188.7983,189.178,13257.0
2020-04-03 14:55:00,219.31,219.79,218.92,219.51,15937.0,189.2471,189.6613,188.9105,189.4196,15937.0
2020-04-03 15:00:00,219.59,220.28,219.29,219.34,25445.0,189.4887,190.0841,189.2298,189.273,25445.0
2020-04-03 15:05:00,219.34,219.6,219.16,219.25,12774.0,189.273,189.4973,189.1176,189.1953,12774.0
2020-04-03 15:10:00,219.06,220.34,218.99,220.21,17019.0,189.0313,190.1359,188.9709,190.0237,17019.0
2020-04-03 15:15:00,220.21,221.47,220.15,221.1,28402.0,190.0237,191.111,189.9719,190.7917,28402.0
2020-04-03 15:20:00,221.1,221.23,220.68,220.85,25071.0,190.7917,190.9039,190.4293,190.576,25071.0
2020-04-03 15:25:00,220.86,221.35,220.64,221.25,22834.0,190.5846,191.0074,190.3947,190.9211,22834.0
2020-04-03 15:30:00,221.25,221.8,220.84,220.84,29466.0,190.9211,191.3957,190.5673,190.5673,29466.0
2020-04-03 15:35:00,220.93,221.24,220.63,220.73,28027.0,190.645,190.9125,190.3861,190.4724,28027.0
2020-04-03 15:40:00,220.73,221.06,219.71,219.89,23635.0,190.4724,190.7572,189.5922,189.7476,23635.0
2020-04-03 15:45:00,219.88,221.69,219.88,221.18,36022.0,189.7389,191.3008,189.7389,190.8607,36022.0
2020-04-03 15:50:00,221.83,223.75,221.29,223.02,78447.0,191.4216,193.0784,190.9556,192.4485,78447.0
2020-04-03 15:55:00,223.07,223.45,222.43,222.98,145215.0,192.4916,192.8196,191.9394,192.414,145215.0
2020-04-06 09:30:00,228.02,231.88,227.0,229.89,80518.0,196.7631,200.094,195.8829,198.3768,80518.0
2020-04-06 09:35:00,230.64,231.81,229.94,231.56,25396.0,199.024,200.0336,198.4199,199.8178,25396.0
2020-04-06 09:40:00,231.77,232.66,230.15,230.15,38923.0,199.9991,200.767,198.6011,198.6011,38923.0
2020-04-06 09:45:00,230.43,230.67,229.39,229.66,27092.0,198.8427,199.0498,197.9453,198.1783,27092.0
2020-04-06 09:50:00,229.66,231.28,229.01,229.9,25900.0,198.1783,199.5762,197.6174,198.3854,25900.0
2020-04-06 09:55:00,229.49,230.84,229.47,230.49,21231.0,198.0316,199.1965,198.0143,198.8945,21231.0
2020-04-06 10:00:00,230.02,230.69,229.61,230.42,24481.0,198.4889,199.0671,198.1351,198.8341,24481.0
2020-04-06 10:05:00,230.55,231.29,230.07,231.13,15950.0,198.9463,199.5848,198.5321,199.4468,15950.0
2020-04-06 10:10:00,231.03,231.33,230.52,230.65,25106.0,199.3605,199.6194,198.9204,199.0326,25106.0
2020-04-06 10:15:00,230.74,231.93,230.65,231.79,24521.0,199.1102,200.1371,199.0326,200.0163,24521.0
2020-04-06 10:20:00,231.84,231.95,230.7,231.05,20128.0,200.0595,200.1544,199.0757,199.3777,20128.0
2020-04-06 10:25:00,230.99,231.1,230.46,230.83,28866.0,199.326,199.4209,198.8686,199.1879,28866.0
2020-04-06 10:30:00,230.67,230.9,229.57,230.7,22019.0,199.0498,199.2483,198.1006,199.0757,22019.0
2020-04-06 10:35:00,230.86,232.26,230.77,231.93,22757.0,199.2138,200.4219,199.1361,200.1371,22757.0
2020-04-06 10:40:00,231.8,232.04,231.35,231.59,23152.0,200.0249,200.232,199.6366,199.8437,23152.0
2020-04-06 10:45:00,231.48,231.74,230.73,231.29,18304.0,199.7488,199.9732,199.1016,199.5848,18304.0
2020-04-06 10:50:00,231.32,231.72,230.85,231.72,32836.0,199.6107,199.9559,199.2052,199.9559,32836.0
2020-04-06 10:55:00,231.73,232.19,231.42,232.13,13817.0,199.9645,200.3615,199.697,200.3097,13817.0
2020-04-06 11:00:00,231.99,233.21,231.62,233.05,23317.0,200.1889,201.2417,199.8696,201.1036,23317.0
2020-04-06 11:05:00,233.15,233.61,232.65,232.7,25613.0,201.1899,201.5868,200.7584,200.8016,25613.0
2020-04-06 11:10:00,232.7,232.94,231.34,232.08,21589.0,200.8016,201.0087,199.628,200.2666,21589.0
2020-04-06 11:15:00,232.18,232.44,231.91,231.97,15681.0,200.3528,200.5772,200.1199,200.1716,15681.0
2020-04-06 11:20:00,232.03,232.03,231.34,231.74,12524.0,200.2234,200.2234,199.628,199.9732,12524.0
2020-04-06 11:25:00,231.8,232.81,231.62,232.63,21091.0,200.0249,200.8965,199.8696,200.7412,21091.0
2020-04-06 11:30:00,232.89,233.56,232.52,232.78,19933.0,200.9655,201.5437,200.6462,200.8706,19933.0
2020-04-06 11:35:00,232.88,232.88,231.56,232.07,19044.0,200.9569,200.9569,199.8178,200.2579,19044.0
2020-04-06 11:40:00,232.23,233.76,232.2,233.76,9750.0,200.396,201.7163,200.3701,201.7163,9750.0
2020-04-06 11:45:00,233.53,234.41,233.22,234.39,17147.0,201.5178,202.2772,201.2503,202.2599,17147.0
2020-04-06 11:50:00,234.06,234.43,233.68,233.77,14318.0,201.9751,202.2944,201.6472,201.7249,14318.0
2020-04-06 11:55:00,233.93,234.58,233.82,233.86,15618.0,201.863,202.4239,201.768,201.8026,15618.0
2020-04-06 12:00:00,233.96,233.96,233.4,233.7,11540.0,201.8888,201.8888,201.4056,201.6645,11540.0
2020-04-06 12:05:00,233.71,233.78,233.07,233.56,10808.0,201.6731,201.7335,201.1208,201.5437,10808.0
2020-04-06 12:10:00,233.43,233.91,233.23,233.72,11237.0,201.4315,201.8457,201.2589,201.6817,11237.0
2020-04-06 12:15:00,233.78,234.58,233.54,234.48,18254.0,201.7335,202.4239,201.5264,202.3376,18254.0
2020-04-06 12:20:00,234.47,235.04,234.18,234.89,21901.0,202.3289,202.8208,202.0787,202.6914,21901.0
2020-04-06 12:25:00,235.03,235.28,234.56,234.56,13624.0,202.8122,203.0279,202.4066,202.4066,13624.0
2020-04-06 12:30:00,234.73,235.41,234.29,235.22,17816.0,202.5533,203.1401,202.1736,202.9761,17816.0
2020-04-06 12:35:00,235.26,235.33,234.05,234.28,9051.0,203.0106,203.071,201.9665,202.165,9051.0
2020-04-06 12:40:00,234.3,234.31,233.77,233.94,9660.0,202.1822,202.1909,201.7249,201.8716,9660.0
2020-04-06 12:45:00,234.15,234.37,233.86,234.02,7544.0,202.0528,202.2426,201.8026,201.9406,7544.0
2020-04-06 12:50:00,233.95,234.36,233.94,234.36,5489.0,201.8802,202.234,201.8716,202.234,5489.0
2020-04-06 12:55:00,234.19,234.67,234.0,234.67,5567.0,202.0873,202.5015,201.9234,202.5015,5567.0
2020-04-06 13:00:00,234.73,234.8,234.29,234.29,6596.0,202.5533,202.6137,202.1736,202.1736,6596.0
2020-04-06 13:05:00,234.27,234.56,234.05,234.19,15547.0,202.1564,202.4066,201.9665,202.0873,15547.0
2020-04-06 13:10:00,234.03,234.13,233.3,233.45,9258.0,201.9493,202.0355,201.3193,201.4488,9258.0
2020-04-06 13:15:00,233.28,233.34,232.14,232.31,8822.0,201.3021,201.3538,200.3183,200.465,8822.0
2020-04-06 13:20:00,232.11,232.16,231.71,231.77,11068.0,200.2924,200.3356,199.9473,199.9991,11068.0
2020-04-06 13:25:00,231.85,231.85,230.81,230.99,10292.0,200.0681,200.0681,199.1706,199.326,10292.0
2020-04-06 13:30:00,230.98,231.24,230.53,231.12,13471.0,199.3173,199.5417,198.929,199.4382,13471.0
2020-04-06 13:35:00,231.09,232.23,231.09,232.14,12586.0,199.4123,200.396,199.4123,200.3183,12586.0
2020-04-06 13:40:00,232.21,232.49,232.0,232.11,6803.0,200.3787,200.6204,200.1975,200.2924,6803.0
2020-04-06 13:45:00,232.18,232.54,231.69,232.37,10818.0,200.3528,200.6635,199.93,200.5168,10818.0
2020-04-06 13:50:00,232.24,232.32,231.72,231.73,6885.0,200.4046,200.4737,199.9559,199.9645,6885.0
2020-04-06 13:55:00,231.81,231.99,230.88,231.08,7233.0,200.0336,200.1889,199.2311,199.4036,7233.0
2020-04-06 14:00:00,230.96,231.03,230.65,230.79,24328.0,199.3001,199.3605,199.0326,199.1534,24328.0
2020-04-06 14:05:00,230.89,231.23,230.76,230.97,9346.0,199.2397,199.5331,199.1275,199.3087,9346.0
2020-04-06 14:10:00,231.01,231.01,230.54,230.81,15367.0,199.3432,199.3432,198.9377,199.1706,15367.0
2020-04-06 14:15:00,230.85,231.12,230.74,230.88,9814.0,199.2052,199.4382,199.1102,199.2311,9814.0
2020-04-06 14:20:00,230.95,231.12,230.68,231.11,27126.0,199.2915,199.4382,199.0585,199.4295,27126.0
2020-04-06 14:25:00,231.09,231.17,230.72,230.9,15475.0,199.4123,199.4813,199.093,199.2483,15475.0
2020-04-06 14:30:00,230.89,231.21,230.63,230.79,14146.0,199.2397,199.5158,199.0153,199.1534,14146.0
2020-04-06 14:35:00,230.91,231.12,230.73,230.99,13713.0,199.2569,199.4382,199.1016,199.326,13713.0
2020-04-06 14:40:00,231.0,231.38,230.7,231.27,15576.0,199.3346,199.6625,199.0757,199.5676,15576.0
2020-04-06 14:45:00,231.16,231.73,231.06,231.51,15265.0,199.4727,199.9645,199.3864,199.7747,15265.0
2020-04-06 14:50:00,231.43,231.61,230.92,230.97,10798.0,199.7057,199.861,199.2656,199.3087,10798.0
2020-04-06 14:55:00,230.78,231.4,230.78,231.27,10919.0,199.1448,199.6798,199.1448,199.5676,10919.0
2020-04-06 15:00:00,231.2,231.39,230.74,230.94,16150.0,199.5072,199.6711,199.1102,199.2828,16150.0
2020-04-06 15:05:00,230.95,231.41,230.72,231.18,17415.0,199.2915,199.6884,199.093,199.4899,17415.0
2020-04-06 15:10:00,231.14,231.27,230.66,230.95,32749.0,199.4554,199.5676,199.0412,199.2915,32749.0
2020-04-06 15:15:00,230.93,231.05,230.62,230.9,40047.0,199.2742,199.3777,199.0067,199.2483,40047.0
2020-04-06 15:20:00,230.81,231.1,230.4,230.78,31914.0,199.1706,199.4209,198.8168,199.1448,31914.0
2020-04-06 15:25:00,230.8,231.52,230.67,231.51,28272.0,199.162,199.7833,199.0498,199.7747,28272.0
2020-04-06 15:30:00,231.41,231.81,231.1,231.23,31283.0,199.6884,200.0336,199.4209,199.5331,31283.0
2020-04-06 15:35:00,231.3,232.32,231.16,231.95,33043.0,199.5935,200.4737,199.4727,200.1544,33043.0
2020-04-06 15:40:00,231.98,232.38,231.72,232.28,29084.0,200.1803,200.5254,199.9559,200.4391,29084.0
2020-04-06 15:45:00,232.3,232.39,231.36,231.98,56022.0,200.4564,200.5341,199.6453,200.1803,56022.0
2020-04-06 15:50:00,232.27,235.07,232.27,234.99,81248.0,200.4305,202.8467,200.4305,202.7777,81248.0
2020-04-06 15:55:00,235.0,236.22,234.32,234.78,213246.0,202.7863,203.839,202.1995,202.5964,213246.0
2020-04-07 09:30:00,241.11,242.58,239.22,242.2,84721.0,208.0587,209.3272,206.4278,208.9993,84721.0
2020-04-07 09:35:00,241.44,243.79,241.14,242.36,19284.0,208.3435,210.3714,208.0846,209.1374,19284.0
2020-04-07 09:40:00,242.35,243.88,242.12,242.19,29139.0,209.1287,210.449,208.9303,208.9907,29139.0
2020-04-07 09:45:00,242.66,242.86,238.57,238.85,26435.0,209.3963,209.5688,205.8669,206.1085,26435.0
2020-04-07 09:50:00,239.15,240.48,238.72,239.62,27412.0,206.3674,207.5151,205.9963,206.773,27412.0
2020-04-07 09:55:00,239.72,240.48,239.25,239.42,29694.0,206.8593,207.5151,206.4537,206.6004,29694.0
2020-04-07 10:00:00,239.7,239.91,238.39,239.5,23198.0,206.842,207.0232,205.7116,206.6694,23198.0
2020-04-07 10:05:00,239.31,240.18,239.05,239.92,24649.0,206.5055,207.2562,206.2811,207.0319,24649.0
2020-04-07 10:10:00,240.16,240.46,239.21,239.63,37609.0,207.239,207.4978,206.4192,206.7816,37609.0
2020-04-07 10:15:00,239.62,240.29,238.89,239.8,17244.0,206.773,207.3511,206.143,206.9283,17244.0
2020-04-07 10:20:00,239.97,240.17,239.43,239.64,15021.0,207.075,207.2476,206.609,206.7902,15021.0
2020-04-07 10:25:00,239.64,240.12,239.44,239.65,9614.0,206.7902,207.2044,206.6176,206.7989,9614.0
2020-04-07 10:30:00,239.92,240.1,239.62,240.01,12621.0,207.0319,207.1872,206.773,207.1095,12621.0
2020-04-07 10:35:00,239.64,239.75,239.14,239.47,8583.0,206.7902,206.8852,206.3588,206.6435,8583.0
2020-04-07 10:40:00,239.48,239.48,238.03,238.03,22107.0,206.6522,206.6522,205.4009,205.4009,22107.0
2020-04-07 10:45:00,238.21,238.38,236.31,236.57,15531.0,205.5563,205.703,203.9167,204.1411,15531.0
2020-04-07 10:50:00,236.75,236.9,236.0,236.16,20500.0,204.2964,204.4258,203.6492,203.7873,20500.0
2020-04-07 10:55:00,236.23,237.09,236.17,236.47,18395.0,203.8477,204.5898,203.7959,204.0548,18395.0
2020-04-07 11:00:00,236.48,236.57,235.93,236.41,12087.0,204.0634,204.1411,203.5888,204.003,12087.0
2020-04-07 11:05:00,236.5,238.61,236.43,238.54,19816.0,204.0807,205.9014,204.0203,205.841,19816.0
2020-04-07 11:10:00,238.54,238.76,238.13,238.3,19179.0,205.841,206.0309,205.4872,205.6339,19179.0
2020-04-07 11:15:00,238.39,238.84,237.91,238.04,27877.0,205.7116,206.0999,205.2974,205.4096,27877.0
2020-04-07 11:20:00,238.03,238.44,237.57,238.15,20002.0,205.4009,205.7547,205.004,205.5045,20002.0
2020-04-07 11:25:00,237.92,238.42,237.54,238.05,14734.0,205.306,205.7375,204.9781,205.4182,14734.0
2020-04-07 11:30:00,238.22,238.53,238.05,238.32,8580.0,205.5649,205.8324,205.4182,205.6512,8580.0
2020-04-07 11:35:00,238.03,238.75,237.87,238.6,12388.0,205.4009,206.0222,205.2629,205.8928,12388.0
2020-04-07 11:40:00,238.59,239.03,238.21,238.71,14762.0,205.8842,206.2639,205.5563,205.9877,14762.0
2020-04-07 11:45:00,238.78,239.17,238.45,238.55,15458.0,206.0481,206.3847,205.7634,205.8497,15458.0
2020-04-07 11:50:00,238.54,238.6,238.31,238.56,17724.0,205.841,205.8928,205.6425,205.8583,17724.0
2020-04-07 11:55:00,238.59,238.59,237.13,237.49,16609.0,205.8842,205.8842,204.6243,204.935,16609.0
2020-04-07 12:00:00,237.7,237.96,237.48,237.6,9540.0,205.1162,205.3405,204.9263,205.0299,9540.0
2020-04-07 12:05:00,237.73,238.16,237.62,238.0,7327.0,205.1421,205.5131,205.0471,205.375,7327.0
2020-04-07 12:10:00,237.88,238.12,237.6,237.69,7703.0,205.2715,205.4786,205.0299,205.1075,7703.0
2020-04-07 12:15:00,237.82,238.18,237.62,238.15,10149.0,205.2197,205.5304,205.0471,205.5045,10149.0
2020-04-07 12:20:00,238.02,238.12,237.44,237.63,9635.0,205.3923,205.4786,204.8918,205.0558,9635.0
2020-04-07 12:25:00,237.61,237.72,237.16,237.68,8357.0,205.0385,205.1334,204.6502,205.0989,8357.0
2020-04-07 12:30:00,237.68,237.72,237.1,237.36,14605.0,205.0989,205.1334,204.5984,204.8228,14605.0
2020-04-07 12:35:00,237.41,237.48,237.0,237.31,10786.0,204.8659,204.9263,204.5121,204.7796,10786.0
2020-04-07 12:40:00,237.25,238.03,237.15,237.94,7482.0,204.7279,205.4009,204.6416,205.3233,7482.0
2020-04-07 12:45:00,237.81,237.82,237.02,237.34,16729.0,205.2111,205.2197,204.5294,204.8055,16729.0
2020-04-07 12:50:00,237.42,237.47,236.06,236.06,14434.0,204.8746,204.9177,203.701,203.701,14434.0
2020-04-07 12:55:00,236.25,236.83,236.08,236.72,8121.0,203.8649,204.3654,203.7182,204.2705,8121.0
2020-04-07 13:00:00,236.55,238.07,236.55,237.6,7468.0,204.1238,205.4354,204.1238,205.0299,7468.0
2020-04-07 13:05:00,237.64,238.01,236.97,237.24,14960.0,205.0644,205.3837,204.4862,204.7192,14960.0
2020-04-07 13:10:00,237.31,237.31,236.78,236.91,10613.0,204.7796,204.7796,204.3223,204.4345,10613.0
2020-04-07 13:15:00,236.53,236.54,236.25,236.49,8229.0,204.1066,204.1152,203.8649,204.072,8229.0
2020-04-07 13:20:00,236.58,237.03,236.42,236.87,9555.0,204.1497,204.538,204.0116,204.3999,9555.0
2020-04-07 13:25:00,236.7,236.98,236.46,236.9,5037.0,204.2532,204.4949,204.0461,204.4258,5037.0
2020-04-07 13:30:00,237.02,237.14,236.69,236.91,7997.0,204.5294,204.6329,204.2446,204.4345,7997.0
2020-04-07 13:35:00,236.92,237.05,236.66,236.88,8702.0,204.4431,204.5553,204.2187,204.4086,8702.0
2020-04-07 13:40:00,236.91,237.26,236.66,236.77,7620.0,204.4345,204.7365,204.2187,204.3137,7620.0
2020-04-07 13:45:00,236.64,237.27,236.5,236.77,8594.0,204.2015,204.7451,204.0807,204.3137,8594.0
2020-04-07 13:50:00,236.47,236.47,235.57,236.13,14436.0,204.0548,204.0548,203.2781,203.7614,14436.0
2020-04-07 13:55:00,236.24,236.24,235.46,235.91,13296.0,203.8563,203.8563,203.1832,203.5715,13296.0
2020-04-07 14:00:00,235.87,236.07,235.52,235.75,17314.0,203.537,203.7096,203.235,203.4335,17314.0
2020-04-07 14:05:00,235.66,235.73,234.87,235.04,9549.0,203.3558,203.4162,202.6741,202.8208,9549.0
2020-04-07 14:10:00,235.04,235.7,234.91,235.7,12957.0,202.8208,203.3903,202.7086,203.3903,12957.0
2020-04-07 14:15:00,235.65,235.84,235.0,235.15,9828.0,203.3472,203.5111,202.7863,202.9157,9828.0
2020-04-07 14:20:00,234.83,235.5,234.83,234.87,16548.0,202.6396,203.2177,202.6396,202.6741,16548.0
2020-04-07 14:25:00,234.86,235.18,234.25,234.39,12636.0,202.6655,202.9416,202.1391,202.2599,12636.0
2020-04-07 14:30:00,234.25,234.41,233.85,233.91,20517.0,202.1391,202.2772,201.7939,201.8457,20517.0
2020-04-07 14:35:00,233.87,233.93,233.16,233.32,23833.0,201.8112,201.863,201.1985,201.3366,23833.0
2020-04-07 14:40:00,233.31,233.64,232.44,232.68,12415.0,201.3279,201.6127,200.5772,200.7843,12415.0
2020-04-07 14:45:00,232.75,233.05,232.22,232.25,13406.0,200.8447,201.1036,200.3874,200.4133,13406.0
2020-04-07 14:50:00,232.25,232.25,231.06,231.06,10675.0,200.4133,200.4133,199.3864,199.3864,10675.0
2020-04-07 14:55:00,231.06,231.41,230.48,230.86,12048.0,199.3864,199.6884,198.8859,199.2138,12048.0
2020-04-07 15:00:00,230.86,231.36,230.17,231.25,13756.0,199.2138,199.6453,198.6184,199.5503,13756.0
2020-04-07 15:05:00,231.42,232.15,231.31,232.02,9213.0,199.697,200.327,199.6021,200.2148,9213.0
2020-04-07 15:10:00,232.15,232.7,232.02,232.45,14977.0,200.327,200.8016,200.2148,200.5858,14977.0
2020-04-07 15:15:00,232.45,232.62,230.93,230.99,9368.0,200.5858,200.7325,199.2742,199.326,9368.0
2020-04-07 15:20:00,230.8,231.16,229.53,229.53,14279.0,199.162,199.4727,198.0661,198.0661,14279.0
2020-04-07 15:25:00,229.99,230.53,229.64,229.64,20067.0,198.4631,198.929,198.161,198.161,20067.0
2020-04-07 15:30:00,229.76,230.99,229.42,230.7,18474.0,198.2646,199.326,197.9712,199.0757,18474.0
2020-04-07 15:35:00,230.65,231.0,230.1,230.83,33642.0,199.0326,199.3346,198.558,199.1879,33642.0
2020-04-07 15:40:00,230.84,231.33,230.49,230.98,17406.0,199.1965,199.6194,198.8945,199.3173,17406.0
2020-04-07 15:45:00,231.17,231.64,230.44,230.75,32436.0,199.4813,199.8869,198.8514,199.1189,32436.0
2020-04-07 15:50:00,231.4,231.4,228.22,228.71,49720.0,199.6798,199.6798,196.9357,197.3585,49720.0
2020-04-07 15:55:00,228.7,229.52,227.03,227.77,97589.0,197.3499,198.0575,195.9088,196.5474,97589.0
2020-04-08 09:30:00,229.64,230.8,228.51,228.6,40873.0,198.161,199.162,197.1859,197.2636,40873.0
2020-04-08 09:35:00,229.09,230.13,228.0,229.76,17750.0,197.6864,198.5839,196.7458,198.2646,17750.0
2020-04-08 09:40:00,229.14,232.63,229.14,230.99,21042.0,197.7296,200.7412,197.7296,199.326,21042.0
2020-04-08 09:45:00,231.35,232.7,230.49,231.93,24066.0,199.6366,200.8016,198.8945,200.1371,24066.0
2020-04-08 09:50:00,231.96,232.27,230.77,231.17,15359.0,200.163,200.4305,199.1361,199.4813,15359.0
2020-04-08 09:55:00,231.16,231.84,230.79,231.84,13618.0,199.4727,200.0595,199.1534,200.0595,13618.0
2020-04-08 10:00:00,231.6,231.96,231.01,231.36,12764.0,199.8524,200.163,199.3432,199.6453,12764.0
2020-04-08 10:05:00,231.11,231.64,229.66,230.55,12995.0,199.4295,199.8869,198.1783,198.9463,12995.0
2020-04-08 10:10:00,230.35,231.6,230.16,231.44,13090.0,198.7737,199.8524,198.6097,199.7143,13090.0
2020-04-08 10:15:00,231.61,232.05,231.06,231.85,16434.0,199.861,200.2407,199.3864,200.0681,16434.0
2020-04-08 10:20:00,231.69,232.15,231.36,231.97,19540.0,199.93,200.327,199.6453,200.1716,19540.0
2020-04-08 10:25:00,232.14,232.2,231.39,231.85,25063.0,200.3183,200.3701,199.6711,200.0681,25063.0
2020-04-08 10:30:00,231.73,232.24,231.23,231.63,20414.0,199.9645,200.4046,199.5331,199.8782,20414.0
2020-04-08 10:35:00,231.64,232.67,231.63,232.65,14410.0,199.8869,200.7757,199.8782,200.7584,14410.0
2020-04-08 10:40:00,232.53,232.99,232.0,232.04,12112.0,200.6549,201.0518,200.1975,200.232,12112.0
2020-04-08 10:45:00,232.15,233.0,231.99,233.0,17766.0,200.327,201.0604,200.1889,201.0604,17766.0
2020-04-08 10:50:00,233.08,233.24,232.72,232.72,9992.0,201.1295,201.2675,200.8188,200.8188,9992.0
2020-04-08 10:55:00,232.72,233.08,232.41,232.8,16592.0,200.8188,201.1295,200.5513,200.8879,16592.0
2020-04-08 11:00:00,232.8,233.68,232.72,233.18,8238.0,200.8879,201.6472,200.8188,201.2158,8238.0
2020-04-08 11:05:00,233.18,233.51,232.7,233.41,11698.0,201.2158,201.5005,200.8016,201.4142,11698.0
2020-04-08 11:10:00,233.26,234.95,233.25,234.6,13827.0,201.2848,202.7431,201.2762,202.4411,13827.0
2020-04-08 11:15:00,234.53,234.98,234.31,234.76,11294.0,202.3807,202.769,202.1909,202.5792,11294.0
2020-04-08 11:20:00,234.89,235.95,234.87,235.48,22410.0,202.6914,203.6061,202.6741,203.2005,22410.0
2020-04-08 11:25:00,235.66,236.6,235.41,235.89,21717.0,203.3558,204.167,203.1401,203.5543,21717.0
2020-04-08 11:30:00,236.2,237.42,235.91,237.28,24343.0,203.8218,204.8746,203.5715,204.7537,24343.0
2020-04-08 11:35:00,237.44,238.0,236.99,237.73,20983.0,204.8918,205.375,204.5035,205.1421,20983.0
2020-04-08 11:40:00,237.9,238.31,237.3,237.66,13825.0,205.2888,205.6425,204.771,205.0817,13825.0
2020-04-08 11:45:00,237.66,238.0,237.52,237.82,10259.0,205.0817,205.375,204.9608,205.2197,10259.0
2020-04-08 11:50:00,237.68,237.96,236.87,237.11,13323.0,205.0989,205.3405,204.3999,204.607,13323.0
2020-04-08 11:55:00,236.93,237.34,236.61,236.83,9487.0,204.4517,204.8055,204.1756,204.3654,9487.0
2020-04-08 12:00:00,236.62,236.62,235.46,235.67,8305.0,204.1842,204.1842,203.1832,203.3644,8305.0
2020-04-08 12:05:00,235.65,236.87,235.4,236.3,13774.0,203.3472,204.3999,203.1315,203.9081,13774.0
2020-04-08 12:10:00,236.15,236.21,235.62,235.9,5980.0,203.7786,203.8304,203.3213,203.5629,5980.0
2020-04-08 12:15:00,236.17,237.21,236.0,237.21,11979.0,203.7959,204.6933,203.6492,204.6933,11979.0
2020-04-08 12:20:00,237.07,237.89,237.02,237.26,8034.0,204.5725,205.2801,204.5294,204.7365,8034.0
2020-04-08 12:25:00,237.33,237.34,236.26,236.67,7348.0,204.7969,204.8055,203.8736,204.2274,7348.0
2020-04-08 12:30:00,236.74,237.21,236.67,236.84,6822.0,204.2878,204.6933,204.2274,204.3741,6822.0
2020-04-08 12:35:00,236.94,238.81,236.85,238.56,27841.0,204.4603,206.074,204.3827,205.8583,27841.0
2020-04-08 12:40:00,238.41,238.41,237.92,238.25,8459.0,205.7288,205.7288,205.306,205.5908,8459.0
2020-04-08 12:45:00,238.15,239.0,237.91,238.24,17838.0,205.5045,206.238,205.2974,205.5821,17838.0
2020-04-08 12:50:00,238.38,238.81,238.14,238.24,9716.0,205.703,206.074,205.4959,205.5821,9716.0
2020-04-08 12:55:00,238.21,238.66,237.89,238.36,10827.0,205.5563,205.9446,205.2801,205.6857,10827.0
2020-04-08 13:00:00,238.49,239.01,238.21,238.84,13825.0,205.7979,206.2466,205.5563,206.0999,13825.0
2020-04-08 13:05:00,238.73,239.05,238.46,238.64,5352.0,206.005,206.2811,205.772,205.9273,5352.0
2020-04-08 13:10:00,238.67,239.11,238.55,238.87,19816.0,205.9532,206.3329,205.8497,206.1258,19816.0
2020-04-08 13:15:00,239.03,239.11,238.65,238.89,6654.0,206.2639,206.3329,205.9359,206.143,6654.0
2020-04-08 13:20:00,238.89,239.73,238.87,239.42,10248.0,206.143,206.8679,206.1258,206.6004,10248.0
2020-04-08 13:25:00,239.31,239.38,238.67,238.85,9390.0,206.5055,206.5659,205.9532,206.1085,9390.0
2020-04-08 13:30:00,238.87,238.89,237.98,238.0,6811.0,206.1258,206.143,205.3578,205.375,6811.0
2020-04-08 13:35:00,237.98,238.56,237.81,238.41,16010.0,205.3578,205.8583,205.2111,205.7288,16010.0
2020-04-08 13:40:00,238.2,238.71,237.99,238.12,11616.0,205.5476,205.9877,205.3664,205.4786,11616.0
2020-04-08 13:45:00,238.12,238.96,238.11,238.62,14173.0,205.4786,206.2034,205.47,205.9101,14173.0
2020-04-08 13:50:00,238.76,240.28,238.74,240.07,19281.0,206.0309,207.3425,206.0136,207.1613,19281.0
2020-04-08 13:55:00,240.0,240.18,239.24,239.5,33728.0,207.1009,207.2562,206.4451,206.6694,33728.0
2020-04-08 14:00:00,239.8,240.84,239.8,240.49,16532.0,206.9283,207.8257,206.9283,207.5237,16532.0
2020-04-08 14:05:00,240.52,243.63,240.51,243.63,34424.0,207.5496,210.2333,207.541,210.2333,34424.0
2020-04-08 14:10:00,243.44,243.95,243.13,243.95,30674.0,210.0693,210.5094,209.8018,210.5094,30674.0
2020-04-08 14:15:00,244.0,244.44,243.64,244.25,34426.0,210.5526,210.9323,210.2419,210.7683,34426.0
2020-04-08 14:20:00,244.28,244.32,243.44,244.15,38473.0,210.7942,210.8287,210.0693,210.682,38473.0
2020-04-08 14:25:00,244.15,245.11,244.15,244.35,30458.0,210.682,211.5104,210.682,210.8546,30458.0
2020-04-08 14:30:00,244.42,244.81,244.11,244.69,24797.0,210.915,211.2515,210.6475,211.148,24797.0
2020-04-08 14:35:00,244.57,245.03,244.44,244.76,41198.0,211.0444,211.4414,210.9323,211.2084,41198.0
2020-04-08 14:40:00,244.79,245.46,244.77,244.88,31888.0,211.2343,211.8124,211.217,211.3119,31888.0
2020-04-08 14:45:00,244.78,245.36,244.06,244.06,48311.0,211.2256,211.7261,210.6043,210.6043,48311.0
2020-04-08 14:50:00,244.14,245.46,243.95,245.39,33822.0,210.6734,211.8124,210.5094,211.752,33822.0
2020-04-08 14:55:00,245.49,246.16,245.14,245.9,23566.0,211.8383,212.4165,211.5363,212.1921,23566.0
2020-04-08 15:00:00,245.81,245.82,245.29,245.29,31296.0,212.1145,212.1231,211.6657,211.6657,31296.0
2020-04-08 15:05:00,245.31,246.2,245.24,246.2,44861.0,211.683,212.451,211.6226,212.451,44861.0
2020-04-08 15:10:00,246.13,246.56,245.88,246.15,50446.0,212.3906,212.7616,212.1749,212.4078,50446.0
2020-04-08 15:15:00,246.02,247.25,245.95,246.95,28391.0,212.2957,213.3571,212.2353,213.0982,28391.0
2020-04-08 15:20:00,246.96,247.33,245.91,246.07,36031.0,213.1068,213.4261,212.2007,212.3388,36031.0
2020-04-08 15:25:00,245.79,246.48,245.56,246.48,44426.0,212.0972,212.6926,211.8987,212.6926,44426.0
2020-04-08 15:30:00,246.46,247.43,245.25,245.51,38670.0,212.6754,213.5124,211.6312,211.8556,38670.0
2020-04-08 15:35:00,245.38,245.38,244.45,245.29,51714.0,211.7434,211.7434,210.9409,211.6657,51714.0
2020-04-08 15:40:00,245.15,245.35,244.41,245.17,42391.0,211.5449,211.7175,210.9064,211.5622,42391.0
2020-04-08 15:45:00,245.01,246.6,244.86,245.75,69999.0,211.4241,212.7962,211.2947,212.0627,69999.0
2020-04-08 15:50:00,245.82,249.65,245.82,249.49,141962.0,212.1231,215.4281,212.1231,215.29,141962.0
2020-04-08 15:55:00,249.59,249.62,248.23,249.23,215472.0,215.3763,215.4022,214.2027,215.0656,215472.0
2020-04-09 09:30:00,248.5,255.6,248.19,252.75,107109.0,214.4357,220.5624,214.1682,218.1031,107109.0
2020-04-09 09:35:00,252.99,255.79,250.77,255.51,64257.0,218.3102,220.7264,216.3945,220.4848,64257.0
2020-04-09 09:40:00,255.47,256.25,252.4,252.99,34110.0,220.4503,221.1233,217.8011,218.3102,34110.0
2020-04-09 09:45:00,253.47,254.43,252.56,253.87,48807.0,218.7244,219.5528,217.9392,219.0696,48807.0
2020-04-09 09:50:00,253.59,253.84,251.97,253.01,32845.0,218.828,219.0437,217.43,218.3275,32845.0
2020-04-09 09:55:00,252.98,256.68,252.76,256.49,42557.0,218.3016,221.4944,218.1117,221.3304,42557.0
2020-04-09 10:00:00,256.67,258.38,256.45,257.23,46286.0,221.4858,222.9614,221.2959,221.969,46286.0
2020-04-09 10:05:00,257.06,259.0,256.44,257.98,55405.0,221.8223,223.4964,221.2873,222.6162,55405.0
2020-04-09 10:10:00,257.98,258.91,257.17,257.53,40851.0,222.6162,223.4187,221.9172,222.2279,40851.0
2020-04-09 10:15:00,257.59,259.65,257.57,259.27,60999.0,222.2797,224.0573,222.2624,223.7294,60999.0
2020-04-09 10:20:00,259.06,259.5,255.98,258.07,66355.0,223.5481,223.9278,220.8904,222.6939,66355.0
2020-04-09 10:25:00,257.83,259.36,257.75,258.07,42951.0,222.4868,223.807,222.4177,222.6939,42951.0
2020-04-09 10:30:00,257.73,258.5,257.58,258.27,35916.0,222.4005,223.0649,222.271,222.8664,35916.0
2020-04-09 10:35:00,258.35,258.39,257.56,258.24,47144.0,222.9355,222.97,222.2538,222.8406,47144.0
2020-04-09 10:40:00,258.24,258.63,257.75,258.56,66208.0,222.8406,223.1771,222.4177,223.1167,66208.0
2020-04-09 10:45:00,258.51,260.08,258.48,259.36,40333.0,223.0735,224.4283,223.0477,223.807,40333.0
2020-04-09 10:50:00,259.37,260.43,258.98,259.99,39193.0,223.8157,224.7303,223.4791,224.3507,39193.0
2020-04-09 10:55:00,259.97,260.0,258.82,259.71,32134.0,224.3334,224.3593,223.341,224.109,32134.0
2020-04-09 11:00:00,259.71,259.83,256.89,256.99,34030.0,224.109,224.2126,221.6756,221.7619,34030.0
2020-04-09 11:05:00,256.92,258.18,256.48,257.38,33295.0,221.7015,222.7888,221.3218,222.0984,33295.0
2020-04-09 11:10:00,257.45,258.34,257.29,257.54,27348.0,222.1588,222.9268,222.0208,222.2365,27348.0
2020-04-09 11:15:00,257.36,257.48,255.48,255.94,25540.0,222.0812,222.1847,220.4589,220.8558,25540.0
2020-04-09 11:20:00,255.78,257.4,255.74,256.69,23773.0,220.7178,222.1157,220.6833,221.503,23773.0
2020-04-09 11:25:00,256.69,257.98,256.38,257.22,39127.0,221.503,222.6162,221.2355,221.9604,39127.0
2020-04-09 11:30:00,257.22,257.5,256.22,256.26,24868.0,221.9604,222.202,221.0975,221.132,24868.0
2020-04-09 11:35:00,256.24,257.91,256.04,257.5,25546.0,221.1147,222.5558,220.9421,222.202,25546.0
2020-04-09 11:40:00,257.32,258.02,256.89,257.73,29125.0,222.0467,222.6507,221.6756,222.4005,29125.0
2020-04-09 11:45:00,257.87,259.75,257.52,259.44,23200.0,222.5213,224.1436,222.2192,223.8761,23200.0
2020-04-09 11:50:00,259.54,259.63,257.97,259.07,22251.0,223.9623,224.04,222.6076,223.5568,22251.0
2020-04-09 11:55:00,259.0,259.72,258.63,259.5,19692.0,223.4964,224.1177,223.1771,223.9278,19692.0
2020-04-09 12:00:00,259.36,259.51,258.3,259.0,27810.0,223.807,223.9365,222.8923,223.4964,27810.0
2020-04-09 12:05:00,259.15,259.15,255.6,255.67,23677.0,223.6258,223.6258,220.5624,220.6228,23677.0
2020-04-09 12:10:00,255.56,256.0,254.61,255.95,43089.0,220.5279,220.9076,219.7082,220.8645,43089.0
2020-04-09 12:15:00,255.96,257.35,255.73,257.11,30458.0,220.8731,222.0726,220.6746,221.8655,30458.0
2020-04-09 12:20:00,257.26,258.09,257.15,257.94,16538.0,221.9949,222.7111,221.9,222.5817,16538.0
2020-04-09 12:25:00,258.0,258.08,256.91,257.09,18348.0,222.6335,222.7025,221.6929,221.8482,18348.0
2020-04-09 12:30:00,257.13,257.98,257.0,257.57,22096.0,221.8827,222.6162,221.7705,222.2624,22096.0
2020-04-09 12:35:00,257.44,257.57,256.43,257.11,23422.0,222.1502,222.2624,221.2787,221.8655,23422.0
2020-04-09 12:40:00,257.12,257.73,257.06,257.23,15184.0,221.8741,222.4005,221.8223,221.969,15184.0
2020-04-09 12:45:00,257.28,257.56,256.8,256.96,15413.0,222.0121,222.2538,221.5979,221.736,15413.0
2020-04-09 12:50:00,256.87,256.96,256.03,256.12,16236.0,221.6584,221.736,220.9335,221.0112,16236.0
2020-04-09 12:55:00,256.05,256.44,255.82,256.19,15279.0,220.9508,221.2873,220.7523,221.0716,15279.0
2020-04-09 13:00:00,256.26,256.26,255.33,255.91,24162.0,221.132,221.132,220.3295,220.8299,24162.0
2020-04-09 13:05:00,255.86,256.31,255.41,255.82,11198.0,220.7868,221.1751,220.3985,220.7523,11198.0
2020-04-09 13:10:00,255.82,255.83,254.71,255.59,30125.0,220.7523,220.7609,219.7944,220.5538,30125.0
2020-04-09 13:15:00,255.6,256.06,255.34,255.93,11765.0,220.5624,220.9594,220.3381,220.8472,11765.0
2020-04-09 13:20:00,256.01,256.62,255.83,256.48,19320.0,220.9162,221.4426,220.7609,221.3218,19320.0
2020-04-09 13:25:00,256.49,256.62,255.39,255.5,23835.0,221.3304,221.4426,220.3812,220.4762,23835.0
2020-04-09 13:30:00,255.63,256.22,255.46,255.99,22666.0,220.5883,221.0975,220.4416,220.899,22666.0
2020-04-09 13:35:00,255.95,255.95,254.49,254.54,22364.0,220.8645,220.8645,219.6046,219.6477,22364.0
2020-04-09 13:40:00,254.52,255.52,254.52,255.41,10701.0,219.6305,220.4934,219.6305,220.3985,10701.0
2020-04-09 13:45:00,255.66,255.66,254.44,254.44,20542.0,220.6142,220.6142,219.5615,219.5615,20542.0
2020-04-09 13:50:00,254.3,254.48,253.6,253.78,30159.0,219.4406,219.596,218.8366,218.9919,30159.0
2020-04-09 13:55:00,253.93,255.11,253.92,254.7,20893.0,219.1214,220.1396,219.1127,219.7858,20893.0
2020-04-09 14:00:00,254.66,255.42,254.51,254.92,27683.0,219.7513,220.4071,219.6219,219.9757,27683.0
2020-04-09 14:05:00,254.94,255.0,254.14,254.26,18208.0,219.9929,220.0447,219.3026,219.4061,18208.0
2020-04-09 14:10:00,254.31,255.21,254.31,255.21,15605.0,219.4493,220.2259,219.4493,220.2259,15605.0
2020-04-09 14:15:00,255.2,256.68,254.7,256.68,22095.0,220.2173,221.4944,219.7858,221.4944,22095.0
2020-04-09 14:20:00,256.68,257.35,256.04,257.22,18383.0,221.4944,222.0726,220.9421,221.9604,18383.0
2020-04-09 14:25:00,257.34,257.74,256.14,256.51,18977.0,222.0639,222.4091,221.0284,221.3477,18977.0
2020-04-09 14:30:00,256.38,258.0,256.27,257.47,24644.0,221.2355,222.6335,221.1406,222.1761,24644.0
2020-04-09 14:35:00,257.4,257.48,256.7,257.04,21876.0,222.1157,222.1847,221.5117,221.805,21876.0
2020-04-09 14:40:00,257.04,257.27,256.61,257.17,19489.0,221.805,222.0035,221.434,221.9172,19489.0
2020-04-09 14:45:00,257.36,257.45,256.43,256.57,35642.0,222.0812,222.1588,221.2787,221.3995,35642.0
2020-04-09 14:50:00,256.66,256.8,255.34,255.7,40133.0,221.4771,221.5979,220.3381,220.6487,40133.0
2020-04-09 14:55:00,255.61,256.14,254.51,256.11,24569.0,220.5711,221.0284,219.6219,221.0025,24569.0
2020-04-09 15:00:00,256.2,257.11,255.93,256.77,27908.0,221.0802,221.8655,220.8472,221.5721,27908.0
2020-04-09 15:05:00,256.88,258.81,256.78,258.77,36179.0,221.667,223.3324,221.5807,223.2979,36179.0
2020-04-09 15:10:00,258.77,259.66,258.31,259.3,37389.0,223.2979,224.0659,222.901,223.7552,37389.0
2020-04-09 15:15:00,259.31,259.59,258.38,258.57,29627.0,223.7639,224.0055,222.9614,223.1253,29627.0
2020-04-09 15:20:00,258.77,258.92,257.28,257.28,22861.0,223.2979,223.4273,222.0121,222.0121,22861.0
2020-04-09 15:25:00,257.45,258.39,256.75,258.21,33004.0,222.1588,222.97,221.5548,222.8147,33004.0
2020-04-09 15:30:00,258.31,260.07,258.3,260.06,64569.0,222.901,224.4197,222.8923,224.4111,64569.0
2020-04-09 15:35:00,260.12,260.12,257.94,258.87,41737.0,224.4628,224.4628,222.5817,223.3842,41737.0
2020-04-09 15:40:00,258.97,259.81,258.15,258.45,41832.0,223.4705,224.1953,222.7629,223.0218,41832.0
2020-04-09 15:45:00,258.3,259.22,256.8,257.48,46744.0,222.8923,223.6862,221.5979,222.1847,46744.0
2020-04-09 15:50:00,257.42,260.06,257.41,260.04,85309.0,222.133,224.4111,222.1243,224.3938,85309.0
2020-04-09 15:55:00,259.93,260.24,259.52,259.58,117006.0,224.2989,224.5664,223.9451,223.9969,117006.0
2020-04-13 09:30:00,256.7,257.35,253.15,254.11,44043.0,222.4695,223.0328,219.3929,220.2249,44043.0
2020-04-13 09:35:00,254.51,256.0,254.01,255.91,19547.0,220.5715,221.8628,220.1382,221.7848,19547.0
2020-04-13 09:40:00,255.83,256.24,253.66,253.67,12938.0,221.7155,222.0708,219.8349,219.8435,12938.0
2020-04-13 09:45:00,253.67,254.29,252.3,254.14,16522.0,219.8435,220.3809,218.6562,220.2509,16522.0
2020-04-13 09:50:00,253.65,254.43,253.15,253.15,19575.0,219.8262,220.5022,219.3929,219.3929,19575.0
2020-04-13 09:55:00,253.49,253.75,252.15,252.22,15121.0,219.6876,219.9129,218.5262,218.5869,15121.0
2020-04-13 10:00:00,252.0,253.5,251.4,253.09,23386.0,218.3962,219.6962,217.8763,219.3409,23386.0
2020-04-13 10:05:00,253.18,253.52,252.25,252.41,15387.0,219.4189,219.7136,218.6129,218.7516,15387.0
2020-04-13 10:10:00,252.2,253.45,252.2,252.53,9544.0,218.5696,219.6529,218.5696,218.8556,9544.0
2020-04-13 10:15:00,252.09,252.16,251.4,251.56,10968.0,218.4742,218.5349,217.8763,218.0149,10968.0
2020-04-13 10:20:00,251.67,251.83,250.3,251.2,18818.0,218.1102,218.2489,216.9229,217.7029,18818.0
2020-04-13 10:25:00,251.2,252.22,251.1,251.81,15870.0,217.7029,218.5869,217.6163,218.2316,15870.0
2020-04-13 10:30:00,251.43,251.77,251.19,251.26,10996.0,217.9022,218.1969,217.6943,217.7549,10996.0
2020-04-13 10:35:00,251.26,251.53,250.53,251.22,10175.0,217.7549,217.9889,217.1223,217.7203,10175.0
2020-04-13 10:40:00,251.21,251.62,251.08,251.17,25027.0,217.7116,218.0669,217.5989,217.6769,25027.0
2020-04-13 10:45:00,251.14,251.59,250.56,250.99,10036.0,217.6509,218.0409,217.1483,217.5209,10036.0
2020-04-13 10:50:00,250.83,252.33,250.78,251.56,9342.0,217.3823,218.6822,217.3389,218.0149,9342.0
2020-04-13 10:55:00,251.74,251.74,250.79,251.12,10667.0,218.1709,218.1709,217.3476,217.6336,10667.0
2020-04-13 11:00:00,250.8,250.86,250.2,250.86,6023.0,217.3563,217.4083,216.8363,217.4083,6023.0
2020-04-13 11:05:00,250.91,250.91,250.25,250.4,17068.0,217.4516,217.4516,216.8796,217.0096,17068.0
2020-04-13 11:10:00,250.48,250.8,250.15,250.58,12889.0,217.0789,217.3563,216.7929,217.1656,12889.0
2020-04-13 11:15:00,250.66,251.66,250.66,251.33,10046.0,217.2349,218.1016,217.2349,217.8156,10046.0
2020-04-13 11:20:00,251.4,252.43,251.39,252.35,7787.0,217.8763,218.7689,217.8676,218.6996,7787.0
2020-04-13 11:25:00,252.4,253.46,252.26,253.34,8417.0,218.7429,219.6616,218.6216,219.5576,8417.0
2020-04-13 11:30:00,253.35,253.41,252.91,253.22,16165.0,219.5662,219.6182,219.1849,219.4536,16165.0
2020-04-13 11:35:00,252.98,253.32,252.91,253.32,11438.0,219.2456,219.5402,219.1849,219.5402,11438.0
2020-04-13 11:40:00,253.18,253.28,252.49,252.63,9494.0,219.4189,219.5056,218.8209,218.9422,9494.0
2020-04-13 11:45:00,252.69,253.43,252.69,253.21,7904.0,218.9942,219.6356,218.9942,219.4449,7904.0
2020-04-13 11:50:00,253.09,253.94,253.01,253.32,8791.0,219.3409,220.0775,219.2716,219.5402,8791.0
2020-04-13 11:55:00,253.26,253.37,252.3,252.33,17692.0,219.4882,219.5836,218.6562,218.6822,17692.0
2020-04-13 12:00:00,252.3,252.3,251.33,251.57,21224.0,218.6562,218.6562,217.8156,218.0236,21224.0
2020-04-13 12:05:00,251.72,251.88,250.93,250.93,9218.0,218.1536,218.2922,217.4689,217.4689,9218.0
2020-04-13 12:10:00,251.1,251.44,250.96,251.14,4841.0,217.6163,217.9109,217.4949,217.6509,4841.0
2020-04-13 12:15:00,251.34,251.92,251.07,251.57,16578.0,217.8243,218.3269,217.5903,218.0236,16578.0
2020-04-13 12:20:00,251.61,251.61,251.19,251.53,5764.0,218.0582,218.0582,217.6943,217.9889,5764.0
2020-04-13 12:25:00,251.6,252.0,250.97,250.97,15470.0,218.0496,218.3962,217.5036,217.5036,15470.0
2020-04-13 12:30:00,251.1,251.1,250.28,250.46,9754.0,217.6163,217.6163,216.9056,217.0616,9754.0
2020-04-13 12:35:00,250.46,250.46,249.35,249.74,18583.0,217.0616,217.0616,216.0996,216.4376,18583.0
2020-04-13 12:40:00,249.78,250.27,249.71,250.09,8188.0,216.4723,216.8969,216.4116,216.7409,8188.0
2020-04-13 12:45:00,250.0,250.2,249.9,250.0,11499.0,216.6629,216.8363,216.5763,216.6629,11499.0
2020-04-13 12:50:00,249.89,250.24,249.52,249.52,14860.0,216.5676,216.8709,216.2469,216.2469,14860.0
2020-04-13 12:55:00,249.43,249.86,249.21,249.31,11304.0,216.1689,216.5416,215.9783,216.0649,11304.0
2020-04-13 13:00:00,249.22,249.44,249.12,249.39,11434.0,215.9869,216.1776,215.9003,216.1343,11434.0
2020-04-13 13:05:00,249.3,249.57,248.75,249.07,9838.0,216.0563,216.2903,215.5796,215.857,9838.0
2020-04-13 13:10:00,249.19,249.19,248.03,248.52,22842.0,215.9609,215.9609,214.9556,215.3803,22842.0
2020-04-13 13:15:00,248.51,248.51,247.54,247.65,6162.0,215.3716,215.3716,214.531,214.6263,6162.0
2020-04-13 13:20:00,247.84,247.92,247.52,247.52,3978.0,214.791,214.8603,214.5136,214.5136,3978.0
2020-04-13 13:25:00,247.43,247.45,246.76,247.17,3430.0,214.4356,214.453,213.855,214.2103,3430.0
2020-04-13 13:30:00,247.29,248.07,247.29,247.67,5669.0,214.3143,214.9903,214.3143,214.6436,5669.0
2020-04-13 13:35:00,247.74,248.77,247.57,248.59,16703.0,214.7043,215.597,214.557,215.441,16703.0
2020-04-13 13:40:00,248.62,249.45,248.62,249.16,4312.0,215.467,216.1863,215.467,215.935,4312.0
2020-04-13 13:45:00,249.19,249.39,248.61,249.06,7538.0,215.9609,216.1343,215.4583,215.8483,7538.0
2020-04-13 13:50:00,249.08,249.25,248.49,248.79,10023.0,215.8656,216.0129,215.3543,215.6143,10023.0
2020-04-13 13:55:00,248.92,249.14,248.34,248.34,5896.0,215.727,215.9176,215.2243,215.2243,5896.0
2020-04-13 14:00:00,248.5,249.19,248.42,248.88,6789.0,215.363,215.9609,215.2936,215.6923,6789.0
2020-04-13 14:05:00,248.81,249.71,248.81,249.32,7574.0,215.6316,216.4116,215.6316,216.0736,7574.0
2020-04-13 14:10:00,249.25,249.35,248.61,248.65,10375.0,216.0129,216.0996,215.4583,215.493,10375.0
2020-04-13 14:15:00,248.52,249.18,248.39,248.91,14119.0,215.3803,215.9523,215.2676,215.7183,14119.0
2020-04-13 14:20:00,248.86,248.86,248.5,248.86,4306.0,215.675,215.675,215.363,215.675,4306.0
2020-04-13 14:25:00,248.72,248.98,248.16,248.96,3300.0,215.5536,215.779,215.0683,215.7616,3300.0
2020-04-13 14:30:00,249.09,249.64,249.09,249.53,5918.0,215.8743,216.3509,215.8743,216.2556,5918.0
2020-04-13 14:35:00,249.46,250.13,249.46,249.85,10284.0,216.1949,216.7756,216.1949,216.5329,10284.0
2020-04-13 14:40:00,249.94,250.07,249.68,250.05,4310.0,216.6109,216.7236,216.3856,216.7063,4310.0
2020-04-13 14:45:00,249.93,250.88,249.93,250.82,13283.0,216.6023,217.4256,216.6023,217.3736,13283.0
2020-04-13 14:50:00,250.82,250.99,250.58,250.76,8429.0,217.3736,217.5209,217.1656,217.3216,8429.0
2020-04-13 14:55:00,250.77,251.28,250.61,251.14,14579.0,217.3303,217.7723,217.1916,217.6509,14579.0
2020-04-13 15:00:00,250.97,251.0,250.23,250.29,23097.0,217.5036,217.5296,216.8623,216.9143,23097.0
2020-04-13 15:05:00,250.28,250.73,249.94,250.21,8769.0,216.9056,217.2956,216.6109,216.8449,8769.0
2020-04-13 15:10:00,250.24,250.62,250.1,250.21,8209.0,216.8709,217.2003,216.7496,216.8449,8209.0
2020-04-13 15:15:00,250.22,251.17,249.83,250.96,11562.0,216.8536,217.6769,216.5156,217.4949,11562.0
2020-04-13 15:20:00,250.99,251.06,249.76,250.26,11069.0,217.5209,217.5816,216.4549,216.8883,11069.0
2020-04-13 15:25:00,250.26,250.27,249.15,249.32,9612.0,216.8883,216.8969,215.9263,216.0736,9612.0
2020-04-13 15:30:00,249.34,249.66,249.04,249.58,21686.0,216.0909,216.3683,215.831,216.2989,21686.0
2020-04-13 15:35:00,249.83,250.06,249.3,250.06,15941.0,216.5156,216.7149,216.0563,216.7149,15941.0
2020-04-13 15:40:00,249.95,250.24,249.56,250.13,17605.0,216.6196,216.8709,216.2816,216.7756,17605.0
2020-04-13 15:45:00,250.17,250.6,249.91,250.48,33640.0,216.8103,217.1829,216.5849,217.0789,33640.0
2020-04-13 15:50:00,250.49,250.55,248.45,249.53,35370.0,217.0876,217.1396,215.3196,216.2556,35370.0
2020-04-13 15:55:00,249.57,250.99,249.38,249.99,96316.0,216.2903,217.5209,216.1256,216.6543,96316.0
2020-04-14 09:30:00,255.08,255.54,253.4,254.27,51760.0,221.0655,221.4642,219.6096,220.3635,51760.0
2020-04-14 09:35:00,254.02,255.39,252.69,253.6,18212.0,220.1469,221.3342,218.9942,219.7829,18212.0
2020-04-14 09:40:00,253.69,255.91,253.38,255.05,25646.0,219.8609,221.7848,219.5922,221.0395,25646.0
2020-04-14 09:45:00,254.81,255.04,253.88,254.15,45184.0,220.8315,221.0309,220.0255,220.2595,45184.0
2020-04-14 09:50:00,253.77,254.06,252.52,253.46,21783.0,219.9302,220.1815,218.8469,219.6616,21783.0
2020-04-14 09:55:00,253.5,254.94,253.23,254.65,16396.0,219.6962,220.9442,219.4622,220.6929,16396.0
2020-04-14 10:00:00,254.66,254.74,253.46,253.51,17909.0,220.7015,220.7709,219.6616,219.7049,17909.0
2020-04-14 10:05:00,253.37,254.69,253.37,254.65,17782.0,219.5836,220.7275,219.5836,220.6929,17782.0
2020-04-14 10:10:00,254.67,254.69,253.74,253.77,29768.0,220.7102,220.7275,219.9042,219.9302,29768.0
2020-04-14 10:15:00,253.9,255.31,253.89,255.15,35780.0,220.0429,221.2649,220.0342,221.1262,35780.0
2020-04-14 10:20:00,255.31,255.35,254.58,255.08,23084.0,221.2649,221.2995,220.6322,221.0655,23084.0
2020-04-14 10:25:00,255.19,255.19,253.94,254.08,22188.0,221.1609,221.1609,220.0775,220.1989,22188.0
2020-04-14 10:30:00,254.09,254.35,253.89,254.12,25824.0,220.2075,220.4329,220.0342,220.2335,25824.0
2020-04-14 10:35:00,254.23,254.88,254.02,254.34,9602.0,220.3289,220.8922,220.1469,220.4242,9602.0
2020-04-14 10:40:00,254.5,255.36,254.27,255.16,9210.0,220.5629,221.3082,220.3635,221.1349,9210.0
2020-04-14 10:45:00,255.41,256.19,255.24,256.19,8214.0,221.3515,222.0275,221.2042,222.0275,8214.0
2020-04-14 10:50:00,256.19,256.73,256.08,256.09,13065.0,222.0275,222.4955,221.9322,221.9408,13065.0
2020-04-14 10:55:00,256.19,256.43,255.76,256.11,8089.0,222.0275,222.2355,221.6549,221.9582,8089.0
2020-04-14 11:00:00,255.98,256.45,255.06,255.06,7056.0,221.8455,222.2528,221.0482,221.0482,7056.0
2020-04-14 11:05:00,255.05,255.05,253.8,254.69,13048.0,221.0395,221.0395,219.9562,220.7275,13048.0
2020-04-14 11:10:00,254.84,255.08,254.06,254.27,14419.0,220.8575,221.0655,220.1815,220.3635,14419.0
2020-04-14 11:15:00,254.27,254.47,253.41,253.48,9807.0,220.3635,220.5369,219.6182,219.6789,9807.0
2020-04-14 11:20:00,253.68,254.89,253.63,254.62,7783.0,219.8522,220.9009,219.8089,220.6669,7783.0
2020-04-14 11:25:00,254.76,254.96,254.29,254.7,7969.0,220.7882,220.9615,220.3809,220.7362,7969.0
2020-04-14 11:30:00,254.67,255.4,254.54,255.08,18084.0,220.7102,221.3429,220.5975,221.0655,18084.0
2020-04-14 11:35:00,254.98,255.35,254.67,255.16,16467.0,220.9789,221.2995,220.7102,221.1349,16467.0
2020-04-14 11:40:00,255.36,255.48,254.87,255.2,9323.0,221.3082,221.4122,220.8835,221.1695,9323.0
2020-04-14 11:45:00,255.13,255.32,254.66,255.06,6520.0,221.1089,221.2735,220.7015,221.0482,6520.0
2020-04-14 11:50:00,255.16,255.37,254.01,254.18,11395.0,221.1349,221.3169,220.1382,220.2855,11395.0
2020-04-14 11:55:00,254.17,254.66,253.71,254.49,19076.0,220.2769,220.7015,219.8782,220.5542,19076.0
2020-04-14 12:00:00,254.75,255.56,254.75,255.01,11178.0,220.7795,221.4815,220.7795,221.0049,11178.0
2020-04-14 12:05:00,255.12,255.45,255.01,255.4,8860.0,221.1002,221.3862,221.0049,221.3429,8860.0
2020-04-14 12:10:00,255.2,255.5,254.95,255.27,4619.0,221.1695,221.4295,220.9529,221.2302,4619.0
2020-04-14 12:15:00,255.34,255.9,255.18,255.73,3642.0,221.2909,221.7762,221.1522,221.6289,3642.0
2020-04-14 12:20:00,255.61,256.0,254.73,254.73,6261.0,221.5249,221.8628,220.7622,220.7622,6261.0
2020-04-14 12:25:00,254.64,254.88,254.32,254.78,8030.0,220.6842,220.8922,220.4069,220.8055,8030.0
2020-04-14 12:30:00,254.65,254.99,254.65,254.7,6198.0,220.6929,220.9875,220.6929,220.7362,6198.0
2020-04-14 12:35:00,254.72,255.11,254.68,254.84,2586.0,220.7535,221.0915,220.7189,220.8575,2586.0
2020-04-14 12:40:00,255.05,255.48,255.05,255.24,3730.0,221.0395,221.4122,221.0395,221.2042,3730.0
2020-04-14 12:45:00,255.36,255.48,254.91,255.48,6173.0,221.3082,221.4122,220.9182,221.4122,6173.0
2020-04-14 12:50:00,255.48,255.74,255.33,255.74,7826.0,221.4122,221.6375,221.2822,221.6375,7826.0
2020-04-14 12:55:00,255.61,255.65,255.16,255.16,2042.0,221.5249,221.5595,221.1349,221.1349,2042.0
2020-04-14 13:00:00,255.12,255.37,254.98,255.09,7208.0,221.1002,221.3169,220.9789,221.0742,7208.0
2020-04-14 13:05:00,255.02,255.6,254.98,255.36,4249.0,221.0135,221.5162,220.9789,221.3082,4249.0
2020-04-14 13:10:00,255.22,255.39,254.99,255.24,2933.0,221.1869,221.3342,220.9875,221.2042,2933.0
2020-04-14 13:15:00,255.09,255.2,254.83,255.13,10789.0,221.0742,221.1695,220.8489,221.1089,10789.0
2020-04-14 13:20:00,255.13,255.49,255.08,255.18,5233.0,221.1089,221.4209,221.0655,221.1522,5233.0
2020-04-14 13:25:00,255.09,255.4,255.0,255.12,3031.0,221.0742,221.3429,220.9962,221.1002,3031.0
2020-04-14 13:30:00,255.05,255.51,255.04,255.34,6864.0,221.0395,221.4382,221.0309,221.2909,6864.0
2020-04-14 13:35:00,255.27,255.4,255.0,255.4,8502.0,221.2302,221.3429,220.9962,221.3429,8502.0
2020-04-14 13:40:00,255.44,256.0,255.23,255.9,5762.0,221.3775,221.8628,221.1955,221.7762,5762.0
2020-04-14 13:45:00,255.86,256.57,255.84,256.54,16012.0,221.7415,222.3568,221.7242,222.3308,16012.0
2020-04-14 13:50:00,256.42,257.49,256.42,257.38,16150.0,222.2268,223.1542,222.2268,223.0588,16150.0
2020-04-14 13:55:00,257.6,257.66,256.92,257.04,7186.0,223.2495,223.3015,222.6602,222.7642,7186.0
2020-04-14 14:00:00,257.11,257.11,256.56,256.83,7790.0,222.8248,222.8248,222.3482,222.5822,7790.0
2020-04-14 14:05:00,257.0,257.04,256.58,256.76,16749.0,222.7295,222.7642,222.3655,222.5215,16749.0
2020-04-14 14:10:00,256.81,256.94,256.39,256.69,16467.0,222.5648,222.6775,222.2008,222.4608,16467.0
2020-04-14 14:15:00,256.84,256.84,256.18,256.54,8440.0,222.5908,222.5908,222.0188,222.3308,8440.0
2020-04-14 14:20:00,256.66,257.1,256.49,257.1,12072.0,222.4348,222.8162,222.2875,222.8162,12072.0
2020-04-14 14:25:00,256.87,257.02,256.31,256.41,4407.0,222.6168,222.7468,222.1315,222.2182,4407.0
2020-04-14 14:30:00,256.17,256.34,255.37,255.37,14252.0,222.0102,222.1575,221.3169,221.3169,14252.0
2020-04-14 14:35:00,255.53,255.73,255.3,255.34,8123.0,221.4555,221.6289,221.2562,221.2909,8123.0
2020-04-14 14:40:00,255.31,255.56,254.6,254.75,5557.0,221.2649,221.4815,220.6495,220.7795,5557.0
2020-04-14 14:45:00,254.75,255.52,254.75,255.46,7064.0,220.7795,221.4469,220.7795,221.3949,7064.0
2020-04-14 14:50:00,255.47,255.93,255.47,255.62,6918.0,221.4035,221.8022,221.4035,221.5335,6918.0
2020-04-14 14:55:00,255.7,256.32,255.68,256.15,8735.0,221.6029,222.1402,221.5855,221.9928,8735.0
2020-04-14 15:00:00,256.19,256.19,255.43,255.43,7839.0,222.0275,222.0275,221.3689,221.3689,7839.0
2020-04-14 15:05:00,255.57,255.66,254.8,255.31,20276.0,221.4902,221.5682,220.8229,221.2649,20276.0
2020-04-14 15:10:00,255.09,255.3,254.94,255.24,15809.0,221.0742,221.2562,220.9442,221.2042,15809.0
2020-04-14 15:15:00,255.11,255.71,254.76,255.14,15668.0,221.0915,221.6115,220.7882,221.1175,15668.0
2020-04-14 15:20:00,255.0,255.29,254.77,255.22,11899.0,220.9962,221.2475,220.7969,221.1869,11899.0
2020-04-14 15:25:00,255.16,256.01,255.15,255.54,19631.0,221.1349,221.8715,221.1262,221.4642,19631.0
2020-04-14 15:30:00,255.5,255.55,254.72,255.05,43767.0,221.4295,221.4729,220.7535,221.0395,43767.0
2020-04-14 15:35:00,254.9,255.26,254.74,255.15,43361.0,220.9095,221.2215,220.7709,221.1262,43361.0
2020-04-14 15:40:00,255.1,255.6,254.97,254.99,18557.0,221.0829,221.5162,220.9702,220.9875,18557.0
2020-04-14 15:45:00,255.01,255.6,254.94,255.6,21824.0,221.0049,221.5162,220.9442,221.5162,21824.0
2020-04-14 15:50:00,255.71,256.31,254.83,255.02,41176.0,221.6115,222.1315,220.8489,221.0135,41176.0
2020-04-14 15:55:00,255.14,255.65,254.79,254.9,120367.0,221.1175,221.5595,220.8142,220.9095,120367.0
2020-04-15 09:30:00,252.93,252.98,248.31,251.32,70806.0,219.2022,219.2456,215.1983,217.8069,70806.0
2020-04-15 09:35:00,250.55,251.65,249.92,251.03,8363.0,217.1396,218.0929,216.5936,217.5556,8363.0
2020-04-15 09:40:00,251.01,251.77,249.14,249.14,11100.0,217.5383,218.1969,215.9176,215.9176,11100.0
2020-04-15 09:45:00,249.14,249.44,247.85,249.44,17501.0,215.9176,216.1776,214.7996,216.1776,17501.0
2020-04-15 09:50:00,249.43,249.55,247.36,247.72,13545.0,216.1689,216.2729,214.375,214.687,13545.0
2020-04-15 09:55:00,247.49,248.85,247.29,248.72,14577.0,214.4876,215.6663,214.3143,215.5536,14577.0
2020-04-15 10:00:00,248.5,248.65,247.27,248.15,11481.0,215.363,215.493,214.297,215.0596,11481.0
2020-04-15 10:05:00,248.13,248.8,247.81,248.55,12158.0,215.0423,215.623,214.765,215.4063,12158.0
2020-04-15 10:10:00,248.52,249.09,247.63,247.63,10257.0,215.3803,215.8743,214.609,214.609,10257.0
2020-04-15 10:15:00,247.55,247.55,246.01,246.24,9685.0,214.5396,214.5396,213.205,213.4043,9685.0
2020-04-15 10:20:00,246.21,246.36,245.38,245.62,11906.0,213.3783,213.5083,212.659,212.867,11906.0
2020-04-15 10:25:00,245.79,245.79,244.64,245.21,16165.0,213.0143,213.0143,212.0177,212.5117,16165.0
2020-04-15 10:30:00,244.9,245.94,244.82,245.67,7780.0,212.243,213.1443,212.1737,212.9103,7780.0
2020-04-15 10:35:00,245.67,246.1,245.2,245.59,7867.0,212.9103,213.283,212.503,212.841,7867.0
2020-04-15 10:40:00,245.68,246.18,245.27,246.02,29911.0,212.919,213.3523,212.5637,213.2137,29911.0
2020-04-15 10:45:00,246.02,246.13,245.53,245.92,12468.0,213.2137,213.309,212.789,213.127,12468.0
2020-04-15 10:50:00,245.94,246.03,245.19,245.76,19685.0,213.1443,213.2223,212.4943,212.9883,19685.0
2020-04-15 10:55:00,245.61,245.61,245.02,245.04,25081.0,212.8583,212.8583,212.347,212.3643,25081.0
2020-04-15 11:00:00,245.22,245.76,244.88,245.53,8414.0,212.5203,212.9883,212.2257,212.789,8414.0
2020-04-15 11:05:00,245.7,245.99,245.48,245.54,23138.0,212.9363,213.1877,212.7457,212.7977,23138.0
2020-04-15 11:10:00,245.72,246.77,245.61,246.4,7653.0,212.9537,213.8637,212.8583,213.543,7653.0
2020-04-15 11:15:00,246.53,246.66,245.66,246.14,18362.0,213.6557,213.7683,212.9017,213.3177,18362.0
2020-04-15 11:20:00,245.95,246.59,245.7,246.1,16643.0,213.153,213.7077,212.9363,213.283,16643.0
2020-04-15 11:25:00,245.92,246.53,245.88,246.39,12402.0,213.127,213.6557,213.0923,213.5343,12402.0
2020-04-15 11:30:00,246.34,247.4,246.23,247.02,19920.0,213.491,214.4096,213.3957,214.0803,19920.0
2020-04-15 11:35:00,246.99,247.08,246.0,246.25,8063.0,214.0543,214.1323,213.1963,213.413,8063.0
2020-04-15 11:40:00,246.29,246.29,245.1,245.2,6405.0,213.4477,213.4477,212.4163,212.503,6405.0
2020-04-15 11:45:00,245.32,245.43,244.88,244.97,4063.0,212.607,212.7023,212.2257,212.3037,4063.0
2020-04-15 11:50:00,245.03,245.56,245.03,245.41,7046.0,212.3557,212.815,212.3557,212.685,7046.0
2020-04-15 11:55:00,245.48,245.55,244.75,244.79,8161.0,212.7457,212.8063,212.113,212.1477,8161.0
2020-04-15 12:00:00,244.7,244.91,244.06,244.81,9978.0,212.0697,212.2517,211.515,212.165,9978.0
2020-04-15 12:05:00,244.8,244.81,243.4,243.53,8485.0,212.1563,212.165,210.943,211.0557,8485.0
2020-04-15 12:10:00,243.53,243.64,243.21,243.41,7184.0,211.0557,211.151,210.7784,210.9517,7184.0
2020-04-15 12:15:00,243.68,243.68,243.27,243.29,9250.0,211.1857,211.1857,210.8304,210.8477,9250.0
2020-04-15 12:20:00,243.23,244.12,243.23,243.9,8054.0,210.7957,211.567,210.7957,211.3764,8054.0
2020-04-15 12:25:00,243.98,244.45,243.65,243.89,6444.0,211.4457,211.853,211.1597,211.3677,6444.0
2020-04-15 12:30:00,243.79,244.61,243.5,244.42,9173.0,211.281,211.9917,211.0297,211.827,9173.0
2020-04-15 12:35:00,244.3,244.82,244.27,244.6,5584.0,211.723,212.1737,211.697,211.983,5584.0
2020-04-15 12:40:00,244.61,245.29,244.21,245.29,5697.0,211.9917,212.581,211.645,212.581,5697.0
2020-04-15 12:45:00,245.06,245.45,244.85,245.29,5742.0,212.3817,212.7197,212.1997,212.581,5742.0
2020-04-15 12:50:00,245.29,245.99,245.29,245.98,7723.0,212.581,213.1877,212.581,213.179,7723.0
2020-04-15 12:55:00,245.85,246.6,245.85,246.6,9174.0,213.0663,213.7163,213.0663,213.7163,9174.0
2020-04-15 13:00:00,246.5,247.23,246.44,247.02,5577.0,213.6297,214.2623,213.5777,214.0803,5577.0
2020-04-15 13:05:00,246.94,247.19,246.7,246.9,4150.0,214.011,214.2276,213.803,213.9763,4150.0
2020-04-15 13:10:00,247.01,247.57,246.77,247.55,4251.0,214.0716,214.557,213.8637,214.5396,4251.0
2020-04-15 13:15:00,247.55,248.36,247.27,248.14,6913.0,214.5396,215.2416,214.297,215.051,6913.0
2020-04-15 13:20:00,248.14,248.24,247.58,247.79,5328.0,215.051,215.1376,214.5656,214.7476,5328.0
2020-04-15 13:25:00,247.82,247.99,247.02,247.32,7450.0,214.7736,214.921,214.0803,214.3403,7450.0
2020-04-15 13:30:00,247.24,247.3,246.75,246.75,6302.0,214.271,214.323,213.8463,213.8463,6302.0
2020-04-15 13:35:00,246.86,246.94,246.56,246.74,5996.0,213.9417,214.011,213.6817,213.8377,5996.0
2020-04-15 13:40:00,246.66,247.3,246.58,247.2,6987.0,213.7683,214.323,213.699,214.2363,6987.0
2020-04-15 13:45:00,247.24,247.26,246.68,246.73,4713.0,214.271,214.2883,213.7857,213.829,4713.0
2020-04-15 13:50:00,247.03,247.03,246.48,246.6,7476.0,214.089,214.089,213.6123,213.7163,7476.0
2020-04-15 13:55:00,246.68,247.12,246.48,246.59,9162.0,213.7857,214.167,213.6123,213.7077,9162.0
2020-04-15 14:00:00,246.77,247.57,246.57,247.36,6723.0,213.8637,214.557,213.6903,214.375,6723.0
2020-04-15 14:05:00,247.59,247.59,247.17,247.17,2115.0,214.5743,214.5743,214.2103,214.2103,2115.0
2020-04-15 14:10:00,247.27,247.89,247.06,247.48,5646.0,214.297,214.8343,214.115,214.479,5646.0
2020-04-15 14:15:00,247.49,247.77,247.31,247.31,8401.0,214.4876,214.7303,214.3316,214.3316,8401.0
2020-04-15 14:20:00,247.32,247.58,247.13,247.14,8147.0,214.3403,214.5656,214.1756,214.1843,8147.0
2020-04-15 14:25:00,246.93,247.08,246.64,247.02,6280.0,214.0023,214.1323,213.751,214.0803,6280.0
2020-04-15 14:30:00,247.12,247.39,246.83,247.25,6471.0,214.167,214.401,213.9157,214.2796,6471.0
2020-04-15 14:35:00,247.39,247.72,247.36,247.5,4632.0,214.401,214.687,214.375,214.4963,4632.0
2020-04-15 14:40:00,247.43,248.0,247.23,247.76,12537.0,214.4356,214.9296,214.2623,214.7216,12537.0
2020-04-15 14:45:00,247.88,248.18,247.64,247.85,15292.0,214.8256,215.0856,214.6176,214.7996,15292.0
2020-04-15 14:50:00,247.95,247.95,247.25,247.25,4055.0,214.8863,214.8863,214.2796,214.2796,4055.0
2020-04-15 14:55:00,247.26,247.94,247.26,247.75,8512.0,214.2883,214.8776,214.2883,214.713,8512.0
2020-04-15 15:00:00,247.73,247.74,246.83,246.94,6828.0,214.6956,214.7043,213.9157,214.011,6828.0
2020-04-15 15:05:00,247.04,247.18,246.2,246.45,16760.0,214.0976,214.219,213.3697,213.5863,16760.0
2020-04-15 15:10:00,246.42,246.66,246.36,246.46,10583.0,213.5603,213.7683,213.5083,213.595,10583.0
2020-04-15 15:15:00,246.51,246.96,246.3,246.59,13617.0,213.6383,214.0283,213.4563,213.7077,13617.0
2020-04-15 15:20:00,246.62,246.72,246.16,246.26,12767.0,213.7337,213.8203,213.335,213.4217,12767.0
2020-04-15 15:25:00,246.24,246.28,245.92,246.17,19223.0,213.4043,213.439,213.127,213.3437,19223.0
2020-04-15 15:30:00,246.17,246.4,245.94,246.15,21103.0,213.3437,213.543,213.1443,213.3263,21103.0
2020-04-15 15:35:00,246.21,247.4,246.04,247.34,22945.0,213.3783,214.4096,213.231,214.3576,22945.0
2020-04-15 15:40:00,247.27,247.4,246.56,247.39,17261.0,214.297,214.4096,213.6817,214.401,17261.0
2020-04-15 15:45:00,247.39,248.26,247.35,248.05,24866.0,214.401,215.155,214.3663,214.973,24866.0
2020-04-15 15:50:00,247.94,247.99,247.07,247.14,44907.0,214.8776,214.921,214.1236,214.1843,44907.0
2020-04-15 15:55:00,247.15,248.15,247.1,247.74,75577.0,214.193,215.0596,214.1496,214.7043,75577.0
2020-04-16 09:30:00,249.59,251.27,248.91,249.68,42642.0,216.3076,217.7636,215.7183,216.3856,42642.0
2020-04-16 09:35:00,250.18,250.73,249.29,249.63,16116.0,216.8189,217.2956,216.0476,216.3423,16116.0
2020-04-16 09:40:00,249.66,250.3,249.06,250.24,14143.0,216.3683,216.9229,215.8483,216.8709,14143.0
2020-04-16 09:45:00,250.17,250.82,249.52,249.6,8138.0,216.8103,217.3736,216.2469,216.3163,8138.0
2020-04-16 09:50:00,249.57,250.01,249.19,249.89,20431.0,216.2903,216.6716,215.9609,216.5676,20431.0
2020-04-16 09:55:00,249.93,250.79,249.57,250.04,12516.0,216.6023,217.3476,216.2903,216.6976,12516.0
2020-04-16 10:00:00,249.69,250.04,248.36,248.39,14513.0,216.3943,216.6976,215.2416,215.2676,14513.0
2020-04-16 10:05:00,248.63,248.63,247.7,248.08,15397.0,215.4756,215.4756,214.6696,214.999,15397.0
2020-04-16 10:10:00,247.86,248.6,247.55,248.49,17817.0,214.8083,215.4496,214.5396,215.3543,17817.0
2020-04-16 10:15:00,248.3,249.07,248.11,248.91,4018.0,215.1896,215.857,215.025,215.7183,4018.0
2020-04-16 10:20:00,248.99,249.83,248.98,249.69,3111.0,215.7876,216.5156,215.779,216.3943,3111.0
2020-04-16 10:25:00,249.86,250.6,249.86,250.5,22437.0,216.5416,217.1829,216.5416,217.0963,22437.0
2020-04-16 10:30:00,250.35,250.77,249.93,250.11,4636.0,216.9663,217.3303,216.6023,216.7583,4636.0
2020-04-16 10:35:00,249.88,250.18,249.44,249.74,9346.0,216.5589,216.8189,216.1776,216.4376,9346.0
2020-04-16 10:40:00,249.66,251.32,249.66,251.19,10816.0,216.3683,217.8069,216.3683,217.6943,10816.0
2020-04-16 10:45:00,251.14,251.71,251.04,251.7,11354.0,217.6509,218.1449,217.5643,218.1362,11354.0
2020-04-16 10:50:00,251.62,251.82,251.39,251.39,15075.0,218.0669,218.2402,217.8676,217.8676,15075.0
2020-04-16 10:55:00,251.39,252.27,251.39,251.75,7991.0,217.8676,218.6302,217.8676,218.1796,7991.0
2020-04-16 11:00:00,251.85,252.12,251.1,251.1,5487.0,218.2662,218.5002,217.6163,217.6163,5487.0
2020-04-16 11:05:00,251.06,251.45,250.95,250.98,11193.0,217.5816,217.9196,217.4863,217.5123,11193.0
2020-04-16 11:10:00,251.0,251.19,250.43,250.43,9413.0,217.5296,217.6943,217.0356,217.0356,9413.0
2020-04-16 11:15:00,250.34,250.45,250.11,250.4,8127.0,216.9576,217.0529,216.7583,217.0096,8127.0
2020-04-16 11:20:00,250.4,251.38,250.25,250.89,13782.0,217.0096,217.8589,216.8796,217.4343,13782.0
2020-04-16 11:25:00,250.89,251.33,250.78,251.01,10903.0,217.4343,217.8156,217.3389,217.5383,10903.0
2020-04-16 11:30:00,250.82,251.02,250.01,250.01,4514.0,217.3736,217.5469,216.6716,216.6716,4514.0
2020-04-16 11:35:00,250.06,250.56,250.01,250.42,4660.0,216.7149,217.1483,216.6716,217.0269,4660.0
2020-04-16 11:40:00,250.33,250.8,250.33,250.71,6636.0,216.9489,217.3563,216.9489,217.2783,6636.0
2020-04-16 11:45:00,250.71,250.91,250.43,250.86,9938.0,217.2783,217.4516,217.0356,217.4083,9938.0
2020-04-16 11:50:00,250.9,252.07,250.83,252.07,6494.0,217.4429,218.4569,217.3823,218.4569,6494.0
2020-04-16 11:55:00,251.92,252.02,251.46,251.53,8281.0,218.3269,218.4136,217.9282,217.9889,8281.0
2020-04-16 12:00:00,251.4,251.46,250.66,251.02,8612.0,217.8763,217.9282,217.2349,217.5469,8612.0
2020-04-16 12:05:00,250.98,251.0,250.5,250.62,12050.0,217.5123,217.5296,217.0963,217.2003,12050.0
2020-04-16 12:10:00,250.6,250.71,250.5,250.69,7857.0,217.1829,217.2783,217.0963,217.2609,7857.0
2020-04-16 12:15:00,250.5,250.75,249.81,250.09,17060.0,217.0963,217.3129,216.4983,216.7409,17060.0
2020-04-16 12:20:00,250.08,250.36,249.92,250.27,8246.0,216.7323,216.9749,216.5936,216.8969,8246.0
2020-04-16 12:25:00,250.29,251.03,250.11,250.68,12984.0,216.9143,217.5556,216.7583,217.2523,12984.0
2020-04-16 12:30:00,250.65,250.72,249.27,249.28,5876.0,217.2263,217.2869,216.0303,216.0389,5876.0
2020-04-16 12:35:00,249.22,249.61,249.17,249.55,3958.0,215.9869,216.3249,215.9436,216.2729,3958.0
2020-04-16 12:40:00,249.58,249.8,249.28,249.8,6651.0,216.2989,216.4896,216.0389,216.4896,6651.0
2020-04-16 12:45:00,250.0,250.3,249.66,250.11,8996.0,216.6629,216.9229,216.3683,216.7583,8996.0
2020-04-16 12:50:00,250.2,250.85,250.19,250.85,4393.0,216.8363,217.3996,216.8276,217.3996,4393.0
2020-04-16 12:55:00,250.91,251.64,250.73,251.49,3859.0,217.4516,218.0842,217.2956,217.9542,3859.0
2020-04-16 13:00:00,251.4,251.63,251.2,251.57,8895.0,217.8763,218.0756,217.7029,218.0236,8895.0
2020-04-16 13:05:00,251.69,252.16,251.69,252.04,8476.0,218.1276,218.5349,218.1276,218.4309,8476.0
2020-04-16 13:10:00,252.02,252.72,251.96,252.24,15110.0,218.4136,219.0202,218.3616,218.6042,15110.0
2020-04-16 13:15:00,252.43,252.5,252.05,252.17,9667.0,218.7689,218.8296,218.4396,218.5436,9667.0
2020-04-16 13:20:00,252.18,252.22,251.57,252.12,4694.0,218.5522,218.5869,218.0236,218.5002,4694.0
2020-04-16 13:25:00,252.2,252.63,251.98,252.63,5716.0,218.5696,218.9422,218.3789,218.9422,5716.0
2020-04-16 13:30:00,252.55,252.69,252.44,252.51,5915.0,218.8729,218.9942,218.7776,218.8382,5915.0
2020-04-16 13:35:00,252.52,252.61,252.31,252.39,5622.0,218.8469,218.9249,218.6649,218.7342,5622.0
2020-04-16 13:40:00,252.43,252.54,252.02,252.21,11562.0,218.7689,218.8642,218.4136,218.5782,11562.0
2020-04-16 13:45:00,252.11,252.48,252.09,252.11,8132.0,218.4916,218.8122,218.4742,218.4916,8132.0
2020-04-16 13:50:00,251.98,252.15,251.51,251.51,8137.0,218.3789,218.5262,217.9716,217.9716,8137.0
2020-04-16 13:55:00,251.38,251.92,251.35,251.51,5631.0,217.8589,218.3269,217.8329,217.9716,5631.0
2020-04-16 14:00:00,251.33,251.37,250.92,251.26,6472.0,217.8156,217.8503,217.4603,217.7549,6472.0
2020-04-16 14:05:00,251.2,251.57,251.05,251.57,13404.0,217.7029,218.0236,217.5729,218.0236,13404.0
2020-04-16 14:10:00,251.5,251.76,251.49,251.76,4467.0,217.9629,218.1882,217.9542,218.1882,4467.0
2020-04-16 14:15:00,251.75,251.96,251.63,251.7,4963.0,218.1796,218.3616,218.0756,218.1362,4963.0
2020-04-16 14:20:00,251.56,251.56,250.96,251.03,6079.0,218.0149,218.0149,217.4949,217.5556,6079.0
2020-04-16 14:25:00,250.93,251.06,250.18,250.47,9339.0,217.4689,217.5816,216.8189,217.0703,9339.0
2020-04-16 14:30:00,250.33,250.61,250.21,250.42,14588.0,216.9489,217.1916,216.8449,217.0269,14588.0
2020-04-16 14:35:00,250.55,251.01,250.39,250.74,8510.0,217.1396,217.5383,217.0009,217.3043,8510.0
2020-04-16 14:40:00,250.96,251.1,250.65,251.01,6836.0,217.4949,217.6163,217.2263,217.5383,6836.0
2020-04-16 14:45:00,251.18,251.4,251.03,251.13,7255.0,217.6856,217.8763,217.5556,217.6423,7255.0
2020-04-16 14:50:00,251.11,251.62,250.88,251.42,8643.0,217.6249,218.0669,217.4256,217.8936,8643.0
2020-04-16 14:55:00,251.44,251.97,251.44,251.71,7474.0,217.9109,218.3702,217.9109,218.1449,7474.0
2020-04-16 15:00:00,251.72,251.86,250.82,250.92,3750.0,218.1536,218.2749,217.3736,217.4603,3750.0
2020-04-16 15:05:00,250.84,251.07,250.72,250.94,9190.0,217.3909,217.5903,217.2869,217.4776,9190.0
2020-04-16 15:10:00,251.12,251.39,250.86,251.32,7205.0,217.6336,217.8676,217.4083,217.8069,7205.0
2020-04-16 15:15:00,251.43,251.63,250.83,251.25,11107.0,217.9022,218.0756,217.3823,217.7463,11107.0
2020-04-16 15:20:00,251.21,251.7,251.1,251.67,6844.0,217.7116,218.1362,217.6163,218.1102,6844.0
2020-04-16 15:25:00,251.64,252.1,251.52,252.05,11685.0,218.0842,218.4829,217.9802,218.4396,11685.0
2020-04-16 15:30:00,252.01,252.28,251.67,251.68,13461.0,218.4049,218.6389,218.1102,218.1189,13461.0
2020-04-16 15:35:00,251.85,252.07,251.47,251.55,14701.0,218.2662,218.4569,217.9369,218.0062,14701.0
2020-04-16 15:40:00,251.6,251.6,250.92,250.92,15245.0,218.0496,218.0496,217.4603,217.4603,15245.0
2020-04-16 15:45:00,251.04,251.44,250.82,251.31,14423.0,217.5643,217.9109,217.3736,217.7983,14423.0
2020-04-16 15:50:00,251.36,252.5,251.36,251.99,33877.0,217.8416,218.8296,217.8416,218.3876,33877.0
2020-04-16 15:55:00,251.8,251.97,251.01,251.43,54957.0,218.2229,218.3702,217.5383,217.9022,54957.0
2020-04-17 09:30:00,256.56,257.77,254.16,254.16,111318.0,222.3482,223.3968,220.2682,220.2682,111318.0
2020-04-17 09:35:00,254.0,255.37,253.12,255.37,16905.0,220.1295,221.3169,219.3669,221.3169,16905.0
2020-04-17 09:40:00,255.28,255.46,253.37,253.37,10653.0,221.2389,221.3949,219.5836,219.5836,10653.0
2020-04-17 09:45:00,253.62,254.5,253.1,253.25,35125.0,219.8002,220.5629,219.3496,219.4796,35125.0
2020-04-17 09:50:00,253.1,253.58,251.74,251.78,9841.0,219.3496,219.7656,218.1709,218.2056,9841.0
2020-04-17 09:55:00,251.89,252.94,251.58,252.7,6498.0,218.3009,219.2109,218.0322,219.0029,6498.0
2020-04-17 10:00:00,252.21,252.5,251.59,252.05,9287.0,218.5782,218.8296,218.0409,218.4396,9287.0
2020-04-17 10:05:00,251.59,251.95,251.39,251.72,12976.0,218.0409,218.3529,217.8676,218.1536,12976.0
2020-04-17 10:10:00,251.63,252.52,251.61,251.85,5733.0,218.0756,218.8469,218.0582,218.2662,5733.0
2020-04-17 10:15:00,252.08,252.44,251.19,252.21,11492.0,218.4656,218.7776,217.6943,218.5782,11492.0
2020-04-17 10:20:00,252.0,252.7,251.95,252.0,6355.0,218.3962,219.0029,218.3529,218.3962,6355.0
2020-04-17 10:25:00,252.22,253.21,252.16,253.03,14370.0,218.5869,219.4449,218.5349,219.2889,14370.0
2020-04-17 10:30:00,253.03,253.15,252.15,252.3,6683.0,219.2889,219.3929,218.5262,218.6562,6683.0
2020-04-17 10:35:00,252.21,252.34,251.16,251.16,5474.0,218.5782,218.6909,217.6683,217.6683,5474.0
2020-04-17 10:40:00,251.24,251.39,250.52,250.69,9143.0,217.7376,217.8676,217.1136,217.2609,9143.0
2020-04-17 10:45:00,250.41,250.88,250.3,250.52,6979.0,217.0183,217.4256,216.9229,217.1136,6979.0
2020-04-17 10:50:00,250.52,250.7,250.04,250.62,10118.0,217.1136,217.2696,216.6976,217.2003,10118.0
2020-04-17 10:55:00,250.69,251.69,250.52,251.14,13597.0,217.2609,218.1276,217.1136,217.6509,13597.0
2020-04-17 11:00:00,251.26,251.51,251.11,251.29,7615.0,217.7549,217.9716,217.6249,217.7809,7615.0
2020-04-17 11:05:00,251.17,251.37,250.78,250.84,8716.0,217.6769,217.8503,217.3389,217.3909,8716.0
2020-04-17 11:10:00,250.32,250.53,249.31,249.43,10686.0,216.9403,217.1223,216.0649,216.1689,10686.0
2020-04-17 11:15:00,249.37,249.65,248.89,249.5,11868.0,216.1169,216.3596,215.701,216.2296,11868.0
2020-04-17 11:20:00,249.43,249.56,248.67,248.88,8943.0,216.1689,216.2816,215.5103,215.6923,8943.0
2020-04-17 11:25:00,248.44,249.03,248.08,248.52,7730.0,215.311,215.8223,214.999,215.3803,7730.0
2020-04-17 11:30:00,248.71,249.13,248.58,249.09,8509.0,215.545,215.909,215.4323,215.8743,8509.0
2020-04-17 11:35:00,249.1,249.51,248.99,249.23,7519.0,215.883,216.2383,215.7876,215.9956,7519.0
2020-04-17 11:40:00,249.35,249.42,248.85,249.11,11951.0,216.0996,216.1603,215.6663,215.8916,11951.0
2020-04-17 11:45:00,249.21,249.81,249.07,249.69,11215.0,215.9783,216.4983,215.857,216.3943,11215.0
2020-04-17 11:50:00,249.79,250.0,249.57,249.89,4821.0,216.4809,216.6629,216.2903,216.5676,4821.0
2020-04-17 11:55:00,249.96,249.97,249.17,249.17,8731.0,216.6283,216.6369,215.9436,215.9436,8731.0
2020-04-17 12:00:00,249.24,249.35,248.87,249.15,9145.0,216.0043,216.0996,215.6836,215.9263,9145.0
2020-04-17 12:05:00,249.16,249.84,249.12,249.12,8102.0,215.935,216.5243,215.9003,215.9003,8102.0
2020-04-17 12:10:00,249.1,249.43,249.09,249.33,5497.0,215.883,216.1689,215.8743,216.0823,5497.0
2020-04-17 12:15:00,249.31,249.62,249.25,249.35,7749.0,216.0649,216.3336,216.0129,216.0996,7749.0
2020-04-17 12:20:00,249.35,249.46,249.18,249.3,9751.0,216.0996,216.1949,215.9523,216.0563,9751.0
2020-04-17 12:25:00,249.38,250.4,249.31,250.22,12292.0,216.1256,217.0096,216.0649,216.8536,12292.0
2020-04-17 12:30:00,250.26,250.45,250.08,250.22,5518.0,216.8883,217.0529,216.7323,216.8536,5518.0
2020-04-17 12:35:00,250.21,250.92,250.21,250.8,5501.0,216.8449,217.4603,216.8449,217.3563,5501.0
2020-04-17 12:40:00,250.91,251.15,250.91,251.14,6128.0,217.4516,217.6596,217.4516,217.6509,6128.0
2020-04-17 12:45:00,251.06,251.15,250.8,250.92,7430.0,217.5816,217.6596,217.3563,217.4603,7430.0
2020-04-17 12:50:00,250.89,251.04,250.62,250.73,6133.0,217.4343,217.5643,217.2003,217.2956,6133.0
2020-04-17 12:55:00,250.66,250.85,250.22,250.38,4724.0,217.2349,217.3996,216.8536,216.9923,4724.0
2020-04-17 13:00:00,250.23,250.77,250.18,250.77,7341.0,216.8623,217.3303,216.8189,217.3303,7341.0
2020-04-17 13:05:00,250.77,251.16,250.63,251.13,4143.0,217.3303,217.6683,217.2089,217.6423,4143.0
2020-04-17 13:10:00,251.16,251.21,250.9,251.04,5345.0,217.6683,217.7116,217.4429,217.5643,5345.0
2020-04-17 13:15:00,251.03,251.12,250.74,251.08,6455.0,217.5556,217.6336,217.3043,217.5989,6455.0
2020-04-17 13:20:00,251.15,251.15,250.51,250.89,5500.0,217.6596,217.6596,217.1049,217.4343,5500.0
2020-04-17 13:25:00,250.78,251.23,250.69,250.69,11716.0,217.3389,217.7289,217.2609,217.2609,11716.0
2020-04-17 13:30:00,250.79,251.55,250.78,251.54,9794.0,217.3476,218.0062,217.3389,217.9976,9794.0
2020-04-17 13:35:00,251.52,251.76,251.49,251.53,5543.0,217.9802,218.1882,217.9542,217.9889,5543.0
2020-04-17 13:40:00,251.57,251.78,251.52,251.67,4818.0,218.0236,218.2056,217.9802,218.1102,4818.0
2020-04-17 13:45:00,251.56,251.63,251.32,251.49,7556.0,218.0149,218.0756,217.8069,217.9542,7556.0
2020-04-17 13:50:00,251.51,251.76,251.46,251.74,7110.0,217.9716,218.1882,217.9282,218.1709,7110.0
2020-04-17 13:55:00,251.72,252.12,251.72,252.12,9667.0,218.1536,218.5002,218.1536,218.5002,9667.0
2020-04-17 14:00:00,252.1,252.35,252.1,252.2,11966.0,218.4829,218.6996,218.4829,218.5696,11966.0
2020-04-17 14:05:00,252.27,252.4,252.17,252.28,13485.0,218.6302,218.7429,218.5436,218.6389,13485.0
2020-04-17 14:10:00,252.24,252.37,252.11,252.23,6272.0,218.6042,218.7169,218.4916,218.5956,6272.0
2020-04-17 14:15:00,252.12,252.12,251.5,251.71,10616.0,218.5002,218.5002,217.9629,218.1449,10616.0
2020-04-17 14:20:00,251.73,252.07,251.69,251.81,6485.0,218.1622,218.4569,218.1276,218.2316,6485.0
2020-04-17 14:25:00,251.78,252.02,251.68,251.73,7956.0,218.2056,218.4136,218.1189,218.1622,7956.0
2020-04-17 14:30:00,251.57,251.57,250.43,250.63,15959.0,218.0236,218.0236,217.0356,217.2089,15959.0
2020-04-17 14:35:00,250.63,250.63,249.74,249.98,10562.0,217.2089,217.2089,216.4376,216.6456,10562.0
2020-04-17 14:40:00,249.98,250.12,249.69,249.93,7655.0,216.6456,216.7669,216.3943,216.6023,7655.0
2020-04-17 14:45:00,250.01,250.14,249.85,249.94,9033.0,216.6716,216.7843,216.5329,216.6109,9033.0
2020-04-17 14:50:00,249.98,250.08,249.75,249.9,7561.0,216.6456,216.7323,216.4463,216.5763,7561.0
2020-04-17 14:55:00,249.92,250.13,249.84,249.99,6048.0,216.5936,216.7756,216.5243,216.6543,6048.0
2020-04-17 15:00:00,250.14,250.53,250.07,250.2,5734.0,216.7843,217.1223,216.7236,216.8363,5734.0
2020-04-17 15:05:00,250.2,250.75,250.09,250.7,12706.0,216.8363,217.3129,216.7409,217.2696,12706.0
2020-04-17 15:10:00,250.72,251.04,250.56,251.02,10528.0,217.2869,217.5643,217.1483,217.5469,10528.0
2020-04-17 15:15:00,251.0,251.43,250.96,251.41,9258.0,217.5296,217.9022,217.4949,217.8849,9258.0
2020-04-17 15:20:00,251.38,251.41,251.01,251.11,11286.0,217.8589,217.8849,217.5383,217.6249,11286.0
2020-04-17 15:25:00,251.13,251.48,251.13,251.3,8936.0,217.6423,217.9456,217.6423,217.7896,8936.0
2020-04-17 15:30:00,251.34,252.05,251.3,251.96,15001.0,217.8243,218.4396,217.7896,218.3616,15001.0
2020-04-17 15:35:00,251.96,252.38,251.88,252.32,13096.0,218.3616,218.7256,218.2922,218.6736,13096.0
2020-04-17 15:40:00,252.24,252.86,252.24,252.73,21564.0,218.6042,219.1416,218.6042,219.0289,21564.0
2020-04-17 15:45:00,252.72,253.4,252.72,253.37,49186.0,219.0202,219.6096,219.0202,219.5836,49186.0
2020-04-17 15:50:00,253.37,254.78,253.37,254.38,35706.0,219.5836,220.8055,219.5836,220.4589,35706.0
2020-04-17 15:55:00,254.41,254.48,253.3,254.34,79419.0,220.4849,220.5455,219.5229,220.4242,79419.0
2020-04-20 09:30:00,252.03,253.0,249.7,249.92,50300.0,218.4222,219.2629,216.4029,216.5936,50300.0
2020-04-20 09:35:00,250.3,251.02,249.52,249.86,17120.0,216.9229,217.5469,216.2469,216.5416,17120.0
2020-04-20 09:40:00,250.21,250.39,249.16,249.52,8094.0,216.8449,217.0009,215.935,216.2469,8094.0
2020-04-20 09:45:00,249.69,250.53,249.32,249.32,14074.0,216.3943,217.1223,216.0736,216.0736,14074.0
2020-04-20 09:50:00,249.61,249.72,249.24,249.3,8045.0,216.3249,216.4203,216.0043,216.0563,8045.0
2020-04-20 09:55:00,249.47,249.85,249.22,249.74,16448.0,216.2036,216.5329,215.9869,216.4376,16448.0
2020-04-20 10:00:00,249.86,250.07,249.32,250.0,12134.0,216.5416,216.7236,216.0736,216.6629,12134.0
2020-04-20 10:05:00,249.98,250.49,249.94,250.45,9019.0,216.6456,217.0876,216.6109,217.0529,9019.0
2020-04-20 10:10:00,250.46,250.83,250.46,250.5,5247.0,217.0616,217.3823,217.0616,217.0963,5247.0
2020-04-20 10:15:00,250.6,250.6,249.61,250.08,8711.0,217.1829,217.1829,216.3249,216.7323,8711.0
2020-04-20 10:20:00,250.41,251.11,250.39,250.61,4319.0,217.0183,217.6249,217.0009,217.1916,4319.0
2020-04-20 10:25:00,250.59,250.92,250.54,250.81,7988.0,217.1743,217.4603,217.1309,217.3649,7988.0
2020-04-20 10:30:00,250.75,251.0,250.21,250.3,12497.0,217.3129,217.5296,216.8449,216.9229,12497.0
2020-04-20 10:35:00,250.24,250.28,248.91,248.91,7964.0,216.8709,216.9056,215.7183,215.7183,7964.0
2020-04-20 10:40:00,248.8,249.68,248.74,249.67,7252.0,215.623,216.3856,215.571,216.3769,7252.0
2020-04-20 10:45:00,249.78,250.1,249.47,249.77,6282.0,216.4723,216.7496,216.2036,216.4636,6282.0
2020-04-20 10:50:00,249.69,250.3,249.49,249.58,14728.0,216.3943,216.9229,216.2209,216.2989,14728.0
2020-04-20 10:55:00,249.54,249.74,249.18,249.28,7157.0,216.2643,216.4376,215.9523,216.0389,7157.0
2020-04-20 11:00:00,249.13,249.13,248.51,248.75,22531.0,215.909,215.909,215.3716,215.5796,22531.0
2020-04-20 11:05:00,248.62,249.24,248.6,248.7,5455.0,215.467,216.0043,215.4496,215.5363,5455.0
2020-04-20 11:10:00,248.78,248.98,248.56,248.98,6250.0,215.6056,215.779,215.415,215.779,6250.0
2020-04-20 11:15:00,248.9,249.69,248.56,249.28,6952.0,215.7096,216.3943,215.415,216.0389,6952.0
2020-04-20 11:20:00,249.3,250.39,249.09,250.38,8420.0,216.0563,217.0009,215.8743,216.9923,8420.0
2020-04-20 11:25:00,250.34,250.69,249.82,249.97,2824.0,216.9576,217.2609,216.5069,216.6369,2824.0
2020-04-20 11:30:00,249.87,249.99,249.65,249.87,5596.0,216.5503,216.6543,216.3596,216.5503,5596.0
2020-04-20 11:35:00,250.22,251.26,250.21,251.26,7876.0,216.8536,217.7549,216.8449,217.7549,7876.0
2020-04-20 11:40:00,251.2,251.74,250.89,251.74,13029.0,217.7029,218.1709,217.4343,218.1709,13029.0
2020-04-20 11:45:00,251.53,251.59,251.07,251.2,7966.0,217.9889,218.0409,217.5903,217.7029,7966.0
2020-04-20 11:50:00,251.2,251.42,251.06,251.23,7056.0,217.7029,217.8936,217.5816,217.7289,7056.0
2020-04-20 11:55:00,251.36,252.37,251.31,252.32,6861.0,217.8416,218.7169,217.7983,218.6736,6861.0
2020-04-20 12:00:00,252.37,252.44,251.62,251.87,10733.0,218.7169,218.7776,218.0669,218.2836,10733.0
2020-04-20 12:05:00,251.77,252.06,251.72,251.87,4334.0,218.1969,218.4482,218.1536,218.2836,4334.0
2020-04-20 12:10:00,251.88,252.09,251.47,251.47,5303.0,218.2922,218.4742,217.9369,217.9369,5303.0
2020-04-20 12:15:00,251.58,251.66,251.08,251.17,3084.0,218.0322,218.1016,217.5989,217.6769,3084.0
2020-04-20 12:20:00,251.04,251.15,250.66,251.0,5092.0,217.5643,217.6596,217.2349,217.5296,5092.0
2020-04-20 12:25:00,251.15,251.85,251.14,251.61,7818.0,217.6596,218.2662,217.6509,218.0582,7818.0
2020-04-20 12:30:00,251.53,252.12,251.53,252.11,1905.0,217.9889,218.5002,217.9889,218.4916,1905.0
2020-04-20 12:35:00,252.13,252.31,251.93,251.93,3461.0,218.5089,218.6649,218.3356,218.3356,3461.0
2020-04-20 12:40:00,251.9,251.96,251.56,251.56,2945.0,218.3096,218.3616,218.0149,218.0149,2945.0
2020-04-20 12:45:00,251.17,251.42,251.04,251.17,2525.0,217.6769,217.8936,217.5643,217.6769,2525.0
2020-04-20 12:50:00,251.26,251.39,251.04,251.3,2654.0,217.7549,217.8676,217.5643,217.7896,2654.0
2020-04-20 12:55:00,251.34,251.35,250.85,250.98,3057.0,217.8243,217.8329,217.3996,217.5123,3057.0
2020-04-20 13:00:00,251.06,251.06,250.47,250.71,2973.0,217.5816,217.5816,217.0703,217.2783,2973.0
2020-04-20 13:05:00,250.6,250.68,250.31,250.44,4670.0,217.1829,217.2523,216.9316,217.0443,4670.0
2020-04-20 13:10:00,250.53,251.23,250.4,250.71,4507.0,217.1223,217.7289,217.0096,217.2783,4507.0
2020-04-20 13:15:00,250.81,251.18,250.67,251.03,2000.0,217.3649,217.6856,217.2436,217.5556,2000.0
2020-04-20 13:20:00,251.0,251.0,250.34,250.34,3960.0,217.5296,217.5296,216.9576,216.9576,3960.0
2020-04-20 13:25:00,250.44,250.52,250.21,250.3,3856.0,217.0443,217.1136,216.8449,216.9229,3856.0
2020-04-20 13:30:00,250.3,250.34,249.87,250.05,4378.0,216.9229,216.9576,216.5503,216.7063,4378.0
2020-04-20 13:35:00,250.05,250.12,249.81,250.01,9951.0,216.7063,216.7669,216.4983,216.6716,9951.0
2020-04-20 13:40:00,249.95,250.11,249.87,249.92,4533.0,216.6196,216.7583,216.5503,216.5936,4533.0
2020-04-20 13:45:00,249.93,250.03,249.89,249.93,3238.0,216.6023,216.6889,216.5676,216.6023,3238.0
2020-04-20 13:50:00,250.03,250.49,249.97,250.41,7200.0,216.6889,217.0876,216.6369,217.0183,7200.0
2020-04-20 13:55:00,250.51,250.51,250.16,250.3,3190.0,217.1049,217.1049,216.8016,216.9229,3190.0
2020-04-20 14:00:00,250.36,250.57,250.19,250.49,3020.0,216.9749,217.1569,216.8276,217.0876,3020.0
2020-04-20 14:05:00,250.45,250.68,250.31,250.43,5051.0,217.0529,217.2523,216.9316,217.0356,5051.0
2020-04-20 14:10:00,250.29,250.4,249.61,249.73,6622.0,216.9143,217.0096,216.3249,216.4289,6622.0
2020-04-20 14:15:00,249.83,250.27,249.81,250.03,6395.0,216.5156,216.8969,216.4983,216.6889,6395.0
2020-04-20 14:20:00,250.09,250.22,249.64,249.84,2677.0,216.7409,216.8536,216.3509,216.5243,2677.0
2020-04-20 14:25:00,249.94,249.94,249.31,249.37,4777.0,216.6109,216.6109,216.0649,216.1169,4777.0
2020-04-20 14:30:00,249.51,250.43,249.38,250.43,9240.0,216.2383,217.0356,216.1256,217.0356,9240.0
2020-04-20 14:35:00,250.46,250.54,250.15,250.15,3416.0,217.0616,217.1309,216.7929,216.7929,3416.0
2020-04-20 14:40:00,250.44,250.57,250.08,250.26,2959.0,217.0443,217.1569,216.7323,216.8883,2959.0
2020-04-20 14:45:00,250.35,250.9,250.19,250.9,8586.0,216.9663,217.4429,216.8276,217.4429,8586.0
2020-04-20 14:50:00,250.81,251.07,250.43,250.43,6863.0,217.3649,217.5903,217.0356,217.0356,6863.0
2020-04-20 14:55:00,250.35,250.35,249.83,249.99,7964.0,216.9663,216.9663,216.5156,216.6543,7964.0
2020-04-20 15:00:00,249.91,250.61,249.87,250.18,13166.0,216.5849,217.1916,216.5503,216.8189,13166.0
2020-04-20 15:05:00,250.0,250.38,249.41,250.04,8741.0,216.6629,216.9923,216.1516,216.6976,8741.0
2020-04-20 15:10:00,250.08,250.52,250.04,250.25,9132.0,216.7323,217.1136,216.6976,216.8796,9132.0
2020-04-20 15:15:00,250.19,250.41,249.76,249.77,6497.0,216.8276,217.0183,216.4549,216.4636,6497.0
2020-04-20 15:20:00,249.84,250.06,249.53,249.67,8183.0,216.5243,216.7149,216.2556,216.3769,8183.0
2020-04-20 15:25:00,249.64,250.26,249.57,250.26,8118.0,216.3509,216.8883,216.2903,216.8883,8118.0
2020-04-20 15:30:00,250.37,250.37,249.91,250.13,8597.0,216.9836,216.9836,216.5849,216.7756,8597.0
2020-04-20 15:35:00,250.11,250.15,249.19,249.19,9922.0,216.7583,216.7929,215.9609,215.9609,9922.0
2020-04-20 15:40:00,249.25,249.49,249.06,249.28,8886.0,216.0129,216.2209,215.8483,216.0389,8886.0
2020-04-20 15:45:00,249.44,249.89,249.29,249.85,10870.0,216.1776,216.5676,216.0476,216.5329,10870.0
2020-04-20 15:50:00,249.69,249.78,248.77,249.51,25128.0,216.3943,216.4723,215.597,216.2383,25128.0
2020-04-20 15:55:00,249.44,249.61,248.64,248.93,64551.0,216.1776,216.3249,215.4843,215.7356,64551.0
2020-04-21 09:30:00,245.21,245.87,244.16,245.61,64820.0,212.5117,213.0837,211.6017,212.8583,64820.0
2020-04-21 09:35:00,245.36,245.36,244.03,244.26,30720.0,212.6417,212.6417,211.489,211.6884,30720.0
2020-04-21 09:40:00,244.26,244.8,242.33,242.41,21214.0,211.6884,212.1563,210.0157,210.0851,21214.0
2020-04-21 09:45:00,242.65,244.18,242.18,243.4,13985.0,210.293,211.619,209.8857,210.943,13985.0
2020-04-21 09:50:00,243.51,244.18,243.28,243.97,12170.0,211.0384,211.619,210.839,211.437,12170.0
2020-04-21 09:55:00,244.08,244.49,243.55,244.49,11142.0,211.5324,211.8877,211.073,211.8877,11142.0
2020-04-21 10:00:00,244.54,244.54,243.25,243.25,11557.0,211.931,211.931,210.813,210.813,11557.0
2020-04-21 10:05:00,243.25,243.4,242.47,242.75,10337.0,210.813,210.943,210.137,210.3797,10337.0
2020-04-21 10:10:00,242.67,242.74,241.81,242.42,14681.0,210.3104,210.371,209.5651,210.0937,14681.0
2020-04-21 10:15:00,242.29,243.22,242.18,242.77,13731.0,209.9811,210.787,209.8857,210.397,13731.0
2020-04-21 10:20:00,242.77,243.8,242.71,243.47,20120.0,210.397,211.2897,210.345,211.0037,20120.0
2020-04-21 10:25:00,243.25,243.25,242.12,242.33,18131.0,210.813,210.813,209.8337,210.0157,18131.0
2020-04-21 10:30:00,242.09,242.33,241.52,241.71,7501.0,209.8077,210.0157,209.3137,209.4784,7501.0
2020-04-21 10:35:00,241.66,241.66,240.95,241.23,15455.0,209.4351,209.4351,208.8197,209.0624,15455.0
2020-04-21 10:40:00,241.18,241.5,240.99,241.13,6797.0,209.0191,209.2964,208.8544,208.9757,6797.0
2020-04-21 10:45:00,241.39,241.39,240.61,240.71,6901.0,209.2011,209.2011,208.5251,208.6117,6901.0
2020-04-21 10:50:00,240.97,241.13,240.48,240.48,5965.0,208.8371,208.9757,208.4124,208.4124,5965.0
2020-04-21 10:55:00,240.69,240.92,240.2,240.37,6347.0,208.5944,208.7937,208.1698,208.3171,6347.0
2020-04-21 11:00:00,240.43,240.9,240.18,240.28,8223.0,208.3691,208.7764,208.1524,208.2391,8223.0
2020-04-21 11:05:00,240.38,241.16,240.33,241.15,3487.0,208.3257,209.0017,208.2824,208.9931,3487.0
2020-04-21 11:10:00,241.14,241.27,240.6,240.89,14450.0,208.9844,209.0971,208.5164,208.7677,14450.0
2020-04-21 11:15:00,240.71,241.14,240.19,241.14,6251.0,208.6117,208.9844,208.1611,208.9844,6251.0
2020-04-21 11:20:00,240.97,241.49,240.49,240.49,8337.0,208.8371,209.2877,208.4211,208.4211,8337.0
2020-04-21 11:25:00,240.71,240.73,239.76,240.19,30763.0,208.6117,208.6291,207.7884,208.1611,30763.0
2020-04-21 11:30:00,240.19,241.04,240.19,240.38,9751.0,208.1611,208.8977,208.1611,208.3257,9751.0
2020-04-21 11:35:00,240.4,240.4,239.6,239.6,9155.0,208.3431,208.3431,207.6498,207.6498,9155.0
2020-04-21 11:40:00,239.61,239.84,239.41,239.59,8707.0,207.6584,207.8578,207.4851,207.6411,8707.0
2020-04-21 11:45:00,239.58,240.04,239.43,239.61,6499.0,207.6324,208.0311,207.5024,207.6584,6499.0
2020-04-21 11:50:00,239.61,239.74,239.37,239.69,5938.0,207.6584,207.7711,207.4504,207.7278,5938.0
2020-04-21 11:55:00,239.78,240.24,239.66,239.82,7823.0,207.8058,208.2044,207.7018,207.8404,7823.0
2020-04-21 12:00:00,239.95,239.99,239.59,239.59,6773.0,207.9531,207.9878,207.6411,207.6411,6773.0
2020-04-21 12:05:00,239.59,240.11,239.52,240.0,9238.0,207.6411,208.0918,207.5804,207.9964,9238.0
2020-04-21 12:10:00,239.86,240.09,239.71,239.88,14653.0,207.8751,208.0744,207.7451,207.8924,14653.0
2020-04-21 12:15:00,239.9,240.02,239.69,239.84,9109.0,207.9098,208.0138,207.7278,207.8578,9109.0
2020-04-21 12:20:00,239.97,240.14,239.56,239.56,5084.0,207.9704,208.1178,207.6151,207.6151,5084.0
2020-04-21 12:25:00,239.55,239.76,239.47,239.57,10096.0,207.6064,207.7884,207.5371,207.6238,10096.0
2020-04-21 12:30:00,239.56,239.57,239.14,239.37,11186.0,207.6151,207.6238,207.2511,207.4504,11186.0
2020-04-21 12:35:00,239.35,239.43,239.1,239.34,7819.0,207.4331,207.5024,207.2164,207.4244,7819.0
2020-04-21 12:40:00,239.3,239.68,239.24,239.54,10870.0,207.3898,207.7191,207.3378,207.5978,10870.0
2020-04-21 12:45:00,239.41,239.59,239.12,239.55,7741.0,207.4851,207.6411,207.2338,207.6064,7741.0
2020-04-21 12:50:00,239.68,240.36,239.62,240.36,8425.0,207.7191,208.3084,207.6671,208.3084,8425.0
2020-04-21 12:55:00,240.37,240.38,239.75,240.12,4094.0,208.3171,208.3257,207.7798,208.1004,4094.0
2020-04-21 13:00:00,240.04,240.67,239.98,240.67,5605.0,208.0311,208.5771,207.9791,208.5771,5605.0
2020-04-21 13:05:00,240.49,240.8,240.46,240.62,10378.0,208.4211,208.6897,208.3951,208.5337,10378.0
2020-04-21 13:10:00,240.72,240.99,240.63,240.77,4824.0,208.6204,208.8544,208.5424,208.6637,4824.0
2020-04-21 13:15:00,240.84,241.35,240.84,241.35,7882.0,208.7244,209.1664,208.7244,209.1664,7882.0
2020-04-21 13:20:00,241.29,242.29,241.21,241.89,11344.0,209.1144,209.9811,209.0451,209.6344,11344.0
2020-04-21 13:25:00,241.79,242.39,241.61,242.39,25644.0,209.5477,210.0677,209.3917,210.0677,25644.0
2020-04-21 13:30:00,242.24,242.43,241.96,242.03,5043.0,209.9377,210.1024,209.6951,209.7557,5043.0
2020-04-21 13:35:00,242.17,242.93,242.08,242.76,3354.0,209.8771,210.5357,209.7991,210.3884,3354.0
2020-04-21 13:40:00,242.75,243.31,242.61,243.14,6579.0,210.3797,210.865,210.2584,210.7177,6579.0
2020-04-21 13:45:00,243.11,243.11,242.32,242.32,5190.0,210.6917,210.6917,210.0071,210.0071,5190.0
2020-04-21 13:50:00,242.1,242.64,242.01,242.64,6456.0,209.8164,210.2844,209.7384,210.2844,6456.0
2020-04-21 13:55:00,242.71,242.71,241.97,242.06,7753.0,210.345,210.345,209.7037,209.7817,7753.0
2020-04-21 14:00:00,241.96,242.2,241.67,242.08,4418.0,209.6951,209.9031,209.4437,209.7991,4418.0
2020-04-21 14:05:00,242.0,242.17,241.62,241.95,5785.0,209.7297,209.8771,209.4004,209.6864,5785.0
2020-04-21 14:10:00,241.74,242.23,241.68,242.08,7410.0,209.5044,209.9291,209.4524,209.7991,7410.0
2020-04-21 14:15:00,242.06,242.32,241.76,241.86,17890.0,209.7817,210.0071,209.5217,209.6084,17890.0
2020-04-21 14:20:00,241.86,242.67,241.69,242.52,9881.0,209.6084,210.3104,209.4611,210.1804,9881.0
2020-04-21 14:25:00,242.62,243.34,242.54,243.12,11292.0,210.267,210.891,210.1977,210.7004,11292.0
2020-04-21 14:30:00,243.07,243.31,242.91,243.14,10536.0,210.657,210.865,210.5184,210.7177,10536.0
2020-04-21 14:35:00,243.23,243.42,242.46,242.59,6707.0,210.7957,210.9604,210.1284,210.241,6707.0
2020-04-21 14:40:00,242.25,242.31,241.52,241.72,7945.0,209.9464,209.9984,209.3137,209.4871,7945.0
2020-04-21 14:45:00,241.61,241.98,241.45,241.88,6977.0,209.3917,209.7124,209.2531,209.6257,6977.0
2020-04-21 14:50:00,241.96,242.49,241.4,242.48,20734.0,209.6951,210.1544,209.2097,210.1457,20734.0
2020-04-21 14:55:00,242.37,242.37,242.02,242.19,14879.0,210.0504,210.0504,209.7471,209.8944,14879.0
2020-04-21 15:00:00,242.52,242.68,242.33,242.6,10805.0,210.1804,210.319,210.0157,210.2497,10805.0
2020-04-21 15:05:00,242.6,242.73,241.1,241.12,13379.0,210.2497,210.3624,208.9497,208.9671,13379.0
2020-04-21 15:10:00,241.11,241.74,240.93,241.74,13038.0,208.9584,209.5044,208.8024,209.5044,13038.0
2020-04-21 15:15:00,241.74,242.57,241.56,241.84,13373.0,209.5044,210.2237,209.3484,209.5911,13373.0
2020-04-21 15:20:00,241.78,242.37,241.69,242.26,11736.0,209.5391,210.0504,209.4611,209.9551,11736.0
2020-04-21 15:25:00,242.31,242.89,242.09,242.77,10455.0,209.9984,210.501,209.8077,210.397,10455.0
2020-04-21 15:30:00,242.89,243.64,242.65,243.37,11145.0,210.501,211.151,210.293,210.917,11145.0
2020-04-21 15:35:00,243.36,244.56,243.25,244.08,27022.0,210.9084,211.9484,210.813,211.5324,27022.0
2020-04-21 15:40:00,244.08,244.63,243.8,244.18,24887.0,211.5324,212.009,211.2897,211.619,24887.0
2020-04-21 15:45:00,244.24,244.24,242.89,243.24,22348.0,211.671,211.671,210.501,210.8044,22348.0
2020-04-21 15:50:00,242.92,243.07,241.52,241.64,39311.0,210.527,210.657,209.3137,209.4177,39311.0
2020-04-21 15:55:00,241.59,242.85,241.56,242.0,90655.0,209.3744,210.4664,209.3484,209.7297,90655.0
2020-04-22 09:30:00,246.23,247.28,245.62,245.8,39289.0,213.3957,214.3056,212.867,213.023,39289.0
2020-04-22 09:35:00,245.91,248.34,245.56,248.34,25553.0,213.1183,215.2243,212.815,215.2243,25553.0
2020-04-22 09:40:00,248.66,249.75,248.03,248.59,20016.0,215.5016,216.4463,214.9556,215.441,20016.0
2020-04-22 09:45:00,248.84,249.48,247.47,249.25,28335.0,215.6576,216.2123,214.4703,216.0129,28335.0
2020-04-22 09:50:00,249.59,251.64,249.37,251.39,55191.0,216.3076,218.0842,216.1169,217.8676,55191.0
2020-04-22 09:55:00,251.39,251.39,248.77,249.22,10858.0,217.8676,217.8676,215.597,215.9869,10858.0
2020-04-22 10:00:00,249.34,249.53,247.58,247.58,6082.0,216.0909,216.2556,214.5656,214.5656,6082.0
2020-04-22 10:05:00,247.57,247.7,246.86,247.2,8684.0,214.557,214.6696,213.9417,214.2363,8684.0
2020-04-22 10:10:00,247.18,247.73,247.17,247.41,12304.0,214.219,214.6956,214.2103,214.4183,12304.0
2020-04-22 10:15:00,247.48,248.55,247.28,248.45,10637.0,214.479,215.4063,214.3056,215.3196,10637.0
2020-04-22 10:20:00,248.61,248.86,248.34,248.34,6389.0,215.4583,215.675,215.2243,215.2243,6389.0
2020-04-22 10:25:00,248.48,249.37,248.24,249.37,4174.0,215.3456,216.1169,215.1376,216.1169,4174.0
2020-04-22 10:30:00,249.55,249.89,249.11,249.32,11017.0,216.2729,216.5676,215.8916,216.0736,11017.0
2020-04-22 10:35:00,249.32,249.7,248.66,248.8,7538.0,216.0736,216.4029,215.5016,215.623,7538.0
2020-04-22 10:40:00,248.69,249.13,248.45,248.5,3534.0,215.5276,215.909,215.3196,215.363,3534.0
2020-04-22 10:45:00,248.63,249.17,248.35,249.17,7511.0,215.4756,215.9436,215.233,215.9436,7511.0
2020-04-22 10:50:00,249.14,249.14,248.47,248.57,6621.0,215.9176,215.9176,215.337,215.4236,6621.0
2020-04-22 10:55:00,248.68,249.23,248.63,248.86,31971.0,215.519,215.9956,215.4756,215.675,31971.0
2020-04-22 11:00:00,249.06,249.3,248.65,249.07,5935.0,215.8483,216.0563,215.493,215.857,5935.0
2020-04-22 11:05:00,249.21,249.59,249.2,249.55,9739.0,215.9783,216.3076,215.9696,216.2729,9739.0
2020-04-22 11:10:00,249.55,250.23,249.46,250.14,20344.0,216.2729,216.8623,216.1949,216.7843,20344.0
2020-04-22 11:15:00,250.22,251.37,250.13,251.27,31720.0,216.8536,217.8503,216.7756,217.7636,31720.0
2020-04-22 11:20:00,251.19,251.94,250.97,251.88,41843.0,217.6943,218.3442,217.5036,218.2922,41843.0
2020-04-22 11:25:00,251.88,251.94,250.63,250.8,8410.0,218.2922,218.3442,217.2089,217.3563,8410.0
2020-04-22 11:30:00,250.94,251.27,250.38,250.53,11895.0,217.4776,217.7636,216.9923,217.1223,11895.0
2020-04-22 11:35:00,250.65,250.65,250.12,250.42,5147.0,217.2263,217.2263,216.7669,217.0269,5147.0
2020-04-22 11:40:00,250.39,251.38,250.29,251.03,12829.0,217.0009,217.8589,216.9143,217.5556,12829.0
2020-04-22 11:45:00,251.45,251.48,251.17,251.48,2914.0,217.9196,217.9456,217.6769,217.9456,2914.0
2020-04-22 11:50:00,251.48,252.48,251.48,252.48,6676.0,217.9456,218.8122,217.9456,218.8122,6676.0
2020-04-22 11:55:00,252.22,252.31,251.63,251.63,13316.0,218.5869,218.6649,218.0756,218.0756,13316.0
2020-04-22 12:00:00,251.66,252.46,251.65,252.41,38998.0,218.1016,218.7949,218.0929,218.7516,38998.0
2020-04-22 12:05:00,252.29,252.3,251.71,251.87,43832.0,218.6476,218.6562,218.1449,218.2836,43832.0
2020-04-22 12:10:00,251.98,252.15,251.33,251.74,13371.0,218.3789,218.5262,217.8156,218.1709,13371.0
2020-04-22 12:15:00,251.74,252.08,251.73,252.0,4858.0,218.1709,218.4656,218.1622,218.3962,4858.0
2020-04-22 12:20:00,251.95,252.17,251.63,252.0,14580.0,218.3529,218.5436,218.0756,218.3962,14580.0
2020-04-22 12:25:00,251.98,252.05,251.83,251.96,5329.0,218.3789,218.4396,218.2489,218.3616,5329.0
2020-04-22 12:30:00,251.76,251.95,251.62,251.65,6775.0,218.1882,218.3529,218.0669,218.0929,6775.0
2020-04-22 12:35:00,251.7,252.24,251.3,252.24,7050.0,218.1362,218.6042,217.7896,218.6042,7050.0
2020-04-22 12:40:00,252.3,252.75,252.28,252.69,11132.0,218.6562,219.0462,218.6389,218.9942,11132.0
2020-04-22 12:45:00,252.7,252.9,252.51,252.65,21228.0,219.0029,219.1762,218.8382,218.9596,21228.0
2020-04-22 12:50:00,252.53,252.75,251.85,251.85,15041.0,218.8556,219.0462,218.2662,218.2662,15041.0
2020-04-22 12:55:00,251.91,252.01,251.68,251.91,4572.0,218.3182,218.4049,218.1189,218.3182,4572.0
2020-04-22 13:00:00,252.07,252.07,251.12,251.14,6168.0,218.4569,218.4569,217.6336,217.6509,6168.0
2020-04-22 13:05:00,251.12,251.56,250.97,251.39,7646.0,217.6336,218.0149,217.5036,217.8676,7646.0
2020-04-22 13:10:00,251.5,251.56,251.16,251.16,4398.0,217.9629,218.0149,217.6683,217.6683,4398.0
2020-04-22 13:15:00,251.19,251.34,250.91,251.34,4367.0,217.6943,217.8243,217.4516,217.8243,4367.0
2020-04-22 13:20:00,251.41,251.43,251.12,251.42,2358.0,217.8849,217.9022,217.6336,217.8936,2358.0
2020-04-22 13:25:00,251.34,251.9,251.29,251.82,6319.0,217.8243,218.3096,217.7809,218.2402,6319.0
2020-04-22 13:30:00,251.76,251.78,251.37,251.55,3530.0,218.1882,218.2056,217.8503,218.0062,3530.0
2020-04-22 13:35:00,251.51,251.84,251.31,251.62,3895.0,217.9716,218.2576,217.7983,218.0669,3895.0
2020-04-22 13:40:00,251.52,251.74,251.41,251.71,6228.0,217.9802,218.1709,217.8849,218.1449,6228.0
2020-04-22 13:45:00,251.59,251.71,251.29,251.4,4523.0,218.0409,218.1449,217.7809,217.8763,4523.0
2020-04-22 13:50:00,251.5,251.76,251.31,251.52,9643.0,217.9629,218.1882,217.7983,217.9802,9643.0
2020-04-22 13:55:00,251.47,251.71,251.27,251.71,10453.0,217.9369,218.1449,217.7636,218.1449,10453.0
2020-04-22 14:00:00,251.61,251.77,251.38,251.38,3813.0,218.0582,218.1969,217.8589,217.8589,3813.0
2020-04-22 14:05:00,251.38,251.66,251.31,251.65,2516.0,217.8589,218.1016,217.7983,218.0929,2516.0
2020-04-22 14:10:00,251.45,251.51,251.21,251.23,3123.0,217.9196,217.9716,217.7116,217.7289,3123.0
2020-04-22 14:15:00,251.41,251.41,250.89,251.07,5667.0,217.8849,217.8849,217.4343,217.5903,5667.0
2020-04-22 14:20:00,251.11,251.87,251.11,251.74,6000.0,217.6249,218.2836,217.6249,218.1709,6000.0
2020-04-22 14:25:00,251.7,252.74,251.59,252.66,19426.0,218.1362,219.0376,218.0409,218.9682,19426.0
2020-04-22 14:30:00,252.63,253.19,252.58,252.83,18523.0,218.9422,219.4276,218.8989,219.1156,18523.0
2020-04-22 14:35:00,253.01,253.3,253.0,253.11,12989.0,219.2716,219.5229,219.2629,219.3582,12989.0
2020-04-22 14:40:00,253.09,253.65,253.09,253.31,8911.0,219.3409,219.8262,219.3409,219.5316,8911.0
2020-04-22 14:45:00,253.42,253.78,253.29,253.77,12688.0,219.6269,219.9389,219.5142,219.9302,12688.0
2020-04-22 14:50:00,253.84,254.48,253.69,254.13,21157.0,219.9909,220.5455,219.8609,220.2422,21157.0
2020-04-22 14:55:00,253.94,254.0,253.44,253.8,17450.0,220.0775,220.1295,219.6442,219.9562,17450.0
2020-04-22 15:00:00,253.79,254.0,253.54,253.95,9111.0,219.9475,220.1295,219.7309,220.0862,9111.0
2020-04-22 15:05:00,253.9,254.5,253.85,254.43,14590.0,220.0429,220.5629,219.9995,220.5022,14590.0
2020-04-22 15:10:00,254.42,254.57,254.14,254.31,16512.0,220.4935,220.6235,220.2509,220.3982,16512.0
2020-04-22 15:15:00,254.31,254.43,253.83,254.43,10421.0,220.3982,220.5022,219.9822,220.5022,10421.0
2020-04-22 15:20:00,254.35,254.81,254.26,254.66,15845.0,220.4329,220.8315,220.3549,220.7015,15845.0
2020-04-22 15:25:00,254.64,254.73,254.35,254.35,10371.0,220.6842,220.7622,220.4329,220.4329,10371.0
2020-04-22 15:30:00,254.46,255.11,254.45,254.65,20595.0,220.5282,221.0915,220.5195,220.6929,20595.0
2020-04-22 15:35:00,254.59,254.77,254.11,254.44,20826.0,220.6409,220.7969,220.2249,220.5109,20826.0
2020-04-22 15:40:00,254.51,254.79,254.36,254.57,30300.0,220.5715,220.8142,220.4415,220.6235,30300.0
2020-04-22 15:45:00,254.61,254.66,254.04,254.55,37702.0,220.6582,220.7015,220.1642,220.6062,37702.0
2020-04-22 15:50:00,254.89,255.07,254.2,254.31,46878.0,220.9009,221.0569,220.3029,220.3982,46878.0
2020-04-22 15:55:00,254.31,254.31,252.7,252.98,77834.0,220.3982,220.3982,219.0029,219.2456,77834.0
2020-04-23 09:30:00,252.19,254.54,251.55,254.37,27264.0,218.5609,220.5975,218.0062,220.4502,27264.0
2020-04-23 09:35:00,253.96,254.82,251.65,251.66,11217.0,220.0949,220.8402,218.0929,218.1016,11217.0
2020-04-23 09:40:00,252.38,253.47,251.91,253.41,24969.0,218.7256,219.6702,218.3182,219.6182,24969.0
2020-04-23 09:45:00,253.1,253.11,252.25,252.58,6420.0,219.3496,219.3582,218.6129,218.8989,6420.0
2020-04-23 09:50:00,252.58,252.71,252.03,252.65,6404.0,218.8989,219.0116,218.4222,218.9596,6404.0
2020-04-23 09:55:00,252.48,253.42,252.48,252.51,4455.0,218.8122,219.6269,218.8122,218.8382,4455.0
2020-04-23 10:00:00,252.92,253.11,251.63,252.31,6200.0,219.1936,219.3582,218.0756,218.6649,6200.0
2020-04-23 10:05:00,252.23,252.54,252.01,252.46,4885.0,218.5956,218.8642,218.4049,218.7949,4885.0
2020-04-23 10:10:00,252.37,252.37,251.54,251.59,4682.0,218.7169,218.7169,217.9976,218.0409,4682.0
2020-04-23 10:15:00,251.43,251.67,251.0,251.32,9007.0,217.9022,218.1102,217.5296,217.8069,9007.0
2020-04-23 10:20:00,251.23,251.33,250.53,250.53,4366.0,217.7289,217.8156,217.1223,217.1223,4366.0
2020-04-23 10:25:00,250.55,250.65,249.56,250.11,10477.0,217.1396,217.2263,216.2816,216.7583,10477.0
2020-04-23 10:30:00,250.08,250.51,249.66,250.51,11398.0,216.7323,217.1049,216.3683,217.1049,11398.0
2020-04-23 10:35:00,250.72,250.83,250.23,250.58,8348.0,217.2869,217.3823,216.8623,217.1656,8348.0
2020-04-23 10:40:00,250.52,251.79,250.52,251.48,10894.0,217.1136,218.2142,217.1136,217.9456,10894.0
2020-04-23 10:45:00,251.27,251.27,249.93,250.02,6546.0,217.7636,217.7636,216.6023,216.6803,6546.0
2020-04-23 10:50:00,250.06,250.06,249.38,249.81,5071.0,216.7149,216.7149,216.1256,216.4983,5071.0
2020-04-23 10:55:00,249.97,250.69,249.91,250.25,19399.0,216.6369,217.2609,216.5849,216.8796,19399.0
2020-04-23 11:00:00,250.35,250.45,249.94,249.98,14950.0,216.9663,217.0529,216.6109,216.6456,14950.0
2020-04-23 11:05:00,249.97,250.95,249.97,250.95,18194.0,216.6369,217.4863,216.6369,217.4863,18194.0
2020-04-23 11:10:00,250.94,251.77,250.94,251.71,10274.0,217.4776,218.1969,217.4776,218.1449,10274.0
2020-04-23 11:15:00,251.77,252.63,251.72,252.2,17779.0,218.1969,218.9422,218.1536,218.5696,17779.0
2020-04-23 11:20:00,252.2,253.23,252.11,253.23,7360.0,218.5696,219.4622,218.4916,219.4622,7360.0
2020-04-23 11:25:00,253.14,253.35,252.6,252.72,13658.0,219.3842,219.5662,218.9162,219.0202,13658.0
2020-04-23 11:30:00,252.58,253.14,251.89,253.14,15074.0,218.8989,219.3842,218.3009,219.3842,15074.0
2020-04-23 11:35:00,253.01,253.4,252.57,253.12,26495.0,219.2716,219.6096,218.8902,219.3669,26495.0
2020-04-23 11:40:00,253.03,254.08,253.03,253.32,15547.0,219.2889,220.1989,219.2889,219.5402,15547.0
2020-04-23 11:45:00,253.46,253.46,252.37,252.37,5600.0,219.6616,219.6616,218.7169,218.7169,5600.0
2020-04-23 11:50:00,252.37,252.63,252.1,252.17,3946.0,218.7169,218.9422,218.4829,218.5436,3946.0
2020-04-23 11:55:00,252.17,253.1,252.17,252.6,9901.0,218.5436,219.3496,218.5436,218.9162,9901.0
2020-04-23 12:00:00,252.79,253.27,252.62,252.94,3405.0,219.0809,219.4969,218.9336,219.2109,3405.0
2020-04-23 12:05:00,252.96,253.55,252.92,253.55,8068.0,219.2282,219.7396,219.1936,219.7396,8068.0
2020-04-23 12:10:00,253.43,253.43,252.65,252.67,5672.0,219.6356,219.6356,218.9596,218.9769,5672.0
2020-04-23 12:15:00,252.53,252.82,252.41,252.53,2575.0,218.8556,219.1069,218.7516,218.8556,2575.0
2020-04-23 12:20:00,252.85,253.03,252.41,252.94,10426.0,219.1329,219.2889,218.7516,219.2109,10426.0
2020-04-23 12:25:00,253.05,253.46,253.03,253.32,4585.0,219.3062,219.6616,219.2889,219.5402,4585.0
2020-04-23 12:30:00,253.15,253.58,253.06,253.4,6876.0,219.3929,219.7656,219.3149,219.6096,6876.0
2020-04-23 12:35:00,253.26,253.48,252.96,253.29,3184.0,219.4882,219.6789,219.2282,219.5142,3184.0
2020-04-23 12:40:00,253.25,253.49,251.36,251.45,7055.0,219.4796,219.6876,217.8416,217.9196,7055.0
2020-04-23 12:45:00,251.71,252.96,250.35,252.35,7811.0,218.1449,219.2282,216.9663,218.6996,7811.0
2020-04-23 12:50:00,252.06,252.27,250.36,250.44,22631.0,218.4482,218.6302,216.9749,217.0443,22631.0
2020-04-23 12:55:00,250.39,250.83,250.01,250.05,7973.0,217.0009,217.3823,216.6716,216.7063,7973.0
2020-04-23 13:00:00,250.05,250.8,249.76,250.8,12466.0,216.7063,217.3563,216.4549,217.3563,12466.0
2020-04-23 13:05:00,250.8,250.97,250.23,250.59,3122.0,217.3563,217.5036,216.8623,217.1743,3122.0
2020-04-23 13:10:00,250.68,251.22,250.57,251.22,2921.0,217.2523,217.7203,217.1569,217.7203,2921.0
2020-04-23 13:15:00,251.18,251.47,250.8,251.1,3700.0,217.6856,217.9369,217.3563,217.6163,3700.0
2020-04-23 13:20:00,250.99,251.08,250.14,250.52,9956.0,217.5209,217.5989,216.7843,217.1136,9956.0
2020-04-23 13:25:00,250.25,250.38,249.88,249.96,4487.0,216.8796,216.9923,216.5589,216.6283,4487.0
2020-04-23 13:30:00,249.95,250.57,249.95,250.2,2941.0,216.6196,217.1569,216.6196,216.8363,2941.0
2020-04-23 13:35:00,250.43,250.79,250.33,250.42,4027.0,217.0356,217.3476,216.9489,217.0269,4027.0
2020-04-23 13:40:00,250.42,250.51,249.63,249.65,6103.0,217.0269,217.1049,216.3423,216.3596,6103.0
2020-04-23 13:45:00,249.88,250.13,249.13,249.35,6961.0,216.5589,216.7756,215.909,216.0996,6961.0
2020-04-23 13:50:00,249.38,249.82,249.31,249.76,5831.0,216.1256,216.5069,216.0649,216.4549,5831.0
2020-04-23 13:55:00,249.73,250.2,249.64,250.1,7492.0,216.4289,216.8363,216.3509,216.7496,7492.0
2020-04-23 14:00:00,250.14,250.14,249.59,249.73,4200.0,216.7843,216.7843,216.3076,216.4289,4200.0
2020-04-23 14:05:00,249.8,249.93,249.25,249.25,13349.0,216.4896,216.6023,216.0129,216.0129,13349.0
2020-04-23 14:10:00,249.6,249.84,248.69,249.84,10701.0,216.3163,216.5243,215.5276,216.5243,10701.0
2020-04-23 14:15:00,249.84,250.24,249.71,250.01,6283.0,216.5243,216.8709,216.4116,216.6716,6283.0
2020-04-23 14:20:00,249.99,250.23,249.82,250.23,4332.0,216.6543,216.8623,216.5069,216.8623,4332.0
2020-04-23 14:25:00,250.4,250.73,250.16,250.68,5244.0,217.0096,217.2956,216.8016,217.2523,5244.0
2020-04-23 14:30:00,250.72,250.87,250.21,250.21,3139.0,217.2869,217.4169,216.8449,216.8449,3139.0
2020-04-23 14:35:00,250.22,250.69,249.85,250.17,14624.0,216.8536,217.2609,216.5329,216.8103,14624.0
2020-04-23 14:40:00,250.19,250.45,249.88,250.11,2901.0,216.8276,217.0529,216.5589,216.7583,2901.0
2020-04-23 14:45:00,249.85,249.95,249.55,249.76,6552.0,216.5329,216.6196,216.2729,216.4549,6552.0
2020-04-23 14:50:00,249.88,250.37,249.88,250.26,4521.0,216.5589,216.9836,216.5589,216.8883,4521.0
2020-04-23 14:55:00,250.4,250.95,250.3,250.85,4874.0,217.0096,217.4863,216.9229,217.3996,4874.0
2020-04-23 15:00:00,250.93,251.03,250.6,250.85,4171.0,217.4689,217.5556,217.1829,217.3996,4171.0
2020-04-23 15:05:00,250.85,250.99,250.44,250.45,3306.0,217.3996,217.5209,217.0443,217.0529,3306.0
2020-04-23 15:10:00,250.45,250.62,249.52,249.58,10488.0,217.0529,217.2003,216.2469,216.2989,10488.0
2020-04-23 15:15:00,249.58,249.84,249.0,249.01,7575.0,216.2989,216.5243,215.7963,215.805,7575.0
2020-04-23 15:20:00,249.0,249.29,248.69,249.14,5234.0,215.7963,216.0476,215.5276,215.9176,5234.0
2020-04-23 15:25:00,249.06,249.39,248.96,249.28,2301.0,215.8483,216.1343,215.7616,216.0389,2301.0
2020-04-23 15:30:00,249.11,249.57,248.64,249.34,8993.0,215.8916,216.2903,215.4843,216.0909,8993.0
2020-04-23 15:35:00,249.43,249.55,249.11,249.31,7911.0,216.1689,216.2729,215.8916,216.0649,7911.0
2020-04-23 15:40:00,249.37,249.77,249.27,249.38,8304.0,216.1169,216.4636,216.0303,216.1256,8304.0
2020-04-23 15:45:00,249.46,249.74,249.17,249.39,7029.0,216.1949,216.4376,215.9436,216.1343,7029.0
2020-04-23 15:50:00,249.39,249.65,248.77,249.17,14680.0,216.1343,216.3596,215.597,215.9436,14680.0
2020-04-23 15:55:00,249.2,249.2,248.14,248.46,37790.0,215.9696,215.9696,215.051,215.3283,37790.0
2020-04-24 09:30:00,250.28,251.49,248.73,249.22,20376.0,216.9056,217.9542,215.5623,215.9869,20376.0
2020-04-24 09:35:00,249.05,249.86,248.6,249.84,5957.0,215.8396,216.5416,215.4496,216.5243,5957.0
2020-04-24 09:40:00,249.66,249.66,247.5,247.5,7493.0,216.3683,216.3683,214.4963,214.4963,7493.0
2020-04-24 09:45:00,247.25,247.48,246.0,246.56,14538.0,214.2796,214.479,213.1963,213.6817,14538.0
2020-04-24 09:50:00,246.5,247.09,246.0,246.87,20909.0,213.6297,214.141,213.1963,213.9503,20909.0
2020-04-24 09:55:00,246.94,247.01,246.39,246.52,10806.0,214.011,214.0716,213.5343,213.647,10806.0
2020-04-24 10:00:00,246.75,247.37,246.66,246.94,7189.0,213.8463,214.3836,213.7683,214.011,7189.0
2020-04-24 10:05:00,247.07,247.16,246.46,246.5,18262.0,214.1236,214.2016,213.595,213.6297,18262.0
2020-04-24 10:10:00,246.78,247.47,246.68,247.47,6572.0,213.8723,214.4703,213.7857,214.4703,6572.0
2020-04-24 10:15:00,247.39,247.75,247.21,247.49,11880.0,214.401,214.713,214.245,214.4876,11880.0
2020-04-24 10:20:00,247.34,247.73,247.31,247.48,3936.0,214.3576,214.6956,214.3316,214.479,3936.0
2020-04-24 10:25:00,247.45,247.6,247.03,247.44,5260.0,214.453,214.583,214.089,214.4443,5260.0
2020-04-24 10:30:00,247.44,247.95,247.15,247.85,2599.0,214.4443,214.8863,214.193,214.7996,2599.0
2020-04-24 10:35:00,247.69,248.57,247.69,248.55,5105.0,214.661,215.4236,214.661,215.4063,5105.0
2020-04-24 10:40:00,248.62,248.71,248.0,248.33,7684.0,215.467,215.545,214.9296,215.2156,7684.0
2020-04-24 10:45:00,248.34,248.59,247.8,247.82,16546.0,215.2243,215.441,214.7563,214.7736,16546.0
2020-04-24 10:50:00,247.9,248.57,247.9,247.99,15652.0,214.843,215.4236,214.843,214.921,15652.0
2020-04-24 10:55:00,248.06,248.07,247.55,247.9,3496.0,214.9816,214.9903,214.5396,214.843,3496.0
2020-04-24 11:00:00,247.53,247.62,247.01,247.22,3265.0,214.5223,214.6003,214.0716,214.2536,3265.0
2020-04-24 11:05:00,247.02,247.68,247.02,247.59,4764.0,214.0803,214.6523,214.0803,214.5743,4764.0
2020-04-24 11:10:00,247.66,247.68,246.68,246.79,6027.0,214.635,214.6523,213.7857,213.881,6027.0
2020-04-24 11:15:00,246.92,247.7,246.92,247.7,5606.0,213.9937,214.6696,213.9937,214.6696,5606.0
2020-04-24 11:20:00,247.52,248.0,247.18,247.73,27819.0,214.5136,214.9296,214.219,214.6956,27819.0
2020-04-24 11:25:00,247.66,248.25,247.58,247.83,38125.0,214.635,215.1463,214.5656,214.7823,38125.0
2020-04-24 11:30:00,247.87,247.98,247.25,247.65,3600.0,214.817,214.9123,214.2796,214.6263,3600.0
2020-04-24 11:35:00,247.64,248.17,247.49,248.17,9861.0,214.6176,215.077,214.4876,215.077,9861.0
2020-04-24 11:40:00,248.04,248.35,247.94,248.35,2793.0,214.9643,215.233,214.8776,215.233,2793.0
2020-04-24 11:45:00,248.44,248.66,248.29,248.49,2410.0,215.311,215.5016,215.181,215.3543,2410.0
2020-04-24 11:50:00,248.72,248.96,248.7,248.96,2454.0,215.5536,215.7616,215.5363,215.7616,2454.0
2020-04-24 11:55:00,248.88,248.88,248.17,248.17,3634.0,215.6923,215.6923,215.077,215.077,3634.0
2020-04-24 12:00:00,248.3,248.3,247.96,248.11,7608.0,215.1896,215.1896,214.895,215.025,7608.0
2020-04-24 12:05:00,248.15,248.3,247.94,248.15,2836.0,215.0596,215.1896,214.8776,215.0596,2836.0
2020-04-24 12:10:00,248.09,248.38,248.06,248.16,4523.0,215.0076,215.259,214.9816,215.0683,4523.0
2020-04-24 12:15:00,248.17,248.36,247.88,248.24,5903.0,215.077,215.2416,214.8256,215.1376,5903.0
2020-04-24 12:20:00,248.0,248.12,247.54,247.85,3895.0,214.9296,215.0336,214.531,214.7996,3895.0
2020-04-24 12:25:00,248.09,248.33,247.9,248.26,4839.0,215.0076,215.2156,214.843,215.155,4839.0
2020-04-24 12:30:00,248.33,248.34,248.04,248.14,3902.0,215.2156,215.2243,214.9643,215.051,3902.0
2020-04-24 12:35:00,248.02,248.2,247.79,248.1,3300.0,214.947,215.103,214.7476,215.0163,3300.0
2020-04-24 12:40:00,248.09,248.2,248.01,248.08,1972.0,215.0076,215.103,214.9383,214.999,1972.0
2020-04-24 12:45:00,248.15,248.16,247.73,247.75,2900.0,215.0596,215.0683,214.6956,214.713,2900.0
2020-04-24 12:50:00,247.68,247.69,247.3,247.58,2398.0,214.6523,214.661,214.323,214.5656,2398.0
2020-04-24 12:55:00,247.69,247.81,247.56,247.57,2465.0,214.661,214.765,214.5483,214.557,2465.0
2020-04-24 13:00:00,247.44,247.44,247.21,247.26,4828.0,214.4443,214.4443,214.245,214.2883,4828.0
2020-04-24 13:05:00,247.35,247.39,247.11,247.34,3166.0,214.3663,214.401,214.1583,214.3576,3166.0
2020-04-24 13:10:00,247.4,247.47,247.21,247.27,4247.0,214.4096,214.4703,214.245,214.297,4247.0
2020-04-24 13:15:00,247.21,247.28,246.81,247.07,4075.0,214.245,214.3056,213.8983,214.1236,4075.0
2020-04-24 13:20:00,247.26,247.26,246.76,247.01,14035.0,214.2883,214.2883,213.855,214.0716,14035.0
2020-04-24 13:25:00,246.84,247.09,246.81,246.82,4562.0,213.9243,214.141,213.8983,213.907,4562.0
2020-04-24 13:30:00,246.85,247.07,246.47,246.6,8631.0,213.933,214.1236,213.6037,213.7163,8631.0
2020-04-24 13:35:00,246.51,246.85,246.25,246.25,9835.0,213.6383,213.933,213.413,213.413,9835.0
2020-04-24 13:40:00,246.2,246.5,246.07,246.46,13175.0,213.3697,213.6297,213.257,213.595,13175.0
2020-04-24 13:45:00,246.47,246.47,246.01,246.17,8405.0,213.6037,213.6037,213.205,213.3437,8405.0
2020-04-24 13:50:00,246.11,246.34,246.0,246.04,11751.0,213.2917,213.491,213.1963,213.231,11751.0
2020-04-24 13:55:00,246.04,246.28,245.91,246.08,17917.0,213.231,213.439,213.1183,213.2657,17917.0
2020-04-24 14:00:00,246.06,246.18,245.77,245.87,12922.0,213.2483,213.3523,212.997,213.0837,12922.0
2020-04-24 14:05:00,245.89,246.23,245.75,245.86,14891.0,213.101,213.3957,212.9797,213.075,14891.0
2020-04-24 14:10:00,245.76,246.09,245.72,245.79,14489.0,212.9883,213.2743,212.9537,213.0143,14489.0
2020-04-24 14:15:00,245.71,246.22,245.7,245.86,18157.0,212.945,213.387,212.9363,213.075,18157.0
2020-04-24 14:20:00,246.03,246.29,245.69,245.82,7152.0,213.2223,213.4477,212.9277,213.0403,7152.0
2020-04-24 14:25:00,245.96,245.97,245.56,245.77,6803.0,213.1617,213.1703,212.815,212.997,6803.0
2020-04-24 14:30:00,245.68,245.88,245.58,245.7,10606.0,212.919,213.0923,212.8323,212.9363,10606.0
2020-04-24 14:35:00,245.78,245.79,245.41,245.73,9877.0,213.0057,213.0143,212.685,212.9623,9877.0
2020-04-24 14:40:00,245.6,245.81,245.41,245.48,6948.0,212.8497,213.0317,212.685,212.7457,6948.0
2020-04-24 14:45:00,245.52,245.85,245.43,245.72,11162.0,212.7803,213.0663,212.7023,212.9537,11162.0
2020-04-24 14:50:00,245.77,245.89,245.54,245.63,12447.0,212.997,213.101,212.7977,212.8757,12447.0
2020-04-24 14:55:00,245.7,245.87,245.43,245.73,6478.0,212.9363,213.0837,212.7023,212.9623,6478.0
2020-04-24 15:00:00,245.68,245.68,245.08,245.17,7181.0,212.919,212.919,212.399,212.477,7181.0
2020-04-24 15:05:00,245.14,245.78,245.11,245.69,24742.0,212.451,213.0057,212.425,212.9277,24742.0
2020-04-24 15:10:00,245.61,245.73,244.86,245.12,14892.0,212.8583,212.9623,212.2083,212.4337,14892.0
2020-04-24 15:15:00,245.07,245.65,245.06,245.54,7324.0,212.3903,212.893,212.3817,212.7977,7324.0
2020-04-24 15:20:00,245.53,245.81,245.29,245.73,7993.0,212.789,213.0317,212.581,212.9623,7993.0
2020-04-24 15:25:00,245.91,246.34,245.71,245.83,13209.0,213.1183,213.491,212.945,213.049,13209.0
2020-04-24 15:30:00,245.93,246.1,245.27,245.7,30653.0,213.1357,213.283,212.5637,212.9363,30653.0
2020-04-24 15:35:00,245.73,245.89,245.33,245.6,27207.0,212.9623,213.101,212.6157,212.8497,27207.0
2020-04-24 15:40:00,245.5,246.21,245.45,245.98,26211.0,212.763,213.3783,212.7197,213.179,26211.0
2020-04-24 15:45:00,246.03,246.13,245.39,246.02,30982.0,213.2223,213.309,212.6677,213.2137,30982.0
2020-04-24 15:50:00,246.07,246.07,244.53,244.59,52368.0,213.257,213.257,211.9224,211.9744,52368.0
2020-04-24 15:55:00,244.6,244.72,243.77,244.59,120451.0,211.983,212.087,211.2637,211.9744,120451.0
2020-04-27 09:30:00,247.0,247.79,245.26,245.46,40391.0,214.063,214.7476,212.555,212.7283,40391.0
2020-04-27 09:35:00,245.34,247.46,245.24,247.13,16469.0,212.6243,214.4616,212.5377,214.1756,16469.0
2020-04-27 09:40:00,247.13,247.37,246.31,246.31,30143.0,214.1756,214.3836,213.465,213.465,30143.0
2020-04-27 09:45:00,246.31,246.5,245.77,246.3,6404.0,213.465,213.6297,212.997,213.4563,6404.0
2020-04-27 09:50:00,246.02,246.88,246.01,246.83,12302.0,213.2137,213.959,213.205,213.9157,12302.0
2020-04-27 09:55:00,246.77,247.52,246.75,247.2,18121.0,213.8637,214.5136,213.8463,214.2363,18121.0
2020-04-27 10:00:00,247.06,248.0,247.04,247.84,6718.0,214.115,214.9296,214.0976,214.791,6718.0
2020-04-27 10:05:00,247.96,248.62,247.61,248.32,15019.0,214.895,215.467,214.5916,215.207,15019.0
2020-04-27 10:10:00,248.46,249.31,247.99,249.13,8275.0,215.3283,216.0649,214.921,215.909,8275.0
2020-04-27 10:15:00,249.08,249.79,249.07,249.5,10416.0,215.8656,216.4809,215.857,216.2296,10416.0
2020-04-27 10:20:00,249.78,250.34,249.52,249.53,9299.0,216.4723,216.9576,216.2469,216.2556,9299.0
2020-04-27 10:25:00,249.8,249.8,249.17,249.59,8027.0,216.4896,216.4896,215.9436,216.3076,8027.0
2020-04-27 10:30:00,249.48,249.82,249.2,249.5,6003.0,216.2123,216.5069,215.9696,216.2296,6003.0
2020-04-27 10:35:00,249.26,249.71,249.1,249.6,5490.0,216.0216,216.4116,215.883,216.3163,5490.0
2020-04-27 10:40:00,249.6,250.32,249.6,250.32,3377.0,216.3163,216.9403,216.3163,216.9403,3377.0
2020-04-27 10:45:00,250.08,250.36,250.0,250.14,18953.0,216.7323,216.9749,216.6629,216.7843,18953.0
2020-04-27 10:50:00,250.01,250.24,249.78,249.95,3337.0,216.6716,216.8709,216.4723,216.6196,3337.0
2020-04-27 10:55:00,249.91,250.23,249.56,249.76,3649.0,216.5849,216.8623,216.2816,216.4549,3649.0
2020-04-27 11:00:00,249.7,249.81,249.29,249.43,8906.0,216.4029,216.4983,216.0476,216.1689,8906.0
2020-04-27 11:05:00,249.2,249.22,248.19,248.36,11397.0,215.9696,215.9869,215.0943,215.2416,11397.0
2020-04-27 11:10:00,248.36,249.3,248.34,249.29,4837.0,215.2416,216.0563,215.2243,216.0476,4837.0
2020-04-27 11:15:00,249.14,249.38,248.97,249.32,7060.0,215.9176,216.1256,215.7703,216.0736,7060.0
2020-04-27 11:20:00,249.4,249.49,249.19,249.28,8307.0,216.1429,216.2209,215.9609,216.0389,8307.0
2020-04-27 11:25:00,249.31,249.55,249.2,249.32,8222.0,216.0649,216.2729,215.9696,216.0736,8222.0
2020-04-27 11:30:00,249.53,250.06,249.53,250.01,14537.0,216.2556,216.7149,216.2556,216.6716,14537.0
2020-04-27 11:35:00,250.07,250.59,250.02,250.59,6769.0,216.7236,217.1743,216.6803,217.1743,6769.0
2020-04-27 11:40:00,250.59,251.0,250.52,250.91,4270.0,217.1743,217.5296,217.1136,217.4516,4270.0
2020-04-27 11:45:00,250.81,251.12,250.51,251.12,6197.0,217.3649,217.6336,217.1049,217.6336,6197.0
2020-04-27 11:50:00,251.22,251.22,250.94,251.0,3614.0,217.7203,217.7203,217.4776,217.5296,3614.0
2020-04-27 11:55:00,251.0,251.18,250.77,250.77,3407.0,217.5296,217.6856,217.3303,217.3303,3407.0
2020-04-27 12:00:00,250.75,251.0,250.65,250.83,4311.0,217.3129,217.5296,217.2263,217.3823,4311.0
2020-04-27 12:05:00,250.83,251.01,250.28,250.94,5712.0,217.3823,217.5383,216.9056,217.4776,5712.0
2020-04-27 12:10:00,250.73,251.14,250.73,251.07,10325.0,217.2956,217.6509,217.2956,217.5903,10325.0
2020-04-27 12:15:00,251.12,251.34,251.02,251.21,3797.0,217.6336,217.8243,217.5469,217.7116,3797.0
2020-04-27 12:20:00,251.2,251.21,250.84,251.05,3391.0,217.7029,217.7116,217.3909,217.5729,3391.0
2020-04-27 12:25:00,250.96,251.32,250.91,251.09,3944.0,217.4949,217.8069,217.4516,217.6076,3944.0
2020-04-27 12:30:00,251.25,251.5,251.24,251.49,4100.0,217.7463,217.9629,217.7376,217.9542,4100.0
2020-04-27 12:35:00,251.48,251.85,251.48,251.75,6832.0,217.9456,218.2662,217.9456,218.1796,6832.0
2020-04-27 12:40:00,251.65,251.7,251.4,251.43,9386.0,218.0929,218.1362,217.8763,217.9022,9386.0
2020-04-27 12:45:00,251.44,251.8,251.21,251.68,6302.0,217.9109,218.2229,217.7116,218.1189,6302.0
2020-04-27 12:50:00,251.7,252.04,251.68,251.83,5285.0,218.1362,218.4309,218.1189,218.2489,5285.0
2020-04-27 12:55:00,251.86,252.29,251.83,251.96,4925.0,218.2749,218.6476,218.2489,218.3616,4925.0
2020-04-27 13:00:00,251.99,251.99,251.27,251.51,5611.0,218.3876,218.3876,217.7636,217.9716,5611.0
2020-04-27 13:05:00,251.58,251.85,251.49,251.84,3457.0,218.0322,218.2662,217.9542,218.2576,3457.0
2020-04-27 13:10:00,251.79,252.05,251.75,252.0,5113.0,218.2142,218.4396,218.1796,218.3962,5113.0
2020-04-27 13:15:00,251.98,252.01,251.7,251.71,3405.0,218.3789,218.4049,218.1362,218.1449,3405.0
2020-04-27 13:20:00,251.76,251.87,251.44,251.56,6229.0,218.1882,218.2836,217.9109,218.0149,6229.0
2020-04-27 13:25:00,251.56,251.98,251.53,251.92,6314.0,218.0149,218.3789,217.9889,218.3269,6314.0
2020-04-27 13:30:00,252.01,252.24,251.85,251.99,4920.0,218.4049,218.6042,218.2662,218.3876,4920.0
2020-04-27 13:35:00,252.01,252.01,251.58,251.9,4917.0,218.4049,218.4049,218.0322,218.3096,4917.0
2020-04-27 13:40:00,251.72,251.72,250.99,251.17,8371.0,218.1536,218.1536,217.5209,217.6769,8371.0
2020-04-27 13:45:00,251.04,251.21,250.46,250.46,9109.0,217.5643,217.7116,217.0616,217.0616,9109.0
2020-04-27 13:50:00,250.41,250.57,250.15,250.46,5286.0,217.0183,217.1569,216.7929,217.0616,5286.0
2020-04-27 13:55:00,250.52,250.87,250.47,250.51,6468.0,217.1136,217.4169,217.0703,217.1049,6468.0
2020-04-27 14:00:00,250.57,251.2,250.51,251.06,10166.0,217.1569,217.7029,217.1049,217.5816,10166.0
2020-04-27 14:05:00,251.16,251.3,250.9,250.9,6693.0,217.6683,217.7896,217.4429,217.4429,6693.0
2020-04-27 14:10:00,250.89,251.05,250.41,250.44,4446.0,217.4343,217.5729,217.0183,217.0443,4446.0
2020-04-27 14:15:00,250.55,250.59,250.26,250.38,4703.0,217.1396,217.1743,216.8883,216.9923,4703.0
2020-04-27 14:20:00,250.34,250.63,250.33,250.5,4830.0,216.9576,217.2089,216.9489,217.0963,4830.0
2020-04-27 14:25:00,250.67,250.83,250.47,250.6,3817.0,217.2436,217.3823,217.0703,217.1829,3817.0
2020-04-27 14:30:00,250.49,250.91,250.49,250.79,6657.0,217.0876,217.4516,217.0876,217.3476,6657.0
2020-04-27 14:35:00,250.76,250.99,250.61,250.67,5613.0,217.3216,217.5209,217.1916,217.2436,5613.0
2020-04-27 14:40:00,250.73,250.87,250.54,250.73,6852.0,217.2956,217.4169,217.1309,217.2956,6852.0
2020-04-27 14:45:00,250.67,250.87,250.62,250.81,5948.0,217.2436,217.4169,217.2003,217.3649,5948.0
2020-04-27 14:50:00,250.82,250.97,250.68,250.76,5175.0,217.3736,217.5036,217.2523,217.3216,5175.0
2020-04-27 14:55:00,250.84,250.88,250.35,250.35,5242.0,217.3909,217.4256,216.9663,216.9663,5242.0
2020-04-27 15:00:00,250.33,250.58,250.33,250.49,3550.0,216.9489,217.1656,216.9489,217.0876,3550.0
2020-04-27 15:05:00,250.53,250.53,250.04,250.13,6675.0,217.1223,217.1223,216.6976,216.7756,6675.0
2020-04-27 15:10:00,250.14,250.4,250.14,250.26,6687.0,216.7843,217.0096,216.7843,216.8883,6687.0
2020-04-27 15:15:00,250.27,250.73,250.05,250.71,8513.0,216.8969,217.2956,216.7063,217.2783,8513.0
2020-04-27 15:20:00,250.56,250.63,250.1,250.2,10938.0,217.1483,217.2089,216.7496,216.8363,10938.0
2020-04-27 15:25:00,250.18,250.18,249.89,250.01,7433.0,216.8189,216.8189,216.5676,216.6716,7433.0
2020-04-27 15:30:00,250.14,250.97,250.04,250.89,16311.0,216.7843,217.5036,216.6976,217.4343,16311.0
2020-04-27 15:35:00,250.92,251.25,250.91,250.91,11992.0,217.4603,217.7463,217.4516,217.4516,11992.0
2020-04-27 15:40:00,250.76,251.37,250.74,251.31,16314.0,217.3216,217.8503,217.3043,217.7983,16314.0
2020-04-27 15:45:00,251.28,251.63,251.2,251.63,12229.0,217.7723,218.0756,217.7029,218.0756,12229.0
2020-04-27 15:50:00,251.64,251.64,250.61,250.89,20562.0,218.0842,218.0842,217.1916,217.4343,20562.0
2020-04-27 15:55:00,250.91,251.05,250.0,250.13,71695.0,217.4516,217.5729,216.6629,216.7756,71695.0
2020-04-28 09:30:00,255.25,255.8,252.41,254.32,62533.0,221.2129,221.6895,218.7516,220.4069,62533.0
2020-04-28 09:35:00,254.17,254.38,253.01,253.84,17815.0,220.2769,220.4589,219.2716,219.9909,17815.0
2020-04-28 09:40:00,253.84,253.92,252.97,253.12,30836.0,219.9909,220.0602,219.2369,219.3669,30836.0
2020-04-28 09:45:00,253.0,253.83,252.04,252.13,13889.0,219.2629,219.9822,218.4309,218.5089,13889.0
2020-04-28 09:50:00,252.21,252.33,251.48,252.13,24263.0,218.5782,218.6822,217.9456,218.5089,24263.0
2020-04-28 09:55:00,252.09,252.89,251.55,251.61,13725.0,218.4742,219.1676,218.0062,218.0582,13725.0
2020-04-28 10:00:00,251.42,252.05,250.43,250.94,62028.0,217.8936,218.4396,217.0356,217.4776,62028.0
2020-04-28 10:05:00,250.7,250.9,249.46,249.66,62740.0,217.2696,217.4429,216.1949,216.3683,62740.0
2020-04-28 10:10:00,250.13,250.79,249.8,250.39,22649.0,216.7756,217.3476,216.4896,217.0009,22649.0
2020-04-28 10:15:00,250.38,252.0,250.01,250.02,91998.0,216.9923,218.3962,216.6716,216.6803,91998.0
2020-04-28 10:20:00,249.99,250.34,249.29,249.85,24189.0,216.6543,216.9576,216.0476,216.5329,24189.0
2020-04-28 10:25:00,249.64,250.28,249.64,250.04,19245.0,216.3509,216.9056,216.3509,216.6976,19245.0
2020-04-28 10:30:00,250.19,250.46,249.46,250.15,17036.0,216.8276,217.0616,216.1949,216.7929,17036.0
2020-04-28 10:35:00,250.15,250.3,249.96,250.2,27039.0,216.7929,216.9229,216.6283,216.8363,27039.0
2020-04-28 10:40:00,250.13,250.65,249.44,249.79,24743.0,216.7756,217.2263,216.1776,216.4809,24743.0
2020-04-28 10:45:00,249.93,250.36,249.93,250.09,26782.0,216.6023,216.9749,216.6023,216.7409,26782.0
2020-04-28 10:50:00,250.08,250.18,249.48,249.48,23688.0,216.7323,216.8189,216.2123,216.2123,23688.0
2020-04-28 10:55:00,249.47,249.68,248.68,248.86,12252.0,216.2036,216.3856,215.519,215.675,12252.0
2020-04-28 11:00:00,248.97,249.86,248.66,249.19,14917.0,215.7703,216.5416,215.5016,215.9609,14917.0
2020-04-28 11:05:00,249.2,250.15,249.03,250.07,7592.0,215.9696,216.7929,215.8223,216.7236,7592.0
2020-04-28 11:10:00,250.09,250.59,249.93,250.06,13045.0,216.7409,217.1743,216.6023,216.7149,13045.0
2020-04-28 11:15:00,250.05,250.2,249.44,250.01,12898.0,216.7063,216.8363,216.1776,216.6716,12898.0
2020-04-28 11:20:00,250.18,250.33,249.52,249.68,12767.0,216.8189,216.9489,216.2469,216.3856,12767.0
2020-04-28 11:25:00,249.63,249.93,249.49,249.79,4649.0,216.3423,216.6023,216.2209,216.4809,4649.0
2020-04-28 11:30:00,249.74,250.11,249.62,250.11,3572.0,216.4376,216.7583,216.3336,216.7583,3572.0
2020-04-28 11:35:00,250.1,250.13,249.25,249.32,7505.0,216.7496,216.7756,216.0129,216.0736,7505.0
2020-04-28 11:40:00,249.31,249.85,249.27,249.82,8747.0,216.0649,216.5329,216.0303,216.5069,8747.0
2020-04-28 11:45:00,249.96,249.96,248.87,249.05,12040.0,216.6283,216.6283,215.6836,215.8396,12040.0
2020-04-28 11:50:00,248.96,248.96,248.4,248.49,7039.0,215.7616,215.7616,215.2763,215.3543,7039.0
2020-04-28 11:55:00,248.54,248.54,248.05,248.24,3957.0,215.3976,215.3976,214.973,215.1376,3957.0
2020-04-28 12:00:00,248.24,248.31,247.72,247.74,7407.0,215.1376,215.1983,214.687,214.7043,7407.0
2020-04-28 12:05:00,247.81,247.87,247.51,247.72,9369.0,214.765,214.817,214.505,214.687,9369.0
2020-04-28 12:10:00,247.71,248.33,247.27,247.37,30504.0,214.6783,215.2156,214.297,214.3836,30504.0
2020-04-28 12:15:00,247.32,247.39,246.94,247.16,8001.0,214.3403,214.401,214.011,214.2016,8001.0
2020-04-28 12:20:00,247.21,247.78,246.83,246.93,7278.0,214.245,214.739,213.9157,214.0023,7278.0
2020-04-28 12:25:00,246.92,247.44,246.55,246.64,8708.0,213.9937,214.4443,213.673,213.751,8708.0
2020-04-28 12:30:00,246.58,246.74,245.88,246.58,23603.0,213.699,213.8377,213.0923,213.699,23603.0
2020-04-28 12:35:00,246.65,246.85,246.43,246.63,5706.0,213.7597,213.933,213.569,213.7423,5706.0
2020-04-28 12:40:00,246.63,246.92,246.53,246.92,2757.0,213.7423,213.9937,213.6557,213.9937,2757.0
2020-04-28 12:45:00,246.83,246.84,246.26,246.55,4320.0,213.9157,213.9243,213.4217,213.673,4320.0
2020-04-28 12:50:00,246.62,246.97,246.62,246.9,2400.0,213.7337,214.037,213.7337,213.9763,2400.0
2020-04-28 12:55:00,246.91,247.07,246.57,246.87,9591.0,213.985,214.1236,213.6903,213.9503,9591.0
2020-04-28 13:00:00,246.85,247.02,246.44,247.01,9237.0,213.933,214.0803,213.5777,214.0716,9237.0
2020-04-28 13:05:00,246.99,247.09,246.51,246.69,14254.0,214.0543,214.141,213.6383,213.7943,14254.0
2020-04-28 13:10:00,246.53,246.83,246.52,246.59,6375.0,213.6557,213.9157,213.647,213.7077,6375.0
2020-04-28 13:15:00,246.53,246.62,246.23,246.3,4671.0,213.6557,213.7337,213.3957,213.4563,4671.0
2020-04-28 13:20:00,246.35,246.84,246.35,246.74,5987.0,213.4997,213.9243,213.4997,213.8377,5987.0
2020-04-28 13:25:00,246.83,247.36,246.8,247.04,11594.0,213.9157,214.375,213.8897,214.0976,11594.0
2020-04-28 13:30:00,247.04,247.22,246.83,247.0,6775.0,214.0976,214.2536,213.9157,214.063,6775.0
2020-04-28 13:35:00,247.03,247.06,246.73,246.81,7883.0,214.089,214.115,213.829,213.8983,7883.0
2020-04-28 13:40:00,246.98,247.22,246.69,247.22,9044.0,214.0456,214.2536,213.7943,214.2536,9044.0
2020-04-28 13:45:00,247.22,247.55,247.14,247.18,11296.0,214.2536,214.5396,214.1843,214.219,11296.0
2020-04-28 13:50:00,247.24,247.24,246.76,246.87,5027.0,214.271,214.271,213.855,213.9503,5027.0
2020-04-28 13:55:00,246.85,247.05,246.8,246.89,5259.0,213.933,214.1063,213.8897,213.9677,5259.0
2020-04-28 14:00:00,246.95,247.26,246.87,247.26,4065.0,214.0196,214.2883,213.9503,214.2883,4065.0
2020-04-28 14:05:00,247.1,247.46,247.09,247.45,2500.0,214.1496,214.4616,214.141,214.453,2500.0
2020-04-28 14:10:00,247.37,247.47,247.17,247.17,4597.0,214.3836,214.4703,214.2103,214.2103,4597.0
2020-04-28 14:15:00,247.24,247.24,246.62,246.72,12195.0,214.271,214.271,213.7337,213.8203,12195.0
2020-04-28 14:20:00,246.63,246.71,245.95,246.16,24923.0,213.7423,213.8117,213.153,213.335,24923.0
2020-04-28 14:25:00,246.14,246.36,245.83,245.93,11132.0,213.3177,213.5083,213.049,213.1357,11132.0
2020-04-28 14:30:00,245.94,246.08,245.71,245.76,3457.0,213.1443,213.2657,212.945,212.9883,3457.0
2020-04-28 14:35:00,245.78,246.03,245.57,245.94,7817.0,213.0057,213.2223,212.8237,213.1443,7817.0
2020-04-28 14:40:00,245.93,246.18,245.74,245.74,5534.0,213.1357,213.3523,212.971,212.971,5534.0
2020-04-28 14:45:00,245.72,246.13,245.69,246.03,6026.0,212.9537,213.309,212.9277,213.2223,6026.0
2020-04-28 14:50:00,245.99,246.18,245.7,245.7,8372.0,213.1877,213.3523,212.9363,212.9363,8372.0
2020-04-28 14:55:00,245.73,245.99,245.61,245.99,13868.0,212.9623,213.1877,212.8583,213.1877,13868.0
2020-04-28 15:00:00,246.0,246.21,245.83,245.95,8471.0,213.1963,213.3783,213.049,213.153,8471.0
2020-04-28 15:05:00,246.02,246.21,245.71,245.71,12156.0,213.2137,213.3783,212.945,212.945,12156.0
2020-04-28 15:10:00,245.77,246.11,245.63,245.7,8363.0,212.997,213.2917,212.8757,212.9363,8363.0
2020-04-28 15:15:00,245.73,246.03,245.53,245.84,12576.0,212.9623,213.2223,212.789,213.0577,12576.0
2020-04-28 15:20:00,245.79,246.23,245.14,245.7,13441.0,213.0143,213.3957,212.451,212.9363,13441.0
2020-04-28 15:25:00,245.71,245.85,245.44,245.66,9463.0,212.945,213.0663,212.711,212.9017,9463.0
2020-04-28 15:30:00,245.51,245.64,245.08,245.1,23004.0,212.7717,212.8843,212.399,212.4163,23004.0
2020-04-28 15:35:00,245.17,245.28,244.71,245.28,11757.0,212.477,212.5723,212.0783,212.5723,11757.0
2020-04-28 15:40:00,245.32,245.77,245.15,245.15,11928.0,212.607,212.997,212.4597,212.4597,11928.0
2020-04-28 15:45:00,245.15,245.17,244.09,244.17,18283.0,212.4597,212.477,211.541,211.6104,18283.0
2020-04-28 15:50:00,244.24,244.31,243.37,243.58,32513.0,211.671,211.7317,210.917,211.099,32513.0
2020-04-28 15:55:00,243.6,244.11,242.72,243.24,76615.0,211.1164,211.5584,210.3537,210.8044,76615.0
2020-04-29 09:30:00,251.02,251.02,237.92,238.54,82629.0,217.5469,217.5469,206.1938,206.7311,82629.0
2020-04-29 09:35:00,238.06,245.31,238.06,241.31,21254.0,206.3151,212.5983,206.3151,209.1317,21254.0
2020-04-29 09:40:00,241.08,241.63,238.03,239.8,34223.0,208.9324,209.4091,206.2891,207.8231,34223.0
2020-04-29 09:45:00,239.63,241.57,238.99,239.66,26746.0,207.6758,209.3571,207.1211,207.7018,26746.0
2020-04-29 09:50:00,240.8,243.41,239.54,241.81,47695.0,208.6897,210.9517,207.5978,209.5651,47695.0
2020-04-29 09:55:00,242.27,242.28,239.11,239.6,36482.0,209.9637,209.9724,207.2251,207.6498,36482.0
2020-04-29 10:00:00,239.7,241.27,238.26,241.27,24089.0,207.7364,209.0971,206.4884,209.0971,24089.0
2020-04-29 10:05:00,240.75,241.0,238.51,238.6,28898.0,208.6464,208.8631,206.7051,206.7831,28898.0
2020-04-29 10:10:00,238.81,239.81,238.01,238.81,13551.0,206.9651,207.8318,206.2718,206.9651,13551.0
2020-04-29 10:15:00,239.23,239.34,238.42,239.28,10469.0,207.3291,207.4244,206.6271,207.3724,10469.0
2020-04-29 10:20:00,239.28,239.74,238.89,239.3,6763.0,207.3724,207.7711,207.0344,207.3898,6763.0
2020-04-29 10:25:00,239.46,239.46,238.72,238.87,9443.0,207.5284,207.5284,206.8871,207.0171,9443.0
2020-04-29 10:30:00,238.72,239.4,238.42,238.7,14911.0,206.8871,207.4764,206.6271,206.8698,14911.0
2020-04-29 10:35:00,238.75,239.38,238.36,239.02,24330.0,206.9131,207.4591,206.5751,207.1471,24330.0
2020-04-29 10:40:00,238.9,239.11,237.59,238.61,20064.0,207.0431,207.2251,205.9078,206.7918,20064.0
2020-04-29 10:45:00,238.4,239.28,238.0,238.92,14178.0,206.6098,207.3724,206.2631,207.0604,14178.0
2020-04-29 10:50:00,238.66,239.9,238.66,239.9,27263.0,206.8351,207.9098,206.8351,207.9098,27263.0
2020-04-29 10:55:00,239.96,240.0,238.86,239.7,13432.0,207.9618,207.9964,207.0084,207.7364,13432.0
2020-04-29 11:00:00,239.7,240.0,239.09,239.49,43437.0,207.7364,207.9964,207.2078,207.5544,43437.0
2020-04-29 11:05:00,239.58,239.69,239.36,239.55,11372.0,207.6324,207.7278,207.4418,207.6064,11372.0
2020-04-29 11:10:00,239.45,239.85,239.21,239.61,32400.0,207.5198,207.8664,207.3118,207.6584,32400.0
2020-04-29 11:15:00,239.61,239.9,239.5,239.85,29535.0,207.6584,207.9098,207.5631,207.8664,29535.0
2020-04-29 11:20:00,239.76,240.45,239.7,239.91,72256.0,207.7884,208.3864,207.7364,207.9184,72256.0
2020-04-29 11:25:00,240.02,240.02,238.92,239.08,21368.0,208.0138,208.0138,207.0604,207.1991,21368.0
2020-04-29 11:30:00,238.91,239.25,238.57,238.57,9757.0,207.0518,207.3464,206.7571,206.7571,9757.0
2020-04-29 11:35:00,238.7,239.0,238.35,238.71,11415.0,206.8698,207.1298,206.5664,206.8784,11415.0
2020-04-29 11:40:00,238.4,239.45,238.4,238.61,14257.0,206.6098,207.5198,206.6098,206.7918,14257.0
2020-04-29 11:45:00,238.53,239.05,238.41,238.41,11986.0,206.7224,207.1731,206.6184,206.6184,11986.0
2020-04-29 11:50:00,238.65,238.7,237.66,237.77,13925.0,206.8264,206.8698,205.9685,206.0638,13925.0
2020-04-29 11:55:00,237.76,237.87,236.38,237.11,27917.0,206.0551,206.1505,204.8591,205.4918,27917.0
2020-04-29 12:00:00,237.26,237.63,237.0,237.31,32616.0,205.6218,205.9425,205.3965,205.6651,32616.0
2020-04-29 12:05:00,237.44,238.09,237.43,238.09,19714.0,205.7778,206.3411,205.7691,206.3411,19714.0
2020-04-29 12:10:00,237.91,237.91,237.36,237.9,5105.0,206.1851,206.1851,205.7085,206.1765,5105.0
2020-04-29 12:15:00,237.95,238.16,237.49,237.88,13345.0,206.2198,206.4018,205.8211,206.1591,13345.0
2020-04-29 12:20:00,238.02,238.4,237.91,238.4,8593.0,206.2804,206.6098,206.1851,206.6098,8593.0
2020-04-29 12:25:00,238.3,238.82,238.11,238.75,7516.0,206.5231,206.9738,206.3584,206.9131,7516.0
2020-04-29 12:30:00,238.77,238.82,238.25,238.25,7243.0,206.9304,206.9738,206.4798,206.4798,7243.0
2020-04-29 12:35:00,238.21,239.12,238.2,238.72,9947.0,206.4451,207.2338,206.4364,206.8871,9947.0
2020-04-29 12:40:00,238.61,239.09,238.14,238.36,8465.0,206.7918,207.2078,206.3844,206.5751,8465.0
2020-04-29 12:45:00,238.44,238.49,238.03,238.08,11309.0,206.6444,206.6878,206.2891,206.3324,11309.0
2020-04-29 12:50:00,238.09,238.2,237.82,237.98,9635.0,206.3411,206.4364,206.1071,206.2458,9635.0
2020-04-29 12:55:00,237.87,238.02,237.62,237.62,8743.0,206.1505,206.2804,205.9338,205.9338,8743.0
2020-04-29 13:00:00,237.71,237.71,237.04,237.25,10660.0,206.0118,206.0118,205.4311,205.6131,10660.0
2020-04-29 13:05:00,237.0,237.16,236.19,236.87,11703.0,205.3965,205.5351,204.6945,205.2838,11703.0
2020-04-29 13:10:00,236.97,237.72,236.78,236.91,7720.0,205.3705,206.0205,205.2058,205.3185,7720.0
2020-04-29 13:15:00,236.9,237.45,236.63,237.15,9841.0,205.3098,205.7865,205.0758,205.5265,9841.0
2020-04-29 13:20:00,237.26,237.95,237.24,237.35,12255.0,205.6218,206.2198,205.6045,205.6998,12255.0
2020-04-29 13:25:00,237.26,237.51,237.14,237.3,7820.0,205.6218,205.8385,205.5178,205.6565,7820.0
2020-04-29 13:30:00,237.28,237.58,237.25,237.4,9460.0,205.6391,205.8991,205.6131,205.7431,9460.0
2020-04-29 13:35:00,237.3,237.61,237.28,237.53,7003.0,205.6565,205.9251,205.6391,205.8558,7003.0
2020-04-29 13:40:00,237.78,238.43,237.6,237.83,19651.0,206.0725,206.6358,205.9165,206.1158,19651.0
2020-04-29 13:45:00,238.02,238.39,237.8,237.91,19671.0,206.2804,206.6011,206.0898,206.1851,19671.0
2020-04-29 13:50:00,237.91,238.01,237.06,237.06,10545.0,206.1851,206.2718,205.4485,205.4485,10545.0
2020-04-29 13:55:00,237.09,237.87,237.09,237.7,10943.0,205.4745,206.1505,205.4745,206.0031,10943.0
2020-04-29 14:00:00,237.86,238.48,236.68,237.14,15141.0,206.1418,206.6791,205.1191,205.5178,15141.0
2020-04-29 14:05:00,237.02,237.15,236.34,236.89,15060.0,205.4138,205.5265,204.8245,205.3011,15060.0
2020-04-29 14:10:00,236.85,236.95,235.67,236.28,16557.0,205.2665,205.3531,204.2438,204.7725,16557.0
2020-04-29 14:15:00,236.68,236.86,236.31,236.65,8343.0,205.1191,205.2751,204.7985,205.0931,8343.0
2020-04-29 14:20:00,236.71,237.28,236.49,237.01,7527.0,205.1451,205.6391,204.9545,205.4051,7527.0
2020-04-29 14:25:00,237.18,237.74,236.89,237.2,21185.0,205.5525,206.0378,205.3011,205.5698,21185.0
2020-04-29 14:30:00,237.2,237.34,236.94,236.95,16183.0,205.5698,205.6911,205.3445,205.3531,16183.0
2020-04-29 14:35:00,236.9,237.17,236.36,237.05,15571.0,205.3098,205.5438,204.8418,205.4398,15571.0
2020-04-29 14:40:00,237.05,237.3,236.97,237.04,17383.0,205.4398,205.6565,205.3705,205.4311,17383.0
2020-04-29 14:45:00,237.06,237.26,236.33,236.33,41824.0,205.4485,205.6218,204.8158,204.8158,41824.0
2020-04-29 14:50:00,236.42,237.17,236.36,237.01,10206.0,204.8938,205.5438,204.8418,205.4051,10206.0
2020-04-29 14:55:00,236.96,237.3,236.85,237.15,16987.0,205.3618,205.6565,205.2665,205.5265,16987.0
2020-04-29 15:00:00,237.25,237.34,236.96,237.14,36712.0,205.6131,205.6911,205.3618,205.5178,36712.0
2020-04-29 15:05:00,237.11,237.14,236.82,237.0,16214.0,205.4918,205.5178,205.2405,205.3965,16214.0
2020-04-29 15:10:00,237.09,237.19,236.59,236.7,15391.0,205.4745,205.5611,205.0411,205.1365,15391.0
2020-04-29 15:15:00,236.7,238.25,236.7,238.25,53387.0,205.1365,206.4798,205.1365,206.4798,53387.0
2020-04-29 15:20:00,238.26,238.46,237.38,237.56,51242.0,206.4884,206.6618,205.7258,205.8818,51242.0
2020-04-29 15:25:00,237.56,238.71,237.56,238.57,26169.0,205.8818,206.8784,205.8818,206.7571,26169.0
2020-04-29 15:30:00,238.71,238.79,237.92,238.43,17912.0,206.8784,206.9478,206.1938,206.6358,17912.0
2020-04-29 15:35:00,238.32,238.5,237.64,237.81,49618.0,206.5404,206.6964,205.9511,206.0985,49618.0
2020-04-29 15:40:00,237.84,238.27,237.42,237.44,42493.0,206.1245,206.4971,205.7605,205.7778,42493.0
2020-04-29 15:45:00,237.38,237.45,236.75,236.99,20968.0,205.7258,205.7865,205.1798,205.3878,20968.0
2020-04-29 15:50:00,236.99,236.99,235.9,236.04,136239.0,205.3878,205.3878,204.4431,204.5645,136239.0
2020-04-29 15:55:00,236.09,237.2,235.9,236.89,317132.0,204.6078,205.5698,204.4431,205.3011,317132.0
2020-04-30 09:30:00,234.11,235.97,233.4,234.58,60300.0,202.8918,204.5038,202.2765,203.2992,60300.0
2020-04-30 09:35:00,234.79,236.35,234.27,236.35,16905.0,203.4812,204.8331,203.0305,204.8331,16905.0
2020-04-30 09:40:00,235.99,235.99,234.54,235.38,10888.0,204.5211,204.5211,203.2645,203.9925,10888.0
2020-04-30 09:45:00,235.29,235.29,233.9,233.94,13254.0,203.9145,203.9145,202.7098,202.7445,13254.0
2020-04-30 09:50:00,233.94,234.16,233.4,233.47,14816.0,202.7445,202.9352,202.2765,202.3372,14816.0
2020-04-30 09:55:00,233.11,234.16,233.11,233.69,10432.0,202.0252,202.9352,202.0252,202.5278,10432.0
2020-04-30 10:00:00,233.77,233.87,232.71,232.94,37187.0,202.5972,202.6838,201.6785,201.8779,37187.0
2020-04-30 10:05:00,232.92,235.5,232.78,235.44,19453.0,201.8605,204.0965,201.7392,204.0445,19453.0
2020-04-30 10:10:00,235.44,235.44,233.72,234.54,11196.0,204.0445,204.0445,202.5538,203.2645,11196.0
2020-04-30 10:15:00,234.69,236.46,234.69,236.32,15720.0,203.3945,204.9285,203.3945,204.8071,15720.0
2020-04-30 10:20:00,236.23,236.98,236.15,236.82,17377.0,204.7291,205.3791,204.6598,205.2405,17377.0
2020-04-30 10:25:00,236.67,238.45,236.67,238.44,13653.0,205.1105,206.6531,205.1105,206.6444,13653.0
2020-04-30 10:30:00,238.5,238.55,237.26,237.48,16646.0,206.6964,206.7398,205.6218,205.8125,16646.0
2020-04-30 10:35:00,237.31,237.48,236.61,236.93,15746.0,205.6651,205.8125,205.0585,205.3358,15746.0
2020-04-30 10:40:00,236.93,237.46,236.33,236.49,15255.0,205.3358,205.7951,204.8158,204.9545,15255.0
2020-04-30 10:45:00,236.62,236.65,235.87,236.63,11819.0,205.0671,205.0931,204.4171,205.0758,11819.0
2020-04-30 10:50:00,236.57,236.98,235.92,236.81,21995.0,205.0238,205.3791,204.4605,205.2318,21995.0
2020-04-30 10:55:00,236.81,237.55,236.41,236.42,23113.0,205.2318,205.8731,204.8851,204.8938,23113.0
2020-04-30 11:00:00,236.55,237.19,236.42,236.95,12110.0,205.0065,205.5611,204.8938,205.3531,12110.0
2020-04-30 11:05:00,236.92,237.0,236.28,236.88,12340.0,205.3271,205.3965,204.7725,205.2925,12340.0
2020-04-30 11:10:00,236.73,237.0,235.94,235.94,8734.0,205.1625,205.3965,204.4778,204.4778,8734.0
2020-04-30 11:15:00,235.74,235.88,235.16,235.72,6505.0,204.3045,204.4258,203.8018,204.2872,6505.0
2020-04-30 11:20:00,235.59,235.7,235.15,235.39,8099.0,204.1745,204.2698,203.7932,204.0012,8099.0
2020-04-30 11:25:00,235.23,235.54,234.87,234.92,11744.0,203.8625,204.1312,203.5505,203.5938,11744.0
2020-04-30 11:30:00,234.86,235.31,234.77,234.94,10919.0,203.5418,203.9318,203.4638,203.6112,10919.0
2020-04-30 11:35:00,234.85,235.25,234.79,235.24,9241.0,203.5332,203.8798,203.4812,203.8712,9241.0
2020-04-30 11:40:00,235.11,235.23,234.37,234.37,11359.0,203.7585,203.8625,203.1172,203.1172,11359.0
2020-04-30 11:45:00,234.38,234.48,233.88,233.95,11318.0,203.1258,203.2125,202.6925,202.7532,11318.0
2020-04-30 11:50:00,233.99,234.53,233.98,234.3,12367.0,202.7878,203.2558,202.7792,203.0565,12367.0
2020-04-30 11:55:00,234.36,234.94,234.3,234.35,14420.0,203.1085,203.6112,203.0565,203.0998,14420.0
2020-04-30 12:00:00,234.39,234.47,234.2,234.29,21203.0,203.1345,203.2038,202.9698,203.0478,21203.0
2020-04-30 12:05:00,234.29,234.52,233.57,233.62,23817.0,203.0478,203.2472,202.4238,202.4672,23817.0
2020-04-30 12:10:00,233.57,234.09,233.49,234.06,10409.0,202.4238,202.8745,202.3545,202.8485,10409.0
2020-04-30 12:15:00,234.03,234.09,233.87,234.05,10798.0,202.8225,202.8745,202.6838,202.8398,10798.0
2020-04-30 12:20:00,234.04,234.11,233.42,233.49,13745.0,202.8312,202.8918,202.2939,202.3545,13745.0
2020-04-30 12:25:00,233.51,233.69,233.27,233.59,10428.0,202.3719,202.5278,202.1639,202.4412,10428.0
2020-04-30 12:30:00,233.57,233.57,233.23,233.54,12270.0,202.4238,202.4238,202.1292,202.3978,12270.0
2020-04-30 12:35:00,233.58,233.64,233.43,233.54,20042.0,202.4325,202.4845,202.3025,202.3978,20042.0
2020-04-30 12:40:00,233.45,234.52,233.45,234.37,13751.0,202.3199,203.2472,202.3199,203.1172,13751.0
2020-04-30 12:45:00,234.28,234.36,233.89,234.26,11924.0,203.0392,203.1085,202.7012,203.0218,11924.0
2020-04-30 12:50:00,234.18,234.63,234.18,234.63,8473.0,202.9525,203.3425,202.9525,203.3425,8473.0
2020-04-30 12:55:00,234.54,235.38,234.41,235.11,11672.0,203.2645,203.9925,203.1518,203.7585,11672.0
2020-04-30 13:00:00,235.11,236.06,234.94,235.71,15036.0,203.7585,204.5818,203.6112,204.2785,15036.0
2020-04-30 13:05:00,235.83,236.53,235.56,236.53,8618.0,204.3825,204.9891,204.1485,204.9891,8618.0
2020-04-30 13:10:00,236.47,237.29,236.44,237.1,12105.0,204.9371,205.6478,204.9111,205.4831,12105.0
2020-04-30 13:15:00,237.28,237.28,236.9,237.12,9987.0,205.6391,205.6391,205.3098,205.5005,9987.0
2020-04-30 13:20:00,237.32,237.4,237.08,237.17,22361.0,205.6738,205.7431,205.4658,205.5438,22361.0
2020-04-30 13:25:00,237.16,237.16,236.78,236.91,8336.0,205.5351,205.5351,205.2058,205.3185,8336.0
2020-04-30 13:30:00,236.87,236.91,236.39,236.54,10552.0,205.2838,205.3185,204.8678,204.9978,10552.0
2020-04-30 13:35:00,236.51,236.92,236.06,236.2,11450.0,204.9718,205.3271,204.5818,204.7031,11450.0
2020-04-30 13:40:00,236.15,236.49,235.83,236.43,11022.0,204.6598,204.9545,204.3825,204.9025,11022.0
2020-04-30 13:45:00,236.64,237.24,236.28,237.08,10441.0,205.0845,205.6045,204.7725,205.4658,10441.0
2020-04-30 13:50:00,237.08,237.25,236.62,236.8,12425.0,205.4658,205.6131,205.0671,205.2231,12425.0
2020-04-30 13:55:00,236.75,237.11,236.74,237.04,6396.0,205.1798,205.4918,205.1711,205.4311,6396.0
2020-04-30 14:00:00,236.98,237.11,236.63,237.02,13667.0,205.3791,205.4918,205.0758,205.4138,13667.0
2020-04-30 14:05:00,237.05,237.07,236.77,236.92,8024.0,205.4398,205.4571,205.1971,205.3271,8024.0
2020-04-30 14:10:00,236.94,237.06,236.91,236.98,10297.0,205.3445,205.4485,205.3185,205.3791,10297.0
2020-04-30 14:15:00,236.94,236.98,236.8,236.85,9450.0,205.3445,205.3791,205.2231,205.2665,9450.0
2020-04-30 14:20:00,236.89,237.03,236.83,236.83,11267.0,205.3011,205.4225,205.2491,205.2491,11267.0
2020-04-30 14:25:00,236.87,237.03,236.83,237.01,14435.0,205.2838,205.4225,205.2491,205.4051,14435.0
2020-04-30 14:30:00,237.01,237.1,236.97,237.05,13794.0,205.4051,205.4831,205.3705,205.4398,13794.0
2020-04-30 14:35:00,237.08,237.08,236.73,236.92,9835.0,205.4658,205.4658,205.1625,205.3271,9835.0
2020-04-30 14:40:00,236.9,237.02,236.67,236.77,11139.0,205.3098,205.4138,205.1105,205.1971,11139.0
2020-04-30 14:45:00,236.81,237.16,236.78,236.93,9032.0,205.2318,205.5351,205.2058,205.3358,9032.0
2020-04-30 14:50:00,237.01,237.18,236.77,237.11,15800.0,205.4051,205.5525,205.1971,205.4918,15800.0
2020-04-30 14:55:00,237.06,237.12,236.91,237.07,23459.0,205.4485,205.5005,205.3185,205.4571,23459.0
2020-04-30 15:00:00,237.07,237.12,236.65,237.07,12401.0,205.4571,205.5005,205.0931,205.4571,12401.0
2020-04-30 15:05:00,237.04,237.43,237.0,237.22,15830.0,205.4311,205.7691,205.3965,205.5871,15830.0
2020-04-30 15:10:00,237.18,237.83,237.1,237.83,11346.0,205.5525,206.1158,205.4831,206.1158,11346.0
2020-04-30 15:15:00,237.84,238.26,237.78,237.99,34050.0,206.1245,206.4884,206.0725,206.2545,34050.0
2020-04-30 15:20:00,237.95,238.4,237.76,237.93,27246.0,206.2198,206.6098,206.0551,206.2025,27246.0
2020-04-30 15:25:00,237.89,238.01,237.7,237.7,21050.0,206.1678,206.2718,206.0031,206.0031,21050.0
2020-04-30 15:30:00,237.64,237.82,237.57,237.73,11324.0,205.9511,206.1071,205.8905,206.0291,11324.0
2020-04-30 15:35:00,237.8,238.05,237.72,237.93,15231.0,206.0898,206.3064,206.0205,206.2025,15231.0
2020-04-30 15:40:00,237.97,238.04,237.81,237.96,31512.0,206.2371,206.2978,206.0985,206.2285,31512.0
2020-04-30 15:45:00,237.96,238.11,237.79,237.92,35313.0,206.2285,206.3584,206.0811,206.1938,35313.0
2020-04-30 15:50:00,238.01,239.09,237.9,238.34,137697.0,206.2718,207.2078,206.1765,206.5578,137697.0
2020-04-30 15:55:00,238.34,238.64,237.31,237.8,235706.0,206.5578,206.8178,205.6651,206.0898,235706.0
2020-05-01 09:30:00,233.24,235.9,232.59,235.18,44969.0,202.1379,204.4431,201.5745,203.8192,44969.0
2020-05-01 09:35:00,234.89,235.43,234.52,234.74,24900.0,203.5678,204.0358,203.2472,203.4378,24900.0
2020-05-01 09:40:00,234.35,235.25,233.99,234.0,21139.0,203.0998,203.8798,202.7878,202.7965,21139.0
2020-05-01 09:45:00,234.13,234.59,233.58,234.48,21573.0,202.9092,203.3078,202.4325,203.2125,21573.0
2020-05-01 09:50:00,234.47,234.67,234.2,234.26,19792.0,203.2038,203.3772,202.9698,203.0218,19792.0
2020-05-01 09:55:00,234.37,234.64,234.09,234.25,23946.0,203.1172,203.3512,202.8745,203.0132,23946.0
2020-05-01 10:00:00,234.3,234.7,234.03,234.14,20563.0,203.0565,203.4032,202.8225,202.9178,20563.0
2020-05-01 10:05:00,234.14,234.87,233.94,234.49,22310.0,202.9178,203.5505,202.7445,203.2212,22310.0
2020-05-01 10:10:00,234.42,234.43,233.53,234.2,15280.0,203.1605,203.1692,202.3892,202.9698,15280.0
2020-05-01 10:15:00,234.2,234.3,233.91,234.2,10909.0,202.9698,203.0565,202.7185,202.9698,10909.0
2020-05-01 10:20:00,234.11,234.43,233.93,234.15,9074.0,202.8918,203.1692,202.7358,202.9265,9074.0
2020-05-01 10:25:00,234.33,234.82,234.33,234.82,9870.0,203.0825,203.5072,203.0825,203.5072,9870.0
2020-05-01 10:30:00,235.0,235.0,234.59,234.72,11518.0,203.6632,203.6632,203.3078,203.4205,11518.0
2020-05-01 10:35:00,234.79,235.26,234.79,234.87,19788.0,203.4812,203.8885,203.4812,203.5505,19788.0
2020-05-01 10:40:00,234.98,235.2,234.54,234.62,14214.0,203.6458,203.8365,203.2645,203.3338,14214.0
2020-05-01 10:45:00,234.61,234.7,234.07,234.32,12491.0,203.3252,203.4032,202.8572,203.0738,12491.0
2020-05-01 10:50:00,234.25,234.47,234.1,234.16,9882.0,203.0132,203.2038,202.8832,202.9352,9882.0
2020-05-01 10:55:00,234.34,234.93,234.15,234.52,8106.0,203.0912,203.6025,202.9265,203.2472,8106.0
2020-05-01 11:00:00,234.46,234.68,234.41,234.49,5441.0,203.1952,203.3858,203.1518,203.2212,5441.0
2020-05-01 11:05:00,234.4,234.49,234.15,234.31,10709.0,203.1432,203.2212,202.9265,203.0652,10709.0
2020-05-01 11:10:00,234.26,234.44,234.1,234.31,22615.0,203.0218,203.1778,202.8832,203.0652,22615.0
2020-05-01 11:15:00,234.31,234.31,234.08,234.14,8816.0,203.0652,203.0652,202.8658,202.9178,8816.0
2020-05-01 11:20:00,234.22,234.27,234.08,234.16,7128.0,202.9872,203.0305,202.8658,202.9352,7128.0
2020-05-01 11:25:00,234.14,234.25,234.0,234.15,8436.0,202.9178,203.0132,202.7965,202.9265,8436.0
2020-05-01 11:30:00,234.21,234.24,233.92,233.98,10050.0,202.9785,203.0045,202.7272,202.7792,10050.0
2020-05-01 11:35:00,233.98,234.26,233.93,233.95,7804.0,202.7792,203.0218,202.7358,202.7532,7804.0
2020-05-01 11:40:00,233.97,234.05,233.6,233.77,27052.0,202.7705,202.8398,202.4498,202.5972,27052.0
2020-05-01 11:45:00,233.7,233.74,233.1,233.16,11635.0,202.5365,202.5712,202.0165,202.0685,11635.0
2020-05-01 11:50:00,233.06,233.07,232.72,233.05,8830.0,201.9819,201.9905,201.6872,201.9732,8830.0
2020-05-01 11:55:00,233.11,233.87,233.05,233.87,9412.0,202.0252,202.6838,201.9732,202.6838,9412.0
2020-05-01 12:00:00,233.74,233.93,233.36,233.8,27027.0,202.5712,202.7358,202.2419,202.6232,27027.0
2020-05-01 12:05:00,233.88,234.16,233.87,233.99,8448.0,202.6925,202.9352,202.6838,202.7878,8448.0
2020-05-01 12:10:00,234.04,234.57,233.95,234.38,9603.0,202.8312,203.2905,202.7532,203.1258,9603.0
2020-05-01 12:15:00,234.37,234.4,233.8,233.8,5810.0,203.1172,203.1432,202.6232,202.6232,5810.0
2020-05-01 12:20:00,233.9,234.32,233.89,234.07,9767.0,202.7098,203.0738,202.7012,202.8572,9767.0
2020-05-01 12:25:00,233.97,234.36,233.97,234.2,6387.0,202.7705,203.1085,202.7705,202.9698,6387.0
2020-05-01 12:30:00,234.21,234.36,233.88,234.1,6961.0,202.9785,203.1085,202.6925,202.8832,6961.0
2020-05-01 12:35:00,234.05,234.25,233.92,234.25,9020.0,202.8398,203.0132,202.7272,203.0132,9020.0
2020-05-01 12:40:00,234.14,234.31,233.86,234.02,7706.0,202.9178,203.0652,202.6752,202.8138,7706.0
2020-05-01 12:45:00,234.0,234.26,233.94,234.24,8272.0,202.7965,203.0218,202.7445,203.0045,8272.0
2020-05-01 12:50:00,234.39,234.48,234.14,234.23,4812.0,203.1345,203.2125,202.9178,202.9958,4812.0
2020-05-01 12:55:00,234.28,234.29,233.79,233.94,7511.0,203.0392,203.0478,202.6145,202.7445,7511.0
2020-05-01 13:00:00,233.97,234.51,233.92,234.51,6463.0,202.7705,203.2385,202.7272,203.2385,6463.0
2020-05-01 13:05:00,234.43,234.43,234.11,234.25,6156.0,203.1692,203.1692,202.8918,203.0132,6156.0
2020-05-01 13:10:00,234.17,234.17,233.85,233.97,6521.0,202.9438,202.9438,202.6665,202.7705,6521.0
2020-05-01 13:15:00,234.02,234.15,233.69,233.69,10201.0,202.8138,202.9265,202.5278,202.5278,10201.0
2020-05-01 13:20:00,233.69,233.69,233.15,233.29,13729.0,202.5278,202.5278,202.0599,202.1812,13729.0
2020-05-01 13:25:00,233.27,233.85,233.27,233.83,4178.0,202.1639,202.6665,202.1639,202.6492,4178.0
2020-05-01 13:30:00,233.79,233.79,233.48,233.63,8608.0,202.6145,202.6145,202.3459,202.4758,8608.0
2020-05-01 13:35:00,233.59,233.59,233.21,233.31,6005.0,202.4412,202.4412,202.1119,202.1985,6005.0
2020-05-01 13:40:00,233.19,233.46,233.14,233.38,8648.0,202.0945,202.3285,202.0512,202.2592,8648.0
2020-05-01 13:45:00,233.43,233.43,233.04,233.23,10409.0,202.3025,202.3025,201.9645,202.1292,10409.0
2020-05-01 13:50:00,233.26,233.49,233.18,233.35,6721.0,202.1552,202.3545,202.0859,202.2332,6721.0
2020-05-01 13:55:00,233.4,233.53,233.36,233.44,7074.0,202.2765,202.3892,202.2419,202.3112,7074.0
2020-05-01 14:00:00,233.44,233.84,233.22,233.84,10202.0,202.3112,202.6578,202.1205,202.6578,10202.0
2020-05-01 14:05:00,233.9,234.11,233.71,234.1,10110.0,202.7098,202.8918,202.5452,202.8832,10110.0
2020-05-01 14:10:00,234.01,234.09,233.59,233.59,7248.0,202.8052,202.8745,202.4412,202.4412,7248.0
2020-05-01 14:15:00,233.72,234.07,233.53,234.0,10875.0,202.5538,202.8572,202.3892,202.7965,10875.0
2020-05-01 14:20:00,234.09,234.91,234.08,234.85,7445.0,202.8745,203.5852,202.8658,203.5332,7445.0
2020-05-01 14:25:00,234.81,235.3,234.79,235.1,15853.0,203.4985,203.9232,203.4812,203.7498,15853.0
2020-05-01 14:30:00,235.1,235.1,234.75,234.95,9024.0,203.7498,203.7498,203.4465,203.6198,9024.0
2020-05-01 14:35:00,234.87,235.19,234.85,235.12,8187.0,203.5505,203.8278,203.5332,203.7672,8187.0
2020-05-01 14:40:00,235.11,235.36,234.98,235.24,8991.0,203.7585,203.9752,203.6458,203.8712,8991.0
2020-05-01 14:45:00,235.16,235.3,235.05,235.14,11324.0,203.8018,203.9232,203.7065,203.7845,11324.0
2020-05-01 14:50:00,235.08,235.38,234.83,235.19,34419.0,203.7325,203.9925,203.5158,203.8278,34419.0
2020-05-01 14:55:00,235.22,235.22,234.53,234.61,26120.0,203.8538,203.8538,203.2558,203.3252,26120.0
2020-05-01 15:00:00,234.59,234.78,234.39,234.62,22306.0,203.3078,203.4725,203.1345,203.3338,22306.0
2020-05-01 15:05:00,234.67,235.01,234.61,234.72,12819.0,203.3772,203.6718,203.3252,203.4205,12819.0
2020-05-01 15:10:00,234.72,235.23,234.5,234.99,18593.0,203.4205,203.8625,203.2298,203.6545,18593.0
2020-05-01 15:15:00,234.92,235.16,234.89,235.05,7992.0,203.5938,203.8018,203.5678,203.7065,7992.0
2020-05-01 15:20:00,235.1,235.2,234.85,234.94,10922.0,203.7498,203.8365,203.5332,203.6112,10922.0
2020-05-01 15:25:00,234.87,235.17,234.83,235.12,13481.0,203.5505,203.8105,203.5158,203.7672,13481.0
2020-05-01 15:30:00,235.25,235.76,235.07,235.07,19478.0,203.8798,204.3218,203.7238,203.7238,19478.0
2020-05-01 15:35:00,235.07,235.33,234.84,235.17,9136.0,203.7238,203.9492,203.5245,203.8105,9136.0
2020-05-01 15:40:00,235.58,235.72,235.08,235.16,12070.0,204.1658,204.2872,203.7325,203.8018,12070.0
2020-05-01 15:45:00,235.16,235.41,234.88,235.09,16822.0,203.8018,204.0185,203.5592,203.7412,16822.0
2020-05-01 15:50:00,234.86,235.06,233.25,234.02,48337.0,203.5418,203.7152,202.1465,202.8138,48337.0
2020-05-01 15:55:00,233.98,234.41,233.74,234.2,81181.0,202.7792,203.1518,202.5712,202.9698,81181.0
2020-05-04 09:30:00,237.39,237.5,234.35,234.43,39148.0,205.7345,205.8298,203.0998,203.1692,39148.0
2020-05-04 09:35:00,234.76,235.4,233.43,234.59,11016.0,203.4552,204.0098,202.3025,203.3078,11016.0
2020-05-04 09:40:00,234.67,234.69,232.92,233.15,11462.0,203.3772,203.3945,201.8605,202.0599,11462.0
2020-05-04 09:45:00,232.91,233.56,232.3,232.72,16949.0,201.8519,202.4152,201.3232,201.6872,16949.0
2020-05-04 09:50:00,232.64,232.88,232.25,232.52,9767.0,201.6179,201.8259,201.2799,201.5139,9767.0
2020-05-04 09:55:00,232.65,232.83,231.49,232.01,10532.0,201.6265,201.7825,200.6212,201.0719,10532.0
2020-05-04 10:00:00,232.2,232.42,230.09,230.69,17932.0,201.2365,201.4272,199.4079,199.9279,17932.0
2020-05-04 10:05:00,230.68,230.68,228.6,228.92,21752.0,199.9192,199.9192,198.1166,198.3939,21752.0
2020-05-04 10:10:00,228.84,229.07,228.11,228.76,12521.0,198.3246,198.5239,197.6919,198.2553,12521.0
2020-05-04 10:15:00,228.73,229.6,228.62,229.03,11084.0,198.2293,198.9832,198.1339,198.4893,11084.0
2020-05-04 10:20:00,229.19,229.41,228.73,229.17,10729.0,198.6279,198.8186,198.2293,198.6106,10729.0
2020-05-04 10:25:00,229.24,230.22,229.14,230.21,10594.0,198.6712,199.5206,198.5846,199.5119,10594.0
2020-05-04 10:30:00,230.09,230.92,229.8,230.01,12522.0,199.4079,200.1272,199.1566,199.3386,12522.0
2020-05-04 10:35:00,230.09,230.95,230.07,230.41,6226.0,199.4079,200.1532,199.3906,199.6852,6226.0
2020-05-04 10:40:00,230.28,230.54,229.2,229.58,17403.0,199.5726,199.7979,198.6366,198.9659,17403.0
2020-05-04 10:45:00,229.62,229.73,229.2,229.73,7166.0,199.0006,199.0959,198.6366,199.0959,7166.0
2020-05-04 10:50:00,229.73,229.91,229.34,229.38,8119.0,199.0959,199.2519,198.7579,198.7926,8119.0
2020-05-04 10:55:00,229.38,229.39,229.0,229.12,10159.0,198.7926,198.8012,198.4633,198.5672,10159.0
2020-05-04 11:00:00,229.13,229.3,228.7,229.08,13578.0,198.5759,198.7232,198.2033,198.5326,13578.0
2020-05-04 11:05:00,229.06,230.21,229.0,230.21,8987.0,198.5152,199.5119,198.4633,199.5119,8987.0
2020-05-04 11:10:00,230.36,230.64,229.74,230.19,11577.0,199.6419,199.8846,199.1046,199.4946,11577.0
2020-05-04 11:15:00,230.31,230.52,230.0,230.26,19926.0,199.5986,199.7806,199.3299,199.5552,19926.0
2020-05-04 11:20:00,230.23,231.0,230.2,231.0,7912.0,199.5292,200.1966,199.5032,200.1966,7912.0
2020-05-04 11:25:00,231.09,231.09,230.15,230.89,4928.0,200.2746,200.2746,199.4599,200.1012,4928.0
2020-05-04 11:30:00,230.9,231.43,230.46,230.68,8528.0,200.1099,200.5692,199.7286,199.9192,8528.0
2020-05-04 11:35:00,230.7,231.43,230.69,231.17,5642.0,199.9366,200.5692,199.9279,200.3439,5642.0
2020-05-04 11:40:00,231.23,231.34,231.01,231.21,8431.0,200.3959,200.4912,200.2052,200.3786,8431.0
2020-05-04 11:45:00,231.16,231.62,230.98,231.62,4139.0,200.3352,200.7339,200.1792,200.7339,4139.0
2020-05-04 11:50:00,231.7,232.37,231.5,232.09,9035.0,200.8032,201.3839,200.6299,201.1412,9035.0
2020-05-04 11:55:00,232.08,232.22,231.95,232.11,10936.0,201.1325,201.2539,201.0199,201.1585,10936.0
2020-05-04 12:00:00,232.18,232.51,232.16,232.49,5581.0,201.2192,201.5052,201.2019,201.4879,5581.0
2020-05-04 12:05:00,232.5,232.66,232.26,232.56,3756.0,201.4965,201.6352,201.2885,201.5485,3756.0
2020-05-04 12:10:00,232.66,232.86,232.37,232.59,6930.0,201.6352,201.8085,201.3839,201.5745,6930.0
2020-05-04 12:15:00,232.59,232.8,232.46,232.53,4678.0,201.5745,201.7565,201.4619,201.5225,4678.0
2020-05-04 12:20:00,232.43,232.76,232.38,232.75,2100.0,201.4359,201.7219,201.3925,201.7132,2100.0
2020-05-04 12:25:00,232.62,233.12,232.45,232.45,8134.0,201.6005,202.0339,201.4532,201.4532,8134.0
2020-05-04 12:30:00,232.53,233.04,232.43,232.74,6094.0,201.5225,201.9645,201.4359,201.7045,6094.0
2020-05-04 12:35:00,232.66,232.75,232.11,232.27,3551.0,201.6352,201.7132,201.1585,201.2972,3551.0
2020-05-04 12:40:00,232.2,232.41,232.05,232.31,5066.0,201.2365,201.4185,201.1065,201.3319,5066.0
2020-05-04 12:45:00,232.45,232.45,232.22,232.26,3100.0,201.4532,201.4532,201.2539,201.2885,3100.0
2020-05-04 12:50:00,232.18,232.44,232.17,232.19,2923.0,201.2192,201.4445,201.2105,201.2279,2923.0
2020-05-04 12:55:00,232.13,232.62,232.0,232.59,12603.0,201.1759,201.6005,201.0632,201.5745,12603.0
2020-05-04 13:00:00,232.65,232.98,232.57,232.9,5430.0,201.6265,201.9125,201.5572,201.8432,5430.0
2020-05-04 13:05:00,232.98,233.28,232.92,233.25,5877.0,201.9125,202.1725,201.8605,202.1465,5877.0
2020-05-04 13:10:00,233.2,233.48,232.72,233.43,16049.0,202.1032,202.3459,201.6872,202.3025,16049.0
2020-05-04 13:15:00,233.43,233.82,233.04,233.57,11307.0,202.3025,202.6405,201.9645,202.4238,11307.0
2020-05-04 13:20:00,233.47,233.84,233.46,233.69,6041.0,202.3372,202.6578,202.3285,202.5278,6041.0
2020-05-04 13:25:00,233.72,234.08,233.65,234.05,9155.0,202.5538,202.8658,202.4932,202.8398,9155.0
2020-05-04 13:30:00,234.07,234.81,233.92,234.63,13557.0,202.8572,203.4985,202.7272,203.3425,13557.0
2020-05-04 13:35:00,234.64,234.76,234.34,234.65,4784.0,203.3512,203.4552,203.0912,203.3598,4784.0
2020-05-04 13:40:00,234.75,234.75,234.43,234.51,3303.0,203.4465,203.4465,203.1692,203.2385,3303.0
2020-05-04 13:45:00,234.58,234.99,234.39,234.93,7903.0,203.2992,203.6545,203.1345,203.6025,7903.0
2020-05-04 13:50:00,234.87,235.28,234.84,235.05,8723.0,203.5505,203.9058,203.5245,203.7065,8723.0
2020-05-04 13:55:00,234.96,235.49,234.95,235.36,5952.0,203.6285,204.0878,203.6198,203.9752,5952.0
2020-05-04 14:00:00,235.3,235.4,234.84,234.88,5366.0,203.9232,204.0098,203.5245,203.5592,5366.0
2020-05-04 14:05:00,234.83,235.3,234.78,235.17,6111.0,203.5158,203.9232,203.4725,203.8105,6111.0
2020-05-04 14:10:00,235.3,235.61,235.27,235.57,5639.0,203.9232,204.1918,203.8972,204.1572,5639.0
2020-05-04 14:15:00,235.7,236.0,235.7,235.84,10865.0,204.2698,204.5298,204.2698,204.3911,10865.0
2020-05-04 14:20:00,235.85,235.99,235.62,235.68,4302.0,204.3998,204.5211,204.2005,204.2525,4302.0
2020-05-04 14:25:00,235.59,235.71,235.39,235.46,6720.0,204.1745,204.2785,204.0012,204.0618,6720.0
2020-05-04 14:30:00,235.47,235.78,235.37,235.41,9844.0,204.0705,204.3391,203.9838,204.0185,9844.0
2020-05-04 14:35:00,235.44,235.55,235.3,235.33,4687.0,204.0445,204.1398,203.9232,203.9492,4687.0
2020-05-04 14:40:00,235.32,235.61,235.24,235.54,6884.0,203.9405,204.1918,203.8712,204.1312,6884.0
2020-05-04 14:45:00,235.61,236.04,235.61,236.04,5116.0,204.1918,204.5645,204.1918,204.5645,5116.0
2020-05-04 14:50:00,236.03,236.35,236.0,236.21,6020.0,204.5558,204.8331,204.5298,204.7118,6020.0
2020-05-04 14:55:00,236.19,236.9,236.19,236.9,10141.0,204.6945,205.3098,204.6945,205.3098,10141.0
2020-05-04 15:00:00,236.78,236.81,236.48,236.72,2450.0,205.2058,205.2318,204.9458,205.1538,2450.0
2020-05-04 15:05:00,236.7,236.91,236.32,236.91,4968.0,205.1365,205.3185,204.8071,205.3185,4968.0
2020-05-04 15:10:00,236.91,237.34,236.91,237.33,11279.0,205.3185,205.6911,205.3185,205.6825,11279.0
2020-05-04 15:15:00,237.27,237.44,237.09,237.25,7463.0,205.6305,205.7778,205.4745,205.6131,7463.0
2020-05-04 15:20:00,237.21,237.3,236.82,236.88,11572.0,205.5785,205.6565,205.2405,205.2925,11572.0
2020-05-04 15:25:00,236.82,236.82,236.52,236.54,13281.0,205.2405,205.2405,204.9805,204.9978,13281.0
2020-05-04 15:30:00,236.53,237.02,236.5,237.01,14328.0,204.9891,205.4138,204.9631,205.4051,14328.0
2020-05-04 15:35:00,236.95,237.32,236.85,237.03,15497.0,205.3531,205.6738,205.2665,205.4225,15497.0
2020-05-04 15:40:00,237.12,237.16,236.81,237.14,14412.0,205.5005,205.5351,205.2318,205.5178,14412.0
2020-05-04 15:45:00,237.1,237.28,236.59,236.59,18861.0,205.4831,205.6391,205.0411,205.0411,18861.0
2020-05-04 15:50:00,236.63,236.63,235.94,236.46,16534.0,205.0758,205.0758,204.4778,204.9285,16534.0
2020-05-04 15:55:00,236.45,236.75,236.31,236.5,42514.0,204.9198,205.1798,204.7985,204.9631,42514.0
2020-05-05 09:30:00,237.68,239.89,237.68,239.14,43483.0,205.9858,207.9011,205.9858,207.2511,43483.0
2020-05-05 09:35:00,239.02,239.88,238.82,239.27,13647.0,207.1471,207.8924,206.9738,207.3638,13647.0
2020-05-05 09:40:00,239.09,240.15,239.09,239.51,11011.0,207.2078,208.1264,207.2078,207.5718,11011.0
2020-05-05 09:45:00,239.59,240.0,239.05,239.78,15374.0,207.6411,207.9964,207.1731,207.8058,15374.0
2020-05-05 09:50:00,239.77,239.93,239.35,239.8,10955.0,207.7971,207.9358,207.4331,207.8231,10955.0
2020-05-05 09:55:00,239.8,240.24,239.09,240.05,39296.0,207.8231,208.2044,207.2078,208.0398,39296.0
2020-05-05 10:00:00,240.2,240.38,239.17,239.28,23817.0,208.1698,208.3257,207.2771,207.3724,23817.0
2020-05-05 10:05:00,239.27,240.02,239.26,239.92,14284.0,207.3638,208.0138,207.3551,207.9271,14284.0
2020-05-05 10:10:00,239.71,239.71,239.07,239.5,7544.0,207.7451,207.7451,207.1904,207.5631,7544.0
2020-05-05 10:15:00,239.58,239.79,239.2,239.39,7254.0,207.6324,207.8144,207.3031,207.4678,7254.0
2020-05-05 10:20:00,239.26,239.9,239.25,239.75,13187.0,207.3551,207.9098,207.3464,207.7798,13187.0
2020-05-05 10:25:00,239.88,240.22,239.66,240.21,13507.0,207.8924,208.1871,207.7018,208.1784,13507.0
2020-05-05 10:30:00,240.22,240.23,239.43,239.94,24522.0,208.1871,208.1958,207.5024,207.9444,24522.0
2020-05-05 10:35:00,239.92,241.0,239.63,240.73,47726.0,207.9271,208.8631,207.6758,208.6291,47726.0
2020-05-05 10:40:00,240.69,240.82,240.37,240.82,8509.0,208.5944,208.7071,208.3171,208.7071,8509.0
2020-05-05 10:45:00,240.84,241.3,240.83,240.95,8093.0,208.7244,209.1231,208.7157,208.8197,8093.0
2020-05-05 10:50:00,241.08,241.18,240.28,240.4,8976.0,208.9324,209.0191,208.2391,208.3431,8976.0
2020-05-05 10:55:00,240.33,240.97,240.3,240.89,9934.0,208.2824,208.8371,208.2564,208.7677,9934.0
2020-05-05 11:00:00,240.81,241.35,240.81,240.99,5937.0,208.6984,209.1664,208.6984,208.8544,5937.0
2020-05-05 11:05:00,240.97,241.13,240.74,240.96,7326.0,208.8371,208.9757,208.6377,208.8284,7326.0
2020-05-05 11:10:00,241.06,241.15,240.68,240.76,6264.0,208.9151,208.9931,208.5857,208.6551,6264.0
2020-05-05 11:15:00,240.54,240.67,240.46,240.61,3091.0,208.4644,208.5771,208.3951,208.5251,3091.0
2020-05-05 11:20:00,240.55,241.16,240.48,241.07,7459.0,208.4731,209.0017,208.4124,208.9237,7459.0
2020-05-05 11:25:00,241.09,241.32,241.01,241.22,7116.0,208.9411,209.1404,208.8717,209.0537,7116.0
2020-05-05 11:30:00,241.28,241.41,241.0,241.2,8900.0,209.1057,209.2184,208.8631,209.0364,8900.0
2020-05-05 11:35:00,241.29,241.29,241.0,241.05,9100.0,209.1144,209.1144,208.8631,208.9064,9100.0
2020-05-05 11:40:00,241.03,241.13,240.63,240.75,9757.0,208.8891,208.9757,208.5424,208.6464,9757.0
2020-05-05 11:45:00,240.77,240.94,240.69,240.75,8087.0,208.6637,208.8111,208.5944,208.6464,8087.0
2020-05-05 11:50:00,240.67,240.87,240.52,240.73,11000.0,208.5771,208.7504,208.4471,208.6291,11000.0
2020-05-05 11:55:00,240.79,240.94,240.64,240.9,8080.0,208.6811,208.8111,208.5511,208.7764,8080.0
2020-05-05 12:00:00,240.89,241.1,240.89,241.08,5702.0,208.7677,208.9497,208.7677,208.9324,5702.0
2020-05-05 12:05:00,241.02,241.45,240.96,241.42,5085.0,208.8804,209.2531,208.8284,209.2271,5085.0
2020-05-05 12:10:00,241.38,241.62,241.33,241.49,6841.0,209.1924,209.4004,209.1491,209.2877,6841.0
2020-05-05 12:15:00,241.42,241.54,241.35,241.42,12960.0,209.2271,209.3311,209.1664,209.2271,12960.0
2020-05-05 12:20:00,241.33,241.4,241.1,241.11,8697.0,209.1491,209.2097,208.9497,208.9584,8697.0
2020-05-05 12:25:00,241.19,241.3,241.1,241.3,9633.0,209.0277,209.1231,208.9497,209.1231,9633.0
2020-05-05 12:30:00,241.31,241.58,241.12,241.29,6035.0,209.1317,209.3657,208.9671,209.1144,6035.0
2020-05-05 12:35:00,241.25,241.32,241.05,241.1,3750.0,209.0797,209.1404,208.9064,208.9497,3750.0
2020-05-05 12:40:00,241.2,241.8,241.13,241.65,7605.0,209.0364,209.5564,208.9757,209.4264,7605.0
2020-05-05 12:45:00,241.63,241.8,241.63,241.7,5295.0,209.4091,209.5564,209.4091,209.4697,5295.0
2020-05-05 12:50:00,241.8,241.86,241.71,241.75,3224.0,209.5564,209.6084,209.4784,209.5131,3224.0
2020-05-05 12:55:00,241.83,241.83,241.41,241.45,5775.0,209.5824,209.5824,209.2184,209.2531,5775.0
2020-05-05 13:00:00,241.42,241.69,241.39,241.42,5014.0,209.2271,209.4611,209.2011,209.2271,5014.0
2020-05-05 13:05:00,241.48,241.54,241.21,241.54,4846.0,209.2791,209.3311,209.0451,209.3311,4846.0
2020-05-05 13:10:00,241.55,241.68,241.41,241.56,4284.0,209.3397,209.4524,209.2184,209.3484,4284.0
2020-05-05 13:15:00,241.54,241.55,241.32,241.51,4000.0,209.3311,209.3397,209.1404,209.3051,4000.0
2020-05-05 13:20:00,241.51,241.51,240.96,241.05,7395.0,209.3051,209.3051,208.8284,208.9064,7395.0
2020-05-05 13:25:00,241.11,241.16,240.89,241.14,7890.0,208.9584,209.0017,208.7677,208.9844,7890.0
2020-05-05 13:30:00,241.16,241.19,241.01,241.03,8069.0,209.0017,209.0277,208.8717,208.8891,8069.0
2020-05-05 13:35:00,241.15,241.39,241.11,241.39,11008.0,208.9931,209.2011,208.9584,209.2011,11008.0
2020-05-05 13:40:00,241.38,241.6,241.32,241.5,5430.0,209.1924,209.3831,209.1404,209.2964,5430.0
2020-05-05 13:45:00,241.6,241.95,241.6,241.95,5543.0,209.3831,209.6864,209.3831,209.6864,5543.0
2020-05-05 13:50:00,241.95,242.33,241.86,242.27,6878.0,209.6864,210.0157,209.6084,209.9637,6878.0
2020-05-05 13:55:00,242.32,242.75,242.32,242.68,7386.0,210.0071,210.3797,210.0071,210.319,7386.0
2020-05-05 14:00:00,242.68,243.31,242.66,243.31,10952.0,210.319,210.865,210.3017,210.865,10952.0
2020-05-05 14:05:00,243.29,243.55,243.19,243.25,4297.0,210.8477,211.073,210.761,210.813,4297.0
2020-05-05 14:10:00,243.19,243.19,242.78,243.0,7466.0,210.761,210.761,210.4057,210.5964,7466.0
2020-05-05 14:15:00,243.0,243.01,242.76,242.89,4709.0,210.5964,210.605,210.3884,210.501,4709.0
2020-05-05 14:20:00,242.96,242.98,242.8,242.8,4338.0,210.5617,210.579,210.423,210.423,4338.0
2020-05-05 14:25:00,242.82,242.94,242.52,242.64,6405.0,210.4404,210.5444,210.1804,210.2844,6405.0
2020-05-05 14:30:00,242.66,242.74,242.2,242.29,5371.0,210.3017,210.371,209.9031,209.9811,5371.0
2020-05-05 14:35:00,242.35,242.48,242.16,242.31,12520.0,210.0331,210.1457,209.8684,209.9984,12520.0
2020-05-05 14:40:00,242.32,242.4,242.19,242.4,8477.0,210.0071,210.0764,209.8944,210.0764,8477.0
2020-05-05 14:45:00,242.29,242.48,242.28,242.35,6171.0,209.9811,210.1457,209.9724,210.0331,6171.0
2020-05-05 14:50:00,242.39,242.64,242.37,242.58,5719.0,210.0677,210.2844,210.0504,210.2324,5719.0
2020-05-05 14:55:00,242.58,243.14,242.57,243.14,5219.0,210.2324,210.7177,210.2237,210.7177,5219.0
2020-05-05 15:00:00,243.06,243.19,242.91,243.15,10692.0,210.6484,210.761,210.5184,210.7264,10692.0
2020-05-05 15:05:00,243.16,243.22,243.0,243.09,10027.0,210.735,210.787,210.5964,210.6744,10027.0
2020-05-05 15:10:00,243.09,243.27,242.87,242.87,7620.0,210.6744,210.8304,210.4837,210.4837,7620.0
2020-05-05 15:15:00,242.87,242.88,242.03,242.1,15418.0,210.4837,210.4924,209.7557,209.8164,15418.0
2020-05-05 15:20:00,242.23,242.42,241.76,242.03,11033.0,209.9291,210.0937,209.5217,209.7557,11033.0
2020-05-05 15:25:00,242.01,242.16,240.93,241.36,12969.0,209.7384,209.8684,208.8024,209.1751,12969.0
2020-05-05 15:30:00,241.34,241.41,240.8,240.81,18004.0,209.1577,209.2184,208.6897,208.6984,18004.0
2020-05-05 15:35:00,240.95,240.96,240.08,240.46,15044.0,208.8197,208.8284,208.0658,208.3951,15044.0
2020-05-05 15:40:00,240.46,241.51,240.38,241.51,27899.0,208.3951,209.3051,208.3257,209.3051,27899.0
2020-05-05 15:45:00,241.46,241.46,240.67,240.9,12163.0,209.2617,209.2617,208.5771,208.7764,12163.0
2020-05-05 15:50:00,240.93,241.31,240.85,240.97,21964.0,208.8024,209.1317,208.7331,208.8371,21964.0
2020-05-05 15:55:00,240.92,240.95,240.02,240.26,50972.0,208.7937,208.8197,208.0138,208.2217,50972.0
2020-05-06 09:30:00,240.86,242.24,240.86,241.34,31435.0,208.7417,209.9377,208.7417,209.1577,31435.0
2020-05-06 09:35:00,241.43,241.84,240.61,240.69,23325.0,209.2357,209.5911,208.5251,208.5944,23325.0
2020-05-06 09:40:00,241.22,241.22,239.73,239.85,2631.0,209.0537,209.0537,207.7624,207.8664,2631.0
2020-05-06 09:45:00,239.63,240.3,239.02,240.3,14329.0,207.6758,208.2564,207.1471,208.2564,14329.0
2020-05-06 09:50:00,240.11,240.99,240.1,240.34,15364.0,208.0918,208.8544,208.0831,208.2911,15364.0
2020-05-06 09:55:00,240.4,240.81,239.89,240.09,6354.0,208.3431,208.6984,207.9011,208.0744,6354.0
2020-05-06 10:00:00,239.99,240.43,238.58,238.67,12381.0,207.9878,208.3691,206.7658,206.8438,12381.0
2020-05-06 10:05:00,238.53,239.2,238.48,238.93,9250.0,206.7224,207.3031,206.6791,207.0691,9250.0
2020-05-06 10:10:00,238.93,239.54,238.56,239.31,11328.0,207.0691,207.5978,206.7484,207.3984,11328.0
2020-05-06 10:15:00,239.31,240.11,239.17,239.97,5725.0,207.3984,208.0918,207.2771,207.9704,5725.0
2020-05-06 10:20:00,239.87,240.05,239.48,239.48,16531.0,207.8838,208.0398,207.5458,207.5458,16531.0
2020-05-06 10:25:00,239.49,239.78,239.27,239.65,8894.0,207.5544,207.8058,207.3638,207.6931,8894.0
2020-05-06 10:30:00,239.65,239.65,238.65,239.08,8610.0,207.6931,207.6931,206.8264,207.1991,8610.0
2020-05-06 10:35:00,239.09,239.38,239.05,239.38,4760.0,207.2078,207.4591,207.1731,207.4591,4760.0
2020-05-06 10:40:00,239.49,240.49,239.47,240.49,6214.0,207.5544,208.4211,207.5371,208.4211,6214.0
2020-05-06 10:45:00,240.48,240.77,240.42,240.47,17155.0,208.4124,208.6637,208.3604,208.4037,17155.0
2020-05-06 10:50:00,240.49,240.79,240.06,240.15,7310.0,208.4211,208.6811,208.0484,208.1264,7310.0
2020-05-06 10:55:00,240.02,240.37,239.87,240.37,5440.0,208.0138,208.3171,207.8838,208.3171,5440.0
2020-05-06 11:00:00,240.12,240.41,239.7,239.72,6817.0,208.1004,208.3517,207.7364,207.7538,6817.0
2020-05-06 11:05:00,239.72,239.89,238.85,238.97,9923.0,207.7538,207.9011,206.9998,207.1038,9923.0
2020-05-06 11:10:00,238.88,238.98,238.43,238.67,26764.0,207.0258,207.1124,206.6358,206.8438,26764.0
2020-05-06 11:15:00,238.66,238.82,238.01,238.08,7926.0,206.8351,206.9738,206.2718,206.3324,7926.0
2020-05-06 11:20:00,238.0,238.0,237.63,237.72,7140.0,206.2631,206.2631,205.9425,206.0205,7140.0
2020-05-06 11:25:00,237.71,237.99,237.35,237.57,21469.0,206.0118,206.2545,205.6998,205.8905,21469.0
2020-05-06 11:30:00,237.59,238.1,237.12,237.35,25450.0,205.9078,206.3498,205.5005,205.6998,25450.0
2020-05-06 11:35:00,237.49,237.81,236.79,237.13,28594.0,205.8211,206.0985,205.2145,205.5091,28594.0
2020-05-06 11:40:00,237.13,237.67,237.01,237.46,11346.0,205.5091,205.9771,205.4051,205.7951,11346.0
2020-05-06 11:45:00,237.44,238.45,237.44,238.3,5768.0,205.7778,206.6531,205.7778,206.5231,5768.0
2020-05-06 11:50:00,238.23,238.23,237.57,238.09,17306.0,206.4624,206.4624,205.8905,206.3411,17306.0
2020-05-06 11:55:00,238.02,238.86,238.02,238.69,20312.0,206.2804,207.0084,206.2804,206.8611,20312.0
2020-05-06 12:00:00,238.65,238.82,237.94,238.06,10808.0,206.8264,206.9738,206.2111,206.3151,10808.0
2020-05-06 12:05:00,238.0,238.16,237.02,237.25,9868.0,206.2631,206.4018,205.4138,205.6131,9868.0
2020-05-06 12:10:00,237.32,237.44,237.09,237.31,6245.0,205.6738,205.7778,205.4745,205.6651,6245.0
2020-05-06 12:15:00,237.22,238.2,237.06,238.02,9269.0,205.5871,206.4364,205.4485,206.2804,9269.0
2020-05-06 12:20:00,237.92,237.96,237.51,237.71,2977.0,206.1938,206.2285,205.8385,206.0118,2977.0
2020-05-06 12:25:00,237.77,238.18,237.76,237.93,3441.0,206.0638,206.4191,206.0551,206.2025,3441.0
2020-05-06 12:30:00,238.08,238.31,238.08,238.19,3630.0,206.3324,206.5318,206.3324,206.4278,3630.0
2020-05-06 12:35:00,238.07,238.18,237.89,238.02,7671.0,206.3238,206.4191,206.1678,206.2804,7671.0
2020-05-06 12:40:00,238.02,238.21,237.79,238.21,4497.0,206.2804,206.4451,206.0811,206.4451,4497.0
2020-05-06 12:45:00,238.17,238.56,238.17,238.56,3942.0,206.4104,206.7484,206.4104,206.7484,3942.0
2020-05-06 12:50:00,238.67,239.04,238.54,238.8,5967.0,206.8438,207.1644,206.7311,206.9564,5967.0
2020-05-06 12:55:00,238.74,238.74,238.37,238.39,2311.0,206.9044,206.9044,206.5838,206.6011,2311.0
2020-05-06 13:00:00,238.56,238.6,238.37,238.53,2800.0,206.7484,206.7831,206.5838,206.7224,2800.0
2020-05-06 13:05:00,238.64,238.71,238.37,238.59,2909.0,206.8178,206.8784,206.5838,206.7744,2909.0
2020-05-06 13:10:00,238.42,238.42,238.29,238.38,1750.0,206.6271,206.6271,206.5144,206.5924,1750.0
2020-05-06 13:15:00,238.33,238.38,238.16,238.2,2123.0,206.5491,206.5924,206.4018,206.4364,2123.0
2020-05-06 13:20:00,238.46,238.48,238.02,238.09,3630.0,206.6618,206.6791,206.2804,206.3411,3630.0
2020-05-06 13:25:00,238.36,238.58,238.23,238.58,5022.0,206.5751,206.7658,206.4624,206.7658,5022.0
2020-05-06 13:30:00,238.67,238.73,238.47,238.66,8856.0,206.8438,206.8958,206.6704,206.8351,8856.0
2020-05-06 13:35:00,238.66,238.9,238.52,238.9,3017.0,206.8351,207.0431,206.7138,207.0431,3017.0
2020-05-06 13:40:00,238.86,239.0,238.78,238.89,3737.0,207.0084,207.1298,206.9391,207.0344,3737.0
2020-05-06 13:45:00,238.94,239.08,238.86,239.04,3283.0,207.0778,207.1991,207.0084,207.1644,3283.0
2020-05-06 13:50:00,239.06,239.58,239.06,239.48,2568.0,207.1818,207.6324,207.1818,207.5458,2568.0
2020-05-06 13:55:00,239.49,239.52,239.17,239.23,9110.0,207.5544,207.5804,207.2771,207.3291,9110.0
2020-05-06 14:00:00,239.21,239.51,238.89,239.44,4648.0,207.3118,207.5718,207.0344,207.5111,4648.0
2020-05-06 14:05:00,239.33,239.68,239.24,239.5,10792.0,207.4158,207.7191,207.3378,207.5631,10792.0
2020-05-06 14:10:00,239.59,239.62,238.56,238.68,10023.0,207.6411,207.6671,206.7484,206.8524,10023.0
2020-05-06 14:15:00,238.73,239.0,238.71,238.99,3611.0,206.8958,207.1298,206.8784,207.1211,3611.0
2020-05-06 14:20:00,239.02,239.19,238.86,239.11,3557.0,207.1471,207.2944,207.0084,207.2251,3557.0
2020-05-06 14:25:00,239.07,239.24,238.46,238.59,5314.0,207.1904,207.3378,206.6618,206.7744,5314.0
2020-05-06 14:30:00,238.63,239.43,238.37,239.42,10512.0,206.8091,207.5024,206.5838,207.4938,10512.0
2020-05-06 14:35:00,239.36,239.47,238.96,239.2,6450.0,207.4418,207.5371,207.0951,207.3031,6450.0
2020-05-06 14:40:00,238.97,239.24,238.73,239.2,3558.0,207.1038,207.3378,206.8958,207.3031,3558.0
2020-05-06 14:45:00,239.09,239.25,238.9,239.12,4627.0,207.2078,207.3464,207.0431,207.2338,4627.0
2020-05-06 14:50:00,239.28,239.31,239.01,239.27,9245.0,207.3724,207.3984,207.1384,207.3638,9245.0
2020-05-06 14:55:00,239.24,239.29,238.28,238.39,12564.0,207.3378,207.3811,206.5058,206.6011,12564.0
2020-05-06 15:00:00,238.5,239.15,238.41,238.93,12599.0,206.6964,207.2598,206.6184,207.0691,12599.0
2020-05-06 15:05:00,239.0,239.41,238.8,239.27,8814.0,207.1298,207.4851,206.9564,207.3638,8814.0
2020-05-06 15:10:00,239.25,239.38,239.09,239.09,8235.0,207.3464,207.4591,207.2078,207.2078,8235.0
2020-05-06 15:15:00,239.18,239.29,238.93,239.23,11694.0,207.2858,207.3811,207.0691,207.3291,11694.0
2020-05-06 15:20:00,239.17,239.58,239.16,239.23,6600.0,207.2771,207.6324,207.2684,207.3291,6600.0
2020-05-06 15:25:00,239.37,239.37,239.0,239.18,26970.0,207.4504,207.4504,207.1298,207.2858,26970.0
2020-05-06 15:30:00,239.17,239.17,238.28,238.28,21081.0,207.2771,207.2771,206.5058,206.5058,21081.0
2020-05-06 15:35:00,238.27,238.66,238.1,238.46,22403.0,206.4971,206.8351,206.3498,206.6618,22403.0
2020-05-06 15:40:00,238.6,238.74,238.11,238.44,26844.0,206.7831,206.9044,206.3584,206.6444,26844.0
2020-05-06 15:45:00,238.51,238.6,237.7,237.7,13477.0,206.7051,206.7831,206.0031,206.0031,13477.0
2020-05-06 15:50:00,237.68,238.35,237.33,238.25,28916.0,205.9858,206.5664,205.6825,206.4798,28916.0
2020-05-06 15:55:00,238.25,238.25,237.18,237.3,82681.0,206.4798,206.4798,205.5525,205.6565,82681.0
2020-05-07 09:30:00,239.18,239.67,237.6,238.12,38157.0,207.2858,207.7104,205.9165,206.3671,38157.0
2020-05-07 09:35:00,238.1,238.1,236.66,237.25,17013.0,206.3498,206.3498,205.1018,205.6131,17013.0
2020-05-07 09:40:00,237.37,237.55,236.74,236.87,12855.0,205.7171,205.8731,205.1711,205.2838,12855.0
2020-05-07 09:45:00,236.87,236.87,236.07,236.08,14514.0,205.2838,205.2838,204.5905,204.5991,14514.0
2020-05-07 09:50:00,236.02,236.81,235.81,236.74,18195.0,204.5471,205.2318,204.3651,205.1711,18195.0
2020-05-07 09:55:00,236.83,237.06,236.38,236.95,13693.0,205.2491,205.4485,204.8591,205.3531,13693.0
2020-05-07 10:00:00,237.03,237.6,237.0,237.03,16249.0,205.4225,205.9165,205.3965,205.4225,16249.0
2020-05-07 10:05:00,237.14,237.8,237.0,237.56,9623.0,205.5178,206.0898,205.3965,205.8818,9623.0
2020-05-07 10:10:00,237.49,237.5,236.93,237.23,13855.0,205.8211,205.8298,205.3358,205.5958,13855.0
2020-05-07 10:15:00,237.35,237.37,236.99,237.12,17123.0,205.6998,205.7171,205.3878,205.5005,17123.0
2020-05-07 10:20:00,237.02,237.11,236.88,236.99,14908.0,205.4138,205.4918,205.2925,205.3878,14908.0
2020-05-07 10:25:00,237.08,237.27,236.92,237.16,9834.0,205.4658,205.6305,205.3271,205.5351,9834.0
2020-05-07 10:30:00,237.07,237.27,236.81,236.95,3557.0,205.4571,205.6305,205.2318,205.3531,3557.0
2020-05-07 10:35:00,237.05,237.14,236.81,237.14,12254.0,205.4398,205.5178,205.2318,205.5178,12254.0
2020-05-07 10:40:00,237.19,237.6,237.15,237.2,21745.0,205.5611,205.9165,205.5265,205.5698,21745.0
2020-05-07 10:45:00,237.02,237.33,236.97,237.0,30332.0,205.4138,205.6825,205.3705,205.3965,30332.0
2020-05-07 10:50:00,237.0,237.17,236.84,237.04,9615.0,205.3965,205.5438,205.2578,205.4311,9615.0
2020-05-07 10:55:00,237.14,237.15,236.58,236.7,18575.0,205.5178,205.5265,205.0325,205.1365,18575.0
2020-05-07 11:00:00,236.67,236.67,236.45,236.5,16333.0,205.1105,205.1105,204.9198,204.9631,16333.0
2020-05-07 11:05:00,236.5,237.21,236.5,236.76,11669.0,204.9631,205.5785,204.9631,205.1885,11669.0
2020-05-07 11:10:00,236.72,236.93,236.53,236.64,5551.0,205.1538,205.3358,204.9891,205.0845,5551.0
2020-05-07 11:15:00,236.78,236.93,236.69,236.83,17493.0,205.2058,205.3358,205.1278,205.2491,17493.0
2020-05-07 11:20:00,236.8,237.16,236.73,237.01,11355.0,205.2231,205.5351,205.1625,205.4051,11355.0
2020-05-07 11:25:00,237.02,237.48,236.96,237.31,12435.0,205.4138,205.8125,205.3618,205.6651,12435.0
2020-05-07 11:30:00,237.24,237.24,236.96,236.99,8082.0,205.6045,205.6045,205.3618,205.3878,8082.0
2020-05-07 11:35:00,237.06,237.2,236.71,236.81,27764.0,205.4485,205.5698,205.1451,205.2318,27764.0
2020-05-07 11:40:00,236.84,237.08,236.84,236.89,15170.0,205.2578,205.4658,205.2578,205.3011,15170.0
2020-05-07 11:45:00,236.92,237.11,236.83,237.01,21898.0,205.3271,205.4918,205.2491,205.4051,21898.0
2020-05-07 11:50:00,237.05,237.05,236.3,236.8,72115.0,205.4398,205.4398,204.7898,205.2231,72115.0
2020-05-07 11:55:00,236.86,237.56,236.39,237.56,163752.0,205.2751,205.8818,204.8678,205.8818,163752.0
2020-05-07 12:00:00,237.39,238.02,237.15,237.26,68537.0,205.7345,206.2804,205.5265,205.6218,68537.0
2020-05-07 12:05:00,237.08,237.38,236.52,236.53,14827.0,205.4658,205.7258,204.9805,204.9891,14827.0
2020-05-07 12:10:00,236.53,236.63,236.01,236.19,14725.0,204.9891,205.0758,204.5385,204.6945,14725.0
2020-05-07 12:15:00,236.33,236.47,236.1,236.37,15125.0,204.8158,204.9371,204.6165,204.8505,15125.0
2020-05-07 12:20:00,236.45,236.48,235.9,236.36,31057.0,204.9198,204.9458,204.4431,204.8418,31057.0
2020-05-07 12:25:00,236.3,236.98,236.29,236.96,12046.0,204.7898,205.3791,204.7811,205.3618,12046.0
2020-05-07 12:30:00,236.99,237.74,236.91,237.73,7779.0,205.3878,206.0378,205.3185,206.0291,7779.0
2020-05-07 12:35:00,237.82,238.49,237.82,238.44,13413.0,206.1071,206.6878,206.1071,206.6444,13413.0
2020-05-07 12:40:00,238.49,239.22,238.49,239.13,15672.0,206.6878,207.3204,206.6878,207.2424,15672.0
2020-05-07 12:45:00,239.12,239.39,238.75,238.85,20273.0,207.2338,207.4678,206.9131,206.9998,20273.0
2020-05-07 12:50:00,238.92,239.48,238.92,239.17,6524.0,207.0604,207.5458,207.0604,207.2771,6524.0
2020-05-07 12:55:00,239.27,239.5,239.01,239.02,5898.0,207.3638,207.5631,207.1384,207.1471,5898.0
2020-05-07 13:00:00,239.24,239.58,239.24,239.45,4760.0,207.3378,207.6324,207.3378,207.5198,4760.0
2020-05-07 13:05:00,239.43,239.54,239.22,239.36,4702.0,207.5024,207.5978,207.3204,207.4418,4702.0
2020-05-07 13:10:00,239.36,239.39,239.02,239.2,7463.0,207.4418,207.4678,207.1471,207.3031,7463.0
2020-05-07 13:15:00,239.15,239.15,238.74,238.74,4030.0,207.2598,207.2598,206.9044,206.9044,4030.0
2020-05-07 13:20:00,238.7,238.93,238.7,238.72,4587.0,206.8698,207.0691,206.8698,206.8871,4587.0
2020-05-07 13:25:00,238.72,238.75,238.46,238.57,10023.0,206.8871,206.9131,206.6618,206.7571,10023.0
2020-05-07 13:30:00,238.67,239.08,238.67,239.04,3578.0,206.8438,207.1991,206.8438,207.1644,3578.0
2020-05-07 13:35:00,239.0,239.29,238.94,239.19,6457.0,207.1298,207.3811,207.0778,207.2944,6457.0
2020-05-07 13:40:00,239.23,239.23,238.6,238.9,9893.0,207.3291,207.3291,206.7831,207.0431,9893.0
2020-05-07 13:45:00,238.91,238.93,238.4,238.4,13287.0,207.0518,207.0691,206.6098,206.6098,13287.0
2020-05-07 13:50:00,238.46,238.47,237.9,237.98,5700.0,206.6618,206.6704,206.1765,206.2458,5700.0
2020-05-07 13:55:00,237.92,238.04,237.49,237.49,5832.0,206.1938,206.2978,205.8211,205.8211,5832.0
2020-05-07 14:00:00,237.62,237.82,237.56,237.68,12541.0,205.9338,206.1071,205.8818,205.9858,12541.0
2020-05-07 14:05:00,237.59,237.7,237.16,237.45,10147.0,205.9078,206.0031,205.5351,205.7865,10147.0
2020-05-07 14:10:00,237.55,237.72,237.48,237.48,5750.0,205.8731,206.0205,205.8125,205.8125,5750.0
2020-05-07 14:15:00,237.5,237.5,236.55,236.56,17041.0,205.8298,205.8298,205.0065,205.0151,17041.0
2020-05-07 14:20:00,236.55,236.88,236.39,236.59,9114.0,205.0065,205.2925,204.8678,205.0411,9114.0
2020-05-07 14:25:00,236.6,236.9,236.6,236.78,6919.0,205.0498,205.3098,205.0498,205.2058,6919.0
2020-05-07 14:30:00,236.88,237.22,236.85,236.85,6191.0,205.2925,205.5871,205.2665,205.2665,6191.0
2020-05-07 14:35:00,236.96,237.0,236.81,236.93,4162.0,205.3618,205.3965,205.2318,205.3358,4162.0
2020-05-07 14:40:00,236.97,237.01,236.44,236.57,12786.0,205.3705,205.4051,204.9111,205.0238,12786.0
2020-05-07 14:45:00,236.67,236.68,236.14,236.24,12217.0,205.1105,205.1191,204.6511,204.7378,12217.0
2020-05-07 14:50:00,236.29,236.59,236.14,236.51,15415.0,204.7811,205.0411,204.6511,204.9718,15415.0
2020-05-07 14:55:00,236.46,236.54,236.2,236.36,12579.0,204.9285,204.9978,204.7031,204.8418,12579.0
2020-05-07 15:00:00,236.36,236.5,235.9,236.26,16404.0,204.8418,204.9631,204.4431,204.7551,16404.0
2020-05-07 15:05:00,236.36,236.93,236.36,236.89,13602.0,204.8418,205.3358,204.8418,205.3011,13602.0
2020-05-07 15:10:00,237.0,237.0,236.59,236.59,13263.0,205.3965,205.3965,205.0411,205.0411,13263.0
2020-05-07 15:15:00,236.76,236.82,235.81,236.27,12737.0,205.1885,205.2405,204.3651,204.7638,12737.0
2020-05-07 15:20:00,236.21,236.32,235.89,236.09,17015.0,204.7118,204.8071,204.4345,204.6078,17015.0
2020-05-07 15:25:00,236.05,236.24,235.95,236.07,20707.0,204.5731,204.7378,204.4865,204.5905,20707.0
2020-05-07 15:30:00,236.1,236.22,235.43,236.15,15879.0,204.6165,204.7205,204.0358,204.6598,15879.0
2020-05-07 15:35:00,236.08,236.58,236.08,236.29,12492.0,204.5991,205.0325,204.5991,204.7811,12492.0
2020-05-07 15:40:00,236.23,236.61,236.09,236.37,12174.0,204.7291,205.0585,204.6078,204.8505,12174.0
2020-05-07 15:45:00,236.38,236.64,236.19,236.19,18282.0,204.8591,205.0845,204.6945,204.6945,18282.0
2020-05-07 15:50:00,236.38,236.61,235.68,236.01,29968.0,204.8591,205.0585,204.2525,204.5385,29968.0
2020-05-07 15:55:00,235.97,235.97,235.03,235.25,68701.0,204.5038,204.5038,203.6892,203.8798,68701.0
2020-05-08 09:30:00,237.65,239.1,237.52,238.26,38385.0,205.9598,207.2164,205.8471,206.4884,38385.0
2020-05-08 09:35:00,237.65,238.81,237.4,238.66,9017.0,205.9598,206.9651,205.7431,206.8351,9017.0
2020-05-08 09:40:00,238.62,238.69,237.51,237.84,8852.0,206.8004,206.8611,205.8385,206.1245,8852.0
2020-05-08 09:45:00,238.07,238.67,237.92,238.49,5579.0,206.3238,206.8438,206.1938,206.6878,5579.0
2020-05-08 09:50:00,238.33,238.5,238.12,238.27,8057.0,206.5491,206.6964,206.3671,206.4971,8057.0
2020-05-08 09:55:00,238.3,238.3,237.65,237.65,9000.0,206.5231,206.5231,205.9598,205.9598,9000.0
2020-05-08 10:00:00,237.7,238.12,237.63,237.84,13922.0,206.0031,206.3671,205.9425,206.1245,13922.0
2020-05-08 10:05:00,237.81,238.19,237.69,238.06,5316.0,206.0985,206.4278,205.9945,206.3151,5316.0
2020-05-08 10:10:00,238.03,238.16,237.28,237.62,15030.0,206.2891,206.4018,205.6391,205.9338,15030.0
2020-05-08 10:15:00,237.69,237.69,236.98,237.16,8578.0,205.9945,205.9945,205.3791,205.5351,8578.0
2020-05-08 10:20:00,237.19,237.5,236.68,237.5,15140.0,205.5611,205.8298,205.1191,205.8298,15140.0
2020-05-08 10:25:00,237.49,238.08,236.92,237.94,13605.0,205.8211,206.3324,205.3271,206.2111,13605.0
2020-05-08 10:30:00,237.75,237.89,237.43,237.73,11274.0,206.0465,206.1678,205.7691,206.0291,11274.0
2020-05-08 10:35:00,237.82,238.05,237.6,237.8,11621.0,206.1071,206.3064,205.9165,206.0898,11621.0
2020-05-08 10:40:00,237.76,237.88,237.23,237.24,6584.0,206.0551,206.1591,205.5958,205.6045,6584.0
2020-05-08 10:45:00,237.38,237.57,237.23,237.23,10011.0,205.7258,205.8905,205.5958,205.5958,10011.0
2020-05-08 10:50:00,237.31,237.5,236.94,236.94,17772.0,205.6651,205.8298,205.3445,205.3445,17772.0
2020-05-08 10:55:00,237.01,237.17,236.8,237.07,4366.0,205.4051,205.5438,205.2231,205.4571,4366.0
2020-05-08 11:00:00,237.11,237.48,237.06,237.44,10362.0,205.4918,205.8125,205.4485,205.7778,10362.0
2020-05-08 11:05:00,237.34,237.72,237.29,237.64,13533.0,205.6911,206.0205,205.6478,205.9511,13533.0
2020-05-08 11:10:00,237.61,238.02,237.05,237.24,62873.0,205.9251,206.2804,205.4398,205.6045,62873.0
2020-05-08 11:15:00,237.29,237.62,237.09,237.44,64412.0,205.6478,205.9338,205.4745,205.7778,64412.0
2020-05-08 11:20:00,237.36,237.55,237.23,237.43,6400.0,205.7085,205.8731,205.5958,205.7691,6400.0
2020-05-08 11:25:00,237.49,237.49,237.0,237.02,4931.0,205.8211,205.8211,205.3965,205.4138,4931.0
2020-05-08 11:30:00,237.02,237.16,236.95,237.15,52370.0,205.4138,205.5351,205.3531,205.5265,52370.0
2020-05-08 11:35:00,237.17,238.31,237.17,238.31,4227.0,205.5438,206.5318,205.5438,206.5318,4227.0
2020-05-08 11:40:00,238.26,238.67,238.2,238.58,5529.0,206.4884,206.8438,206.4364,206.7658,5529.0
2020-05-08 11:45:00,238.58,238.77,238.45,238.77,1998.0,206.7658,206.9304,206.6531,206.9304,1998.0
2020-05-08 11:50:00,238.78,238.79,238.52,238.76,3371.0,206.9391,206.9478,206.7138,206.9218,3371.0
2020-05-08 11:55:00,238.79,238.83,238.38,238.38,6856.0,206.9478,206.9824,206.5924,206.5924,6856.0
2020-05-08 12:00:00,238.2,238.53,238.16,238.3,6953.0,206.4364,206.7224,206.4018,206.5231,6953.0
2020-05-08 12:05:00,238.34,238.65,238.34,238.5,2481.0,206.5578,206.8264,206.5578,206.6964,2481.0
2020-05-08 12:10:00,238.55,238.6,238.38,238.39,3787.0,206.7398,206.7831,206.5924,206.6011,3787.0
2020-05-08 12:15:00,238.4,238.68,238.14,238.67,7094.0,206.6098,206.8524,206.3844,206.8438,7094.0
2020-05-08 12:20:00,238.56,238.95,238.54,238.79,7378.0,206.7484,207.0864,206.7311,206.9478,7378.0
2020-05-08 12:25:00,238.84,239.44,238.78,239.44,5151.0,206.9911,207.5111,206.9391,207.5111,5151.0
2020-05-08 12:30:00,239.42,239.7,239.42,239.42,11078.0,207.4938,207.7364,207.4938,207.4938,11078.0
2020-05-08 12:35:00,239.41,239.65,239.35,239.65,4892.0,207.4851,207.6931,207.4331,207.6931,4892.0
2020-05-08 12:40:00,239.59,239.85,239.58,239.81,3763.0,207.6411,207.8664,207.6324,207.8318,3763.0
2020-05-08 12:45:00,239.87,240.02,239.8,240.0,4826.0,207.8838,208.0138,207.8231,207.9964,4826.0
2020-05-08 12:50:00,240.05,240.25,239.88,239.88,7073.0,208.0398,208.2131,207.8924,207.8924,7073.0
2020-05-08 12:55:00,239.69,239.77,239.36,239.43,5227.0,207.7278,207.7971,207.4418,207.5024,5227.0
2020-05-08 13:00:00,239.38,239.44,238.97,238.97,12490.0,207.4591,207.5111,207.1038,207.1038,12490.0
2020-05-08 13:05:00,239.09,239.09,238.25,238.53,6609.0,207.2078,207.2078,206.4798,206.7224,6609.0
2020-05-08 13:10:00,238.57,238.75,238.54,238.64,3025.0,206.7571,206.9131,206.7311,206.8178,3025.0
2020-05-08 13:15:00,238.58,238.7,238.21,238.59,6507.0,206.7658,206.8698,206.4451,206.7744,6507.0
2020-05-08 13:20:00,238.62,238.62,238.32,238.56,22152.0,206.8004,206.8004,206.5404,206.7484,22152.0
2020-05-08 13:25:00,238.65,238.68,238.41,238.65,18640.0,206.8264,206.8524,206.6184,206.8264,18640.0
2020-05-08 13:30:00,238.6,238.65,238.51,238.58,15256.0,206.7831,206.8264,206.7051,206.7658,15256.0
2020-05-08 13:35:00,238.5,238.61,238.43,238.52,7154.0,206.6964,206.7918,206.6358,206.7138,7154.0
2020-05-08 13:40:00,238.42,238.51,237.91,237.91,6179.0,206.6271,206.7051,206.1851,206.1851,6179.0
2020-05-08 13:45:00,237.83,238.01,237.54,237.69,13760.0,206.1158,206.2718,205.8645,205.9945,13760.0
2020-05-08 13:50:00,237.69,237.69,237.44,237.44,5911.0,205.9945,205.9945,205.7778,205.7778,5911.0
2020-05-08 13:55:00,237.44,237.51,237.38,237.5,2906.0,205.7778,205.8385,205.7258,205.8298,2906.0
2020-05-08 14:00:00,237.5,237.55,237.36,237.46,6368.0,205.8298,205.8731,205.7085,205.7951,6368.0
2020-05-08 14:05:00,237.49,237.61,237.31,237.53,3902.0,205.8211,205.9251,205.6651,205.8558,3902.0
2020-05-08 14:10:00,237.47,237.59,237.25,237.39,4192.0,205.8038,205.9078,205.6131,205.7345,4192.0
2020-05-08 14:15:00,237.58,237.85,237.57,237.75,4360.0,205.8991,206.1331,205.8905,206.0465,4360.0
2020-05-08 14:20:00,237.81,238.17,237.81,238.09,4362.0,206.0985,206.4104,206.0985,206.3411,4362.0
2020-05-08 14:25:00,238.15,238.5,238.09,238.49,5401.0,206.3931,206.6964,206.3411,206.6878,5401.0
2020-05-08 14:30:00,238.59,238.79,238.34,238.58,5793.0,206.7744,206.9478,206.5578,206.7658,5793.0
2020-05-08 14:35:00,238.71,238.84,238.57,238.64,16019.0,206.8784,206.9911,206.7571,206.8178,16019.0
2020-05-08 14:40:00,238.61,238.69,238.4,238.59,14199.0,206.7918,206.8611,206.6098,206.7744,14199.0
2020-05-08 14:45:00,238.7,238.71,238.42,238.47,15919.0,206.8698,206.8784,206.6271,206.6704,15919.0
2020-05-08 14:50:00,238.48,238.68,238.04,238.11,9022.0,206.6791,206.8524,206.2978,206.3584,9022.0
2020-05-08 14:55:00,238.05,238.34,237.95,238.15,10081.0,206.3064,206.5578,206.2198,206.3931,10081.0
2020-05-08 15:00:00,238.2,238.29,237.96,238.17,33281.0,206.4364,206.5144,206.2285,206.4104,33281.0
2020-05-08 15:05:00,238.15,238.15,237.9,238.03,64540.0,206.3931,206.3931,206.1765,206.2891,64540.0
2020-05-08 15:10:00,237.91,238.07,237.74,237.99,7445.0,206.1851,206.3238,206.0378,206.2545,7445.0
2020-05-08 15:15:00,237.89,237.92,237.75,237.8,8323.0,206.1678,206.1938,206.0465,206.0898,8323.0
2020-05-08 15:20:00,237.87,238.07,237.69,238.06,3792.0,206.1505,206.3238,205.9945,206.3151,3792.0
2020-05-08 15:25:00,238.0,238.27,237.93,238.08,23354.0,206.2631,206.4971,206.2025,206.3324,23354.0
2020-05-08 15:30:00,238.06,238.32,238.06,238.11,24804.0,206.3151,206.5404,206.3151,206.3584,24804.0
2020-05-08 15:35:00,238.08,238.23,238.0,238.01,16366.0,206.3324,206.4624,206.2631,206.2718,16366.0
2020-05-08 15:40:00,238.01,238.25,237.99,238.12,20822.0,206.2718,206.4798,206.2545,206.3671,20822.0
2020-05-08 15:45:00,238.06,238.23,237.96,238.0,24168.0,206.3151,206.4624,206.2285,206.2631,24168.0
2020-05-08 15:50:00,238.0,238.9,238.0,238.19,61231.0,206.2631,207.0431,206.2631,206.4278,61231.0
2020-05-08 15:55:00,238.27,238.39,237.89,238.14,104589.0,206.4971,206.6011,206.1678,206.3844,104589.0
2020-05-11 09:30:00,236.08,236.52,234.48,236.26,43472.0,204.5991,204.9805,203.2125,204.7551,43472.0
2020-05-11 09:35:00,236.49,238.0,236.32,237.35,17474.0,204.9545,206.2631,204.8071,205.6998,17474.0
2020-05-11 09:40:00,237.53,237.77,236.87,237.57,19431.0,205.8558,206.0638,205.2838,205.8905,19431.0
2020-05-11 09:45:00,237.39,238.31,237.36,237.6,14018.0,205.7345,206.5318,205.7085,205.9165,14018.0
2020-05-11 09:50:00,237.83,237.85,237.01,237.2,9158.0,206.1158,206.1331,205.4051,205.5698,9158.0
2020-05-11 09:55:00,237.3,237.85,237.09,237.82,6472.0,205.6565,206.1331,205.4745,206.1071,6472.0
2020-05-11 10:00:00,237.76,238.63,237.41,238.44,11836.0,206.0551,206.8091,205.7518,206.6444,11836.0
2020-05-11 10:05:00,238.68,240.1,238.53,240.1,20954.0,206.8524,208.0831,206.7224,208.0831,20954.0
2020-05-11 10:10:00,240.03,240.84,239.9,240.16,22570.0,208.0224,208.7244,207.9098,208.1351,22570.0
2020-05-11 10:15:00,240.16,240.48,239.39,239.45,9709.0,208.1351,208.4124,207.4678,207.5198,9709.0
2020-05-11 10:20:00,239.49,240.48,239.38,240.38,9673.0,207.5544,208.4124,207.4591,208.3257,9673.0
2020-05-11 10:25:00,240.41,240.5,239.94,240.2,13443.0,208.3517,208.4297,207.9444,208.1698,13443.0
2020-05-11 10:30:00,240.21,240.35,239.94,240.25,8325.0,208.1784,208.2997,207.9444,208.2131,8325.0
2020-05-11 10:35:00,240.21,240.41,239.51,239.74,9172.0,208.1784,208.3517,207.5718,207.7711,9172.0
2020-05-11 10:40:00,239.74,240.0,239.64,239.72,8342.0,207.7711,207.9964,207.6844,207.7538,8342.0
2020-05-11 10:45:00,239.67,240.2,239.66,239.94,10087.0,207.7104,208.1698,207.7018,207.9444,10087.0
2020-05-11 10:50:00,239.79,240.17,239.64,239.88,10575.0,207.8144,208.1438,207.6844,207.8924,10575.0
2020-05-11 10:55:00,239.91,240.27,239.77,239.86,7570.0,207.9184,208.2304,207.7971,207.8751,7570.0
2020-05-11 11:00:00,240.08,240.37,240.03,240.11,8963.0,208.0658,208.3171,208.0224,208.0918,8963.0
2020-05-11 11:05:00,240.08,241.15,239.89,240.65,13523.0,208.0658,208.9931,207.9011,208.5597,13523.0
2020-05-11 11:10:00,240.76,240.9,240.24,240.24,7073.0,208.6551,208.7764,208.2044,208.2044,7073.0
2020-05-11 11:15:00,240.34,241.77,240.25,241.63,17053.0,208.2911,209.5304,208.2131,209.4091,17053.0
2020-05-11 11:20:00,241.67,242.25,241.49,241.87,21629.0,209.4437,209.9464,209.2877,209.6171,21629.0
2020-05-11 11:25:00,241.87,242.69,241.56,242.69,10757.0,209.6171,210.3277,209.3484,210.3277,10757.0
2020-05-11 11:30:00,242.59,242.76,242.25,242.43,16170.0,210.241,210.3884,209.9464,210.1024,16170.0
2020-05-11 11:35:00,242.36,242.63,242.07,242.08,12747.0,210.0417,210.2757,209.7904,209.7991,12747.0
2020-05-11 11:40:00,242.0,242.0,241.62,241.63,11050.0,209.7297,209.7297,209.4004,209.4091,11050.0
2020-05-11 11:45:00,241.66,241.86,241.27,241.36,4463.0,209.4351,209.6084,209.0971,209.1751,4463.0
2020-05-11 11:50:00,241.42,241.42,240.89,241.2,6193.0,209.2271,209.2271,208.7677,209.0364,6193.0
2020-05-11 11:55:00,241.03,241.27,240.94,240.94,5917.0,208.8891,209.0971,208.8111,208.8111,5917.0
2020-05-11 12:00:00,241.01,241.11,240.45,240.64,9590.0,208.8717,208.9584,208.3864,208.5511,9590.0
2020-05-11 12:05:00,240.65,240.76,240.44,240.44,9023.0,208.5597,208.6551,208.3777,208.3777,9023.0
2020-05-11 12:10:00,240.5,240.65,240.39,240.39,4665.0,208.4297,208.5597,208.3344,208.3344,4665.0
2020-05-11 12:15:00,240.45,241.28,240.4,241.12,7688.0,208.3864,209.1057,208.3431,208.9671,7688.0
2020-05-11 12:20:00,241.26,241.56,241.25,241.33,7272.0,209.0884,209.3484,209.0797,209.1491,7272.0
2020-05-11 12:25:00,241.44,241.58,241.31,241.54,6023.0,209.2444,209.3657,209.1317,209.3311,6023.0
2020-05-11 12:30:00,241.48,241.71,241.38,241.71,5925.0,209.2791,209.4784,209.1924,209.4784,5925.0
2020-05-11 12:35:00,241.81,242.0,241.76,241.76,11623.0,209.5651,209.7297,209.5217,209.5217,11623.0
2020-05-11 12:40:00,241.68,242.18,241.6,242.18,5456.0,209.4524,209.8857,209.3831,209.8857,5456.0
2020-05-11 12:45:00,242.25,242.46,242.11,242.35,11004.0,209.9464,210.1284,209.8251,210.0331,11004.0
2020-05-11 12:50:00,242.37,242.43,242.03,242.31,5958.0,210.0504,210.1024,209.7557,209.9984,5958.0
2020-05-11 12:55:00,242.42,242.6,242.14,242.15,6994.0,210.0937,210.2497,209.8511,209.8597,6994.0
2020-05-11 13:00:00,242.25,242.47,242.02,242.45,4611.0,209.9464,210.137,209.7471,210.1197,4611.0
2020-05-11 13:05:00,242.4,242.52,242.26,242.46,5869.0,210.0764,210.1804,209.9551,210.1284,5869.0
2020-05-11 13:10:00,242.32,242.88,242.31,242.87,7973.0,210.0071,210.4924,209.9984,210.4837,7973.0
2020-05-11 13:15:00,242.84,242.84,242.37,242.45,5789.0,210.4577,210.4577,210.0504,210.1197,5789.0
2020-05-11 13:20:00,242.45,242.45,242.2,242.23,6464.0,210.1197,210.1197,209.9031,209.9291,6464.0
2020-05-11 13:25:00,242.25,242.72,242.25,242.62,9223.0,209.9464,210.3537,209.9464,210.267,9223.0
2020-05-11 13:30:00,242.63,242.84,242.6,242.76,7635.0,210.2757,210.4577,210.2497,210.3884,7635.0
2020-05-11 13:35:00,242.69,242.93,242.63,242.87,8634.0,210.3277,210.5357,210.2757,210.4837,8634.0
2020-05-11 13:40:00,242.91,242.91,242.46,242.57,9336.0,210.5184,210.5184,210.1284,210.2237,9336.0
2020-05-11 13:45:00,242.56,242.57,242.12,242.13,3650.0,210.215,210.2237,209.8337,209.8424,3650.0
2020-05-11 13:50:00,242.12,242.3,241.84,242.3,16578.0,209.8337,209.9897,209.5911,209.9897,16578.0
2020-05-11 13:55:00,242.3,242.3,242.02,242.11,11931.0,209.9897,209.9897,209.7471,209.8251,11931.0
2020-05-11 14:00:00,242.1,242.1,241.57,241.62,3905.0,209.8164,209.8164,209.3571,209.4004,3905.0
2020-05-11 14:05:00,241.55,241.55,241.29,241.36,11063.0,209.3397,209.3397,209.1144,209.1751,11063.0
2020-05-11 14:10:00,241.36,241.36,240.64,240.71,14534.0,209.1751,209.1751,208.5511,208.6117,14534.0
2020-05-11 14:15:00,240.71,240.81,240.2,240.42,11433.0,208.6117,208.6984,208.1698,208.3604,11433.0
2020-05-11 14:20:00,240.37,240.49,240.06,240.25,8647.0,208.3171,208.4211,208.0484,208.2131,8647.0
2020-05-11 14:25:00,240.23,240.28,239.45,239.58,15185.0,208.1958,208.2391,207.5198,207.6324,15185.0
2020-05-11 14:30:00,239.53,240.23,239.52,240.11,16771.0,207.5891,208.1958,207.5804,208.0918,16771.0
2020-05-11 14:35:00,240.18,240.44,240.14,240.39,8464.0,208.1524,208.3777,208.1178,208.3344,8464.0
2020-05-11 14:40:00,240.42,240.64,240.15,240.25,8870.0,208.3604,208.5511,208.1264,208.2131,8870.0
2020-05-11 14:45:00,240.18,240.29,240.1,240.24,5358.0,208.1524,208.2477,208.0831,208.2044,5358.0
2020-05-11 14:50:00,240.25,240.77,240.25,240.67,8994.0,208.2131,208.6637,208.2131,208.5771,8994.0
2020-05-11 14:55:00,240.8,240.87,240.7,240.84,9507.0,208.6897,208.7504,208.6031,208.7244,9507.0
2020-05-11 15:00:00,240.84,241.36,240.83,240.95,9639.0,208.7244,209.1751,208.7157,208.8197,9639.0
2020-05-11 15:05:00,240.86,240.86,240.43,240.54,7717.0,208.7417,208.7417,208.3691,208.4644,7717.0
2020-05-11 15:10:00,240.49,240.89,240.49,240.61,9462.0,208.4211,208.7677,208.4211,208.5251,9462.0
2020-05-11 15:15:00,240.57,240.72,240.0,240.11,10829.0,208.4904,208.6204,207.9964,208.0918,10829.0
2020-05-11 15:20:00,240.19,240.24,239.85,239.91,11428.0,208.1611,208.2044,207.8664,207.9184,11428.0
2020-05-11 15:25:00,239.96,239.98,239.67,239.69,13439.0,207.9618,207.9791,207.7104,207.7278,13439.0
2020-05-11 15:30:00,239.61,239.94,239.13,239.14,13246.0,207.6584,207.9444,207.2424,207.2511,13246.0
2020-05-11 15:35:00,239.02,239.31,238.74,239.31,20683.0,207.1471,207.3984,206.9044,207.3984,20683.0
2020-05-11 15:40:00,239.29,239.72,239.04,239.46,16654.0,207.3811,207.7538,207.1644,207.5284,16654.0
2020-05-11 15:45:00,239.51,239.54,239.09,239.16,19678.0,207.5718,207.5978,207.2078,207.2684,19678.0
2020-05-11 15:50:00,239.09,239.2,238.89,238.93,38449.0,207.2078,207.3031,207.0344,207.0691,38449.0
2020-05-11 15:55:00,238.95,239.16,238.22,238.25,60453.0,207.0864,207.2684,206.4538,206.4798,60453.0
2020-05-12 09:30:00,239.36,240.25,238.24,238.73,31187.0,207.4418,208.2131,206.4711,206.8958,31187.0
2020-05-12 09:35:00,238.38,238.38,237.05,237.06,20112.0,206.5924,206.5924,205.4398,205.4485,20112.0
2020-05-12 09:40:00,237.06,237.31,236.57,237.06,11533.0,205.4485,205.6651,205.0238,205.4485,11533.0
2020-05-12 09:45:00,237.14,237.27,236.36,236.61,19883.0,205.5178,205.6305,204.8418,205.0585,19883.0
2020-05-12 09:50:00,236.53,236.7,235.9,236.56,10110.0,204.9891,205.1365,204.4431,205.0151,10110.0
2020-05-12 09:55:00,236.47,236.7,236.0,236.0,14878.0,204.9371,205.1365,204.5298,204.5298,14878.0
2020-05-12 10:00:00,235.97,236.46,235.61,235.88,10193.0,204.5038,204.9285,204.1918,204.4258,10193.0
2020-05-12 10:05:00,235.56,235.69,234.8,235.15,11451.0,204.1485,204.2612,203.4898,203.7932,11451.0
2020-05-12 10:10:00,235.67,235.67,234.77,234.96,10670.0,204.2438,204.2438,203.4638,203.6285,10670.0
2020-05-12 10:15:00,234.96,235.03,234.65,234.78,8274.0,203.6285,203.6892,203.3598,203.4725,8274.0
2020-05-12 10:20:00,234.79,235.51,234.65,235.11,14530.0,203.4812,204.1052,203.3598,203.7585,14530.0
2020-05-12 10:25:00,235.42,235.66,235.18,235.48,7221.0,204.0272,204.2352,203.8192,204.0792,7221.0
2020-05-12 10:30:00,235.6,235.61,235.31,235.52,5976.0,204.1832,204.1918,203.9318,204.1138,5976.0
2020-05-12 10:35:00,235.49,235.69,235.3,235.44,6439.0,204.0878,204.2612,203.9232,204.0445,6439.0
2020-05-12 10:40:00,235.29,235.29,234.91,234.93,4162.0,203.9145,203.9145,203.5852,203.6025,4162.0
2020-05-12 10:45:00,235.09,235.61,234.97,235.08,7799.0,203.7412,204.1918,203.6372,203.7325,7799.0
2020-05-12 10:50:00,235.31,235.78,235.2,235.67,4613.0,203.9318,204.3391,203.8365,204.2438,4613.0
2020-05-12 10:55:00,235.8,235.93,235.6,235.77,5986.0,204.3565,204.4691,204.1832,204.3305,5986.0
2020-05-12 11:00:00,235.84,236.6,235.81,236.52,9447.0,204.3911,205.0498,204.3651,204.9805,9447.0
2020-05-12 11:05:00,236.52,237.33,236.52,237.25,7052.0,204.9805,205.6825,204.9805,205.6131,7052.0
2020-05-12 11:10:00,237.18,237.46,236.83,237.19,4710.0,205.5525,205.7951,205.2491,205.5611,4710.0
2020-05-12 11:15:00,237.3,237.5,237.22,237.34,7947.0,205.6565,205.8298,205.5871,205.6911,7947.0
2020-05-12 11:20:00,237.33,237.47,237.1,237.11,5999.0,205.6825,205.8038,205.4831,205.4918,5999.0
2020-05-12 11:25:00,237.15,237.29,236.23,236.53,71235.0,205.5265,205.6478,204.7291,204.9891,71235.0
2020-05-12 11:30:00,236.49,237.08,236.2,236.21,70543.0,204.9545,205.4658,204.7031,204.7118,70543.0
2020-05-12 11:35:00,236.14,236.7,236.13,236.58,4081.0,204.6511,205.1365,204.6425,205.0325,4081.0
2020-05-12 11:40:00,236.54,236.83,236.42,236.44,2444.0,204.9978,205.2491,204.8938,204.9111,2444.0
2020-05-12 11:45:00,236.49,236.63,236.15,236.25,6107.0,204.9545,205.0758,204.6598,204.7465,6107.0
2020-05-12 11:50:00,236.15,236.24,235.7,235.7,9515.0,204.6598,204.7378,204.2698,204.2698,9515.0
2020-05-12 11:55:00,235.57,235.78,235.42,235.42,10914.0,204.1572,204.3391,204.0272,204.0272,10914.0
2020-05-12 12:00:00,235.53,235.53,234.7,234.7,11007.0,204.1225,204.1225,203.4032,203.4032,11007.0
2020-05-12 12:05:00,234.62,234.62,232.32,232.97,42644.0,203.3338,203.3338,201.3405,201.9039,42644.0
2020-05-12 12:10:00,232.71,232.96,232.11,232.88,13035.0,201.6785,201.8952,201.1585,201.8259,13035.0
2020-05-12 12:15:00,232.89,232.89,232.35,232.7,10739.0,201.8345,201.8345,201.3665,201.6699,10739.0
2020-05-12 12:20:00,232.76,232.76,231.33,231.57,28941.0,201.7219,201.7219,200.4825,200.6905,28941.0
2020-05-12 12:25:00,231.68,232.07,231.39,231.44,18224.0,200.7859,201.1239,200.5345,200.5779,18224.0
2020-05-12 12:30:00,231.5,232.25,231.45,231.65,8807.0,200.6299,201.2799,200.5865,200.7599,8807.0
2020-05-12 12:35:00,231.65,232.36,231.6,232.14,10968.0,200.7599,201.3752,200.7165,201.1845,10968.0
2020-05-12 12:40:00,232.25,232.25,231.61,231.74,14786.0,201.2799,201.2799,200.7252,200.8379,14786.0
2020-05-12 12:45:00,231.73,232.26,231.73,232.16,4852.0,200.8292,201.2885,200.8292,201.2019,4852.0
2020-05-12 12:50:00,232.09,232.79,231.93,232.78,10598.0,201.1412,201.7479,201.0025,201.7392,10598.0
2020-05-12 12:55:00,232.97,233.36,232.8,233.1,7329.0,201.9039,202.2419,201.7565,202.0165,7329.0
2020-05-12 13:00:00,233.19,233.3,232.3,232.3,5072.0,202.0945,202.1899,201.3232,201.3232,5072.0
2020-05-12 13:05:00,232.3,232.5,231.79,231.79,12840.0,201.3232,201.4965,200.8812,200.8812,12840.0
2020-05-12 13:10:00,231.87,231.99,230.82,230.82,18768.0,200.9505,201.0545,200.0406,200.0406,18768.0
2020-05-12 13:15:00,230.87,231.84,230.74,231.65,17593.0,200.0839,200.9245,199.9712,200.7599,17593.0
2020-05-12 13:20:00,231.56,232.22,231.37,231.88,5209.0,200.6819,201.2539,200.5172,200.9592,5209.0
2020-05-12 13:25:00,231.72,232.75,231.6,232.75,5500.0,200.8205,201.7132,200.7165,201.7132,5500.0
2020-05-12 13:30:00,232.69,232.94,232.4,232.67,6818.0,201.6612,201.8779,201.4099,201.6439,6818.0
2020-05-12 13:35:00,232.83,232.85,232.43,232.64,3911.0,201.7825,201.7999,201.4359,201.6179,3911.0
2020-05-12 13:40:00,232.67,233.22,232.56,233.08,8025.0,201.6439,202.1205,201.5485,201.9992,8025.0
2020-05-12 13:45:00,233.12,233.69,233.03,233.04,6390.0,202.0339,202.5278,201.9559,201.9645,6390.0
2020-05-12 13:50:00,233.15,233.58,232.97,233.55,2229.0,202.0599,202.4325,201.9039,202.4065,2229.0
2020-05-12 13:55:00,233.68,234.12,233.65,233.9,6249.0,202.5192,202.9005,202.4932,202.7098,6249.0
2020-05-12 14:00:00,233.92,233.92,233.35,233.57,4423.0,202.7272,202.7272,202.2332,202.4238,4423.0
2020-05-12 14:05:00,233.64,233.87,233.52,233.6,5869.0,202.4845,202.6838,202.3805,202.4498,5869.0
2020-05-12 14:10:00,233.79,234.11,233.65,233.72,10639.0,202.6145,202.8918,202.4932,202.5538,10639.0
2020-05-12 14:15:00,233.76,233.9,233.37,233.66,5867.0,202.5885,202.7098,202.2505,202.5018,5867.0
2020-05-12 14:20:00,233.69,233.9,233.48,233.64,3696.0,202.5278,202.7098,202.3459,202.4845,3696.0
2020-05-12 14:25:00,233.58,233.8,233.54,233.59,6577.0,202.4325,202.6232,202.3978,202.4412,6577.0
2020-05-12 14:30:00,233.55,233.84,233.32,233.81,5173.0,202.4065,202.6578,202.2072,202.6318,5173.0
2020-05-12 14:35:00,233.76,234.46,233.56,234.41,5282.0,202.5885,203.1952,202.4152,203.1518,5282.0
2020-05-12 14:40:00,234.43,234.43,234.01,234.4,6903.0,203.1692,203.1692,202.8052,203.1432,6903.0
2020-05-12 14:45:00,234.33,234.74,234.16,234.17,6545.0,203.0825,203.4378,202.9352,202.9438,6545.0
2020-05-12 14:50:00,234.24,234.93,234.24,234.93,5093.0,203.0045,203.6025,203.0045,203.6025,5093.0
2020-05-12 14:55:00,234.73,234.91,234.58,234.64,4509.0,203.4292,203.5852,203.2992,203.3512,4509.0
2020-05-12 15:00:00,234.57,234.74,234.29,234.48,7333.0,203.2905,203.4378,203.0478,203.2125,7333.0
2020-05-12 15:05:00,234.47,234.66,233.96,234.03,7395.0,203.2038,203.3685,202.7618,202.8225,7395.0
2020-05-12 15:10:00,234.03,234.12,233.42,233.48,8416.0,202.8225,202.9005,202.2939,202.3459,8416.0
2020-05-12 15:15:00,233.55,233.61,232.93,233.12,7525.0,202.4065,202.4585,201.8692,202.0339,7525.0
2020-05-12 15:20:00,233.18,233.22,232.84,232.95,4764.0,202.0859,202.1205,201.7912,201.8865,4764.0
2020-05-12 15:25:00,232.94,233.51,232.91,233.43,8449.0,201.8779,202.3719,201.8519,202.3025,8449.0
2020-05-12 15:30:00,233.45,233.97,233.45,233.46,17374.0,202.3199,202.7705,202.3199,202.3285,17374.0
2020-05-12 15:35:00,233.65,233.68,233.21,233.42,16411.0,202.4932,202.5192,202.1119,202.2939,16411.0
2020-05-12 15:40:00,233.42,233.43,232.34,232.35,23317.0,202.2939,202.3025,201.3579,201.3665,23317.0
2020-05-12 15:45:00,232.22,232.61,231.96,232.11,18873.0,201.2539,201.5919,201.0285,201.1585,18873.0
2020-05-12 15:50:00,231.88,232.73,231.66,232.61,27549.0,200.9592,201.6959,200.7685,201.5919,27549.0
2020-05-12 15:55:00,232.68,233.06,231.67,231.75,65488.0,201.6525,201.9819,200.7772,200.8465,65488.0
2020-05-13 09:30:00,231.26,232.48,229.68,230.03,63166.0,200.4219,201.4792,199.0526,199.3559,63166.0
2020-05-13 09:35:00,229.8,230.88,229.53,230.6,29239.0,199.1566,200.0926,198.9226,199.8499,29239.0
2020-05-13 09:40:00,230.46,230.54,229.39,230.0,41847.0,199.7286,199.7979,198.8012,199.3299,41847.0
2020-05-13 09:45:00,230.12,230.99,229.88,230.72,43217.0,199.4339,200.1879,199.2259,199.9539,43217.0
2020-05-13 09:50:00,230.79,231.65,230.79,231.51,24326.0,200.0146,200.7599,200.0146,200.6385,24326.0
2020-05-13 09:55:00,231.44,232.1,231.44,231.99,44614.0,200.5779,201.1499,200.5779,201.0545,44614.0
2020-05-13 10:00:00,231.81,232.98,231.81,232.96,17253.0,200.8985,201.9125,200.8985,201.8952,17253.0
2020-05-13 10:05:00,232.96,234.0,232.82,233.67,32392.0,201.8952,202.7965,201.7739,202.5105,32392.0
2020-05-13 10:10:00,233.66,233.76,232.82,233.59,26102.0,202.5018,202.5885,201.7739,202.4412,26102.0
2020-05-13 10:15:00,233.56,233.82,233.45,233.73,20286.0,202.4152,202.6405,202.3199,202.5625,20286.0
2020-05-13 10:20:00,233.6,234.4,233.6,234.03,27304.0,202.4498,203.1432,202.4498,202.8225,27304.0
2020-05-13 10:25:00,234.02,235.22,234.0,235.1,20484.0,202.8138,203.8538,202.7965,203.7498,20484.0
2020-05-13 10:30:00,235.15,236.49,235.15,236.39,30819.0,203.7932,204.9545,203.7932,204.8678,30819.0
2020-05-13 10:35:00,236.28,236.83,235.44,235.66,30654.0,204.7725,205.2491,204.0445,204.2352,30654.0
2020-05-13 10:40:00,235.47,235.59,234.63,235.31,24827.0,204.0705,204.1745,203.3425,203.9318,24827.0
2020-05-13 10:45:00,235.3,236.08,235.18,235.93,52796.0,203.9232,204.5991,203.8192,204.4691,52796.0
2020-05-13 10:50:00,236.01,236.89,235.93,236.34,40359.0,204.5385,205.3011,204.4691,204.8245,40359.0
2020-05-13 10:55:00,236.37,236.45,235.71,235.81,19614.0,204.8505,204.9198,204.2785,204.3651,19614.0
2020-05-13 11:00:00,235.77,236.25,235.68,235.78,23505.0,204.3305,204.7465,204.2525,204.3391,23505.0
2020-05-13 11:05:00,235.85,236.23,235.61,235.92,20425.0,204.3998,204.7291,204.1918,204.4605,20425.0
2020-05-13 11:10:00,236.11,236.51,235.99,236.42,24176.0,204.6251,204.9718,204.5211,204.8938,24176.0
2020-05-13 11:15:00,236.4,237.08,236.3,236.49,21212.0,204.8765,205.4658,204.7898,204.9545,21212.0
2020-05-13 11:20:00,236.49,236.49,234.97,234.97,16296.0,204.9545,204.9545,203.6372,203.6372,16296.0
2020-05-13 11:25:00,234.98,235.44,234.54,235.33,13482.0,203.6458,204.0445,203.2645,203.9492,13482.0
2020-05-13 11:30:00,235.42,235.54,234.73,234.8,10249.0,204.0272,204.1312,203.4292,203.4898,10249.0
2020-05-13 11:35:00,234.81,234.98,234.31,234.74,9934.0,203.4985,203.6458,203.0652,203.4378,9934.0
2020-05-13 11:40:00,234.74,234.95,233.93,234.56,17360.0,203.4378,203.6198,202.7358,203.2818,17360.0
2020-05-13 11:45:00,234.59,234.7,233.17,233.45,25070.0,203.3078,203.4032,202.0772,202.3199,25070.0
2020-05-13 11:50:00,233.55,234.08,232.91,233.0,15291.0,202.4065,202.8658,201.8519,201.9299,15291.0
2020-05-13 11:55:00,233.09,233.26,232.59,233.26,11212.0,202.0079,202.1552,201.5745,202.1552,11212.0
2020-05-13 12:00:00,233.2,233.39,232.35,232.43,11742.0,202.1032,202.2679,201.3665,201.4359,11742.0
2020-05-13 12:05:00,232.5,232.54,231.97,232.05,11520.0,201.4965,201.5312,201.0372,201.1065,11520.0
2020-05-13 12:10:00,232.05,232.64,231.82,231.82,10445.0,201.1065,201.6179,200.9072,200.9072,10445.0
2020-05-13 12:15:00,231.82,232.23,231.47,231.73,10019.0,200.9072,201.2625,200.6039,200.8292,10019.0
2020-05-13 12:20:00,231.78,232.69,231.78,232.65,10657.0,200.8725,201.6612,200.8725,201.6265,10657.0
2020-05-13 12:25:00,232.58,233.35,232.34,233.35,16291.0,201.5659,202.2332,201.3579,202.2332,16291.0
2020-05-13 12:30:00,233.48,233.48,232.59,233.09,14281.0,202.3459,202.3459,201.5745,202.0079,14281.0
2020-05-13 12:35:00,232.98,233.15,232.74,233.04,7764.0,201.9125,202.0599,201.7045,201.9645,7764.0
2020-05-13 12:40:00,233.08,233.08,232.3,232.3,6779.0,201.9992,201.9992,201.3232,201.3232,6779.0
2020-05-13 12:45:00,232.39,232.91,232.27,232.91,4478.0,201.4012,201.8519,201.2972,201.8519,4478.0
2020-05-13 12:50:00,232.93,233.32,232.84,233.29,6603.0,201.8692,202.2072,201.7912,202.1812,6603.0
2020-05-13 12:55:00,233.37,233.5,233.01,233.48,10655.0,202.2505,202.3632,201.9385,202.3459,10655.0
2020-05-13 13:00:00,233.35,233.45,232.78,232.81,12703.0,202.2332,202.3199,201.7392,201.7652,12703.0
2020-05-13 13:05:00,232.84,233.02,232.6,232.8,6894.0,201.7912,201.9472,201.5832,201.7565,6894.0
2020-05-13 13:10:00,232.8,233.62,232.79,233.55,12974.0,201.7565,202.4672,201.7479,202.4065,12974.0
2020-05-13 13:15:00,233.44,234.08,233.42,233.88,11115.0,202.3112,202.8658,202.2939,202.6925,11115.0
2020-05-13 13:20:00,233.91,233.91,233.52,233.59,4494.0,202.7185,202.7185,202.3805,202.4412,4494.0
2020-05-13 13:25:00,233.44,233.79,233.27,233.63,5181.0,202.3112,202.6145,202.1639,202.4758,5181.0
2020-05-13 13:30:00,233.52,233.52,233.01,233.01,5308.0,202.3805,202.3805,201.9385,201.9385,5308.0
2020-05-13 13:35:00,233.04,233.46,233.02,233.46,3763.0,201.9645,202.3285,201.9472,202.3285,3763.0
2020-05-13 13:40:00,233.64,233.64,233.04,233.34,5353.0,202.4845,202.4845,201.9645,202.2245,5353.0
2020-05-13 13:45:00,233.3,233.78,233.25,233.77,8802.0,202.1899,202.6058,202.1465,202.5972,8802.0
2020-05-13 13:50:00,233.74,233.75,233.04,233.04,3969.0,202.5712,202.5798,201.9645,201.9645,3969.0
2020-05-13 13:55:00,233.16,233.16,232.8,232.98,8090.0,202.0685,202.0685,201.7565,201.9125,8090.0
2020-05-13 14:00:00,233.01,233.44,233.0,233.1,6559.0,201.9385,202.3112,201.9299,202.0165,6559.0
2020-05-13 14:05:00,233.1,233.44,233.05,233.13,5392.0,202.0165,202.3112,201.9732,202.0425,5392.0
2020-05-13 14:10:00,233.06,233.46,232.97,232.99,9661.0,201.9819,202.3285,201.9039,201.9212,9661.0
2020-05-13 14:15:00,232.91,233.0,232.63,232.65,13658.0,201.8519,201.9299,201.6092,201.6265,13658.0
2020-05-13 14:20:00,232.44,232.47,231.86,231.91,15248.0,201.4445,201.4705,200.9419,200.9852,15248.0
2020-05-13 14:25:00,231.86,231.86,230.7,230.84,11253.0,200.9419,200.9419,199.9366,200.0579,11253.0
2020-05-13 14:30:00,230.79,230.84,230.04,230.04,10698.0,200.0146,200.0579,199.3646,199.3646,10698.0
2020-05-13 14:35:00,230.0,230.54,230.0,230.28,11890.0,199.3299,199.7979,199.3299,199.5726,11890.0
2020-05-13 14:40:00,230.24,230.33,229.9,229.9,8952.0,199.5379,199.6159,199.2432,199.2432,8952.0
2020-05-13 14:45:00,229.9,230.38,229.77,229.99,8029.0,199.2432,199.6592,199.1306,199.3212,8029.0
2020-05-13 14:50:00,230.0,230.24,229.6,229.95,11001.0,199.3299,199.5379,198.9832,199.2866,11001.0
2020-05-13 14:55:00,230.03,230.03,229.7,229.86,12356.0,199.3559,199.3559,199.0699,199.2086,12356.0
2020-05-13 15:00:00,229.88,230.96,229.76,230.8,14022.0,199.2259,200.1619,199.1219,200.0232,14022.0
2020-05-13 15:05:00,230.76,230.77,230.36,230.68,15061.0,199.9886,199.9972,199.6419,199.9192,15061.0
2020-05-13 15:10:00,230.68,230.94,230.21,230.4,10071.0,199.9192,200.1446,199.5119,199.6766,10071.0
2020-05-13 15:15:00,230.36,230.57,229.86,230.2,10292.0,199.6419,199.8239,199.2086,199.5032,10292.0
2020-05-13 15:20:00,230.25,230.37,229.78,229.92,16311.0,199.5466,199.6506,199.1392,199.2606,16311.0
2020-05-13 15:25:00,230.02,230.55,229.79,230.48,16604.0,199.3472,199.8066,199.1479,199.7459,16604.0
2020-05-13 15:30:00,230.34,231.7,230.0,231.66,21363.0,199.6246,200.8032,199.3299,200.7685,21363.0
2020-05-13 15:35:00,231.59,231.7,230.56,230.6,15960.0,200.7079,200.8032,199.8152,199.8499,15960.0
2020-05-13 15:40:00,230.62,231.46,230.62,231.12,16265.0,199.8672,200.5952,199.8672,200.3006,16265.0
2020-05-13 15:45:00,231.07,231.58,230.74,231.5,22704.0,200.2572,200.6992,199.9712,200.6299,22704.0
2020-05-13 15:50:00,231.48,231.84,230.74,231.42,39636.0,200.6125,200.9245,199.9712,200.5605,39636.0
2020-05-13 15:55:00,231.37,231.54,231.0,231.18,92183.0,200.5172,200.6645,200.1966,200.3526,92183.0
2020-05-14 09:30:00,229.38,231.0,227.99,229.49,57065.0,198.7926,200.1966,197.5879,198.8879,57065.0
2020-05-14 09:35:00,229.59,230.26,229.29,229.31,15343.0,198.9746,199.5552,198.7146,198.7319,15343.0
2020-05-14 09:40:00,229.18,229.81,228.68,228.8,14298.0,198.6192,199.1652,198.1859,198.2899,14298.0
2020-05-14 09:45:00,228.79,229.34,228.12,228.29,11220.0,198.2813,198.7579,197.7006,197.8479,11220.0
2020-05-14 09:50:00,228.19,228.31,225.88,226.42,37275.0,197.7613,197.8653,195.7593,196.2273,37275.0
2020-05-14 09:55:00,226.59,228.18,226.59,227.44,24601.0,196.3746,197.7526,196.3746,197.1113,24601.0
2020-05-14 10:00:00,227.28,227.35,226.27,226.44,17510.0,196.9726,197.0333,196.0973,196.2446,17510.0
2020-05-14 10:05:00,226.56,226.82,225.5,225.52,24733.0,196.3486,196.574,195.43,195.4473,24733.0
2020-05-14 10:10:00,225.41,225.58,225.01,225.38,18313.0,195.352,195.4993,195.0053,195.326,18313.0
2020-05-14 10:15:00,225.34,226.38,225.18,226.36,23221.0,195.2913,196.1926,195.1526,196.1753,23221.0
2020-05-14 10:20:00,226.39,226.49,225.49,225.49,13557.0,196.2013,196.288,195.4213,195.4213,13557.0
2020-05-14 10:25:00,225.57,225.96,224.76,224.93,24320.0,195.4906,195.8286,194.7886,194.936,24320.0
2020-05-14 10:30:00,225.09,225.92,225.04,225.14,21245.0,195.0746,195.794,195.0313,195.118,21245.0
2020-05-14 10:35:00,225.18,226.14,225.08,226.09,24912.0,195.1526,195.9846,195.066,195.9413,24912.0
2020-05-14 10:40:00,226.15,227.36,226.09,226.25,39613.0,195.9933,197.0419,195.9413,196.08,39613.0
2020-05-14 10:45:00,226.33,227.3,225.9,227.08,23190.0,196.1493,196.9899,195.7766,196.7993,23190.0
2020-05-14 10:50:00,227.02,227.36,226.76,226.94,18734.0,196.7473,197.0419,196.522,196.6779,18734.0
2020-05-14 10:55:00,226.88,227.21,226.55,227.02,12813.0,196.6259,196.9119,196.34,196.7473,12813.0
2020-05-14 11:00:00,227.0,227.57,226.57,227.09,19566.0,196.7299,197.2239,196.3573,196.8079,19566.0
2020-05-14 11:05:00,227.1,227.19,226.01,226.06,18566.0,196.8166,196.8946,195.872,195.9153,18566.0
2020-05-14 11:10:00,226.18,226.39,225.41,225.5,13953.0,196.0193,196.2013,195.352,195.43,13953.0
2020-05-14 11:15:00,225.5,226.4,225.45,226.05,13289.0,195.43,196.21,195.3866,195.9066,13289.0
2020-05-14 11:20:00,226.07,226.25,225.63,225.8,11492.0,195.924,196.08,195.5426,195.69,11492.0
2020-05-14 11:25:00,225.8,226.04,225.22,225.54,10779.0,195.69,195.898,195.1873,195.4646,10779.0
2020-05-14 11:30:00,225.46,226.2,225.46,226.05,13718.0,195.3953,196.0366,195.3953,195.9066,13718.0
2020-05-14 11:35:00,226.14,226.95,226.12,226.15,5759.0,195.9846,196.6866,195.9673,195.9933,5759.0
2020-05-14 11:40:00,226.03,226.74,225.52,226.08,9579.0,195.8893,196.5046,195.4473,195.9326,9579.0
2020-05-14 11:45:00,226.07,226.62,225.97,226.39,7096.0,195.924,196.4006,195.8373,196.2013,7096.0
2020-05-14 11:50:00,226.36,227.42,226.31,227.27,7890.0,196.1753,197.0939,196.132,196.9639,7890.0
2020-05-14 11:55:00,227.12,227.12,226.33,226.38,9232.0,196.8339,196.8339,196.1493,196.1926,9232.0
2020-05-14 12:00:00,226.65,226.96,226.38,226.71,9145.0,196.4266,196.6953,196.1926,196.4786,9145.0
2020-05-14 12:05:00,226.75,226.75,226.19,226.22,11157.0,196.5133,196.5133,196.028,196.054,11157.0
2020-05-14 12:10:00,226.25,226.95,226.25,226.45,9367.0,196.08,196.6866,196.08,196.2533,9367.0
2020-05-14 12:15:00,226.46,227.27,226.46,227.27,14408.0,196.262,196.9639,196.262,196.9639,14408.0
2020-05-14 12:20:00,227.25,228.31,227.17,228.13,11201.0,196.9466,197.8653,196.8773,197.7093,11201.0
2020-05-14 12:25:00,227.92,227.92,227.25,227.25,32825.0,197.5273,197.5273,196.9466,196.9466,32825.0
2020-05-14 12:30:00,227.19,227.53,227.04,227.3,20085.0,196.8946,197.1893,196.7646,196.9899,20085.0
2020-05-14 12:35:00,227.31,227.53,227.03,227.04,13405.0,196.9986,197.1893,196.7559,196.7646,13405.0
2020-05-14 12:40:00,227.13,227.14,226.68,226.75,5747.0,196.8426,196.8513,196.4526,196.5133,5747.0
2020-05-14 12:45:00,226.68,226.77,226.56,226.57,5222.0,196.4526,196.5306,196.3486,196.3573,5222.0
2020-05-14 12:50:00,226.62,227.38,226.55,227.37,11040.0,196.4006,197.0593,196.34,197.0506,11040.0
2020-05-14 12:55:00,227.38,227.58,227.08,227.31,44718.0,197.0593,197.2326,196.7993,196.9986,44718.0
2020-05-14 13:00:00,227.31,227.31,226.42,226.42,18740.0,196.9986,196.9986,196.2273,196.2273,18740.0
2020-05-14 13:05:00,226.47,226.73,226.15,226.71,10641.0,196.2706,196.496,195.9933,196.4786,10641.0
2020-05-14 13:10:00,226.73,226.84,225.94,226.16,9437.0,196.496,196.5913,195.8113,196.002,9437.0
2020-05-14 13:15:00,226.16,226.3,225.79,226.27,12683.0,196.002,196.1233,195.6813,196.0973,12683.0
2020-05-14 13:20:00,226.22,226.33,225.88,226.08,9623.0,196.054,196.1493,195.7593,195.9326,9623.0
2020-05-14 13:25:00,226.21,227.08,226.16,227.05,14602.0,196.0453,196.7993,196.002,196.7733,14602.0
2020-05-14 13:30:00,227.02,227.06,226.71,226.87,16033.0,196.7473,196.7819,196.4786,196.6173,16033.0
2020-05-14 13:35:00,226.76,227.52,226.56,227.16,11997.0,196.522,197.1806,196.3486,196.8686,11997.0
2020-05-14 13:40:00,227.16,227.42,227.09,227.25,7684.0,196.8686,197.0939,196.8079,196.9466,7684.0
2020-05-14 13:45:00,227.28,227.57,227.02,227.41,14245.0,196.9726,197.2239,196.7473,197.0853,14245.0
2020-05-14 13:50:00,227.44,227.5,226.92,227.23,4854.0,197.1113,197.1633,196.6606,196.9293,4854.0
2020-05-14 13:55:00,227.34,227.52,227.15,227.21,7100.0,197.0246,197.1806,196.8599,196.9119,7100.0
2020-05-14 14:00:00,227.2,227.31,227.01,227.15,14266.0,196.9033,196.9986,196.7386,196.8599,14266.0
2020-05-14 14:05:00,227.15,227.6,227.02,227.6,12154.0,196.8599,197.2499,196.7473,197.2499,12154.0
2020-05-14 14:10:00,227.81,228.0,227.68,227.84,4906.0,197.4319,197.5966,197.3193,197.4579,4906.0
2020-05-14 14:15:00,227.87,228.12,227.64,227.84,8474.0,197.4839,197.7006,197.2846,197.4579,8474.0
2020-05-14 14:20:00,227.87,227.89,227.46,227.76,6020.0,197.4839,197.5013,197.1286,197.3886,6020.0
2020-05-14 14:25:00,227.83,227.98,227.68,227.75,7387.0,197.4493,197.5793,197.3193,197.3799,7387.0
2020-05-14 14:30:00,227.87,228.04,227.31,227.38,6377.0,197.4839,197.6313,196.9986,197.0593,6377.0
2020-05-14 14:35:00,227.38,227.38,226.75,226.75,4788.0,197.0593,197.0593,196.5133,196.5133,4788.0
2020-05-14 14:40:00,226.84,226.93,226.25,226.53,9677.0,196.5913,196.6693,196.08,196.3226,9677.0
2020-05-14 14:45:00,226.44,226.58,226.0,226.25,8062.0,196.2446,196.366,195.8633,196.08,8062.0
2020-05-14 14:50:00,226.27,226.8,226.15,226.6,7708.0,196.0973,196.5566,195.9933,196.3833,7708.0
2020-05-14 14:55:00,226.73,226.85,226.34,226.74,9010.0,196.496,196.5999,196.158,196.5046,9010.0
2020-05-14 15:00:00,226.75,227.45,226.65,227.32,10455.0,196.5133,197.1199,196.4266,197.0073,10455.0
2020-05-14 15:05:00,227.3,227.96,227.3,227.85,16391.0,196.9899,197.5619,196.9899,197.4666,16391.0
2020-05-14 15:10:00,227.8,228.08,227.43,227.75,9924.0,197.4233,197.6659,197.1026,197.3799,9924.0
2020-05-14 15:15:00,227.85,228.0,227.46,227.6,12144.0,197.4666,197.5966,197.1286,197.2499,12144.0
2020-05-14 15:20:00,227.7,228.74,227.61,228.74,9815.0,197.3366,198.2379,197.2586,198.2379,9815.0
2020-05-14 15:25:00,228.65,229.11,228.58,228.93,16984.0,198.1599,198.5586,198.0993,198.4026,16984.0
2020-05-14 15:30:00,228.97,229.1,228.25,228.52,32812.0,198.4373,198.5499,197.8133,198.0473,32812.0
2020-05-14 15:35:00,228.52,229.15,228.35,229.0,25115.0,198.0473,198.5932,197.8999,198.4633,25115.0
2020-05-14 15:40:00,229.01,229.2,228.74,229.2,31791.0,198.4719,198.6366,198.2379,198.6366,31791.0
2020-05-14 15:45:00,229.27,229.62,229.16,229.52,25392.0,198.6972,199.0006,198.6019,198.9139,25392.0
2020-05-14 15:50:00,229.6,229.91,229.21,229.56,35538.0,198.9832,199.2519,198.6452,198.9486,35538.0
2020-05-14 15:55:00,229.6,229.61,228.8,229.57,74485.0,198.9832,198.9919,198.2899,198.9572,74485.0
2020-05-15 09:30:00,228.35,228.74,226.54,226.54,71680.0,197.8999,198.2379,196.3313,196.3313,71680.0
2020-05-15 09:35:00,226.86,227.65,226.73,227.4,16841.0,196.6086,197.2933,196.496,197.0766,16841.0
2020-05-15 09:40:00,227.45,228.88,226.85,228.43,37065.0,197.1199,198.3593,196.5999,197.9693,37065.0
2020-05-15 09:45:00,228.39,228.49,227.75,227.96,18838.0,197.9346,198.0213,197.3799,197.5619,18838.0
2020-05-15 09:50:00,228.05,228.39,227.62,228.23,10800.0,197.6399,197.9346,197.2673,197.7959,10800.0
2020-05-15 09:55:00,228.13,228.13,226.77,227.16,24607.0,197.7093,197.7093,196.5306,196.8686,24607.0
2020-05-15 10:00:00,227.22,227.94,227.12,227.6,15450.0,196.9206,197.5446,196.8339,197.2499,15450.0
2020-05-15 10:05:00,227.55,227.75,227.18,227.32,17888.0,197.2066,197.3799,196.8859,197.0073,17888.0
2020-05-15 10:10:00,227.3,227.8,226.72,227.72,26177.0,196.9899,197.4233,196.4873,197.3539,26177.0
2020-05-15 10:15:00,227.78,228.43,227.4,228.37,22542.0,197.4059,197.9693,197.0766,197.9173,22542.0
2020-05-15 10:20:00,228.37,228.37,226.82,226.82,15727.0,197.9173,197.9173,196.574,196.574,15727.0
2020-05-15 10:25:00,226.94,226.94,226.1,226.28,8832.0,196.6779,196.6779,195.95,196.106,8832.0
2020-05-15 10:30:00,226.21,226.41,225.88,225.93,16102.0,196.0453,196.2186,195.7593,195.8026,16102.0
2020-05-15 10:35:00,225.89,225.96,225.01,225.5,27445.0,195.768,195.8286,195.0053,195.43,27445.0
2020-05-15 10:40:00,225.45,226.57,225.4,226.45,18260.0,195.3866,196.3573,195.3433,196.2533,18260.0
2020-05-15 10:45:00,226.4,226.73,226.05,226.25,13864.0,196.21,196.496,195.9066,196.08,13864.0
2020-05-15 10:50:00,226.23,226.5,225.97,225.98,13322.0,196.0626,196.2966,195.8373,195.846,13322.0
2020-05-15 10:55:00,225.9,225.9,225.16,225.16,7157.0,195.7766,195.7766,195.1353,195.1353,7157.0
2020-05-15 11:00:00,225.2,225.21,224.5,224.55,15576.0,195.17,195.1786,194.5633,194.6067,15576.0
2020-05-15 11:05:00,224.5,224.65,224.29,224.3,5880.0,194.5633,194.6933,194.3813,194.39,5880.0
2020-05-15 11:10:00,224.18,225.5,224.09,225.5,79458.0,194.286,195.43,194.208,195.43,79458.0
2020-05-15 11:15:00,225.53,225.55,224.31,224.66,27840.0,195.456,195.4733,194.3987,194.702,27840.0
2020-05-15 11:20:00,224.63,224.63,224.15,224.52,22671.0,194.676,194.676,194.26,194.5807,22671.0
2020-05-15 11:25:00,224.59,225.46,224.56,224.81,6668.0,194.6413,195.3953,194.6153,194.832,6668.0
2020-05-15 11:30:00,224.64,225.06,224.59,224.94,7879.0,194.6846,195.0486,194.6413,194.9446,7879.0
2020-05-15 11:35:00,224.96,224.98,224.61,224.64,8380.0,194.962,194.9793,194.6586,194.6846,8380.0
2020-05-15 11:40:00,224.72,224.73,224.33,224.55,12426.0,194.754,194.7626,194.416,194.6067,12426.0
2020-05-15 11:45:00,224.48,224.81,223.83,224.79,17905.0,194.546,194.832,193.9827,194.8146,17905.0
2020-05-15 11:50:00,224.83,225.19,224.59,225.14,7955.0,194.8493,195.1613,194.6413,195.118,7955.0
2020-05-15 11:55:00,225.16,225.26,224.92,225.0,6636.0,195.1353,195.222,194.9273,194.9966,6636.0
2020-05-15 12:00:00,224.98,225.61,224.87,225.52,9343.0,194.9793,195.5253,194.884,195.4473,9343.0
2020-05-15 12:05:00,225.58,225.58,225.0,225.01,9806.0,195.4993,195.4993,194.9966,195.0053,9806.0
2020-05-15 12:10:00,225.0,225.02,224.71,224.96,4326.0,194.9966,195.014,194.7453,194.962,4326.0
2020-05-15 12:15:00,224.78,225.0,224.7,224.95,14883.0,194.806,194.9966,194.7366,194.9533,14883.0
2020-05-15 12:20:00,225.05,225.95,224.99,225.83,7647.0,195.04,195.82,194.988,195.716,7647.0
2020-05-15 12:25:00,225.96,226.0,225.36,225.38,11130.0,195.8286,195.8633,195.3086,195.326,11130.0
2020-05-15 12:30:00,225.43,225.57,225.25,225.57,13169.0,195.3693,195.4906,195.2133,195.4906,13169.0
2020-05-15 12:35:00,225.57,225.8,225.42,225.7,6607.0,195.4906,195.69,195.3606,195.6033,6607.0
2020-05-15 12:40:00,225.63,225.63,225.22,225.22,9997.0,195.5426,195.5426,195.1873,195.1873,9997.0
2020-05-15 12:45:00,225.15,225.32,225.01,225.26,18397.0,195.1266,195.274,195.0053,195.222,18397.0
2020-05-15 12:50:00,225.27,225.45,225.14,225.39,15630.0,195.2306,195.3866,195.118,195.3346,15630.0
2020-05-15 12:55:00,225.36,225.74,225.36,225.68,5876.0,195.3086,195.638,195.3086,195.586,5876.0
2020-05-15 13:00:00,225.68,225.99,225.62,225.97,27701.0,195.586,195.8546,195.534,195.8373,27701.0
2020-05-15 13:05:00,225.94,226.8,225.83,226.5,28519.0,195.8113,196.5566,195.716,196.2966,28519.0
2020-05-15 13:10:00,226.53,226.85,226.37,226.42,7719.0,196.3226,196.5999,196.184,196.2273,7719.0
2020-05-15 13:15:00,226.36,226.5,225.99,226.03,10731.0,196.1753,196.2966,195.8546,195.8893,10731.0
2020-05-15 13:20:00,226.02,226.38,226.0,226.28,7587.0,195.8806,196.1926,195.8633,196.106,7587.0
2020-05-15 13:25:00,226.23,226.66,226.17,226.54,7348.0,196.0626,196.4353,196.0106,196.3313,7348.0
2020-05-15 13:30:00,226.46,226.66,226.13,226.4,9692.0,196.262,196.4353,195.976,196.21,9692.0
2020-05-15 13:35:00,226.39,226.74,226.29,226.33,6764.0,196.2013,196.5046,196.1146,196.1493,6764.0
2020-05-15 13:40:00,226.25,226.44,226.25,226.44,3773.0,196.08,196.2446,196.08,196.2446,3773.0
2020-05-15 13:45:00,226.37,227.08,226.2,227.02,9069.0,196.184,196.7993,196.0366,196.7473,9069.0
2020-05-15 13:50:00,226.96,227.22,226.74,226.86,8496.0,196.6953,196.9206,196.5046,196.6086,8496.0
2020-05-15 13:55:00,226.86,227.53,226.86,227.53,5065.0,196.6086,197.1893,196.6086,197.1893,5065.0
2020-05-15 14:00:00,227.38,227.8,227.29,227.54,13482.0,197.0593,197.4233,196.9813,197.1979,13482.0
2020-05-15 14:05:00,227.53,227.53,227.31,227.38,6464.0,197.1893,197.1893,196.9986,197.0593,6464.0
2020-05-15 14:10:00,227.32,227.5,227.2,227.35,6888.0,197.0073,197.1633,196.9033,197.0333,6888.0
2020-05-15 14:15:00,227.39,227.55,227.32,227.34,5531.0,197.0679,197.2066,197.0073,197.0246,5531.0
2020-05-15 14:20:00,227.38,227.5,227.09,227.35,9168.0,197.0593,197.1633,196.8079,197.0333,9168.0
2020-05-15 14:25:00,227.47,227.81,227.41,227.7,8313.0,197.1373,197.4319,197.0853,197.3366,8313.0
2020-05-15 14:30:00,227.73,227.79,227.2,227.2,9385.0,197.3626,197.4146,196.9033,196.9033,9385.0
2020-05-15 14:35:00,227.29,227.29,226.85,226.91,7520.0,196.9813,196.9813,196.5999,196.6519,7520.0
2020-05-15 14:40:00,226.91,227.27,226.56,226.56,13719.0,196.6519,196.9639,196.3486,196.3486,13719.0
2020-05-15 14:45:00,226.59,227.2,226.59,227.05,8084.0,196.3746,196.9033,196.3746,196.7733,8084.0
2020-05-15 14:50:00,227.06,227.47,227.05,227.06,7058.0,196.7819,197.1373,196.7733,196.7819,7058.0
2020-05-15 14:55:00,227.13,227.18,226.9,227.0,10794.0,196.8426,196.8859,196.6433,196.7299,10794.0
2020-05-15 15:00:00,227.12,227.66,226.91,227.66,11789.0,196.8339,197.3019,196.6519,197.3019,11789.0
2020-05-15 15:05:00,227.62,227.89,227.5,227.74,13130.0,197.2673,197.5013,197.1633,197.3713,13130.0
2020-05-15 15:10:00,227.76,227.77,227.38,227.52,15527.0,197.3886,197.3973,197.0593,197.1806,15527.0
2020-05-15 15:15:00,227.55,227.58,227.1,227.33,15408.0,197.2066,197.2326,196.8166,197.0159,15408.0
2020-05-15 15:20:00,227.34,227.56,226.92,226.99,15738.0,197.0246,197.2153,196.6606,196.7213,15738.0
2020-05-15 15:25:00,226.94,227.56,226.94,227.33,13188.0,196.6779,197.2153,196.6779,197.0159,13188.0
2020-05-15 15:30:00,227.34,227.61,227.29,227.34,17190.0,197.0246,197.2586,196.9813,197.0246,17190.0
2020-05-15 15:35:00,227.4,227.7,227.02,227.46,35308.0,197.0766,197.3366,196.7473,197.1286,35308.0
2020-05-15 15:40:00,227.4,227.61,227.24,227.49,42522.0,197.0766,197.2586,196.9379,197.1546,42522.0
2020-05-15 15:45:00,227.51,228.95,227.51,228.9,38937.0,197.1719,198.4199,197.1719,198.3766,38937.0
2020-05-15 15:50:00,228.81,229.1,228.59,229.04,59650.0,198.2986,198.5499,198.1079,198.4979,59650.0
2020-05-15 15:55:00,229.04,229.97,229.0,229.58,121172.0,198.4979,199.3039,198.4633,198.9659,121172.0
2020-05-18 09:30:00,236.07,236.38,234.34,234.89,67889.0,204.5905,204.8591,203.0912,203.5678,67889.0
2020-05-18 09:35:00,234.83,235.83,234.15,235.66,20362.0,203.5158,204.3825,202.9265,204.2352,20362.0
2020-05-18 09:40:00,235.39,236.0,234.78,235.06,13458.0,204.0012,204.5298,203.4725,203.7152,13458.0
2020-05-18 09:45:00,234.83,235.12,232.21,232.38,24078.0,203.5158,203.7672,201.2452,201.3925,24078.0
2020-05-18 09:50:00,232.56,233.36,232.37,232.37,13480.0,201.5485,202.2419,201.3839,201.3839,13480.0
2020-05-18 09:55:00,232.44,232.61,232.07,232.2,14522.0,201.4445,201.5919,201.1239,201.2365,14522.0
2020-05-18 10:00:00,232.22,233.0,232.22,232.97,8803.0,201.2539,201.9299,201.2539,201.9039,8803.0
2020-05-18 10:05:00,232.99,233.25,232.65,233.25,7168.0,201.9212,202.1465,201.6265,202.1465,7168.0
2020-05-18 10:10:00,233.58,233.6,232.76,233.46,8101.0,202.4325,202.4498,201.7219,202.3285,8101.0
2020-05-18 10:15:00,233.41,234.3,233.41,234.12,10115.0,202.2852,203.0565,202.2852,202.9005,10115.0
2020-05-18 10:20:00,234.12,234.38,234.1,234.36,11562.0,202.9005,203.1258,202.8832,203.1085,11562.0
2020-05-18 10:25:00,234.29,234.64,234.29,234.4,9344.0,203.0478,203.3512,203.0478,203.1432,9344.0
2020-05-18 10:30:00,234.46,234.71,234.4,234.7,6846.0,203.1952,203.4118,203.1432,203.4032,6846.0
2020-05-18 10:35:00,234.71,234.84,233.89,234.07,16920.0,203.4118,203.5245,202.7012,202.8572,16920.0
2020-05-18 10:40:00,234.11,234.7,233.97,234.52,8154.0,202.8918,203.4032,202.7705,203.2472,8154.0
2020-05-18 10:45:00,234.43,234.7,234.36,234.64,6856.0,203.1692,203.4032,203.1085,203.3512,6856.0
2020-05-18 10:50:00,234.63,234.97,234.1,234.2,8738.0,203.3425,203.6372,202.8832,202.9698,8738.0
2020-05-18 10:55:00,234.11,234.44,233.81,234.06,7741.0,202.8918,203.1778,202.6318,202.8485,7741.0
2020-05-18 11:00:00,234.16,234.53,234.08,234.27,7380.0,202.9352,203.2558,202.8658,203.0305,7380.0
2020-05-18 11:05:00,234.18,234.69,234.1,234.67,6682.0,202.9525,203.3945,202.8832,203.3772,6682.0
2020-05-18 11:10:00,234.59,234.75,234.46,234.49,9045.0,203.3078,203.4465,203.1952,203.2212,9045.0
2020-05-18 11:15:00,234.43,235.05,234.42,234.89,5470.0,203.1692,203.7065,203.1605,203.5678,5470.0
2020-05-18 11:20:00,234.77,235.28,234.74,235.16,9094.0,203.4638,203.9058,203.4378,203.8018,9094.0
2020-05-18 11:25:00,235.09,235.46,235.03,235.32,17329.0,203.7412,204.0618,203.6892,203.9405,17329.0
2020-05-18 11:30:00,235.36,235.39,235.08,235.39,20095.0,203.9752,204.0012,203.7325,204.0012,20095.0
2020-05-18 11:35:00,235.42,235.64,235.01,235.01,10218.0,204.0272,204.2178,203.6718,203.6718,10218.0
2020-05-18 11:40:00,235.13,235.64,235.13,235.48,9005.0,203.7758,204.2178,203.7758,204.0792,9005.0
2020-05-18 11:45:00,235.42,235.71,235.39,235.57,9543.0,204.0272,204.2785,204.0012,204.1572,9543.0
2020-05-18 11:50:00,235.5,235.72,235.14,235.25,5790.0,204.0965,204.2872,203.7845,203.8798,5790.0
2020-05-18 11:55:00,235.16,235.85,235.16,235.36,7027.0,203.8018,204.3998,203.8018,203.9752,7027.0
2020-05-18 12:00:00,235.43,235.5,235.03,235.11,7379.0,204.0358,204.0965,203.6892,203.7585,7379.0
2020-05-18 12:05:00,235.12,235.56,234.98,235.56,12018.0,203.7672,204.1485,203.6458,204.1485,12018.0
2020-05-18 12:10:00,235.49,235.52,235.05,235.06,4839.0,204.0878,204.1138,203.7065,203.7152,4839.0
2020-05-18 12:15:00,235.04,235.39,234.98,235.1,5820.0,203.6978,204.0012,203.6458,203.7498,5820.0
2020-05-18 12:20:00,235.17,235.17,234.87,234.9,5586.0,203.8105,203.8105,203.5505,203.5765,5586.0
2020-05-18 12:25:00,235.0,235.08,234.91,235.02,5623.0,203.6632,203.7325,203.5852,203.6805,5623.0
2020-05-18 12:30:00,235.08,235.09,234.9,234.9,4212.0,203.7325,203.7412,203.5765,203.5765,4212.0
2020-05-18 12:35:00,234.88,235.03,234.79,234.99,3086.0,203.5592,203.6892,203.4812,203.6545,3086.0
2020-05-18 12:40:00,235.01,235.02,234.54,234.98,11390.0,203.6718,203.6805,203.2645,203.6458,11390.0
2020-05-18 12:45:00,235.01,235.24,234.92,235.2,9267.0,203.6718,203.8712,203.5938,203.8365,9267.0
2020-05-18 12:50:00,235.23,235.47,235.01,235.14,6023.0,203.8625,204.0705,203.6718,203.7845,6023.0
2020-05-18 12:55:00,235.14,235.14,234.77,234.8,7314.0,203.7845,203.7845,203.4638,203.4898,7314.0
2020-05-18 13:00:00,234.71,235.5,234.71,235.5,6893.0,203.4118,204.0965,203.4118,204.0965,6893.0
2020-05-18 13:05:00,235.44,235.47,235.19,235.38,8574.0,204.0445,204.0705,203.8278,203.9925,8574.0
2020-05-18 13:10:00,235.42,235.87,235.41,235.84,16530.0,204.0272,204.4171,204.0185,204.3911,16530.0
2020-05-18 13:15:00,235.8,236.0,235.68,235.98,11009.0,204.3565,204.5298,204.2525,204.5125,11009.0
2020-05-18 13:20:00,235.94,235.96,235.55,235.77,12931.0,204.4778,204.4951,204.1398,204.3305,12931.0
2020-05-18 13:25:00,235.77,236.11,235.77,235.94,10581.0,204.3305,204.6251,204.3305,204.4778,10581.0
2020-05-18 13:30:00,235.94,236.3,235.92,236.3,7811.0,204.4778,204.7898,204.4605,204.7898,7811.0
2020-05-18 13:35:00,236.28,236.44,236.15,236.16,8312.0,204.7725,204.9111,204.6598,204.6685,8312.0
2020-05-18 13:40:00,236.11,236.2,235.85,235.86,5298.0,204.6251,204.7031,204.3998,204.4085,5298.0
2020-05-18 13:45:00,235.87,236.46,235.87,236.1,6579.0,204.4171,204.9285,204.4171,204.6165,6579.0
2020-05-18 13:50:00,236.21,236.21,235.96,236.19,5541.0,204.7118,204.7118,204.4951,204.6945,5541.0
2020-05-18 13:55:00,236.17,236.27,236.03,236.27,6310.0,204.6771,204.7638,204.5558,204.7638,6310.0
2020-05-18 14:00:00,236.36,236.73,236.35,236.69,6495.0,204.8418,205.1625,204.8331,205.1278,6495.0
2020-05-18 14:05:00,236.67,236.9,236.67,236.9,4165.0,205.1105,205.3098,205.1105,205.3098,4165.0
2020-05-18 14:10:00,236.82,237.1,236.74,237.05,9684.0,205.2405,205.4831,205.1711,205.4398,9684.0
2020-05-18 14:15:00,237.04,237.72,237.02,237.66,9403.0,205.4311,206.0205,205.4138,205.9685,9403.0
2020-05-18 14:20:00,237.73,238.14,237.73,237.93,11934.0,206.0291,206.3844,206.0291,206.2025,11934.0
2020-05-18 14:25:00,237.93,237.96,237.52,237.52,9918.0,206.2025,206.2285,205.8471,205.8471,9918.0
2020-05-18 14:30:00,237.49,237.78,237.32,237.65,7691.0,205.8211,206.0725,205.6738,205.9598,7691.0
2020-05-18 14:35:00,237.76,237.96,237.23,237.4,6594.0,206.0551,206.2285,205.5958,205.7431,6594.0
2020-05-18 14:40:00,237.4,237.63,237.32,237.58,7101.0,205.7431,205.9425,205.6738,205.8991,7101.0
2020-05-18 14:45:00,237.56,237.67,237.32,237.62,9925.0,205.8818,205.9771,205.6738,205.9338,9925.0
2020-05-18 14:50:00,237.5,237.64,237.01,237.57,8306.0,205.8298,205.9511,205.4051,205.8905,8306.0
2020-05-18 14:55:00,237.55,237.68,237.38,237.55,6198.0,205.8731,205.9858,205.7258,205.8731,6198.0
2020-05-18 15:00:00,237.69,237.76,237.51,237.74,2891.0,205.9945,206.0551,205.8385,206.0378,2891.0
2020-05-18 15:05:00,237.82,237.84,237.15,237.2,8261.0,206.1071,206.1245,205.5265,205.5698,8261.0
2020-05-18 15:10:00,237.1,237.33,236.98,237.18,6338.0,205.4831,205.6825,205.3791,205.5525,6338.0
2020-05-18 15:15:00,237.22,237.33,236.9,236.92,9508.0,205.5871,205.6825,205.3098,205.3271,9508.0
2020-05-18 15:20:00,236.87,236.88,236.42,236.65,9265.0,205.2838,205.2925,204.8938,205.0931,9265.0
2020-05-18 15:25:00,236.68,237.02,236.59,236.89,7629.0,205.1191,205.4138,205.0411,205.3011,7629.0
2020-05-18 15:30:00,236.84,237.2,236.77,237.13,16617.0,205.2578,205.5698,205.1971,205.5091,16617.0
2020-05-18 15:35:00,237.07,237.54,236.99,237.38,21756.0,205.4571,205.8645,205.3878,205.7258,21756.0
2020-05-18 15:40:00,237.37,237.77,237.26,237.43,17171.0,205.7171,206.0638,205.6218,205.7691,17171.0
2020-05-18 15:45:00,237.45,237.97,237.3,237.96,19384.0,205.7865,206.2371,205.6565,206.2285,19384.0
2020-05-18 15:50:00,237.98,238.0,236.68,236.87,25581.0,206.2458,206.2631,205.1191,205.2838,25581.0
2020-05-18 15:55:00,236.86,236.9,235.81,235.82,60370.0,205.2751,205.3098,204.3651,204.3738,60370.0
2020-05-19 09:30:00,235.08,235.5,234.12,234.76,34249.0,203.7325,204.0965,202.9005,203.4552,34249.0
2020-05-19 09:35:00,234.75,236.34,234.49,236.28,20588.0,203.4465,204.8245,203.2212,204.7725,20588.0
2020-05-19 09:40:00,236.23,236.84,235.13,235.51,8870.0,204.7291,205.2578,203.7758,204.1052,8870.0
2020-05-19 09:45:00,235.46,235.99,235.2,235.84,5450.0,204.0618,204.5211,203.8365,204.3911,5450.0
2020-05-19 09:50:00,236.21,236.22,235.25,235.27,6493.0,204.7118,204.7205,203.8798,203.8972,6493.0
2020-05-19 09:55:00,235.3,236.2,234.98,235.86,8385.0,203.9232,204.7031,203.6458,204.4085,8385.0
2020-05-19 10:00:00,235.86,236.86,235.74,235.74,11785.0,204.4085,205.2751,204.3045,204.3045,11785.0
2020-05-19 10:05:00,235.95,236.1,235.63,235.87,7641.0,204.4865,204.6165,204.2092,204.4171,7641.0
2020-05-19 10:10:00,235.77,235.82,235.36,235.4,6617.0,204.3305,204.3738,203.9752,204.0098,6617.0
2020-05-19 10:15:00,235.25,235.35,234.68,234.77,12671.0,203.8798,203.9665,203.3858,203.4638,12671.0
2020-05-19 10:20:00,234.67,234.67,233.72,233.72,9098.0,203.3772,203.3772,202.5538,202.5538,9098.0
2020-05-19 10:25:00,233.81,234.49,233.4,234.49,11059.0,202.6318,203.2212,202.2765,203.2212,11059.0
2020-05-19 10:30:00,234.64,235.29,234.6,235.29,7973.0,203.3512,203.9145,203.3165,203.9145,7973.0
2020-05-19 10:35:00,235.38,235.66,235.29,235.46,8444.0,203.9925,204.2352,203.9145,204.0618,8444.0
2020-05-19 10:40:00,235.31,235.31,234.39,234.44,10678.0,203.9318,203.9318,203.1345,203.1778,10678.0
2020-05-19 10:45:00,234.5,234.5,233.82,234.19,5898.0,203.2298,203.2298,202.6405,202.9612,5898.0
2020-05-19 10:50:00,234.48,234.79,234.14,234.14,6494.0,203.2125,203.4812,202.9178,202.9178,6494.0
2020-05-19 10:55:00,234.28,234.58,234.15,234.54,9238.0,203.0392,203.2992,202.9265,203.2645,9238.0
2020-05-19 11:00:00,234.63,234.82,234.28,234.4,7772.0,203.3425,203.5072,203.0392,203.1432,7772.0
2020-05-19 11:05:00,234.38,234.38,233.92,234.06,4540.0,203.1258,203.1258,202.7272,202.8485,4540.0
2020-05-19 11:10:00,234.02,234.1,233.73,234.0,7914.0,202.8138,202.8832,202.5625,202.7965,7914.0
2020-05-19 11:15:00,234.04,234.39,233.89,234.03,5383.0,202.8312,203.1345,202.7012,202.8225,5383.0
2020-05-19 11:20:00,233.95,234.0,233.64,233.64,3610.0,202.7532,202.7965,202.4845,202.4845,3610.0
2020-05-19 11:25:00,233.77,233.95,233.28,233.95,7328.0,202.5972,202.7532,202.1725,202.7532,7328.0
2020-05-19 11:30:00,234.05,234.39,233.67,233.77,5813.0,202.8398,203.1345,202.5105,202.5972,5813.0
2020-05-19 11:35:00,233.83,233.92,233.71,233.73,7666.0,202.6492,202.7272,202.5452,202.5625,7666.0
2020-05-19 11:40:00,233.68,234.05,233.49,233.49,4494.0,202.5192,202.8398,202.3545,202.3545,4494.0
2020-05-19 11:45:00,233.49,233.66,233.32,233.4,14198.0,202.3545,202.5018,202.2072,202.2765,14198.0
2020-05-19 11:50:00,233.41,233.72,233.38,233.65,4146.0,202.2852,202.5538,202.2592,202.4932,4146.0
2020-05-19 11:55:00,233.51,233.51,232.7,232.92,10916.0,202.3719,202.3719,201.6699,201.8605,10916.0
2020-05-19 12:00:00,233.05,233.05,232.45,232.63,6538.0,201.9732,201.9732,201.4532,201.6092,6538.0
2020-05-19 12:05:00,232.78,232.99,232.4,232.53,40450.0,201.7392,201.9212,201.4099,201.5225,40450.0
2020-05-19 12:10:00,232.53,233.3,232.33,233.16,47741.0,201.5225,202.1899,201.3492,202.0685,47741.0
2020-05-19 12:15:00,233.22,233.22,232.14,232.19,24941.0,202.1205,202.1205,201.1845,201.2279,24941.0
2020-05-19 12:20:00,232.22,232.55,232.15,232.42,9952.0,201.2539,201.5399,201.1932,201.4272,9952.0
2020-05-19 12:25:00,232.41,233.2,232.4,233.08,4380.0,201.4185,202.1032,201.4099,201.9992,4380.0
2020-05-19 12:30:00,233.04,233.33,232.65,232.69,12310.0,201.9645,202.2159,201.6265,201.6612,12310.0
2020-05-19 12:35:00,232.65,232.96,232.64,232.78,5478.0,201.6265,201.8952,201.6179,201.7392,5478.0
2020-05-19 12:40:00,232.81,233.35,232.79,233.32,2800.0,201.7652,202.2332,201.7479,202.2072,2800.0
2020-05-19 12:45:00,233.26,233.67,233.23,233.61,5640.0,202.1552,202.5105,202.1292,202.4585,5640.0
2020-05-19 12:50:00,233.47,233.58,233.32,233.32,2605.0,202.3372,202.4325,202.2072,202.2072,2605.0
2020-05-19 12:55:00,233.31,233.42,233.05,233.42,2695.0,202.1985,202.2939,201.9732,202.2939,2695.0
2020-05-19 13:00:00,233.32,233.58,233.27,233.56,5886.0,202.2072,202.4325,202.1639,202.4152,5886.0
2020-05-19 13:05:00,233.49,233.74,233.45,233.58,3844.0,202.3545,202.5712,202.3199,202.4325,3844.0
2020-05-19 13:10:00,233.58,233.68,233.29,233.4,6847.0,202.4325,202.5192,202.1812,202.2765,6847.0
2020-05-19 13:15:00,233.49,233.79,233.49,233.78,3566.0,202.3545,202.6145,202.3545,202.6058,3566.0
2020-05-19 13:20:00,233.76,233.86,233.56,233.62,3836.0,202.5885,202.6752,202.4152,202.4672,3836.0
2020-05-19 13:25:00,233.74,233.78,233.63,233.64,2605.0,202.5712,202.6058,202.4758,202.4845,2605.0
2020-05-19 13:30:00,233.61,233.88,233.56,233.76,8046.0,202.4585,202.6925,202.4152,202.5885,8046.0
2020-05-19 13:35:00,233.8,233.94,233.6,233.66,7846.0,202.6232,202.7445,202.4498,202.5018,7846.0
2020-05-19 13:40:00,233.61,233.61,233.16,233.3,8920.0,202.4585,202.4585,202.0685,202.1899,8920.0
2020-05-19 13:45:00,233.41,233.41,233.08,233.37,7358.0,202.2852,202.2852,201.9992,202.2505,7358.0
2020-05-19 13:50:00,233.42,233.45,233.03,233.23,15863.0,202.2939,202.3199,201.9559,202.1292,15863.0
2020-05-19 13:55:00,233.14,233.19,232.95,233.12,3319.0,202.0512,202.0945,201.8865,202.0339,3319.0
2020-05-19 14:00:00,233.11,233.59,233.04,233.41,7576.0,202.0252,202.4412,201.9645,202.2852,7576.0
2020-05-19 14:05:00,233.46,234.08,233.4,234.03,3605.0,202.3285,202.8658,202.2765,202.8225,3605.0
2020-05-19 14:10:00,233.98,234.04,233.73,233.86,5892.0,202.7792,202.8312,202.5625,202.6752,5892.0
2020-05-19 14:15:00,233.87,233.94,233.62,233.7,7455.0,202.6838,202.7445,202.4672,202.5365,7455.0
2020-05-19 14:20:00,233.8,233.8,233.59,233.63,3310.0,202.6232,202.6232,202.4412,202.4758,3310.0
2020-05-19 14:25:00,233.71,233.74,233.48,233.58,4763.0,202.5452,202.5712,202.3459,202.4325,4763.0
2020-05-19 14:30:00,233.67,234.05,233.61,233.67,7805.0,202.5105,202.8398,202.4585,202.5105,7805.0
2020-05-19 14:35:00,233.64,233.85,233.44,233.57,12929.0,202.4845,202.6665,202.3112,202.4238,12929.0
2020-05-19 14:40:00,233.54,233.54,233.06,233.22,23367.0,202.3978,202.3978,201.9819,202.1205,23367.0
2020-05-19 14:45:00,233.06,233.42,233.05,233.28,12559.0,201.9819,202.2939,201.9732,202.1725,12559.0
2020-05-19 14:50:00,233.31,233.4,232.63,232.63,19121.0,202.1985,202.2765,201.6092,201.6092,19121.0
2020-05-19 14:55:00,232.68,232.8,231.45,231.78,13747.0,201.6525,201.7565,200.5865,200.8725,13747.0
2020-05-19 15:00:00,231.71,232.7,231.63,232.26,12398.0,200.8119,201.6699,200.7425,201.2885,12398.0
2020-05-19 15:05:00,232.36,232.54,232.24,232.52,16263.0,201.3752,201.5312,201.2712,201.5139,16263.0
2020-05-19 15:10:00,232.43,232.8,232.23,232.35,13106.0,201.4359,201.7565,201.2625,201.3665,13106.0
2020-05-19 15:15:00,232.4,232.43,231.7,231.73,18853.0,201.4099,201.4359,200.8032,200.8292,18853.0
2020-05-19 15:20:00,231.73,231.75,231.28,231.41,27136.0,200.8292,200.8465,200.4392,200.5519,27136.0
2020-05-19 15:25:00,231.38,232.19,231.31,231.91,28408.0,200.5259,201.2279,200.4652,200.9852,28408.0
2020-05-19 15:30:00,231.93,231.93,231.17,231.37,28393.0,201.0025,201.0025,200.3439,200.5172,28393.0
2020-05-19 15:35:00,231.37,231.39,230.38,230.46,21300.0,200.5172,200.5345,199.6592,199.7286,21300.0
2020-05-19 15:40:00,230.45,230.72,230.31,230.34,37163.0,199.7199,199.9539,199.5986,199.6246,37163.0
2020-05-19 15:45:00,230.39,230.69,230.11,230.56,25335.0,199.6679,199.9279,199.4252,199.8152,25335.0
2020-05-19 15:50:00,230.51,230.74,230.3,230.39,35791.0,199.7719,199.9712,199.5899,199.6679,35791.0
2020-05-19 15:55:00,230.39,230.67,229.66,229.78,78292.0,199.6679,199.9106,199.0352,199.1392,78292.0
2020-05-20 09:30:00,231.98,232.66,230.25,230.28,28505.0,201.0459,201.6352,199.5466,199.5726,28505.0
2020-05-20 09:35:00,230.09,230.7,229.15,230.12,15399.0,199.4079,199.9366,198.5932,199.4339,15399.0
2020-05-20 09:40:00,230.12,230.48,229.67,230.05,11647.0,199.4339,199.7459,199.0439,199.3732,11647.0
2020-05-20 09:45:00,230.24,231.24,230.06,231.23,15283.0,199.5379,200.4046,199.3819,200.3959,15283.0
2020-05-20 09:50:00,231.37,232.0,231.1,231.31,12476.0,200.5172,201.0632,200.2832,200.4652,12476.0
2020-05-20 09:55:00,231.27,231.27,229.76,230.06,19839.0,200.4306,200.4306,199.1219,199.3819,19839.0
2020-05-20 10:00:00,230.29,230.58,230.02,230.02,12783.0,199.5812,199.8326,199.3472,199.3472,12783.0
2020-05-20 10:05:00,229.95,230.19,229.76,230.02,7951.0,199.2866,199.4946,199.1219,199.3472,7951.0
2020-05-20 10:10:00,230.14,230.85,230.1,230.71,7369.0,199.4512,200.0666,199.4166,199.9452,7369.0
2020-05-20 10:15:00,230.71,230.82,230.4,230.82,8304.0,199.9452,200.0406,199.6766,200.0406,8304.0
2020-05-20 10:20:00,230.81,231.0,230.59,230.67,13201.0,200.0319,200.1966,199.8412,199.9106,13201.0
2020-05-20 10:25:00,230.68,231.21,230.68,230.83,13183.0,199.9192,200.3786,199.9192,200.0492,13183.0
2020-05-20 10:30:00,230.91,231.51,230.88,231.5,11991.0,200.1186,200.6385,200.0926,200.6299,11991.0
2020-05-20 10:35:00,231.44,231.72,231.4,231.4,9470.0,200.5779,200.8205,200.5432,200.5432,9470.0
2020-05-20 10:40:00,231.32,231.75,231.25,231.25,11523.0,200.4739,200.8465,200.4132,200.4132,11523.0
2020-05-20 10:45:00,231.36,231.89,231.25,231.89,8256.0,200.5085,200.9679,200.4132,200.9679,8256.0
2020-05-20 10:50:00,231.89,232.06,231.46,231.46,6476.0,200.9679,201.1152,200.5952,200.5952,6476.0
2020-05-20 10:55:00,231.51,232.03,231.5,231.82,11014.0,200.6385,201.0892,200.6299,200.9072,11014.0
2020-05-20 11:00:00,231.77,232.13,231.77,231.87,11870.0,200.8639,201.1759,200.8639,200.9505,11870.0
2020-05-20 11:05:00,231.87,232.03,231.81,231.87,8942.0,200.9505,201.0892,200.8985,200.9505,8942.0
2020-05-20 11:10:00,231.87,232.12,231.68,231.94,7850.0,200.9505,201.1672,200.7859,201.0112,7850.0
2020-05-20 11:15:00,231.95,232.06,231.79,231.9,18979.0,201.0199,201.1152,200.8812,200.9765,18979.0
2020-05-20 11:20:00,231.89,232.01,231.67,231.81,7702.0,200.9679,201.0719,200.7772,200.8985,7702.0
2020-05-20 11:25:00,231.83,231.94,231.42,231.43,6486.0,200.9159,201.0112,200.5605,200.5692,6486.0
2020-05-20 11:30:00,231.34,231.81,231.24,231.77,3549.0,200.4912,200.8985,200.4046,200.8639,3549.0
2020-05-20 11:35:00,231.74,231.76,231.47,231.68,4978.0,200.8379,200.8552,200.6039,200.7859,4978.0
2020-05-20 11:40:00,231.68,231.83,231.6,231.6,4400.0,200.7859,200.9159,200.7165,200.7165,4400.0
2020-05-20 11:45:00,231.59,231.69,231.42,231.68,7061.0,200.7079,200.7945,200.5605,200.7859,7061.0
2020-05-20 11:50:00,231.62,231.68,231.03,231.24,7507.0,200.7339,200.7859,200.2226,200.4046,7507.0
2020-05-20 11:55:00,231.17,231.29,230.82,230.91,6363.0,200.3439,200.4479,200.0406,200.1186,6363.0
2020-05-20 12:00:00,231.02,231.3,231.02,231.25,5424.0,200.2139,200.4565,200.2139,200.4132,5424.0
2020-05-20 12:05:00,231.25,231.52,230.98,230.99,7258.0,200.4132,200.6472,200.1792,200.1879,7258.0
2020-05-20 12:10:00,230.99,230.99,230.22,230.62,8576.0,200.1879,200.1879,199.5206,199.8672,8576.0
2020-05-20 12:15:00,230.64,230.65,230.37,230.38,6310.0,199.8846,199.8932,199.6506,199.6592,6310.0
2020-05-20 12:20:00,230.45,230.53,230.2,230.5,9504.0,199.7199,199.7892,199.5032,199.7632,9504.0
2020-05-20 12:25:00,230.58,230.7,230.36,230.61,10179.0,199.8326,199.9366,199.6419,199.8586,10179.0
2020-05-20 12:30:00,230.62,231.0,230.58,230.81,3306.0,199.8672,200.1966,199.8326,200.0319,3306.0
2020-05-20 12:35:00,230.8,230.85,230.62,230.63,6627.0,200.0232,200.0666,199.8672,199.8759,6627.0
2020-05-20 12:40:00,230.75,230.75,230.17,230.21,5690.0,199.9799,199.9799,199.4772,199.5119,5690.0
2020-05-20 12:45:00,230.29,230.51,229.9,230.4,4300.0,199.5812,199.7719,199.2432,199.6766,4300.0
2020-05-20 12:50:00,230.51,230.64,230.16,230.16,8350.0,199.7719,199.8846,199.4686,199.4686,8350.0
2020-05-20 12:55:00,230.0,230.25,230.0,230.08,6806.0,199.3299,199.5466,199.3299,199.3992,6806.0
2020-05-20 13:00:00,230.16,230.16,229.95,230.01,2348.0,199.4686,199.4686,199.2866,199.3386,2348.0
2020-05-20 13:05:00,230.07,230.12,229.77,229.81,5830.0,199.3906,199.4339,199.1306,199.1652,5830.0
2020-05-20 13:10:00,229.85,230.02,229.82,229.87,5458.0,199.1999,199.3472,199.1739,199.2172,5458.0
2020-05-20 13:15:00,229.9,230.01,229.81,229.99,4846.0,199.2432,199.3386,199.1652,199.3212,4846.0
2020-05-20 13:20:00,229.96,229.96,229.52,229.52,7235.0,199.2952,199.2952,198.9139,198.9139,7235.0
2020-05-20 13:25:00,229.55,229.56,229.15,229.42,5805.0,198.9399,198.9486,198.5932,198.8272,5805.0
2020-05-20 13:30:00,229.43,230.05,229.43,229.93,6604.0,198.8359,199.3732,198.8359,199.2692,6604.0
2020-05-20 13:35:00,229.87,230.26,229.87,230.17,4285.0,199.2172,199.5552,199.2172,199.4772,4285.0
2020-05-20 13:40:00,230.18,230.22,229.96,230.16,4877.0,199.4859,199.5206,199.2952,199.4686,4877.0
2020-05-20 13:45:00,230.14,230.14,230.0,230.1,7459.0,199.4512,199.4512,199.3299,199.4166,7459.0
2020-05-20 13:50:00,230.15,230.26,230.1,230.2,8840.0,199.4599,199.5552,199.4166,199.5032,8840.0
2020-05-20 13:55:00,230.1,230.28,229.93,230.03,6463.0,199.4166,199.5726,199.2692,199.3559,6463.0
2020-05-20 14:00:00,230.0,230.15,229.7,229.8,6097.0,199.3299,199.4599,199.0699,199.1566,6097.0
2020-05-20 14:05:00,229.81,230.04,229.68,229.68,9339.0,199.1652,199.3646,199.0526,199.0526,9339.0
2020-05-20 14:10:00,229.66,229.78,229.57,229.57,3655.0,199.0352,199.1392,198.9572,198.9572,3655.0
2020-05-20 14:15:00,229.62,229.91,229.51,229.76,5990.0,199.0006,199.2519,198.9052,199.1219,5990.0
2020-05-20 14:20:00,229.73,230.07,229.72,229.79,8022.0,199.0959,199.3906,199.0872,199.1479,8022.0
2020-05-20 14:25:00,229.86,230.02,229.85,229.96,5603.0,199.2086,199.3472,199.1999,199.2952,5603.0
2020-05-20 14:30:00,229.92,230.07,229.9,229.95,6952.0,199.2606,199.3906,199.2432,199.2866,6952.0
2020-05-20 14:35:00,229.93,230.03,229.9,229.92,7810.0,199.2692,199.3559,199.2432,199.2606,7810.0
2020-05-20 14:40:00,229.92,230.0,229.83,229.97,3764.0,199.2606,199.3299,199.1826,199.3039,3764.0
2020-05-20 14:45:00,230.01,230.01,229.77,229.96,5902.0,199.3386,199.3386,199.1306,199.2952,5902.0
2020-05-20 14:50:00,229.93,230.11,229.91,230.06,9480.0,199.2692,199.4252,199.2519,199.3819,9480.0
2020-05-20 14:55:00,230.02,230.02,229.62,229.62,8128.0,199.3472,199.3472,199.0006,199.0006,8128.0
2020-05-20 15:00:00,229.66,229.88,229.64,229.73,6986.0,199.0352,199.2259,199.0179,199.0959,6986.0
2020-05-20 15:05:00,229.73,230.03,229.72,229.84,11331.0,199.0959,199.3559,199.0872,199.1912,11331.0
2020-05-20 15:10:00,229.85,229.88,229.45,229.64,7629.0,199.1999,199.2259,198.8532,199.0179,7629.0
2020-05-20 15:15:00,229.59,229.8,229.47,229.78,6678.0,198.9746,199.1566,198.8706,199.1392,6678.0
2020-05-20 15:20:00,229.88,229.93,229.64,229.74,9752.0,199.2259,199.2692,199.0179,199.1046,9752.0
2020-05-20 15:25:00,229.74,229.79,229.64,229.66,12878.0,199.1046,199.1479,199.0179,199.0352,12878.0
2020-05-20 15:30:00,229.61,229.72,229.46,229.61,9696.0,198.9919,199.0872,198.8619,198.9919,9696.0
2020-05-20 15:35:00,229.63,229.75,229.58,229.66,13579.0,199.0092,199.1132,198.9659,199.0352,13579.0
2020-05-20 15:40:00,229.59,229.75,229.55,229.71,9019.0,198.9746,199.1132,198.9399,199.0786,9019.0
2020-05-20 15:45:00,229.71,229.73,229.13,229.17,23635.0,199.0786,199.0959,198.5759,198.6106,23635.0
2020-05-20 15:50:00,229.19,230.08,228.92,230.02,38939.0,198.6279,199.3992,198.3939,199.3472,38939.0
2020-05-20 15:55:00,229.99,230.6,229.68,230.13,62665.0,199.3212,199.8499,199.0526,199.4426,62665.0
2020-05-21 09:30:00,229.39,230.48,228.75,229.19,38538.0,198.8012,199.7459,198.2466,198.6279,38538.0
2020-05-21 09:35:00,229.2,229.93,229.1,229.75,10597.0,198.6366,199.2692,198.5499,199.1132,10597.0
2020-05-21 09:40:00,229.91,230.07,229.55,229.55,4962.0,199.2519,199.3906,198.9399,198.9399,4962.0
2020-05-21 09:45:00,229.7,229.9,229.4,229.49,8235.0,199.0699,199.2432,198.8099,198.8879,8235.0
2020-05-21 09:50:00,229.56,229.56,228.88,228.89,8432.0,198.9486,198.9486,198.3593,198.3679,8432.0
2020-05-21 09:55:00,228.91,228.96,228.54,228.8,7140.0,198.3853,198.4286,198.0646,198.2899,7140.0
2020-05-21 10:00:00,228.61,228.74,228.25,228.25,14943.0,198.1253,198.2379,197.8133,197.8133,14943.0
2020-05-21 10:05:00,228.22,228.63,228.07,228.41,7983.0,197.7873,198.1426,197.6573,197.9519,7983.0
2020-05-21 10:10:00,228.46,228.78,228.38,228.57,3879.0,197.9953,198.2726,197.9259,198.0906,3879.0
2020-05-21 10:15:00,228.46,228.71,228.36,228.48,11303.0,197.9953,198.2119,197.9086,198.0126,11303.0
2020-05-21 10:20:00,228.57,228.69,228.34,228.58,5636.0,198.0906,198.1946,197.8913,198.0993,5636.0
2020-05-21 10:25:00,228.59,228.59,228.06,228.13,5648.0,198.1079,198.1079,197.6486,197.7093,5648.0
2020-05-21 10:30:00,228.13,228.16,227.76,227.96,13187.0,197.7093,197.7353,197.3886,197.5619,13187.0
2020-05-21 10:35:00,227.83,227.97,227.61,227.81,10276.0,197.4493,197.5706,197.2586,197.4319,10276.0
2020-05-21 10:40:00,227.77,228.0,227.55,227.86,3780.0,197.3973,197.5966,197.2066,197.4753,3780.0
2020-05-21 10:45:00,228.03,228.03,227.58,227.61,11500.0,197.6226,197.6226,197.2326,197.2586,11500.0
2020-05-21 10:50:00,227.56,227.7,227.34,227.54,8237.0,197.2153,197.3366,197.0246,197.1979,8237.0
2020-05-21 10:55:00,227.37,227.77,227.37,227.61,4371.0,197.0506,197.3973,197.0506,197.2586,4371.0
2020-05-21 11:00:00,227.5,227.5,227.19,227.22,4665.0,197.1633,197.1633,196.8946,196.9206,4665.0
2020-05-21 11:05:00,227.44,227.82,227.21,227.75,27358.0,197.1113,197.4406,196.9119,197.3799,27358.0
2020-05-21 11:10:00,227.71,227.9,227.45,227.79,4782.0,197.3453,197.5099,197.1199,197.4146,4782.0
2020-05-21 11:15:00,227.69,227.79,227.29,227.31,5163.0,197.3279,197.4146,196.9813,196.9986,5163.0
2020-05-21 11:20:00,227.4,227.41,227.19,227.32,3544.0,197.0766,197.0853,196.8946,197.0073,3544.0
2020-05-21 11:25:00,227.25,227.66,227.12,227.5,8836.0,196.9466,197.3019,196.8339,197.1633,8836.0
2020-05-21 11:30:00,227.62,228.24,227.61,228.23,26234.0,197.2673,197.8046,197.2586,197.7959,26234.0
2020-05-21 11:35:00,228.32,228.44,228.24,228.4,9668.0,197.8739,197.9779,197.8046,197.9433,9668.0
2020-05-21 11:40:00,228.43,228.52,228.28,228.51,5322.0,197.9693,198.0473,197.8393,198.0386,5322.0
2020-05-21 11:45:00,228.55,228.72,228.4,228.4,9551.0,198.0733,198.2206,197.9433,197.9433,9551.0
2020-05-21 11:50:00,228.39,228.49,228.06,228.09,5313.0,197.9346,198.0213,197.6486,197.6746,5313.0
2020-05-21 11:55:00,227.95,228.27,227.94,228.12,6908.0,197.5533,197.8306,197.5446,197.7006,6908.0
2020-05-21 12:00:00,228.05,228.67,228.05,228.54,8624.0,197.6399,198.1773,197.6399,198.0646,8624.0
2020-05-21 12:05:00,228.59,228.9,228.42,228.53,6075.0,198.1079,198.3766,197.9606,198.0559,6075.0
2020-05-21 12:10:00,228.52,228.78,228.45,228.73,5352.0,198.0473,198.2726,197.9866,198.2293,5352.0
2020-05-21 12:15:00,228.77,228.97,228.68,228.78,8194.0,198.2639,198.4373,198.1859,198.2726,8194.0
2020-05-21 12:20:00,228.72,228.82,228.4,228.44,4647.0,198.2206,198.3073,197.9433,197.9779,4647.0
2020-05-21 12:25:00,228.42,228.69,228.36,228.36,5959.0,197.9606,198.1946,197.9086,197.9086,5959.0
2020-05-21 12:30:00,228.26,228.3,228.11,228.15,4057.0,197.8219,197.8566,197.6919,197.7266,4057.0
2020-05-21 12:35:00,228.21,228.21,227.33,227.47,6947.0,197.7786,197.7786,197.0159,197.1373,6947.0
2020-05-21 12:40:00,227.5,227.88,227.5,227.86,4144.0,197.1633,197.4926,197.1633,197.4753,4144.0
2020-05-21 12:45:00,227.91,228.04,227.9,227.9,1529.0,197.5186,197.6313,197.5099,197.5099,1529.0
2020-05-21 12:50:00,227.82,227.87,227.56,227.87,3583.0,197.4406,197.4839,197.2153,197.4839,3583.0
2020-05-21 12:55:00,227.76,227.87,227.61,227.71,3250.0,197.3886,197.4839,197.2586,197.3453,3250.0
2020-05-21 13:00:00,227.71,228.2,227.63,228.11,4381.0,197.3453,197.7699,197.2759,197.6919,4381.0
2020-05-21 13:05:00,228.11,228.12,227.89,227.99,3938.0,197.6919,197.7006,197.5013,197.5879,3938.0
2020-05-21 13:10:00,228.21,228.22,227.91,227.91,2907.0,197.7786,197.7873,197.5186,197.5186,2907.0
2020-05-21 13:15:00,227.92,228.09,227.74,227.74,5825.0,197.5273,197.6746,197.3713,197.3713,5825.0
2020-05-21 13:20:00,227.75,227.89,227.62,227.73,3107.0,197.3799,197.5013,197.2673,197.3626,3107.0
2020-05-21 13:25:00,227.73,227.84,227.55,227.65,3345.0,197.3626,197.4579,197.2066,197.2933,3345.0
2020-05-21 13:30:00,227.64,227.81,227.54,227.6,9988.0,197.2846,197.4319,197.1979,197.2499,9988.0
2020-05-21 13:35:00,227.64,227.75,227.46,227.69,3591.0,197.2846,197.3799,197.1286,197.3279,3591.0
2020-05-21 13:40:00,227.61,227.87,227.61,227.7,3424.0,197.2586,197.4839,197.2586,197.3366,3424.0
2020-05-21 13:45:00,227.69,227.98,227.68,227.84,3796.0,197.3279,197.5793,197.3193,197.4579,3796.0
2020-05-21 13:50:00,227.8,227.92,227.8,227.83,4154.0,197.4233,197.5273,197.4233,197.4493,4154.0
2020-05-21 13:55:00,227.81,227.95,227.75,227.87,7237.0,197.4319,197.5533,197.3799,197.4839,7237.0
2020-05-21 14:00:00,227.92,228.22,227.91,228.13,5009.0,197.5273,197.7873,197.5186,197.7093,5009.0
2020-05-21 14:05:00,228.1,228.3,227.96,228.27,12830.0,197.6833,197.8566,197.5619,197.8306,12830.0
2020-05-21 14:10:00,228.29,228.38,228.16,228.28,10684.0,197.8479,197.9259,197.7353,197.8393,10684.0
2020-05-21 14:15:00,228.38,228.38,227.69,227.7,8382.0,197.9259,197.9259,197.3279,197.3366,8382.0
2020-05-21 14:20:00,227.77,227.87,227.71,227.8,8763.0,197.3973,197.4839,197.3453,197.4233,8763.0
2020-05-21 14:25:00,227.75,228.19,227.75,228.17,9561.0,197.3799,197.7613,197.3799,197.7439,9561.0
2020-05-21 14:30:00,228.18,228.61,228.18,228.54,9566.0,197.7526,198.1253,197.7526,198.0646,9566.0
2020-05-21 14:35:00,228.52,228.52,228.02,228.28,15622.0,198.0473,198.0473,197.6139,197.8393,15622.0
2020-05-21 14:40:00,228.35,228.35,227.87,227.89,5455.0,197.8999,197.8999,197.4839,197.5013,5455.0
2020-05-21 14:45:00,228.0,228.0,227.65,227.92,7214.0,197.5966,197.5966,197.2933,197.5273,7214.0
2020-05-21 14:50:00,227.91,228.02,227.85,228.0,7162.0,197.5186,197.6139,197.4666,197.5966,7162.0
2020-05-21 14:55:00,228.0,228.08,227.89,227.89,3332.0,197.5966,197.6659,197.5013,197.5013,3332.0
2020-05-21 15:00:00,227.91,228.25,227.72,228.01,11581.0,197.5186,197.8133,197.3539,197.6053,11581.0
2020-05-21 15:05:00,227.91,228.1,227.86,228.06,8044.0,197.5186,197.6833,197.4753,197.6486,8044.0
2020-05-21 15:10:00,228.06,228.54,228.03,228.54,5930.0,197.6486,198.0646,197.6226,198.0646,5930.0
2020-05-21 15:15:00,228.64,228.69,228.55,228.65,8363.0,198.1513,198.1946,198.0733,198.1599,8363.0
2020-05-21 15:20:00,228.63,228.79,228.56,228.71,7690.0,198.1426,198.2813,198.0819,198.2119,7690.0
2020-05-21 15:25:00,228.75,228.77,228.47,228.5,5932.0,198.2466,198.2639,198.0039,198.0299,5932.0
2020-05-21 15:30:00,228.43,228.5,228.03,228.22,12246.0,197.9693,198.0299,197.6226,197.7873,12246.0
2020-05-21 15:35:00,228.23,228.39,228.09,228.13,16790.0,197.7959,197.9346,197.6746,197.7093,16790.0
2020-05-21 15:40:00,228.11,228.22,227.88,228.18,27707.0,197.6919,197.7873,197.4926,197.7526,27707.0
2020-05-21 15:45:00,228.27,228.45,228.05,228.13,15595.0,197.8306,197.9866,197.6399,197.7093,15595.0
2020-05-21 15:50:00,228.14,228.31,227.72,227.87,17668.0,197.7179,197.8653,197.3539,197.4839,17668.0
2020-05-21 15:55:00,227.84,228.36,227.75,228.22,39970.0,197.4579,197.9086,197.3799,197.7873,39970.0
2020-05-22 09:30:00,228.54,230.16,227.41,227.99,37073.0,198.0646,199.4686,197.0853,197.5879,37073.0
2020-05-22 09:35:00,228.04,230.14,228.02,230.12,12880.0,197.6313,199.4512,197.6139,199.4339,12880.0
2020-05-22 09:40:00,230.08,230.72,229.84,230.54,20936.0,199.3992,199.9539,199.1912,199.7979,20936.0
2020-05-22 09:45:00,230.53,231.61,229.89,231.23,18034.0,199.7892,200.7252,199.2346,200.3959,18034.0
2020-05-22 09:50:00,231.22,231.63,230.98,231.35,17411.0,200.3872,200.7425,200.1792,200.4999,17411.0
2020-05-22 09:55:00,231.4,232.95,231.21,232.95,30370.0,200.5432,201.8865,200.3786,201.8865,30370.0
2020-05-22 10:00:00,232.89,234.71,232.88,234.46,22835.0,201.8345,203.4118,201.8259,203.1952,22835.0
2020-05-22 10:05:00,234.5,235.8,234.18,235.22,34996.0,203.2298,204.3565,202.9525,203.8538,34996.0
2020-05-22 10:10:00,235.14,236.85,234.82,235.98,64479.0,203.7845,205.2665,203.5072,204.5125,64479.0
2020-05-22 10:15:00,235.89,236.68,235.29,236.35,44270.0,204.4345,205.1191,203.9145,204.8331,44270.0
2020-05-22 10:20:00,236.41,236.41,235.3,236.27,36205.0,204.8851,204.8851,203.9232,204.7638,36205.0
2020-05-22 10:25:00,236.27,237.69,235.93,237.69,38266.0,204.7638,205.9945,204.4691,205.9945,38266.0
2020-05-22 10:30:00,237.64,238.39,237.5,238.08,39315.0,205.9511,206.6011,205.8298,206.3324,39315.0
2020-05-22 10:35:00,238.09,239.25,237.99,239.25,36565.0,206.3411,207.3464,206.2545,207.3464,36565.0
2020-05-22 10:40:00,239.12,240.28,239.07,240.19,63842.0,207.2338,208.2391,207.1904,208.1611,63842.0
2020-05-22 10:45:00,240.3,240.72,239.81,240.37,38580.0,208.2564,208.6204,207.8318,208.3171,38580.0
2020-05-22 10:50:00,240.34,241.43,240.34,241.22,38631.0,208.2911,209.2357,208.2911,209.0537,38631.0
2020-05-22 10:55:00,241.22,241.41,240.02,240.35,36580.0,209.0537,209.2184,208.0138,208.2997,36580.0
2020-05-22 11:00:00,240.18,240.18,239.5,239.62,24008.0,208.1524,208.1524,207.5631,207.6671,24008.0
2020-05-22 11:05:00,239.76,239.88,239.12,239.59,33119.0,207.7884,207.8924,207.2338,207.6411,33119.0
2020-05-22 11:10:00,239.59,239.59,239.15,239.21,27357.0,207.6411,207.6411,207.2598,207.3118,27357.0
2020-05-22 11:15:00,239.13,239.76,238.83,239.76,23974.0,207.2424,207.7884,206.9824,207.7884,23974.0
2020-05-22 11:20:00,239.92,240.48,239.83,240.29,23297.0,207.9271,208.4124,207.8491,208.2477,23297.0
2020-05-22 11:25:00,240.48,240.63,239.87,240.1,13448.0,208.4124,208.5424,207.8838,208.0831,13448.0
2020-05-22 11:30:00,240.17,240.33,239.81,240.08,14800.0,208.1438,208.2824,207.8318,208.0658,14800.0
2020-05-22 11:35:00,239.95,240.32,239.73,239.8,13349.0,207.9531,208.2737,207.7624,207.8231,13349.0
2020-05-22 11:40:00,239.72,239.87,239.11,239.36,22291.0,207.7538,207.8838,207.2251,207.4418,22291.0
2020-05-22 11:45:00,239.36,239.97,239.3,239.78,10682.0,207.4418,207.9704,207.3898,207.8058,10682.0
2020-05-22 11:50:00,239.79,240.23,239.7,240.15,8220.0,207.8144,208.1958,207.7364,208.1264,8220.0
2020-05-22 11:55:00,240.21,240.3,239.3,239.46,8924.0,208.1784,208.2564,207.3898,207.5284,8924.0
2020-05-22 12:00:00,239.46,239.8,239.41,239.7,8782.0,207.5284,207.8231,207.4851,207.7364,8782.0
2020-05-22 12:05:00,239.67,239.9,239.63,239.81,13093.0,207.7104,207.9098,207.6758,207.8318,13093.0
2020-05-22 12:10:00,239.73,239.75,239.1,239.25,8503.0,207.7624,207.7798,207.2164,207.3464,8503.0
2020-05-22 12:15:00,239.18,239.35,239.03,239.14,10984.0,207.2858,207.4331,207.1558,207.2511,10984.0
2020-05-22 12:20:00,239.22,239.7,239.12,239.56,12041.0,207.3204,207.7364,207.2338,207.6151,12041.0
2020-05-22 12:25:00,239.48,239.73,239.48,239.61,8830.0,207.5458,207.7624,207.5458,207.6584,8830.0
2020-05-22 12:30:00,239.57,239.89,239.42,239.72,26838.0,207.6238,207.9011,207.4938,207.7538,26838.0
2020-05-22 12:35:00,239.75,240.43,239.58,240.28,17769.0,207.7798,208.3691,207.6324,208.2391,17769.0
2020-05-22 12:40:00,240.34,240.7,240.25,240.56,16418.0,208.2911,208.6031,208.2131,208.4817,16418.0
2020-05-22 12:45:00,240.52,240.54,240.06,240.18,9534.0,208.4471,208.4644,208.0484,208.1524,9534.0
2020-05-22 12:50:00,240.2,240.49,240.18,240.35,18097.0,208.1698,208.4211,208.1524,208.2997,18097.0
2020-05-22 12:55:00,240.35,240.76,240.27,240.34,20683.0,208.2997,208.6551,208.2304,208.2911,20683.0
2020-05-22 13:00:00,240.33,240.6,240.27,240.47,10981.0,208.2824,208.5164,208.2304,208.4037,10981.0
2020-05-22 13:05:00,240.38,240.61,239.97,239.97,17829.0,208.3257,208.5251,207.9704,207.9704,17829.0
2020-05-22 13:10:00,240.0,240.0,239.64,239.9,8547.0,207.9964,207.9964,207.6844,207.9098,8547.0
2020-05-22 13:15:00,239.91,240.07,239.7,239.71,3541.0,207.9184,208.0571,207.7364,207.7451,3541.0
2020-05-22 13:20:00,239.64,239.98,239.58,239.6,8235.0,207.6844,207.9791,207.6324,207.6498,8235.0
2020-05-22 13:25:00,239.63,239.87,239.52,239.53,9824.0,207.6758,207.8838,207.5804,207.5891,9824.0
2020-05-22 13:30:00,239.51,240.09,239.4,239.91,16465.0,207.5718,208.0744,207.4764,207.9184,16465.0
2020-05-22 13:35:00,239.9,240.19,239.55,240.03,16525.0,207.9098,208.1611,207.6064,208.0224,16525.0
2020-05-22 13:40:00,240.08,240.08,239.68,239.86,15092.0,208.0658,208.0658,207.7191,207.8751,15092.0
2020-05-22 13:45:00,239.87,240.11,239.7,240.11,22848.0,207.8838,208.0918,207.7364,208.0918,22848.0
2020-05-22 13:50:00,240.09,240.33,239.95,240.2,13021.0,208.0744,208.2824,207.9531,208.1698,13021.0
2020-05-22 13:55:00,240.15,240.32,240.0,240.07,16563.0,208.1264,208.2737,207.9964,208.0571,16563.0
2020-05-22 14:00:00,240.07,240.36,239.93,240.36,6724.0,208.0571,208.3084,207.9358,208.3084,6724.0
2020-05-22 14:05:00,240.31,241.09,240.31,241.09,15150.0,208.2651,208.9411,208.2651,208.9411,15150.0
2020-05-22 14:10:00,241.09,241.58,241.04,241.56,15401.0,208.9411,209.3657,208.8977,209.3484,15401.0
2020-05-22 14:15:00,241.56,241.67,241.36,241.45,18004.0,209.3484,209.4437,209.1751,209.2531,18004.0
2020-05-22 14:20:00,241.39,241.58,241.33,241.33,14421.0,209.2011,209.3657,209.1491,209.1491,14421.0
2020-05-22 14:25:00,241.27,241.27,240.57,240.71,15070.0,209.0971,209.0971,208.4904,208.6117,15070.0
2020-05-22 14:30:00,240.71,241.21,240.57,240.86,26020.0,208.6117,209.0451,208.4904,208.7417,26020.0
2020-05-22 14:35:00,240.66,240.68,240.18,240.64,7449.0,208.5684,208.5857,208.1524,208.5511,7449.0
2020-05-22 14:40:00,240.61,240.84,240.29,240.38,10287.0,208.5251,208.7244,208.2477,208.3257,10287.0
2020-05-22 14:45:00,240.36,240.85,240.26,240.8,28866.0,208.3084,208.7331,208.2217,208.6897,28866.0
2020-05-22 14:50:00,240.82,240.98,240.54,240.82,22276.0,208.7071,208.8457,208.4644,208.7071,22276.0
2020-05-22 14:55:00,240.88,241.56,240.79,241.56,30788.0,208.7591,209.3484,208.6811,209.3484,30788.0
2020-05-22 15:00:00,241.59,241.66,241.11,241.44,22143.0,209.3744,209.4351,208.9584,209.2444,22143.0
2020-05-22 15:05:00,241.46,242.0,241.42,241.96,39797.0,209.2617,209.7297,209.2271,209.6951,39797.0
2020-05-22 15:10:00,242.01,242.03,241.4,241.41,21231.0,209.7384,209.7557,209.2097,209.2184,21231.0
2020-05-22 15:15:00,241.41,241.46,240.55,240.56,20671.0,209.2184,209.2617,208.4731,208.4817,20671.0
2020-05-22 15:20:00,240.64,240.76,240.07,240.73,26410.0,208.5511,208.6551,208.0571,208.6291,26410.0
2020-05-22 15:25:00,240.72,240.82,240.5,240.75,15558.0,208.6204,208.7071,208.4297,208.6464,15558.0
2020-05-22 15:30:00,240.82,241.45,240.73,241.3,31738.0,208.7071,209.2531,208.6291,209.1231,31738.0
2020-05-22 15:35:00,241.12,241.45,241.05,241.1,31892.0,208.9671,209.2531,208.9064,208.9497,31892.0
2020-05-22 15:40:00,241.1,241.24,240.74,241.0,36101.0,208.9497,209.0711,208.6377,208.8631,36101.0
2020-05-22 15:45:00,241.07,242.3,240.94,242.11,54254.0,208.9237,209.9897,208.8111,209.8251,54254.0
2020-05-22 15:50:00,242.35,242.6,241.21,241.77,69089.0,210.0331,210.2497,209.0451,209.5304,69089.0
2020-05-22 15:55:00,241.82,242.58,241.47,242.43,81682.0,209.5737,210.2324,209.2704,210.1024,81682.0
2020-05-26 09:30:00,248.59,248.68,245.42,245.54,101576.0,215.441,215.519,212.6937,212.7977,101576.0
2020-05-26 09:35:00,245.54,245.93,242.87,243.16,42000.0,212.7977,213.1357,210.4837,210.735,42000.0
2020-05-26 09:40:00,243.08,243.1,241.02,241.41,39524.0,210.6657,210.683,208.8804,209.2184,39524.0
2020-05-26 09:45:00,241.19,242.13,240.93,241.97,36076.0,209.0277,209.8424,208.8024,209.7037,36076.0
2020-05-26 09:50:00,241.95,242.43,241.1,242.16,22042.0,209.6864,210.1024,208.9497,209.8684,22042.0
2020-05-26 09:55:00,242.22,242.92,242.1,242.72,21449.0,209.9204,210.527,209.8164,210.3537,21449.0
2020-05-26 10:00:00,242.82,243.58,242.56,243.58,38923.0,210.4404,211.099,210.215,211.099,38923.0
2020-05-26 10:05:00,243.52,243.92,242.49,242.51,13813.0,211.047,211.3937,210.1544,210.1717,13813.0
2020-05-26 10:10:00,242.5,242.5,241.04,241.52,17011.0,210.163,210.163,208.8977,209.3137,17011.0
2020-05-26 10:15:00,241.39,241.39,240.34,240.65,23004.0,209.2011,209.2011,208.2911,208.5597,23004.0
2020-05-26 10:20:00,240.81,241.67,240.81,241.13,14042.0,208.6984,209.4437,208.6984,208.9757,14042.0
2020-05-26 10:25:00,241.21,241.42,240.14,240.14,11314.0,209.0451,209.2271,208.1178,208.1178,11314.0
2020-05-26 10:30:00,240.24,240.67,240.23,240.25,13930.0,208.2044,208.5771,208.1958,208.2131,13930.0
2020-05-26 10:35:00,240.28,241.37,240.27,240.99,31343.0,208.2391,209.1837,208.2304,208.8544,31343.0
2020-05-26 10:40:00,240.96,241.49,240.89,241.37,12619.0,208.8284,209.2877,208.7677,209.1837,12619.0
2020-05-26 10:45:00,241.26,241.32,240.9,241.12,10395.0,209.0884,209.1404,208.7764,208.9671,10395.0
2020-05-26 10:50:00,241.19,242.11,241.15,241.98,21679.0,209.0277,209.8251,208.9931,209.7124,21679.0
2020-05-26 10:55:00,242.0,242.26,241.85,241.94,11784.0,209.7297,209.9551,209.5997,209.6777,11784.0
2020-05-26 11:00:00,241.91,242.42,241.81,242.06,13845.0,209.6517,210.0937,209.5651,209.7817,13845.0
2020-05-26 11:05:00,242.02,242.08,241.23,241.52,12679.0,209.7471,209.7991,209.0624,209.3137,12679.0
2020-05-26 11:10:00,241.56,241.56,240.76,241.47,19138.0,209.3484,209.3484,208.6551,209.2704,19138.0
2020-05-26 11:15:00,241.59,241.92,240.83,240.85,36300.0,209.3744,209.6604,208.7157,208.7331,36300.0
2020-05-26 11:20:00,240.85,241.46,240.66,241.39,14851.0,208.7331,209.2617,208.5684,209.2011,14851.0
2020-05-26 11:25:00,241.29,241.75,240.84,241.68,14462.0,209.1144,209.5131,208.7244,209.4524,14462.0
2020-05-26 11:30:00,241.72,241.94,241.09,241.42,14576.0,209.4871,209.6777,208.9411,209.2271,14576.0
2020-05-26 11:35:00,241.37,241.81,241.3,241.58,11901.0,209.1837,209.5651,209.1231,209.3657,11901.0
2020-05-26 11:40:00,241.51,241.85,241.38,241.51,14089.0,209.3051,209.5997,209.1924,209.3051,14089.0
2020-05-26 11:45:00,241.61,241.95,241.46,241.78,18056.0,209.3917,209.6864,209.2617,209.5391,18056.0
2020-05-26 11:50:00,241.79,242.82,241.65,242.73,69796.0,209.5477,210.4404,209.4264,210.3624,69796.0
2020-05-26 11:55:00,242.72,242.8,241.96,242.71,29946.0,210.3537,210.423,209.6951,210.345,29946.0
2020-05-26 12:00:00,242.76,243.07,242.25,242.89,49919.0,210.3884,210.657,209.9464,210.501,49919.0
2020-05-26 12:05:00,242.81,243.03,241.92,242.54,34520.0,210.4317,210.6224,209.6604,210.1977,34520.0
2020-05-26 12:10:00,242.41,242.95,242.18,242.52,23811.0,210.0851,210.553,209.8857,210.1804,23811.0
2020-05-26 12:15:00,242.39,242.86,242.1,242.32,20442.0,210.0677,210.475,209.8164,210.0071,20442.0
2020-05-26 12:20:00,242.3,242.97,242.3,242.79,36743.0,209.9897,210.5704,209.9897,210.4144,36743.0
2020-05-26 12:25:00,242.88,243.03,242.58,242.68,10000.0,210.4924,210.6224,210.2324,210.319,10000.0
2020-05-26 12:30:00,242.68,242.89,242.43,242.85,9258.0,210.319,210.501,210.1024,210.4664,9258.0
2020-05-26 12:35:00,242.89,242.96,242.62,242.84,7993.0,210.501,210.5617,210.267,210.4577,7993.0
2020-05-26 12:40:00,242.75,243.38,242.7,243.09,10920.0,210.3797,210.9257,210.3364,210.6744,10920.0
2020-05-26 12:45:00,243.11,244.3,243.1,244.03,25064.0,210.6917,211.723,210.683,211.489,25064.0
2020-05-26 12:50:00,244.11,244.31,243.48,243.57,13939.0,211.5584,211.7317,211.0124,211.0904,13939.0
2020-05-26 12:55:00,243.51,243.96,243.32,243.65,19573.0,211.0384,211.4284,210.8737,211.1597,19573.0
2020-05-26 13:00:00,243.66,243.78,243.01,243.34,14439.0,211.1684,211.2724,210.605,210.891,14439.0
2020-05-26 13:05:00,243.33,243.67,243.07,243.46,13533.0,210.8824,211.177,210.657,210.995,13533.0
2020-05-26 13:10:00,243.49,243.7,243.25,243.62,13392.0,211.021,211.203,210.813,211.1337,13392.0
2020-05-26 13:15:00,243.57,244.32,243.57,243.96,10917.0,211.0904,211.7404,211.0904,211.4284,10917.0
2020-05-26 13:20:00,243.99,244.5,243.74,243.99,15911.0,211.4544,211.8964,211.2377,211.4544,15911.0
2020-05-26 13:25:00,243.95,244.5,243.9,244.24,11736.0,211.4197,211.8964,211.3764,211.671,11736.0
2020-05-26 13:30:00,244.22,244.35,244.08,244.35,12288.0,211.6537,211.7664,211.5324,211.7664,12288.0
2020-05-26 13:35:00,244.32,244.58,243.91,243.98,12372.0,211.7404,211.9657,211.385,211.4457,12372.0
2020-05-26 13:40:00,244.17,244.23,243.8,243.84,13312.0,211.6104,211.6624,211.2897,211.3244,13312.0
2020-05-26 13:45:00,243.81,243.81,243.23,243.31,6437.0,211.2984,211.2984,210.7957,210.865,6437.0
2020-05-26 13:50:00,243.3,243.37,242.85,243.35,10981.0,210.8564,210.917,210.4664,210.8997,10981.0
2020-05-26 13:55:00,243.33,243.33,242.74,242.91,8115.0,210.8824,210.8824,210.371,210.5184,8115.0
2020-05-26 14:00:00,242.78,242.83,242.01,242.33,7661.0,210.4057,210.449,209.7384,210.0157,7661.0
2020-05-26 14:05:00,242.3,242.44,242.07,242.26,5019.0,209.9897,210.1111,209.7904,209.9551,5019.0
2020-05-26 14:10:00,242.28,242.83,242.12,242.74,16662.0,209.9724,210.449,209.8337,210.371,16662.0
2020-05-26 14:15:00,242.71,243.08,242.51,242.64,18566.0,210.345,210.6657,210.1717,210.2844,18566.0
2020-05-26 14:20:00,242.63,242.87,242.55,242.81,6508.0,210.2757,210.4837,210.2064,210.4317,6508.0
2020-05-26 14:25:00,242.81,243.05,242.75,242.99,9957.0,210.4317,210.6397,210.3797,210.5877,9957.0
2020-05-26 14:30:00,242.95,243.51,242.92,243.34,10344.0,210.553,211.0384,210.527,210.891,10344.0
2020-05-26 14:35:00,243.29,243.78,243.29,243.76,8450.0,210.8477,211.2724,210.8477,211.255,8450.0
2020-05-26 14:40:00,243.7,243.91,243.24,243.34,16167.0,211.203,211.385,210.8044,210.891,16167.0
2020-05-26 14:45:00,243.37,243.48,242.82,242.96,17916.0,210.917,211.0124,210.4404,210.5617,17916.0
2020-05-26 14:50:00,242.95,243.43,242.95,243.23,10398.0,210.553,210.969,210.553,210.7957,10398.0
2020-05-26 14:55:00,243.22,243.73,243.2,243.53,22026.0,210.787,211.229,210.7697,211.0557,22026.0
2020-05-26 15:00:00,243.55,243.6,243.11,243.17,18929.0,211.073,211.1164,210.6917,210.7437,18929.0
2020-05-26 15:05:00,243.19,243.64,243.19,243.54,13208.0,210.761,211.151,210.761,211.0644,13208.0
2020-05-26 15:10:00,243.57,243.77,243.36,243.46,14816.0,211.0904,211.2637,210.9084,210.995,14816.0
2020-05-26 15:15:00,243.46,243.56,243.24,243.28,14428.0,210.995,211.0817,210.8044,210.839,14428.0
2020-05-26 15:20:00,243.28,243.91,243.26,243.91,17073.0,210.839,211.385,210.8217,211.385,17073.0
2020-05-26 15:25:00,243.93,244.2,243.59,243.8,22236.0,211.4024,211.6364,211.1077,211.2897,22236.0
2020-05-26 15:30:00,243.75,243.91,243.17,243.51,26714.0,211.2464,211.385,210.7437,211.0384,26714.0
2020-05-26 15:35:00,243.63,243.85,243.21,243.23,27279.0,211.1424,211.333,210.7784,210.7957,27279.0
2020-05-26 15:40:00,243.22,243.46,242.86,243.4,27367.0,210.787,210.995,210.475,210.943,27367.0
2020-05-26 15:45:00,243.41,244.13,243.35,244.13,47897.0,210.9517,211.5757,210.8997,211.5757,47897.0
2020-05-26 15:50:00,244.07,244.64,243.25,243.29,52703.0,211.5237,212.0177,210.813,210.8477,52703.0
2020-05-26 15:55:00,243.32,244.02,243.25,243.93,127017.0,210.8737,211.4804,210.813,211.4024,127017.0
2020-05-27 09:30:00,245.61,245.93,243.34,243.34,59117.0,212.8583,213.1357,210.891,210.891,59117.0
2020-05-27 09:35:00,243.2,243.24,241.83,243.12,9885.0,210.7697,210.8044,209.5824,210.7004,9885.0
2020-05-27 09:40:00,243.23,243.62,242.7,243.51,7084.0,210.7957,211.1337,210.3364,211.0384,7084.0
2020-05-27 09:45:00,243.47,244.02,243.02,243.19,24615.0,211.0037,211.4804,210.6137,210.761,24615.0
2020-05-27 09:50:00,243.44,243.93,242.51,243.14,11579.0,210.9777,211.4024,210.1717,210.7177,11579.0
2020-05-27 09:55:00,242.94,243.92,242.94,243.14,19531.0,210.5444,211.3937,210.5444,210.7177,19531.0
2020-05-27 10:00:00,243.0,244.77,243.0,244.77,18246.0,210.5964,212.1303,210.5964,212.1303,18246.0
2020-05-27 10:05:00,244.89,245.58,244.17,244.34,12462.0,212.2343,212.8323,211.6104,211.7577,12462.0
2020-05-27 10:10:00,244.11,244.12,243.11,243.35,18713.0,211.5584,211.567,210.6917,210.8997,18713.0
2020-05-27 10:15:00,243.36,243.97,243.36,243.45,28528.0,210.9084,211.437,210.9084,210.9864,28528.0
2020-05-27 10:20:00,243.43,243.98,243.18,243.98,42557.0,210.969,211.4457,210.7524,211.4457,42557.0
2020-05-27 10:25:00,243.85,244.64,243.46,244.59,20473.0,211.333,212.0177,210.995,211.9744,20473.0
2020-05-27 10:30:00,244.59,245.79,244.29,244.51,10733.0,211.9744,213.0143,211.7144,211.905,10733.0
2020-05-27 10:35:00,244.62,245.15,244.35,244.81,11841.0,212.0004,212.4597,211.7664,212.165,11841.0
2020-05-27 10:40:00,244.59,245.31,244.33,245.31,20017.0,211.9744,212.5983,211.749,212.5983,20017.0
2020-05-27 10:45:00,245.29,245.51,244.33,244.56,37702.0,212.581,212.7717,211.749,211.9484,37702.0
2020-05-27 10:50:00,244.6,245.32,244.58,245.2,59926.0,211.983,212.607,211.9657,212.503,59926.0
2020-05-27 10:55:00,245.14,245.27,244.17,244.73,20580.0,212.451,212.5637,211.6104,212.0957,20580.0
2020-05-27 11:00:00,244.82,244.82,243.64,243.7,13924.0,212.1737,212.1737,211.151,211.203,13924.0
2020-05-27 11:05:00,243.68,243.97,243.3,243.58,12072.0,211.1857,211.437,210.8564,211.099,12072.0
2020-05-27 11:10:00,243.52,244.22,243.23,243.84,39367.0,211.047,211.6537,210.7957,211.3244,39367.0
2020-05-27 11:15:00,243.72,243.85,243.09,243.17,11418.0,211.2204,211.333,210.6744,210.7437,11418.0
2020-05-27 11:20:00,243.13,243.91,243.12,243.72,14728.0,210.709,211.385,210.7004,211.2204,14728.0
2020-05-27 11:25:00,243.55,244.2,243.46,243.7,15718.0,211.073,211.6364,210.995,211.203,15718.0
2020-05-27 11:30:00,243.76,244.12,243.75,243.86,13679.0,211.255,211.567,211.2464,211.3417,13679.0
2020-05-27 11:35:00,243.9,244.08,243.26,243.58,9646.0,211.3764,211.5324,210.8217,211.099,9646.0
2020-05-27 11:40:00,243.66,244.3,243.66,244.2,7035.0,211.1684,211.723,211.1684,211.6364,7035.0
2020-05-27 11:45:00,244.26,244.61,244.07,244.61,5212.0,211.6884,211.9917,211.5237,211.9917,5212.0
2020-05-27 11:50:00,244.65,245.1,244.63,245.04,6413.0,212.0264,212.4163,212.009,212.3643,6413.0
2020-05-27 11:55:00,245.03,245.23,244.78,245.23,7216.0,212.3557,212.529,212.139,212.529,7216.0
2020-05-27 12:00:00,245.23,245.71,245.23,245.54,11815.0,212.529,212.945,212.529,212.7977,11815.0
2020-05-27 12:05:00,245.48,245.64,245.0,245.44,19006.0,212.7457,212.8843,212.3297,212.711,19006.0
2020-05-27 12:10:00,245.59,245.67,245.37,245.59,18380.0,212.841,212.9103,212.6503,212.841,18380.0
2020-05-27 12:15:00,245.61,245.72,245.51,245.68,6296.0,212.8583,212.9537,212.7717,212.919,6296.0
2020-05-27 12:20:00,245.71,245.78,245.37,245.53,7326.0,212.945,213.0057,212.6503,212.789,7326.0
2020-05-27 12:25:00,245.49,245.76,245.41,245.64,10420.0,212.7543,212.9883,212.685,212.8843,10420.0
2020-05-27 12:30:00,245.75,246.23,245.58,246.22,16569.0,212.9797,213.3957,212.8323,213.387,16569.0
2020-05-27 12:35:00,246.14,246.19,245.86,246.15,18246.0,213.3177,213.361,213.075,213.3263,18246.0
2020-05-27 12:40:00,246.19,246.19,245.9,245.99,12142.0,213.361,213.361,213.1097,213.1877,12142.0
2020-05-27 12:45:00,246.09,246.09,245.9,245.91,3341.0,213.2743,213.2743,213.1097,213.1183,3341.0
2020-05-27 12:50:00,245.86,245.98,245.81,245.89,11316.0,213.075,213.179,213.0317,213.101,11316.0
2020-05-27 12:55:00,245.81,245.83,245.48,245.55,5936.0,213.0317,213.049,212.7457,212.8063,5936.0
2020-05-27 13:00:00,245.52,245.88,245.25,245.88,10176.0,212.7803,213.0923,212.5463,213.0923,10176.0
2020-05-27 13:05:00,245.9,246.05,245.7,245.77,3829.0,213.1097,213.2397,212.9363,212.997,3829.0
2020-05-27 13:10:00,245.86,246.69,245.65,246.55,13639.0,213.075,213.7943,212.893,213.673,13639.0
2020-05-27 13:15:00,246.61,246.67,246.22,246.49,5530.0,213.725,213.777,213.387,213.621,5530.0
2020-05-27 13:20:00,246.49,246.73,246.44,246.71,4969.0,213.621,213.829,213.5777,213.8117,4969.0
2020-05-27 13:25:00,246.68,246.68,246.11,246.18,5900.0,213.7857,213.7857,213.2917,213.3523,5900.0
2020-05-27 13:30:00,246.16,246.18,245.62,245.88,10283.0,213.335,213.3523,212.867,213.0923,10283.0
2020-05-27 13:35:00,245.88,246.49,245.88,246.49,10873.0,213.0923,213.621,213.0923,213.621,10873.0
2020-05-27 13:40:00,246.5,246.5,246.23,246.4,10833.0,213.6297,213.6297,213.3957,213.543,10833.0
2020-05-27 13:45:00,246.29,246.29,245.52,245.79,6292.0,213.4477,213.4477,212.7803,213.0143,6292.0
2020-05-27 13:50:00,245.61,245.68,245.39,245.42,5631.0,212.8583,212.919,212.6677,212.6937,5631.0
2020-05-27 13:55:00,245.41,245.74,245.33,245.68,6600.0,212.685,212.971,212.6157,212.919,6600.0
2020-05-27 14:00:00,245.74,246.48,245.74,246.02,10662.0,212.971,213.6123,212.971,213.2137,10662.0
2020-05-27 14:05:00,246.04,246.28,245.9,246.22,7474.0,213.231,213.439,213.1097,213.387,7474.0
2020-05-27 14:10:00,246.26,247.05,246.25,247.05,11419.0,213.4217,214.1063,213.413,214.1063,11419.0
2020-05-27 14:15:00,247.08,247.57,247.08,247.39,12300.0,214.1323,214.557,214.1323,214.401,12300.0
2020-05-27 14:20:00,247.38,247.44,247.1,247.1,9966.0,214.3923,214.4443,214.1496,214.1496,9966.0
2020-05-27 14:25:00,246.99,247.35,246.97,247.26,9232.0,214.0543,214.3663,214.037,214.2883,9232.0
2020-05-27 14:30:00,247.23,247.74,247.18,247.74,9198.0,214.2623,214.7043,214.219,214.7043,9198.0
2020-05-27 14:35:00,247.81,247.85,247.6,247.76,18599.0,214.765,214.7996,214.583,214.7216,18599.0
2020-05-27 14:40:00,247.7,248.16,247.65,248.1,14189.0,214.6696,215.0683,214.6263,215.0163,14189.0
2020-05-27 14:45:00,248.1,248.28,248.05,248.14,15200.0,215.0163,215.1723,214.973,215.051,15200.0
2020-05-27 14:50:00,248.08,248.46,248.01,248.38,10758.0,214.999,215.3283,214.9383,215.259,10758.0
2020-05-27 14:55:00,248.38,248.83,248.37,248.72,24563.0,215.259,215.649,215.2503,215.5536,24563.0
2020-05-27 15:00:00,248.72,248.83,248.54,248.62,7882.0,215.5536,215.649,215.3976,215.467,7882.0
2020-05-27 15:05:00,248.58,248.67,248.38,248.43,14248.0,215.4323,215.5103,215.259,215.3023,14248.0
2020-05-27 15:10:00,248.42,248.87,248.42,248.74,13468.0,215.2936,215.6836,215.2936,215.571,13468.0
2020-05-27 15:15:00,248.78,248.96,248.71,248.95,16337.0,215.6056,215.7616,215.545,215.753,16337.0
2020-05-27 15:20:00,248.93,249.23,248.8,249.15,26846.0,215.7356,215.9956,215.623,215.9263,26846.0
2020-05-27 15:25:00,249.12,249.16,248.89,248.95,15471.0,215.9003,215.935,215.701,215.753,15471.0
2020-05-27 15:30:00,248.9,249.02,248.56,248.67,16886.0,215.7096,215.8136,215.415,215.5103,16886.0
2020-05-27 15:35:00,248.69,249.46,248.69,249.45,23216.0,215.5276,216.1949,215.5276,216.1863,23216.0
2020-05-27 15:40:00,249.5,250.25,249.5,250.13,46178.0,216.2296,216.8796,216.2296,216.7756,46178.0
2020-05-27 15:45:00,250.18,250.94,250.15,250.83,36385.0,216.8189,217.4776,216.7929,217.3823,36385.0
2020-05-27 15:50:00,250.92,251.62,250.84,251.39,51928.0,217.4603,218.0669,217.3909,217.8676,51928.0
2020-05-27 15:55:00,251.39,252.94,250.99,252.05,133830.0,217.8676,219.2109,217.5209,218.4396,133830.0
2020-05-28 09:30:00,255.62,256.27,253.52,255.31,57708.0,221.5335,222.0968,219.7136,221.2649,57708.0
2020-05-28 09:35:00,255.49,257.8,255.27,256.82,22328.0,221.4209,223.4228,221.2302,222.5735,22328.0
2020-05-28 09:40:00,256.94,257.97,256.45,257.82,27175.0,222.6775,223.5702,222.2528,223.4402,27175.0
2020-05-28 09:45:00,258.0,259.47,257.94,258.97,36669.0,223.5962,224.8701,223.5442,224.4368,36669.0
2020-05-28 09:50:00,259.12,259.36,258.06,258.99,25465.0,224.5668,224.7748,223.6482,224.4541,25465.0
2020-05-28 09:55:00,259.01,259.29,257.52,258.1,15555.0,224.4715,224.7141,223.1802,223.6828,15555.0
2020-05-28 10:00:00,258.1,258.67,257.52,257.63,11795.0,223.6828,224.1768,223.1802,223.2755,11795.0
2020-05-28 10:05:00,257.65,258.41,257.34,258.08,41592.0,223.2928,223.9515,223.0242,223.6655,41592.0
2020-05-28 10:10:00,258.05,258.37,257.62,257.74,24104.0,223.6395,223.9168,223.2668,223.3708,24104.0
2020-05-28 10:15:00,257.83,257.83,255.74,256.19,19033.0,223.4488,223.4488,221.6375,222.0275,19033.0
2020-05-28 10:20:00,256.41,256.85,256.3,256.78,17098.0,222.2182,222.5995,222.1228,222.5388,17098.0
2020-05-28 10:25:00,256.73,257.68,256.57,257.09,21763.0,222.4955,223.3188,222.3568,222.8075,21763.0
2020-05-28 10:30:00,257.08,257.33,256.25,256.73,11737.0,222.7988,223.0155,222.0795,222.4955,11737.0
2020-05-28 10:35:00,256.81,256.87,256.25,256.56,12792.0,222.5648,222.6168,222.0795,222.3482,12792.0
2020-05-28 10:40:00,256.51,257.11,256.39,256.81,12960.0,222.3048,222.8248,222.2008,222.5648,12960.0
2020-05-28 10:45:00,256.81,256.96,256.58,256.75,10430.0,222.5648,222.6948,222.3655,222.5128,10430.0
2020-05-28 10:50:00,256.8,257.47,256.8,256.9,25714.0,222.5562,223.1368,222.5562,222.6428,25714.0
2020-05-28 10:55:00,257.03,257.03,256.66,256.79,9713.0,222.7555,222.7555,222.4348,222.5475,9713.0
2020-05-28 11:00:00,256.79,257.0,256.3,256.36,9803.0,222.5475,222.7295,222.1228,222.1748,9803.0
2020-05-28 11:05:00,256.41,256.61,256.13,256.13,6651.0,222.2182,222.3915,221.9755,221.9755,6651.0
2020-05-28 11:10:00,256.08,256.26,255.7,255.86,17997.0,221.9322,222.0882,221.6029,221.7415,17997.0
2020-05-28 11:15:00,255.82,256.06,255.21,255.75,16023.0,221.7069,221.9148,221.1782,221.6462,16023.0
2020-05-28 11:20:00,255.75,255.75,254.93,255.21,15119.0,221.6462,221.6462,220.9355,221.1782,15119.0
2020-05-28 11:25:00,255.15,255.25,254.55,254.89,15396.0,221.1262,221.2129,220.6062,220.9009,15396.0
2020-05-28 11:30:00,254.91,255.0,254.46,254.46,8524.0,220.9182,220.9962,220.5282,220.5282,8524.0
2020-05-28 11:35:00,254.47,254.72,254.1,254.14,11181.0,220.5369,220.7535,220.2162,220.2509,11181.0
2020-05-28 11:40:00,254.13,254.9,253.95,254.9,15648.0,220.2422,220.9095,220.0862,220.9095,15648.0
2020-05-28 11:45:00,254.84,255.22,254.46,254.96,15583.0,220.8575,221.1869,220.5282,220.9615,15583.0
2020-05-28 11:50:00,254.92,255.3,254.92,255.3,3731.0,220.9269,221.2562,220.9269,221.2562,3731.0
2020-05-28 11:55:00,255.2,255.2,254.77,254.94,5784.0,221.1695,221.1695,220.7969,220.9442,5784.0
2020-05-28 12:00:00,254.98,255.0,254.85,254.94,4873.0,220.9789,220.9962,220.8662,220.9442,4873.0
2020-05-28 12:05:00,255.0,255.08,254.89,254.95,4678.0,220.9962,221.0655,220.9009,220.9529,4678.0
2020-05-28 12:10:00,254.99,255.04,254.84,255.04,9907.0,220.9875,221.0309,220.8575,221.0309,9907.0
2020-05-28 12:15:00,254.96,255.15,254.92,255.12,18592.0,220.9615,221.1262,220.9269,221.1002,18592.0
2020-05-28 12:20:00,255.12,255.38,255.06,255.06,15313.0,221.1002,221.3255,221.0482,221.0482,15313.0
2020-05-28 12:25:00,255.01,255.16,254.84,255.12,7192.0,221.0049,221.1349,220.8575,221.1002,7192.0
2020-05-28 12:30:00,255.14,255.4,255.03,255.4,8728.0,221.1175,221.3429,221.0222,221.3429,8728.0
2020-05-28 12:35:00,255.39,255.99,255.39,255.99,7212.0,221.3342,221.8542,221.3342,221.8542,7212.0
2020-05-28 12:40:00,256.16,256.45,256.15,256.3,6445.0,222.0015,222.2528,221.9928,222.1228,6445.0
2020-05-28 12:45:00,256.3,256.43,256.11,256.11,29417.0,222.1228,222.2355,221.9582,221.9582,29417.0
2020-05-28 12:50:00,256.17,256.99,256.17,256.91,13178.0,222.0102,222.7208,222.0102,222.6515,13178.0
2020-05-28 12:55:00,256.98,257.0,256.56,256.71,9785.0,222.7122,222.7295,222.3482,222.4782,9785.0
2020-05-28 13:00:00,256.75,257.47,256.66,257.38,87081.0,222.5128,223.1368,222.4348,223.0588,87081.0
2020-05-28 13:05:00,257.44,257.52,257.21,257.27,16154.0,223.1108,223.1802,222.9115,222.9635,16154.0
2020-05-28 13:10:00,257.32,257.83,257.2,257.74,8590.0,223.0068,223.4488,222.9028,223.3708,8590.0
2020-05-28 13:15:00,257.74,258.15,257.73,257.98,9286.0,223.3708,223.7261,223.3622,223.5788,9286.0
2020-05-28 13:20:00,257.97,257.99,257.39,257.7,7966.0,223.5702,223.5875,223.0675,223.3362,7966.0
2020-05-28 13:25:00,257.75,257.81,257.41,257.68,7634.0,223.3795,223.4315,223.0848,223.3188,7634.0
2020-05-28 13:30:00,257.69,258.0,257.69,257.95,4796.0,223.3275,223.5962,223.3275,223.5528,4796.0
2020-05-28 13:35:00,257.91,258.12,257.75,258.03,6522.0,223.5182,223.7001,223.3795,223.6222,6522.0
2020-05-28 13:40:00,258.01,258.09,257.91,258.02,4642.0,223.6048,223.6742,223.5182,223.6135,4642.0
2020-05-28 13:45:00,257.99,257.99,257.77,257.8,5018.0,223.5875,223.5875,223.3968,223.4228,5018.0
2020-05-28 13:50:00,257.77,257.99,257.63,257.87,8495.0,223.3968,223.5875,223.2755,223.4835,8495.0
2020-05-28 13:55:00,257.92,258.01,257.53,257.61,8786.0,223.5268,223.6048,223.1888,223.2582,8786.0
2020-05-28 14:00:00,257.63,257.97,257.55,257.88,11757.0,223.2755,223.5702,223.2062,223.4922,11757.0
2020-05-28 14:05:00,257.86,257.95,257.71,257.9,5912.0,223.4748,223.5528,223.3448,223.5095,5912.0
2020-05-28 14:10:00,257.85,257.85,257.53,257.67,10009.0,223.4662,223.4662,223.1888,223.3102,10009.0
2020-05-28 14:15:00,257.68,258.13,257.68,258.03,8885.0,223.3188,223.7088,223.3188,223.6222,8885.0
2020-05-28 14:20:00,258.08,258.64,258.01,258.23,9358.0,223.6655,224.1508,223.6048,223.7955,9358.0
2020-05-28 14:25:00,258.32,258.41,257.69,257.75,6607.0,223.8735,223.9515,223.3275,223.3795,6607.0
2020-05-28 14:30:00,257.73,258.04,257.59,257.98,9730.0,223.3622,223.6308,223.2408,223.5788,9730.0
2020-05-28 14:35:00,258.06,258.4,257.85,257.88,7660.0,223.6482,223.9428,223.4662,223.4922,7660.0
2020-05-28 14:40:00,257.88,257.94,257.22,257.25,14637.0,223.4922,223.5442,222.9202,222.9462,14637.0
2020-05-28 14:45:00,257.36,257.54,257.29,257.45,11037.0,223.0415,223.1975,222.9808,223.1195,11037.0
2020-05-28 14:50:00,257.38,257.62,257.29,257.6,10367.0,223.0588,223.2668,222.9808,223.2495,10367.0
2020-05-28 14:55:00,257.59,257.71,257.38,257.71,8458.0,223.2408,223.3448,223.0588,223.3448,8458.0
2020-05-28 15:00:00,257.71,258.08,257.53,258.08,7245.0,223.3448,223.6655,223.1888,223.6655,7245.0
2020-05-28 15:05:00,257.98,258.0,257.7,257.78,12902.0,223.5788,223.5962,223.3362,223.4055,12902.0
2020-05-28 15:10:00,257.78,258.01,257.78,257.89,6628.0,223.4055,223.6048,223.4055,223.5008,6628.0
2020-05-28 15:15:00,257.92,258.04,256.66,256.87,12249.0,223.5268,223.6308,222.4348,222.6168,12249.0
2020-05-28 15:20:00,256.88,257.31,256.71,257.2,10673.0,222.6255,222.9982,222.4782,222.9028,10673.0
2020-05-28 15:25:00,257.07,257.59,257.07,257.26,14721.0,222.7902,223.2408,222.7902,222.9548,14721.0
2020-05-28 15:30:00,257.36,257.44,256.7,256.7,18533.0,223.0415,223.1108,222.4695,222.4695,18533.0
2020-05-28 15:35:00,256.73,257.66,256.66,257.51,36453.0,222.4955,223.3015,222.4348,223.1715,36453.0
2020-05-28 15:40:00,257.47,257.69,257.2,257.47,21550.0,223.1368,223.3275,222.9028,223.1368,21550.0
2020-05-28 15:45:00,257.47,257.72,256.93,256.93,29416.0,223.1368,223.3535,222.6688,222.6688,29416.0
2020-05-28 15:50:00,256.91,257.62,256.86,257.54,44680.0,222.6515,223.2668,222.6082,223.1975,44680.0
2020-05-28 15:55:00,257.55,258.85,257.55,257.99,76326.0,223.2062,224.3328,223.2062,223.5875,76326.0
2020-05-29 09:30:00,257.16,258.59,256.68,256.88,33673.0,222.8682,224.1075,222.4522,222.6255,33673.0
2020-05-29 09:35:00,256.82,256.82,254.08,254.68,34581.0,222.5735,222.5735,220.1989,220.7189,34581.0
2020-05-29 09:40:00,254.95,256.9,254.95,256.59,11544.0,220.9529,222.6428,220.9529,222.3742,11544.0
2020-05-29 09:45:00,256.78,257.5,256.45,257.33,13289.0,222.5388,223.1628,222.2528,223.0155,13289.0
2020-05-29 09:50:00,257.25,258.15,256.87,258.1,8746.0,222.9462,223.7261,222.6168,223.6828,8746.0
2020-05-29 09:55:00,258.27,258.45,257.82,258.07,8529.0,223.8301,223.9861,223.4402,223.6568,8529.0
2020-05-29 10:00:00,258.08,258.67,257.46,258.33,9291.0,223.6655,224.1768,223.1282,223.8821,9291.0
2020-05-29 10:05:00,258.34,258.89,258.09,258.89,8346.0,223.8908,224.3675,223.6742,224.3675,8346.0
2020-05-29 10:10:00,258.97,258.97,257.95,257.96,8809.0,224.4368,224.4368,223.5528,223.5615,8809.0
2020-05-29 10:15:00,257.85,258.1,257.29,257.65,21455.0,223.4662,223.6828,222.9808,223.2928,21455.0
2020-05-29 10:20:00,257.51,257.59,256.48,257.28,13478.0,223.1715,223.2408,222.2788,222.9722,13478.0
2020-05-29 10:25:00,257.32,257.37,256.29,256.31,22814.0,223.0068,223.0502,222.1142,222.1315,22814.0
2020-05-29 10:30:00,256.38,257.27,256.14,256.86,8609.0,222.1922,222.9635,221.9842,222.6082,8609.0
2020-05-29 10:35:00,256.79,257.22,256.58,256.84,7028.0,222.5475,222.9202,222.3655,222.5908,7028.0
2020-05-29 10:40:00,256.84,257.38,256.83,257.12,2765.0,222.5908,223.0588,222.5822,222.8335,2765.0
2020-05-29 10:45:00,257.14,257.44,256.92,257.11,5780.0,222.8508,223.1108,222.6602,222.8248,5780.0
2020-05-29 10:50:00,257.0,257.63,256.94,257.08,10121.0,222.7295,223.2755,222.6775,222.7988,10121.0
2020-05-29 10:55:00,257.09,257.33,256.89,256.95,8929.0,222.8075,223.0155,222.6342,222.6862,8929.0
2020-05-29 11:00:00,256.99,257.46,256.95,257.34,6183.0,222.7208,223.1282,222.6862,223.0242,6183.0
2020-05-29 11:05:00,257.25,257.47,256.78,256.78,5972.0,222.9462,223.1368,222.5388,222.5388,5972.0
2020-05-29 11:10:00,256.89,257.77,256.89,257.76,8471.0,222.6342,223.3968,222.6342,223.3882,8471.0
2020-05-29 11:15:00,257.96,258.0,257.6,257.75,10549.0,223.5615,223.5962,223.2495,223.3795,10549.0
2020-05-29 11:20:00,257.74,258.0,257.57,257.57,3495.0,223.3708,223.5962,223.2235,223.2235,3495.0
2020-05-29 11:25:00,257.68,258.02,257.61,257.71,8700.0,223.3188,223.6135,223.2582,223.3448,8700.0
2020-05-29 11:30:00,257.8,258.1,257.34,257.85,2955.0,223.4228,223.6828,223.0242,223.4662,2955.0
2020-05-29 11:35:00,257.76,258.04,257.68,257.81,4590.0,223.3882,223.6308,223.3188,223.4315,4590.0
2020-05-29 11:40:00,257.69,258.11,257.49,257.97,4470.0,223.3275,223.6915,223.1542,223.5702,4470.0
2020-05-29 11:45:00,257.86,257.98,257.53,257.56,7283.0,223.4748,223.5788,223.1888,223.2148,7283.0
2020-05-29 11:50:00,257.54,257.82,257.54,257.73,3776.0,223.1975,223.4402,223.1975,223.3622,3776.0
2020-05-29 11:55:00,257.75,257.88,257.63,257.63,7770.0,223.3795,223.4922,223.2755,223.2755,7770.0
2020-05-29 12:00:00,257.68,258.18,257.62,257.97,5221.0,223.3188,223.7521,223.2668,223.5702,5221.0
2020-05-29 12:05:00,258.06,258.06,257.82,257.96,3584.0,223.6482,223.6482,223.4402,223.5615,3584.0
2020-05-29 12:10:00,257.95,258.07,257.53,257.53,5900.0,223.5528,223.6568,223.1888,223.1888,5900.0
2020-05-29 12:15:00,257.52,257.6,257.05,257.12,24220.0,223.1802,223.2495,222.7728,222.8335,24220.0
2020-05-29 12:20:00,257.1,257.29,257.09,257.2,4137.0,222.8162,222.9808,222.8075,222.9028,4137.0
2020-05-29 12:25:00,257.18,257.46,257.04,257.36,6464.0,222.8855,223.1282,222.7642,223.0415,6464.0
2020-05-29 12:30:00,257.39,257.49,257.29,257.31,4915.0,223.0675,223.1542,222.9808,222.9982,4915.0
2020-05-29 12:35:00,257.35,257.49,257.0,257.4,6543.0,223.0328,223.1542,222.7295,223.0762,6543.0
2020-05-29 12:40:00,257.37,257.43,257.18,257.39,6839.0,223.0502,223.1022,222.8855,223.0675,6839.0
2020-05-29 12:45:00,257.27,257.27,257.0,257.12,3563.0,222.9635,222.9635,222.7295,222.8335,3563.0
2020-05-29 12:50:00,257.09,257.17,256.08,256.56,7304.0,222.8075,222.8768,221.9322,222.3482,7304.0
2020-05-29 12:55:00,256.47,257.52,256.45,257.11,11676.0,222.2702,223.1802,222.2528,222.8248,11676.0
2020-05-29 13:00:00,256.92,256.92,256.33,256.35,3546.0,222.6602,222.6602,222.1488,222.1662,3546.0
2020-05-29 13:05:00,256.31,256.74,256.29,256.65,5637.0,222.1315,222.5042,222.1142,222.4262,5637.0
2020-05-29 13:10:00,256.46,256.8,256.46,256.73,5961.0,222.2615,222.5562,222.2615,222.4955,5961.0
2020-05-29 13:15:00,256.79,256.83,256.43,256.43,4764.0,222.5475,222.5822,222.2355,222.2355,4764.0
2020-05-29 13:20:00,256.48,256.62,256.42,256.51,4628.0,222.2788,222.4002,222.2268,222.3048,4628.0
2020-05-29 13:25:00,256.47,256.53,256.15,256.22,6226.0,222.2702,222.3222,221.9928,222.0535,6226.0
2020-05-29 13:30:00,256.19,256.29,256.06,256.11,5234.0,222.0275,222.1142,221.9148,221.9582,5234.0
2020-05-29 13:35:00,256.06,256.06,255.74,255.77,6660.0,221.9148,221.9148,221.6375,221.6635,6660.0
2020-05-29 13:40:00,255.62,255.78,255.52,255.61,4300.0,221.5335,221.6722,221.4469,221.5249,4300.0
2020-05-29 13:45:00,255.67,255.99,255.54,255.95,5931.0,221.5769,221.8542,221.4642,221.8195,5931.0
2020-05-29 13:50:00,255.91,256.03,255.57,255.76,22143.0,221.7848,221.8888,221.4902,221.6549,22143.0
2020-05-29 13:55:00,255.89,255.9,255.69,255.85,10312.0,221.7675,221.7762,221.5942,221.7329,10312.0
2020-05-29 14:00:00,255.75,256.26,255.67,256.05,10263.0,221.6462,222.0882,221.5769,221.9062,10263.0
2020-05-29 14:05:00,255.95,256.89,255.95,256.75,13529.0,221.8195,222.6342,221.8195,222.5128,13529.0
2020-05-29 14:10:00,256.82,256.94,256.37,256.54,21011.0,222.5735,222.6775,222.1835,222.3308,21011.0
2020-05-29 14:15:00,256.53,256.84,256.5,256.79,7538.0,222.3222,222.5908,222.2962,222.5475,7538.0
2020-05-29 14:20:00,256.81,256.97,256.72,256.9,7672.0,222.5648,222.7035,222.4868,222.6428,7672.0
2020-05-29 14:25:00,256.9,257.54,256.82,257.53,11442.0,222.6428,223.1975,222.5735,223.1888,11442.0
2020-05-29 14:30:00,257.69,257.69,257.27,257.34,7134.0,223.3275,223.3275,222.9635,223.0242,7134.0
2020-05-29 14:35:00,257.39,257.46,257.23,257.28,5918.0,223.0675,223.1282,222.9288,222.9722,5918.0
2020-05-29 14:40:00,257.31,257.44,257.2,257.22,4868.0,222.9982,223.1108,222.9028,222.9202,4868.0
2020-05-29 14:45:00,257.24,257.25,256.42,256.49,10811.0,222.9375,222.9462,222.2268,222.2875,10811.0
2020-05-29 14:50:00,256.4,256.4,255.21,255.87,18138.0,222.2095,222.2095,221.1782,221.7502,18138.0
2020-05-29 14:55:00,255.95,257.82,255.91,257.81,15979.0,221.8195,223.4402,221.7848,223.4315,15979.0
2020-05-29 15:00:00,257.91,258.5,257.7,258.29,21000.0,223.5182,224.0295,223.3362,223.8475,21000.0
2020-05-29 15:05:00,258.29,258.36,257.76,257.82,16968.0,223.8475,223.9081,223.3882,223.4402,16968.0
2020-05-29 15:10:00,257.86,258.08,257.65,257.98,9564.0,223.4748,223.6655,223.2928,223.5788,9564.0
2020-05-29 15:15:00,258.02,258.06,257.64,257.97,6306.0,223.6135,223.6482,223.2842,223.5702,6306.0
2020-05-29 15:20:00,258.05,258.59,258.05,258.59,13116.0,223.6395,224.1075,223.6395,224.1075,13116.0
2020-05-29 15:25:00,258.7,258.7,257.7,257.92,13901.0,224.2028,224.2028,223.3362,223.5268,13901.0
2020-05-29 15:30:00,257.92,258.21,257.65,257.77,10431.0,223.5268,223.7781,223.2928,223.3968,10431.0
2020-05-29 15:35:00,257.72,258.14,257.57,258.13,15464.0,223.3535,223.7175,223.2235,223.7088,15464.0
2020-05-29 15:40:00,258.03,258.14,257.56,258.07,14475.0,223.6222,223.7175,223.2148,223.6568,14475.0
2020-05-29 15:45:00,258.07,258.07,256.96,256.98,22797.0,223.6568,223.6568,222.6948,222.7122,22797.0
2020-05-29 15:50:00,257.06,258.38,256.92,258.33,44845.0,222.7815,223.9255,222.6602,223.8821,44845.0
2020-05-29 15:55:00,258.46,258.97,257.86,257.86,103170.0,223.9948,224.4368,223.4748,223.4748,103170.0
2020-06-01 09:30:00,258.03,258.99,256.16,257.08,32783.0,223.6222,224.4541,222.0015,222.7988,32783.0
2020-06-01 09:35:00,256.72,257.17,256.46,256.67,14019.0,222.4868,222.8768,222.2615,222.4435,14019.0
2020-06-01 09:40:00,256.72,258.83,256.67,258.64,18015.0,222.4868,224.3155,222.4435,224.1508,18015.0
2020-06-01 09:45:00,258.68,258.69,256.49,256.75,14258.0,224.1855,224.1941,222.2875,222.5128,14258.0
2020-06-01 09:50:00,256.72,256.97,256.05,256.19,12762.0,222.4868,222.7035,221.9062,222.0275,12762.0
2020-06-01 09:55:00,256.29,256.71,256.02,256.07,24837.0,222.1142,222.4782,221.8802,221.9235,24837.0
2020-06-01 10:00:00,256.17,256.3,255.52,256.14,26060.0,222.0102,222.1228,221.4469,221.9842,26060.0
2020-06-01 10:05:00,256.02,256.63,256.02,256.63,14981.0,221.8802,222.4088,221.8802,222.4088,14981.0
2020-06-01 10:10:00,256.64,257.85,256.41,257.84,16299.0,222.4175,223.4662,222.2182,223.4575,16299.0
2020-06-01 10:15:00,257.81,258.05,257.21,257.72,15707.0,223.4315,223.6395,222.9115,223.3535,15707.0
2020-06-01 10:20:00,257.77,258.15,257.51,257.82,13906.0,223.3968,223.7261,223.1715,223.4402,13906.0
2020-06-01 10:25:00,258.06,258.14,257.05,257.48,9947.0,223.6482,223.7175,222.7728,223.1455,9947.0
2020-06-01 10:30:00,257.74,258.9,257.6,258.56,12078.0,223.3708,224.3761,223.2495,224.0815,12078.0
2020-06-01 10:35:00,258.55,258.84,258.17,258.3,9711.0,224.0728,224.3241,223.7435,223.8561,9711.0
2020-06-01 10:40:00,258.28,258.86,258.24,258.8,10446.0,223.8388,224.3415,223.8041,224.2895,10446.0
2020-06-01 10:45:00,258.74,258.95,258.62,258.78,11712.0,224.2375,224.4195,224.1335,224.2721,11712.0
2020-06-01 10:50:00,258.82,259.72,258.77,259.61,23580.0,224.3068,225.0868,224.2635,224.9915,23580.0
2020-06-01 10:55:00,259.75,261.17,259.52,260.74,94933.0,225.1128,226.3434,224.9135,225.9708,94933.0
2020-06-01 11:00:00,260.97,261.35,260.54,260.77,12090.0,226.1701,226.4994,225.7974,225.9968,12090.0
2020-06-01 11:05:00,260.73,261.28,260.49,261.28,15619.0,225.9621,226.4388,225.7541,226.4388,15619.0
2020-06-01 11:10:00,261.35,262.44,261.27,262.3,29539.0,226.4994,227.4441,226.4301,227.3228,29539.0
2020-06-01 11:15:00,262.36,262.39,261.62,261.69,24494.0,227.3748,227.4008,226.7334,226.7941,24494.0
2020-06-01 11:20:00,261.69,261.99,261.54,261.54,10890.0,226.7941,227.0541,226.6641,226.6641,10890.0
2020-06-01 11:25:00,261.57,261.79,261.31,261.63,17594.0,226.6901,226.8808,226.4648,226.7421,17594.0
2020-06-01 11:30:00,261.63,262.05,261.63,262.05,19401.0,226.7421,227.1061,226.7421,227.1061,19401.0
2020-06-01 11:35:00,262.12,262.95,262.07,262.84,12063.0,227.1668,227.8861,227.1234,227.7907,12063.0
2020-06-01 11:40:00,262.85,262.87,262.6,262.76,6240.0,227.7994,227.8167,227.5827,227.7214,6240.0
2020-06-01 11:45:00,262.82,262.88,262.64,262.71,9881.0,227.7734,227.8254,227.6174,227.6781,9881.0
2020-06-01 11:50:00,262.74,264.04,262.72,263.98,62761.0,227.7041,228.8307,227.6867,228.7787,62761.0
2020-06-01 11:55:00,263.9,264.76,263.88,264.27,21467.0,228.7094,229.4547,228.6921,229.0301,21467.0
2020-06-01 12:00:00,264.28,264.73,264.04,264.66,18574.0,229.0387,229.4287,228.8307,229.3681,18574.0
2020-06-01 12:05:00,264.66,264.76,264.11,264.24,16100.0,229.3681,229.4547,228.8914,229.0041,16100.0
2020-06-01 12:10:00,264.35,264.79,264.21,264.3,11989.0,229.0994,229.4807,228.9781,229.0561,11989.0
2020-06-01 12:15:00,264.29,264.61,264.22,264.51,14102.0,229.0474,229.3247,228.9867,229.2381,14102.0
2020-06-01 12:20:00,264.49,264.8,264.21,264.8,10018.0,229.2207,229.4894,228.9781,229.4894,10018.0
2020-06-01 12:25:00,264.81,265.16,264.67,265.08,19871.0,229.4981,229.8014,229.3767,229.732,19871.0
2020-06-01 12:30:00,265.17,265.17,264.16,264.32,16854.0,229.81,229.81,228.9347,229.0734,16854.0
2020-06-01 12:35:00,264.44,264.54,264.17,264.52,8894.0,229.1774,229.2641,228.9434,229.2467,8894.0
2020-06-01 12:40:00,264.54,264.7,264.24,264.6,7009.0,229.2641,229.4027,229.0041,229.3161,7009.0
2020-06-01 12:45:00,264.62,265.02,264.62,265.0,6629.0,229.3334,229.68,229.3334,229.6627,6629.0
2020-06-01 12:50:00,264.93,265.37,264.67,265.18,10174.0,229.602,229.9834,229.3767,229.8187,10174.0
2020-06-01 12:55:00,265.19,265.48,265.05,265.09,6241.0,229.8274,230.0787,229.706,229.7407,6241.0
2020-06-01 13:00:00,265.07,265.55,265.06,265.52,15691.0,229.7234,230.1394,229.7147,230.1134,15691.0
2020-06-01 13:05:00,265.49,265.7,265.31,265.39,6760.0,230.0874,230.2694,229.9314,230.0007,6760.0
2020-06-01 13:10:00,265.35,265.55,265.14,265.17,6170.0,229.966,230.1394,229.784,229.81,6170.0
2020-06-01 13:15:00,265.33,265.74,265.08,265.08,15793.0,229.9487,230.304,229.732,229.732,15793.0
2020-06-01 13:20:00,265.08,265.61,265.03,265.31,8597.0,229.732,230.1914,229.6887,229.9314,8597.0
2020-06-01 13:25:00,265.37,265.46,265.22,265.23,15994.0,229.9834,230.0614,229.8534,229.862,15994.0
2020-06-01 13:30:00,265.16,265.34,264.78,265.34,5138.0,229.8014,229.9574,229.4721,229.9574,5138.0
2020-06-01 13:35:00,265.18,265.45,265.14,265.24,7447.0,229.8187,230.0527,229.784,229.8707,7447.0
2020-06-01 13:40:00,265.2,265.25,264.87,265.0,5296.0,229.836,229.8794,229.55,229.6627,5296.0
2020-06-01 13:45:00,264.94,265.19,264.87,265.08,7815.0,229.6107,229.8274,229.55,229.732,7815.0
2020-06-01 13:50:00,265.11,265.41,265.09,265.16,11322.0,229.758,230.018,229.7407,229.8014,11322.0
2020-06-01 13:55:00,265.17,265.19,264.85,264.97,4591.0,229.81,229.8274,229.5327,229.6367,4591.0
2020-06-01 14:00:00,265.05,265.24,265.04,265.05,3127.0,229.706,229.8707,229.6974,229.706,3127.0
2020-06-01 14:05:00,265.05,265.55,264.95,265.47,13734.0,229.706,230.1394,229.6194,230.07,13734.0
2020-06-01 14:10:00,265.51,265.59,265.12,265.14,9322.0,230.1047,230.174,229.7667,229.784,9322.0
2020-06-01 14:15:00,265.07,265.1,264.93,265.09,3513.0,229.7234,229.7494,229.602,229.7407,3513.0
2020-06-01 14:20:00,265.11,265.2,264.91,265.06,7032.0,229.758,229.836,229.5847,229.7147,7032.0
2020-06-01 14:25:00,265.02,265.56,264.9,265.41,8165.0,229.68,230.148,229.576,230.018,8165.0
2020-06-01 14:30:00,265.52,265.56,265.3,265.55,6485.0,230.1134,230.148,229.9227,230.1394,6485.0
2020-06-01 14:35:00,265.55,265.78,265.42,265.58,7366.0,230.1394,230.3387,230.0267,230.1654,7366.0
2020-06-01 14:40:00,265.6,266.0,265.49,265.93,19010.0,230.1827,230.5294,230.0874,230.4687,19010.0
2020-06-01 14:45:00,265.88,265.91,265.73,265.81,8723.0,230.4254,230.4514,230.2954,230.3647,8723.0
2020-06-01 14:50:00,265.92,266.08,265.82,265.95,14163.0,230.46,230.5987,230.3734,230.486,14163.0
2020-06-01 14:55:00,266.09,266.1,265.83,265.91,6992.0,230.6074,230.616,230.382,230.4514,6992.0
2020-06-01 15:00:00,266.0,266.79,265.98,266.39,17394.0,230.5294,231.214,230.512,230.8674,17394.0
2020-06-01 15:05:00,266.33,266.62,266.22,266.29,14380.0,230.8154,231.0667,230.72,230.7807,14380.0
2020-06-01 15:10:00,266.24,266.5,266.0,266.1,15267.0,230.7374,230.9627,230.5294,230.616,15267.0
2020-06-01 15:15:00,266.09,266.09,265.8,266.09,16607.0,230.6074,230.6074,230.356,230.6074,16607.0
2020-06-01 15:20:00,266.04,266.15,265.94,266.0,16487.0,230.564,230.6594,230.4774,230.5294,16487.0
2020-06-01 15:25:00,266.02,266.25,265.84,265.84,15794.0,230.5467,230.746,230.3907,230.3907,15794.0
2020-06-01 15:30:00,265.79,265.81,265.01,265.55,28237.0,230.3474,230.3647,229.6714,230.1394,28237.0
2020-06-01 15:35:00,265.5,265.61,264.91,265.07,12802.0,230.096,230.1914,229.5847,229.7234,12802.0
2020-06-01 15:40:00,265.03,265.17,264.59,264.61,23118.0,229.6887,229.81,229.3074,229.3247,23118.0
2020-06-01 15:45:00,264.57,264.57,263.87,264.13,24615.0,229.2901,229.2901,228.6834,228.9087,24615.0
2020-06-01 15:50:00,264.02,265.12,264.02,264.6,41222.0,228.8134,229.7667,228.8134,229.3161,41222.0
2020-06-01 15:55:00,264.54,264.87,264.2,264.37,43990.0,229.2641,229.55,228.9694,229.1167,43990.0
2020-06-02 09:30:00,264.51,265.51,262.52,262.59,44655.0,229.2381,230.1047,227.5134,227.5741,44655.0
2020-06-02 09:35:00,262.7,263.05,261.45,261.69,15387.0,227.6694,227.9727,226.5861,226.7941,15387.0
2020-06-02 09:40:00,261.67,261.68,259.73,260.2,24280.0,226.7768,226.7854,225.0955,225.5028,24280.0
2020-06-02 09:45:00,260.16,261.32,259.92,261.32,22714.0,225.4681,226.4734,225.2601,226.4734,22714.0
2020-06-02 09:50:00,261.16,262.01,260.87,261.91,11405.0,226.3348,227.0714,226.0834,226.9848,11405.0
2020-06-02 09:55:00,261.89,261.9,260.87,261.24,16579.0,226.9674,226.9761,226.0834,226.4041,16579.0
2020-06-02 10:00:00,261.29,262.7,260.94,262.26,47217.0,226.4474,227.6694,226.1441,227.2881,47217.0
2020-06-02 10:05:00,262.23,262.33,261.53,261.56,17891.0,227.2621,227.3488,226.6554,226.6814,17891.0
2020-06-02 10:10:00,261.51,261.79,261.16,261.48,12951.0,226.6381,226.8808,226.3348,226.6121,12951.0
2020-06-02 10:15:00,261.5,261.91,261.22,261.54,9342.0,226.6294,226.9848,226.3868,226.6641,9342.0
2020-06-02 10:20:00,261.89,262.33,261.33,261.33,9251.0,226.9674,227.3488,226.4821,226.4821,9251.0
2020-06-02 10:25:00,261.26,261.47,261.19,261.25,14051.0,226.4214,226.6034,226.3608,226.4128,14051.0
2020-06-02 10:30:00,261.29,262.09,261.29,261.89,14675.0,226.4474,227.1408,226.4474,226.9674,14675.0
2020-06-02 10:35:00,261.72,263.33,261.56,263.33,9701.0,226.8201,228.2154,226.6814,228.2154,9701.0
2020-06-02 10:40:00,263.34,263.74,263.02,263.16,21274.0,228.2241,228.5707,227.9467,228.0681,21274.0
2020-06-02 10:45:00,263.2,263.39,262.95,263.1,10858.0,228.1027,228.2674,227.8861,228.0161,10858.0
2020-06-02 10:50:00,263.1,263.19,262.8,262.96,7713.0,228.0161,228.0941,227.7561,227.8947,7713.0
2020-06-02 10:55:00,263.06,263.08,262.62,262.79,8304.0,227.9814,227.9987,227.6001,227.7474,8304.0
2020-06-02 11:00:00,262.77,262.85,262.21,262.4,12205.0,227.7301,227.7994,227.2448,227.4094,12205.0
2020-06-02 11:05:00,262.44,262.46,261.9,262.05,6748.0,227.4441,227.4614,226.9761,227.1061,6748.0
2020-06-02 11:10:00,262.04,262.4,261.62,261.63,6664.0,227.0974,227.4094,226.7334,226.7421,6664.0
2020-06-02 11:15:00,261.81,262.21,261.81,262.21,4553.0,226.8981,227.2448,226.8981,227.2448,4553.0
2020-06-02 11:20:00,262.35,262.61,262.21,262.52,6807.0,227.3661,227.5914,227.2448,227.5134,6807.0
2020-06-02 11:25:00,262.6,262.83,262.54,262.77,9000.0,227.5827,227.7821,227.5308,227.7301,9000.0
2020-06-02 11:30:00,262.77,262.82,262.06,262.54,9696.0,227.7301,227.7734,227.1148,227.5308,9696.0
2020-06-02 11:35:00,262.44,262.6,262.32,262.35,3925.0,227.4441,227.5827,227.3401,227.3661,3925.0
2020-06-02 11:40:00,262.37,262.65,262.37,262.54,11800.0,227.3834,227.6261,227.3834,227.5308,11800.0
2020-06-02 11:45:00,262.55,262.68,262.3,262.47,6064.0,227.5394,227.6521,227.3228,227.4701,6064.0
2020-06-02 11:50:00,262.56,262.56,262.26,262.37,10631.0,227.5481,227.5481,227.2881,227.3834,10631.0
2020-06-02 11:55:00,262.33,262.38,262.06,262.18,6081.0,227.3488,227.3921,227.1148,227.2188,6081.0
2020-06-02 12:00:00,262.24,262.61,262.17,262.55,9391.0,227.2708,227.5914,227.2101,227.5394,9391.0
2020-06-02 12:05:00,262.56,262.95,262.52,262.95,7469.0,227.5481,227.8861,227.5134,227.8861,7469.0
2020-06-02 12:10:00,262.88,263.56,262.82,263.48,4912.0,227.8254,228.4147,227.7734,228.3454,4912.0
2020-06-02 12:15:00,263.38,263.61,263.05,263.46,10382.0,228.2587,228.4581,227.9727,228.3281,10382.0
2020-06-02 12:20:00,263.54,263.63,262.85,262.91,4000.0,228.3974,228.4754,227.7994,227.8514,4000.0
2020-06-02 12:25:00,262.9,263.15,262.82,262.9,5250.0,227.8427,228.0594,227.7734,227.8427,5250.0
2020-06-02 12:30:00,262.86,262.86,262.08,262.12,16323.0,227.8081,227.8081,227.1321,227.1668,16323.0
2020-06-02 12:35:00,262.03,262.29,261.82,262.11,13817.0,227.0888,227.3141,226.9068,227.1581,13817.0
2020-06-02 12:40:00,262.12,262.24,262.06,262.1,6204.0,227.1668,227.2708,227.1148,227.1494,6204.0
2020-06-02 12:45:00,262.08,262.3,261.91,262.27,8125.0,227.1321,227.3228,226.9848,227.2968,8125.0
2020-06-02 12:50:00,262.19,262.38,262.08,262.27,5727.0,227.2274,227.3921,227.1321,227.2968,5727.0
2020-06-02 12:55:00,262.22,262.55,262.22,262.43,4317.0,227.2534,227.5394,227.2534,227.4354,4317.0
2020-06-02 13:00:00,262.38,262.84,262.24,262.79,8077.0,227.3921,227.7907,227.2708,227.7474,8077.0
2020-06-02 13:05:00,262.81,262.96,262.76,262.83,6534.0,227.7647,227.8947,227.7214,227.7821,6534.0
2020-06-02 13:10:00,262.78,262.93,262.71,262.75,7117.0,227.7387,227.8687,227.6781,227.7127,7117.0
2020-06-02 13:15:00,262.71,262.73,262.34,262.34,3750.0,227.6781,227.6954,227.3574,227.3574,3750.0
2020-06-02 13:20:00,262.34,262.64,262.28,262.52,11936.0,227.3574,227.6174,227.3054,227.5134,11936.0
2020-06-02 13:25:00,262.55,262.87,262.5,262.66,7020.0,227.5394,227.8167,227.4961,227.6347,7020.0
2020-06-02 13:30:00,262.7,262.9,262.52,262.54,11701.0,227.6694,227.8427,227.5134,227.5308,11701.0
2020-06-02 13:35:00,262.55,262.89,262.54,262.78,13314.0,227.5394,227.8341,227.5308,227.7387,13314.0
2020-06-02 13:40:00,262.83,263.29,262.83,263.09,6242.0,227.7821,228.1807,227.7821,228.0074,6242.0
2020-06-02 13:45:00,263.1,263.21,262.79,262.89,7451.0,228.0161,228.1114,227.7474,227.8341,7451.0
2020-06-02 13:50:00,262.91,263.14,262.9,263.07,3498.0,227.8514,228.0507,227.8427,227.9901,3498.0
2020-06-02 13:55:00,263.0,263.33,262.87,263.33,6257.0,227.9294,228.2154,227.8167,228.2154,6257.0
2020-06-02 14:00:00,263.3,263.8,263.28,263.6,9344.0,228.1894,228.6227,228.1721,228.4494,9344.0
2020-06-02 14:05:00,263.54,263.54,262.83,262.84,5982.0,228.3974,228.3974,227.7821,227.7907,5982.0
2020-06-02 14:10:00,262.91,262.98,262.42,262.42,7449.0,227.8514,227.9121,227.4268,227.4268,7449.0
2020-06-02 14:15:00,262.49,262.75,262.32,262.64,7404.0,227.4874,227.7127,227.3401,227.6174,7404.0
2020-06-02 14:20:00,262.65,262.8,262.63,262.73,4701.0,227.6261,227.7561,227.6087,227.6954,4701.0
2020-06-02 14:25:00,262.74,262.81,262.23,262.29,5281.0,227.7041,227.7647,227.2621,227.3141,5281.0
2020-06-02 14:30:00,262.34,262.34,261.92,261.93,7683.0,227.3574,227.3574,226.9934,227.0021,7683.0
2020-06-02 14:35:00,261.96,262.12,261.52,262.12,10554.0,227.0281,227.1668,226.6468,227.1668,10554.0
2020-06-02 14:40:00,262.09,262.24,261.4,261.54,8471.0,227.1408,227.2708,226.5428,226.6641,8471.0
2020-06-02 14:45:00,261.6,261.94,261.48,261.94,10896.0,226.7161,227.0108,226.6121,227.0108,10896.0
2020-06-02 14:50:00,261.93,261.96,261.52,261.8,7365.0,227.0021,227.0281,226.6468,226.8894,7365.0
2020-06-02 14:55:00,261.73,261.96,261.61,261.96,6526.0,226.8288,227.0281,226.7248,227.0281,6526.0
2020-06-02 15:00:00,261.97,262.61,261.95,262.3,5294.0,227.0368,227.5914,227.0194,227.3228,5294.0
2020-06-02 15:05:00,262.26,262.36,261.97,261.99,4522.0,227.2881,227.3748,227.0368,227.0541,4522.0
2020-06-02 15:10:00,262.0,262.07,261.7,261.88,12555.0,227.0628,227.1234,226.8028,226.9588,12555.0
2020-06-02 15:15:00,261.78,261.91,261.11,261.26,28033.0,226.8721,226.9848,226.2914,226.4214,28033.0
2020-06-02 15:20:00,261.24,261.24,260.98,261.17,14584.0,226.4041,226.4041,226.1788,226.3434,14584.0
2020-06-02 15:25:00,261.1,261.23,260.91,261.12,8235.0,226.2828,226.3954,226.1181,226.3001,8235.0
2020-06-02 15:30:00,261.13,261.15,260.82,260.92,11004.0,226.3088,226.3261,226.0401,226.1268,11004.0
2020-06-02 15:35:00,261.02,261.23,260.9,261.19,15660.0,226.2134,226.3954,226.1094,226.3608,15660.0
2020-06-02 15:40:00,261.16,261.79,261.14,261.74,14513.0,226.3348,226.8808,226.3174,226.8374,14513.0
2020-06-02 15:45:00,261.69,262.65,261.45,262.51,13825.0,226.7941,227.6261,226.5861,227.5048,13825.0
2020-06-02 15:50:00,262.54,263.4,262.54,263.0,32306.0,227.5308,228.2761,227.5308,227.9294,32306.0
2020-06-02 15:55:00,263.06,263.67,262.55,263.57,69202.0,227.9814,228.5101,227.5394,228.4234,69202.0
2020-06-03 09:30:00,264.93,265.23,263.97,264.96,33358.0,229.602,229.862,228.7701,229.628,33358.0
2020-06-03 09:35:00,264.96,265.89,264.65,264.68,20981.0,229.628,230.434,229.3594,229.3854,20981.0
2020-06-03 09:40:00,264.65,264.65,263.82,263.97,17254.0,229.3594,229.3594,228.6401,228.7701,17254.0
2020-06-03 09:45:00,263.86,265.36,263.6,265.16,20063.0,228.6747,229.9747,228.4494,229.8014,20063.0
2020-06-03 09:50:00,264.87,265.69,264.66,265.44,27167.0,229.55,230.2607,229.3681,230.044,27167.0
2020-06-03 09:55:00,265.47,265.66,265.0,265.19,8926.0,230.07,230.2347,229.6627,229.8274,8926.0
2020-06-03 10:00:00,265.38,265.61,265.19,265.27,3330.0,229.992,230.1914,229.8274,229.8967,3330.0
2020-06-03 10:05:00,265.45,265.5,264.89,265.48,9045.0,230.0527,230.096,229.5674,230.0787,9045.0
2020-06-03 10:10:00,265.66,265.84,265.25,265.26,6028.0,230.2347,230.3907,229.8794,229.888,6028.0
2020-06-03 10:15:00,265.44,265.76,265.44,265.59,7804.0,230.044,230.3214,230.044,230.174,7804.0
2020-06-03 10:20:00,265.66,265.9,265.26,265.9,8678.0,230.2347,230.4427,229.888,230.4427,8678.0
2020-06-03 10:25:00,265.86,266.17,265.86,266.08,8528.0,230.408,230.6767,230.408,230.5987,8528.0
2020-06-03 10:30:00,266.03,266.78,266.03,266.78,7220.0,230.5554,231.2054,230.5554,231.2054,7220.0
2020-06-03 10:35:00,266.74,267.19,266.68,267.1,4844.0,231.1707,231.5607,231.1187,231.4827,4844.0
2020-06-03 10:40:00,267.05,267.14,266.56,266.6,6117.0,231.4394,231.5173,231.0147,231.0494,6117.0
2020-06-03 10:45:00,266.45,266.9,266.45,266.76,9181.0,230.9194,231.3094,230.9194,231.188,9181.0
2020-06-03 10:50:00,266.7,266.85,266.45,266.6,13260.0,231.136,231.266,230.9194,231.0494,13260.0
2020-06-03 10:55:00,266.62,266.73,266.12,266.12,8704.0,231.0667,231.162,230.6334,230.6334,8704.0
2020-06-03 11:00:00,266.17,266.26,265.82,266.06,21908.0,230.6767,230.7547,230.3734,230.5814,21908.0
2020-06-03 11:05:00,265.96,266.72,265.91,266.72,20097.0,230.4947,231.1534,230.4514,231.1534,20097.0
2020-06-03 11:10:00,266.69,267.09,266.54,267.01,10674.0,231.1274,231.474,230.9974,231.4047,10674.0
2020-06-03 11:15:00,267.06,267.36,266.92,267.02,6882.0,231.448,231.708,231.3267,231.4134,6882.0
2020-06-03 11:20:00,266.97,267.24,266.97,267.0,5686.0,231.37,231.604,231.37,231.396,5686.0
2020-06-03 11:25:00,266.96,267.22,266.87,267.03,8808.0,231.3614,231.5867,231.2834,231.422,8808.0
2020-06-03 11:30:00,267.08,267.32,266.65,267.15,9832.0,231.4653,231.6733,231.0927,231.526,9832.0
2020-06-03 11:35:00,267.25,267.74,267.2,267.51,15899.0,231.6127,232.0373,231.5693,231.838,15899.0
2020-06-03 11:40:00,267.53,267.79,267.38,267.5,9732.0,231.8553,232.0807,231.7253,231.8293,9732.0
2020-06-03 11:45:00,267.5,268.24,267.5,268.13,6205.0,231.8293,232.4707,231.8293,232.3753,6205.0
2020-06-03 11:50:00,268.25,268.51,268.18,268.29,13546.0,232.4793,232.7047,232.4187,232.514,13546.0
2020-06-03 11:55:00,268.25,268.45,267.44,267.65,23123.0,232.4793,232.6527,231.7773,231.9593,23123.0
2020-06-03 12:00:00,267.64,268.49,267.57,268.38,12650.0,231.9507,232.6873,231.89,232.592,12650.0
2020-06-03 12:05:00,268.37,268.37,267.95,268.23,9069.0,232.5833,232.5833,232.2193,232.462,9069.0
2020-06-03 12:10:00,268.19,268.44,267.89,268.28,10125.0,232.4273,232.644,232.1673,232.5053,10125.0
2020-06-03 12:15:00,268.36,269.25,268.35,269.07,11192.0,232.5747,233.346,232.566,233.19,11192.0
2020-06-03 12:20:00,268.89,268.94,268.24,268.32,5637.0,233.034,233.0773,232.4707,232.54,5637.0
2020-06-03 12:25:00,268.38,268.88,268.34,268.44,8844.0,232.592,233.0253,232.5573,232.644,8844.0
2020-06-03 12:30:00,268.41,268.87,268.41,268.84,7506.0,232.618,233.0167,232.618,232.9907,7506.0
2020-06-03 12:35:00,268.87,268.95,268.43,268.55,9784.0,233.0167,233.086,232.6353,232.7393,9784.0
2020-06-03 12:40:00,268.54,268.54,267.84,268.0,7163.0,232.7307,232.7307,232.124,232.2627,7163.0
2020-06-03 12:45:00,268.06,268.06,267.6,267.75,3425.0,232.3147,232.3147,231.916,232.046,3425.0
2020-06-03 12:50:00,267.68,267.99,267.63,267.99,6128.0,231.9853,232.254,231.942,232.254,6128.0
2020-06-03 12:55:00,268.03,268.03,267.62,267.68,2369.0,232.2887,232.2887,231.9333,231.9853,2369.0
2020-06-03 13:00:00,267.67,267.79,267.46,267.79,4818.0,231.9767,232.0807,231.7947,232.0807,4818.0
2020-06-03 13:05:00,267.76,267.76,267.24,267.41,8246.0,232.0547,232.0547,231.604,231.7513,8246.0
2020-06-03 13:10:00,267.41,267.67,267.33,267.55,6570.0,231.7513,231.9767,231.682,231.8727,6570.0
2020-06-03 13:15:00,267.55,267.8,267.46,267.71,17632.0,231.8727,232.0893,231.7947,232.0113,17632.0
2020-06-03 13:20:00,267.58,267.77,267.38,267.56,12068.0,231.8987,232.0633,231.7253,231.8813,12068.0
2020-06-03 13:25:00,267.66,267.71,267.48,267.64,5017.0,231.968,232.0113,231.812,231.9507,5017.0
2020-06-03 13:30:00,267.69,267.86,267.62,267.85,6023.0,231.994,232.1413,231.9333,232.1327,6023.0
2020-06-03 13:35:00,267.82,267.84,267.65,267.65,5142.0,232.1067,232.124,231.9593,231.9593,5142.0
2020-06-03 13:40:00,267.59,267.86,267.51,267.51,7594.0,231.9073,232.1413,231.838,231.838,7594.0
2020-06-03 13:45:00,267.45,267.75,267.23,267.42,38450.0,231.786,232.046,231.5953,231.76,38450.0
2020-06-03 13:50:00,267.24,267.24,266.64,266.85,5788.0,231.604,231.604,231.084,231.266,5788.0
2020-06-03 13:55:00,266.86,266.89,266.64,266.82,6260.0,231.2747,231.3007,231.084,231.24,6260.0
2020-06-03 14:00:00,266.68,267.22,266.54,267.04,10309.0,231.1187,231.5867,230.9974,231.4307,10309.0
2020-06-03 14:05:00,267.0,267.01,266.74,266.89,5503.0,231.396,231.4047,231.1707,231.3007,5503.0
2020-06-03 14:10:00,266.9,267.21,266.77,266.88,16040.0,231.3094,231.578,231.1967,231.292,16040.0
2020-06-03 14:15:00,266.91,266.97,266.51,266.52,9024.0,231.318,231.37,230.9714,230.98,9024.0
2020-06-03 14:20:00,266.53,266.56,266.16,266.38,15721.0,230.9887,231.0147,230.668,230.8587,15721.0
2020-06-03 14:25:00,266.44,266.54,266.2,266.47,7081.0,230.9107,230.9974,230.7027,230.9367,7081.0
2020-06-03 14:30:00,266.43,267.01,266.31,266.93,8168.0,230.902,231.4047,230.798,231.3354,8168.0
2020-06-03 14:35:00,267.0,267.5,267.0,267.49,7522.0,231.396,231.8293,231.396,231.8207,7522.0
2020-06-03 14:40:00,267.52,267.7,267.26,267.38,8624.0,231.8467,232.0027,231.6213,231.7253,8624.0
2020-06-03 14:45:00,267.31,267.66,267.1,267.38,11452.0,231.6647,231.968,231.4827,231.7253,11452.0
2020-06-03 14:50:00,267.38,267.45,267.16,267.2,17147.0,231.7253,231.786,231.5347,231.5693,17147.0
2020-06-03 14:55:00,267.2,267.21,266.83,266.96,22420.0,231.5693,231.578,231.2487,231.3614,22420.0
2020-06-03 15:00:00,266.96,267.43,266.93,267.29,9848.0,231.3614,231.7687,231.3354,231.6473,9848.0
2020-06-03 15:05:00,267.31,267.58,267.29,267.35,11928.0,231.6647,231.8987,231.6473,231.6993,11928.0
2020-06-03 15:10:00,267.44,267.59,267.21,267.24,11836.0,231.7773,231.9073,231.578,231.604,11836.0
2020-06-03 15:15:00,267.29,267.54,267.15,267.54,8501.0,231.6473,231.864,231.526,231.864,8501.0
2020-06-03 15:20:00,267.45,267.81,267.21,267.76,12248.0,231.786,232.098,231.578,232.0547,12248.0
2020-06-03 15:25:00,267.74,267.79,267.28,267.28,10939.0,232.0373,232.0807,231.6387,231.6387,10939.0
2020-06-03 15:30:00,267.35,267.49,267.15,267.41,12384.0,231.6993,231.8207,231.526,231.7513,12384.0
2020-06-03 15:35:00,267.42,267.65,267.17,267.56,15439.0,231.76,231.9593,231.5433,231.8813,15439.0
2020-06-03 15:40:00,267.47,268.01,267.47,267.88,18852.0,231.8033,232.2713,231.8033,232.1587,18852.0
2020-06-03 15:45:00,267.9,268.02,267.4,267.8,30740.0,232.176,232.28,231.7427,232.0893,30740.0
2020-06-03 15:50:00,268.06,268.34,267.59,267.84,48072.0,232.3147,232.5573,231.9073,232.124,48072.0
2020-06-03 15:55:00,267.8,267.92,267.08,267.36,52295.0,232.0893,232.1933,231.4653,231.708,52295.0
2020-06-04 09:30:00,264.09,264.5,262.74,264.49,40209.0,228.8741,229.2294,227.7041,229.2207,40209.0
2020-06-04 09:35:00,264.18,266.31,264.0,266.05,12473.0,228.9521,230.798,228.7961,230.5727,12473.0
2020-06-04 09:40:00,266.0,266.56,265.62,266.26,16955.0,230.5294,231.0147,230.2,230.7547,16955.0
2020-06-04 09:45:00,266.43,266.91,264.39,264.58,24495.0,230.902,231.318,229.1341,229.2987,24495.0
2020-06-04 09:50:00,264.48,264.7,263.91,263.91,24704.0,229.2121,229.4027,228.7181,228.7181,24704.0
2020-06-04 09:55:00,264.16,264.47,263.91,264.35,12816.0,228.9347,229.2034,228.7181,229.0994,12816.0
2020-06-04 10:00:00,264.19,265.14,263.75,264.37,17769.0,228.9607,229.784,228.5794,229.1167,17769.0
2020-06-04 10:05:00,264.5,265.68,264.5,265.36,14138.0,229.2294,230.252,229.2294,229.9747,14138.0
2020-06-04 10:10:00,265.2,265.2,263.89,263.98,8367.0,229.836,229.836,228.7007,228.7787,8367.0
2020-06-04 10:15:00,264.09,264.09,262.79,262.84,6751.0,228.8741,228.8741,227.7474,227.7907,6751.0
2020-06-04 10:20:00,262.83,263.24,262.51,262.93,8743.0,227.7821,228.1374,227.5048,227.8687,8743.0
2020-06-04 10:25:00,262.78,262.93,261.74,262.93,11019.0,227.7387,227.8687,226.8374,227.8687,11019.0
2020-06-04 10:30:00,262.97,263.16,262.72,263.12,5360.0,227.9034,228.0681,227.6867,228.0334,5360.0
2020-06-04 10:35:00,263.06,263.32,262.86,263.02,7654.0,227.9814,228.2067,227.8081,227.9467,7654.0
2020-06-04 10:40:00,263.11,263.24,262.08,262.08,5157.0,228.0247,228.1374,227.1321,227.1321,5157.0
2020-06-04 10:45:00,261.95,262.37,261.93,261.97,8452.0,227.0194,227.3834,227.0021,227.0368,8452.0
2020-06-04 10:50:00,261.91,262.62,261.69,262.62,10992.0,226.9848,227.6001,226.7941,227.6001,10992.0
2020-06-04 10:55:00,262.5,262.56,261.7,261.92,5435.0,227.4961,227.5481,226.8028,226.9934,5435.0
2020-06-04 11:00:00,262.13,262.33,262.02,262.31,5682.0,227.1754,227.3488,227.0801,227.3314,5682.0
2020-06-04 11:05:00,262.28,262.42,261.93,262.42,6542.0,227.3054,227.4268,227.0021,227.4268,6542.0
2020-06-04 11:10:00,262.31,262.49,261.89,262.49,9274.0,227.3314,227.4874,226.9674,227.4874,9274.0
2020-06-04 11:15:00,262.6,262.83,262.36,262.69,14456.0,227.5827,227.7821,227.3748,227.6607,14456.0
2020-06-04 11:20:00,262.72,262.72,261.69,261.96,17746.0,227.6867,227.6867,226.7941,227.0281,17746.0
2020-06-04 11:25:00,262.0,262.15,261.06,261.45,13015.0,227.0628,227.1928,226.2481,226.5861,13015.0
2020-06-04 11:30:00,261.5,261.55,260.81,260.93,21749.0,226.6294,226.6728,226.0314,226.1354,21749.0
2020-06-04 11:35:00,260.8,260.84,259.71,260.0,19629.0,226.0228,226.0574,225.0781,225.3295,19629.0
2020-06-04 11:40:00,259.92,260.11,258.68,259.16,23952.0,225.2601,225.4248,224.1855,224.6015,23952.0
2020-06-04 11:45:00,259.15,259.99,258.84,259.36,14719.0,224.5928,225.3208,224.3241,224.7748,14719.0
2020-06-04 11:50:00,259.51,259.51,258.93,259.1,12168.0,224.9048,224.9048,224.4021,224.5495,12168.0
2020-06-04 11:55:00,258.99,259.75,258.99,259.7,12189.0,224.4541,225.1128,224.4541,225.0695,12189.0
2020-06-04 12:00:00,259.58,260.08,259.55,259.8,6011.0,224.9655,225.3988,224.9395,225.1561,6011.0
2020-06-04 12:05:00,259.79,260.24,259.79,260.06,4900.0,225.1475,225.5375,225.1475,225.3815,4900.0
2020-06-04 12:10:00,260.07,260.25,259.24,259.31,9749.0,225.3901,225.5461,224.6708,224.7315,9749.0
2020-06-04 12:15:00,259.29,259.93,259.29,259.75,8249.0,224.7141,225.2688,224.7141,225.1128,8249.0
2020-06-04 12:20:00,259.67,260.03,259.51,259.61,9390.0,225.0435,225.3555,224.9048,224.9915,9390.0
2020-06-04 12:25:00,259.61,259.82,259.43,259.81,8676.0,224.9915,225.1735,224.8355,225.1648,8676.0
2020-06-04 12:30:00,259.83,259.99,259.61,259.72,20701.0,225.1821,225.3208,224.9915,225.0868,20701.0
2020-06-04 12:35:00,259.71,260.0,259.62,259.63,8727.0,225.0781,225.3295,225.0001,225.0088,8727.0
2020-06-04 12:40:00,259.66,259.9,259.55,259.77,13055.0,225.0348,225.2428,224.9395,225.1301,13055.0
2020-06-04 12:45:00,259.6,260.0,259.36,259.93,8615.0,224.9828,225.3295,224.7748,225.2688,8615.0
2020-06-04 12:50:00,259.9,260.07,259.75,259.84,8847.0,225.2428,225.3901,225.1128,225.1908,8847.0
2020-06-04 12:55:00,259.88,259.96,259.46,259.46,11665.0,225.2255,225.2948,224.8615,224.8615,11665.0
2020-06-04 13:00:00,259.45,259.52,258.64,258.76,10047.0,224.8528,224.9135,224.1508,224.2548,10047.0
2020-06-04 13:05:00,258.77,259.5,258.51,259.43,9872.0,224.2635,224.8961,224.0381,224.8355,9872.0
2020-06-04 13:10:00,259.42,259.63,259.24,259.42,6731.0,224.8268,225.0088,224.6708,224.8268,6731.0
2020-06-04 13:15:00,259.36,259.94,259.25,259.88,15255.0,224.7748,225.2775,224.6795,225.2255,15255.0
2020-06-04 13:20:00,259.82,260.03,259.68,259.71,6232.0,225.1735,225.3555,225.0521,225.0781,6232.0
2020-06-04 13:25:00,259.81,260.0,259.62,259.92,3858.0,225.1648,225.3295,225.0001,225.2601,3858.0
2020-06-04 13:30:00,260.07,260.19,259.71,259.94,9996.0,225.3901,225.4941,225.0781,225.2775,9996.0
2020-06-04 13:35:00,259.94,259.95,259.64,259.93,7070.0,225.2775,225.2861,225.0175,225.2688,7070.0
2020-06-04 13:40:00,259.84,260.14,259.84,259.91,6787.0,225.1908,225.4508,225.1908,225.2515,6787.0
2020-06-04 13:45:00,259.98,260.01,259.64,259.7,6382.0,225.3121,225.3381,225.0175,225.0695,6382.0
2020-06-04 13:50:00,259.76,259.76,259.32,259.33,5955.0,225.1215,225.1215,224.7401,224.7488,5955.0
2020-06-04 13:55:00,259.4,259.53,259.22,259.28,6597.0,224.8095,224.9221,224.6535,224.7055,6597.0
2020-06-04 14:00:00,259.24,259.28,258.7,258.7,12673.0,224.6708,224.7055,224.2028,224.2028,12673.0
2020-06-04 14:05:00,258.75,258.99,258.54,258.58,6915.0,224.2461,224.4541,224.0641,224.0988,6915.0
2020-06-04 14:10:00,258.66,258.79,258.07,258.79,12043.0,224.1681,224.2808,223.6568,224.2808,12043.0
2020-06-04 14:15:00,258.9,258.93,258.62,258.69,4972.0,224.3761,224.4021,224.1335,224.1941,4972.0
2020-06-04 14:20:00,258.67,258.67,258.21,258.22,4473.0,224.1768,224.1768,223.7781,223.7868,4473.0
2020-06-04 14:25:00,258.21,258.43,257.68,258.29,8681.0,223.7781,223.9688,223.3188,223.8475,8681.0
2020-06-04 14:30:00,258.33,258.61,258.22,258.6,10791.0,223.8821,224.1248,223.7868,224.1161,10791.0
2020-06-04 14:35:00,258.47,258.76,258.29,258.69,20774.0,224.0035,224.2548,223.8475,224.1941,20774.0
2020-06-04 14:40:00,258.77,258.8,258.44,258.5,13774.0,224.2635,224.2895,223.9775,224.0295,13774.0
2020-06-04 14:45:00,258.5,258.68,258.42,258.54,11962.0,224.0295,224.1855,223.9601,224.0641,11962.0
2020-06-04 14:50:00,258.48,258.92,258.46,258.82,11562.0,224.0121,224.3935,223.9948,224.3068,11562.0
2020-06-04 14:55:00,258.77,258.77,257.92,257.96,16338.0,224.2635,224.2635,223.5268,223.5615,16338.0
2020-06-04 15:00:00,258.01,258.34,257.9,258.06,12954.0,223.6048,223.8908,223.5095,223.6482,12954.0
2020-06-04 15:05:00,258.03,258.03,257.12,257.18,30270.0,223.6222,223.6222,222.8335,222.8855,30270.0
2020-06-04 15:10:00,257.2,257.59,257.19,257.22,20586.0,222.9028,223.2408,222.8942,222.9202,20586.0
2020-06-04 15:15:00,257.16,257.31,256.51,257.28,20261.0,222.8682,222.9982,222.3048,222.9722,20261.0
2020-06-04 15:20:00,257.31,257.95,257.3,257.51,13136.0,222.9982,223.5528,222.9895,223.1715,13136.0
2020-06-04 15:25:00,257.46,257.88,257.45,257.57,13789.0,223.1282,223.4922,223.1195,223.2235,13789.0
2020-06-04 15:30:00,257.66,258.06,257.66,257.76,16769.0,223.3015,223.6482,223.3015,223.3882,16769.0
2020-06-04 15:35:00,257.77,258.06,257.49,258.01,27669.0,223.3968,223.6482,223.1542,223.6048,27669.0
2020-06-04 15:40:00,258.01,258.19,257.95,258.1,27459.0,223.6048,223.7608,223.5528,223.6828,27459.0
2020-06-04 15:45:00,258.06,258.63,257.94,258.41,21177.0,223.6482,224.1421,223.5442,223.9515,21177.0
2020-06-04 15:50:00,258.59,258.67,258.27,258.59,26464.0,224.1075,224.1768,223.8301,224.1075,26464.0
2020-06-04 15:55:00,258.61,259.88,258.53,259.71,76701.0,224.1248,225.2255,224.0555,225.0781,76701.0
2020-06-05 09:30:00,263.73,263.96,261.85,263.68,44501.0,228.5621,228.7614,226.9328,228.5187,44501.0
2020-06-05 09:35:00,263.66,264.58,261.66,261.66,26191.0,228.5014,229.2987,226.7681,226.7681,26191.0
2020-06-05 09:40:00,261.83,262.08,261.08,261.35,13658.0,226.9154,227.1321,226.2654,226.4994,13658.0
2020-06-05 09:45:00,261.34,262.17,260.58,262.03,21550.0,226.4908,227.2101,225.8321,227.0888,21550.0
2020-06-05 09:50:00,262.39,262.39,261.55,261.65,26336.0,227.4008,227.4008,226.6728,226.7594,26336.0
2020-06-05 09:55:00,261.8,262.49,261.18,261.56,25082.0,226.8894,227.4874,226.3521,226.6814,25082.0
2020-06-05 10:00:00,261.71,262.54,260.9,262.15,20563.0,226.8114,227.5308,226.1094,227.1928,20563.0
2020-06-05 10:05:00,262.15,262.43,261.39,261.44,39906.0,227.1928,227.4354,226.5341,226.5774,39906.0
2020-06-05 10:10:00,261.4,261.78,260.72,261.69,15554.0,226.5428,226.8721,225.9534,226.7941,15554.0
2020-06-05 10:15:00,261.61,261.61,260.88,261.33,9129.0,226.7248,226.7248,226.0921,226.4821,9129.0
2020-06-05 10:20:00,261.49,262.05,261.38,261.8,12663.0,226.6208,227.1061,226.5254,226.8894,12663.0
2020-06-05 10:25:00,261.91,262.36,261.5,262.18,17269.0,226.9848,227.3748,226.6294,227.2188,17269.0
2020-06-05 10:30:00,262.28,263.19,262.12,263.04,18178.0,227.3054,228.0941,227.1668,227.9641,18178.0
2020-06-05 10:35:00,262.93,263.5,262.82,262.97,17833.0,227.8687,228.3627,227.7734,227.9034,17833.0
2020-06-05 10:40:00,263.06,263.5,262.33,262.43,6325.0,227.9814,228.3627,227.3488,227.4354,6325.0
2020-06-05 10:45:00,262.34,263.18,262.32,263.18,5316.0,227.3574,228.0854,227.3401,228.0854,5316.0
2020-06-05 10:50:00,263.23,263.23,262.0,262.02,14991.0,228.1287,228.1287,227.0628,227.0801,14991.0
2020-06-05 10:55:00,262.25,262.84,261.92,262.3,14080.0,227.2794,227.7907,226.9934,227.3228,14080.0
2020-06-05 11:00:00,262.3,262.44,262.01,262.19,8966.0,227.3228,227.4441,227.0714,227.2274,8966.0
2020-06-05 11:05:00,262.11,262.61,262.01,262.41,6890.0,227.1581,227.5914,227.0714,227.4181,6890.0
2020-06-05 11:10:00,262.36,262.52,262.16,262.37,7332.0,227.3748,227.5134,227.2014,227.3834,7332.0
2020-06-05 11:15:00,262.33,262.33,261.14,261.81,16586.0,227.3488,227.3488,226.3174,226.8981,16586.0
2020-06-05 11:20:00,261.96,262.08,261.5,262.01,15582.0,227.0281,227.1321,226.6294,227.0714,15582.0
2020-06-05 11:25:00,262.01,262.16,261.61,261.97,14850.0,227.0714,227.2014,226.7248,227.0368,14850.0
2020-06-05 11:30:00,261.96,263.35,261.95,262.87,10435.0,227.0281,228.2327,227.0194,227.8167,10435.0
2020-06-05 11:35:00,262.87,262.87,262.0,262.43,10073.0,227.8167,227.8167,227.0628,227.4354,10073.0
2020-06-05 11:40:00,262.38,262.62,261.99,262.1,6058.0,227.3921,227.6001,227.0541,227.1494,6058.0
2020-06-05 11:45:00,262.11,262.57,262.1,262.54,6751.0,227.1581,227.5568,227.1494,227.5308,6751.0
2020-06-05 11:50:00,262.45,263.06,262.41,263.05,9412.0,227.4528,227.9814,227.4181,227.9727,9412.0
2020-06-05 11:55:00,263.01,263.15,262.67,262.69,4174.0,227.9381,228.0594,227.6434,227.6607,4174.0
2020-06-05 12:00:00,262.72,262.93,262.41,262.91,8002.0,227.6867,227.8687,227.4181,227.8514,8002.0
2020-06-05 12:05:00,262.88,262.92,262.47,262.47,8033.0,227.8254,227.8601,227.4701,227.4701,8033.0
2020-06-05 12:10:00,262.41,262.53,262.08,262.08,6349.0,227.4181,227.5221,227.1321,227.1321,6349.0
2020-06-05 12:15:00,262.0,262.12,261.61,261.7,11110.0,227.0628,227.1668,226.7248,226.8028,11110.0
2020-06-05 12:20:00,261.69,262.36,261.68,262.23,32826.0,226.7941,227.3748,226.7854,227.2621,32826.0
2020-06-05 12:25:00,262.15,262.55,262.13,262.55,7820.0,227.1928,227.5394,227.1754,227.5394,7820.0
2020-06-05 12:30:00,262.41,262.73,261.98,262.0,13945.0,227.4181,227.6954,227.0454,227.0628,13945.0
2020-06-05 12:35:00,262.1,262.2,261.67,261.72,9116.0,227.1494,227.2361,226.7768,226.8201,9116.0
2020-06-05 12:40:00,261.73,261.95,261.14,261.2,10622.0,226.8288,227.0194,226.3174,226.3694,10622.0
2020-06-05 12:45:00,261.23,262.03,261.22,262.01,15209.0,226.3954,227.0888,226.3868,227.0714,15209.0
2020-06-05 12:50:00,261.99,262.13,261.88,262.04,19557.0,227.0541,227.1754,226.9588,227.0974,19557.0
2020-06-05 12:55:00,262.09,262.41,262.09,262.27,7102.0,227.1408,227.4181,227.1408,227.2968,7102.0
2020-06-05 13:00:00,262.31,262.63,262.16,262.6,6528.0,227.3314,227.6087,227.2014,227.5827,6528.0
2020-06-05 13:05:00,262.6,263.18,262.53,263.11,4924.0,227.5827,228.0854,227.5221,228.0247,4924.0
2020-06-05 13:10:00,263.13,263.24,262.79,262.88,6623.0,228.0421,228.1374,227.7474,227.8254,6623.0
2020-06-05 13:15:00,262.9,263.32,262.89,263.15,6102.0,227.8427,228.2067,227.8341,228.0594,6102.0
2020-06-05 13:20:00,263.28,263.51,263.27,263.32,7384.0,228.1721,228.3714,228.1634,228.2067,7384.0
2020-06-05 13:25:00,263.33,263.51,262.97,263.44,7458.0,228.2154,228.3714,227.9034,228.3107,7458.0
2020-06-05 13:30:00,263.38,263.49,263.0,263.0,5158.0,228.2587,228.3541,227.9294,227.9294,5158.0
2020-06-05 13:35:00,263.06,263.06,262.78,262.92,4985.0,227.9814,227.9814,227.7387,227.8601,4985.0
2020-06-05 13:40:00,263.0,263.22,262.87,263.14,11390.0,227.9294,228.1201,227.8167,228.0507,11390.0
2020-06-05 13:45:00,263.26,263.4,263.08,263.08,6707.0,228.1547,228.2761,227.9987,227.9987,6707.0
2020-06-05 13:50:00,263.14,263.14,262.93,262.94,8101.0,228.0507,228.0507,227.8687,227.8774,8101.0
2020-06-05 13:55:00,263.01,263.3,263.01,263.04,17321.0,227.9381,228.1894,227.9381,227.9641,17321.0
2020-06-05 14:00:00,262.96,263.38,262.86,263.33,22237.0,227.8947,228.2587,227.8081,228.2154,22237.0
2020-06-05 14:05:00,263.22,263.45,262.53,262.73,13433.0,228.1201,228.3194,227.5221,227.6954,13433.0
2020-06-05 14:10:00,262.79,262.87,262.44,262.56,7270.0,227.7474,227.8167,227.4441,227.5481,7270.0
2020-06-05 14:15:00,262.56,263.15,262.56,263.05,9776.0,227.5481,228.0594,227.5481,227.9727,9776.0
2020-06-05 14:20:00,263.11,263.28,262.95,263.1,22621.0,228.0247,228.1721,227.8861,228.0161,22621.0
2020-06-05 14:25:00,263.04,263.15,262.93,263.02,20159.0,227.9641,228.0594,227.8687,227.9467,20159.0
2020-06-05 14:30:00,263.05,263.22,262.83,263.02,14506.0,227.9727,228.1201,227.7821,227.9467,14506.0
2020-06-05 14:35:00,263.0,263.1,262.55,263.03,20081.0,227.9294,228.0161,227.5394,227.9554,20081.0
2020-06-05 14:40:00,263.04,263.4,262.96,263.38,7488.0,227.9641,228.2761,227.8947,228.2587,7488.0
2020-06-05 14:45:00,263.38,263.78,263.28,263.78,10178.0,228.2587,228.6054,228.1721,228.6054,10178.0
2020-06-05 14:50:00,263.94,264.05,263.33,263.67,8097.0,228.7441,228.8394,228.2154,228.5101,8097.0
2020-06-05 14:55:00,263.62,264.04,263.6,264.02,11057.0,228.4667,228.8307,228.4494,228.8134,11057.0
2020-06-05 15:00:00,264.03,264.5,263.94,264.48,15550.0,228.8221,229.2294,228.7441,229.2121,15550.0
2020-06-05 15:05:00,264.63,264.63,263.64,263.64,17545.0,229.3421,229.3421,228.4841,228.4841,17545.0
2020-06-05 15:10:00,263.66,263.94,263.56,263.68,11097.0,228.5014,228.7441,228.4147,228.5187,11097.0
2020-06-05 15:15:00,263.66,264.14,263.48,264.04,53002.0,228.5014,228.9174,228.3454,228.8307,53002.0
2020-06-05 15:20:00,264.0,264.35,263.88,264.26,35030.0,228.7961,229.0994,228.6921,229.0214,35030.0
2020-06-05 15:25:00,264.25,265.16,264.11,264.89,14785.0,229.0127,229.8014,228.8914,229.5674,14785.0
2020-06-05 15:30:00,265.03,265.72,264.95,265.33,23959.0,229.6887,230.2867,229.6194,229.9487,23959.0
2020-06-05 15:35:00,265.36,265.91,265.36,265.53,12837.0,229.9747,230.4514,229.9747,230.122,12837.0
2020-06-05 15:40:00,265.35,265.46,264.55,264.56,12858.0,229.966,230.0614,229.2727,229.2814,12858.0
2020-06-05 15:45:00,264.55,264.55,263.22,263.4,34898.0,229.2727,229.2727,228.1201,228.2761,34898.0
2020-06-05 15:50:00,263.5,264.11,263.36,263.63,30533.0,228.3627,228.8914,228.2414,228.4754,30533.0
2020-06-05 15:55:00,263.63,265.33,263.57,264.89,121834.0,228.4754,229.9487,228.4234,229.5674,121834.0
2020-06-08 09:30:00,265.0,267.86,264.3,267.16,60314.0,229.6627,232.1413,229.0561,231.5347,60314.0
2020-06-08 09:35:00,266.98,267.44,265.62,265.93,13706.0,231.3787,231.7773,230.2,230.4687,13706.0
2020-06-08 09:40:00,265.91,266.13,264.34,265.29,15580.0,230.4514,230.642,229.0907,229.914,15580.0
2020-06-08 09:45:00,265.32,265.82,264.91,265.06,12089.0,229.94,230.3734,229.5847,229.7147,12089.0
2020-06-08 09:50:00,265.29,265.71,264.51,265.63,20641.0,229.914,230.278,229.2381,230.2087,20641.0
2020-06-08 09:55:00,265.61,265.66,264.91,265.36,29426.0,230.1914,230.2347,229.5847,229.9747,29426.0
2020-06-08 10:00:00,265.31,265.7,264.76,265.48,37764.0,229.9314,230.2694,229.4547,230.0787,37764.0
2020-06-08 10:05:00,265.5,266.78,265.41,266.28,25442.0,230.096,231.2054,230.018,230.772,25442.0
2020-06-08 10:10:00,266.33,266.89,266.23,266.44,16927.0,230.8154,231.3007,230.7287,230.9107,16927.0
2020-06-08 10:15:00,266.41,266.86,265.95,266.73,7746.0,230.8847,231.2747,230.486,231.162,7746.0
2020-06-08 10:20:00,266.94,267.14,266.55,267.11,10667.0,231.344,231.5173,231.006,231.4913,10667.0
2020-06-08 10:25:00,267.11,267.95,266.99,267.89,11786.0,231.4913,232.2193,231.3874,232.1673,11786.0
2020-06-08 10:30:00,267.99,268.39,267.9,268.0,13123.0,232.254,232.6007,232.176,232.2627,13123.0
2020-06-08 10:35:00,268.23,269.0,268.16,268.89,22947.0,232.462,233.1293,232.4013,233.034,22947.0
2020-06-08 10:40:00,268.87,268.99,268.54,268.89,16986.0,233.0167,233.1207,232.7307,233.034,16986.0
2020-06-08 10:45:00,268.79,269.03,268.48,268.69,11928.0,232.9473,233.1553,232.6787,232.8607,11928.0
2020-06-08 10:50:00,268.63,268.71,268.12,268.38,6901.0,232.8087,232.878,232.3667,232.592,6901.0
2020-06-08 10:55:00,268.45,268.66,268.0,268.26,9426.0,232.6527,232.8347,232.2627,232.488,9426.0
2020-06-08 11:00:00,268.09,268.46,267.91,268.46,12814.0,232.3407,232.6613,232.1847,232.6613,12814.0
2020-06-08 11:05:00,268.37,268.72,268.03,268.16,8329.0,232.5833,232.8867,232.2887,232.4013,8329.0
2020-06-08 11:10:00,268.24,268.54,267.93,268.38,10981.0,232.4707,232.7307,232.202,232.592,10981.0
2020-06-08 11:15:00,268.22,269.12,268.22,268.78,18827.0,232.4533,233.2333,232.4533,232.9387,18827.0
2020-06-08 11:20:00,268.75,268.98,268.58,268.77,11675.0,232.9127,233.112,232.7653,232.93,11675.0
2020-06-08 11:25:00,268.69,268.81,267.99,268.23,9124.0,232.8607,232.9647,232.254,232.462,9124.0
2020-06-08 11:30:00,268.2,268.26,267.95,268.02,11149.0,232.436,232.488,232.2193,232.28,11149.0
2020-06-08 11:35:00,268.02,268.19,267.82,267.97,11556.0,232.28,232.4273,232.1067,232.2367,11556.0
2020-06-08 11:40:00,267.99,268.13,267.49,267.66,14057.0,232.254,232.3753,231.8207,231.968,14057.0
2020-06-08 11:45:00,267.68,268.22,267.59,267.97,11426.0,231.9853,232.4533,231.9073,232.2367,11426.0
2020-06-08 11:50:00,267.97,268.15,267.68,267.78,9746.0,232.2367,232.3927,231.9853,232.072,9746.0
2020-06-08 11:55:00,267.96,267.96,267.25,267.25,8788.0,232.228,232.228,231.6127,231.6127,8788.0
2020-06-08 12:00:00,267.34,267.45,266.6,266.6,9318.0,231.6907,231.786,231.0494,231.0494,9318.0
2020-06-08 12:05:00,266.61,267.0,266.61,266.92,5328.0,231.058,231.396,231.058,231.3267,5328.0
2020-06-08 12:10:00,266.92,267.11,266.65,266.77,6234.0,231.3267,231.4913,231.0927,231.1967,6234.0
2020-06-08 12:15:00,266.71,266.72,266.31,266.56,6391.0,231.1447,231.1534,230.798,231.0147,6391.0
2020-06-08 12:20:00,266.63,266.73,266.32,266.66,6226.0,231.0754,231.162,230.8067,231.1014,6226.0
2020-06-08 12:25:00,266.59,266.7,266.48,266.49,7976.0,231.0407,231.136,230.9454,230.954,7976.0
2020-06-08 12:30:00,266.58,267.01,266.48,266.49,3994.0,231.032,231.4047,230.9454,230.954,3994.0
2020-06-08 12:35:00,266.64,266.66,266.48,266.66,1500.0,231.084,231.1014,230.9454,231.1014,1500.0
2020-06-08 12:40:00,266.64,266.96,266.62,266.91,4597.0,231.084,231.3614,231.0667,231.318,4597.0
2020-06-08 12:45:00,266.95,266.96,266.65,266.75,4487.0,231.3527,231.3614,231.0927,231.1794,4487.0
2020-06-08 12:50:00,266.81,266.83,266.67,266.69,2315.0,231.2314,231.2487,231.11,231.1274,2315.0
2020-06-08 12:55:00,266.84,266.93,266.48,266.48,5562.0,231.2574,231.3354,230.9454,230.9454,5562.0
2020-06-08 13:00:00,266.53,266.66,266.47,266.52,5567.0,230.9887,231.1014,230.9367,230.98,5567.0
2020-06-08 13:05:00,266.56,266.89,266.43,266.89,7470.0,231.0147,231.3007,230.902,231.3007,7470.0
2020-06-08 13:10:00,266.82,267.0,266.67,266.72,9157.0,231.24,231.396,231.11,231.1534,9157.0
2020-06-08 13:15:00,266.76,266.94,266.6,266.81,6605.0,231.188,231.344,231.0494,231.2314,6605.0
2020-06-08 13:20:00,266.8,266.98,266.57,266.67,9384.0,231.2227,231.3787,231.0234,231.11,9384.0
2020-06-08 13:25:00,266.77,266.82,266.64,266.72,4899.0,231.1967,231.24,231.084,231.1534,4899.0
2020-06-08 13:30:00,266.78,267.23,266.68,267.23,13013.0,231.2054,231.5953,231.1187,231.5953,13013.0
2020-06-08 13:35:00,267.35,267.42,266.7,266.96,34726.0,231.6993,231.76,231.136,231.3614,34726.0
2020-06-08 13:40:00,266.97,267.2,266.77,267.1,33570.0,231.37,231.5693,231.1967,231.4827,33570.0
2020-06-08 13:45:00,267.05,267.07,266.73,266.78,9442.0,231.4394,231.4567,231.162,231.2054,9442.0
2020-06-08 13:50:00,266.81,266.81,266.47,266.51,13184.0,231.2314,231.2314,230.9367,230.9714,13184.0
2020-06-08 13:55:00,266.54,266.7,266.34,266.39,21520.0,230.9974,231.136,230.824,230.8674,21520.0
2020-06-08 14:00:00,266.4,266.47,266.15,266.38,6732.0,230.876,230.9367,230.6594,230.8587,6732.0
2020-06-08 14:05:00,266.49,266.57,266.15,266.23,8481.0,230.954,231.0234,230.6594,230.7287,8481.0
2020-06-08 14:10:00,266.25,266.7,266.25,266.54,8968.0,230.746,231.136,230.746,230.9974,8968.0
2020-06-08 14:15:00,266.62,266.79,266.48,266.79,8550.0,231.0667,231.214,230.9454,231.214,8550.0
2020-06-08 14:20:00,266.79,266.94,266.59,266.81,10082.0,231.214,231.344,231.0407,231.2314,10082.0
2020-06-08 14:25:00,266.88,267.09,266.71,267.05,18518.0,231.292,231.474,231.1447,231.4394,18518.0
2020-06-08 14:30:00,266.97,267.07,266.68,266.74,5907.0,231.37,231.4567,231.1187,231.1707,5907.0
2020-06-08 14:35:00,266.72,266.93,266.71,266.77,6170.0,231.1534,231.3354,231.1447,231.1967,6170.0
2020-06-08 14:40:00,266.84,266.86,266.58,266.61,6798.0,231.2574,231.2747,231.032,231.058,6798.0
2020-06-08 14:45:00,266.73,266.99,266.6,266.95,6004.0,231.162,231.3874,231.0494,231.3527,6004.0
2020-06-08 14:50:00,266.95,267.16,266.93,267.09,6800.0,231.3527,231.5347,231.3354,231.474,6800.0
2020-06-08 14:55:00,267.1,267.19,266.91,266.97,7485.0,231.4827,231.5607,231.318,231.37,7485.0
2020-06-08 15:00:00,266.95,267.13,266.9,266.96,12528.0,231.3527,231.5087,231.3094,231.3614,12528.0
2020-06-08 15:05:00,267.03,267.23,266.74,266.74,9196.0,231.422,231.5953,231.1707,231.1707,9196.0
2020-06-08 15:10:00,266.85,266.95,266.74,266.8,11282.0,231.266,231.3527,231.1707,231.2227,11282.0
2020-06-08 15:15:00,266.91,266.97,266.59,266.6,9631.0,231.318,231.37,231.0407,231.0494,9631.0
2020-06-08 15:20:00,266.62,266.75,266.25,266.28,10775.0,231.0667,231.1794,230.746,230.772,10775.0
2020-06-08 15:25:00,266.33,266.33,265.79,265.79,11470.0,230.8154,230.8154,230.3474,230.3474,11470.0
2020-06-08 15:30:00,265.8,266.07,265.57,265.99,19373.0,230.356,230.59,230.1567,230.5207,19373.0
2020-06-08 15:35:00,265.97,266.6,265.96,266.46,19757.0,230.5034,231.0494,230.4947,230.928,19757.0
2020-06-08 15:40:00,266.58,267.24,266.51,266.59,22841.0,231.032,231.604,230.9714,231.0407,22841.0
2020-06-08 15:45:00,266.57,266.8,266.01,266.1,44296.0,231.0234,231.2227,230.538,230.616,44296.0
2020-06-08 15:50:00,266.31,266.82,266.0,266.1,60732.0,230.798,231.24,230.5294,230.616,60732.0
2020-06-08 15:55:00,266.13,267.03,265.92,266.82,104632.0,230.642,231.422,230.46,231.24,104632.0
2020-06-09 09:30:00,266.7,267.08,264.67,265.44,43016.0,231.136,231.4653,229.3767,230.044,43016.0
2020-06-09 09:35:00,265.59,266.42,264.72,265.95,22009.0,230.174,230.8934,229.4201,230.486,22009.0
2020-06-09 09:40:00,265.97,266.29,265.27,265.67,11708.0,230.5034,230.7807,229.8967,230.2434,11708.0
2020-06-09 09:45:00,265.52,265.98,265.31,265.72,19365.0,230.1134,230.512,229.9314,230.2867,19365.0
2020-06-09 09:50:00,265.64,265.88,265.43,265.67,32526.0,230.2174,230.4254,230.0354,230.2434,32526.0
2020-06-09 09:55:00,265.59,266.53,265.54,265.86,71480.0,230.174,230.9887,230.1307,230.408,71480.0
2020-06-09 10:00:00,266.03,266.6,265.63,266.31,53983.0,230.5554,231.0494,230.2087,230.798,53983.0
2020-06-09 10:05:00,266.25,266.99,266.16,266.3,37530.0,230.746,231.3874,230.668,230.7894,37530.0
2020-06-09 10:10:00,266.38,266.98,265.88,265.88,13842.0,230.8587,231.3787,230.4254,230.4254,13842.0
2020-06-09 10:15:00,265.63,265.63,264.71,265.32,15030.0,230.2087,230.2087,229.4114,229.94,15030.0
2020-06-09 10:20:00,265.27,265.35,264.89,265.05,7350.0,229.8967,229.966,229.5674,229.706,7350.0
2020-06-09 10:25:00,265.01,265.67,264.35,265.58,21226.0,229.6714,230.2434,229.0994,230.1654,21226.0
2020-06-09 10:30:00,265.95,266.64,265.81,266.23,27195.0,230.486,231.084,230.3647,230.7287,27195.0
2020-06-09 10:35:00,266.25,266.25,265.0,265.0,5083.0,230.746,230.746,229.6627,229.6627,5083.0
2020-06-09 10:40:00,264.79,265.82,264.79,265.74,5225.0,229.4807,230.3734,229.4807,230.304,5225.0
2020-06-09 10:45:00,265.77,265.81,264.94,264.94,21653.0,230.33,230.3647,229.6107,229.6107,21653.0
2020-06-09 10:50:00,265.0,265.79,265.0,265.42,20592.0,229.6627,230.3474,229.6627,230.0267,20592.0
2020-06-09 10:55:00,265.33,265.49,264.86,265.49,18691.0,229.9487,230.0874,229.5414,230.0874,18691.0
2020-06-09 11:00:00,265.45,265.57,265.19,265.3,5287.0,230.0527,230.1567,229.8274,229.9227,5287.0
2020-06-09 11:05:00,265.49,265.49,264.89,265.16,10639.0,230.0874,230.0874,229.5674,229.8014,10639.0
2020-06-09 11:10:00,265.23,265.53,265.04,265.05,25272.0,229.862,230.122,229.6974,229.706,25272.0
2020-06-09 11:15:00,265.05,265.28,264.93,265.0,14095.0,229.706,229.9054,229.602,229.6627,14095.0
2020-06-09 11:20:00,265.1,265.17,264.63,264.84,7447.0,229.7494,229.81,229.3421,229.524,7447.0
2020-06-09 11:25:00,264.85,265.31,264.84,265.17,18593.0,229.5327,229.9314,229.524,229.81,18593.0
2020-06-09 11:30:00,265.1,265.98,264.99,265.71,74000.0,229.7494,230.512,229.654,230.278,74000.0
2020-06-09 11:35:00,265.68,265.76,265.27,265.36,42569.0,230.252,230.3214,229.8967,229.9747,42569.0
2020-06-09 11:40:00,265.4,265.9,265.35,265.41,21292.0,230.0094,230.4427,229.966,230.018,21292.0
2020-06-09 11:45:00,265.44,265.61,265.11,265.11,9589.0,230.044,230.1914,229.758,229.758,9589.0
2020-06-09 11:50:00,265.1,265.55,265.1,265.48,9057.0,229.7494,230.1394,229.7494,230.0787,9057.0
2020-06-09 11:55:00,265.5,265.5,265.07,265.12,7355.0,230.096,230.096,229.7234,229.7667,7355.0
2020-06-09 12:00:00,265.17,265.17,264.63,264.73,8621.0,229.81,229.81,229.3421,229.4287,8621.0
2020-06-09 12:05:00,264.69,265.17,264.69,265.05,13379.0,229.3941,229.81,229.3941,229.706,13379.0
2020-06-09 12:10:00,265.07,265.19,264.95,265.06,8573.0,229.7234,229.8274,229.6194,229.7147,8573.0
2020-06-09 12:15:00,264.99,265.16,264.94,265.06,11071.0,229.654,229.8014,229.6107,229.7147,11071.0
2020-06-09 12:20:00,265.06,265.19,264.94,264.97,13848.0,229.7147,229.8274,229.6107,229.6367,13848.0
2020-06-09 12:25:00,264.97,265.05,264.79,264.79,10802.0,229.6367,229.706,229.4807,229.4807,10802.0
2020-06-09 12:30:00,264.81,265.1,264.69,265.1,6746.0,229.4981,229.7494,229.3941,229.7494,6746.0
2020-06-09 12:35:00,265.15,265.39,265.01,265.02,11988.0,229.7927,230.0007,229.6714,229.68,11988.0
2020-06-09 12:40:00,265.05,265.14,264.84,265.05,20461.0,229.706,229.784,229.524,229.706,20461.0
2020-06-09 12:45:00,265.08,265.22,264.79,264.89,12220.0,229.732,229.8534,229.4807,229.5674,12220.0
2020-06-09 12:50:00,264.88,265.09,264.82,264.97,4786.0,229.5587,229.7407,229.5067,229.6367,4786.0
2020-06-09 12:55:00,264.93,265.47,264.87,265.18,14672.0,229.602,230.07,229.55,229.8187,14672.0
2020-06-09 13:00:00,265.19,265.58,264.96,265.11,43911.0,229.8274,230.1654,229.628,229.758,43911.0
2020-06-09 13:05:00,265.12,265.2,265.03,265.04,9936.0,229.7667,229.836,229.6887,229.6974,9936.0
2020-06-09 13:10:00,265.09,265.14,264.79,264.89,12913.0,229.7407,229.784,229.4807,229.5674,12913.0
2020-06-09 13:15:00,264.88,265.06,264.78,265.06,4119.0,229.5587,229.7147,229.4721,229.7147,4119.0
2020-06-09 13:20:00,265.06,265.06,264.82,264.82,4218.0,229.7147,229.7147,229.5067,229.5067,4218.0
2020-06-09 13:25:00,264.83,265.3,264.83,265.26,5387.0,229.5154,229.9227,229.5154,229.888,5387.0
2020-06-09 13:30:00,265.22,265.3,265.04,265.13,40896.0,229.8534,229.9227,229.6974,229.7754,40896.0
2020-06-09 13:35:00,265.13,265.23,265.09,265.1,14141.0,229.7754,229.862,229.7407,229.7494,14141.0
2020-06-09 13:40:00,265.13,265.21,265.0,265.2,24578.0,229.7754,229.8447,229.6627,229.836,24578.0
2020-06-09 13:45:00,265.16,265.2,264.94,264.99,20827.0,229.8014,229.836,229.6107,229.654,20827.0
2020-06-09 13:50:00,265.03,265.23,264.81,265.22,7529.0,229.6887,229.862,229.4981,229.8534,7529.0
2020-06-09 13:55:00,265.14,265.25,265.02,265.17,26588.0,229.784,229.8794,229.68,229.81,26588.0
2020-06-09 14:00:00,265.22,265.3,264.93,265.0,26694.0,229.8534,229.9227,229.602,229.6627,26694.0
2020-06-09 14:05:00,265.02,265.2,264.92,265.05,7972.0,229.68,229.836,229.5934,229.706,7972.0
2020-06-09 14:10:00,265.12,266.16,265.09,265.87,47850.0,229.7667,230.668,229.7407,230.4167,47850.0
2020-06-09 14:15:00,265.88,265.99,265.22,265.29,55587.0,230.4254,230.5207,229.8534,229.914,55587.0
2020-06-09 14:20:00,265.17,265.54,265.14,265.49,7619.0,229.81,230.1307,229.784,230.0874,7619.0
2020-06-09 14:25:00,265.46,265.84,265.45,265.71,4673.0,230.0614,230.3907,230.0527,230.278,4673.0
2020-06-09 14:30:00,265.65,266.67,265.65,266.66,12121.0,230.226,231.11,230.226,231.1014,12121.0
2020-06-09 14:35:00,266.47,266.47,266.01,266.35,4536.0,230.9367,230.9367,230.538,230.8327,4536.0
2020-06-09 14:40:00,266.35,266.57,266.1,266.52,18793.0,230.8327,231.0234,230.616,230.98,18793.0
2020-06-09 14:45:00,266.51,266.52,266.18,266.43,14168.0,230.9714,230.98,230.6854,230.902,14168.0
2020-06-09 14:50:00,266.5,266.6,266.26,266.47,20897.0,230.9627,231.0494,230.7547,230.9367,20897.0
2020-06-09 14:55:00,266.51,266.66,266.27,266.47,12182.0,230.9714,231.1014,230.7634,230.9367,12182.0
2020-06-09 15:00:00,266.44,266.5,265.91,266.13,11132.0,230.9107,230.9627,230.4514,230.642,11132.0
2020-06-09 15:05:00,266.06,266.14,265.88,266.12,4238.0,230.5814,230.6507,230.4254,230.6334,4238.0
2020-06-09 15:10:00,266.18,266.26,266.06,266.13,9321.0,230.6854,230.7547,230.5814,230.642,9321.0
2020-06-09 15:15:00,266.15,266.26,265.97,266.1,24811.0,230.6594,230.7547,230.5034,230.616,24811.0
2020-06-09 15:20:00,266.08,266.25,265.9,266.06,6372.0,230.5987,230.746,230.4427,230.5814,6372.0
2020-06-09 15:25:00,266.01,266.02,265.53,265.56,4637.0,230.538,230.5467,230.122,230.148,4637.0
2020-06-09 15:30:00,265.56,265.59,265.07,265.13,12537.0,230.148,230.174,229.7234,229.7754,12537.0
2020-06-09 15:35:00,265.1,265.43,265.09,265.32,12260.0,229.7494,230.0354,229.7407,229.94,12260.0
2020-06-09 15:40:00,265.31,266.33,265.29,265.83,43720.0,229.9314,230.8154,229.914,230.382,43720.0
2020-06-09 15:45:00,265.75,265.75,265.38,265.71,10917.0,230.3127,230.3127,229.992,230.278,10917.0
2020-06-09 15:50:00,265.59,265.66,264.75,265.12,24969.0,230.174,230.2347,229.4461,229.7667,24969.0
2020-06-09 15:55:00,265.19,265.96,264.7,265.77,104144.0,229.8274,230.4947,229.4027,230.33,104144.0
2020-06-10 09:30:00,266.51,269.03,266.51,268.3,38179.0,230.9714,233.1553,230.9714,232.5227,38179.0
2020-06-10 09:35:00,268.5,268.66,266.7,267.48,26428.0,232.696,232.8347,231.136,231.812,26428.0
2020-06-10 09:40:00,267.77,267.77,266.37,266.84,11598.0,232.0633,232.0633,230.85,231.2574,11598.0
2020-06-10 09:45:00,266.95,267.69,266.6,267.42,10519.0,231.3527,231.994,231.0494,231.76,10519.0
2020-06-10 09:50:00,267.34,267.58,266.93,267.01,15147.0,231.6907,231.8987,231.3354,231.4047,15147.0
2020-06-10 09:55:00,267.01,267.16,266.45,267.01,11663.0,231.4047,231.5347,230.9194,231.4047,11663.0
2020-06-10 10:00:00,267.1,267.2,266.57,266.76,10674.0,231.4827,231.5693,231.0234,231.188,10674.0
2020-06-10 10:05:00,266.78,267.05,266.56,267.03,8358.0,231.2054,231.4394,231.0147,231.422,8358.0
2020-06-10 10:10:00,267.16,267.64,266.49,266.69,16782.0,231.5347,231.9507,230.954,231.1274,16782.0
2020-06-10 10:15:00,266.85,267.16,266.33,266.58,5902.0,231.266,231.5347,230.8154,231.032,5902.0
2020-06-10 10:20:00,266.79,267.04,266.59,266.96,9680.0,231.214,231.4307,231.0407,231.3614,9680.0
2020-06-10 10:25:00,267.26,267.84,266.75,267.25,11069.0,231.6213,232.124,231.1794,231.6127,11069.0
2020-06-10 10:30:00,267.35,267.58,267.17,267.34,16571.0,231.6993,231.8987,231.5433,231.6907,16571.0
2020-06-10 10:35:00,267.32,267.78,267.15,267.25,10386.0,231.6733,232.072,231.526,231.6127,10386.0
2020-06-10 10:40:00,267.05,267.23,266.6,266.8,12350.0,231.4394,231.5953,231.0494,231.2227,12350.0
2020-06-10 10:45:00,266.85,266.99,266.28,266.33,4903.0,231.266,231.3874,230.772,230.8154,4903.0
2020-06-10 10:50:00,266.42,266.42,265.75,265.81,8631.0,230.8934,230.8934,230.3127,230.3647,8631.0
2020-06-10 10:55:00,265.77,265.9,265.19,265.53,8417.0,230.33,230.4427,229.8274,230.122,8417.0
2020-06-10 11:00:00,265.52,265.79,265.08,265.18,6858.0,230.1134,230.3474,229.732,229.8187,6858.0
2020-06-10 11:05:00,265.23,265.64,265.1,265.54,5705.0,229.862,230.2174,229.7494,230.1307,5705.0
2020-06-10 11:10:00,265.46,266.37,265.36,266.33,9967.0,230.0614,230.85,229.9747,230.8154,9967.0
2020-06-10 11:15:00,266.16,267.08,265.92,267.06,9506.0,230.668,231.4653,230.46,231.448,9506.0
2020-06-10 11:20:00,267.21,267.24,266.03,266.03,6425.0,231.578,231.604,230.5554,230.5554,6425.0
2020-06-10 11:25:00,266.03,266.14,265.5,265.61,6145.0,230.5554,230.6507,230.096,230.1914,6145.0
2020-06-10 11:30:00,265.66,265.71,264.92,264.92,3571.0,230.2347,230.278,229.5934,229.5934,3571.0
2020-06-10 11:35:00,264.82,265.76,264.42,265.55,10041.0,229.5067,230.3214,229.1601,230.1394,10041.0
2020-06-10 11:40:00,265.8,265.99,265.43,265.5,7120.0,230.356,230.5207,230.0354,230.096,7120.0
2020-06-10 11:45:00,265.5,265.53,265.1,265.22,3423.0,230.096,230.122,229.7494,229.8534,3423.0
2020-06-10 11:50:00,265.35,265.59,265.13,265.26,9635.0,229.966,230.174,229.7754,229.888,9635.0
2020-06-10 11:55:00,265.32,265.32,264.84,264.85,4049.0,229.94,229.94,229.524,229.5327,4049.0
2020-06-10 12:00:00,264.83,264.84,263.92,264.18,21527.0,229.5154,229.524,228.7267,228.9521,21527.0
2020-06-10 12:05:00,264.05,264.35,263.93,264.13,11971.0,228.8394,229.0994,228.7354,228.9087,11971.0
2020-06-10 12:10:00,264.32,264.5,263.98,264.0,13195.0,229.0734,229.2294,228.7787,228.7961,13195.0
2020-06-10 12:15:00,264.0,264.46,263.76,264.37,20303.0,228.7961,229.1947,228.5881,229.1167,20303.0
2020-06-10 12:20:00,264.39,264.51,264.1,264.1,22927.0,229.1341,229.2381,228.8827,228.8827,22927.0
2020-06-10 12:25:00,264.36,265.11,264.29,265.01,6223.0,229.1081,229.758,229.0474,229.6714,6223.0
2020-06-10 12:30:00,264.94,265.35,264.85,265.28,3853.0,229.6107,229.966,229.5327,229.9054,3853.0
2020-06-10 12:35:00,265.3,265.55,264.86,265.42,10552.0,229.9227,230.1394,229.5414,230.0267,10552.0
2020-06-10 12:40:00,265.46,265.54,265.29,265.54,2376.0,230.0614,230.1307,229.914,230.1307,2376.0
2020-06-10 12:45:00,265.6,265.67,265.0,265.06,9367.0,230.1827,230.2434,229.6627,229.7147,9367.0
2020-06-10 12:50:00,265.12,265.2,264.95,265.07,30697.0,229.7667,229.836,229.6194,229.7234,30697.0
2020-06-10 12:55:00,265.09,265.57,265.0,265.57,23257.0,229.7407,230.1567,229.6627,230.1567,23257.0
2020-06-10 13:00:00,265.55,265.64,265.25,265.26,10436.0,230.1394,230.2174,229.8794,229.888,10436.0
2020-06-10 13:05:00,265.29,265.3,264.91,264.91,19336.0,229.914,229.9227,229.5847,229.5847,19336.0
2020-06-10 13:10:00,264.92,264.92,264.5,264.51,4471.0,229.5934,229.5934,229.2294,229.2381,4471.0
2020-06-10 13:15:00,264.62,265.34,264.61,264.79,20433.0,229.3334,229.9574,229.3247,229.4807,20433.0
2020-06-10 13:20:00,264.79,265.21,264.64,265.12,4010.0,229.4807,229.8447,229.3507,229.7667,4010.0
2020-06-10 13:25:00,265.12,265.43,264.98,265.33,5210.0,229.7667,230.0354,229.6454,229.9487,5210.0
2020-06-10 13:30:00,265.3,265.36,264.54,264.71,4513.0,229.9227,229.9747,229.2641,229.4114,4513.0
2020-06-10 13:35:00,264.68,264.69,264.51,264.52,2740.0,229.3854,229.3941,229.2381,229.2467,2740.0
2020-06-10 13:40:00,264.48,265.13,264.48,264.97,2301.0,229.2121,229.7754,229.2121,229.6367,2301.0
2020-06-10 13:45:00,265.04,265.27,265.04,265.09,2610.0,229.6974,229.8967,229.6974,229.7407,2610.0
2020-06-10 13:50:00,265.07,265.11,264.76,265.0,4615.0,229.7234,229.758,229.4547,229.6627,4615.0
2020-06-10 13:55:00,264.94,264.97,264.34,264.34,5398.0,229.6107,229.6367,229.0907,229.0907,5398.0
2020-06-10 14:00:00,264.55,265.8,263.22,265.79,3820.0,229.2727,230.356,228.1201,230.3474,3820.0
2020-06-10 14:05:00,265.91,265.91,265.31,265.46,3845.0,230.4514,230.4514,229.9314,230.0614,3845.0
2020-06-10 14:10:00,265.59,265.99,265.59,265.67,8795.0,230.174,230.5207,230.174,230.2434,8795.0
2020-06-10 14:15:00,265.75,266.25,265.62,266.14,14271.0,230.3127,230.746,230.2,230.6507,14271.0
2020-06-10 14:20:00,266.18,266.2,265.81,266.09,6997.0,230.6854,230.7027,230.3647,230.6074,6997.0
2020-06-10 14:25:00,266.25,266.5,266.09,266.13,13452.0,230.746,230.9627,230.6074,230.642,13452.0
2020-06-10 14:30:00,266.07,266.36,265.8,265.85,8970.0,230.59,230.8414,230.356,230.3994,8970.0
2020-06-10 14:35:00,265.77,266.08,265.72,265.94,8479.0,230.33,230.5987,230.2867,230.4774,8479.0
2020-06-10 14:40:00,265.99,266.12,264.85,265.63,8064.0,230.5207,230.6334,229.5327,230.2087,8064.0
2020-06-10 14:45:00,265.81,266.52,265.8,265.81,12255.0,230.3647,230.98,230.356,230.3647,12255.0
2020-06-10 14:50:00,265.88,266.21,265.58,265.82,9884.0,230.4254,230.7114,230.1654,230.3734,9884.0
2020-06-10 14:55:00,265.85,266.16,265.75,265.98,20662.0,230.3994,230.668,230.3127,230.512,20662.0
2020-06-10 15:00:00,265.95,266.1,265.63,266.1,8050.0,230.486,230.616,230.2087,230.616,8050.0
2020-06-10 15:05:00,266.21,267.16,266.2,266.85,11676.0,230.7114,231.5347,230.7027,231.266,11676.0
2020-06-10 15:10:00,266.84,267.25,266.78,266.92,15003.0,231.2574,231.6127,231.2054,231.3267,15003.0
2020-06-10 15:15:00,266.82,267.1,266.53,267.06,8362.0,231.24,231.4827,230.9887,231.448,8362.0
2020-06-10 15:20:00,267.06,267.09,266.6,266.6,5532.0,231.448,231.474,231.0494,231.0494,5532.0
2020-06-10 15:25:00,266.7,267.05,266.53,267.02,12444.0,231.136,231.4394,230.9887,231.4134,12444.0
2020-06-10 15:30:00,267.03,267.09,266.78,267.0,15849.0,231.422,231.474,231.2054,231.396,15849.0
2020-06-10 15:35:00,267.0,267.28,266.84,267.28,9038.0,231.396,231.6387,231.2574,231.6387,9038.0
2020-06-10 15:40:00,267.23,267.23,266.74,267.12,12808.0,231.5953,231.5953,231.1707,231.5,12808.0
2020-06-10 15:45:00,267.1,267.19,265.95,266.07,13434.0,231.4827,231.5607,230.486,230.59,13434.0
2020-06-10 15:50:00,265.88,266.87,265.59,266.76,16899.0,230.4254,231.2834,230.174,231.188,16899.0
2020-06-10 15:55:00,266.77,266.77,265.21,265.33,49313.0,231.1967,231.1967,229.8447,229.9487,49313.0
2020-06-11 09:30:00,262.82,263.59,261.2,262.31,48603.0,227.7734,228.4407,226.3694,227.3314,48603.0
2020-06-11 09:35:00,262.25,262.76,259.27,259.77,26513.0,227.2794,227.7214,224.6968,225.1301,26513.0
2020-06-11 09:40:00,259.55,260.4,257.81,259.19,21175.0,224.9395,225.6761,223.4315,224.6275,21175.0
2020-06-11 09:45:00,258.97,260.61,258.97,260.21,12460.0,224.4368,225.8581,224.4368,225.5115,12460.0
2020-06-11 09:50:00,259.87,260.52,259.22,259.39,11588.0,225.2168,225.7801,224.6535,224.8008,11588.0
2020-06-11 09:55:00,259.3,259.73,258.95,259.11,11462.0,224.7228,225.0955,224.4195,224.5581,11462.0
2020-06-11 10:00:00,259.15,259.36,256.07,256.51,25159.0,224.5928,224.7748,221.9235,222.3048,25159.0
2020-06-11 10:05:00,256.6,256.69,255.29,255.29,30140.0,222.3828,222.4608,221.2475,221.2475,30140.0
2020-06-11 10:10:00,255.11,255.32,254.35,254.92,30587.0,221.0915,221.2735,220.4329,220.9269,30587.0
2020-06-11 10:15:00,254.93,254.95,253.44,254.37,22688.0,220.9355,220.9529,219.6442,220.4502,22688.0
2020-06-11 10:20:00,254.38,254.66,253.5,253.92,23746.0,220.4589,220.7015,219.6962,220.0602,23746.0
2020-06-11 10:25:00,253.94,254.01,253.08,253.59,26020.0,220.0775,220.1382,219.3322,219.7742,26020.0
2020-06-11 10:30:00,253.5,253.78,253.0,253.41,23524.0,219.6962,219.9389,219.2629,219.6182,23524.0
2020-06-11 10:35:00,253.4,253.43,253.14,253.34,17159.0,219.6096,219.6356,219.3842,219.5576,17159.0
2020-06-11 10:40:00,253.27,253.37,252.46,252.46,27331.0,219.4969,219.5836,218.7949,218.7949,27331.0
2020-06-11 10:45:00,252.27,252.61,251.82,251.98,34134.0,218.6302,218.9249,218.2402,218.3789,34134.0
2020-06-11 10:50:00,251.91,252.57,251.41,252.32,22411.0,218.3182,218.8902,217.8849,218.6736,22411.0
2020-06-11 10:55:00,252.32,252.33,251.58,251.72,25632.0,218.6736,218.6822,218.0322,218.1536,25632.0
2020-06-11 11:00:00,251.69,252.1,251.48,251.48,21197.0,218.1276,218.4829,217.9456,217.9456,21197.0
2020-06-11 11:05:00,251.54,252.37,251.41,251.78,36522.0,217.9976,218.7169,217.8849,218.2056,36522.0
2020-06-11 11:10:00,251.72,252.63,251.69,252.16,13169.0,218.1536,218.9422,218.1276,218.5349,13169.0
2020-06-11 11:15:00,252.09,253.74,252.09,253.71,14439.0,218.4742,219.9042,218.4742,219.8782,14439.0
2020-06-11 11:20:00,253.67,253.82,252.1,252.61,17315.0,219.8435,219.9735,218.4829,218.9249,17315.0
2020-06-11 11:25:00,252.62,253.48,252.61,253.22,5959.0,218.9336,219.6789,218.9249,219.4536,5959.0
2020-06-11 11:30:00,253.19,253.26,252.69,252.69,11055.0,219.4276,219.4882,218.9942,218.9942,11055.0
2020-06-11 11:35:00,252.49,253.29,252.14,252.93,15020.0,218.8209,219.5142,218.5176,219.2022,15020.0
2020-06-11 11:40:00,252.8,253.27,252.8,253.12,4886.0,219.0896,219.4969,219.0896,219.3669,4886.0
2020-06-11 11:45:00,253.21,253.38,252.21,252.21,11453.0,219.4449,219.5922,218.5782,218.5782,11453.0
2020-06-11 11:50:00,252.09,253.58,251.9,253.36,23711.0,218.4742,219.7656,218.3096,219.5749,23711.0
2020-06-11 11:55:00,253.51,254.32,253.45,254.32,5959.0,219.7049,220.4069,219.6529,220.4069,5959.0
2020-06-11 12:00:00,254.39,254.39,252.53,252.61,16452.0,220.4675,220.4675,218.8556,218.9249,16452.0
2020-06-11 12:05:00,252.49,253.23,252.35,253.08,5453.0,218.8209,219.4622,218.6996,219.3322,5453.0
2020-06-11 12:10:00,253.01,253.91,253.0,253.91,5692.0,219.2716,220.0515,219.2629,220.0515,5692.0
2020-06-11 12:15:00,253.71,253.72,252.69,252.89,5868.0,219.8782,219.8869,218.9942,219.1676,5868.0
2020-06-11 12:20:00,253.03,253.2,252.77,252.77,6162.0,219.2889,219.4362,219.0636,219.0636,6162.0
2020-06-11 12:25:00,252.82,253.06,252.48,252.98,7114.0,219.1069,219.3149,218.8122,219.2456,7114.0
2020-06-11 12:30:00,253.2,254.64,253.19,253.5,8218.0,219.4362,220.6842,219.4276,219.6962,8218.0
2020-06-11 12:35:00,253.48,253.6,252.73,253.03,15206.0,219.6789,219.7829,219.0289,219.2889,15206.0
2020-06-11 12:40:00,253.17,253.26,252.76,252.77,9094.0,219.4102,219.4882,219.0549,219.0636,9094.0
2020-06-11 12:45:00,252.65,252.81,251.92,252.14,16695.0,218.9596,219.0982,218.3269,218.5176,16695.0
2020-06-11 12:50:00,252.16,252.65,251.89,252.16,4445.0,218.5349,218.9596,218.3009,218.5349,4445.0
2020-06-11 12:55:00,252.16,253.18,252.07,253.09,9355.0,218.5349,219.4189,218.4569,219.3409,9355.0
2020-06-11 13:00:00,252.97,253.73,252.9,253.38,12540.0,219.2369,219.8955,219.1762,219.5922,12540.0
2020-06-11 13:05:00,253.34,253.49,253.04,253.09,21448.0,219.5576,219.6876,219.2976,219.3409,21448.0
2020-06-11 13:10:00,253.0,253.38,252.7,253.15,13742.0,219.2629,219.5922,219.0029,219.3929,13742.0
2020-06-11 13:15:00,253.07,253.82,253.07,253.4,19845.0,219.3236,219.9735,219.3236,219.6096,19845.0
2020-06-11 13:20:00,253.46,253.67,253.18,253.19,9735.0,219.6616,219.8435,219.4189,219.4276,9735.0
2020-06-11 13:25:00,252.98,253.03,252.28,252.4,10568.0,219.2456,219.2889,218.6389,218.7429,10568.0
2020-06-11 13:30:00,252.27,253.54,252.13,253.44,6495.0,218.6302,219.7309,218.5089,219.6442,6495.0
2020-06-11 13:35:00,253.3,253.44,252.89,253.17,6629.0,219.5229,219.6442,219.1676,219.4102,6629.0
2020-06-11 13:40:00,252.92,253.28,252.65,252.84,9016.0,219.1936,219.5056,218.9596,219.1242,9016.0
2020-06-11 13:45:00,252.94,253.38,252.8,253.24,7983.0,219.2109,219.5922,219.0896,219.4709,7983.0
2020-06-11 13:50:00,253.15,253.3,252.1,252.48,18198.0,219.3929,219.5229,218.4829,218.8122,18198.0
2020-06-11 13:55:00,252.42,252.58,251.56,252.16,20055.0,218.7602,218.8989,218.0149,218.5349,20055.0
2020-06-11 14:00:00,252.15,252.15,251.61,251.9,7355.0,218.5262,218.5262,218.0582,218.3096,7355.0
2020-06-11 14:05:00,251.9,252.5,251.9,252.4,7233.0,218.3096,218.8296,218.3096,218.7429,7233.0
2020-06-11 14:10:00,252.33,252.63,251.82,252.04,11887.0,218.6822,218.9422,218.2402,218.4309,11887.0
2020-06-11 14:15:00,252.0,252.39,251.94,252.11,8026.0,218.3962,218.7342,218.3442,218.4916,8026.0
2020-06-11 14:20:00,252.09,252.74,252.08,252.74,8534.0,218.4742,219.0376,218.4656,219.0376,8534.0
2020-06-11 14:25:00,252.74,253.34,252.64,253.02,11866.0,219.0376,219.5576,218.9509,219.2802,11866.0
2020-06-11 14:30:00,252.99,253.22,252.29,252.49,9756.0,219.2542,219.4536,218.6476,218.8209,9756.0
2020-06-11 14:35:00,252.49,252.62,251.89,252.33,7146.0,218.8209,218.9336,218.3009,218.6822,7146.0
2020-06-11 14:40:00,252.26,252.3,251.79,252.06,11615.0,218.6216,218.6562,218.2142,218.4482,11615.0
2020-06-11 14:45:00,252.06,252.61,252.05,252.23,14252.0,218.4482,218.9249,218.4396,218.5956,14252.0
2020-06-11 14:50:00,252.27,252.32,251.62,251.78,11047.0,218.6302,218.6736,218.0669,218.2056,11047.0
2020-06-11 14:55:00,251.64,252.0,251.48,251.82,19720.0,218.0842,218.3962,217.9456,218.2402,19720.0
2020-06-11 15:00:00,251.71,252.49,251.42,252.2,10553.0,218.1449,218.8209,217.8936,218.5696,10553.0
2020-06-11 15:05:00,252.21,253.55,252.16,253.36,31447.0,218.5782,219.7396,218.5349,219.5749,31447.0
2020-06-11 15:10:00,253.13,253.3,252.67,252.95,13041.0,219.3756,219.5229,218.9769,219.2196,13041.0
2020-06-11 15:15:00,252.84,253.52,252.32,253.38,20662.0,219.1242,219.7136,218.6736,219.5922,20662.0
2020-06-11 15:20:00,253.3,253.46,252.65,252.7,18763.0,219.5229,219.6616,218.9596,219.0029,18763.0
2020-06-11 15:25:00,252.79,253.15,252.58,252.73,29749.0,219.0809,219.3929,218.8989,219.0289,29749.0
2020-06-11 15:30:00,252.71,253.08,252.12,252.88,19700.0,219.0116,219.3322,218.5002,219.1589,19700.0
2020-06-11 15:35:00,252.74,252.87,252.08,252.34,19311.0,219.0376,219.1502,218.4656,218.6909,19311.0
2020-06-11 15:40:00,252.22,253.8,252.2,253.75,21238.0,218.5869,219.9562,218.5696,219.9129,21238.0
2020-06-11 15:45:00,253.73,253.77,252.31,252.68,29887.0,219.8955,219.9302,218.6649,218.9856,29887.0
2020-06-11 15:50:00,252.62,252.79,252.0,252.33,39325.0,218.9336,219.0809,218.3962,218.6822,39325.0
2020-06-11 15:55:00,252.36,252.44,251.07,251.57,124894.0,218.7082,218.7776,217.5903,218.0236,124894.0
2020-06-12 09:30:00,256.72,258.49,255.64,256.5,33186.0,222.4868,224.0208,221.5509,222.2962,33186.0
2020-06-12 09:35:00,256.48,256.68,255.61,256.32,12670.0,222.2788,222.4522,221.5249,222.1402,12670.0
2020-06-12 09:40:00,256.66,257.45,256.38,257.39,7322.0,222.4348,223.1195,222.1922,223.0675,7322.0
2020-06-12 09:45:00,257.78,258.4,257.11,257.85,9025.0,223.4055,223.9428,222.8248,223.4662,9025.0
2020-06-12 09:50:00,257.85,258.2,257.12,257.17,6145.0,223.4662,223.7695,222.8335,222.8768,6145.0
2020-06-12 09:55:00,257.41,257.57,257.06,257.2,3885.0,223.0848,223.2235,222.7815,222.9028,3885.0
2020-06-12 10:00:00,257.48,257.56,256.84,257.33,6973.0,223.1455,223.2148,222.5908,223.0155,6973.0
2020-06-12 10:05:00,257.36,257.36,256.67,256.68,6118.0,223.0415,223.0415,222.4435,222.4522,6118.0
2020-06-12 10:10:00,256.77,257.3,256.56,256.59,11603.0,222.5302,222.9895,222.3482,222.3742,11603.0
2020-06-12 10:15:00,256.73,257.01,256.61,256.67,11712.0,222.4955,222.7382,222.3915,222.4435,11712.0
2020-06-12 10:20:00,256.82,257.11,256.53,256.74,10338.0,222.5735,222.8248,222.3222,222.5042,10338.0
2020-06-12 10:25:00,256.63,256.94,256.35,256.94,7667.0,222.4088,222.6775,222.1662,222.6775,7667.0
2020-06-12 10:30:00,256.8,256.98,256.48,256.77,8680.0,222.5562,222.7122,222.2788,222.5302,8680.0
2020-06-12 10:35:00,256.67,256.83,255.62,255.62,8527.0,222.4435,222.5822,221.5335,221.5335,8527.0
2020-06-12 10:40:00,255.71,256.79,255.71,256.48,6022.0,221.6115,222.5475,221.6115,222.2788,6022.0
2020-06-12 10:45:00,256.17,256.78,256.11,256.34,7788.0,222.0102,222.5388,221.9582,222.1575,7788.0
2020-06-12 10:50:00,256.29,256.29,254.95,255.13,7336.0,222.1142,222.1142,220.9529,221.1089,7336.0
2020-06-12 10:55:00,255.15,255.72,255.15,255.58,2637.0,221.1262,221.6202,221.1262,221.4989,2637.0
2020-06-12 11:00:00,255.58,256.12,254.56,254.56,10184.0,221.4989,221.9668,220.6149,220.6149,10184.0
2020-06-12 11:05:00,254.78,255.9,254.78,255.9,6587.0,220.8055,221.7762,220.8055,221.7762,6587.0
2020-06-12 11:10:00,255.78,255.86,255.0,255.01,10496.0,221.6722,221.7415,220.9962,221.0049,10496.0
2020-06-12 11:15:00,255.06,255.78,254.07,254.34,5036.0,221.0482,221.6722,220.1902,220.4242,5036.0
2020-06-12 11:20:00,254.16,254.79,253.98,253.98,13568.0,220.2682,220.8142,220.1122,220.1122,13568.0
2020-06-12 11:25:00,254.5,255.74,254.5,255.74,4811.0,220.5629,221.6375,220.5629,221.6375,4811.0
2020-06-12 11:30:00,255.51,255.76,254.77,255.47,5707.0,221.4382,221.6549,220.7969,221.4035,5707.0
2020-06-12 11:35:00,255.53,256.82,255.53,256.67,6698.0,221.4555,222.5735,221.4555,222.4435,6698.0
2020-06-12 11:40:00,256.72,256.84,256.24,256.39,3236.0,222.4868,222.5908,222.0708,222.2008,3236.0
2020-06-12 11:45:00,256.47,257.35,256.47,256.85,5496.0,222.2702,223.0328,222.2702,222.5995,5496.0
2020-06-12 11:50:00,256.86,256.86,256.03,256.43,4995.0,222.6082,222.6082,221.8888,222.2355,4995.0
2020-06-12 11:55:00,256.58,257.38,256.31,257.2,3330.0,222.3655,223.0588,222.1315,222.9028,3330.0
2020-06-12 12:00:00,257.2,257.89,257.18,257.83,4110.0,222.9028,223.5008,222.8855,223.4488,4110.0
2020-06-12 12:05:00,257.92,258.29,257.73,257.73,5326.0,223.5268,223.8475,223.3622,223.3622,5326.0
2020-06-12 12:10:00,257.8,258.19,257.46,258.05,9323.0,223.4228,223.7608,223.1282,223.6395,9323.0
2020-06-12 12:15:00,257.85,258.38,257.77,258.16,7353.0,223.4662,223.9255,223.3968,223.7348,7353.0
2020-06-12 12:20:00,258.19,258.26,257.43,257.5,8046.0,223.7608,223.8215,223.1022,223.1628,8046.0
2020-06-12 12:25:00,257.42,257.67,256.89,257.55,4827.0,223.0935,223.3102,222.6342,223.2062,4827.0
2020-06-12 12:30:00,257.64,257.64,256.71,256.74,4721.0,223.2842,223.2842,222.4782,222.5042,4721.0
2020-06-12 12:35:00,256.76,256.88,256.51,256.86,3611.0,222.5215,222.6255,222.3048,222.6082,3611.0
2020-06-12 12:40:00,256.98,257.32,256.48,256.48,5197.0,222.7122,223.0068,222.2788,222.2788,5197.0
2020-06-12 12:45:00,256.57,256.59,255.93,256.09,6487.0,222.3568,222.3742,221.8022,221.9408,6487.0
2020-06-12 12:50:00,256.13,257.28,256.13,256.62,5931.0,221.9755,222.9722,221.9755,222.4002,5931.0
2020-06-12 12:55:00,256.91,257.13,256.91,257.0,2365.0,222.6515,222.8422,222.6515,222.7295,2365.0
2020-06-12 13:00:00,256.99,256.99,256.14,256.15,6114.0,222.7208,222.7208,221.9842,221.9928,6114.0
2020-06-12 13:05:00,256.29,256.43,256.06,256.42,6863.0,222.1142,222.2355,221.9148,222.2268,6863.0
2020-06-12 13:10:00,256.43,256.43,255.9,256.04,4351.0,222.2355,222.2355,221.7762,221.8975,4351.0
2020-06-12 13:15:00,255.97,255.98,255.5,255.52,6362.0,221.8368,221.8455,221.4295,221.4469,6362.0
2020-06-12 13:20:00,255.43,255.75,254.98,255.08,3583.0,221.3689,221.6462,220.9789,221.0655,3583.0
2020-06-12 13:25:00,255.13,255.97,255.12,255.66,4176.0,221.1089,221.8368,221.1002,221.5682,4176.0
2020-06-12 13:30:00,255.58,255.93,254.96,254.98,8585.0,221.4989,221.8022,220.9615,220.9789,8585.0
2020-06-12 13:35:00,255.08,255.39,254.69,254.9,4435.0,221.0655,221.3342,220.7275,220.9095,4435.0
2020-06-12 13:40:00,254.99,255.67,254.81,255.24,8160.0,220.9875,221.5769,220.8315,221.2042,8160.0
2020-06-12 13:45:00,255.11,255.11,254.24,254.32,5784.0,221.0915,221.0915,220.3375,220.4069,5784.0
2020-06-12 13:50:00,254.46,254.67,254.05,254.66,3227.0,220.5282,220.7102,220.1729,220.7015,3227.0
2020-06-12 13:55:00,254.73,255.3,254.2,254.34,4085.0,220.7622,221.2562,220.3029,220.4242,4085.0
2020-06-12 14:00:00,254.14,255.0,253.98,254.88,5536.0,220.2509,220.9962,220.1122,220.8922,5536.0
2020-06-12 14:05:00,254.7,254.7,253.96,254.08,4741.0,220.7362,220.7362,220.0949,220.1989,4741.0
2020-06-12 14:10:00,254.35,255.57,254.32,255.25,4765.0,220.4329,221.4902,220.4069,221.2129,4765.0
2020-06-12 14:15:00,255.48,255.63,255.05,255.05,3517.0,221.4122,221.5422,221.0395,221.0395,3517.0
2020-06-12 14:20:00,254.84,255.15,254.84,255.09,3376.0,220.8575,221.1262,220.8575,221.0742,3376.0
2020-06-12 14:25:00,255.06,255.32,254.67,255.09,5833.0,221.0482,221.2735,220.7102,221.0742,5833.0
2020-06-12 14:30:00,255.24,256.08,255.17,255.5,19701.0,221.2042,221.9322,221.1435,221.4295,19701.0
2020-06-12 14:35:00,255.53,255.56,254.76,254.8,4694.0,221.4555,221.4815,220.7882,220.8229,4694.0
2020-06-12 14:40:00,254.84,254.97,254.04,254.21,11719.0,220.8575,220.9702,220.1642,220.3115,11719.0
2020-06-12 14:45:00,254.36,254.79,254.32,254.35,11682.0,220.4415,220.8142,220.4069,220.4329,11682.0
2020-06-12 14:50:00,254.51,255.02,254.16,255.02,15573.0,220.5715,221.0135,220.2682,221.0135,15573.0
2020-06-12 14:55:00,255.02,255.02,254.31,254.63,17541.0,221.0135,221.0135,220.3982,220.6755,17541.0
2020-06-12 15:00:00,254.68,255.05,254.36,254.53,35128.0,220.7189,221.0395,220.4415,220.5889,35128.0
2020-06-12 15:05:00,254.59,255.6,254.43,255.6,14661.0,220.6409,221.5162,220.5022,221.5162,14661.0
2020-06-12 15:10:00,255.43,256.68,255.4,256.39,7245.0,221.3689,222.4522,221.3429,222.2008,7245.0
2020-06-12 15:15:00,256.26,256.48,255.65,256.2,8651.0,222.0882,222.2788,221.5595,222.0362,8651.0
2020-06-12 15:20:00,256.17,256.32,255.52,255.55,4786.0,222.0102,222.1402,221.4469,221.4729,4786.0
2020-06-12 15:25:00,255.43,255.53,254.41,254.96,8950.0,221.3689,221.4555,220.4849,220.9615,8950.0
2020-06-12 15:30:00,255.02,255.53,254.76,255.53,8374.0,221.0135,221.4555,220.7882,221.4555,8374.0
2020-06-12 15:35:00,255.74,256.02,255.17,255.57,10232.0,221.6375,221.8802,221.1435,221.4902,10232.0
2020-06-12 15:40:00,255.51,255.89,255.32,255.7,12125.0,221.4382,221.7675,221.2735,221.6029,12125.0
2020-06-12 15:45:00,255.98,257.06,255.98,257.06,14591.0,221.8455,222.7815,221.8455,222.7815,14591.0
2020-06-12 15:50:00,257.26,259.0,256.92,257.83,52564.0,222.9548,224.4628,222.6602,223.4488,52564.0
2020-06-12 15:55:00,257.75,258.58,257.75,258.08,69029.0,223.3795,224.0988,223.3795,223.6655,69029.0
2020-06-15 09:30:00,252.11,254.63,252.0,253.93,56431.0,218.4916,220.6755,218.3962,220.0689,56431.0
2020-06-15 09:35:00,254.39,254.96,253.8,254.69,20987.0,220.4675,220.9615,219.9562,220.7275,20987.0
2020-06-15 09:40:00,254.43,255.81,254.08,254.48,9993.0,220.5022,221.6982,220.1989,220.5455,9993.0
2020-06-15 09:45:00,254.42,254.92,254.09,254.72,8320.0,220.4935,220.9269,220.2075,220.7535,8320.0
2020-06-15 09:50:00,254.78,255.71,254.6,255.67,6350.0,220.8055,221.6115,220.6495,221.5769,6350.0
2020-06-15 09:55:00,255.65,258.08,255.64,257.38,20835.0,221.5595,223.6655,221.5509,223.0588,20835.0
2020-06-15 10:00:00,257.3,258.57,257.06,258.28,9854.0,222.9895,224.0901,222.7815,223.8388,9854.0
2020-06-15 10:05:00,258.2,259.35,257.95,259.2,8405.0,223.7695,224.7661,223.5528,224.6361,8405.0
2020-06-15 10:10:00,259.28,259.66,258.62,259.1,17676.0,224.7055,225.0348,224.1335,224.5495,17676.0
2020-06-15 10:15:00,259.18,259.29,258.57,259.13,24907.0,224.6188,224.7141,224.0901,224.5755,24907.0
2020-06-15 10:20:00,259.18,259.55,258.88,259.0,16555.0,224.6188,224.9395,224.3588,224.4628,16555.0
2020-06-15 10:25:00,258.95,259.32,258.4,259.15,26945.0,224.4195,224.7401,223.9428,224.5928,26945.0
2020-06-15 10:30:00,259.01,259.5,258.93,259.5,15863.0,224.4715,224.8961,224.4021,224.8961,15863.0
2020-06-15 10:35:00,259.55,259.77,258.64,258.67,34493.0,224.9395,225.1301,224.1508,224.1768,34493.0
2020-06-15 10:40:00,258.33,258.33,257.09,257.24,9924.0,223.8821,223.8821,222.8075,222.9375,9924.0
2020-06-15 10:45:00,257.25,258.5,257.14,257.86,11814.0,222.9462,224.0295,222.8508,223.4748,11814.0
2020-06-15 10:50:00,257.8,258.54,257.62,258.23,5451.0,223.4228,224.0641,223.2668,223.7955,5451.0
2020-06-15 10:55:00,258.07,258.24,257.32,257.33,13037.0,223.6568,223.8041,223.0068,223.0155,13037.0
2020-06-15 11:00:00,257.33,258.18,257.26,258.17,8250.0,223.0155,223.7521,222.9548,223.7435,8250.0
2020-06-15 11:05:00,258.23,258.52,257.89,258.4,11888.0,223.7955,224.0468,223.5008,223.9428,11888.0
2020-06-15 11:10:00,258.49,258.8,258.34,258.5,18750.0,224.0208,224.2895,223.8908,224.0295,18750.0
2020-06-15 11:15:00,258.54,258.79,258.24,258.24,7335.0,224.0641,224.2808,223.8041,223.8041,7335.0
2020-06-15 11:20:00,258.28,258.84,257.84,258.8,7503.0,223.8388,224.3241,223.4575,224.2895,7503.0
2020-06-15 11:25:00,258.82,258.82,257.71,258.06,6290.0,224.3068,224.3068,223.3448,223.6482,6290.0
2020-06-15 11:30:00,258.03,258.3,257.73,257.76,5170.0,223.6222,223.8561,223.3622,223.3882,5170.0
2020-06-15 11:35:00,257.91,258.35,257.85,258.24,10105.0,223.5182,223.8995,223.4662,223.8041,10105.0
2020-06-15 11:40:00,258.25,258.47,257.84,257.84,7479.0,223.8128,224.0035,223.4575,223.4575,7479.0
2020-06-15 11:45:00,257.92,257.96,257.71,257.9,3541.0,223.5268,223.5615,223.3448,223.5095,3541.0
2020-06-15 11:50:00,257.89,257.94,257.07,257.27,5915.0,223.5008,223.5442,222.7902,222.9635,5915.0
2020-06-15 11:55:00,257.56,258.04,257.56,257.99,3452.0,223.2148,223.6308,223.2148,223.5875,3452.0
2020-06-15 12:00:00,257.88,258.86,257.76,258.74,2831.0,223.4922,224.3415,223.3882,224.2375,2831.0
2020-06-15 12:05:00,258.71,258.79,258.48,258.67,4771.0,224.2115,224.2808,224.0121,224.1768,4771.0
2020-06-15 12:10:00,258.64,258.69,258.14,258.21,2421.0,224.1508,224.1941,223.7175,223.7781,2421.0
2020-06-15 12:15:00,258.11,258.72,258.0,258.66,4735.0,223.6915,224.2201,223.5962,224.1681,4735.0
2020-06-15 12:20:00,258.6,258.79,258.26,258.36,8155.0,224.1161,224.2808,223.8215,223.9081,8155.0
2020-06-15 12:25:00,258.35,258.37,258.02,258.11,5736.0,223.8995,223.9168,223.6135,223.6915,5736.0
2020-06-15 12:30:00,258.09,258.17,257.69,257.74,3715.0,223.6742,223.7435,223.3275,223.3708,3715.0
2020-06-15 12:35:00,257.76,257.95,257.58,257.68,3003.0,223.3882,223.5528,223.2322,223.3188,3003.0
2020-06-15 12:40:00,257.63,257.77,257.56,257.7,1200.0,223.2755,223.3968,223.2148,223.3362,1200.0
2020-06-15 12:45:00,257.68,258.23,257.68,258.1,6289.0,223.3188,223.7955,223.3188,223.6828,6289.0
2020-06-15 12:50:00,257.97,257.97,257.53,257.69,3004.0,223.5702,223.5702,223.1888,223.3275,3004.0
2020-06-15 12:55:00,258.03,258.03,257.72,257.98,2875.0,223.6222,223.6222,223.3535,223.5788,2875.0
2020-06-15 13:00:00,258.0,258.0,257.63,257.74,3686.0,223.5962,223.5962,223.2755,223.3708,3686.0
2020-06-15 13:05:00,257.76,258.12,257.75,258.12,2505.0,223.3882,223.7001,223.3795,223.7001,2505.0
2020-06-15 13:10:00,258.22,258.65,258.19,258.65,4858.0,223.7868,224.1595,223.7608,224.1595,4858.0
2020-06-15 13:15:00,258.81,258.84,258.49,258.63,4787.0,224.2981,224.3241,224.0208,224.1421,4787.0
2020-06-15 13:20:00,258.53,258.62,258.33,258.33,3253.0,224.0555,224.1335,223.8821,223.8821,3253.0
2020-06-15 13:25:00,258.46,258.61,258.03,258.17,4902.0,223.9948,224.1248,223.6222,223.7435,4902.0
2020-06-15 13:30:00,258.12,258.42,258.0,258.39,4899.0,223.7001,223.9601,223.5962,223.9341,4899.0
2020-06-15 13:35:00,258.45,258.78,258.44,258.73,4789.0,223.9861,224.2721,223.9775,224.2288,4789.0
2020-06-15 13:40:00,258.78,258.91,258.7,258.71,3630.0,224.2721,224.3848,224.2028,224.2115,3630.0
2020-06-15 13:45:00,258.73,259.01,258.73,258.93,4099.0,224.2288,224.4715,224.2288,224.4021,4099.0
2020-06-15 13:50:00,258.88,259.04,258.77,258.85,4292.0,224.3588,224.4975,224.2635,224.3328,4292.0
2020-06-15 13:55:00,258.86,259.07,258.8,258.8,4124.0,224.3415,224.5235,224.2895,224.2895,4124.0
2020-06-15 14:00:00,258.94,261.78,258.94,261.65,11072.0,224.4108,226.8721,224.4108,226.7594,11072.0
2020-06-15 14:05:00,261.66,262.4,261.52,262.04,9016.0,226.7681,227.4094,226.6468,227.0974,9016.0
2020-06-15 14:10:00,262.09,262.38,261.87,262.25,4767.0,227.1408,227.3921,226.9501,227.2794,4767.0
2020-06-15 14:15:00,262.11,262.69,261.97,262.62,9251.0,227.1581,227.6607,227.0368,227.6001,9251.0
2020-06-15 14:20:00,262.79,262.87,262.39,262.87,5241.0,227.7474,227.8167,227.4008,227.8167,5241.0
2020-06-15 14:25:00,262.88,263.08,262.63,262.97,6055.0,227.8254,227.9987,227.6087,227.9034,6055.0
2020-06-15 14:30:00,263.05,263.06,262.09,262.27,16861.0,227.9727,227.9814,227.1408,227.2968,16861.0
2020-06-15 14:35:00,262.5,262.66,262.39,262.51,5265.0,227.4961,227.6347,227.4008,227.5048,5265.0
2020-06-15 14:40:00,262.53,262.56,261.84,261.84,5658.0,227.5221,227.5481,226.9241,226.9241,5658.0
2020-06-15 14:45:00,262.02,262.21,261.92,262.11,5229.0,227.0801,227.2448,226.9934,227.1581,5229.0
2020-06-15 14:50:00,262.06,262.06,261.47,261.72,3530.0,227.1148,227.1148,226.6034,226.8201,3530.0
2020-06-15 14:55:00,261.75,261.89,261.53,261.73,6376.0,226.8461,226.9674,226.6554,226.8288,6376.0
2020-06-15 15:00:00,261.73,262.4,261.71,262.18,7878.0,226.8288,227.4094,226.8114,227.2188,7878.0
2020-06-15 15:05:00,262.13,262.2,261.83,262.09,6469.0,227.1754,227.2361,226.9154,227.1408,6469.0
2020-06-15 15:10:00,262.04,262.38,261.69,261.71,12042.0,227.0974,227.3921,226.7941,226.8114,12042.0
2020-06-15 15:15:00,261.72,261.96,261.67,261.85,7816.0,226.8201,227.0281,226.7768,226.9328,7816.0
2020-06-15 15:20:00,261.86,261.86,261.35,261.57,9632.0,226.9414,226.9414,226.4994,226.6901,9632.0
2020-06-15 15:25:00,261.58,261.74,260.97,261.03,11915.0,226.6988,226.8374,226.1701,226.2221,11915.0
2020-06-15 15:30:00,261.21,261.32,260.49,260.49,13686.0,226.3781,226.4734,225.7541,225.7541,13686.0
2020-06-15 15:35:00,260.36,260.76,259.85,260.68,10354.0,225.6414,225.9881,225.1995,225.9188,10354.0
2020-06-15 15:40:00,260.77,261.04,260.39,260.81,13894.0,225.9968,226.2308,225.6674,226.0314,13894.0
2020-06-15 15:45:00,260.81,261.39,260.62,261.21,13595.0,226.0314,226.5341,225.8668,226.3781,13595.0
2020-06-15 15:50:00,261.13,262.02,261.13,261.77,35894.0,226.3088,227.0801,226.3088,226.8634,35894.0
2020-06-15 15:55:00,261.84,262.63,261.8,262.39,68824.0,226.9241,227.6087,226.8894,227.4008,68824.0
2020-06-16 09:30:00,268.58,268.8,267.08,267.46,53605.0,232.7653,232.956,231.4653,231.7947,53605.0
2020-06-16 09:35:00,267.59,268.17,266.74,267.01,15768.0,231.9073,232.41,231.1707,231.4047,15768.0
2020-06-16 09:40:00,266.74,268.0,266.63,267.35,12401.0,231.1707,232.2627,231.0754,231.6993,12401.0
2020-06-16 09:45:00,267.29,267.83,266.62,266.62,20577.0,231.6473,232.1153,231.0667,231.0667,20577.0
2020-06-16 09:50:00,266.57,267.06,266.03,266.56,24275.0,231.0234,231.448,230.5554,231.0147,24275.0
2020-06-16 09:55:00,266.51,266.88,266.35,266.4,10611.0,230.9714,231.292,230.8327,230.876,10611.0
2020-06-16 10:00:00,266.34,266.38,264.86,264.88,15037.0,230.824,230.8587,229.5414,229.5587,15037.0
2020-06-16 10:05:00,264.77,265.17,263.96,264.88,19973.0,229.4634,229.81,228.7614,229.5587,19973.0
2020-06-16 10:10:00,264.64,264.82,264.17,264.54,9498.0,229.3507,229.5067,228.9434,229.2641,9498.0
2020-06-16 10:15:00,264.59,265.4,264.56,265.4,12023.0,229.3074,230.0094,229.2814,230.0094,12023.0
2020-06-16 10:20:00,265.42,265.59,264.71,265.54,11772.0,230.0267,230.174,229.4114,230.1307,11772.0
2020-06-16 10:25:00,265.61,266.11,265.44,266.11,23039.0,230.1914,230.6247,230.044,230.6247,23039.0
2020-06-16 10:30:00,266.08,266.72,265.74,266.04,13617.0,230.5987,231.1534,230.304,230.564,13617.0
2020-06-16 10:35:00,266.07,266.25,264.76,265.92,17493.0,230.59,230.746,229.4547,230.46,17493.0
2020-06-16 10:40:00,265.84,265.84,265.16,265.57,14678.0,230.3907,230.3907,229.8014,230.1567,14678.0
2020-06-16 10:45:00,265.51,265.69,264.96,265.5,9059.0,230.1047,230.2607,229.628,230.096,9059.0
2020-06-16 10:50:00,265.49,265.49,263.1,263.39,7560.0,230.0874,230.0874,228.0161,228.2674,7560.0
2020-06-16 10:55:00,263.44,263.7,261.62,261.7,6068.0,228.3107,228.5361,226.7334,226.8028,6068.0
2020-06-16 11:00:00,261.49,263.1,261.0,262.97,8186.0,226.6208,228.0161,226.1961,227.9034,8186.0
2020-06-16 11:05:00,263.07,264.5,262.99,264.37,10383.0,227.9901,229.2294,227.9207,229.1167,10383.0
2020-06-16 11:10:00,264.5,264.6,263.04,263.78,9756.0,229.2294,229.3161,227.9641,228.6054,9756.0
2020-06-16 11:15:00,263.88,264.94,263.87,264.31,9037.0,228.6921,229.6107,228.6834,229.0647,9037.0
2020-06-16 11:20:00,264.26,265.04,264.19,264.98,9257.0,229.0214,229.6974,228.9607,229.6454,9257.0
2020-06-16 11:25:00,265.3,265.34,264.47,264.47,6108.0,229.9227,229.9574,229.2034,229.2034,6108.0
2020-06-16 11:30:00,264.52,265.44,264.23,265.17,7882.0,229.2467,230.044,228.9954,229.81,7882.0
2020-06-16 11:35:00,265.18,265.21,264.25,264.76,5060.0,229.8187,229.8447,229.0127,229.4547,5060.0
2020-06-16 11:40:00,264.76,265.03,264.55,264.56,5065.0,229.4547,229.6887,229.2727,229.2814,5065.0
2020-06-16 11:45:00,264.72,265.36,264.69,264.94,17253.0,229.4201,229.9747,229.3941,229.6107,17253.0
2020-06-16 11:50:00,264.98,265.22,264.61,264.75,7918.0,229.6454,229.8534,229.3247,229.4461,7918.0
2020-06-16 11:55:00,264.72,264.72,263.62,263.73,8413.0,229.4201,229.4201,228.4667,228.5621,8413.0
2020-06-16 12:00:00,263.84,263.94,262.99,263.34,5866.0,228.6574,228.7441,227.9207,228.2241,5866.0
2020-06-16 12:05:00,263.17,263.39,262.87,263.31,5666.0,228.0767,228.2674,227.8167,228.1981,5666.0
2020-06-16 12:10:00,263.48,264.0,263.25,263.93,5920.0,228.3454,228.7961,228.1461,228.7354,5920.0
2020-06-16 12:15:00,264.0,264.14,263.5,263.9,10210.0,228.7961,228.9174,228.3627,228.7094,10210.0
2020-06-16 12:20:00,264.04,264.48,263.88,263.99,8620.0,228.8307,229.2121,228.6921,228.7874,8620.0
2020-06-16 12:25:00,264.04,264.42,263.94,264.01,27803.0,228.8307,229.1601,228.7441,228.8047,27803.0
2020-06-16 12:30:00,264.09,264.68,264.0,264.42,13509.0,228.8741,229.3854,228.7961,229.1601,13509.0
2020-06-16 12:35:00,264.4,265.45,264.27,265.42,27230.0,229.1427,230.0527,229.0301,230.0267,27230.0
2020-06-16 12:40:00,265.47,265.55,265.16,265.25,3813.0,230.07,230.1394,229.8014,229.8794,3813.0
2020-06-16 12:45:00,265.32,265.58,264.82,264.82,3833.0,229.94,230.1654,229.5067,229.5067,3833.0
2020-06-16 12:50:00,264.84,265.22,264.84,265.07,3824.0,229.524,229.8534,229.524,229.7234,3824.0
2020-06-16 12:55:00,265.2,265.6,264.99,265.6,5971.0,229.836,230.1827,229.654,230.1827,5971.0
2020-06-16 13:00:00,265.68,266.01,265.55,265.55,4679.0,230.252,230.538,230.1394,230.1394,4679.0
2020-06-16 13:05:00,265.49,265.52,265.14,265.24,5328.0,230.0874,230.1134,229.784,229.8707,5328.0
2020-06-16 13:10:00,265.29,265.33,264.61,264.85,6413.0,229.914,229.9487,229.3247,229.5327,6413.0
2020-06-16 13:15:00,264.85,265.2,264.73,265.14,4209.0,229.5327,229.836,229.4287,229.784,4209.0
2020-06-16 13:20:00,265.17,265.19,264.79,265.18,5703.0,229.81,229.8274,229.4807,229.8187,5703.0
2020-06-16 13:25:00,265.16,265.31,265.01,265.11,3915.0,229.8014,229.9314,229.6714,229.758,3915.0
2020-06-16 13:30:00,265.04,265.04,264.5,264.51,7397.0,229.6974,229.6974,229.2294,229.2381,7397.0
2020-06-16 13:35:00,264.58,264.62,264.42,264.59,6856.0,229.2987,229.3334,229.1601,229.3074,6856.0
2020-06-16 13:40:00,264.61,265.13,264.61,265.13,5468.0,229.3247,229.7754,229.3247,229.7754,5468.0
2020-06-16 13:45:00,265.2,265.32,265.08,265.32,2457.0,229.836,229.94,229.732,229.94,2457.0
2020-06-16 13:50:00,265.35,265.57,264.68,264.83,6253.0,229.966,230.1567,229.3854,229.5154,6253.0
2020-06-16 13:55:00,264.72,265.18,264.61,265.12,3505.0,229.4201,229.8187,229.3247,229.7667,3505.0
2020-06-16 14:00:00,265.14,265.51,265.13,265.27,6377.0,229.784,230.1047,229.7754,229.8967,6377.0
2020-06-16 14:05:00,265.38,265.59,265.11,265.23,5923.0,229.992,230.174,229.758,229.862,5923.0
2020-06-16 14:10:00,265.34,265.86,265.21,265.82,7464.0,229.9574,230.408,229.8447,230.3734,7464.0
2020-06-16 14:15:00,265.8,266.1,265.72,266.05,5109.0,230.356,230.616,230.2867,230.5727,5109.0
2020-06-16 14:20:00,266.0,266.09,264.56,265.34,7682.0,230.5294,230.6074,229.2814,229.9574,7682.0
2020-06-16 14:25:00,265.25,265.6,265.25,265.56,4915.0,229.8794,230.1827,229.8794,230.148,4915.0
2020-06-16 14:30:00,265.71,265.99,265.54,265.58,10676.0,230.278,230.5207,230.1307,230.1654,10676.0
2020-06-16 14:35:00,265.62,265.82,265.51,265.53,7475.0,230.2,230.3734,230.1047,230.122,7475.0
2020-06-16 14:40:00,265.67,265.69,264.89,264.95,9176.0,230.2434,230.2607,229.5674,229.6194,9176.0
2020-06-16 14:45:00,264.92,265.27,264.78,265.18,10153.0,229.5934,229.8967,229.4721,229.8187,10153.0
2020-06-16 14:50:00,265.17,265.53,264.96,265.45,7223.0,229.81,230.122,229.628,230.0527,7223.0
2020-06-16 14:55:00,265.66,265.77,265.52,265.74,5063.0,230.2347,230.33,230.1134,230.304,5063.0
2020-06-16 15:00:00,265.75,265.75,265.14,265.41,12997.0,230.3127,230.3127,229.784,230.018,12997.0
2020-06-16 15:05:00,265.37,265.41,264.53,264.64,11995.0,229.9834,230.018,229.2554,229.3507,11995.0
2020-06-16 15:10:00,264.61,264.91,264.56,264.84,15914.0,229.3247,229.5847,229.2814,229.524,15914.0
2020-06-16 15:15:00,264.78,264.78,263.42,263.42,16617.0,229.4721,229.4721,228.2934,228.2934,16617.0
2020-06-16 15:20:00,263.58,264.36,263.58,264.07,9114.0,228.4321,229.1081,228.4321,228.8567,9114.0
2020-06-16 15:25:00,264.12,264.53,264.12,264.35,10331.0,228.9001,229.2554,228.9001,229.0994,10331.0
2020-06-16 15:30:00,264.37,265.55,264.33,265.47,20179.0,229.1167,230.1394,229.0821,230.07,20179.0
2020-06-16 15:35:00,265.45,265.48,264.98,265.07,15117.0,230.0527,230.0787,229.6454,229.7234,15117.0
2020-06-16 15:40:00,265.13,265.39,264.64,264.83,14322.0,229.7754,230.0007,229.3507,229.5154,14322.0
2020-06-16 15:45:00,264.79,265.18,264.61,265.04,14181.0,229.4807,229.8187,229.3247,229.6974,14181.0
2020-06-16 15:50:00,264.95,265.21,263.43,263.44,41208.0,229.6194,229.8447,228.3021,228.3107,41208.0
2020-06-16 15:55:00,263.42,265.01,263.32,265.01,94452.0,228.2934,229.6714,228.2067,229.6714,94452.0
2020-06-17 09:30:00,267.15,267.48,264.64,265.73,37251.0,231.526,231.812,229.3507,230.2954,37251.0
2020-06-17 09:35:00,266.04,267.34,266.04,266.7,11002.0,230.564,231.6907,230.564,231.136,11002.0
2020-06-17 09:40:00,266.74,267.23,266.28,267.08,13148.0,231.1707,231.5953,230.772,231.4653,13148.0
2020-06-17 09:45:00,267.01,268.13,267.01,268.01,14978.0,231.4047,232.3753,231.4047,232.2713,14978.0
2020-06-17 09:50:00,267.83,268.4,267.0,267.25,34442.0,232.1153,232.6093,231.396,231.6127,34442.0
2020-06-17 09:55:00,267.04,267.42,264.99,267.13,58791.0,231.4307,231.76,229.654,231.5087,58791.0
2020-06-17 10:00:00,267.06,267.06,265.8,266.5,25627.0,231.448,231.448,230.356,230.9627,25627.0
2020-06-17 10:05:00,266.4,267.11,266.07,266.93,5507.0,230.876,231.4913,230.59,231.3354,5507.0
2020-06-17 10:10:00,266.92,267.75,266.85,267.2,11278.0,231.3267,232.046,231.266,231.5693,11278.0
2020-06-17 10:15:00,267.41,267.85,266.72,266.8,10218.0,231.7513,232.1327,231.1534,231.2227,10218.0
2020-06-17 10:20:00,266.74,267.11,266.55,266.55,5794.0,231.1707,231.4913,231.006,231.006,5794.0
2020-06-17 10:25:00,266.46,266.67,265.71,265.9,8484.0,230.928,231.11,230.278,230.4427,8484.0
2020-06-17 10:30:00,265.4,265.55,265.04,265.44,6433.0,230.0094,230.1394,229.6974,230.044,6433.0
2020-06-17 10:35:00,265.32,265.32,263.78,263.99,19700.0,229.94,229.94,228.6054,228.7874,19700.0
2020-06-17 10:40:00,264.12,264.59,264.0,264.59,9358.0,228.9001,229.3074,228.7961,229.3074,9358.0
2020-06-17 10:45:00,264.51,265.16,264.46,264.97,6022.0,229.2381,229.8014,229.1947,229.6367,6022.0
2020-06-17 10:50:00,265.03,265.51,264.77,265.5,8385.0,229.6887,230.1047,229.4634,230.096,8385.0
2020-06-17 10:55:00,265.52,265.67,264.44,264.75,15830.0,230.1134,230.2434,229.1774,229.4461,15830.0
2020-06-17 11:00:00,264.75,265.05,264.61,264.93,6723.0,229.4461,229.706,229.3247,229.602,6723.0
2020-06-17 11:05:00,265.02,265.15,264.58,264.58,6673.0,229.68,229.7927,229.2987,229.2987,6673.0
2020-06-17 11:10:00,264.58,264.91,264.49,264.79,3438.0,229.2987,229.5847,229.2207,229.4807,3438.0
2020-06-17 11:15:00,264.73,265.08,264.52,264.89,6587.0,229.4287,229.732,229.2467,229.5674,6587.0
2020-06-17 11:20:00,264.96,265.13,264.48,264.65,4214.0,229.628,229.7754,229.2121,229.3594,4214.0
2020-06-17 11:25:00,264.7,265.04,264.4,265.04,2400.0,229.4027,229.6974,229.1427,229.6974,2400.0
2020-06-17 11:30:00,265.06,265.22,264.91,265.03,5164.0,229.7147,229.8534,229.5847,229.6887,5164.0
2020-06-17 11:35:00,265.15,265.26,264.64,264.71,4452.0,229.7927,229.888,229.3507,229.4114,4452.0
2020-06-17 11:40:00,264.7,264.76,264.56,264.68,5714.0,229.4027,229.4547,229.2814,229.3854,5714.0
2020-06-17 11:45:00,264.72,264.87,264.62,264.68,3249.0,229.4201,229.55,229.3334,229.3854,3249.0
2020-06-17 11:50:00,264.73,264.83,264.39,264.74,5619.0,229.4287,229.5154,229.1341,229.4374,5619.0
2020-06-17 11:55:00,264.75,264.97,264.73,264.86,3698.0,229.4461,229.6367,229.4287,229.5414,3698.0
2020-06-17 12:00:00,264.93,265.01,264.73,264.81,8422.0,229.602,229.6714,229.4287,229.4981,8422.0
2020-06-17 12:05:00,264.9,265.1,264.82,264.93,8244.0,229.576,229.7494,229.5067,229.602,8244.0
2020-06-17 12:10:00,264.94,265.15,264.88,265.06,4849.0,229.6107,229.7927,229.5587,229.7147,4849.0
2020-06-17 12:15:00,265.02,265.07,264.79,264.81,6100.0,229.68,229.7234,229.4807,229.4981,6100.0
2020-06-17 12:20:00,264.77,264.99,264.51,264.99,6961.0,229.4634,229.654,229.2381,229.654,6961.0
2020-06-17 12:25:00,265.0,265.03,264.56,264.72,6803.0,229.6627,229.6887,229.2814,229.4201,6803.0
2020-06-17 12:30:00,264.63,265.96,264.62,265.92,4556.0,229.3421,230.4947,229.3334,230.46,4556.0
2020-06-17 12:35:00,265.93,265.94,265.36,265.65,2825.0,230.4687,230.4774,229.9747,230.226,2825.0
2020-06-17 12:40:00,265.52,265.96,265.37,265.91,4164.0,230.1134,230.4947,229.9834,230.4514,4164.0
2020-06-17 12:45:00,265.81,265.81,265.6,265.71,2226.0,230.3647,230.3647,230.1827,230.278,2226.0
2020-06-17 12:50:00,265.71,265.71,265.11,265.37,5273.0,230.278,230.278,229.758,229.9834,5273.0
2020-06-17 12:55:00,265.33,265.76,265.22,265.72,2811.0,229.9487,230.3214,229.8534,230.2867,2811.0
2020-06-17 13:00:00,265.8,266.36,265.69,266.35,3442.0,230.356,230.8414,230.2607,230.8327,3442.0
2020-06-17 13:05:00,266.29,266.29,266.07,266.26,3337.0,230.7807,230.7807,230.59,230.7547,3337.0
2020-06-17 13:10:00,266.25,266.44,266.21,266.23,4625.0,230.746,230.9107,230.7114,230.7287,4625.0
2020-06-17 13:15:00,266.23,266.44,266.13,266.31,6047.0,230.7287,230.9107,230.642,230.798,6047.0
2020-06-17 13:20:00,266.39,266.76,266.39,266.64,3226.0,230.8674,231.188,230.8674,231.084,3226.0
2020-06-17 13:25:00,266.75,266.9,266.7,266.72,3813.0,231.1794,231.3094,231.136,231.1534,3813.0
2020-06-17 13:30:00,266.77,267.24,266.77,267.24,2892.0,231.1967,231.604,231.1967,231.604,2892.0
2020-06-17 13:35:00,267.3,267.39,267.12,267.35,3816.0,231.656,231.734,231.5,231.6993,3816.0
2020-06-17 13:40:00,267.3,267.5,267.25,267.45,3680.0,231.656,231.8293,231.6127,231.786,3680.0
2020-06-17 13:45:00,267.37,267.62,267.24,267.62,3487.0,231.7167,231.9333,231.604,231.9333,3487.0
2020-06-17 13:50:00,267.66,267.71,267.13,267.28,7905.0,231.968,232.0113,231.5087,231.6387,7905.0
2020-06-17 13:55:00,267.28,267.31,266.99,266.99,3804.0,231.6387,231.6647,231.3874,231.3874,3804.0
2020-06-17 14:00:00,266.94,266.99,266.73,266.78,4522.0,231.344,231.3874,231.162,231.2054,4522.0
2020-06-17 14:05:00,266.77,267.19,266.76,267.12,6380.0,231.1967,231.5607,231.188,231.5,6380.0
2020-06-17 14:10:00,267.12,267.55,267.12,267.51,2831.0,231.5,231.8727,231.5,231.838,2831.0
2020-06-17 14:15:00,267.3,267.43,266.99,266.99,2023.0,231.656,231.7687,231.3874,231.3874,2023.0
2020-06-17 14:20:00,267.03,267.34,267.0,267.34,2802.0,231.422,231.6907,231.396,231.6907,2802.0
2020-06-17 14:25:00,267.28,267.51,267.12,267.28,4799.0,231.6387,231.838,231.5,231.6387,4799.0
2020-06-17 14:30:00,267.36,267.36,266.85,266.96,6961.0,231.708,231.708,231.266,231.3614,6961.0
2020-06-17 14:35:00,267.02,267.09,266.39,266.67,6217.0,231.4134,231.474,230.8674,231.11,6217.0
2020-06-17 14:40:00,266.93,267.14,266.52,266.65,6766.0,231.3354,231.5173,230.98,231.0927,6766.0
2020-06-17 14:45:00,266.55,266.76,266.23,266.4,8282.0,231.006,231.188,230.7287,230.876,8282.0
2020-06-17 14:50:00,266.3,266.62,266.22,266.28,7625.0,230.7894,231.0667,230.72,230.772,7625.0
2020-06-17 14:55:00,266.38,266.45,265.5,265.58,9913.0,230.8587,230.9194,230.096,230.1654,9913.0
2020-06-17 15:00:00,265.55,265.55,264.98,265.38,11654.0,230.1394,230.1394,229.6454,229.992,11654.0
2020-06-17 15:05:00,265.35,265.63,265.26,265.34,4827.0,229.966,230.2087,229.888,229.9574,4827.0
2020-06-17 15:10:00,265.21,265.29,264.98,265.29,5592.0,229.8447,229.914,229.6454,229.914,5592.0
2020-06-17 15:15:00,265.29,265.45,265.12,265.21,6041.0,229.914,230.0527,229.7667,229.8447,6041.0
2020-06-17 15:20:00,265.11,265.37,264.79,264.79,16006.0,229.758,229.9834,229.4807,229.4807,16006.0
2020-06-17 15:25:00,264.85,265.05,264.79,264.93,6959.0,229.5327,229.706,229.4807,229.602,6959.0
2020-06-17 15:30:00,264.92,265.63,264.68,265.58,6195.0,229.5934,230.2087,229.3854,230.1654,6195.0
2020-06-17 15:35:00,265.64,265.83,265.52,265.82,8105.0,230.2174,230.382,230.1134,230.3734,8105.0
2020-06-17 15:40:00,265.84,265.84,265.07,265.09,8258.0,230.3907,230.3907,229.7234,229.7407,8258.0
2020-06-17 15:45:00,265.07,265.4,264.28,264.28,21652.0,229.7234,230.0094,229.0387,229.0387,21652.0
2020-06-17 15:50:00,264.23,264.81,264.0,264.78,21041.0,228.9954,229.4981,228.7961,229.4721,21041.0
2020-06-17 15:55:00,264.72,264.77,263.93,263.97,56592.0,229.4201,229.4634,228.7354,228.7701,56592.0
2020-06-18 09:30:00,260.51,262.03,259.76,260.25,45850.0,226.7355,228.0585,226.0828,226.5092,45850.0
2020-06-18 09:35:00,260.5,260.5,259.42,259.62,32657.0,226.7268,226.7268,225.7868,225.9609,32657.0
2020-06-18 09:40:00,259.7,260.42,259.19,260.31,10629.0,226.0305,226.6572,225.5867,226.5615,10629.0
2020-06-18 09:45:00,260.38,260.76,260.12,260.49,14653.0,226.6224,226.9531,226.3961,226.7181,14653.0
2020-06-18 09:50:00,260.45,260.99,260.41,260.82,9450.0,226.6833,227.1533,226.6485,227.0053,9450.0
2020-06-18 09:55:00,260.86,261.41,260.52,260.53,14678.0,227.0402,227.5189,226.7442,226.7529,14678.0
2020-06-18 10:00:00,260.01,260.14,258.61,258.84,19738.0,226.3004,226.4135,225.0819,225.282,19738.0
2020-06-18 10:05:00,259.0,259.65,258.7,259.59,5080.0,225.4213,225.987,225.1602,225.9348,5080.0
2020-06-18 10:10:00,259.42,259.42,258.65,258.77,5240.0,225.7868,225.7868,225.1167,225.2211,5240.0
2020-06-18 10:15:00,258.76,258.76,257.97,258.07,3789.0,225.2124,225.2124,224.5248,224.6119,3789.0
2020-06-18 10:20:00,258.06,258.26,257.56,257.64,4825.0,224.6032,224.7772,224.168,224.2376,4825.0
2020-06-18 10:25:00,257.63,258.04,257.57,257.74,7325.0,224.2289,224.5858,224.1767,224.3247,7325.0
2020-06-18 10:30:00,257.77,258.23,257.11,257.96,7381.0,224.3508,224.7511,223.7763,224.5161,7381.0
2020-06-18 10:35:00,257.93,258.63,257.72,258.44,15626.0,224.49,225.0993,224.3073,224.9339,15626.0
2020-06-18 10:40:00,258.43,258.55,258.04,258.09,19050.0,224.9252,225.0296,224.5858,224.6293,19050.0
2020-06-18 10:45:00,258.15,258.38,257.85,258.03,24690.0,224.6815,224.8817,224.4204,224.5771,24690.0
2020-06-18 10:50:00,258.05,258.1,257.31,257.42,5431.0,224.5945,224.638,223.9504,224.0461,5431.0
2020-06-18 10:55:00,257.51,258.48,257.5,258.34,7060.0,224.1245,224.9687,224.1158,224.8469,7060.0
2020-06-18 11:00:00,258.51,259.47,258.41,259.38,24087.0,224.9948,225.8304,224.9078,225.752,24087.0
2020-06-18 11:05:00,259.49,259.52,258.4,258.97,9277.0,225.8478,225.8739,224.8991,225.3952,9277.0
2020-06-18 11:10:00,258.98,259.15,258.72,259.15,6122.0,225.4039,225.5519,225.1776,225.5519,6122.0
2020-06-18 11:15:00,259.17,259.38,258.81,259.09,9839.0,225.5693,225.752,225.2559,225.4996,9839.0
2020-06-18 11:20:00,259.06,259.16,258.81,258.81,4786.0,225.4735,225.5606,225.2559,225.2559,4786.0
2020-06-18 11:25:00,258.81,258.91,258.57,258.64,6875.0,225.2559,225.343,225.047,225.108,6875.0
2020-06-18 11:30:00,258.58,258.87,258.55,258.55,5651.0,225.0558,225.3082,225.0296,225.0296,5651.0
2020-06-18 11:35:00,258.61,258.72,258.37,258.48,4112.0,225.0819,225.1776,224.873,224.9687,4112.0
2020-06-18 11:40:00,258.36,258.69,258.24,258.68,7364.0,224.8643,225.1515,224.7598,225.1428,7364.0
2020-06-18 11:45:00,258.68,258.99,258.68,258.79,7929.0,225.1428,225.4126,225.1428,225.2385,7929.0
2020-06-18 11:50:00,258.78,258.89,258.6,258.84,5008.0,225.2298,225.3256,225.0732,225.282,5008.0
2020-06-18 11:55:00,258.75,258.75,258.44,258.52,2800.0,225.2037,225.2037,224.9339,225.0035,2800.0
2020-06-18 12:00:00,258.47,258.58,258.33,258.48,14430.0,224.96,225.0558,224.8382,224.9687,14430.0
2020-06-18 12:05:00,258.43,258.54,258.21,258.29,4821.0,224.9252,225.0209,224.7337,224.8034,4821.0
2020-06-18 12:10:00,258.31,258.31,257.69,257.69,3432.0,224.8208,224.8208,224.2811,224.2811,3432.0
2020-06-18 12:15:00,257.75,257.96,257.71,257.76,5401.0,224.3334,224.5161,224.2985,224.3421,5401.0
2020-06-18 12:20:00,257.72,258.02,257.72,257.82,4785.0,224.3073,224.5684,224.3073,224.3943,4785.0
2020-06-18 12:25:00,257.82,258.05,257.6,257.77,7035.0,224.3943,224.5945,224.2028,224.3508,7035.0
2020-06-18 12:30:00,257.76,257.93,257.42,257.81,4911.0,224.3421,224.49,224.0461,224.3856,4911.0
2020-06-18 12:35:00,257.78,257.93,257.42,257.43,7063.0,224.3595,224.49,224.0461,224.0548,7063.0
2020-06-18 12:40:00,257.43,257.54,257.2,257.3,4111.0,224.0548,224.1506,223.8547,223.9417,4111.0
2020-06-18 12:45:00,257.3,257.64,256.93,257.64,10938.0,223.9417,224.2376,223.6197,224.2376,10938.0
2020-06-18 12:50:00,257.71,258.52,257.71,258.13,39112.0,224.2985,225.0035,224.2985,224.6641,39112.0
2020-06-18 12:55:00,258.19,258.92,258.18,258.68,19600.0,224.7163,225.3517,224.7076,225.1428,19600.0
2020-06-18 13:00:00,258.74,258.75,258.12,258.33,6350.0,225.195,225.2037,224.6554,224.8382,6350.0
2020-06-18 13:05:00,258.13,258.55,257.96,258.32,35991.0,224.6641,225.0296,224.5161,224.8295,35991.0
2020-06-18 13:10:00,258.18,258.22,257.87,257.93,8674.0,224.7076,224.7424,224.4378,224.49,8674.0
2020-06-18 13:15:00,257.91,258.03,257.55,258.03,13974.0,224.4726,224.5771,224.1593,224.5771,13974.0
2020-06-18 13:20:00,257.91,258.06,257.89,257.89,4484.0,224.4726,224.6032,224.4552,224.4552,4484.0
2020-06-18 13:25:00,257.92,258.05,257.86,258.01,7962.0,224.4813,224.5945,224.4291,224.5597,7962.0
2020-06-18 13:30:00,258.05,258.2,257.94,258.2,10199.0,224.5945,224.725,224.4987,224.725,10199.0
2020-06-18 13:35:00,258.22,258.3,257.97,258.01,7942.0,224.7424,224.8121,224.5248,224.5597,7942.0
2020-06-18 13:40:00,258.02,258.22,257.76,258.22,14771.0,224.5684,224.7424,224.3421,224.7424,14771.0
2020-06-18 13:45:00,258.23,258.54,257.96,258.01,16293.0,224.7511,225.0209,224.5161,224.5597,16293.0
2020-06-18 13:50:00,258.02,258.15,257.8,258.07,7357.0,224.5684,224.6815,224.3769,224.6119,7357.0
2020-06-18 13:55:00,258.17,258.17,257.78,257.83,10234.0,224.6989,224.6989,224.3595,224.403,10234.0
2020-06-18 14:00:00,257.85,257.94,257.5,257.62,10661.0,224.4204,224.4987,224.1158,224.2202,10661.0
2020-06-18 14:05:00,257.62,257.62,256.53,257.0,19489.0,224.2202,224.2202,223.2715,223.6806,19489.0
2020-06-18 14:10:00,256.92,257.4,256.91,257.34,6589.0,223.611,224.0287,223.6023,223.9765,6589.0
2020-06-18 14:15:00,257.34,257.42,257.13,257.29,9857.0,223.9765,224.0461,223.7937,223.933,9857.0
2020-06-18 14:20:00,257.19,257.6,257.18,257.45,6151.0,223.846,224.2028,223.8373,224.0723,6151.0
2020-06-18 14:25:00,257.47,257.74,257.46,257.74,4059.0,224.0897,224.3247,224.081,224.3247,4059.0
2020-06-18 14:30:00,257.69,258.08,257.55,257.99,14636.0,224.2811,224.6206,224.1593,224.5422,14636.0
2020-06-18 14:35:00,258.03,258.3,257.95,258.02,24087.0,224.5771,224.8121,224.5074,224.5684,24087.0
2020-06-18 14:40:00,258.08,258.08,257.71,257.75,4781.0,224.6206,224.6206,224.2985,224.3334,4781.0
2020-06-18 14:45:00,257.84,257.86,257.7,257.7,4260.0,224.4117,224.4291,224.2898,224.2898,4260.0
2020-06-18 14:50:00,257.74,257.96,257.73,257.82,6883.0,224.3247,224.5161,224.316,224.3943,6883.0
2020-06-18 14:55:00,257.85,258.02,257.64,257.64,8225.0,224.4204,224.5684,224.2376,224.2376,8225.0
2020-06-18 15:00:00,257.72,257.72,257.18,257.18,8930.0,224.3073,224.3073,223.8373,223.8373,8930.0
2020-06-18 15:05:00,257.14,257.76,257.1,257.73,6027.0,223.8024,224.3421,223.7676,224.316,6027.0
2020-06-18 15:10:00,257.73,257.73,257.24,257.31,17818.0,224.316,224.316,223.8895,223.9504,17818.0
2020-06-18 15:15:00,257.28,257.53,257.16,257.32,14559.0,223.9243,224.1419,223.8199,223.9591,14559.0
2020-06-18 15:20:00,257.3,257.38,257.04,257.17,17215.0,223.9417,224.0113,223.7154,223.8286,17215.0
2020-06-18 15:25:00,257.18,257.35,256.79,256.9,18775.0,223.8373,223.9852,223.4978,223.5936,18775.0
2020-06-18 15:30:00,256.9,257.77,256.82,257.57,27010.0,223.5936,224.3508,223.5239,224.1767,27010.0
2020-06-18 15:35:00,257.54,257.92,257.43,257.79,31547.0,224.1506,224.4813,224.0548,224.3682,31547.0
2020-06-18 15:40:00,257.83,257.92,257.39,257.44,43379.0,224.403,224.4813,224.02,224.0636,43379.0
2020-06-18 15:45:00,257.47,257.56,257.23,257.42,38467.0,224.0897,224.168,223.8808,224.0461,38467.0
2020-06-18 15:50:00,257.51,257.56,256.91,257.13,47652.0,224.1245,224.168,223.6023,223.7937,47652.0
2020-06-18 15:55:00,257.17,257.81,256.79,257.58,99321.0,223.8286,224.3856,223.4978,224.1854,99321.0
2020-06-19 09:30:00,261.51,261.53,258.45,259.86,609426.0,227.6059,227.6233,224.9426,226.1698,609426.0
2020-06-19 09:35:00,260.24,261.4,260.2,261.23,13640.0,226.5005,227.5101,226.4657,227.3622,13640.0
2020-06-19 09:40:00,261.1,261.75,260.78,261.24,13400.0,227.249,227.8148,226.9705,227.3709,13400.0
2020-06-19 09:45:00,261.19,261.7,261.03,261.62,20312.0,227.3274,227.7713,227.1881,227.7016,20312.0
2020-06-19 09:50:00,261.55,261.94,261.53,261.71,12223.0,227.6407,227.9801,227.6233,227.78,12223.0
2020-06-19 09:55:00,261.67,261.92,261.11,261.13,16084.0,227.7451,227.9627,227.2577,227.2752,16084.0
2020-06-19 10:00:00,261.21,261.24,260.4,260.8,8005.0,227.3448,227.3709,226.6398,226.9879,8005.0
2020-06-19 10:05:00,260.76,261.05,260.34,260.38,10591.0,226.9531,227.2055,226.5876,226.6224,10591.0
2020-06-19 10:10:00,260.3,260.38,259.04,259.22,9103.0,226.5528,226.6224,225.4561,225.6128,9103.0
2020-06-19 10:15:00,259.13,260.0,258.95,259.83,17871.0,225.5344,226.2917,225.3778,226.1437,17871.0
2020-06-19 10:20:00,259.84,259.99,259.57,259.94,6942.0,226.1524,226.283,225.9174,226.2394,6942.0
2020-06-19 10:25:00,259.89,260.66,259.88,260.1,9163.0,226.1959,226.8661,226.1872,226.3787,9163.0
2020-06-19 10:30:00,260.24,260.45,260.11,260.42,7546.0,226.5005,226.6833,226.3874,226.6572,7546.0
2020-06-19 10:35:00,260.5,260.98,259.34,259.5,17295.0,226.7268,227.1446,225.7172,225.8565,17295.0
2020-06-19 10:40:00,259.55,259.55,258.81,258.81,7099.0,225.9,225.9,225.2559,225.2559,7099.0
2020-06-19 10:45:00,258.83,259.27,258.53,259.17,10615.0,225.2733,225.6563,225.0122,225.5693,10615.0
2020-06-19 10:50:00,259.1,259.99,258.86,259.97,9030.0,225.5083,226.283,225.2995,226.2655,9030.0
2020-06-19 10:55:00,259.97,260.09,259.61,259.81,6600.0,226.2655,226.37,225.9522,226.1263,6600.0
2020-06-19 11:00:00,259.85,259.9,259.39,259.9,5220.0,226.1611,226.2046,225.7607,226.2046,5220.0
2020-06-19 11:05:00,259.97,260.15,259.39,259.4,3725.0,226.2655,226.4222,225.7607,225.7694,3725.0
2020-06-19 11:10:00,259.36,259.55,259.02,259.27,6593.0,225.7346,225.9,225.4387,225.6563,6593.0
2020-06-19 11:15:00,259.34,259.71,258.9,259.07,10010.0,225.7172,226.0393,225.3343,225.4822,10010.0
2020-06-19 11:20:00,258.95,259.0,258.5,258.66,7741.0,225.3778,225.4213,224.9861,225.1254,7741.0
2020-06-19 11:25:00,258.75,259.02,258.68,258.76,4599.0,225.2037,225.4387,225.1428,225.2124,4599.0
2020-06-19 11:30:00,258.76,258.89,258.4,258.78,5716.0,225.2124,225.3256,224.8991,225.2298,5716.0
2020-06-19 11:35:00,258.86,259.1,258.54,258.59,4148.0,225.2995,225.5083,225.0209,225.0645,4148.0
2020-06-19 11:40:00,258.71,258.73,258.09,258.09,4447.0,225.1689,225.1863,224.6293,224.6293,4447.0
2020-06-19 11:45:00,258.05,258.57,258.04,258.5,4154.0,224.5945,225.047,224.5858,224.9861,4154.0
2020-06-19 11:50:00,258.41,258.83,258.24,258.83,8020.0,224.9078,225.2733,224.7598,225.2733,8020.0
2020-06-19 11:55:00,258.8,258.8,258.54,258.6,6475.0,225.2472,225.2472,225.0209,225.0732,6475.0
2020-06-19 12:00:00,258.61,258.64,258.28,258.57,5681.0,225.0819,225.108,224.7946,225.047,5681.0
2020-06-19 12:05:00,258.52,258.52,258.0,258.05,6480.0,225.0035,225.0035,224.5509,224.5945,6480.0
2020-06-19 12:10:00,258.2,258.4,257.65,257.69,4668.0,224.725,224.8991,224.2463,224.2811,4668.0
2020-06-19 12:15:00,257.64,257.85,256.67,256.67,15351.0,224.2376,224.4204,223.3934,223.3934,15351.0
2020-06-19 12:20:00,256.57,257.65,256.42,257.24,8862.0,223.3063,224.2463,223.1758,223.8895,8862.0
2020-06-19 12:25:00,257.36,258.18,257.34,258.18,3372.0,223.9939,224.7076,223.9765,224.7076,3372.0
2020-06-19 12:30:00,258.01,258.56,257.97,258.12,7078.0,224.5597,225.0383,224.5248,224.6554,7078.0
2020-06-19 12:35:00,257.99,258.39,257.98,258.29,5443.0,224.5422,224.8904,224.5335,224.8034,5443.0
2020-06-19 12:40:00,258.18,258.6,258.0,258.31,5814.0,224.7076,225.0732,224.5509,224.8208,5814.0
2020-06-19 12:45:00,258.2,258.72,258.19,258.51,10321.0,224.725,225.1776,224.7163,224.9948,10321.0
2020-06-19 12:50:00,258.62,258.8,258.36,258.8,9288.0,225.0906,225.2472,224.8643,225.2472,9288.0
2020-06-19 12:55:00,258.77,259.26,258.68,259.25,7558.0,225.2211,225.6476,225.1428,225.6389,7558.0
2020-06-19 13:00:00,259.19,259.32,259.07,259.09,4590.0,225.5867,225.6998,225.4822,225.4996,4590.0
2020-06-19 13:05:00,259.16,259.69,259.08,259.62,2699.0,225.5606,226.0218,225.4909,225.9609,2699.0
2020-06-19 13:10:00,259.62,260.07,259.62,259.97,3513.0,225.9609,226.3526,225.9609,226.2655,3513.0
2020-06-19 13:15:00,259.98,259.98,259.51,259.52,6509.0,226.2742,226.2742,225.8652,225.8739,6509.0
2020-06-19 13:20:00,259.45,259.54,258.83,258.83,4066.0,225.813,225.8913,225.2733,225.2733,4066.0
2020-06-19 13:25:00,258.93,259.55,258.93,259.55,3958.0,225.3604,225.9,225.3604,225.9,3958.0
2020-06-19 13:30:00,259.39,259.44,258.88,258.88,9228.0,225.7607,225.8043,225.3169,225.3169,9228.0
2020-06-19 13:35:00,258.94,259.8,258.94,259.77,3134.0,225.3691,226.1176,225.3691,226.0915,3134.0
2020-06-19 13:40:00,259.69,260.32,259.69,260.22,3621.0,226.0218,226.5702,226.0218,226.4831,3621.0
2020-06-19 13:45:00,260.26,260.41,260.01,260.25,4100.0,226.5179,226.6485,226.3004,226.5092,4100.0
2020-06-19 13:50:00,260.45,260.49,259.96,260.05,3140.0,226.6833,226.7181,226.2568,226.3352,3140.0
2020-06-19 13:55:00,260.08,260.33,259.53,259.53,4884.0,226.3613,226.5789,225.8826,225.8826,4884.0
2020-06-19 14:00:00,259.56,260.05,259.53,259.68,21567.0,225.9087,226.3352,225.8826,226.0131,21567.0
2020-06-19 14:05:00,259.67,259.67,258.58,258.86,13161.0,226.0044,226.0044,225.0558,225.2995,13161.0
2020-06-19 14:10:00,258.95,258.95,257.9,258.06,10181.0,225.3778,225.3778,224.4639,224.6032,10181.0
2020-06-19 14:15:00,258.06,258.18,257.18,257.3,14389.0,224.6032,224.7076,223.8373,223.9417,14389.0
2020-06-19 14:20:00,257.38,257.59,257.2,257.55,20602.0,224.0113,224.1941,223.8547,224.1593,20602.0
2020-06-19 14:25:00,257.63,257.63,256.96,257.11,10116.0,224.2289,224.2289,223.6458,223.7763,10116.0
2020-06-19 14:30:00,257.12,258.22,256.93,257.75,5869.0,223.785,224.7424,223.6197,224.3334,5869.0
2020-06-19 14:35:00,257.88,258.59,257.81,258.35,5067.0,224.4465,225.0645,224.3856,224.8556,5067.0
2020-06-19 14:40:00,258.33,258.56,258.25,258.49,6376.0,224.8382,225.0383,224.7685,224.9774,6376.0
2020-06-19 14:45:00,258.44,258.82,258.34,258.35,6875.0,224.9339,225.2646,224.8469,224.8556,6875.0
2020-06-19 14:50:00,258.45,258.76,258.31,258.67,8024.0,224.9426,225.2124,224.8208,225.1341,8024.0
2020-06-19 14:55:00,258.62,259.29,258.62,259.27,6455.0,225.0906,225.6737,225.0906,225.6563,6455.0
2020-06-19 15:00:00,259.26,259.27,258.8,258.8,11511.0,225.6476,225.6563,225.2472,225.2472,11511.0
2020-06-19 15:05:00,258.73,259.03,258.58,258.71,8244.0,225.1863,225.4474,225.0558,225.1689,8244.0
2020-06-19 15:10:00,258.71,259.51,258.5,259.38,11204.0,225.1689,225.8652,224.9861,225.752,11204.0
2020-06-19 15:15:00,259.44,261.7,259.44,261.68,47425.0,225.8043,227.7713,225.8043,227.7538,47425.0
2020-06-19 15:20:00,261.58,261.81,261.12,261.5,31803.0,227.6668,227.867,227.2664,227.5972,31803.0
2020-06-19 15:25:00,261.51,261.69,260.76,260.81,36025.0,227.6059,227.7625,226.9531,226.9966,36025.0
2020-06-19 15:30:00,260.86,261.38,260.71,261.38,32335.0,227.0402,227.4927,226.9096,227.4927,32335.0
2020-06-19 15:35:00,261.34,261.36,260.36,260.46,47535.0,227.4579,227.4753,226.605,226.692,47535.0
2020-06-19 15:40:00,260.46,262.49,260.45,262.49,72598.0,226.692,228.4588,226.6833,228.4588,72598.0
2020-06-19 15:45:00,262.6,262.73,262.01,262.25,71530.0,228.5546,228.6677,228.0411,228.2499,71530.0
2020-06-19 15:50:00,262.65,264.22,262.48,264.22,161451.0,228.5981,229.9645,228.4501,229.9645,161451.0
2020-06-19 15:55:00,264.14,265.87,264.14,265.6,281463.0,229.8949,231.4006,229.8949,231.1656,281463.0
2020-06-22 09:30:00,264.16,266.84,263.33,264.72,100420.0,229.9123,232.2449,229.1899,230.3997,100420.0
2020-06-22 09:35:00,264.57,264.62,261.51,261.92,17556.0,230.2692,230.3127,227.6059,227.9627,17556.0
2020-06-22 09:40:00,261.51,262.94,261.12,261.28,43144.0,227.6059,228.8505,227.2664,227.4057,43144.0
2020-06-22 09:45:00,261.25,262.57,261.24,262.43,36756.0,227.3796,228.5285,227.3709,228.4066,36756.0
2020-06-22 09:50:00,262.41,262.91,261.62,261.96,14858.0,228.3892,228.8244,227.7016,227.9975,14858.0
2020-06-22 09:55:00,262.02,262.83,261.6,262.56,30164.0,228.0498,228.7548,227.6842,228.5198,30164.0
2020-06-22 10:00:00,262.82,262.98,262.3,262.31,8192.0,228.746,228.8853,228.2935,228.3022,8192.0
2020-06-22 10:05:00,262.32,263.21,262.3,263.01,18957.0,228.3109,229.0855,228.2935,228.9114,18957.0
2020-06-22 10:10:00,263.08,263.09,261.82,261.82,9525.0,228.9723,228.981,227.8757,227.8757,9525.0
2020-06-22 10:15:00,261.93,262.23,261.71,262.14,12222.0,227.9714,228.2325,227.78,228.1542,12222.0
2020-06-22 10:20:00,262.23,263.11,261.35,263.04,16757.0,228.2325,228.9985,227.4666,228.9375,16757.0
2020-06-22 10:25:00,263.08,263.18,262.48,263.1,77120.0,228.9723,229.0594,228.4501,228.9897,77120.0
2020-06-22 10:30:00,263.09,263.28,262.28,262.82,10074.0,228.981,229.1464,228.2761,228.746,10074.0
2020-06-22 10:35:00,262.87,262.95,262.26,262.41,12103.0,228.7896,228.8592,228.2587,228.3892,12103.0
2020-06-22 10:40:00,262.21,262.23,261.75,262.1,15330.0,228.2151,228.2325,227.8148,228.1194,15330.0
2020-06-22 10:45:00,262.43,262.83,262.02,262.17,10950.0,228.4066,228.7548,228.0498,228.1803,10950.0
2020-06-22 10:50:00,262.29,262.81,262.29,262.58,9122.0,228.2848,228.7373,228.2848,228.5372,9122.0
2020-06-22 10:55:00,262.68,262.79,262.44,262.5,7936.0,228.6242,228.7199,228.4153,228.4675,7936.0
2020-06-22 11:00:00,262.44,262.87,262.2,262.51,11149.0,228.4153,228.7896,228.2064,228.4762,11149.0
2020-06-22 11:05:00,262.48,262.84,262.48,262.55,8505.0,228.4501,228.7635,228.4501,228.5111,8505.0
2020-06-22 11:10:00,262.53,263.44,262.52,263.12,13188.0,228.4936,229.2857,228.4849,229.0072,13188.0
2020-06-22 11:15:00,263.16,263.68,263.06,263.37,12987.0,229.042,229.4946,228.9549,229.2247,12987.0
2020-06-22 11:20:00,263.31,263.32,262.37,262.71,15295.0,229.1725,229.1812,228.3544,228.6503,15295.0
2020-06-22 11:25:00,262.61,263.07,262.38,262.43,11376.0,228.5633,228.9636,228.3631,228.4066,11376.0
2020-06-22 11:30:00,262.43,262.68,262.26,262.58,8163.0,228.4066,228.6242,228.2587,228.5372,8163.0
2020-06-22 11:35:00,262.81,262.84,262.26,262.78,16125.0,228.7373,228.7635,228.2587,228.7112,16125.0
2020-06-22 11:40:00,262.56,262.89,262.4,262.79,7405.0,228.5198,228.807,228.3805,228.7199,7405.0
2020-06-22 11:45:00,262.67,263.1,262.56,262.8,8537.0,228.6155,228.9897,228.5198,228.7286,8537.0
2020-06-22 11:50:00,262.87,263.15,262.4,262.4,6985.0,228.7896,229.0333,228.3805,228.3805,6985.0
2020-06-22 11:55:00,262.51,262.66,262.2,262.42,9618.0,228.4762,228.6068,228.2064,228.3979,9618.0
2020-06-22 12:00:00,262.48,262.81,262.12,262.76,7985.0,228.4501,228.7373,228.1368,228.6938,7985.0
2020-06-22 12:05:00,262.65,263.01,262.65,262.81,4145.0,228.5981,228.9114,228.5981,228.7373,4145.0
2020-06-22 12:10:00,262.81,262.93,262.68,262.82,9347.0,228.7373,228.8418,228.6242,228.746,9347.0
2020-06-22 12:15:00,262.77,263.49,262.75,263.43,7441.0,228.7025,229.3292,228.6851,229.277,7441.0
2020-06-22 12:20:00,263.44,263.44,262.84,263.01,6169.0,229.2857,229.2857,228.7635,228.9114,6169.0
2020-06-22 12:25:00,262.95,262.95,262.61,262.88,10021.0,228.8592,228.8592,228.5633,228.7983,10021.0
2020-06-22 12:30:00,262.97,262.98,262.66,262.74,4063.0,228.8766,228.8853,228.6068,228.6764,4063.0
2020-06-22 12:35:00,262.78,262.9,262.26,262.32,6973.0,228.7112,228.8157,228.2587,228.3109,6973.0
2020-06-22 12:40:00,262.28,262.75,262.22,262.64,24304.0,228.2761,228.6851,228.2238,228.5894,24304.0
2020-06-22 12:45:00,262.63,263.13,262.63,263.07,7205.0,228.5807,229.0159,228.5807,228.9636,7205.0
2020-06-22 12:50:00,262.99,263.03,262.72,262.93,6330.0,228.894,228.9288,228.659,228.8418,6330.0
2020-06-22 12:55:00,262.96,263.33,262.88,262.92,8709.0,228.8679,229.1899,228.7983,228.8331,8709.0
2020-06-22 13:00:00,262.83,263.27,262.83,263.0,4280.0,228.7548,229.1377,228.7548,228.9027,4280.0
2020-06-22 13:05:00,262.96,263.04,262.68,262.86,4847.0,228.8679,228.9375,228.6242,228.7809,4847.0
2020-06-22 13:10:00,262.81,262.92,262.66,262.68,5024.0,228.7373,228.8331,228.6068,228.6242,5024.0
2020-06-22 13:15:00,262.71,263.19,262.69,263.19,14521.0,228.6503,229.0681,228.6329,229.0681,14521.0
2020-06-22 13:20:00,263.13,263.19,262.92,262.97,7254.0,229.0159,229.0681,228.8331,228.8766,7254.0
2020-06-22 13:25:00,263.08,263.18,262.77,263.17,8146.0,228.9723,229.0594,228.7025,229.0507,8146.0
2020-06-22 13:30:00,263.14,263.6,263.14,263.6,11203.0,229.0246,229.4249,229.0246,229.4249,11203.0
2020-06-22 13:35:00,263.64,263.85,263.36,263.51,4354.0,229.4597,229.6425,229.216,229.3466,4354.0
2020-06-22 13:40:00,263.52,263.97,263.18,263.69,11966.0,229.3553,229.747,229.0594,229.5033,11966.0
2020-06-22 13:45:00,263.83,264.0,263.58,263.69,10133.0,229.6251,229.7731,229.4075,229.5033,10133.0
2020-06-22 13:50:00,263.78,263.84,263.19,263.19,6912.0,229.5816,229.6338,229.0681,229.0681,6912.0
2020-06-22 13:55:00,263.27,263.44,263.21,263.29,5300.0,229.1377,229.2857,229.0855,229.1551,5300.0
2020-06-22 14:00:00,263.22,263.46,262.9,263.2,7195.0,229.0942,229.3031,228.8157,229.0768,7195.0
2020-06-22 14:05:00,263.27,263.43,262.97,263.41,7165.0,229.1377,229.277,228.8766,229.2596,7165.0
2020-06-22 14:10:00,263.41,263.81,263.37,263.59,11881.0,229.2596,229.6077,229.2247,229.4162,11881.0
2020-06-22 14:15:00,263.59,264.09,263.58,263.91,10854.0,229.4162,229.8514,229.4075,229.6947,10854.0
2020-06-22 14:20:00,263.9,264.22,263.86,263.92,7129.0,229.686,229.9645,229.6512,229.7034,7129.0
2020-06-22 14:25:00,263.91,264.16,263.63,263.96,8949.0,229.6947,229.9123,229.451,229.7382,8949.0
2020-06-22 14:30:00,263.9,264.37,263.75,264.37,12691.0,229.686,230.0951,229.5555,230.0951,12691.0
2020-06-22 14:35:00,264.32,264.36,263.85,263.87,8127.0,230.0516,230.0864,229.6425,229.6599,8127.0
2020-06-22 14:40:00,263.95,264.35,263.95,264.24,4765.0,229.7295,230.0777,229.7295,229.9819,4765.0
2020-06-22 14:45:00,264.22,264.64,264.17,264.24,11314.0,229.9645,230.3301,229.921,229.9819,11314.0
2020-06-22 14:50:00,264.22,264.38,264.11,264.12,8051.0,229.9645,230.1038,229.8688,229.8775,8051.0
2020-06-22 14:55:00,264.21,264.53,264.14,264.35,8696.0,229.9558,230.2344,229.8949,230.0777,8696.0
2020-06-22 15:00:00,264.4,264.45,263.68,263.68,11003.0,230.1212,230.1647,229.4946,229.4946,11003.0
2020-06-22 15:05:00,263.61,264.04,263.55,263.86,11684.0,229.4336,229.8079,229.3814,229.6512,11684.0
2020-06-22 15:10:00,263.92,264.17,263.84,263.86,13238.0,229.7034,229.921,229.6338,229.6512,13238.0
2020-06-22 15:15:00,263.94,263.95,263.5,263.7,11569.0,229.7208,229.7295,229.3379,229.512,11569.0
2020-06-22 15:20:00,263.65,263.96,263.55,263.64,37563.0,229.4684,229.7382,229.3814,229.4597,37563.0
2020-06-22 15:25:00,263.69,263.94,263.49,263.68,53117.0,229.5033,229.7208,229.3292,229.4946,53117.0
2020-06-22 15:30:00,263.74,264.11,263.59,264.06,30866.0,229.5468,229.8688,229.4162,229.8253,30866.0
2020-06-22 15:35:00,264.02,264.31,263.69,264.26,25734.0,229.7905,230.0429,229.5033,229.9994,25734.0
2020-06-22 15:40:00,264.18,264.31,263.8,264.03,17419.0,229.9297,230.0429,229.599,229.7992,17419.0
2020-06-22 15:45:00,264.03,264.28,263.81,263.82,25558.0,229.7992,230.0168,229.6077,229.6164,25558.0
2020-06-22 15:50:00,263.85,264.29,263.7,264.29,29947.0,229.6425,230.0255,229.512,230.0255,29947.0
2020-06-22 15:55:00,264.23,264.8,264.21,264.63,73856.0,229.9732,230.4693,229.9558,230.3214,73856.0
2020-06-23 09:30:00,266.13,266.82,263.75,263.75,39374.0,231.6269,232.2275,229.5555,229.5555,39374.0
2020-06-23 09:35:00,263.93,264.79,263.69,264.79,24765.0,229.7121,230.4606,229.5033,230.4606,24765.0
2020-06-23 09:40:00,264.8,264.8,263.71,264.09,9531.0,230.4693,230.4693,229.5207,229.8514,9531.0
2020-06-23 09:45:00,264.07,264.55,263.76,263.92,21983.0,229.834,230.2518,229.5642,229.7034,21983.0
2020-06-23 09:50:00,264.13,264.4,262.99,262.99,10693.0,229.8862,230.1212,228.894,228.894,10693.0
2020-06-23 09:55:00,262.91,262.91,262.01,262.71,15073.0,228.8244,228.8244,228.0411,228.6503,15073.0
2020-06-23 10:00:00,262.69,263.54,262.66,263.2,10621.0,228.6329,229.3727,228.6068,229.0768,10621.0
2020-06-23 10:05:00,263.2,264.16,262.96,263.8,11273.0,229.0768,229.9123,228.8679,229.599,11273.0
2020-06-23 10:10:00,263.8,264.9,263.79,264.7,16491.0,229.599,230.5564,229.5903,230.3823,16491.0
2020-06-23 10:15:00,264.81,265.52,264.73,265.25,7605.0,230.478,231.096,230.4084,230.861,7605.0
2020-06-23 10:20:00,265.19,265.58,265.0,265.0,6077.0,230.8088,231.1482,230.6434,230.6434,6077.0
2020-06-23 10:25:00,265.06,265.21,264.74,264.81,4546.0,230.6956,230.8262,230.4171,230.478,4546.0
2020-06-23 10:30:00,265.0,265.28,264.83,265.26,10479.0,230.6434,230.8871,230.4955,230.8697,10479.0
2020-06-23 10:35:00,265.07,265.41,264.78,265.35,14723.0,230.7043,231.0003,230.4519,230.948,14723.0
2020-06-23 10:40:00,265.32,265.73,264.96,264.96,7426.0,230.9219,231.2788,230.6086,230.6086,7426.0
2020-06-23 10:45:00,265.0,265.19,263.88,263.94,15055.0,230.6434,230.8088,229.6686,229.7208,15055.0
2020-06-23 10:50:00,263.94,264.37,263.81,264.03,18662.0,229.7208,230.0951,229.6077,229.7992,18662.0
2020-06-23 10:55:00,264.01,264.64,263.92,264.58,11307.0,229.7818,230.3301,229.7034,230.2779,11307.0
2020-06-23 11:00:00,264.51,264.82,264.36,264.72,14830.0,230.2169,230.4868,230.0864,230.3997,14830.0
2020-06-23 11:05:00,264.73,265.02,264.42,264.6,8629.0,230.4084,230.6608,230.1386,230.2953,8629.0
2020-06-23 11:10:00,264.67,264.67,264.3,264.55,26964.0,230.3562,230.3562,230.0342,230.2518,26964.0
2020-06-23 11:15:00,264.54,264.81,264.32,264.36,15743.0,230.2431,230.478,230.0516,230.0864,15743.0
2020-06-23 11:20:00,264.41,264.96,264.29,264.95,18918.0,230.1299,230.6086,230.0255,230.5999,18918.0
2020-06-23 11:25:00,264.95,264.98,264.32,264.51,15013.0,230.5999,230.626,230.0516,230.2169,15013.0
2020-06-23 11:30:00,264.53,264.75,264.49,264.51,4546.0,230.2344,230.4258,230.1995,230.2169,4546.0
2020-06-23 11:35:00,264.47,264.84,264.21,264.25,12720.0,230.1821,230.5042,229.9558,229.9907,12720.0
2020-06-23 11:40:00,264.35,264.61,264.24,264.53,9652.0,230.0777,230.304,229.9819,230.2344,9652.0
2020-06-23 11:45:00,264.53,264.53,263.75,264.07,10270.0,230.2344,230.2344,229.5555,229.834,10270.0
2020-06-23 11:50:00,264.01,264.05,263.57,263.76,6700.0,229.7818,229.8166,229.3988,229.5642,6700.0
2020-06-23 11:55:00,263.75,264.0,263.6,263.86,6932.0,229.5555,229.7731,229.4249,229.6512,6932.0
2020-06-23 12:00:00,263.81,264.34,263.81,264.16,5712.0,229.6077,230.069,229.6077,229.9123,5712.0
2020-06-23 12:05:00,264.1,264.1,263.87,263.95,6434.0,229.8601,229.8601,229.6599,229.7295,6434.0
2020-06-23 12:10:00,263.99,264.43,263.98,264.22,7095.0,229.7644,230.1473,229.7557,229.9645,7095.0
2020-06-23 12:15:00,264.3,264.64,264.14,264.58,12109.0,230.0342,230.3301,229.8949,230.2779,12109.0
2020-06-23 12:20:00,264.6,264.85,264.4,264.71,4614.0,230.2953,230.5129,230.1212,230.391,4614.0
2020-06-23 12:25:00,264.73,264.73,264.26,264.29,4861.0,230.4084,230.4084,229.9994,230.0255,4861.0
2020-06-23 12:30:00,264.24,264.46,264.1,264.31,18342.0,229.9819,230.1734,229.8601,230.0429,18342.0
2020-06-23 12:35:00,264.31,264.42,263.93,263.93,10105.0,230.0429,230.1386,229.7121,229.7121,10105.0
2020-06-23 12:40:00,263.92,263.92,263.62,263.72,3893.0,229.7034,229.7034,229.4423,229.5294,3893.0
2020-06-23 12:45:00,263.68,263.92,263.44,263.91,10066.0,229.4946,229.7034,229.2857,229.6947,10066.0
2020-06-23 12:50:00,263.89,263.95,263.55,263.63,4950.0,229.6773,229.7295,229.3814,229.451,4950.0
2020-06-23 12:55:00,263.66,263.76,263.42,263.55,33841.0,229.4771,229.5642,229.2683,229.3814,33841.0
2020-06-23 13:00:00,263.55,264.07,263.54,263.94,5695.0,229.3814,229.834,229.3727,229.7208,5695.0
2020-06-23 13:05:00,263.94,264.53,263.87,264.45,6990.0,229.7208,230.2344,229.6599,230.1647,6990.0
2020-06-23 13:10:00,264.48,264.65,264.43,264.52,8704.0,230.1908,230.3388,230.1473,230.2256,8704.0
2020-06-23 13:15:00,264.55,264.87,264.43,264.69,8587.0,230.2518,230.5303,230.1473,230.3736,8587.0
2020-06-23 13:20:00,264.65,265.13,264.6,264.92,4945.0,230.3388,230.7566,230.2953,230.5738,4945.0
2020-06-23 13:25:00,264.98,265.09,264.89,265.0,7249.0,230.626,230.7217,230.5477,230.6434,7249.0
2020-06-23 13:30:00,265.07,265.72,264.94,264.96,24798.0,230.7043,231.2701,230.5912,230.6086,24798.0
2020-06-23 13:35:00,265.05,265.43,264.9,264.9,6999.0,230.6869,231.0177,230.5564,230.5564,6999.0
2020-06-23 13:40:00,264.99,265.24,264.92,265.17,6200.0,230.6347,230.8523,230.5738,230.7914,6200.0
2020-06-23 13:45:00,265.2,265.43,265.2,265.26,4443.0,230.8175,231.0177,230.8175,230.8697,4443.0
2020-06-23 13:50:00,265.37,265.51,265.11,265.24,11048.0,230.9654,231.0873,230.7392,230.8523,11048.0
2020-06-23 13:55:00,265.2,265.38,265.19,265.29,11487.0,230.8175,230.9742,230.8088,230.8958,11487.0
2020-06-23 14:00:00,265.29,265.37,264.95,265.04,10671.0,230.8958,230.9654,230.5999,230.6782,10671.0
2020-06-23 14:05:00,265.02,265.13,264.92,265.02,6972.0,230.6608,230.7566,230.5738,230.6608,6972.0
2020-06-23 14:10:00,265.1,265.13,264.81,264.81,7210.0,230.7305,230.7566,230.478,230.478,7210.0
2020-06-23 14:15:00,264.9,265.18,264.82,264.99,6430.0,230.5564,230.8001,230.4868,230.6347,6430.0
2020-06-23 14:20:00,265.09,265.34,265.04,265.31,3529.0,230.7217,230.9393,230.6782,230.9132,3529.0
2020-06-23 14:25:00,265.29,265.46,265.2,265.38,15792.0,230.8958,231.0438,230.8175,230.9742,15792.0
2020-06-23 14:30:00,265.5,265.61,265.34,265.49,10023.0,231.0786,231.1743,230.9393,231.0699,10023.0
2020-06-23 14:35:00,265.49,265.67,265.45,265.6,12402.0,231.0699,231.2266,231.0351,231.1656,12402.0
2020-06-23 14:40:00,265.58,265.59,265.33,265.4,11726.0,231.1482,231.1569,230.9306,230.9916,11726.0
2020-06-23 14:45:00,265.45,265.56,265.05,265.05,22174.0,231.0351,231.1308,230.6869,230.6869,22174.0
2020-06-23 14:50:00,265.05,265.59,264.78,265.59,8886.0,230.6869,231.1569,230.4519,231.1569,8886.0
2020-06-23 14:55:00,265.68,265.78,265.56,265.74,6310.0,231.2353,231.3223,231.1308,231.2875,6310.0
2020-06-23 15:00:00,265.69,265.69,265.44,265.57,11715.0,231.244,231.244,231.0264,231.1395,11715.0
2020-06-23 15:05:00,265.62,265.81,265.56,265.7,8691.0,231.183,231.3484,231.1308,231.2527,8691.0
2020-06-23 15:10:00,265.72,265.79,265.48,265.69,14621.0,231.2701,231.331,231.0612,231.244,14621.0
2020-06-23 15:15:00,265.75,266.1,265.7,265.81,23469.0,231.2962,231.6008,231.2527,231.3484,23469.0
2020-06-23 15:20:00,265.82,265.96,265.47,265.55,17380.0,231.3571,231.479,231.0525,231.1221,17380.0
2020-06-23 15:25:00,265.55,265.6,265.23,265.34,13888.0,231.1221,231.1656,230.8436,230.9393,13888.0
2020-06-23 15:30:00,265.33,265.5,265.1,265.27,19319.0,230.9306,231.0786,230.7305,230.8784,19319.0
2020-06-23 15:35:00,265.26,265.7,265.18,265.57,25391.0,230.8697,231.2527,230.8001,231.1395,25391.0
2020-06-23 15:40:00,265.57,265.64,265.08,265.44,22841.0,231.1395,231.2004,230.713,231.0264,22841.0
2020-06-23 15:45:00,265.44,265.56,265.28,265.43,18013.0,231.0264,231.1308,230.8871,231.0177,18013.0
2020-06-23 15:50:00,265.38,265.4,264.2,264.75,38115.0,230.9742,230.9916,229.9471,230.4258,38115.0
2020-06-23 15:55:00,264.8,265.2,264.5,264.5,71571.0,230.4693,230.8175,230.2082,230.2082,71571.0
2020-06-24 09:30:00,262.25,262.75,261.16,261.27,47776.0,228.2499,228.6851,227.3013,227.397,47776.0
2020-06-24 09:35:00,261.72,262.4,261.15,261.95,21847.0,227.7887,228.3805,227.2926,227.9888,21847.0
2020-06-24 09:40:00,262.05,263.18,261.95,262.99,28045.0,228.0759,229.0594,227.9888,228.894,28045.0
2020-06-24 09:45:00,262.77,263.07,262.42,262.42,13258.0,228.7025,228.9636,228.3979,228.3979,13258.0
2020-06-24 09:50:00,262.45,262.68,260.88,261.26,14882.0,228.424,228.6242,227.0576,227.3883,14882.0
2020-06-24 09:55:00,261.17,262.04,261.12,262.03,22640.0,227.31,228.0672,227.2664,228.0585,22640.0
2020-06-24 10:00:00,261.9,261.96,261.11,261.23,16547.0,227.9453,227.9975,227.2577,227.3622,16547.0
2020-06-24 10:05:00,261.25,261.83,261.19,261.44,9882.0,227.3796,227.8844,227.3274,227.545,9882.0
2020-06-24 10:10:00,261.38,261.75,261.2,261.25,39184.0,227.4927,227.8148,227.3361,227.3796,39184.0
2020-06-24 10:15:00,261.25,261.31,259.4,259.96,35828.0,227.3796,227.4318,225.7694,226.2568,35828.0
2020-06-24 10:20:00,259.95,259.95,259.04,259.44,16800.0,226.2481,226.2481,225.4561,225.8043,16800.0
2020-06-24 10:25:00,259.44,259.44,258.88,259.29,9394.0,225.8043,225.8043,225.3169,225.6737,9394.0
2020-06-24 10:30:00,259.22,259.46,258.46,258.46,16271.0,225.6128,225.8217,224.9513,224.9513,16271.0
2020-06-24 10:35:00,258.49,258.99,256.99,257.1,28927.0,224.9774,225.4126,223.6719,223.7676,28927.0
2020-06-24 10:40:00,257.04,257.68,257.03,257.32,42336.0,223.7154,224.2724,223.7067,223.9591,42336.0
2020-06-24 10:45:00,257.25,257.38,256.93,257.09,35354.0,223.8982,224.0113,223.6197,223.7589,35354.0
2020-06-24 10:50:00,257.05,257.25,256.63,256.89,38163.0,223.7241,223.8982,223.3586,223.5849,38163.0
2020-06-24 10:55:00,256.92,257.16,256.14,256.54,68037.0,223.611,223.8199,222.9321,223.2802,68037.0
2020-06-24 11:00:00,256.5,257.09,256.24,256.88,20541.0,223.2454,223.7589,223.0191,223.5762,20541.0
2020-06-24 11:05:00,256.75,257.1,255.18,255.18,30458.0,223.463,223.7676,222.0966,222.0966,30458.0
2020-06-24 11:10:00,255.27,255.61,254.95,255.09,15921.0,222.1749,222.4708,221.8964,222.0182,15921.0
2020-06-24 11:15:00,255.09,255.2,253.91,254.15,33701.0,222.0182,222.114,220.9912,221.2001,33701.0
2020-06-24 11:20:00,254.17,254.24,253.13,253.2,43845.0,221.2175,221.2784,220.3123,220.3733,43845.0
2020-06-24 11:25:00,253.29,253.5,252.72,253.2,39843.0,220.4516,220.6344,219.9555,220.3733,39843.0
2020-06-24 11:30:00,253.11,253.41,252.24,252.66,28927.0,220.2949,220.556,219.5377,219.9033,28927.0
2020-06-24 11:35:00,252.72,252.98,251.66,251.66,13944.0,219.9555,220.1818,219.0329,219.0329,13944.0
2020-06-24 11:40:00,251.82,251.88,250.27,250.32,23250.0,219.1722,219.2244,217.8231,217.8666,23250.0
2020-06-24 11:45:00,250.59,251.68,250.44,250.92,16174.0,218.1016,219.0503,217.9711,218.3889,16174.0
2020-06-24 11:50:00,250.79,251.03,250.52,250.9,32145.0,218.2757,218.4846,218.0407,218.3714,32145.0
2020-06-24 11:55:00,250.83,251.9,250.7,251.9,15812.0,218.3105,219.2418,218.1974,219.2418,15812.0
2020-06-24 12:00:00,251.82,252.65,251.39,252.54,14746.0,219.1722,219.8946,218.7979,219.7988,14746.0
2020-06-24 12:05:00,252.54,252.71,252.04,252.49,12712.0,219.7988,219.9468,219.3636,219.7553,12712.0
2020-06-24 12:10:00,252.52,253.03,252.23,252.45,9881.0,219.7814,220.2253,219.529,219.7205,9881.0
2020-06-24 12:15:00,252.63,253.41,252.63,253.41,4723.0,219.8772,220.556,219.8772,220.556,4723.0
2020-06-24 12:20:00,253.35,253.9,253.3,253.75,8221.0,220.5038,220.9825,220.4603,220.852,8221.0
2020-06-24 12:25:00,253.83,253.83,252.62,252.95,14648.0,220.9216,220.9216,219.8685,220.1557,14648.0
2020-06-24 12:30:00,252.85,252.93,252.22,252.25,10214.0,220.0686,220.1383,219.5203,219.5464,10214.0
2020-06-24 12:35:00,252.23,252.58,252.17,252.41,11035.0,219.529,219.8336,219.4768,219.6857,11035.0
2020-06-24 12:40:00,252.41,253.47,252.35,253.32,43308.0,219.6857,220.6083,219.6335,220.4777,43308.0
2020-06-24 12:45:00,253.33,253.5,252.65,252.85,11248.0,220.4864,220.6344,219.8946,220.0686,11248.0
2020-06-24 12:50:00,252.8,252.89,252.13,252.7,17780.0,220.0251,220.1034,219.442,219.9381,17780.0
2020-06-24 12:55:00,252.63,252.95,252.52,252.95,11189.0,219.8772,220.1557,219.7814,220.1557,11189.0
2020-06-24 13:00:00,253.02,253.26,252.67,253.17,7979.0,220.2166,220.4255,219.912,220.3471,7979.0
2020-06-24 13:05:00,253.12,253.28,252.7,252.85,10980.0,220.3036,220.4429,219.9381,220.0686,10980.0
2020-06-24 13:10:00,252.97,253.39,252.83,253.09,123032.0,220.1731,220.5386,220.0512,220.2775,123032.0
2020-06-24 13:15:00,253.1,254.05,252.93,253.58,16447.0,220.2862,221.1131,220.1383,220.704,16447.0
2020-06-24 13:20:00,253.5,253.57,252.99,253.15,20803.0,220.6344,220.6953,220.1905,220.3297,20803.0
2020-06-24 13:25:00,253.2,253.23,252.75,252.85,11297.0,220.3733,220.3994,219.9816,220.0686,11297.0
2020-06-24 13:30:00,252.75,252.83,252.41,252.71,19628.0,219.9816,220.0512,219.6857,219.9468,19628.0
2020-06-24 13:35:00,252.68,253.0,252.53,252.98,13866.0,219.9207,220.1992,219.7901,220.1818,13866.0
2020-06-24 13:40:00,252.95,253.13,252.75,252.79,28274.0,220.1557,220.3123,219.9816,220.0164,28274.0
2020-06-24 13:45:00,252.89,253.0,252.53,252.7,17885.0,220.1034,220.1992,219.7901,219.9381,17885.0
2020-06-24 13:50:00,252.65,252.81,252.45,252.7,14091.0,219.8946,220.0338,219.7205,219.9381,14091.0
2020-06-24 13:55:00,252.79,252.91,252.56,252.8,15061.0,220.0164,220.1209,219.8162,220.0251,15061.0
2020-06-24 14:00:00,252.75,252.8,251.94,252.16,34609.0,219.9816,220.0251,219.2766,219.4681,34609.0
2020-06-24 14:05:00,252.4,253.21,252.13,253.21,11478.0,219.677,220.382,219.442,220.382,11478.0
2020-06-24 14:10:00,253.07,253.07,252.49,252.81,17034.0,220.2601,220.2601,219.7553,220.0338,17034.0
2020-06-24 14:15:00,252.84,253.27,252.84,253.12,11609.0,220.0599,220.4342,220.0599,220.3036,11609.0
2020-06-24 14:20:00,253.3,253.52,252.89,253.05,12943.0,220.4603,220.6518,220.1034,220.2427,12943.0
2020-06-24 14:25:00,253.08,253.49,252.93,253.42,10361.0,220.2688,220.6257,220.1383,220.5647,10361.0
2020-06-24 14:30:00,253.41,253.73,253.12,253.27,35042.0,220.556,220.8345,220.3036,220.4342,35042.0
2020-06-24 14:35:00,253.25,253.28,252.63,252.78,23019.0,220.4168,220.4429,219.8772,220.0077,23019.0
2020-06-24 14:40:00,252.9,253.0,252.29,252.38,18966.0,220.1122,220.1992,219.5812,219.6596,18966.0
2020-06-24 14:45:00,252.4,253.08,252.4,252.82,30150.0,219.677,220.2688,219.677,220.0425,30150.0
2020-06-24 14:50:00,252.79,252.92,252.44,252.8,27536.0,220.0164,220.1296,219.7118,220.0251,27536.0
2020-06-24 14:55:00,252.9,253.29,252.72,253.08,67078.0,220.1122,220.4516,219.9555,220.2688,67078.0
2020-06-24 15:00:00,253.18,254.14,253.18,254.14,17808.0,220.3558,221.1914,220.3558,221.1914,17808.0
2020-06-24 15:05:00,254.11,254.12,253.46,253.6,11776.0,221.1653,221.174,220.5995,220.7214,11776.0
2020-06-24 15:10:00,253.54,254.45,253.36,254.28,11664.0,220.6692,221.4612,220.5125,221.3132,11664.0
2020-06-24 15:15:00,254.17,254.24,253.59,254.0,59707.0,221.2175,221.2784,220.7127,221.0695,59707.0
2020-06-24 15:20:00,253.93,254.1,253.2,253.3,33896.0,221.0086,221.1566,220.3733,220.4603,33896.0
2020-06-24 15:25:00,253.3,253.4,252.87,253.17,28558.0,220.4603,220.5473,220.086,220.3471,28558.0
2020-06-24 15:30:00,253.24,253.4,253.08,253.33,29784.0,220.4081,220.5473,220.2688,220.4864,29784.0
2020-06-24 15:35:00,253.35,253.59,253.1,253.31,49749.0,220.5038,220.7127,220.2862,220.469,49749.0
2020-06-24 15:40:00,253.36,254.5,253.35,254.5,68841.0,220.5125,221.5047,220.5038,221.5047,68841.0
2020-06-24 15:45:00,254.5,254.87,254.12,254.18,55593.0,221.5047,221.8267,221.174,221.2262,55593.0
2020-06-24 15:50:00,254.38,254.58,253.75,254.35,68612.0,221.4003,221.5743,220.852,221.3742,68612.0
2020-06-24 15:55:00,254.38,254.78,254.01,254.18,189275.0,221.4003,221.7484,221.0782,221.2262,189275.0
2020-06-25 09:30:00,254.28,255.94,254.1,255.2,44466.0,221.3132,222.758,221.1566,222.114,44466.0
2020-06-25 09:35:00,255.35,255.5,254.68,255.08,24669.0,222.2445,222.3751,221.6614,222.0095,24669.0
2020-06-25 09:40:00,254.83,254.91,252.94,253.04,9531.0,221.7919,221.8616,220.147,220.234,9531.0
2020-06-25 09:45:00,253.14,253.14,251.87,251.97,17352.0,220.321,220.321,219.2157,219.3027,17352.0
2020-06-25 09:50:00,251.93,252.67,251.51,251.99,38713.0,219.2679,219.912,218.9024,219.3201,38713.0
2020-06-25 09:55:00,252.0,252.98,251.74,252.71,29383.0,219.3288,220.1818,219.1025,219.9468,29383.0
2020-06-25 10:00:00,252.82,253.55,252.54,252.9,43347.0,220.0425,220.6779,219.7988,220.1122,43347.0
2020-06-25 10:05:00,253.0,253.06,252.34,252.34,16889.0,220.1992,220.2514,219.6248,219.6248,16889.0
2020-06-25 10:10:00,252.41,253.16,252.04,252.2,24003.0,219.6857,220.3384,219.3636,219.5029,24003.0
2020-06-25 10:15:00,252.17,252.48,251.45,252.16,39099.0,219.4768,219.7466,218.8501,219.4681,39099.0
2020-06-25 10:20:00,252.26,252.98,252.26,252.69,5445.0,219.5551,220.1818,219.5551,219.9294,5445.0
2020-06-25 10:25:00,252.66,253.19,252.59,252.99,3621.0,219.9033,220.3646,219.8423,220.1905,3621.0
2020-06-25 10:30:00,253.2,253.2,252.87,253.02,5387.0,220.3733,220.3733,220.086,220.2166,5387.0
2020-06-25 10:35:00,253.0,253.56,252.7,253.31,10384.0,220.1992,220.6866,219.9381,220.469,10384.0
2020-06-25 10:40:00,253.39,253.77,253.16,253.61,4785.0,220.5386,220.8694,220.3384,220.7301,4785.0
2020-06-25 10:45:00,253.85,254.32,253.62,253.83,7180.0,220.939,221.3481,220.7388,220.9216,7180.0
2020-06-25 10:50:00,253.68,253.73,253.34,253.57,13546.0,220.791,220.8345,220.4951,220.6953,13546.0
2020-06-25 10:55:00,253.71,253.71,252.93,253.29,27398.0,220.8171,220.8171,220.1383,220.4516,27398.0
2020-06-25 11:00:00,253.13,253.28,252.64,252.89,26204.0,220.3123,220.4429,219.8859,220.1034,26204.0
2020-06-25 11:05:00,252.89,253.8,252.62,253.55,13213.0,220.1034,220.8955,219.8685,220.6779,13213.0
2020-06-25 11:10:00,253.57,253.69,253.0,253.14,28075.0,220.6953,220.7997,220.1992,220.321,28075.0
2020-06-25 11:15:00,253.11,253.56,253.04,253.43,14589.0,220.2949,220.6866,220.234,220.5734,14589.0
2020-06-25 11:20:00,253.47,253.52,252.94,253.01,34538.0,220.6083,220.6518,220.147,220.2079,34538.0
2020-06-25 11:25:00,253.01,253.31,253.0,253.01,13697.0,220.2079,220.469,220.1992,220.2079,13697.0
2020-06-25 11:30:00,253.05,253.11,252.03,252.35,9655.0,220.2427,220.2949,219.3549,219.6335,9655.0
2020-06-25 11:35:00,252.08,252.46,251.91,252.27,11501.0,219.3985,219.7292,219.2505,219.5638,11501.0
2020-06-25 11:40:00,252.04,252.37,251.54,252.02,11007.0,219.3636,219.6509,218.9285,219.3462,11007.0
2020-06-25 11:45:00,252.02,252.2,251.94,251.94,10803.0,219.3462,219.5029,219.2766,219.2766,10803.0
2020-06-25 11:50:00,251.92,252.2,251.79,252.0,11158.0,219.2592,219.5029,219.1461,219.3288,11158.0
2020-06-25 11:55:00,251.86,251.88,251.47,251.86,15186.0,219.207,219.2244,218.8675,219.207,15186.0
2020-06-25 12:00:00,251.86,252.0,251.6,251.6,18044.0,219.207,219.3288,218.9807,218.9807,18044.0
2020-06-25 12:05:00,251.65,251.96,251.6,251.94,9471.0,219.0242,219.294,218.9807,219.2766,9471.0
2020-06-25 12:10:00,251.83,251.94,251.6,251.67,22187.0,219.1809,219.2766,218.9807,219.0416,22187.0
2020-06-25 12:15:00,251.71,251.99,251.57,251.71,23970.0,219.0764,219.3201,218.9546,219.0764,23970.0
2020-06-25 12:20:00,251.68,252.41,251.65,252.4,23900.0,219.0503,219.6857,219.0242,219.677,23900.0
2020-06-25 12:25:00,252.35,252.35,251.85,251.85,10311.0,219.6335,219.6335,219.1983,219.1983,10311.0
2020-06-25 12:30:00,251.86,252.05,251.5,251.98,6429.0,219.207,219.3724,218.8937,219.3114,6429.0
2020-06-25 12:35:00,251.92,252.1,251.84,251.84,38944.0,219.2592,219.4159,219.1896,219.1896,38944.0
2020-06-25 12:40:00,251.8,251.98,251.38,251.5,29825.0,219.1548,219.3114,218.7892,218.8937,29825.0
2020-06-25 12:45:00,251.5,251.62,251.04,251.16,44380.0,218.8937,218.9981,218.4933,218.5977,44380.0
2020-06-25 12:50:00,251.09,251.36,251.01,251.28,14914.0,218.5368,218.7718,218.4672,218.7022,14914.0
2020-06-25 12:55:00,251.26,251.29,250.93,250.94,9202.0,218.6848,218.7109,218.3976,218.4063,9202.0
2020-06-25 13:00:00,250.95,251.07,250.58,250.98,11200.0,218.415,218.5194,218.0929,218.4411,11200.0
2020-06-25 13:05:00,251.02,251.08,250.74,250.99,11669.0,218.4759,218.5281,218.2322,218.4498,11669.0
2020-06-25 13:10:00,251.06,251.67,250.96,251.64,14951.0,218.5107,219.0416,218.4237,219.0155,14951.0
2020-06-25 13:15:00,251.56,251.87,251.55,251.68,11178.0,218.9459,219.2157,218.9372,219.0503,11178.0
2020-06-25 13:20:00,251.75,252.29,251.75,251.85,6868.0,219.1112,219.5812,219.1112,219.1983,6868.0
2020-06-25 13:25:00,251.85,252.24,251.75,252.24,5839.0,219.1983,219.5377,219.1112,219.5377,5839.0
2020-06-25 13:30:00,252.2,252.3,251.68,252.16,10839.0,219.5029,219.5899,219.0503,219.4681,10839.0
2020-06-25 13:35:00,252.11,252.47,251.97,252.32,17868.0,219.4246,219.7379,219.3027,219.6073,17868.0
2020-06-25 13:40:00,252.31,252.4,251.97,251.97,16486.0,219.5986,219.677,219.3027,219.3027,16486.0
2020-06-25 13:45:00,251.91,252.36,251.9,252.2,5789.0,219.2505,219.6422,219.2418,219.5029,5789.0
2020-06-25 13:50:00,252.11,252.22,251.89,251.94,7691.0,219.4246,219.5203,219.2331,219.2766,7691.0
2020-06-25 13:55:00,251.98,252.19,251.94,251.98,7463.0,219.3114,219.4942,219.2766,219.3114,7463.0
2020-06-25 14:00:00,252.0,252.0,251.76,251.86,8208.0,219.3288,219.3288,219.1199,219.207,8208.0
2020-06-25 14:05:00,251.91,252.0,251.9,251.96,15260.0,219.2505,219.3288,219.2418,219.294,15260.0
2020-06-25 14:10:00,251.96,252.06,251.89,251.89,11946.0,219.294,219.3811,219.2331,219.2331,11946.0
2020-06-25 14:15:00,251.87,252.0,251.84,251.89,6414.0,219.2157,219.3288,219.1896,219.2331,6414.0
2020-06-25 14:20:00,251.81,251.86,251.53,251.71,6008.0,219.1635,219.207,218.9198,219.0764,6008.0
2020-06-25 14:25:00,251.66,251.75,251.35,251.49,4698.0,219.0329,219.1112,218.7631,218.885,4698.0
2020-06-25 14:30:00,251.46,251.54,251.24,251.54,5213.0,218.8588,218.9285,218.6674,218.9285,5213.0
2020-06-25 14:35:00,251.54,251.76,251.25,251.76,4894.0,218.9285,219.1199,218.6761,219.1199,4894.0
2020-06-25 14:40:00,251.74,251.77,251.6,251.72,5995.0,219.1025,219.1287,218.9807,219.0851,5995.0
2020-06-25 14:45:00,251.76,252.0,251.66,252.0,6861.0,219.1199,219.3288,219.0329,219.3288,6861.0
2020-06-25 14:50:00,251.97,252.25,251.91,251.93,11759.0,219.3027,219.5464,219.2505,219.2679,11759.0
2020-06-25 14:55:00,251.98,252.18,251.87,251.87,14662.0,219.3114,219.4855,219.2157,219.2157,14662.0
2020-06-25 15:00:00,251.8,252.06,251.76,251.98,23915.0,219.1548,219.3811,219.1199,219.3114,23915.0
2020-06-25 15:05:00,252.0,252.88,251.96,252.41,31504.0,219.3288,220.0947,219.294,219.6857,31504.0
2020-06-25 15:10:00,252.4,252.43,252.19,252.26,10814.0,219.677,219.7031,219.4942,219.5551,10814.0
2020-06-25 15:15:00,252.26,252.46,252.18,252.23,16086.0,219.5551,219.7292,219.4855,219.529,16086.0
2020-06-25 15:20:00,252.19,252.4,251.9,251.97,60361.0,219.4942,219.677,219.2418,219.3027,60361.0
2020-06-25 15:25:00,252.02,252.11,251.89,251.97,54084.0,219.3462,219.4246,219.2331,219.3027,54084.0
2020-06-25 15:30:00,251.97,252.59,251.85,252.24,40213.0,219.3027,219.8423,219.1983,219.5377,40213.0
2020-06-25 15:35:00,252.3,252.3,251.99,252.03,35781.0,219.5899,219.5899,219.3201,219.3549,35781.0
2020-06-25 15:40:00,252.05,252.19,251.94,252.15,46651.0,219.3724,219.4942,219.2766,219.4594,46651.0
2020-06-25 15:45:00,252.11,252.34,251.96,252.01,50559.0,219.4246,219.6248,219.294,219.3375,50559.0
2020-06-25 15:50:00,252.04,253.55,252.04,253.54,123124.0,219.3636,220.6779,219.3636,220.6692,123124.0
2020-06-25 15:55:00,253.58,254.59,253.46,254.36,114773.0,220.704,221.583,220.5995,221.3829,114773.0
2020-06-26 09:30:00,254.07,254.36,253.01,254.3,31341.0,221.1305,221.3829,220.2079,221.3306,31341.0
2020-06-26 09:35:00,254.33,255.24,254.21,254.76,7034.0,221.3568,222.1488,221.2523,221.731,7034.0
2020-06-26 09:40:00,254.58,254.58,253.34,253.35,10673.0,221.5743,221.5743,220.4951,220.5038,10673.0
2020-06-26 09:45:00,253.01,253.59,252.63,252.75,8101.0,220.2079,220.7127,219.8772,219.9816,8101.0
2020-06-26 09:50:00,252.93,253.61,252.71,253.31,12050.0,220.1383,220.7301,219.9468,220.469,12050.0
2020-06-26 09:55:00,253.17,253.22,252.4,253.19,3427.0,220.3471,220.3907,219.677,220.3646,3427.0
2020-06-26 10:00:00,253.31,254.12,253.22,254.1,6029.0,220.469,221.174,220.3907,221.1566,6029.0
2020-06-26 10:05:00,254.39,254.83,254.08,254.09,7752.0,221.409,221.7919,221.1392,221.1479,7752.0
2020-06-26 10:10:00,254.24,254.72,254.08,254.5,10743.0,221.2784,221.6962,221.1392,221.5047,10743.0
2020-06-26 10:15:00,254.47,254.59,253.44,253.58,11930.0,221.4786,221.583,220.5821,220.704,11930.0
2020-06-26 10:20:00,253.63,253.67,252.95,253.52,9433.0,220.7475,220.7823,220.1557,220.6518,9433.0
2020-06-26 10:25:00,253.68,253.69,252.86,253.54,5311.0,220.791,220.7997,220.0773,220.6692,5311.0
2020-06-26 10:30:00,253.54,253.88,253.0,253.2,8022.0,220.6692,220.9651,220.1992,220.3733,8022.0
2020-06-26 10:35:00,253.13,253.43,252.47,252.6,12835.0,220.3123,220.5734,219.7379,219.851,12835.0
2020-06-26 10:40:00,252.59,253.34,252.49,253.34,5069.0,219.8423,220.4951,219.7553,220.4951,5069.0
2020-06-26 10:45:00,253.56,253.67,253.0,253.05,5124.0,220.6866,220.7823,220.1992,220.2427,5124.0
2020-06-26 10:50:00,253.1,253.95,252.83,253.37,7077.0,220.2862,221.026,220.0512,220.5212,7077.0
2020-06-26 10:55:00,253.38,253.7,253.25,253.64,6797.0,220.5299,220.8084,220.4168,220.7562,6797.0
2020-06-26 11:00:00,253.75,254.58,253.67,254.56,9200.0,220.852,221.5743,220.7823,221.5569,9200.0
2020-06-26 11:05:00,254.65,255.14,254.53,254.89,12631.0,221.6353,222.0617,221.5308,221.8442,12631.0
2020-06-26 11:10:00,254.89,255.57,254.83,255.57,6437.0,221.8442,222.436,221.7919,222.436,6437.0
2020-06-26 11:15:00,255.5,256.05,255.47,255.82,13098.0,222.3751,222.8538,222.349,222.6536,13098.0
2020-06-26 11:20:00,255.82,256.08,255.55,256.08,7134.0,222.6536,222.8799,222.4186,222.8799,7134.0
2020-06-26 11:25:00,256.13,256.67,256.03,256.4,6863.0,222.9234,223.3934,222.8364,223.1584,6863.0
2020-06-26 11:30:00,256.45,256.66,255.77,256.19,8039.0,223.2019,223.3847,222.6101,222.9756,8039.0
2020-06-26 11:35:00,256.24,256.81,256.24,256.64,7302.0,223.0191,223.5152,223.0191,223.3673,7302.0
2020-06-26 11:40:00,256.67,256.84,256.3,256.36,9184.0,223.3934,223.5413,223.0713,223.1236,9184.0
2020-06-26 11:45:00,256.38,257.04,256.33,257.04,10499.0,223.141,223.7154,223.0975,223.7154,10499.0
2020-06-26 11:50:00,256.89,257.11,256.79,257.07,15793.0,223.5849,223.7763,223.4978,223.7415,15793.0
2020-06-26 11:55:00,257.06,258.09,257.0,257.95,16795.0,223.7328,224.6293,223.6806,224.5074,16795.0
2020-06-26 12:00:00,257.96,257.97,257.34,257.6,16635.0,224.5161,224.5248,223.9765,224.2028,16635.0
2020-06-26 12:05:00,257.66,257.68,256.9,256.93,10174.0,224.255,224.2724,223.5936,223.6197,10174.0
2020-06-26 12:10:00,257.02,257.42,256.94,257.12,5177.0,223.698,224.0461,223.6284,223.785,5177.0
2020-06-26 12:15:00,257.03,257.25,256.61,256.65,7486.0,223.7067,223.8982,223.3412,223.376,7486.0
2020-06-26 12:20:00,256.61,257.06,256.26,257.01,7924.0,223.3412,223.7328,223.0365,223.6893,7924.0
2020-06-26 12:25:00,256.89,257.22,256.83,256.83,7966.0,223.5849,223.8721,223.5326,223.5326,7966.0
2020-06-26 12:30:00,256.79,256.85,256.28,256.28,7948.0,223.4978,223.55,223.0539,223.0539,7948.0
2020-06-26 12:35:00,256.18,256.41,256.03,256.16,16497.0,222.9669,223.1671,222.8364,222.9495,16497.0
2020-06-26 12:40:00,256.18,256.18,255.63,255.75,12172.0,222.9669,222.9669,222.4882,222.5927,12172.0
2020-06-26 12:45:00,255.68,256.02,255.6,255.9,14235.0,222.5317,222.8277,222.4621,222.7232,14235.0
2020-06-26 12:50:00,255.9,256.04,255.72,256.04,8049.0,222.7232,222.8451,222.5665,222.8451,8049.0
2020-06-26 12:55:00,256.08,256.52,255.8,256.45,6629.0,222.8799,223.2628,222.6362,223.2019,6629.0
2020-06-26 13:00:00,256.37,256.54,255.98,255.99,9656.0,223.1323,223.2802,222.7928,222.8015,9656.0
2020-06-26 13:05:00,255.84,255.97,255.54,255.56,4693.0,222.671,222.7841,222.4099,222.4273,4693.0
2020-06-26 13:10:00,255.59,255.6,254.94,255.06,2707.0,222.4534,222.4621,221.8877,221.9921,2707.0
2020-06-26 13:15:00,255.03,255.19,254.9,254.99,5140.0,221.966,222.1053,221.8529,221.9312,5140.0
2020-06-26 13:20:00,254.86,255.32,254.8,255.23,6112.0,221.818,222.2184,221.7658,222.1401,6112.0
2020-06-26 13:25:00,255.17,255.58,255.04,255.58,6952.0,222.0879,222.4447,221.9747,222.4447,6952.0
2020-06-26 13:30:00,255.54,255.89,255.53,255.89,6462.0,222.4099,222.7145,222.4012,222.7145,6462.0
2020-06-26 13:35:00,255.89,256.02,255.29,255.71,11574.0,222.7145,222.8277,222.1923,222.5578,11574.0
2020-06-26 13:40:00,255.68,255.94,255.6,255.7,4597.0,222.5317,222.758,222.4621,222.5491,4597.0
2020-06-26 13:45:00,255.7,256.04,255.7,255.93,10494.0,222.5491,222.8451,222.5491,222.7493,10494.0
2020-06-26 13:50:00,255.91,256.07,255.83,255.87,7773.0,222.7319,222.8712,222.6623,222.6971,7773.0
2020-06-26 13:55:00,255.91,255.96,255.58,255.74,5592.0,222.7319,222.7754,222.4447,222.584,5592.0
2020-06-26 14:00:00,255.69,255.96,255.27,255.67,11594.0,222.5404,222.7754,222.1749,222.523,11594.0
2020-06-26 14:05:00,255.7,255.76,255.22,255.39,8760.0,222.5491,222.6014,222.1314,222.2793,8760.0
2020-06-26 14:10:00,255.4,255.6,255.17,255.23,6601.0,222.288,222.4621,222.0879,222.1401,6601.0
2020-06-26 14:15:00,255.18,255.41,255.06,255.22,9266.0,222.0966,222.2967,221.9921,222.1314,9266.0
2020-06-26 14:20:00,255.23,255.36,255.14,255.34,12339.0,222.1401,222.2532,222.0617,222.2358,12339.0
2020-06-26 14:25:00,255.27,255.27,254.25,254.31,10639.0,222.1749,222.1749,221.2871,221.3393,10639.0
2020-06-26 14:30:00,254.27,254.38,253.93,254.18,15147.0,221.3045,221.4003,221.0086,221.2262,15147.0
2020-06-26 14:35:00,254.13,254.26,253.81,253.95,10788.0,221.1827,221.2958,220.9042,221.026,10788.0
2020-06-26 14:40:00,253.95,254.15,253.87,253.91,13299.0,221.026,221.2001,220.9564,220.9912,13299.0
2020-06-26 14:45:00,253.84,254.0,253.41,253.61,11177.0,220.9303,221.0695,220.556,220.7301,11177.0
2020-06-26 14:50:00,253.65,254.26,253.64,253.89,8271.0,220.7649,221.2958,220.7562,220.9738,8271.0
2020-06-26 14:55:00,253.81,254.23,253.61,253.98,8464.0,220.9042,221.2697,220.7301,221.0521,8464.0
2020-06-26 15:00:00,253.98,254.29,253.98,254.13,6589.0,221.0521,221.3219,221.0521,221.1827,6589.0
2020-06-26 15:05:00,254.14,254.31,253.97,254.26,12901.0,221.1914,221.3393,221.0434,221.2958,12901.0
2020-06-26 15:10:00,254.28,254.35,254.0,254.28,14291.0,221.3132,221.3742,221.0695,221.3132,14291.0
2020-06-26 15:15:00,254.38,254.39,254.0,254.0,16201.0,221.4003,221.409,221.0695,221.0695,16201.0
2020-06-26 15:20:00,254.07,254.21,253.99,254.0,22400.0,221.1305,221.2523,221.0608,221.0695,22400.0
2020-06-26 15:25:00,253.57,254.08,253.33,253.55,8585.0,220.6953,221.1392,220.4864,220.6779,8585.0
2020-06-26 15:30:00,253.51,253.57,252.76,253.02,12277.0,220.6431,220.6953,219.9903,220.2166,12277.0
2020-06-26 15:35:00,252.87,252.99,252.57,252.75,12357.0,220.086,220.1905,219.8249,219.9816,12357.0
2020-06-26 15:40:00,252.66,253.15,252.41,252.79,26704.0,219.9033,220.3297,219.6857,220.0164,26704.0
2020-06-26 15:45:00,252.8,253.31,251.96,252.14,29919.0,220.0251,220.469,219.294,219.4507,29919.0
2020-06-26 15:50:00,252.01,252.24,249.69,249.75,111124.0,219.3375,219.5377,217.3183,217.3705,111124.0
2020-06-26 15:55:00,249.87,250.23,244.02,245.77,507563.0,217.475,217.7883,212.3834,213.9065,507563.0
2020-06-29 09:30:00,248.11,251.24,247.5,249.16,55690.0,215.9432,218.6674,215.4122,216.857,55690.0
2020-06-29 09:35:00,249.16,249.95,248.11,248.43,13872.0,216.857,217.5446,215.9432,216.2217,13872.0
2020-06-29 09:40:00,248.24,248.75,247.66,247.92,17710.0,216.0563,216.5002,215.5515,215.7778,17710.0
2020-06-29 09:45:00,248.1,249.74,248.1,248.37,22061.0,215.9345,217.3618,215.9345,216.1695,22061.0
2020-06-29 09:50:00,248.42,249.39,248.14,249.34,10865.0,216.213,217.0572,215.9693,217.0137,10865.0
2020-06-29 09:55:00,249.83,250.62,249.48,250.21,17712.0,217.4402,218.1277,217.1355,217.7709,17712.0
2020-06-29 10:00:00,250.15,251.06,250.04,251.04,13905.0,217.7187,218.5107,217.6229,218.4933,13905.0
2020-06-29 10:05:00,251.04,251.23,250.67,251.01,15552.0,218.4933,218.6587,218.1713,218.4672,15552.0
2020-06-29 10:10:00,251.02,252.24,250.53,251.83,7829.0,218.4759,219.5377,218.0494,219.1809,7829.0
2020-06-29 10:15:00,251.81,252.64,251.81,252.3,7638.0,219.1635,219.8859,219.1635,219.5899,7638.0
2020-06-29 10:20:00,252.19,252.45,252.02,252.14,6064.0,219.4942,219.7205,219.3462,219.4507,6064.0
2020-06-29 10:25:00,252.22,252.26,251.3,251.3,10704.0,219.5203,219.5551,218.7196,218.7196,10704.0
2020-06-29 10:30:00,251.25,252.08,251.25,251.79,6897.0,218.6761,219.3985,218.6761,219.1461,6897.0
2020-06-29 10:35:00,251.98,252.76,251.82,252.69,11150.0,219.3114,219.9903,219.1722,219.9294,11150.0
2020-06-29 10:40:00,252.68,253.3,252.5,253.3,9791.0,219.9207,220.4603,219.764,220.4603,9791.0
2020-06-29 10:45:00,253.35,253.43,252.65,252.87,8798.0,220.5038,220.5734,219.8946,220.086,8798.0
2020-06-29 10:50:00,252.79,253.1,251.92,252.02,10367.0,220.0164,220.2862,219.2592,219.3462,10367.0
2020-06-29 10:55:00,251.81,252.18,251.5,252.05,10526.0,219.1635,219.4855,218.8937,219.3724,10526.0
2020-06-29 11:00:00,252.13,252.45,252.07,252.35,6746.0,219.442,219.7205,219.3898,219.6335,6746.0
2020-06-29 11:05:00,252.37,252.69,252.11,252.65,9785.0,219.6509,219.9294,219.4246,219.8946,9785.0
2020-06-29 11:10:00,252.52,253.16,252.31,253.06,6398.0,219.7814,220.3384,219.5986,220.2514,6398.0
2020-06-29 11:15:00,253.07,253.57,253.01,253.48,12063.0,220.2601,220.6953,220.2079,220.617,12063.0
2020-06-29 11:20:00,253.58,253.71,253.08,253.33,8020.0,220.704,220.8171,220.2688,220.4864,8020.0
2020-06-29 11:25:00,253.41,253.48,253.1,253.32,6842.0,220.556,220.617,220.2862,220.4777,6842.0
2020-06-29 11:30:00,253.27,253.33,252.98,253.25,17068.0,220.4342,220.4864,220.1818,220.4168,17068.0
2020-06-29 11:35:00,253.24,253.61,253.18,253.36,7169.0,220.4081,220.7301,220.3558,220.5125,7169.0
2020-06-29 11:40:00,253.5,254.12,253.44,254.05,16088.0,220.6344,221.174,220.5821,221.1131,16088.0
2020-06-29 11:45:00,253.97,253.99,253.6,253.96,10154.0,221.0434,221.0608,220.7214,221.0347,10154.0
2020-06-29 11:50:00,253.88,254.12,253.78,253.96,5657.0,220.9651,221.174,220.8781,221.0347,5657.0
2020-06-29 11:55:00,253.89,253.95,253.29,253.29,8202.0,220.9738,221.026,220.4516,220.4516,8202.0
2020-06-29 12:00:00,253.29,253.73,253.29,253.59,3647.0,220.4516,220.8345,220.4516,220.7127,3647.0
2020-06-29 12:05:00,253.64,253.64,253.15,253.15,4108.0,220.7562,220.7562,220.3297,220.3297,4108.0
2020-06-29 12:10:00,253.1,253.37,252.95,253.03,6670.0,220.2862,220.5212,220.1557,220.2253,6670.0
2020-06-29 12:15:00,253.08,253.09,252.48,253.03,8616.0,220.2688,220.2775,219.7466,220.2253,8616.0
2020-06-29 12:20:00,252.94,253.12,252.83,252.86,5012.0,220.147,220.3036,220.0512,220.0773,5012.0
2020-06-29 12:25:00,252.92,253.22,252.88,252.97,3509.0,220.1296,220.3907,220.0947,220.1731,3509.0
2020-06-29 12:30:00,252.96,252.97,252.38,252.73,4125.0,220.1644,220.1731,219.6596,219.9642,4125.0
2020-06-29 12:35:00,252.82,253.01,252.65,252.92,3446.0,220.0425,220.2079,219.8946,220.1296,3446.0
2020-06-29 12:40:00,252.91,252.97,252.41,252.8,4007.0,220.1209,220.1731,219.6857,220.0251,4007.0
2020-06-29 12:45:00,252.74,253.18,252.66,253.08,3688.0,219.9729,220.3558,219.9033,220.2688,3688.0
2020-06-29 12:50:00,253.08,253.13,252.91,252.91,2747.0,220.2688,220.3123,220.1209,220.1209,2747.0
2020-06-29 12:55:00,252.97,253.06,252.43,252.49,6591.0,220.1731,220.2514,219.7031,219.7553,6591.0
2020-06-29 13:00:00,252.44,252.52,252.17,252.41,8473.0,219.7118,219.7814,219.4768,219.6857,8473.0
2020-06-29 13:05:00,252.19,252.3,252.02,252.3,3927.0,219.4942,219.5899,219.3462,219.5899,3927.0
2020-06-29 13:10:00,252.42,252.68,252.37,252.58,3926.0,219.6944,219.9207,219.6509,219.8336,3926.0
2020-06-29 13:15:00,252.58,253.02,252.58,252.67,7151.0,219.8336,220.2166,219.8336,219.912,7151.0
2020-06-29 13:20:00,252.53,252.91,252.52,252.67,4063.0,219.7901,220.1209,219.7814,219.912,4063.0
2020-06-29 13:25:00,252.67,252.81,252.28,252.28,8245.0,219.912,220.0338,219.5725,219.5725,8245.0
2020-06-29 13:30:00,252.29,252.4,252.08,252.37,6887.0,219.5812,219.677,219.3985,219.6509,6887.0
2020-06-29 13:35:00,252.47,252.59,252.16,252.59,6924.0,219.7379,219.8423,219.4681,219.8423,6924.0
2020-06-29 13:40:00,252.53,252.66,252.38,252.66,3930.0,219.7901,219.9033,219.6596,219.9033,3930.0
2020-06-29 13:45:00,252.83,253.07,252.83,253.0,4329.0,220.0512,220.2601,220.0512,220.1992,4329.0
2020-06-29 13:50:00,253.09,253.58,253.09,253.52,4500.0,220.2775,220.704,220.2775,220.6518,4500.0
2020-06-29 13:55:00,253.54,253.69,252.98,253.11,13397.0,220.6692,220.7997,220.1818,220.2949,13397.0
2020-06-29 14:00:00,253.17,253.82,253.17,253.56,10159.0,220.3471,220.9129,220.3471,220.6866,10159.0
2020-06-29 14:05:00,253.48,253.79,253.25,253.75,7121.0,220.617,220.8868,220.4168,220.852,7121.0
2020-06-29 14:10:00,253.84,253.89,253.7,253.79,6925.0,220.9303,220.9738,220.8084,220.8868,6925.0
2020-06-29 14:15:00,253.85,253.87,253.67,253.76,8131.0,220.939,220.9564,220.7823,220.8607,8131.0
2020-06-29 14:20:00,253.78,254.04,253.76,253.86,6443.0,220.8781,221.1044,220.8607,220.9477,6443.0
2020-06-29 14:25:00,253.88,254.02,253.69,253.95,6368.0,220.9651,221.0869,220.7997,221.026,6368.0
2020-06-29 14:30:00,254.0,254.03,253.55,253.7,8346.0,221.0695,221.0956,220.6779,220.8084,8346.0
2020-06-29 14:35:00,253.63,253.84,253.59,253.84,3854.0,220.7475,220.9303,220.7127,220.9303,3854.0
2020-06-29 14:40:00,253.84,254.0,253.71,253.84,9392.0,220.9303,221.0695,220.8171,220.9303,9392.0
2020-06-29 14:45:00,253.87,254.05,253.61,253.93,9344.0,220.9564,221.1131,220.7301,221.0086,9344.0
2020-06-29 14:50:00,253.93,254.22,253.86,254.15,5659.0,221.0086,221.261,220.9477,221.2001,5659.0
2020-06-29 14:55:00,254.17,254.46,253.96,254.0,14067.0,221.2175,221.4699,221.0347,221.0695,14067.0
2020-06-29 15:00:00,253.96,254.1,253.26,253.34,14989.0,221.0347,221.1566,220.4255,220.4951,14989.0
2020-06-29 15:05:00,253.42,253.71,253.42,253.48,4647.0,220.5647,220.8171,220.5647,220.617,4647.0
2020-06-29 15:10:00,253.55,253.62,253.34,253.39,6180.0,220.6779,220.7388,220.4951,220.5386,6180.0
2020-06-29 15:15:00,253.35,253.44,252.76,253.24,9431.0,220.5038,220.5821,219.9903,220.4081,9431.0
2020-06-29 15:20:00,253.2,253.35,252.84,252.89,8837.0,220.3733,220.5038,220.0599,220.1034,8837.0
2020-06-29 15:25:00,252.82,253.05,252.78,252.78,8436.0,220.0425,220.2427,220.0077,220.0077,8436.0
2020-06-29 15:30:00,252.86,253.13,252.67,253.02,8233.0,220.0773,220.3123,219.912,220.2166,8233.0
2020-06-29 15:35:00,253.0,253.2,252.18,252.33,19965.0,220.1992,220.3733,219.4855,219.6161,19965.0
2020-06-29 15:40:00,252.3,252.37,252.12,252.31,22947.0,219.5899,219.6509,219.4333,219.5986,22947.0
2020-06-29 15:45:00,252.37,252.59,251.81,252.11,31042.0,219.6509,219.8423,219.1635,219.4246,31042.0
2020-06-29 15:50:00,252.39,252.83,252.23,252.44,48169.0,219.6683,220.0512,219.529,219.7118,48169.0
2020-06-29 15:55:00,252.6,253.8,252.04,253.8,126596.0,219.851,220.8955,219.3636,220.8955,126596.0
2020-06-30 09:30:00,254.25,255.7,253.58,253.58,46391.0,221.2871,222.5491,220.704,220.704,46391.0
2020-06-30 09:35:00,253.12,255.38,253.12,255.38,6387.0,220.3036,222.2706,220.3036,222.2706,6387.0
2020-06-30 09:40:00,255.17,256.3,255.14,255.52,10049.0,222.0879,223.0713,222.0617,222.3925,10049.0
2020-06-30 09:45:00,255.55,256.08,254.0,254.07,11091.0,222.4186,222.8799,221.0695,221.1305,11091.0
2020-06-30 09:50:00,254.28,254.75,253.62,254.64,4329.0,221.3132,221.7223,220.7388,221.6266,4329.0
2020-06-30 09:55:00,254.75,255.6,254.51,254.97,7423.0,221.7223,222.4621,221.5134,221.9138,7423.0
2020-06-30 10:00:00,254.98,255.65,254.67,255.12,6285.0,221.9225,222.5056,221.6527,222.0443,6285.0
2020-06-30 10:05:00,255.0,256.98,254.94,256.47,7588.0,221.9399,223.6632,221.8877,223.2193,7588.0
2020-06-30 10:10:00,256.32,257.29,256.16,257.29,4525.0,223.0888,223.933,222.9495,223.933,4525.0
2020-06-30 10:15:00,257.28,257.7,257.05,257.7,8620.0,223.9243,224.2898,223.7241,224.2898,8620.0
2020-06-30 10:20:00,257.68,257.94,257.08,257.33,7923.0,224.2724,224.4987,223.7502,223.9678,7923.0
2020-06-30 10:25:00,257.32,257.38,256.57,256.76,7453.0,223.9591,224.0113,223.3063,223.4717,7453.0
2020-06-30 10:30:00,256.75,257.78,256.75,257.39,3735.0,223.463,224.3595,223.463,224.02,3735.0
2020-06-30 10:35:00,257.44,257.83,257.26,257.76,4123.0,224.0636,224.403,223.9069,224.3421,4123.0
2020-06-30 10:40:00,257.79,257.94,256.75,256.76,6153.0,224.3682,224.4987,223.463,223.4717,6153.0
2020-06-30 10:45:00,256.8,257.2,256.8,257.02,7138.0,223.5065,223.8547,223.5065,223.698,7138.0
2020-06-30 10:50:00,257.13,257.74,257.06,257.62,4123.0,223.7937,224.3247,223.7328,224.2202,4123.0
2020-06-30 10:55:00,257.58,257.78,257.3,257.47,6615.0,224.1854,224.3595,223.9417,224.0897,6615.0
2020-06-30 11:00:00,257.37,257.42,257.11,257.27,3377.0,224.0026,224.0461,223.7763,223.9156,3377.0
2020-06-30 11:05:00,257.42,257.95,257.4,257.95,4592.0,224.0461,224.5074,224.0287,224.5074,4592.0
2020-06-30 11:10:00,258.0,258.09,257.36,257.47,7698.0,224.5509,224.6293,223.9939,224.0897,7698.0
2020-06-30 11:15:00,257.54,257.71,257.5,257.5,6088.0,224.1506,224.2985,224.1158,224.1158,6088.0
2020-06-30 11:20:00,257.39,257.57,256.99,257.17,4666.0,224.02,224.1767,223.6719,223.8286,4666.0
2020-06-30 11:25:00,256.95,257.37,256.81,257.04,4442.0,223.6371,224.0026,223.5152,223.7154,4442.0
2020-06-30 11:30:00,257.16,257.16,256.84,257.05,5170.0,223.8199,223.8199,223.5413,223.7241,5170.0
2020-06-30 11:35:00,256.95,257.27,256.68,257.27,5684.0,223.6371,223.9156,223.4021,223.9156,5684.0
2020-06-30 11:40:00,257.27,257.28,256.9,256.95,12291.0,223.9156,223.9243,223.5936,223.6371,12291.0
2020-06-30 11:45:00,257.01,257.14,256.68,256.8,8423.0,223.6893,223.8024,223.4021,223.5065,8423.0
2020-06-30 11:50:00,256.93,257.3,256.81,257.21,4366.0,223.6197,223.9417,223.5152,223.8634,4366.0
2020-06-30 11:55:00,257.23,257.64,257.12,257.42,4509.0,223.8808,224.2376,223.785,224.0461,4509.0
2020-06-30 12:00:00,257.39,257.39,257.11,257.21,4282.0,224.02,224.02,223.7763,223.8634,4282.0
2020-06-30 12:05:00,257.08,257.39,257.03,257.39,4527.0,223.7502,224.02,223.7067,224.02,4527.0
2020-06-30 12:10:00,257.38,257.86,257.23,257.64,5700.0,224.0113,224.4291,223.8808,224.2376,5700.0
2020-06-30 12:15:00,257.74,257.89,257.53,257.76,6281.0,224.3247,224.4552,224.1419,224.3421,6281.0
2020-06-30 12:20:00,257.81,257.91,257.41,257.48,4039.0,224.3856,224.4726,224.0374,224.0984,4039.0
2020-06-30 12:25:00,257.54,257.92,257.52,257.67,12383.0,224.1506,224.4813,224.1332,224.2637,12383.0
2020-06-30 12:30:00,257.61,257.69,257.26,257.38,11427.0,224.2115,224.2811,223.9069,224.0113,11427.0
2020-06-30 12:35:00,257.38,257.76,257.33,257.76,6684.0,224.0113,224.3421,223.9678,224.3421,6684.0
2020-06-30 12:40:00,257.69,257.69,257.08,257.18,6471.0,224.2811,224.2811,223.7502,223.8373,6471.0
2020-06-30 12:45:00,257.2,257.23,257.03,257.14,3495.0,223.8547,223.8808,223.7067,223.8024,3495.0
2020-06-30 12:50:00,257.23,257.29,256.97,257.13,5513.0,223.8808,223.933,223.6545,223.7937,5513.0
2020-06-30 12:55:00,257.11,257.19,256.97,257.06,7510.0,223.7763,223.846,223.6545,223.7328,7510.0
2020-06-30 13:00:00,257.0,257.13,256.99,257.06,6776.0,223.6806,223.7937,223.6719,223.7328,6776.0
2020-06-30 13:05:00,257.03,257.13,256.84,256.97,4552.0,223.7067,223.7937,223.5413,223.6545,4552.0
2020-06-30 13:10:00,256.84,257.06,256.75,256.91,4361.0,223.5413,223.7328,223.463,223.6023,4361.0
2020-06-30 13:15:00,256.94,257.0,256.72,256.74,7076.0,223.6284,223.6806,223.4369,223.4543,7076.0
2020-06-30 13:20:00,256.78,256.8,256.67,256.67,4160.0,223.4891,223.5065,223.3934,223.3934,4160.0
2020-06-30 13:25:00,256.68,256.7,256.4,256.4,3327.0,223.4021,223.4195,223.1584,223.1584,3327.0
2020-06-30 13:30:00,256.53,256.53,256.21,256.28,5195.0,223.2715,223.2715,222.993,223.0539,5195.0
2020-06-30 13:35:00,256.22,256.33,255.97,256.06,11623.0,223.0017,223.0975,222.7841,222.8625,11623.0
2020-06-30 13:40:00,256.09,256.16,255.59,255.59,4268.0,222.8886,222.9495,222.4534,222.4534,4268.0
2020-06-30 13:45:00,255.71,255.71,255.44,255.66,4680.0,222.5578,222.5578,222.3228,222.5143,4680.0
2020-06-30 13:50:00,255.55,256.02,255.55,255.89,1733.0,222.4186,222.8277,222.4186,222.7145,1733.0
2020-06-30 13:55:00,255.91,256.07,255.91,256.05,3225.0,222.7319,222.8712,222.7319,222.8538,3225.0
2020-06-30 14:00:00,256.05,256.05,255.61,255.74,7288.0,222.8538,222.8538,222.4708,222.584,7288.0
2020-06-30 14:05:00,255.79,255.96,255.79,255.94,3711.0,222.6275,222.7754,222.6275,222.758,3711.0
2020-06-30 14:10:00,255.91,255.91,255.65,255.72,7025.0,222.7319,222.7319,222.5056,222.5665,7025.0
2020-06-30 14:15:00,255.71,256.06,255.57,256.04,3846.0,222.5578,222.8625,222.436,222.8451,3846.0
2020-06-30 14:20:00,256.09,256.09,255.9,255.95,6322.0,222.8886,222.8886,222.7232,222.7667,6322.0
2020-06-30 14:25:00,256.07,256.45,256.07,256.45,3749.0,222.8712,223.2019,222.8712,223.2019,3749.0
2020-06-30 14:30:00,256.54,256.54,256.03,256.07,14346.0,223.2802,223.2802,222.8364,222.8712,14346.0
2020-06-30 14:35:00,256.08,256.62,256.08,256.49,12648.0,222.8799,223.3499,222.8799,223.2367,12648.0
2020-06-30 14:40:00,256.6,256.93,256.49,256.84,13283.0,223.3325,223.6197,223.2367,223.5413,13283.0
2020-06-30 14:45:00,256.79,256.79,256.3,256.48,7792.0,223.4978,223.4978,223.0713,223.228,7792.0
2020-06-30 14:50:00,256.43,256.95,256.43,256.85,12781.0,223.1845,223.6371,223.1845,223.55,12781.0
2020-06-30 14:55:00,256.84,257.0,256.8,256.97,8053.0,223.5413,223.6806,223.5065,223.6545,8053.0
2020-06-30 15:00:00,257.03,257.03,256.59,256.78,12815.0,223.7067,223.7067,223.3238,223.4891,12815.0
2020-06-30 15:05:00,256.72,257.0,256.69,256.91,15557.0,223.4369,223.6806,223.4108,223.6023,15557.0
2020-06-30 15:10:00,256.9,257.06,256.83,256.95,8753.0,223.5936,223.7328,223.5326,223.6371,8753.0
2020-06-30 15:15:00,256.94,256.94,256.42,256.6,12936.0,223.6284,223.6284,223.1758,223.3325,12936.0
2020-06-30 15:20:00,256.62,257.0,256.59,256.88,14961.0,223.3499,223.6806,223.3238,223.5762,14961.0
2020-06-30 15:25:00,256.85,257.15,256.81,256.93,16799.0,223.55,223.8111,223.5152,223.6197,16799.0
2020-06-30 15:30:00,256.92,257.45,256.84,257.27,41324.0,223.611,224.0723,223.5413,223.9156,41324.0
2020-06-30 15:35:00,257.32,257.53,257.25,257.4,17077.0,223.9591,224.1419,223.8982,224.0287,17077.0
2020-06-30 15:40:00,257.46,257.83,257.46,257.62,21283.0,224.081,224.403,224.081,224.2202,21283.0
2020-06-30 15:45:00,257.68,257.98,257.37,257.57,43191.0,224.2724,224.5335,224.0026,224.1767,43191.0
2020-06-30 15:50:00,257.79,259.12,257.52,258.88,83699.0,224.3682,225.5257,224.1332,225.3169,83699.0
2020-06-30 15:55:00,258.92,258.98,257.75,258.25,184048.0,225.3517,225.4039,224.3334,224.7685,184048.0
2020-07-01 09:30:00,259.32,260.6,258.63,259.51,50066.0,225.6998,226.8139,225.0993,225.8652,50066.0
2020-07-01 09:35:00,259.62,259.66,258.15,258.73,21109.0,225.9609,225.9957,224.6815,225.1863,21109.0
2020-07-01 09:40:00,258.97,259.31,258.44,259.13,14565.0,225.3952,225.6911,224.9339,225.5344,14565.0
2020-07-01 09:45:00,259.24,259.7,258.69,259.53,20374.0,225.6302,226.0305,225.1515,225.8826,20374.0
2020-07-01 09:50:00,259.56,260.51,259.56,259.9,15484.0,225.9087,226.7355,225.9087,226.2046,15484.0
2020-07-01 09:55:00,260.27,260.75,260.16,260.37,10775.0,226.5266,226.9444,226.4309,226.6137,10775.0
2020-07-01 10:00:00,260.81,261.73,260.33,261.73,6219.0,226.9966,227.7974,226.5789,227.7974,6219.0
2020-07-01 10:05:00,261.87,262.7,261.7,262.69,13641.0,227.9192,228.6416,227.7713,228.6329,13641.0
2020-07-01 10:10:00,262.69,263.16,261.98,262.13,14272.0,228.6329,229.042,228.015,228.1455,14272.0
2020-07-01 10:15:00,262.19,262.78,262.11,262.78,5133.0,228.1977,228.7112,228.1281,228.7112,5133.0
2020-07-01 10:20:00,262.78,262.9,262.45,262.57,7478.0,228.7112,228.8157,228.424,228.5285,7478.0
2020-07-01 10:25:00,262.54,263.59,262.39,263.29,11489.0,228.5023,229.4162,228.3718,229.1551,11489.0
2020-07-01 10:30:00,263.35,263.8,263.35,263.8,12847.0,229.2073,229.599,229.2073,229.599,12847.0
2020-07-01 10:35:00,263.74,263.74,262.97,263.02,5359.0,229.5468,229.5468,228.8766,228.9201,5359.0
2020-07-01 10:40:00,263.18,263.57,263.1,263.1,14618.0,229.0594,229.3988,228.9897,228.9897,14618.0
2020-07-01 10:45:00,263.05,263.12,262.59,262.59,3256.0,228.9462,229.0072,228.5459,228.5459,3256.0
2020-07-01 10:50:00,262.56,262.77,262.3,262.54,3648.0,228.5198,228.7025,228.2935,228.5023,3648.0
2020-07-01 10:55:00,262.56,262.56,262.08,262.48,6507.0,228.5198,228.5198,228.102,228.4501,6507.0
2020-07-01 11:00:00,262.66,262.66,262.11,262.28,8942.0,228.6068,228.6068,228.1281,228.2761,8942.0
2020-07-01 11:05:00,262.41,262.56,262.31,262.35,5219.0,228.3892,228.5198,228.3022,228.337,5219.0
2020-07-01 11:10:00,262.35,262.8,262.06,262.8,7723.0,228.337,228.7286,228.0846,228.7286,7723.0
2020-07-01 11:15:00,262.99,263.15,262.8,262.88,4581.0,228.894,229.0333,228.7286,228.7983,4581.0
2020-07-01 11:20:00,262.88,262.88,262.63,262.8,3958.0,228.7983,228.7983,228.5807,228.7286,3958.0
2020-07-01 11:25:00,262.79,262.81,261.93,261.99,5042.0,228.7199,228.7373,227.9714,228.0237,5042.0
2020-07-01 11:30:00,261.91,262.53,261.85,262.53,4417.0,227.954,228.4936,227.9018,228.4936,4417.0
2020-07-01 11:35:00,262.32,262.81,262.31,262.62,2242.0,228.3109,228.7373,228.3022,228.572,2242.0
2020-07-01 11:40:00,262.51,263.05,262.5,263.0,1931.0,228.4762,228.9462,228.4675,228.9027,1931.0
2020-07-01 11:45:00,262.99,263.61,262.89,263.55,6979.0,228.894,229.4336,228.807,229.3814,6979.0
2020-07-01 11:50:00,263.48,263.66,263.3,263.35,2712.0,229.3205,229.4771,229.1638,229.2073,2712.0
2020-07-01 11:55:00,263.42,263.49,263.2,263.21,2499.0,229.2683,229.3292,229.0768,229.0855,2499.0
2020-07-01 12:00:00,263.18,263.32,263.09,263.2,4424.0,229.0594,229.1812,228.981,229.0768,4424.0
2020-07-01 12:05:00,263.19,263.43,263.17,263.17,5933.0,229.0681,229.277,229.0507,229.0507,5933.0
2020-07-01 12:10:00,263.09,263.09,262.6,262.6,4140.0,228.981,228.981,228.5546,228.5546,4140.0
2020-07-01 12:15:00,262.63,263.44,262.63,263.14,4176.0,228.5807,229.2857,228.5807,229.0246,4176.0
2020-07-01 12:20:00,263.22,263.47,263.12,263.31,2056.0,229.0942,229.3118,229.0072,229.1725,2056.0
2020-07-01 12:25:00,263.4,263.79,263.4,263.57,4656.0,229.2509,229.5903,229.2509,229.3988,4656.0
2020-07-01 12:30:00,263.61,263.93,263.61,263.79,2829.0,229.4336,229.7121,229.4336,229.5903,2829.0
2020-07-01 12:35:00,263.75,264.16,263.7,264.13,5358.0,229.5555,229.9123,229.512,229.8862,5358.0
2020-07-01 12:40:00,264.12,264.12,263.94,263.95,2127.0,229.8775,229.8775,229.7208,229.7295,2127.0
2020-07-01 12:45:00,263.96,264.2,263.68,263.77,5465.0,229.7382,229.9471,229.4946,229.5729,5465.0
2020-07-01 12:50:00,263.73,263.82,263.65,263.71,1555.0,229.5381,229.6164,229.4684,229.5207,1555.0
2020-07-01 12:55:00,263.75,264.09,263.74,264.04,3151.0,229.5555,229.8514,229.5468,229.8079,3151.0
2020-07-01 13:00:00,264.06,264.12,263.78,263.78,4442.0,229.8253,229.8775,229.5816,229.5816,4442.0
2020-07-01 13:05:00,263.88,263.99,263.76,263.76,1020.0,229.6686,229.7644,229.5642,229.5642,1020.0
2020-07-01 13:10:00,263.66,264.0,263.57,263.97,2922.0,229.4771,229.7731,229.3988,229.747,2922.0
2020-07-01 13:15:00,263.96,264.09,263.83,263.89,4246.0,229.7382,229.8514,229.6251,229.6773,4246.0
2020-07-01 13:20:00,263.93,264.12,263.78,264.12,4984.0,229.7121,229.8775,229.5816,229.8775,4984.0
2020-07-01 13:25:00,264.2,264.2,263.97,264.09,2930.0,229.9471,229.9471,229.747,229.8514,2930.0
2020-07-01 13:30:00,264.06,264.23,264.01,264.12,2650.0,229.8253,229.9732,229.7818,229.8775,2650.0
2020-07-01 13:35:00,264.23,265.09,264.23,265.09,9484.0,229.9732,230.7217,229.9732,230.7217,9484.0
2020-07-01 13:40:00,265.09,265.09,264.57,264.67,4157.0,230.7217,230.7217,230.2692,230.3562,4157.0
2020-07-01 13:45:00,264.65,265.11,264.64,264.98,5658.0,230.3388,230.7392,230.3301,230.626,5658.0
2020-07-01 13:50:00,265.02,265.2,264.71,264.94,9962.0,230.6608,230.8175,230.391,230.5912,9962.0
2020-07-01 13:55:00,265.0,265.19,264.84,265.1,5852.0,230.6434,230.8088,230.5042,230.7305,5852.0
2020-07-01 14:00:00,265.15,265.27,264.97,265.27,3404.0,230.774,230.8784,230.6173,230.8784,3404.0
2020-07-01 14:05:00,265.31,265.36,265.06,265.2,4475.0,230.9132,230.9567,230.6956,230.8175,4475.0
2020-07-01 14:10:00,265.24,265.32,265.15,265.31,1743.0,230.8523,230.9219,230.774,230.9132,1743.0
2020-07-01 14:15:00,265.28,265.78,265.25,265.75,7332.0,230.8871,231.3223,230.861,231.2962,7332.0
2020-07-01 14:20:00,265.75,265.94,265.74,265.92,3553.0,231.2962,231.4615,231.2875,231.4441,3553.0
2020-07-01 14:25:00,266.0,266.29,265.96,266.01,6262.0,231.5138,231.7662,231.479,231.5225,6262.0
2020-07-01 14:30:00,265.97,266.35,265.86,266.0,8520.0,231.4877,231.8184,231.3919,231.5138,8520.0
2020-07-01 14:35:00,266.03,266.04,265.46,265.74,3805.0,231.5399,231.5486,231.0438,231.2875,3805.0
2020-07-01 14:40:00,265.78,266.01,265.73,265.92,5325.0,231.3223,231.5225,231.2788,231.4441,5325.0
2020-07-01 14:45:00,265.88,266.06,265.76,265.81,4654.0,231.4093,231.566,231.3049,231.3484,4654.0
2020-07-01 14:50:00,265.85,266.06,265.77,265.97,5633.0,231.3832,231.566,231.3136,231.4877,5633.0
2020-07-01 14:55:00,266.03,266.46,266.03,266.3,5387.0,231.5399,231.9141,231.5399,231.7749,5387.0
2020-07-01 15:00:00,266.26,266.27,265.91,266.19,4820.0,231.7401,231.7488,231.4354,231.6791,4820.0
2020-07-01 15:05:00,266.33,266.72,266.32,266.53,9181.0,231.801,232.1404,231.7923,231.9751,9181.0
2020-07-01 15:10:00,266.44,266.44,265.88,266.27,12179.0,231.8967,231.8967,231.4093,231.7488,12179.0
2020-07-01 15:15:00,266.28,266.28,265.9,266.12,10763.0,231.7575,231.7575,231.4267,231.6182,10763.0
2020-07-01 15:20:00,266.1,266.13,265.54,265.74,8900.0,231.6008,231.6269,231.1134,231.2875,8900.0
2020-07-01 15:25:00,265.82,265.9,265.6,265.63,6461.0,231.3571,231.4267,231.1656,231.1917,6461.0
2020-07-01 15:30:00,265.65,265.95,265.58,265.94,10286.0,231.2091,231.4703,231.1482,231.4615,10286.0
2020-07-01 15:35:00,265.92,265.99,265.67,265.85,12575.0,231.4441,231.5051,231.2266,231.3832,12575.0
2020-07-01 15:40:00,265.9,266.11,265.75,265.75,19120.0,231.4267,231.6095,231.2962,231.2962,19120.0
2020-07-01 15:45:00,265.73,265.99,265.53,265.71,19569.0,231.2788,231.5051,231.1047,231.2614,19569.0
2020-07-01 15:50:00,265.66,266.15,265.62,265.7,29524.0,231.2178,231.6443,231.183,231.2527,29524.0
2020-07-01 15:55:00,265.64,265.82,265.08,265.53,55911.0,231.2004,231.3571,230.713,231.1047,55911.0
2020-07-02 09:30:00,268.05,268.63,266.41,266.41,29062.0,233.298,233.8028,231.8706,231.8706,29062.0
2020-07-02 09:35:00,266.49,267.26,265.47,265.9,15148.0,231.9402,232.6104,231.0525,231.4267,15148.0
2020-07-02 09:40:00,265.72,265.97,265.0,265.1,6846.0,231.2701,231.4877,230.6434,230.7305,6846.0
2020-07-02 09:45:00,265.32,265.61,265.01,265.44,8058.0,230.9219,231.1743,230.6521,231.0264,8058.0
2020-07-02 09:50:00,265.43,266.86,265.43,266.75,8182.0,231.0177,232.2623,231.0177,232.1665,8182.0
2020-07-02 09:55:00,266.75,267.22,266.41,267.05,12831.0,232.1665,232.5756,231.8706,232.4276,12831.0
2020-07-02 10:00:00,266.77,266.86,265.97,266.38,14989.0,232.1839,232.2623,231.4877,231.8445,14989.0
2020-07-02 10:05:00,266.46,266.51,264.75,265.45,16547.0,231.9141,231.9576,230.4258,231.0351,16547.0
2020-07-02 10:10:00,265.57,265.58,264.05,264.19,9182.0,231.1395,231.1482,229.8166,229.9384,9182.0
2020-07-02 10:15:00,264.37,264.53,263.77,263.79,12580.0,230.0951,230.2344,229.5729,229.5903,12580.0
2020-07-02 10:20:00,263.81,264.43,263.79,264.43,10173.0,229.6077,230.1473,229.5903,230.1473,10173.0
2020-07-02 10:25:00,264.35,264.45,263.6,263.98,8480.0,230.0777,230.1647,229.4249,229.7557,8480.0
2020-07-02 10:30:00,263.82,264.46,263.58,263.69,8665.0,229.6164,230.1734,229.4075,229.5033,8665.0
2020-07-02 10:35:00,263.52,264.23,263.45,264.02,8815.0,229.3553,229.9732,229.2944,229.7905,8815.0
2020-07-02 10:40:00,264.26,264.26,263.55,263.58,6156.0,229.9994,229.9994,229.3814,229.4075,6156.0
2020-07-02 10:45:00,263.65,264.13,263.46,263.63,9144.0,229.4684,229.8862,229.3031,229.451,9144.0
2020-07-02 10:50:00,263.58,263.77,263.26,263.77,9313.0,229.4075,229.5729,229.129,229.5729,9313.0
2020-07-02 10:55:00,263.75,263.81,263.26,263.31,7897.0,229.5555,229.6077,229.129,229.1725,7897.0
2020-07-02 11:00:00,263.56,263.79,262.53,262.68,9068.0,229.3901,229.5903,228.4936,228.6242,9068.0
2020-07-02 11:05:00,262.82,263.65,262.82,263.63,8683.0,228.746,229.4684,228.746,229.451,8683.0
2020-07-02 11:10:00,263.62,264.12,263.23,264.07,4615.0,229.4423,229.8775,229.1029,229.834,4615.0
2020-07-02 11:15:00,264.15,264.44,263.7,264.44,3630.0,229.9036,230.156,229.512,230.156,3630.0
2020-07-02 11:20:00,264.42,264.63,264.22,264.24,4926.0,230.1386,230.3214,229.9645,229.9819,4926.0
2020-07-02 11:25:00,264.45,264.48,263.88,264.25,2444.0,230.1647,230.1908,229.6686,229.9907,2444.0
2020-07-02 11:30:00,264.35,264.83,264.35,264.77,6004.0,230.0777,230.4955,230.0777,230.4432,6004.0
2020-07-02 11:35:00,264.65,264.69,264.3,264.41,4341.0,230.3388,230.3736,230.0342,230.1299,4341.0
2020-07-02 11:40:00,264.25,264.33,263.94,264.33,5413.0,229.9907,230.0603,229.7208,230.0603,5413.0
2020-07-02 11:45:00,264.39,264.55,264.24,264.42,5490.0,230.1125,230.2518,229.9819,230.1386,5490.0
2020-07-02 11:50:00,264.47,264.68,264.33,264.45,6244.0,230.1821,230.3649,230.0603,230.1647,6244.0
2020-07-02 11:55:00,264.45,264.6,264.16,264.53,4953.0,230.1647,230.2953,229.9123,230.2344,4953.0
2020-07-02 12:00:00,264.68,264.69,264.01,264.01,4385.0,230.3649,230.3736,229.7818,229.7818,4385.0
2020-07-02 12:05:00,264.05,264.25,263.94,264.19,2520.0,229.8166,229.9907,229.7208,229.9384,2520.0
2020-07-02 12:10:00,264.25,264.49,264.12,264.19,5295.0,229.9907,230.1995,229.8775,229.9384,5295.0
2020-07-02 12:15:00,264.09,264.35,263.92,264.06,3280.0,229.8514,230.0777,229.7034,229.8253,3280.0
2020-07-02 12:20:00,264.09,264.37,264.02,264.28,2856.0,229.8514,230.0951,229.7905,230.0168,2856.0
2020-07-02 12:25:00,264.32,264.33,263.98,264.16,2474.0,230.0516,230.0603,229.7557,229.9123,2474.0
2020-07-02 12:30:00,264.08,264.17,263.88,263.88,9437.0,229.8427,229.921,229.6686,229.6686,9437.0
2020-07-02 12:35:00,263.83,263.98,263.72,263.87,7439.0,229.6251,229.7557,229.5294,229.6599,7439.0
2020-07-02 12:40:00,263.77,264.03,263.55,263.92,19557.0,229.5729,229.7992,229.3814,229.7034,19557.0
2020-07-02 12:45:00,263.98,264.17,263.96,264.08,4963.0,229.7557,229.921,229.7382,229.8427,4963.0
2020-07-02 12:50:00,264.14,264.28,263.85,263.85,2885.0,229.8949,230.0168,229.6425,229.6425,2885.0
2020-07-02 12:55:00,264.06,264.33,263.94,264.33,3265.0,229.8253,230.0603,229.7208,230.0603,3265.0
2020-07-02 13:00:00,264.22,264.56,264.17,264.44,4686.0,229.9645,230.2605,229.921,230.156,4686.0
2020-07-02 13:05:00,264.43,265.13,264.43,265.13,5579.0,230.1473,230.7566,230.1473,230.7566,5579.0
2020-07-02 13:10:00,265.11,265.59,265.08,265.54,7982.0,230.7392,231.1569,230.713,231.1134,7982.0
2020-07-02 13:15:00,265.49,265.88,265.46,265.87,3757.0,231.0699,231.4093,231.0438,231.4006,3757.0
2020-07-02 13:20:00,265.89,266.16,265.89,266.1,6792.0,231.418,231.653,231.418,231.6008,6792.0
2020-07-02 13:25:00,266.02,266.06,265.59,265.83,4124.0,231.5312,231.566,231.1569,231.3658,4124.0
2020-07-02 13:30:00,266.0,266.2,265.96,266.14,3063.0,231.5138,231.6878,231.479,231.6356,3063.0
2020-07-02 13:35:00,266.1,266.47,266.07,266.16,5147.0,231.6008,231.9228,231.5747,231.653,5147.0
2020-07-02 13:40:00,266.22,266.58,266.16,266.38,5413.0,231.7052,232.0186,231.653,231.8445,5413.0
2020-07-02 13:45:00,266.42,266.47,266.23,266.47,3260.0,231.8793,231.9228,231.714,231.9228,3260.0
2020-07-02 13:50:00,266.48,266.73,266.44,266.5,3270.0,231.9315,232.1491,231.8967,231.9489,3270.0
2020-07-02 13:55:00,266.57,266.58,266.29,266.34,5202.0,232.0099,232.0186,231.7662,231.8097,5202.0
2020-07-02 14:00:00,266.28,266.49,266.02,266.02,2755.0,231.7575,231.9402,231.5312,231.5312,2755.0
2020-07-02 14:05:00,266.1,266.34,265.98,266.15,7059.0,231.6008,231.8097,231.4964,231.6443,7059.0
2020-07-02 14:10:00,266.18,266.47,266.17,266.44,3106.0,231.6704,231.9228,231.6617,231.8967,3106.0
2020-07-02 14:15:00,266.48,266.75,266.31,266.75,6579.0,231.9315,232.1665,231.7836,232.1665,6579.0
2020-07-02 14:20:00,266.8,266.81,266.56,266.56,3613.0,232.2101,232.2188,232.0012,232.0012,3613.0
2020-07-02 14:25:00,266.57,266.67,266.53,266.67,5282.0,232.0099,232.0969,231.9751,232.0969,5282.0
2020-07-02 14:30:00,266.66,267.0,266.66,266.78,5689.0,232.0882,232.3841,232.0882,232.1926,5689.0
2020-07-02 14:35:00,266.79,266.97,266.71,266.95,3700.0,232.2013,232.358,232.1317,232.3406,3700.0
2020-07-02 14:40:00,266.9,266.9,266.74,266.85,3758.0,232.2971,232.2971,232.1578,232.2536,3758.0
2020-07-02 14:45:00,266.79,266.91,266.65,266.86,5867.0,232.2013,232.3058,232.0795,232.2623,5867.0
2020-07-02 14:50:00,266.83,267.0,266.81,266.87,5324.0,232.2362,232.3841,232.2188,232.271,5324.0
2020-07-02 14:55:00,266.95,267.0,266.61,266.77,6977.0,232.3406,232.3841,232.0447,232.1839,6977.0
2020-07-02 15:00:00,266.85,266.86,266.44,266.56,12243.0,232.2536,232.2623,231.8967,232.0012,12243.0
2020-07-02 15:05:00,266.6,266.65,266.48,266.62,8523.0,232.036,232.0795,231.9315,232.0534,8523.0
2020-07-02 15:10:00,266.63,266.76,266.19,266.49,8496.0,232.0621,232.1752,231.6791,231.9402,8496.0
2020-07-02 15:15:00,266.55,266.73,266.23,266.26,7211.0,231.9925,232.1491,231.714,231.7401,7211.0
2020-07-02 15:20:00,266.19,266.6,266.18,266.6,4792.0,231.6791,232.036,231.6704,232.036,4792.0
2020-07-02 15:25:00,266.57,266.63,266.1,266.31,7958.0,232.0099,232.0621,231.6008,231.7836,7958.0
2020-07-02 15:30:00,266.26,266.37,265.54,265.6,8550.0,231.7401,231.8358,231.1134,231.1656,8550.0
2020-07-02 15:35:00,265.59,265.63,265.27,265.4,9208.0,231.1569,231.1917,230.8784,230.9916,9208.0
2020-07-02 15:40:00,265.44,265.46,264.69,264.7,11694.0,231.0264,231.0438,230.3736,230.3823,11694.0
2020-07-02 15:45:00,264.69,264.98,264.3,264.3,16619.0,230.3736,230.626,230.0342,230.0342,16619.0
2020-07-02 15:50:00,264.14,264.28,263.73,263.88,31626.0,229.8949,230.0168,229.5381,229.6686,31626.0
2020-07-02 15:55:00,263.93,264.42,263.81,264.21,44628.0,229.7121,230.1386,229.6077,229.9558,44628.0
2020-07-06 09:30:00,268.0,268.95,266.29,267.18,38510.0,233.2545,234.0813,231.7662,232.5408,38510.0
2020-07-06 09:35:00,267.95,267.97,265.5,265.52,12047.0,233.211,233.2284,231.0786,231.096,12047.0
2020-07-06 09:40:00,265.61,266.69,265.6,266.1,9817.0,231.1743,232.1143,231.1656,231.6008,9817.0
2020-07-06 09:45:00,266.2,266.71,265.73,266.54,9226.0,231.6878,232.1317,231.2788,231.9838,9226.0
2020-07-06 09:50:00,266.63,266.96,266.11,266.8,15347.0,232.0621,232.3493,231.6095,232.2101,15347.0
2020-07-06 09:55:00,266.89,266.89,265.27,265.66,8463.0,232.2884,232.2884,230.8784,231.2178,8463.0
2020-07-06 10:00:00,265.78,266.88,265.68,265.75,14502.0,231.3223,232.2797,231.2353,231.2962,14502.0
2020-07-06 10:05:00,265.47,265.54,265.22,265.47,8140.0,231.0525,231.1134,230.8349,231.0525,8140.0
2020-07-06 10:10:00,265.34,265.59,264.8,265.59,8784.0,230.9393,231.1569,230.4693,231.1569,8784.0
2020-07-06 10:15:00,265.67,265.72,265.24,265.59,10326.0,231.2266,231.2701,230.8523,231.1569,10326.0
2020-07-06 10:20:00,265.56,266.66,265.56,266.48,11333.0,231.1308,232.0882,231.1308,231.9315,11333.0
2020-07-06 10:25:00,266.47,266.48,265.93,266.27,4409.0,231.9228,231.9315,231.4528,231.7488,4409.0
2020-07-06 10:30:00,266.18,266.2,265.6,265.6,3262.0,231.6704,231.6878,231.1656,231.1656,3262.0
2020-07-06 10:35:00,265.41,265.53,264.93,265.17,5044.0,231.0003,231.1047,230.5825,230.7914,5044.0
2020-07-06 10:40:00,265.4,265.54,265.11,265.11,3966.0,230.9916,231.1134,230.7392,230.7392,3966.0
2020-07-06 10:45:00,265.02,265.32,264.56,264.72,7528.0,230.6608,230.9219,230.2605,230.3997,7528.0
2020-07-06 10:50:00,264.75,265.34,264.57,265.08,5647.0,230.4258,230.9393,230.2692,230.713,5647.0
2020-07-06 10:55:00,265.25,265.53,265.14,265.39,5702.0,230.861,231.1047,230.7653,230.9829,5702.0
2020-07-06 11:00:00,265.33,265.49,265.14,265.26,7443.0,230.9306,231.0699,230.7653,230.8697,7443.0
2020-07-06 11:05:00,265.3,265.74,265.3,265.74,7344.0,230.9045,231.2875,230.9045,231.2875,7344.0
2020-07-06 11:10:00,265.75,265.99,265.48,265.56,9760.0,231.2962,231.5051,231.0612,231.1308,9760.0
2020-07-06 11:15:00,265.64,265.9,265.32,265.9,11053.0,231.2004,231.4267,230.9219,231.4267,11053.0
2020-07-06 11:20:00,265.93,266.04,265.79,265.8,8534.0,231.4528,231.5486,231.331,231.3397,8534.0
2020-07-06 11:25:00,265.81,265.82,265.46,265.62,10041.0,231.3484,231.3571,231.0438,231.183,10041.0
2020-07-06 11:30:00,265.59,266.01,265.5,265.98,7504.0,231.1569,231.5225,231.0786,231.4964,7504.0
2020-07-06 11:35:00,265.99,266.0,265.48,265.48,7240.0,231.5051,231.5138,231.0612,231.0612,7240.0
2020-07-06 11:40:00,265.54,265.83,265.18,265.83,8885.0,231.1134,231.3658,230.8001,231.3658,8885.0
2020-07-06 11:45:00,265.83,266.13,265.61,266.13,5590.0,231.3658,231.6269,231.1743,231.6269,5590.0
2020-07-06 11:50:00,266.1,266.29,266.03,266.07,8338.0,231.6008,231.7662,231.5399,231.5747,8338.0
2020-07-06 11:55:00,266.03,267.08,265.77,267.04,22125.0,231.5399,232.4537,231.3136,232.4189,22125.0
2020-07-06 12:00:00,267.06,267.44,266.66,266.7,15966.0,232.4363,232.7671,232.0882,232.123,15966.0
2020-07-06 12:05:00,266.7,266.76,266.21,266.33,4500.0,232.123,232.1752,231.6965,231.801,4500.0
2020-07-06 12:10:00,266.4,266.5,266.2,266.22,3629.0,231.8619,231.9489,231.6878,231.7052,3629.0
2020-07-06 12:15:00,266.25,266.28,265.63,265.63,5254.0,231.7314,231.7575,231.1917,231.1917,5254.0
2020-07-06 12:20:00,265.58,265.81,265.41,265.65,7045.0,231.1482,231.3484,231.0003,231.2091,7045.0
2020-07-06 12:25:00,265.63,265.63,265.32,265.5,4825.0,231.1917,231.1917,230.9219,231.0786,4825.0
2020-07-06 12:30:00,265.46,265.76,265.46,265.64,1426.0,231.0438,231.3049,231.0438,231.2004,1426.0
2020-07-06 12:35:00,265.64,266.22,265.63,266.22,10793.0,231.2004,231.7052,231.1917,231.7052,10793.0
2020-07-06 12:40:00,266.22,266.62,266.16,266.17,5514.0,231.7052,232.0534,231.653,231.6617,5514.0
2020-07-06 12:45:00,266.07,266.21,265.98,266.21,3010.0,231.5747,231.6965,231.4964,231.6965,3010.0
2020-07-06 12:50:00,266.2,266.3,265.77,265.77,3237.0,231.6878,231.7749,231.3136,231.3136,3237.0
2020-07-06 12:55:00,265.83,266.18,265.83,265.93,3424.0,231.3658,231.6704,231.3658,231.4528,3424.0
2020-07-06 13:00:00,265.93,266.09,265.85,266.08,5437.0,231.4528,231.5921,231.3832,231.5834,5437.0
2020-07-06 13:05:00,266.15,266.48,266.15,266.47,8027.0,231.6443,231.9315,231.6443,231.9228,8027.0
2020-07-06 13:10:00,266.4,266.59,266.36,266.54,7370.0,231.8619,232.0273,231.8271,231.9838,7370.0
2020-07-06 13:15:00,266.42,266.9,266.41,266.54,7644.0,231.8793,232.2971,231.8706,231.9838,7644.0
2020-07-06 13:20:00,266.35,266.41,266.2,266.27,2835.0,231.8184,231.8706,231.6878,231.7488,2835.0
2020-07-06 13:25:00,266.32,266.52,266.32,266.41,3089.0,231.7923,231.9664,231.7923,231.8706,3089.0
2020-07-06 13:30:00,266.41,266.41,265.91,265.98,9893.0,231.8706,231.8706,231.4354,231.4964,9893.0
2020-07-06 13:35:00,265.85,266.42,265.85,266.29,9748.0,231.3832,231.8793,231.3832,231.7662,9748.0
2020-07-06 13:40:00,266.29,266.3,266.11,266.12,3479.0,231.7662,231.7749,231.6095,231.6182,3479.0
2020-07-06 13:45:00,265.99,266.0,265.32,265.4,6365.0,231.5051,231.5138,230.9219,230.9916,6365.0
2020-07-06 13:50:00,265.36,265.45,265.07,265.35,5879.0,230.9567,231.0351,230.7043,230.948,5879.0
2020-07-06 13:55:00,265.34,265.4,265.11,265.3,5849.0,230.9393,230.9916,230.7392,230.9045,5849.0
2020-07-06 14:00:00,265.31,265.38,264.96,265.32,13970.0,230.9132,230.9742,230.6086,230.9219,13970.0
2020-07-06 14:05:00,265.22,265.34,265.03,265.12,2328.0,230.8349,230.9393,230.6695,230.7479,2328.0
2020-07-06 14:10:00,265.13,265.26,265.06,265.08,2594.0,230.7566,230.8697,230.6956,230.713,2594.0
2020-07-06 14:15:00,265.1,265.44,265.04,265.43,5209.0,230.7305,231.0264,230.6782,231.0177,5209.0
2020-07-06 14:20:00,265.43,265.43,265.17,265.43,2191.0,231.0177,231.0177,230.7914,231.0177,2191.0
2020-07-06 14:25:00,265.53,265.62,265.26,265.62,3410.0,231.1047,231.183,230.8697,231.183,3410.0
2020-07-06 14:30:00,265.64,265.87,265.64,265.74,2950.0,231.2004,231.4006,231.2004,231.2875,2950.0
2020-07-06 14:35:00,265.82,265.99,265.65,265.72,2667.0,231.3571,231.5051,231.2091,231.2701,2667.0
2020-07-06 14:40:00,265.8,265.98,265.75,265.88,4898.0,231.3397,231.4964,231.2962,231.4093,4898.0
2020-07-06 14:45:00,265.95,265.95,265.56,265.56,2045.0,231.4703,231.4703,231.1308,231.1308,2045.0
2020-07-06 14:50:00,265.56,265.8,265.56,265.7,3712.0,231.1308,231.3397,231.1308,231.2527,3712.0
2020-07-06 14:55:00,265.75,265.98,265.69,265.9,9762.0,231.2962,231.4964,231.244,231.4267,9762.0
2020-07-06 15:00:00,265.84,266.06,265.63,265.63,8038.0,231.3745,231.566,231.1917,231.1917,8038.0
2020-07-06 15:05:00,265.68,265.92,265.58,265.76,8148.0,231.2353,231.4441,231.1482,231.3049,8148.0
2020-07-06 15:10:00,265.74,265.94,265.71,265.84,5968.0,231.2875,231.4615,231.2614,231.3745,5968.0
2020-07-06 15:15:00,265.86,266.02,265.59,265.59,5586.0,231.3919,231.5312,231.1569,231.1569,5586.0
2020-07-06 15:20:00,265.6,265.76,265.5,265.5,3777.0,231.1656,231.3049,231.0786,231.0786,3777.0
2020-07-06 15:25:00,265.52,265.94,265.52,265.69,6464.0,231.096,231.4615,231.096,231.244,6464.0
2020-07-06 15:30:00,265.65,265.72,265.29,265.72,4688.0,231.2091,231.2701,230.8958,231.2701,4688.0
2020-07-06 15:35:00,265.75,265.92,265.64,265.74,7456.0,231.2962,231.4441,231.2004,231.2875,7456.0
2020-07-06 15:40:00,265.72,265.82,265.51,265.68,4330.0,231.2701,231.3571,231.0873,231.2353,4330.0
2020-07-06 15:45:00,265.61,265.86,265.56,265.86,7429.0,231.1743,231.3919,231.1308,231.3919,7429.0
2020-07-06 15:50:00,265.96,266.1,265.65,265.79,13847.0,231.479,231.6008,231.2091,231.331,13847.0
2020-07-06 15:55:00,265.84,266.15,265.45,266.05,32360.0,231.3745,231.6443,231.0351,231.5573,32360.0
2020-07-07 09:30:00,264.02,264.07,262.59,264.04,23057.0,229.7905,229.834,228.5459,229.8079,23057.0
2020-07-07 09:35:00,264.15,264.83,263.81,264.54,12407.0,229.9036,230.4955,229.6077,230.2431,12407.0
2020-07-07 09:40:00,264.68,266.17,264.66,266.04,12917.0,230.3649,231.6617,230.3475,231.5486,12917.0
2020-07-07 09:45:00,266.03,267.2,265.96,266.57,16499.0,231.5399,232.5582,231.479,232.0099,16499.0
2020-07-07 09:50:00,266.62,266.82,266.16,266.64,9038.0,232.0534,232.2275,231.653,232.0708,9038.0
2020-07-07 09:55:00,266.65,267.6,266.4,267.6,14986.0,232.0795,232.9063,231.8619,232.9063,14986.0
2020-07-07 10:00:00,267.55,268.18,267.54,268.06,12693.0,232.8628,233.4111,232.8541,233.3067,12693.0
2020-07-07 10:05:00,268.11,268.38,267.98,268.03,8425.0,233.3502,233.5852,233.2371,233.2806,8425.0
2020-07-07 10:10:00,268.02,268.36,267.38,267.42,5781.0,233.2719,233.5678,232.7149,232.7497,5781.0
2020-07-07 10:15:00,267.25,267.51,267.1,267.46,6476.0,232.6017,232.828,232.4712,232.7845,6476.0
2020-07-07 10:20:00,267.46,267.66,266.8,266.81,7509.0,232.7845,232.9586,232.2101,232.2188,7509.0
2020-07-07 10:25:00,266.88,267.46,266.56,267.46,5442.0,232.2797,232.7845,232.0012,232.7845,5442.0
2020-07-07 10:30:00,267.26,267.83,267.16,267.53,1717.0,232.6104,233.1065,232.5234,232.8454,1717.0
2020-07-07 10:35:00,267.85,268.2,267.68,267.68,4003.0,233.1239,233.4285,232.976,232.976,4003.0
2020-07-07 10:40:00,267.87,267.97,267.54,267.62,7682.0,233.1413,233.2284,232.8541,232.9237,7682.0
2020-07-07 10:45:00,267.53,268.03,267.52,268.03,3822.0,232.8454,233.2806,232.8367,233.2806,3822.0
2020-07-07 10:50:00,267.97,268.42,267.87,268.42,5586.0,233.2284,233.62,233.1413,233.62,5586.0
2020-07-07 10:55:00,268.62,269.2,268.51,268.51,15492.0,233.7941,234.2989,233.6984,233.6984,15492.0
2020-07-07 11:00:00,268.71,268.72,268.22,268.35,5976.0,233.8724,233.8811,233.446,233.5591,5976.0
2020-07-07 11:05:00,268.35,268.47,268.25,268.44,3677.0,233.5591,233.6635,233.4721,233.6374,3677.0
2020-07-07 11:10:00,268.44,268.57,268.3,268.34,5210.0,233.6374,233.7506,233.5156,233.5504,5210.0
2020-07-07 11:15:00,268.48,269.07,268.48,268.98,11327.0,233.6722,234.1858,233.6722,234.1074,11327.0
2020-07-07 11:20:00,268.87,269.33,268.86,269.15,7321.0,234.0117,234.412,234.003,234.2554,7321.0
2020-07-07 11:25:00,269.09,269.71,269.03,269.56,9856.0,234.2032,234.7428,234.1509,234.6122,9856.0
2020-07-07 11:30:00,269.73,269.73,269.1,269.1,9645.0,234.7602,234.7602,234.2119,234.2119,9645.0
2020-07-07 11:35:00,269.02,269.46,268.9,269.41,9346.0,234.1422,234.5252,234.0378,234.4817,9346.0
2020-07-07 11:40:00,269.41,269.51,269.14,269.19,7353.0,234.4817,234.5687,234.2467,234.2902,7353.0
2020-07-07 11:45:00,269.26,269.38,268.7,268.7,7023.0,234.3511,234.4556,233.8637,233.8637,7023.0
2020-07-07 11:50:00,268.71,269.01,268.63,268.92,4257.0,233.8724,234.1335,233.8028,234.0552,4257.0
2020-07-07 11:55:00,268.86,268.99,268.68,268.97,3844.0,234.003,234.1161,233.8463,234.0987,3844.0
2020-07-07 12:00:00,268.83,268.95,268.34,268.41,3541.0,233.9769,234.0813,233.5504,233.6113,3541.0
2020-07-07 12:05:00,268.41,268.44,267.91,267.98,4789.0,233.6113,233.6374,233.1761,233.2371,4789.0
2020-07-07 12:10:00,267.99,268.07,267.57,267.83,10932.0,233.2458,233.3154,232.8802,233.1065,10932.0
2020-07-07 12:15:00,267.71,267.72,267.12,267.47,6804.0,233.0021,233.0108,232.4886,232.7932,6804.0
2020-07-07 12:20:00,267.47,267.65,267.15,267.38,2959.0,232.7932,232.9499,232.5147,232.7149,2959.0
2020-07-07 12:25:00,267.46,267.64,267.27,267.46,4958.0,232.7845,232.9411,232.6191,232.7845,4958.0
2020-07-07 12:30:00,267.53,267.66,267.35,267.41,4226.0,232.8454,232.9586,232.6887,232.741,4226.0
2020-07-07 12:35:00,267.44,267.78,267.44,267.66,5615.0,232.7671,233.063,232.7671,232.9586,5615.0
2020-07-07 12:40:00,267.71,267.71,267.22,267.3,3259.0,233.0021,233.0021,232.5756,232.6452,3259.0
2020-07-07 12:45:00,267.15,267.46,267.15,267.36,3427.0,232.5147,232.7845,232.5147,232.6974,3427.0
2020-07-07 12:50:00,267.31,267.35,267.13,267.18,3843.0,232.6539,232.6887,232.4973,232.5408,3843.0
2020-07-07 12:55:00,267.11,267.46,267.07,267.46,2746.0,232.4799,232.7845,232.445,232.7845,2746.0
2020-07-07 13:00:00,267.37,267.44,267.17,267.29,3013.0,232.7062,232.7671,232.5321,232.6365,3013.0
2020-07-07 13:05:00,267.17,267.26,266.75,267.12,5396.0,232.5321,232.6104,232.1665,232.4886,5396.0
2020-07-07 13:10:00,267.28,267.46,267.17,267.38,5924.0,232.6278,232.7845,232.5321,232.7149,5924.0
2020-07-07 13:15:00,267.44,267.68,267.43,267.67,8067.0,232.7671,232.976,232.7584,232.9673,8067.0
2020-07-07 13:20:00,267.68,267.96,267.61,267.93,5752.0,232.976,233.2197,232.915,233.1935,5752.0
2020-07-07 13:25:00,267.93,267.96,267.72,267.96,10900.0,233.1935,233.2197,233.0108,233.2197,10900.0
2020-07-07 13:30:00,267.85,267.92,267.65,267.83,4481.0,233.1239,233.1848,232.9499,233.1065,4481.0
2020-07-07 13:35:00,267.86,267.98,267.63,267.77,4362.0,233.1326,233.2371,232.9324,233.0543,4362.0
2020-07-07 13:40:00,267.68,267.7,267.58,267.62,2200.0,232.976,232.9934,232.8889,232.9237,2200.0
2020-07-07 13:45:00,267.58,267.62,267.39,267.56,3545.0,232.8889,232.9237,232.7236,232.8715,3545.0
2020-07-07 13:50:00,267.56,267.56,267.18,267.21,4186.0,232.8715,232.8715,232.5408,232.5669,4186.0
2020-07-07 13:55:00,267.21,267.38,267.17,267.18,3479.0,232.5669,232.7149,232.5321,232.5408,3479.0
2020-07-07 14:00:00,267.21,267.24,266.95,267.13,4062.0,232.5669,232.593,232.3406,232.4973,4062.0
2020-07-07 14:05:00,267.17,267.27,266.94,267.12,6952.0,232.5321,232.6191,232.3319,232.4886,6952.0
2020-07-07 14:10:00,267.19,267.26,266.9,267.03,5172.0,232.5495,232.6104,232.2971,232.4102,5172.0
2020-07-07 14:15:00,267.07,267.19,266.97,267.07,6486.0,232.445,232.5495,232.358,232.445,6486.0
2020-07-07 14:20:00,267.14,267.43,267.07,267.31,7376.0,232.506,232.7584,232.445,232.6539,7376.0
2020-07-07 14:25:00,267.35,267.45,267.18,267.34,4759.0,232.6887,232.7758,232.5408,232.68,4759.0
2020-07-07 14:30:00,267.26,267.38,266.89,266.98,10139.0,232.6104,232.7149,232.2884,232.3667,10139.0
2020-07-07 14:35:00,267.06,267.06,266.85,266.94,3122.0,232.4363,232.4363,232.2536,232.3319,3122.0
2020-07-07 14:40:00,267.01,267.76,267.01,267.76,7345.0,232.3928,233.0456,232.3928,233.0456,7345.0
2020-07-07 14:45:00,267.76,268.32,267.75,268.05,11382.0,233.0456,233.533,233.0369,233.298,11382.0
2020-07-07 14:50:00,267.96,268.33,267.94,268.11,11599.0,233.2197,233.5417,233.2023,233.3502,11599.0
2020-07-07 14:55:00,268.07,268.27,267.96,268.12,4767.0,233.3154,233.4895,233.2197,233.3589,4767.0
2020-07-07 15:00:00,267.95,267.95,267.42,267.49,4766.0,233.211,233.211,232.7497,232.8106,4766.0
2020-07-07 15:05:00,267.48,267.65,266.82,266.89,5388.0,232.8019,232.9499,232.2275,232.2884,5388.0
2020-07-07 15:10:00,266.9,267.2,266.69,266.69,9660.0,232.2971,232.5582,232.1143,232.1143,9660.0
2020-07-07 15:15:00,266.69,267.11,266.56,267.04,15497.0,232.1143,232.4799,232.0012,232.4189,15497.0
2020-07-07 15:20:00,267.07,267.71,267.07,267.56,6525.0,232.445,233.0021,232.445,232.8715,6525.0
2020-07-07 15:25:00,267.63,267.81,267.53,267.81,5291.0,232.9324,233.0891,232.8454,233.0891,5291.0
2020-07-07 15:30:00,267.87,267.99,267.62,267.63,6671.0,233.1413,233.2458,232.9237,232.9324,6671.0
2020-07-07 15:35:00,267.69,267.92,267.69,267.8,9586.0,232.9847,233.1848,232.9847,233.0804,9586.0
2020-07-07 15:40:00,267.8,267.8,267.2,267.2,8169.0,233.0804,233.0804,232.5582,232.5582,8169.0
2020-07-07 15:45:00,267.24,267.24,266.5,266.78,12519.0,232.593,232.593,231.9489,232.1926,12519.0
2020-07-07 15:50:00,266.42,266.43,265.87,266.15,34071.0,231.8793,231.888,231.4006,231.6443,34071.0
2020-07-07 15:55:00,266.11,266.96,265.79,265.98,76647.0,231.6095,232.3493,231.331,231.4964,76647.0
2020-07-08 09:30:00,266.83,268.75,265.67,268.75,28197.0,232.2362,233.9072,231.2266,233.9072,28197.0
2020-07-08 09:35:00,269.13,269.37,267.15,267.49,34204.0,234.238,234.4469,232.5147,232.8106,34204.0
2020-07-08 09:40:00,267.42,267.59,265.28,265.71,34622.0,232.7497,232.8976,230.8871,231.2614,34622.0
2020-07-08 09:45:00,265.71,266.5,265.56,265.8,16714.0,231.2614,231.9489,231.1308,231.3397,16714.0
2020-07-08 09:50:00,265.75,265.87,264.89,264.89,11281.0,231.2962,231.4006,230.5477,230.5477,11281.0
2020-07-08 09:55:00,264.58,265.57,264.48,265.57,15168.0,230.2779,231.1395,230.1908,231.1395,15168.0
2020-07-08 10:00:00,265.71,265.71,264.65,264.87,22887.0,231.2614,231.2614,230.3388,230.5303,22887.0
2020-07-08 10:05:00,264.85,264.96,264.0,264.09,8629.0,230.5129,230.6086,229.7731,229.8514,8629.0
2020-07-08 10:10:00,263.91,264.43,263.75,264.24,13014.0,229.6947,230.1473,229.5555,229.9819,13014.0
2020-07-08 10:15:00,264.23,264.23,263.5,263.5,31397.0,229.9732,229.9732,229.3379,229.3379,31397.0
2020-07-08 10:20:00,263.5,264.6,263.03,264.55,39937.0,229.3379,230.2953,228.9288,230.2518,39937.0
2020-07-08 10:25:00,264.41,264.41,263.71,263.83,19694.0,230.1299,230.1299,229.5207,229.6251,19694.0
2020-07-08 10:30:00,263.61,263.82,263.17,263.38,14503.0,229.4336,229.6164,229.0507,229.2334,14503.0
2020-07-08 10:35:00,263.4,263.51,262.88,263.25,9309.0,229.2509,229.3466,228.7983,229.1203,9309.0
2020-07-08 10:40:00,263.62,264.33,263.6,263.74,4408.0,229.4423,230.0603,229.4249,229.5468,4408.0
2020-07-08 10:45:00,263.72,264.07,263.43,264.06,5816.0,229.5294,229.834,229.277,229.8253,5816.0
2020-07-08 10:50:00,264.09,264.09,263.42,263.71,6202.0,229.8514,229.8514,229.2683,229.5207,6202.0
2020-07-08 10:55:00,263.54,263.72,263.34,263.47,9457.0,229.3727,229.5294,229.1986,229.3118,9457.0
2020-07-08 11:00:00,263.54,263.7,263.29,263.46,5441.0,229.3727,229.512,229.1551,229.3031,5441.0
2020-07-08 11:05:00,263.54,263.75,262.97,263.13,7053.0,229.3727,229.5555,228.8766,229.0159,7053.0
2020-07-08 11:10:00,263.11,263.38,262.9,263.28,13044.0,228.9985,229.2334,228.8157,229.1464,13044.0
2020-07-08 11:15:00,263.28,263.37,262.55,262.72,6480.0,229.1464,229.2247,228.5111,228.659,6480.0
2020-07-08 11:20:00,262.78,262.78,261.81,262.09,17878.0,228.7112,228.7112,227.867,228.1107,17878.0
2020-07-08 11:25:00,261.9,262.23,261.53,262.08,14863.0,227.9453,228.2325,227.6233,228.102,14863.0
2020-07-08 11:30:00,262.06,262.75,262.04,262.73,7355.0,228.0846,228.6851,228.0672,228.6677,7355.0
2020-07-08 11:35:00,263.01,264.25,262.93,264.25,8573.0,228.9114,229.9907,228.8418,229.9907,8573.0
2020-07-08 11:40:00,264.21,264.29,263.68,263.88,5078.0,229.9558,230.0255,229.4946,229.6686,5078.0
2020-07-08 11:45:00,264.0,264.0,263.68,263.71,2492.0,229.7731,229.7731,229.4946,229.5207,2492.0
2020-07-08 11:50:00,263.77,263.96,263.66,263.96,3099.0,229.5729,229.7382,229.4771,229.7382,3099.0
2020-07-08 11:55:00,263.93,263.93,263.63,263.78,1890.0,229.7121,229.7121,229.451,229.5816,1890.0
2020-07-08 12:00:00,263.94,263.95,263.6,263.75,5509.0,229.7208,229.7295,229.4249,229.5555,5509.0
2020-07-08 12:05:00,264.15,264.31,264.08,264.1,2811.0,229.9036,230.0429,229.8427,229.8601,2811.0
2020-07-08 12:10:00,264.21,264.37,263.93,264.08,3044.0,229.9558,230.0951,229.7121,229.8427,3044.0
2020-07-08 12:15:00,264.15,264.22,263.84,264.16,7076.0,229.9036,229.9645,229.6338,229.9123,7076.0
2020-07-08 12:20:00,264.15,264.15,263.5,263.53,10587.0,229.9036,229.9036,229.3379,229.364,10587.0
2020-07-08 12:25:00,263.45,263.7,263.37,263.38,12324.0,229.2944,229.512,229.2247,229.2334,12324.0
2020-07-08 12:30:00,263.38,263.88,263.38,263.88,6059.0,229.2334,229.6686,229.2334,229.6686,6059.0
2020-07-08 12:35:00,263.91,264.2,263.5,263.5,5266.0,229.6947,229.9471,229.3379,229.3379,5266.0
2020-07-08 12:40:00,263.42,263.6,263.38,263.54,7070.0,229.2683,229.4249,229.2334,229.3727,7070.0
2020-07-08 12:45:00,263.51,263.85,263.49,263.79,11053.0,229.3466,229.6425,229.3292,229.5903,11053.0
2020-07-08 12:50:00,263.84,263.88,263.43,263.43,7932.0,229.6338,229.6686,229.277,229.277,7932.0
2020-07-08 12:55:00,263.43,263.6,263.32,263.56,12934.0,229.277,229.4249,229.1812,229.3901,12934.0
2020-07-08 13:00:00,263.65,263.69,263.23,263.24,6969.0,229.4684,229.5033,229.1029,229.1116,6969.0
2020-07-08 13:05:00,263.29,263.8,263.28,263.79,5594.0,229.1551,229.599,229.1464,229.5903,5594.0
2020-07-08 13:10:00,263.95,264.1,263.9,264.01,2456.0,229.7295,229.8601,229.686,229.7818,2456.0
2020-07-08 13:15:00,263.94,264.01,263.74,263.85,2303.0,229.7208,229.7818,229.5468,229.6425,2303.0
2020-07-08 13:20:00,263.85,263.93,263.59,263.59,3081.0,229.6425,229.7121,229.4162,229.4162,3081.0
2020-07-08 13:25:00,263.53,263.61,263.3,263.49,4559.0,229.364,229.4336,229.1638,229.3292,4559.0
2020-07-08 13:30:00,263.66,264.03,263.65,264.0,1964.0,229.4771,229.7992,229.4684,229.7731,1964.0
2020-07-08 13:35:00,264.13,264.5,264.06,264.16,3255.0,229.8862,230.2082,229.8253,229.9123,3255.0
2020-07-08 13:40:00,264.28,264.29,263.94,264.14,3292.0,230.0168,230.0255,229.7208,229.8949,3292.0
2020-07-08 13:45:00,264.13,264.49,263.98,264.21,3703.0,229.8862,230.1995,229.7557,229.9558,3703.0
2020-07-08 13:50:00,264.26,264.3,263.79,263.95,4322.0,229.9994,230.0342,229.5903,229.7295,4322.0
2020-07-08 13:55:00,263.97,264.24,263.61,263.65,5273.0,229.747,229.9819,229.4336,229.4684,5273.0
2020-07-08 14:00:00,263.6,263.76,263.18,263.24,4461.0,229.4249,229.5642,229.0594,229.1116,4461.0
2020-07-08 14:05:00,263.27,263.46,263.17,263.28,2816.0,229.1377,229.3031,229.0507,229.1464,2816.0
2020-07-08 14:10:00,263.38,263.65,263.3,263.47,4024.0,229.2334,229.4684,229.1638,229.3118,4024.0
2020-07-08 14:15:00,263.61,263.99,263.56,263.79,2971.0,229.4336,229.7644,229.3901,229.5903,2971.0
2020-07-08 14:20:00,263.8,264.53,263.79,264.46,15146.0,229.599,230.2344,229.5903,230.1734,15146.0
2020-07-08 14:25:00,264.4,264.59,263.88,263.9,8273.0,230.1212,230.2866,229.6686,229.686,8273.0
2020-07-08 14:30:00,263.88,264.02,263.52,263.96,5712.0,229.6686,229.7905,229.3553,229.7382,5712.0
2020-07-08 14:35:00,263.97,264.27,263.91,264.2,6963.0,229.747,230.0081,229.6947,229.9471,6963.0
2020-07-08 14:40:00,264.19,264.19,263.72,263.76,4526.0,229.9384,229.9384,229.5294,229.5642,4526.0
2020-07-08 14:45:00,263.81,263.91,263.72,263.83,4450.0,229.6077,229.6947,229.5294,229.6251,4450.0
2020-07-08 14:50:00,263.92,263.92,263.59,263.63,3295.0,229.7034,229.7034,229.4162,229.451,3295.0
2020-07-08 14:55:00,263.74,264.15,263.72,264.15,3696.0,229.5468,229.9036,229.5294,229.9036,3696.0
2020-07-08 15:00:00,264.31,264.31,263.4,263.4,6691.0,230.0429,230.0429,229.2509,229.2509,6691.0
2020-07-08 15:05:00,263.54,263.97,263.53,263.97,5486.0,229.3727,229.747,229.364,229.747,5486.0
2020-07-08 15:10:00,264.04,264.29,264.04,264.22,3991.0,229.8079,230.0255,229.8079,229.9645,3991.0
2020-07-08 15:15:00,264.27,264.35,263.98,264.12,11286.0,230.0081,230.0777,229.7557,229.8775,11286.0
2020-07-08 15:20:00,264.19,264.3,263.92,263.92,8400.0,229.9384,230.0342,229.7034,229.7034,8400.0
2020-07-08 15:25:00,263.92,264.21,263.81,263.82,6853.0,229.7034,229.9558,229.6077,229.6164,6853.0
2020-07-08 15:30:00,263.88,263.93,263.5,263.85,8679.0,229.6686,229.7121,229.3379,229.6425,8679.0
2020-07-08 15:35:00,263.97,264.08,263.52,263.52,11140.0,229.747,229.8427,229.3553,229.3553,11140.0
2020-07-08 15:40:00,263.52,263.6,263.4,263.54,21869.0,229.3553,229.4249,229.2509,229.3727,21869.0
2020-07-08 15:45:00,263.53,263.88,263.3,263.3,17125.0,229.364,229.6686,229.1638,229.1638,17125.0
2020-07-08 15:50:00,263.32,264.03,263.06,264.03,14171.0,229.1812,229.7992,228.9549,229.7992,14171.0
2020-07-08 15:55:00,264.03,264.7,263.91,264.7,43426.0,229.7992,230.3823,229.6947,230.3823,43426.0
2020-07-09 09:30:00,262.98,264.36,262.66,264.0,25411.0,228.8853,230.0864,228.6068,229.7731,25411.0
2020-07-09 09:35:00,264.13,264.13,263.22,264.11,4221.0,229.8862,229.8862,229.0942,229.8688,4221.0
2020-07-09 09:40:00,264.17,264.98,263.89,264.98,4369.0,229.921,230.626,229.6773,230.626,4369.0
2020-07-09 09:45:00,264.76,265.33,264.47,264.5,11521.0,230.4345,230.9306,230.1821,230.2082,11521.0
2020-07-09 09:50:00,264.35,264.51,263.8,264.32,3955.0,230.0777,230.2169,229.599,230.0516,3955.0
2020-07-09 09:55:00,264.54,265.16,264.24,264.77,8433.0,230.2431,230.7827,229.9819,230.4432,8433.0
2020-07-09 10:00:00,264.71,265.0,264.38,264.9,6567.0,230.391,230.6434,230.1038,230.5564,6567.0
2020-07-09 10:05:00,264.82,264.94,264.1,264.58,6369.0,230.4868,230.5912,229.8601,230.2779,6369.0
2020-07-09 10:10:00,264.72,265.1,264.35,264.57,5278.0,230.3997,230.7305,230.0777,230.2692,5278.0
2020-07-09 10:15:00,264.68,264.74,263.94,264.01,7333.0,230.3649,230.4171,229.7208,229.7818,7333.0
2020-07-09 10:20:00,264.05,264.16,263.73,263.84,8417.0,229.8166,229.9123,229.5381,229.6338,8417.0
2020-07-09 10:25:00,263.69,264.34,263.69,263.88,6626.0,229.5033,230.069,229.5033,229.6686,6626.0
2020-07-09 10:30:00,263.8,264.4,263.76,264.01,3438.0,229.599,230.1212,229.5642,229.7818,3438.0
2020-07-09 10:35:00,264.27,264.51,263.31,263.31,3952.0,230.0081,230.2169,229.1725,229.1725,3952.0
2020-07-09 10:40:00,263.34,263.47,262.61,262.8,1974.0,229.1986,229.3118,228.5633,228.7286,1974.0
2020-07-09 10:45:00,262.73,263.2,262.5,262.5,2421.0,228.6677,229.0768,228.4675,228.4675,2421.0
2020-07-09 10:50:00,262.33,262.86,262.31,262.71,3755.0,228.3196,228.7809,228.3022,228.6503,3755.0
2020-07-09 10:55:00,262.64,262.64,261.35,261.56,8175.0,228.5894,228.5894,227.4666,227.6494,8175.0
2020-07-09 11:00:00,261.38,261.75,261.17,261.37,5651.0,227.4927,227.8148,227.31,227.484,5651.0
2020-07-09 11:05:00,261.37,262.17,261.01,262.0,8604.0,227.484,228.1803,227.1707,228.0324,8604.0
2020-07-09 11:10:00,262.19,262.23,261.8,262.23,9953.0,228.1977,228.2325,227.8583,228.2325,9953.0
2020-07-09 11:15:00,262.09,262.18,260.66,260.74,5250.0,228.1107,228.189,226.8661,226.9357,5250.0
2020-07-09 11:20:00,260.68,261.61,260.68,261.26,4710.0,226.8835,227.6929,226.8835,227.3883,4710.0
2020-07-09 11:25:00,261.21,261.53,260.41,261.5,7794.0,227.3448,227.6233,226.6485,227.5972,7794.0
2020-07-09 11:30:00,261.25,261.93,261.17,261.86,3862.0,227.3796,227.9714,227.31,227.9105,3862.0
2020-07-09 11:35:00,261.77,262.17,261.54,261.65,4445.0,227.8322,228.1803,227.632,227.7277,4445.0
2020-07-09 11:40:00,261.64,261.64,260.64,260.78,5464.0,227.719,227.719,226.8487,226.9705,5464.0
2020-07-09 11:45:00,260.8,261.45,260.65,261.45,4384.0,226.9879,227.5537,226.8574,227.5537,4384.0
2020-07-09 11:50:00,261.17,261.27,260.9,261.17,6049.0,227.31,227.397,227.075,227.31,6049.0
2020-07-09 11:55:00,261.23,261.29,261.04,261.11,4128.0,227.3622,227.4144,227.1968,227.2577,4128.0
2020-07-09 12:00:00,261.12,261.89,261.12,261.78,4342.0,227.2664,227.9366,227.2664,227.8409,4342.0
2020-07-09 12:05:00,261.79,262.08,261.75,262.02,5807.0,227.8496,228.102,227.8148,228.0498,5807.0
2020-07-09 12:10:00,262.13,262.22,262.05,262.08,1773.0,228.1455,228.2238,228.0759,228.102,1773.0
2020-07-09 12:15:00,262.21,262.3,262.08,262.19,2795.0,228.2151,228.2935,228.102,228.1977,2795.0
2020-07-09 12:20:00,262.08,262.54,262.06,262.5,3909.0,228.102,228.5023,228.0846,228.4675,3909.0
2020-07-09 12:25:00,262.49,262.49,262.03,262.21,3651.0,228.4588,228.4588,228.0585,228.2151,3651.0
2020-07-09 12:30:00,262.2,262.2,261.83,261.89,3587.0,228.2064,228.2064,227.8844,227.9366,3587.0
2020-07-09 12:35:00,261.8,261.95,261.71,261.95,3089.0,227.8583,227.9888,227.78,227.9888,3089.0
2020-07-09 12:40:00,261.95,262.1,261.8,262.04,2513.0,227.9888,228.1194,227.8583,228.0672,2513.0
2020-07-09 12:45:00,262.07,262.62,262.07,262.55,2054.0,228.0933,228.572,228.0933,228.5111,2054.0
2020-07-09 12:50:00,262.53,262.56,261.94,262.14,5304.0,228.4936,228.5198,227.9801,228.1542,5304.0
2020-07-09 12:55:00,262.07,262.38,262.0,262.32,1837.0,228.0933,228.3631,228.0324,228.3109,1837.0
2020-07-09 13:00:00,262.37,262.77,262.17,262.45,4647.0,228.3544,228.7025,228.1803,228.424,4647.0
2020-07-09 13:05:00,262.38,262.56,262.32,262.54,1816.0,228.3631,228.5198,228.3109,228.5023,1816.0
2020-07-09 13:10:00,262.59,262.83,262.56,262.62,3307.0,228.5459,228.7548,228.5198,228.572,3307.0
2020-07-09 13:15:00,262.57,262.76,262.53,262.72,2775.0,228.5285,228.6938,228.4936,228.659,2775.0
2020-07-09 13:20:00,262.65,262.77,262.48,262.57,1425.0,228.5981,228.7025,228.4501,228.5285,1425.0
2020-07-09 13:25:00,262.64,263.19,262.64,263.18,2000.0,228.5894,229.0681,228.5894,229.0594,2000.0
2020-07-09 13:30:00,263.26,263.57,263.26,263.51,3229.0,229.129,229.3988,229.129,229.3466,3229.0
2020-07-09 13:35:00,263.51,263.51,263.3,263.44,4047.0,229.3466,229.3466,229.1638,229.2857,4047.0
2020-07-09 13:40:00,263.41,263.63,263.28,263.37,6806.0,229.2596,229.451,229.1464,229.2247,6806.0
2020-07-09 13:45:00,263.37,263.45,263.26,263.45,2779.0,229.2247,229.2944,229.129,229.2944,2779.0
2020-07-09 13:50:00,263.45,263.56,263.31,263.45,3670.0,229.2944,229.3901,229.1725,229.2944,3670.0
2020-07-09 13:55:00,263.34,263.57,263.29,263.57,3142.0,229.1986,229.3988,229.1551,229.3988,3142.0
2020-07-09 14:00:00,263.41,263.69,263.34,263.69,3017.0,229.2596,229.5033,229.1986,229.5033,3017.0
2020-07-09 14:05:00,263.69,263.89,263.61,263.7,2186.0,229.5033,229.6773,229.4336,229.512,2186.0
2020-07-09 14:10:00,263.65,263.99,263.65,263.97,3118.0,229.4684,229.7644,229.4684,229.747,3118.0
2020-07-09 14:15:00,263.99,264.5,263.99,264.5,4824.0,229.7644,230.2082,229.7644,230.2082,4824.0
2020-07-09 14:20:00,264.49,264.49,264.28,264.38,1233.0,230.1995,230.1995,230.0168,230.1038,1233.0
2020-07-09 14:25:00,264.26,264.87,264.26,264.81,4514.0,229.9994,230.5303,229.9994,230.478,4514.0
2020-07-09 14:30:00,264.78,264.99,264.69,264.83,3841.0,230.4519,230.6347,230.3736,230.4955,3841.0
2020-07-09 14:35:00,264.82,264.82,264.54,264.72,3898.0,230.4868,230.4868,230.2431,230.3997,3898.0
2020-07-09 14:40:00,264.77,264.99,264.68,264.94,2997.0,230.4432,230.6347,230.3649,230.5912,2997.0
2020-07-09 14:45:00,264.94,265.15,264.81,265.06,7473.0,230.5912,230.774,230.478,230.6956,7473.0
2020-07-09 14:50:00,265.08,265.14,264.89,264.89,4128.0,230.713,230.7653,230.5477,230.5477,4128.0
2020-07-09 14:55:00,264.94,265.71,264.93,265.71,17999.0,230.5912,231.2614,230.5825,231.2614,17999.0
2020-07-09 15:00:00,265.74,266.03,265.52,265.81,5482.0,231.2875,231.5399,231.096,231.3484,5482.0
2020-07-09 15:05:00,265.79,265.8,265.42,265.55,4807.0,231.331,231.3397,231.009,231.1221,4807.0
2020-07-09 15:10:00,265.61,265.75,265.48,265.71,3492.0,231.1743,231.2962,231.0612,231.2614,3492.0
2020-07-09 15:15:00,265.76,265.93,265.41,265.59,4767.0,231.3049,231.4528,231.0003,231.1569,4767.0
2020-07-09 15:20:00,265.6,265.61,265.19,265.36,3853.0,231.1656,231.1743,230.8088,230.9567,3853.0
2020-07-09 15:25:00,265.46,265.46,264.94,264.98,4957.0,231.0438,231.0438,230.5912,230.626,4957.0
2020-07-09 15:30:00,265.11,265.13,264.62,264.85,7484.0,230.7392,230.7566,230.3127,230.5129,7484.0
2020-07-09 15:35:00,264.88,264.94,264.39,264.91,4879.0,230.539,230.5912,230.1125,230.5651,4879.0
2020-07-09 15:40:00,264.96,265.8,264.83,265.7,12000.0,230.6086,231.3397,230.4955,231.2527,12000.0
2020-07-09 15:45:00,265.74,266.86,265.71,266.8,17556.0,231.2875,232.2623,231.2614,232.2101,17556.0
2020-07-09 15:50:00,266.72,266.97,265.59,265.66,33102.0,232.1404,232.358,231.1569,231.2178,33102.0
2020-07-09 15:55:00,265.67,266.42,265.38,265.78,69043.0,231.2266,231.8793,230.9742,231.3223,69043.0
2020-07-10 09:30:00,266.5,267.6,265.68,266.51,28505.0,231.9489,232.9063,231.2353,231.9576,28505.0
2020-07-10 09:35:00,266.23,266.45,264.3,265.43,8629.0,231.714,231.9054,230.0342,231.0177,8629.0
2020-07-10 09:40:00,265.42,266.06,265.37,265.55,3034.0,231.009,231.566,230.9654,231.1221,3034.0
2020-07-10 09:45:00,265.38,265.53,264.13,264.13,5392.0,230.9742,231.1047,229.8862,229.8862,5392.0
2020-07-10 09:50:00,264.49,264.89,263.74,264.0,6819.0,230.1995,230.5477,229.5468,229.7731,6819.0
2020-07-10 09:55:00,263.95,264.26,263.51,263.77,5034.0,229.7295,229.9994,229.3466,229.5729,5034.0
2020-07-10 10:00:00,263.85,264.21,263.22,263.22,7384.0,229.6425,229.9558,229.0942,229.0942,7384.0
2020-07-10 10:05:00,263.51,263.92,263.28,263.85,1404.0,229.3466,229.7034,229.1464,229.6425,1404.0
2020-07-10 10:10:00,263.96,264.46,263.71,263.88,3832.0,229.7382,230.1734,229.5207,229.6686,3832.0
2020-07-10 10:15:00,263.86,264.25,263.72,263.8,4680.0,229.6512,229.9907,229.5294,229.599,4680.0
2020-07-10 10:20:00,263.74,264.02,263.51,264.02,8458.0,229.5468,229.7905,229.3466,229.7905,8458.0
2020-07-10 10:25:00,264.03,264.58,263.92,264.09,7565.0,229.7992,230.2779,229.7034,229.8514,7565.0
2020-07-10 10:30:00,263.89,264.69,263.89,264.34,2594.0,229.6773,230.3736,229.6773,230.069,2594.0
2020-07-10 10:35:00,264.23,264.61,263.67,263.9,3448.0,229.9732,230.304,229.4858,229.686,3448.0
2020-07-10 10:40:00,263.97,264.69,263.93,264.24,8221.0,229.747,230.3736,229.7121,229.9819,8221.0
2020-07-10 10:45:00,264.35,264.35,263.62,263.91,5379.0,230.0777,230.0777,229.4423,229.6947,5379.0
2020-07-10 10:50:00,264.04,264.32,263.71,264.32,2711.0,229.8079,230.0516,229.5207,230.0516,2711.0
2020-07-10 10:55:00,264.39,264.54,264.03,264.48,2412.0,230.1125,230.2431,229.7992,230.1908,2412.0
2020-07-10 11:00:00,264.48,264.73,264.14,264.21,4005.0,230.1908,230.4084,229.8949,229.9558,4005.0
2020-07-10 11:05:00,264.22,264.29,264.0,264.26,2862.0,229.9645,230.0255,229.7731,229.9994,2862.0
2020-07-10 11:10:00,264.38,264.6,263.96,264.6,4690.0,230.1038,230.2953,229.7382,230.2953,4690.0
2020-07-10 11:15:00,264.65,264.65,264.05,264.26,2595.0,230.3388,230.3388,229.8166,229.9994,2595.0
2020-07-10 11:20:00,264.3,264.35,263.99,264.15,2725.0,230.0342,230.0777,229.7644,229.9036,2725.0
2020-07-10 11:25:00,264.27,264.39,264.0,264.04,2126.0,230.0081,230.1125,229.7731,229.8079,2126.0
2020-07-10 11:30:00,264.2,264.2,263.55,263.55,2884.0,229.9471,229.9471,229.3814,229.3814,2884.0
2020-07-10 11:35:00,263.68,264.03,263.68,263.99,1965.0,229.4946,229.7992,229.4946,229.7644,1965.0
2020-07-10 11:40:00,263.99,264.28,263.99,264.17,2052.0,229.7644,230.0168,229.7644,229.921,2052.0
2020-07-10 11:45:00,264.2,264.2,263.82,263.95,1602.0,229.9471,229.9471,229.6164,229.7295,1602.0
2020-07-10 11:50:00,263.94,264.17,263.9,264.17,12500.0,229.7208,229.921,229.686,229.921,12500.0
2020-07-10 11:55:00,264.23,264.38,264.06,264.24,6173.0,229.9732,230.1038,229.8253,229.9819,6173.0
2020-07-10 12:00:00,264.26,264.29,263.97,264.19,3501.0,229.9994,230.0255,229.747,229.9384,3501.0
2020-07-10 12:05:00,264.19,264.47,264.17,264.25,11099.0,229.9384,230.1821,229.921,229.9907,11099.0
2020-07-10 12:10:00,264.34,264.4,264.17,264.17,3092.0,230.069,230.1212,229.921,229.921,3092.0
2020-07-10 12:15:00,264.17,264.2,263.82,263.82,20755.0,229.921,229.9471,229.6164,229.6164,20755.0
2020-07-10 12:20:00,263.87,263.94,263.31,263.31,6294.0,229.6599,229.7208,229.1725,229.1725,6294.0
2020-07-10 12:25:00,263.38,263.52,263.11,263.31,7843.0,229.2334,229.3553,228.9985,229.1725,7843.0
2020-07-10 12:30:00,263.27,263.44,263.24,263.31,3410.0,229.1377,229.2857,229.1116,229.1725,3410.0
2020-07-10 12:35:00,263.35,263.65,263.31,263.49,5622.0,229.2073,229.4684,229.1725,229.3292,5622.0
2020-07-10 12:40:00,263.5,263.5,263.17,263.35,3100.0,229.3379,229.3379,229.0507,229.2073,3100.0
2020-07-10 12:45:00,263.4,263.48,263.25,263.43,4172.0,229.2509,229.3205,229.1203,229.277,4172.0
2020-07-10 12:50:00,263.38,263.58,263.34,263.55,1613.0,229.2334,229.4075,229.1986,229.3814,1613.0
2020-07-10 12:55:00,263.61,263.88,263.61,263.88,2988.0,229.4336,229.6686,229.4336,229.6686,2988.0
2020-07-10 13:00:00,263.95,263.95,263.74,263.92,2137.0,229.7295,229.7295,229.5468,229.7034,2137.0
2020-07-10 13:05:00,263.9,263.96,263.65,263.71,3440.0,229.686,229.7382,229.4684,229.5207,3440.0
2020-07-10 13:10:00,263.75,263.76,263.09,263.34,2469.0,229.5555,229.5642,228.981,229.1986,2469.0
2020-07-10 13:15:00,263.3,263.53,263.29,263.38,2208.0,229.1638,229.364,229.1551,229.2334,2208.0
2020-07-10 13:20:00,263.51,263.55,263.37,263.42,3606.0,229.3466,229.3814,229.2247,229.2683,3606.0
2020-07-10 13:25:00,263.48,263.53,263.17,263.36,2873.0,229.3205,229.364,229.0507,229.216,2873.0
2020-07-10 13:30:00,263.41,263.41,263.12,263.15,1721.0,229.2596,229.2596,229.0072,229.0333,1721.0
2020-07-10 13:35:00,263.21,263.41,263.12,263.31,3738.0,229.0855,229.2596,229.0072,229.1725,3738.0
2020-07-10 13:40:00,263.38,263.78,263.33,263.75,8183.0,229.2334,229.5816,229.1899,229.5555,8183.0
2020-07-10 13:45:00,263.71,263.98,263.69,263.86,1666.0,229.5207,229.7557,229.5033,229.6512,1666.0
2020-07-10 13:50:00,263.89,264.54,263.89,264.37,4805.0,229.6773,230.2431,229.6773,230.0951,4805.0
2020-07-10 13:55:00,264.44,264.57,264.22,264.4,3565.0,230.156,230.2692,229.9645,230.1212,3565.0
2020-07-10 14:00:00,264.42,264.59,264.25,264.54,4644.0,230.1386,230.2866,229.9907,230.2431,4644.0
2020-07-10 14:05:00,264.49,264.66,264.49,264.61,1707.0,230.1995,230.3475,230.1995,230.304,1707.0
2020-07-10 14:10:00,264.61,264.83,264.61,264.72,3464.0,230.304,230.4955,230.304,230.3997,3464.0
2020-07-10 14:15:00,264.73,264.89,264.55,264.62,4768.0,230.4084,230.5477,230.2518,230.3127,4768.0
2020-07-10 14:20:00,264.6,264.61,264.38,264.51,3614.0,230.2953,230.304,230.1038,230.2169,3614.0
2020-07-10 14:25:00,264.49,264.49,264.29,264.43,1927.0,230.1995,230.1995,230.0255,230.1473,1927.0
2020-07-10 14:30:00,264.42,264.56,264.39,264.56,4642.0,230.1386,230.2605,230.1125,230.2605,4642.0
2020-07-10 14:35:00,264.55,264.55,264.26,264.44,2620.0,230.2518,230.2518,229.9994,230.156,2620.0
2020-07-10 14:40:00,264.44,264.49,264.27,264.3,2725.0,230.156,230.1995,230.0081,230.0342,2725.0
2020-07-10 14:45:00,264.41,264.55,264.35,264.55,6449.0,230.1299,230.2518,230.0777,230.2518,6449.0
2020-07-10 14:50:00,264.58,264.94,264.58,264.91,2140.0,230.2779,230.5912,230.2779,230.5651,2140.0
2020-07-10 14:55:00,264.88,265.05,264.85,264.88,2818.0,230.539,230.6869,230.5129,230.539,2818.0
2020-07-10 15:00:00,264.8,265.1,264.75,264.99,3155.0,230.4693,230.7305,230.4258,230.6347,3155.0
2020-07-10 15:05:00,265.07,265.14,264.95,265.0,4805.0,230.7043,230.7653,230.5999,230.6434,4805.0
2020-07-10 15:10:00,265.13,265.39,265.09,265.28,3188.0,230.7566,230.9829,230.7217,230.8871,3188.0
2020-07-10 15:15:00,265.41,265.42,264.92,264.93,3940.0,231.0003,231.009,230.5738,230.5825,3940.0
2020-07-10 15:20:00,264.97,265.01,264.7,264.82,3934.0,230.6173,230.6521,230.3823,230.4868,3934.0
2020-07-10 15:25:00,264.86,264.89,264.72,264.82,4300.0,230.5216,230.5477,230.3997,230.4868,4300.0
2020-07-10 15:30:00,264.84,264.84,264.51,264.78,8010.0,230.5042,230.5042,230.2169,230.4519,8010.0
2020-07-10 15:35:00,264.77,264.9,264.51,264.59,7760.0,230.4432,230.5564,230.2169,230.2866,7760.0
2020-07-10 15:40:00,264.65,264.72,264.26,264.52,6590.0,230.3388,230.3997,229.9994,230.2256,6590.0
2020-07-10 15:45:00,264.54,264.6,264.07,264.31,18749.0,230.2431,230.2953,229.834,230.0429,18749.0
2020-07-10 15:50:00,264.38,264.75,264.38,264.57,23159.0,230.1038,230.4258,230.1038,230.2692,23159.0
2020-07-10 15:55:00,264.53,264.77,264.24,264.35,42056.0,230.2344,230.4432,229.9819,230.0777,42056.0
2020-07-13 09:30:00,262.74,264.69,261.73,261.94,37097.0,228.6764,230.3736,227.7974,227.9801,37097.0
2020-07-13 09:35:00,261.71,262.12,260.24,260.99,21499.0,227.78,228.1368,226.5005,227.1533,21499.0
2020-07-13 09:40:00,260.86,261.77,260.64,260.9,9914.0,227.0402,227.8322,226.8487,227.075,9914.0
2020-07-13 09:45:00,260.99,261.87,260.91,261.06,18151.0,227.1533,227.9192,227.0837,227.2142,18151.0
2020-07-13 09:50:00,261.07,261.07,259.81,260.38,22102.0,227.2229,227.2229,226.1263,226.6224,22102.0
2020-07-13 09:55:00,260.39,260.87,260.39,260.49,14961.0,226.6311,227.0489,226.6311,226.7181,14961.0
2020-07-13 10:00:00,260.44,260.79,259.79,260.37,28259.0,226.6746,226.9792,226.1089,226.6137,28259.0
2020-07-13 10:05:00,260.46,260.75,260.11,260.63,59055.0,226.692,226.9444,226.3874,226.84,59055.0
2020-07-13 10:10:00,260.5,260.91,260.25,260.45,31399.0,226.7268,227.0837,226.5092,226.6833,31399.0
2020-07-13 10:15:00,260.48,260.6,259.8,259.88,8820.0,226.7094,226.8139,226.1176,226.1872,8820.0
2020-07-13 10:20:00,259.86,260.08,259.76,259.94,4424.0,226.1698,226.3613,226.0828,226.2394,4424.0
2020-07-13 10:25:00,259.95,260.03,259.62,260.03,9552.0,226.2481,226.3178,225.9609,226.3178,9552.0
2020-07-13 10:30:00,259.94,260.35,259.59,260.04,13636.0,226.2394,226.5963,225.9348,226.3265,13636.0
2020-07-13 10:35:00,260.04,260.04,259.43,259.85,11604.0,226.3265,226.3265,225.7956,226.1611,11604.0
2020-07-13 10:40:00,259.76,259.77,259.34,259.4,3496.0,226.0828,226.0915,225.7172,225.7694,3496.0
2020-07-13 10:45:00,259.32,259.35,259.14,259.29,4119.0,225.6998,225.7259,225.5432,225.6737,4119.0
2020-07-13 10:50:00,259.26,260.17,259.26,260.17,13398.0,225.6476,226.4396,225.6476,226.4396,13398.0
2020-07-13 10:55:00,260.04,261.45,260.01,261.33,17475.0,226.3265,227.5537,226.3004,227.4492,17475.0
2020-07-13 11:00:00,261.3,261.72,260.96,261.39,8910.0,227.4231,227.7887,227.1272,227.5014,8910.0
2020-07-13 11:05:00,261.35,261.64,260.72,261.53,19392.0,227.4666,227.719,226.9183,227.6233,19392.0
2020-07-13 11:10:00,261.43,261.75,261.43,261.56,3406.0,227.5363,227.8148,227.5363,227.6494,3406.0
2020-07-13 11:15:00,261.72,261.72,261.46,261.46,5336.0,227.7887,227.7887,227.5624,227.5624,5336.0
2020-07-13 11:20:00,261.49,261.67,261.28,261.32,12101.0,227.5885,227.7451,227.4057,227.4405,12101.0
2020-07-13 11:25:00,261.39,262.0,261.32,261.53,5347.0,227.5014,228.0324,227.4405,227.6233,5347.0
2020-07-13 11:30:00,261.68,261.78,261.42,261.44,3729.0,227.7538,227.8409,227.5276,227.545,3729.0
2020-07-13 11:35:00,261.48,261.64,261.27,261.4,3491.0,227.5798,227.719,227.397,227.5101,3491.0
2020-07-13 11:40:00,261.43,261.66,261.31,261.6,3107.0,227.5363,227.7364,227.4318,227.6842,3107.0
2020-07-13 11:45:00,261.42,261.42,260.91,261.03,4500.0,227.5276,227.5276,227.0837,227.1881,4500.0
2020-07-13 11:50:00,261.03,261.21,260.81,261.15,7391.0,227.1881,227.3448,226.9966,227.2926,7391.0
2020-07-13 11:55:00,261.02,261.55,261.01,261.55,11621.0,227.1794,227.6407,227.1707,227.6407,11621.0
2020-07-13 12:00:00,261.74,261.74,261.5,261.53,3753.0,227.8061,227.8061,227.5972,227.6233,3753.0
2020-07-13 12:05:00,261.6,261.8,261.44,261.8,20360.0,227.6842,227.8583,227.545,227.8583,20360.0
2020-07-13 12:10:00,261.79,261.87,261.48,261.73,20000.0,227.8496,227.9192,227.5798,227.7974,20000.0
2020-07-13 12:15:00,261.72,262.38,261.55,262.21,19786.0,227.7887,228.3631,227.6407,228.2151,19786.0
2020-07-13 12:20:00,262.14,262.38,262.05,262.31,4435.0,228.1542,228.3631,228.0759,228.3022,4435.0
2020-07-13 12:25:00,262.39,262.43,262.21,262.29,5123.0,228.3718,228.4066,228.2151,228.2848,5123.0
2020-07-13 12:30:00,262.33,262.33,261.93,262.11,4097.0,228.3196,228.3196,227.9714,228.1281,4097.0
2020-07-13 12:35:00,262.13,262.13,261.9,261.91,3679.0,228.1455,228.1455,227.9453,227.954,3679.0
2020-07-13 12:40:00,261.95,262.24,261.95,261.99,6225.0,227.9888,228.2412,227.9888,228.0237,6225.0
2020-07-13 12:45:00,261.93,261.93,261.53,261.62,7330.0,227.9714,227.9714,227.6233,227.7016,7330.0
2020-07-13 12:50:00,261.63,261.73,261.51,261.61,3437.0,227.7103,227.7974,227.6059,227.6929,3437.0
2020-07-13 12:55:00,261.71,262.03,261.61,261.87,4334.0,227.78,228.0585,227.6929,227.9192,4334.0
2020-07-13 13:00:00,261.79,262.0,261.75,261.84,5288.0,227.8496,228.0324,227.8148,227.8931,5288.0
2020-07-13 13:05:00,261.83,262.11,261.83,261.87,6163.0,227.8844,228.1281,227.8844,227.9192,6163.0
2020-07-13 13:10:00,261.81,262.01,261.75,261.75,4756.0,227.867,228.0411,227.8148,227.8148,4756.0
2020-07-13 13:15:00,261.81,262.1,261.7,262.1,5783.0,227.867,228.1194,227.7713,228.1194,5783.0
2020-07-13 13:20:00,262.12,262.17,261.72,261.76,18564.0,228.1368,228.1803,227.7887,227.8235,18564.0
2020-07-13 13:25:00,261.72,262.18,261.68,261.92,11253.0,227.7887,228.189,227.7538,227.9627,11253.0
2020-07-13 13:30:00,261.97,262.29,261.95,261.95,10698.0,228.0062,228.2848,227.9888,227.9888,10698.0
2020-07-13 13:35:00,261.99,262.14,261.7,262.08,8250.0,228.0237,228.1542,227.7713,228.102,8250.0
2020-07-13 13:40:00,261.88,261.88,261.32,261.6,2970.0,227.9279,227.9279,227.4405,227.6842,2970.0
2020-07-13 13:45:00,261.57,261.57,260.66,260.74,5773.0,227.6581,227.6581,226.8661,226.9357,5773.0
2020-07-13 13:50:00,260.74,260.86,260.35,260.45,4453.0,226.9357,227.0402,226.5963,226.6833,4453.0
2020-07-13 13:55:00,260.45,260.57,260.34,260.5,7305.0,226.6833,226.7878,226.5876,226.7268,7305.0
2020-07-13 14:00:00,260.4,260.82,260.34,260.45,5730.0,226.6398,227.0053,226.5876,226.6833,5730.0
2020-07-13 14:05:00,260.41,260.45,259.19,259.28,8816.0,226.6485,226.6833,225.5867,225.665,8816.0
2020-07-13 14:10:00,259.23,259.52,259.13,259.52,8994.0,225.6215,225.8739,225.5344,225.8739,8994.0
2020-07-13 14:15:00,259.58,259.81,258.87,258.87,6710.0,225.9261,226.1263,225.3082,225.3082,6710.0
2020-07-13 14:20:00,258.94,259.1,258.62,258.81,5669.0,225.3691,225.5083,225.0906,225.2559,5669.0
2020-07-13 14:25:00,258.85,258.85,258.13,258.21,3688.0,225.2907,225.2907,224.6641,224.7337,3688.0
2020-07-13 14:30:00,258.17,258.47,258.05,258.21,5759.0,224.6989,224.96,224.5945,224.7337,5759.0
2020-07-13 14:35:00,258.29,258.55,257.97,258.38,5614.0,224.8034,225.0296,224.5248,224.8817,5614.0
2020-07-13 14:40:00,258.58,258.73,258.2,258.34,4893.0,225.0558,225.1863,224.725,224.8469,4893.0
2020-07-13 14:45:00,258.39,258.45,258.15,258.38,2871.0,224.8904,224.9426,224.6815,224.8817,2871.0
2020-07-13 14:50:00,258.38,258.71,258.29,258.45,5600.0,224.8817,225.1689,224.8034,224.9426,5600.0
2020-07-13 14:55:00,258.44,258.68,258.13,258.31,10943.0,224.9339,225.1428,224.6641,224.8208,10943.0
2020-07-13 15:00:00,258.34,258.34,257.34,257.44,11891.0,224.8469,224.8469,223.9765,224.0636,11891.0
2020-07-13 15:05:00,257.31,257.4,256.64,256.77,13463.0,223.9504,224.0287,223.3673,223.4804,13463.0
2020-07-13 15:10:00,256.73,257.16,256.54,256.55,14053.0,223.4456,223.8199,223.2802,223.2889,14053.0
2020-07-13 15:15:00,256.55,256.55,255.79,255.97,12961.0,223.2889,223.2889,222.6275,222.7841,12961.0
2020-07-13 15:20:00,255.85,256.09,255.76,255.81,9184.0,222.6797,222.8886,222.6014,222.6449,9184.0
2020-07-13 15:25:00,255.74,256.2,255.69,255.84,14262.0,222.584,222.9843,222.5404,222.671,14262.0
2020-07-13 15:30:00,255.87,256.0,254.51,254.61,21717.0,222.6971,222.8102,221.5134,221.6005,21717.0
2020-07-13 15:35:00,254.68,255.46,254.68,255.36,16638.0,221.6614,222.3403,221.6614,222.2532,16638.0
2020-07-13 15:40:00,255.23,256.46,255.19,256.05,20674.0,222.1401,223.2106,222.1053,222.8538,20674.0
2020-07-13 15:45:00,256.12,256.23,254.98,255.0,17906.0,222.9147,223.0104,221.9225,221.9399,17906.0
2020-07-13 15:50:00,254.97,255.65,254.86,255.46,31316.0,221.9138,222.5056,221.818,222.3403,31316.0
2020-07-13 15:55:00,255.47,256.28,255.47,256.04,73337.0,222.349,223.0539,222.349,222.8451,73337.0
2020-07-14 09:30:00,256.23,256.81,254.64,255.66,44696.0,223.0104,223.5152,221.6266,222.5143,44696.0
2020-07-14 09:35:00,255.23,256.34,255.11,256.34,9590.0,222.1401,223.1062,222.0356,223.1062,9590.0
2020-07-14 09:40:00,256.53,257.38,256.38,257.08,15299.0,223.2715,224.0113,223.141,223.7502,15299.0
2020-07-14 09:45:00,257.19,257.52,256.37,256.44,11377.0,223.846,224.1332,223.1323,223.1932,11377.0
2020-07-14 09:50:00,256.49,256.55,255.04,255.95,6356.0,223.2367,223.2889,221.9747,222.7667,6356.0
2020-07-14 09:55:00,255.59,256.74,255.59,256.5,11772.0,222.4534,223.4543,222.4534,223.2454,11772.0
2020-07-14 10:00:00,256.41,256.53,254.76,254.76,13487.0,223.1671,223.2715,221.731,221.731,13487.0
2020-07-14 10:05:00,254.69,255.23,254.53,254.77,8955.0,221.6701,222.1401,221.5308,221.7397,8955.0
2020-07-14 10:10:00,255.18,255.44,254.78,254.82,8408.0,222.0966,222.3228,221.7484,221.7832,8408.0
2020-07-14 10:15:00,254.76,255.49,254.46,255.37,6752.0,221.731,222.3664,221.4699,222.2619,6752.0
2020-07-14 10:20:00,255.3,256.42,255.29,255.69,4238.0,222.201,223.1758,222.1923,222.5404,4238.0
2020-07-14 10:25:00,255.67,256.22,255.3,256.22,14796.0,222.523,223.0017,222.201,223.0017,14796.0
2020-07-14 10:30:00,256.14,257.47,256.04,256.77,6537.0,222.9321,224.0897,222.8451,223.4804,6537.0
2020-07-14 10:35:00,256.74,256.93,255.56,255.85,9808.0,223.4543,223.6197,222.4273,222.6797,9808.0
2020-07-14 10:40:00,255.98,256.8,255.98,256.25,5525.0,222.7928,223.5065,222.7928,223.0278,5525.0
2020-07-14 10:45:00,256.22,256.22,255.37,255.61,10215.0,223.0017,223.0017,222.2619,222.4708,10215.0
2020-07-14 10:50:00,255.64,256.0,255.27,255.61,10589.0,222.4969,222.8102,222.1749,222.4708,10589.0
2020-07-14 10:55:00,255.53,255.56,254.52,254.52,21527.0,222.4012,222.4273,221.5221,221.5221,21527.0
2020-07-14 11:00:00,254.58,255.66,254.01,255.24,23270.0,221.5743,222.5143,221.0782,222.1488,23270.0
2020-07-14 11:05:00,255.14,255.14,254.43,254.99,28324.0,222.0617,222.0617,221.4438,221.9312,28324.0
2020-07-14 11:10:00,254.78,254.97,254.06,254.28,31218.0,221.7484,221.9138,221.1218,221.3132,31218.0
2020-07-14 11:15:00,254.22,254.48,253.74,254.05,58267.0,221.261,221.4873,220.8432,221.1131,58267.0
2020-07-14 11:20:00,254.07,255.97,253.81,255.6,31679.0,221.1305,222.7841,220.9042,222.4621,31679.0
2020-07-14 11:25:00,255.62,256.25,255.49,255.99,6543.0,222.4795,223.0278,222.3664,222.8015,6543.0
2020-07-14 11:30:00,255.65,256.29,255.53,255.81,8842.0,222.5056,223.0626,222.4012,222.6449,8842.0
2020-07-14 11:35:00,255.81,256.2,255.62,256.0,8489.0,222.6449,222.9843,222.4795,222.8102,8489.0
2020-07-14 11:40:00,256.08,256.18,255.94,256.0,10894.0,222.8799,222.9669,222.758,222.8102,10894.0
2020-07-14 11:45:00,256.02,256.11,255.7,255.83,3896.0,222.8277,222.906,222.5491,222.6623,3896.0
2020-07-14 11:50:00,255.73,255.99,255.6,255.68,3692.0,222.5752,222.8015,222.4621,222.5317,3692.0
2020-07-14 11:55:00,255.6,255.89,255.4,255.75,2480.0,222.4621,222.7145,222.288,222.5927,2480.0
2020-07-14 12:00:00,255.74,255.92,255.12,255.39,31501.0,222.584,222.7406,222.0443,222.2793,31501.0
2020-07-14 12:05:00,255.39,255.76,254.92,255.24,18229.0,222.2793,222.6014,221.8703,222.1488,18229.0
2020-07-14 12:10:00,255.21,255.41,255.03,255.2,13084.0,222.1227,222.2967,221.966,222.114,13084.0
2020-07-14 12:15:00,255.18,255.94,255.01,255.91,19233.0,222.0966,222.758,221.9486,222.7319,19233.0
2020-07-14 12:20:00,255.8,256.01,255.74,255.86,5438.0,222.6362,222.8189,222.584,222.6884,5438.0
2020-07-14 12:25:00,255.61,255.75,255.45,255.45,3363.0,222.4708,222.5927,222.3315,222.3315,3363.0
2020-07-14 12:30:00,255.44,255.82,255.44,255.62,7299.0,222.3228,222.6536,222.3228,222.4795,7299.0
2020-07-14 12:35:00,255.63,255.87,255.59,255.8,7866.0,222.4882,222.6971,222.4534,222.6362,7866.0
2020-07-14 12:40:00,255.74,255.76,255.52,255.56,3308.0,222.584,222.6014,222.3925,222.4273,3308.0
2020-07-14 12:45:00,255.65,256.06,255.65,255.99,4281.0,222.5056,222.8625,222.5056,222.8015,4281.0
2020-07-14 12:50:00,256.0,256.02,255.68,255.93,4825.0,222.8102,222.8277,222.5317,222.7493,4825.0
2020-07-14 12:55:00,255.85,255.88,255.3,255.4,5011.0,222.6797,222.7058,222.201,222.288,5011.0
2020-07-14 13:00:00,255.47,255.47,255.09,255.22,7089.0,222.349,222.349,222.0182,222.1314,7089.0
2020-07-14 13:05:00,255.32,255.52,255.13,255.26,7251.0,222.2184,222.3925,222.053,222.1662,7251.0
2020-07-14 13:10:00,255.25,255.37,255.13,255.34,10916.0,222.1575,222.2619,222.053,222.2358,10916.0
2020-07-14 13:15:00,255.45,255.51,255.27,255.39,3305.0,222.3315,222.3838,222.1749,222.2793,3305.0
2020-07-14 13:20:00,255.42,255.67,255.32,255.56,6108.0,222.3054,222.523,222.2184,222.4273,6108.0
2020-07-14 13:25:00,255.57,255.76,255.49,255.56,5990.0,222.436,222.6014,222.3664,222.4273,5990.0
2020-07-14 13:30:00,255.46,255.76,255.44,255.61,19589.0,222.3403,222.6014,222.3228,222.4708,19589.0
2020-07-14 13:35:00,255.57,255.79,255.57,255.7,6091.0,222.436,222.6275,222.436,222.5491,6091.0
2020-07-14 13:40:00,255.7,255.7,255.41,255.59,30428.0,222.5491,222.5491,222.2967,222.4534,30428.0
2020-07-14 13:45:00,255.65,256.37,255.4,256.18,67986.0,222.5056,223.1323,222.288,222.9669,67986.0
2020-07-14 13:50:00,256.17,257.26,255.93,257.15,15585.0,222.9582,223.9069,222.7493,223.8111,15585.0
2020-07-14 13:55:00,257.27,257.27,256.51,256.66,10009.0,223.9156,223.9156,223.2541,223.3847,10009.0
2020-07-14 14:00:00,256.68,258.07,256.68,258.07,4294.0,223.4021,224.6119,223.4021,224.6119,4294.0
2020-07-14 14:05:00,258.02,258.03,257.73,257.96,4347.0,224.5684,224.5771,224.316,224.5161,4347.0
2020-07-14 14:10:00,257.96,258.04,257.76,257.97,2648.0,224.5161,224.5858,224.3421,224.5248,2648.0
2020-07-14 14:15:00,258.02,258.68,258.02,258.62,3993.0,224.5684,225.1428,224.5684,225.0906,3993.0
2020-07-14 14:20:00,258.59,259.34,258.55,259.22,5932.0,225.0645,225.7172,225.0296,225.6128,5932.0
2020-07-14 14:25:00,259.31,259.32,258.74,258.74,6039.0,225.6911,225.6998,225.195,225.195,6039.0
2020-07-14 14:30:00,258.82,259.02,258.82,258.85,2734.0,225.2646,225.4387,225.2646,225.2907,2734.0
2020-07-14 14:35:00,258.68,258.89,258.33,258.34,1791.0,225.1428,225.3256,224.8382,224.8469,1791.0
2020-07-14 14:40:00,258.58,258.62,258.21,258.33,2010.0,225.0558,225.0906,224.7337,224.8382,2010.0
2020-07-14 14:45:00,258.45,258.63,258.18,258.18,4376.0,224.9426,225.0993,224.7076,224.7076,4376.0
2020-07-14 14:50:00,258.41,258.78,258.4,258.72,2658.0,224.9078,225.2298,224.8991,225.1776,2658.0
2020-07-14 14:55:00,258.67,258.95,258.51,258.6,5241.0,225.1341,225.3778,224.9948,225.0732,5241.0
2020-07-14 15:00:00,258.64,258.64,257.74,257.74,5100.0,225.108,225.108,224.3247,224.3247,5100.0
2020-07-14 15:05:00,257.72,258.47,257.67,258.07,6843.0,224.3073,224.96,224.2637,224.6119,6843.0
2020-07-14 15:10:00,258.01,258.15,257.82,258.0,3928.0,224.5597,224.6815,224.3943,224.5509,3928.0
2020-07-14 15:15:00,257.98,258.09,257.67,257.99,5845.0,224.5335,224.6293,224.2637,224.5422,5845.0
2020-07-14 15:20:00,258.05,258.86,257.98,258.56,8082.0,224.5945,225.2995,224.5335,225.0383,8082.0
2020-07-14 15:25:00,258.56,258.61,258.12,258.4,15447.0,225.0383,225.0819,224.6554,224.8991,15447.0
2020-07-14 15:30:00,258.39,258.8,258.14,258.79,21185.0,224.8904,225.2472,224.6728,225.2385,21185.0
2020-07-14 15:35:00,258.89,259.24,258.68,259.17,10960.0,225.3256,225.6302,225.1428,225.5693,10960.0
2020-07-14 15:40:00,259.21,259.66,259.21,259.32,9517.0,225.6041,225.9957,225.6041,225.6998,9517.0
2020-07-14 15:45:00,259.32,259.52,259.05,259.51,15936.0,225.6998,225.8739,225.4648,225.8652,15936.0
2020-07-14 15:50:00,259.71,259.82,259.19,259.32,25141.0,226.0393,226.135,225.5867,225.6998,25141.0
2020-07-14 15:55:00,259.23,259.25,258.8,258.94,92838.0,225.6215,225.6389,225.2472,225.3691,92838.0
2020-07-15 09:30:00,262.31,262.34,260.0,260.0,35323.0,228.3022,228.3283,226.2917,226.2917,35323.0
2020-07-15 09:35:00,259.45,259.77,258.67,259.29,11603.0,225.813,226.0915,225.1341,225.6737,11603.0
2020-07-15 09:40:00,259.09,260.48,258.93,260.4,6539.0,225.4996,226.7094,225.3604,226.6398,6539.0
2020-07-15 09:45:00,260.25,260.37,259.13,259.55,7139.0,226.5092,226.6137,225.5344,225.9,7139.0
2020-07-15 09:50:00,259.71,259.79,258.23,258.28,17851.0,226.0393,226.1089,224.7511,224.7946,17851.0
2020-07-15 09:55:00,258.13,258.66,257.24,257.99,21056.0,224.6641,225.1254,223.8895,224.5422,21056.0
2020-07-15 10:00:00,258.08,258.79,257.59,258.71,29071.0,224.6206,225.2385,224.1941,225.1689,29071.0
2020-07-15 10:05:00,258.99,259.77,258.99,259.31,5960.0,225.4126,226.0915,225.4126,225.6911,5960.0
2020-07-15 10:10:00,259.57,260.06,259.36,259.94,10666.0,225.9174,226.3439,225.7346,226.2394,10666.0
2020-07-15 10:15:00,259.67,259.99,258.82,259.05,10693.0,226.0044,226.283,225.2646,225.4648,10693.0
2020-07-15 10:20:00,258.97,259.6,258.8,259.16,8981.0,225.3952,225.9435,225.2472,225.5606,8981.0
2020-07-15 10:25:00,259.29,259.37,258.95,259.33,5546.0,225.6737,225.7433,225.3778,225.7085,5546.0
2020-07-15 10:30:00,259.24,259.35,258.68,258.73,5540.0,225.6302,225.7259,225.1428,225.1863,5540.0
2020-07-15 10:35:00,258.74,259.26,258.69,258.77,6782.0,225.195,225.6476,225.1515,225.2211,6782.0
2020-07-15 10:40:00,258.79,258.81,257.77,257.77,15126.0,225.2385,225.2559,224.3508,224.3508,15126.0
2020-07-15 10:45:00,258.04,258.14,257.52,258.09,15485.0,224.5858,224.6728,224.1332,224.6293,15485.0
2020-07-15 10:50:00,258.0,258.06,257.59,257.64,5000.0,224.5509,224.6032,224.1941,224.2376,5000.0
2020-07-15 10:55:00,257.59,257.7,256.8,256.8,7714.0,224.1941,224.2898,223.5065,223.5065,7714.0
2020-07-15 11:00:00,256.85,257.09,256.64,256.64,10454.0,223.55,223.7589,223.3673,223.3673,10454.0
2020-07-15 11:05:00,256.79,257.07,256.5,257.05,15480.0,223.4978,223.7415,223.2454,223.7241,15480.0
2020-07-15 11:10:00,257.1,257.69,256.85,257.37,10908.0,223.7676,224.2811,223.55,224.0026,10908.0
2020-07-15 11:15:00,257.41,258.1,257.41,257.78,13643.0,224.0374,224.638,224.0374,224.3595,13643.0
2020-07-15 11:20:00,257.88,258.35,257.67,258.16,7490.0,224.4465,224.8556,224.2637,224.6902,7490.0
2020-07-15 11:25:00,258.15,259.23,258.09,258.95,6857.0,224.6815,225.6215,224.6293,225.3778,6857.0
2020-07-15 11:30:00,259.01,259.34,258.82,258.82,4275.0,225.43,225.7172,225.2646,225.2646,4275.0
2020-07-15 11:35:00,258.89,259.22,258.58,258.66,8914.0,225.3256,225.6128,225.0558,225.1254,8914.0
2020-07-15 11:40:00,258.6,259.1,258.56,258.75,5779.0,225.0732,225.5083,225.0383,225.2037,5779.0
2020-07-15 11:45:00,258.89,258.97,258.55,258.68,5841.0,225.3256,225.3952,225.0296,225.1428,5841.0
2020-07-15 11:50:00,258.91,259.61,258.82,259.39,6492.0,225.343,225.9522,225.2646,225.7607,6492.0
2020-07-15 11:55:00,259.32,259.33,258.74,258.74,5237.0,225.6998,225.7085,225.195,225.195,5237.0
2020-07-15 12:00:00,258.72,258.76,258.01,258.21,7472.0,225.1776,225.2124,224.5597,224.7337,7472.0
2020-07-15 12:05:00,258.16,258.77,258.15,258.56,5872.0,224.6902,225.2211,224.6815,225.0383,5872.0
2020-07-15 12:10:00,258.56,258.56,258.13,258.56,12828.0,225.0383,225.0383,224.6641,225.0383,12828.0
2020-07-15 12:15:00,258.56,258.93,258.38,258.93,12811.0,225.0383,225.3604,224.8817,225.3604,12811.0
2020-07-15 12:20:00,258.96,259.21,258.79,258.8,8730.0,225.3865,225.6041,225.2385,225.2472,8730.0
2020-07-15 12:25:00,258.81,258.81,258.53,258.6,4482.0,225.2559,225.2559,225.0122,225.0732,4482.0
2020-07-15 12:30:00,258.47,258.7,257.89,257.89,6541.0,224.96,225.1602,224.4552,224.4552,6541.0
2020-07-15 12:35:00,257.97,258.32,257.92,258.02,3287.0,224.5248,224.8295,224.4813,224.5684,3287.0
2020-07-15 12:40:00,258.01,258.48,257.78,258.33,3318.0,224.5597,224.9687,224.3595,224.8382,3318.0
2020-07-15 12:45:00,258.24,258.71,258.11,258.58,2726.0,224.7598,225.1689,224.6467,225.0558,2726.0
2020-07-15 12:50:00,258.64,258.84,258.49,258.54,2536.0,225.108,225.282,224.9774,225.0209,2536.0
2020-07-15 12:55:00,258.5,258.73,258.5,258.66,1933.0,224.9861,225.1863,224.9861,225.1254,1933.0
2020-07-15 13:00:00,258.67,258.67,258.27,258.27,2350.0,225.1341,225.1341,224.7859,224.7859,2350.0
2020-07-15 13:05:00,258.29,259.14,258.03,258.99,6202.0,224.8034,225.5432,224.5771,225.4126,6202.0
2020-07-15 13:10:00,258.99,259.04,258.65,258.65,9749.0,225.4126,225.4561,225.1167,225.1167,9749.0
2020-07-15 13:15:00,258.68,258.74,258.33,258.49,7890.0,225.1428,225.195,224.8382,224.9774,7890.0
2020-07-15 13:20:00,258.55,258.88,258.46,258.46,10544.0,225.0296,225.3169,224.9513,224.9513,10544.0
2020-07-15 13:25:00,258.39,258.43,257.93,258.31,3231.0,224.8904,224.9252,224.49,224.8208,3231.0
2020-07-15 13:30:00,258.27,258.39,258.13,258.22,3807.0,224.7859,224.8904,224.6641,224.7424,3807.0
2020-07-15 13:35:00,258.29,258.53,258.13,258.25,5086.0,224.8034,225.0122,224.6641,224.7685,5086.0
2020-07-15 13:40:00,258.32,258.32,258.05,258.14,4502.0,224.8295,224.8295,224.5945,224.6728,4502.0
2020-07-15 13:45:00,258.11,258.29,258.01,258.03,4851.0,224.6467,224.8034,224.5597,224.5771,4851.0
2020-07-15 13:50:00,258.0,258.04,257.69,257.74,5509.0,224.5509,224.5858,224.2811,224.3247,5509.0
2020-07-15 13:55:00,257.74,257.74,257.22,257.27,6531.0,224.3247,224.3247,223.8721,223.9156,6531.0
2020-07-15 14:00:00,257.27,258.09,257.12,257.85,5054.0,223.9156,224.6293,223.785,224.4204,5054.0
2020-07-15 14:05:00,257.85,258.08,257.8,257.85,1756.0,224.4204,224.6206,224.3769,224.4204,1756.0
2020-07-15 14:10:00,257.82,258.16,257.74,258.05,6397.0,224.3943,224.6902,224.3247,224.5945,6397.0
2020-07-15 14:15:00,258.19,258.27,257.95,258.11,3787.0,224.7163,224.7859,224.5074,224.6467,3787.0
2020-07-15 14:20:00,258.05,258.14,257.79,257.84,3426.0,224.5945,224.6728,224.3682,224.4117,3426.0
2020-07-15 14:25:00,257.91,258.07,257.78,257.91,3410.0,224.4726,224.6119,224.3595,224.4726,3410.0
2020-07-15 14:30:00,257.87,258.22,257.87,257.98,3813.0,224.4378,224.7424,224.4378,224.5335,3813.0
2020-07-15 14:35:00,257.93,257.93,257.58,257.68,7362.0,224.49,224.49,224.1854,224.2724,7362.0
2020-07-15 14:40:00,257.69,258.08,257.68,257.94,4242.0,224.2811,224.6206,224.2724,224.4987,4242.0
2020-07-15 14:45:00,257.93,257.93,257.59,257.63,4694.0,224.49,224.49,224.1941,224.2289,4694.0
2020-07-15 14:50:00,257.48,257.53,257.09,257.09,5786.0,224.0984,224.1419,223.7589,223.7589,5786.0
2020-07-15 14:55:00,257.06,257.58,257.06,257.31,6793.0,223.7328,224.1854,223.7328,223.9504,6793.0
2020-07-15 15:00:00,257.26,257.97,257.23,257.97,6987.0,223.9069,224.5248,223.8808,224.5248,6987.0
2020-07-15 15:05:00,258.07,258.07,257.65,257.86,4695.0,224.6119,224.6119,224.2463,224.4291,4695.0
2020-07-15 15:10:00,257.77,257.77,257.43,257.74,5440.0,224.3508,224.3508,224.0548,224.3247,5440.0
2020-07-15 15:15:00,257.6,257.89,257.38,257.81,3863.0,224.2028,224.4552,224.0113,224.3856,3863.0
2020-07-15 15:20:00,257.81,258.09,257.79,257.93,5544.0,224.3856,224.6293,224.3682,224.49,5544.0
2020-07-15 15:25:00,258.02,258.62,257.8,258.44,8716.0,224.5684,225.0906,224.3769,224.9339,8716.0
2020-07-15 15:30:00,258.41,258.56,258.24,258.25,11106.0,224.9078,225.0383,224.7598,224.7685,11106.0
2020-07-15 15:35:00,258.25,258.34,258.14,258.19,11952.0,224.7685,224.8469,224.6728,224.7163,11952.0
2020-07-15 15:40:00,258.1,258.1,257.61,257.76,14705.0,224.638,224.638,224.2115,224.3421,14705.0
2020-07-15 15:45:00,257.79,258.08,257.59,257.65,26600.0,224.3682,224.6206,224.1941,224.2463,26600.0
2020-07-15 15:50:00,257.48,257.55,256.62,256.65,34486.0,224.0984,224.1593,223.3499,223.376,34486.0
2020-07-15 15:55:00,256.6,257.37,256.38,257.2,46345.0,223.3325,224.0026,223.141,223.8547,46345.0
2020-07-16 09:30:00,257.2,257.75,256.31,257.36,20968.0,223.8547,224.3334,223.0801,223.9939,20968.0
2020-07-16 09:35:00,257.19,257.49,255.95,257.49,21131.0,223.846,224.1071,222.7667,224.1071,21131.0
2020-07-16 09:40:00,257.5,257.7,257.07,257.59,5819.0,224.1158,224.2898,223.7415,224.1941,5819.0
2020-07-16 09:45:00,257.56,257.56,256.85,257.28,4680.0,224.168,224.168,223.55,223.9243,4680.0
2020-07-16 09:50:00,257.44,257.65,257.2,257.2,4947.0,224.0636,224.2463,223.8547,223.8547,4947.0
2020-07-16 09:55:00,257.21,257.21,256.01,256.09,5325.0,223.8634,223.8634,222.8189,222.8886,5325.0
2020-07-16 10:00:00,256.11,256.57,256.06,256.25,4833.0,222.906,223.3063,222.8625,223.0278,4833.0
2020-07-16 10:05:00,256.05,256.7,255.97,256.05,8770.0,222.8538,223.4195,222.7841,222.8538,8770.0
2020-07-16 10:10:00,255.99,255.99,255.25,255.34,6872.0,222.8015,222.8015,222.1575,222.2358,6872.0
2020-07-16 10:15:00,255.39,255.88,255.39,255.75,8547.0,222.2793,222.7058,222.2793,222.5927,8547.0
2020-07-16 10:20:00,255.63,255.7,254.89,254.9,8060.0,222.4882,222.5491,221.8442,221.8529,8060.0
2020-07-16 10:25:00,254.97,254.97,254.27,254.46,13405.0,221.9138,221.9138,221.3045,221.4699,13405.0
2020-07-16 10:30:00,254.53,254.53,253.84,253.87,16318.0,221.5308,221.5308,220.9303,220.9564,16318.0
2020-07-16 10:35:00,253.87,254.05,253.55,253.74,19371.0,220.9564,221.1131,220.6779,220.8432,19371.0
2020-07-16 10:40:00,253.66,254.13,253.65,253.91,19559.0,220.7736,221.1827,220.7649,220.9912,19559.0
2020-07-16 10:45:00,253.94,254.33,253.81,254.07,6000.0,221.0173,221.3568,220.9042,221.1305,6000.0
2020-07-16 10:50:00,254.03,254.05,253.68,253.94,8914.0,221.0956,221.1131,220.791,221.0173,8914.0
2020-07-16 10:55:00,254.0,254.01,253.31,253.78,9711.0,221.0695,221.0782,220.469,220.8781,9711.0
2020-07-16 11:00:00,253.76,254.18,253.76,254.06,23103.0,220.8607,221.2262,220.8607,221.1218,23103.0
2020-07-16 11:05:00,254.06,254.33,253.77,254.22,13532.0,221.1218,221.3568,220.8694,221.261,13532.0
2020-07-16 11:10:00,254.12,254.38,253.21,253.21,7643.0,221.174,221.4003,220.382,220.382,7643.0
2020-07-16 11:15:00,253.2,253.78,253.15,253.69,13316.0,220.3733,220.8781,220.3297,220.7997,13316.0
2020-07-16 11:20:00,253.78,253.87,253.48,253.74,7477.0,220.8781,220.9564,220.617,220.8432,7477.0
2020-07-16 11:25:00,253.72,254.01,253.51,253.78,5756.0,220.8258,221.0782,220.6431,220.8781,5756.0
2020-07-16 11:30:00,253.74,253.85,253.52,253.63,6049.0,220.8432,220.939,220.6518,220.7475,6049.0
2020-07-16 11:35:00,253.64,253.87,253.54,253.62,6844.0,220.7562,220.9564,220.6692,220.7388,6844.0
2020-07-16 11:40:00,253.6,253.68,253.26,253.27,4384.0,220.7214,220.791,220.4255,220.4342,4384.0
2020-07-16 11:45:00,253.31,253.65,253.3,253.44,4970.0,220.469,220.7649,220.4603,220.5821,4970.0
2020-07-16 11:50:00,253.47,253.65,253.43,253.51,2931.0,220.6083,220.7649,220.5734,220.6431,2931.0
2020-07-16 11:55:00,253.57,254.03,253.54,253.95,5299.0,220.6953,221.0956,220.6692,221.026,5299.0
2020-07-16 12:00:00,253.92,253.96,253.69,253.82,4637.0,220.9999,221.0347,220.7997,220.9129,4637.0
2020-07-16 12:05:00,253.84,253.87,253.25,253.5,6465.0,220.9303,220.9564,220.4168,220.6344,6465.0
2020-07-16 12:10:00,253.48,253.89,253.46,253.69,7084.0,220.617,220.9738,220.5995,220.7997,7084.0
2020-07-16 12:15:00,253.77,253.91,253.62,253.65,5607.0,220.8694,220.9912,220.7388,220.7649,5607.0
2020-07-16 12:20:00,253.55,253.86,253.55,253.86,4016.0,220.6779,220.9477,220.6779,220.9477,4016.0
2020-07-16 12:25:00,253.89,254.04,253.78,253.98,15438.0,220.9738,221.1044,220.8781,221.0521,15438.0
2020-07-16 12:30:00,253.94,254.08,253.87,254.0,9199.0,221.0173,221.1392,220.9564,221.0695,9199.0
2020-07-16 12:35:00,254.01,254.17,253.98,254.1,10428.0,221.0782,221.2175,221.0521,221.1566,10428.0
2020-07-16 12:40:00,254.09,254.14,253.84,254.01,8090.0,221.1479,221.1914,220.9303,221.0782,8090.0
2020-07-16 12:45:00,254.06,254.51,254.0,254.26,11295.0,221.1218,221.5134,221.0695,221.2958,11295.0
2020-07-16 12:50:00,254.27,254.82,254.27,254.82,9247.0,221.3045,221.7832,221.3045,221.7832,9247.0
2020-07-16 12:55:00,254.84,255.04,254.49,254.64,4045.0,221.8006,221.9747,221.496,221.6266,4045.0
2020-07-16 13:00:00,254.7,254.75,254.43,254.44,8054.0,221.6788,221.7223,221.4438,221.4525,8054.0
2020-07-16 13:05:00,254.48,254.65,254.48,254.56,7365.0,221.4873,221.6353,221.4873,221.5569,7365.0
2020-07-16 13:10:00,254.55,254.75,254.36,254.53,6278.0,221.5482,221.7223,221.3829,221.5308,6278.0
2020-07-16 13:15:00,254.65,254.69,254.49,254.57,10188.0,221.6353,221.6701,221.496,221.5656,10188.0
2020-07-16 13:20:00,254.64,254.75,254.55,254.59,7703.0,221.6266,221.7223,221.5482,221.583,7703.0
2020-07-16 13:25:00,254.71,254.95,254.62,254.69,8488.0,221.6875,221.8964,221.6092,221.6701,8488.0
2020-07-16 13:30:00,254.78,254.78,254.4,254.4,7127.0,221.7484,221.7484,221.4177,221.4177,7127.0
2020-07-16 13:35:00,254.43,254.65,254.37,254.53,4698.0,221.4438,221.6353,221.3916,221.5308,4698.0
2020-07-16 13:40:00,254.56,254.77,254.49,254.56,7482.0,221.5569,221.7397,221.496,221.5569,7482.0
2020-07-16 13:45:00,254.45,254.57,254.38,254.5,11588.0,221.4612,221.5656,221.4003,221.5047,11588.0
2020-07-16 13:50:00,254.53,254.86,254.49,254.75,7838.0,221.5308,221.818,221.496,221.7223,7838.0
2020-07-16 13:55:00,254.73,254.73,254.31,254.37,6645.0,221.7049,221.7049,221.3393,221.3916,6645.0
2020-07-16 14:00:00,254.28,254.35,254.06,254.15,8248.0,221.3132,221.3742,221.1218,221.2001,8248.0
2020-07-16 14:05:00,254.15,254.41,254.05,254.35,3800.0,221.2001,221.4264,221.1131,221.3742,3800.0
2020-07-16 14:10:00,254.46,254.6,254.24,254.41,10495.0,221.4699,221.5918,221.2784,221.4264,10495.0
2020-07-16 14:15:00,254.49,254.63,254.3,254.32,7211.0,221.496,221.6179,221.3306,221.3481,7211.0
2020-07-16 14:20:00,254.33,254.37,254.0,254.34,10271.0,221.3568,221.3916,221.0695,221.3655,10271.0
2020-07-16 14:25:00,254.39,254.62,254.31,254.49,7650.0,221.409,221.6092,221.3393,221.496,7650.0
2020-07-16 14:30:00,254.37,254.78,254.34,254.77,7995.0,221.3916,221.7484,221.3655,221.7397,7995.0
2020-07-16 14:35:00,254.79,255.23,254.75,255.0,10583.0,221.7571,222.1401,221.7223,221.9399,10583.0
2020-07-16 14:40:00,255.06,255.58,255.06,255.28,13098.0,221.9921,222.4447,221.9921,222.1836,13098.0
2020-07-16 14:45:00,255.24,255.25,254.91,254.91,5901.0,222.1488,222.1575,221.8616,221.8616,5901.0
2020-07-16 14:50:00,255.05,255.16,254.63,254.63,7275.0,221.9834,222.0791,221.6179,221.6179,7275.0
2020-07-16 14:55:00,254.72,255.0,254.62,254.97,4723.0,221.6962,221.9399,221.6092,221.9138,4723.0
2020-07-16 15:00:00,255.08,255.23,254.94,255.22,7089.0,222.0095,222.1401,221.8877,222.1314,7089.0
2020-07-16 15:05:00,255.31,255.41,255.21,255.33,5669.0,222.2097,222.2967,222.1227,222.2271,5669.0
2020-07-16 15:10:00,255.33,255.67,255.23,255.58,8989.0,222.2271,222.523,222.1401,222.4447,8989.0
2020-07-16 15:15:00,255.55,255.89,255.52,255.89,7644.0,222.4186,222.7145,222.3925,222.7145,7644.0
2020-07-16 15:20:00,255.93,256.07,255.85,256.04,7845.0,222.7493,222.8712,222.6797,222.8451,7845.0
2020-07-16 15:25:00,256.08,256.58,255.96,256.58,7791.0,222.8799,223.315,222.7754,223.315,7791.0
2020-07-16 15:30:00,256.61,256.77,256.54,256.57,9509.0,223.3412,223.4804,223.2802,223.3063,9509.0
2020-07-16 15:35:00,256.55,256.85,256.3,256.85,13501.0,223.2889,223.55,223.0713,223.55,13501.0
2020-07-16 15:40:00,256.84,256.86,256.3,256.31,17678.0,223.5413,223.5587,223.0713,223.0801,17678.0
2020-07-16 15:45:00,256.34,256.86,256.32,256.49,10333.0,223.1062,223.5587,223.0888,223.2367,10333.0
2020-07-16 15:50:00,256.62,256.66,256.08,256.66,19349.0,223.3499,223.3847,222.8799,223.3847,19349.0
2020-07-16 15:55:00,256.77,257.67,256.61,257.47,107014.0,223.4804,224.2637,223.3412,224.0897,107014.0
2020-07-17 09:30:00,258.5,258.5,255.02,255.4,97202.0,224.9861,224.9861,221.9573,222.288,97202.0
2020-07-17 09:35:00,255.18,256.06,255.17,255.66,10918.0,222.0966,222.8625,222.0879,222.5143,10918.0
2020-07-17 09:40:00,255.64,255.82,254.75,255.06,7618.0,222.4969,222.6536,221.7223,221.9921,7618.0
2020-07-17 09:45:00,255.13,255.64,255.02,255.57,18568.0,222.053,222.4969,221.9573,222.436,18568.0
2020-07-17 09:50:00,255.67,255.79,255.01,255.3,9930.0,222.523,222.6275,221.9486,222.201,9930.0
2020-07-17 09:55:00,255.3,255.89,254.97,255.89,7517.0,222.201,222.7145,221.9138,222.7145,7517.0
2020-07-17 10:00:00,255.77,256.2,255.59,255.92,7027.0,222.6101,222.9843,222.4534,222.7406,7027.0
2020-07-17 10:05:00,256.16,256.79,255.92,256.76,6679.0,222.9495,223.4978,222.7406,223.4717,6679.0
2020-07-17 10:10:00,256.86,256.86,256.31,256.56,3887.0,223.5587,223.5587,223.0801,223.2976,3887.0
2020-07-17 10:15:00,256.63,257.16,256.63,256.76,8086.0,223.3586,223.8199,223.3586,223.4717,8086.0
2020-07-17 10:20:00,256.84,257.54,256.79,257.45,22658.0,223.5413,224.1506,223.4978,224.0723,22658.0
2020-07-17 10:25:00,257.37,257.76,257.37,257.64,15686.0,224.0026,224.3421,224.0026,224.2376,15686.0
2020-07-17 10:30:00,257.71,257.72,257.06,257.19,8104.0,224.2985,224.3073,223.7328,223.846,8104.0
2020-07-17 10:35:00,257.23,257.38,257.02,257.37,8491.0,223.8808,224.0113,223.698,224.0026,8491.0
2020-07-17 10:40:00,257.32,257.52,256.9,256.9,5994.0,223.9591,224.1332,223.5936,223.5936,5994.0
2020-07-17 10:45:00,256.9,257.35,256.86,257.24,7805.0,223.5936,223.9852,223.5587,223.8895,7805.0
2020-07-17 10:50:00,257.15,257.89,257.15,257.81,3501.0,223.8111,224.4552,223.8111,224.3856,3501.0
2020-07-17 10:55:00,257.78,258.56,257.78,258.27,5804.0,224.3595,225.0383,224.3595,224.7859,5804.0
2020-07-17 11:00:00,258.29,259.09,258.29,258.68,11736.0,224.8034,225.4996,224.8034,225.1428,11736.0
2020-07-17 11:05:00,258.58,259.0,258.37,258.99,8974.0,225.0558,225.4213,224.873,225.4126,8974.0
2020-07-17 11:10:00,259.0,259.32,258.99,259.31,12192.0,225.4213,225.6998,225.4126,225.6911,12192.0
2020-07-17 11:15:00,259.37,259.37,259.02,259.28,8290.0,225.7433,225.7433,225.4387,225.665,8290.0
2020-07-17 11:20:00,259.28,259.43,259.13,259.31,2758.0,225.665,225.7956,225.5344,225.6911,2758.0
2020-07-17 11:25:00,259.22,259.59,259.22,259.46,5540.0,225.6128,225.9348,225.6128,225.8217,5540.0
2020-07-17 11:30:00,259.55,259.55,258.95,258.98,3537.0,225.9,225.9,225.3778,225.4039,3537.0
2020-07-17 11:35:00,259.06,259.17,258.7,259.16,3424.0,225.4735,225.5693,225.1602,225.5606,3424.0
2020-07-17 11:40:00,259.22,259.25,258.78,258.98,10206.0,225.6128,225.6389,225.2298,225.4039,10206.0
2020-07-17 11:45:00,258.93,259.24,258.85,259.14,12293.0,225.3604,225.6302,225.2907,225.5432,12293.0
2020-07-17 11:50:00,259.06,259.6,258.96,259.6,18443.0,225.4735,225.9435,225.3865,225.9435,18443.0
2020-07-17 11:55:00,259.45,259.62,259.39,259.5,3140.0,225.813,225.9609,225.7607,225.8565,3140.0
2020-07-17 12:00:00,259.47,259.5,259.36,259.49,2513.0,225.8304,225.8565,225.7346,225.8478,2513.0
2020-07-17 12:05:00,259.61,260.12,259.47,259.62,22258.0,225.9522,226.3961,225.8304,225.9609,22258.0
2020-07-17 12:10:00,259.68,260.01,259.53,259.99,8747.0,226.0131,226.3004,225.8826,226.283,8747.0
2020-07-17 12:15:00,259.87,260.0,259.75,259.89,4371.0,226.1785,226.2917,226.0741,226.1959,4371.0
2020-07-17 12:20:00,259.88,260.05,259.8,259.96,3904.0,226.1872,226.3352,226.1176,226.2568,3904.0
2020-07-17 12:25:00,259.9,259.98,259.78,259.86,3186.0,226.2046,226.2742,226.1002,226.1698,3186.0
2020-07-17 12:30:00,259.85,259.85,259.54,259.68,2964.0,226.1611,226.1611,225.8913,226.0131,2964.0
2020-07-17 12:35:00,259.65,259.89,259.64,259.64,5364.0,225.987,226.1959,225.9783,225.9783,5364.0
2020-07-17 12:40:00,259.62,259.76,259.44,259.44,2857.0,225.9609,226.0828,225.8043,225.8043,2857.0
2020-07-17 12:45:00,259.46,259.62,259.46,259.62,800.0,225.8217,225.9609,225.8217,225.9609,800.0
2020-07-17 12:50:00,259.67,259.76,259.33,259.33,3157.0,226.0044,226.0828,225.7085,225.7085,3157.0
2020-07-17 12:55:00,259.29,259.32,258.88,259.1,4362.0,225.6737,225.6998,225.3169,225.5083,4362.0
2020-07-17 13:00:00,259.05,259.05,258.92,258.98,2695.0,225.4648,225.4648,225.3517,225.4039,2695.0
2020-07-17 13:05:00,259.1,259.1,258.9,259.07,3622.0,225.5083,225.5083,225.3343,225.4822,3622.0
2020-07-17 13:10:00,259.04,259.06,258.74,258.81,14020.0,225.4561,225.4735,225.195,225.2559,14020.0
2020-07-17 13:15:00,258.9,259.2,258.54,259.07,11411.0,225.3343,225.5954,225.0209,225.4822,11411.0
2020-07-17 13:20:00,259.15,259.67,259.09,259.67,3380.0,225.5519,226.0044,225.4996,226.0044,3380.0
2020-07-17 13:25:00,259.6,259.64,259.5,259.5,1973.0,225.9435,225.9783,225.8565,225.8565,1973.0
2020-07-17 13:30:00,259.63,259.84,259.29,259.34,5734.0,225.9696,226.1524,225.6737,225.7172,5734.0
2020-07-17 13:35:00,259.33,259.65,259.24,259.57,2081.0,225.7085,225.987,225.6302,225.9174,2081.0
2020-07-17 13:40:00,259.62,259.88,259.52,259.72,4883.0,225.9609,226.1872,225.8739,226.048,4883.0
2020-07-17 13:45:00,259.77,259.78,259.53,259.7,2419.0,226.0915,226.1002,225.8826,226.0305,2419.0
2020-07-17 13:50:00,259.72,259.81,259.45,259.53,6915.0,226.048,226.1263,225.813,225.8826,6915.0
2020-07-17 13:55:00,259.56,259.65,259.46,259.57,7172.0,225.9087,225.987,225.8217,225.9174,7172.0
2020-07-17 14:00:00,259.57,260.06,259.51,259.86,11646.0,225.9174,226.3439,225.8652,226.1698,11646.0
2020-07-17 14:05:00,259.86,260.1,259.85,260.05,11669.0,226.1698,226.3787,226.1611,226.3352,11669.0
2020-07-17 14:10:00,260.02,260.07,259.89,260.02,5892.0,226.3091,226.3526,226.1959,226.3091,5892.0
2020-07-17 14:15:00,260.02,260.29,259.99,260.24,5144.0,226.3091,226.5441,226.283,226.5005,5144.0
2020-07-17 14:20:00,260.34,260.58,260.33,260.55,6647.0,226.5876,226.7965,226.5789,226.7703,6647.0
2020-07-17 14:25:00,260.62,260.65,260.37,260.58,6364.0,226.8313,226.8574,226.6137,226.7965,6364.0
2020-07-17 14:30:00,260.68,261.01,260.61,260.67,3986.0,226.8835,227.1707,226.8226,226.8748,3986.0
2020-07-17 14:35:00,260.79,260.8,259.91,260.17,5167.0,226.9792,226.9879,226.2133,226.4396,5167.0
2020-07-17 14:40:00,260.16,260.57,260.15,260.57,4620.0,226.4309,226.7878,226.4222,226.7878,4620.0
2020-07-17 14:45:00,260.58,260.6,260.31,260.52,1919.0,226.7965,226.8139,226.5615,226.7442,1919.0
2020-07-17 14:50:00,260.49,260.7,260.35,260.7,6483.0,226.7181,226.9009,226.5963,226.9009,6483.0
2020-07-17 14:55:00,260.62,260.68,259.9,259.9,6382.0,226.8313,226.8835,226.2046,226.2046,6382.0
2020-07-17 15:00:00,259.89,259.95,259.05,259.05,14625.0,226.1959,226.2481,225.4648,225.4648,14625.0
2020-07-17 15:05:00,258.99,259.64,258.99,259.6,5328.0,225.4126,225.9783,225.4126,225.9435,5328.0
2020-07-17 15:10:00,259.56,259.65,259.45,259.65,5136.0,225.9087,225.987,225.813,225.987,5136.0
2020-07-17 15:15:00,259.59,259.99,259.37,259.99,9521.0,225.9348,226.283,225.7433,226.283,9521.0
2020-07-17 15:20:00,259.93,260.0,259.84,259.92,3102.0,226.2307,226.2917,226.1524,226.222,3102.0
2020-07-17 15:25:00,259.91,260.0,259.77,259.95,7505.0,226.2133,226.2917,226.0915,226.2481,7505.0
2020-07-17 15:30:00,260.02,260.09,259.68,260.02,10141.0,226.3091,226.37,226.0131,226.3091,10141.0
2020-07-17 15:35:00,259.94,260.18,259.57,259.57,9601.0,226.2394,226.4483,225.9174,225.9174,9601.0
2020-07-17 15:40:00,259.56,259.6,258.93,259.01,19055.0,225.9087,225.9435,225.3604,225.43,19055.0
2020-07-17 15:45:00,259.05,259.43,258.74,258.77,23478.0,225.4648,225.7956,225.195,225.2211,23478.0
2020-07-17 15:50:00,258.75,259.12,258.68,258.72,23051.0,225.2037,225.5257,225.1428,225.1776,23051.0
2020-07-17 15:55:00,258.73,259.13,258.66,259.03,72112.0,225.1863,225.5344,225.1254,225.4474,72112.0
2020-07-20 09:30:00,260.18,262.15,260.01,261.11,40068.0,226.4483,228.1629,226.3004,227.2577,40068.0
2020-07-20 09:35:00,260.96,261.1,259.5,259.69,21010.0,227.1272,227.249,225.8565,226.0218,21010.0
2020-07-20 09:40:00,259.82,259.98,258.91,259.8,24566.0,226.135,226.2742,225.343,226.1176,24566.0
2020-07-20 09:45:00,259.76,260.28,259.2,259.2,17271.0,226.0828,226.5354,225.5954,225.5954,17271.0
2020-07-20 09:50:00,259.26,259.99,259.25,259.31,17121.0,225.6476,226.283,225.6389,225.6911,17121.0
2020-07-20 09:55:00,259.34,259.56,258.38,259.41,12738.0,225.7172,225.9087,224.8817,225.7781,12738.0
2020-07-20 10:00:00,259.5,260.59,259.5,260.34,9813.0,225.8565,226.8052,225.8565,226.5876,9813.0
2020-07-20 10:05:00,260.29,260.9,260.29,260.64,7199.0,226.5441,227.075,226.5441,226.8487,7199.0
2020-07-20 10:10:00,260.61,260.65,259.92,260.28,9401.0,226.8226,226.8574,226.222,226.5354,9401.0
2020-07-20 10:15:00,260.28,260.49,260.04,260.09,8923.0,226.5354,226.7181,226.3265,226.37,8923.0
2020-07-20 10:20:00,260.1,260.22,259.86,260.14,5915.0,226.3787,226.4831,226.1698,226.4135,5915.0
2020-07-20 10:25:00,260.24,260.36,258.68,258.73,7105.0,226.5005,226.605,225.1428,225.1863,7105.0
2020-07-20 10:30:00,258.71,259.16,258.71,259.02,9508.0,225.1689,225.5606,225.1689,225.4387,9508.0
2020-07-20 10:35:00,259.06,260.3,259.01,260.14,6311.0,225.4735,226.5528,225.43,226.4135,6311.0
2020-07-20 10:40:00,259.98,260.0,259.2,259.2,5649.0,226.2742,226.2917,225.5954,225.5954,5649.0
2020-07-20 10:45:00,259.16,259.23,258.59,258.61,3791.0,225.5606,225.6215,225.0645,225.0819,3791.0
2020-07-20 10:50:00,258.5,258.56,258.07,258.24,7004.0,224.9861,225.0383,224.6119,224.7598,7004.0
2020-07-20 10:55:00,258.24,258.42,258.18,258.24,7282.0,224.7598,224.9165,224.7076,224.7598,7282.0
2020-07-20 11:00:00,258.2,258.24,257.72,257.76,7561.0,224.725,224.7598,224.3073,224.3421,7561.0
2020-07-20 11:05:00,257.87,258.04,257.42,257.42,7903.0,224.4378,224.5858,224.0461,224.0461,7903.0
2020-07-20 11:10:00,257.47,258.14,257.42,258.02,6107.0,224.0897,224.6728,224.0461,224.5684,6107.0
2020-07-20 11:15:00,257.84,257.85,257.54,257.57,6321.0,224.4117,224.4204,224.1506,224.1767,6321.0
2020-07-20 11:20:00,257.58,257.86,257.41,257.62,3375.0,224.1854,224.4291,224.0374,224.2202,3375.0
2020-07-20 11:25:00,257.36,257.68,257.34,257.57,3866.0,223.9939,224.2724,223.9765,224.1767,3866.0
2020-07-20 11:30:00,257.61,257.69,257.15,257.22,7444.0,224.2115,224.2811,223.8111,223.8721,7444.0
2020-07-20 11:35:00,257.11,257.8,257.11,257.79,4548.0,223.7763,224.3769,223.7763,224.3682,4548.0
2020-07-20 11:40:00,257.82,258.38,257.82,258.32,10386.0,224.3943,224.8817,224.3943,224.8295,10386.0
2020-07-20 11:45:00,258.38,258.65,258.23,258.47,8794.0,224.8817,225.1167,224.7511,224.96,8794.0
2020-07-20 11:50:00,258.53,258.83,258.49,258.6,4125.0,225.0122,225.2733,224.9774,225.0732,4125.0
2020-07-20 11:55:00,258.68,258.82,258.51,258.82,6157.0,225.1428,225.2646,224.9948,225.2646,6157.0
2020-07-20 12:00:00,258.81,259.41,258.62,259.33,9486.0,225.2559,225.7781,225.0906,225.7085,9486.0
2020-07-20 12:05:00,259.33,259.63,259.25,259.44,4900.0,225.7085,225.9696,225.6389,225.8043,4900.0
2020-07-20 12:10:00,259.41,259.55,259.02,259.16,7304.0,225.7781,225.9,225.4387,225.5606,7304.0
2020-07-20 12:15:00,258.99,259.29,258.99,259.26,3304.0,225.4126,225.6737,225.4126,225.6476,3304.0
2020-07-20 12:20:00,259.17,259.99,259.16,259.76,6232.0,225.5693,226.283,225.5606,226.0828,6232.0
2020-07-20 12:25:00,259.63,259.71,259.44,259.48,2600.0,225.9696,226.0393,225.8043,225.8391,2600.0
2020-07-20 12:30:00,259.48,259.51,259.09,259.2,3387.0,225.8391,225.8652,225.4996,225.5954,3387.0
2020-07-20 12:35:00,259.3,259.48,259.17,259.33,2540.0,225.6824,225.8391,225.5693,225.7085,2540.0
2020-07-20 12:40:00,259.34,259.43,259.18,259.26,4649.0,225.7172,225.7956,225.578,225.6476,4649.0
2020-07-20 12:45:00,259.21,259.49,259.03,259.48,3473.0,225.6041,225.8478,225.4474,225.8391,3473.0
2020-07-20 12:50:00,259.58,260.23,259.58,260.23,6716.0,225.9261,226.4918,225.9261,226.4918,6716.0
2020-07-20 12:55:00,260.09,260.17,259.84,259.92,6041.0,226.37,226.4396,226.1524,226.222,6041.0
2020-07-20 13:00:00,260.05,260.09,259.9,259.96,3905.0,226.3352,226.37,226.2046,226.2568,3905.0
2020-07-20 13:05:00,259.95,260.24,259.84,260.17,7439.0,226.2481,226.5005,226.1524,226.4396,7439.0
2020-07-20 13:10:00,260.23,260.25,260.08,260.16,7402.0,226.4918,226.5092,226.3613,226.4309,7402.0
2020-07-20 13:15:00,260.17,260.25,260.09,260.22,4730.0,226.4396,226.5092,226.37,226.4831,4730.0
2020-07-20 13:20:00,260.19,260.48,260.14,260.44,6866.0,226.457,226.7094,226.4135,226.6746,6866.0
2020-07-20 13:25:00,260.44,260.46,260.17,260.32,4187.0,226.6746,226.692,226.4396,226.5702,4187.0
2020-07-20 13:30:00,260.32,260.33,260.07,260.11,6147.0,226.5702,226.5789,226.3526,226.3874,6147.0
2020-07-20 13:35:00,260.11,260.26,259.89,260.24,6268.0,226.3874,226.5179,226.1959,226.5005,6268.0
2020-07-20 13:40:00,260.36,260.61,260.36,260.48,3707.0,226.605,226.8226,226.605,226.7094,3707.0
2020-07-20 13:45:00,260.53,260.68,260.45,260.65,3091.0,226.7529,226.8835,226.6833,226.8574,3091.0
2020-07-20 13:50:00,260.7,260.87,260.59,260.77,4435.0,226.9009,227.0489,226.8052,226.9618,4435.0
2020-07-20 13:55:00,260.71,260.88,260.67,260.8,3222.0,226.9096,227.0576,226.8748,226.9879,3222.0
2020-07-20 14:00:00,260.76,260.93,260.56,260.88,6094.0,226.9531,227.1011,226.7791,227.0576,6094.0
2020-07-20 14:05:00,260.91,260.94,260.75,260.93,4814.0,227.0837,227.1098,226.9444,227.1011,4814.0
2020-07-20 14:10:00,260.87,260.95,260.71,260.89,4767.0,227.0489,227.1185,226.9096,227.0663,4767.0
2020-07-20 14:15:00,260.87,260.87,260.69,260.87,3508.0,227.0489,227.0489,226.8922,227.0489,3508.0
2020-07-20 14:20:00,260.86,260.98,260.64,260.64,4815.0,227.0402,227.1446,226.8487,226.8487,4815.0
2020-07-20 14:25:00,260.68,261.18,260.65,261.18,9615.0,226.8835,227.3187,226.8574,227.3187,9615.0
2020-07-20 14:30:00,261.13,261.27,261.06,261.26,7491.0,227.2752,227.397,227.2142,227.3883,7491.0
2020-07-20 14:35:00,261.29,261.4,261.17,261.25,8437.0,227.4144,227.5101,227.31,227.3796,8437.0
2020-07-20 14:40:00,261.15,261.15,260.88,260.99,4434.0,227.2926,227.2926,227.0576,227.1533,4434.0
2020-07-20 14:45:00,260.96,261.02,260.8,260.96,6301.0,227.1272,227.1794,226.9879,227.1272,6301.0
2020-07-20 14:50:00,260.93,261.2,260.85,261.2,5839.0,227.1011,227.3361,227.0315,227.3361,5839.0
2020-07-20 14:55:00,261.19,261.19,260.88,260.93,5854.0,227.3274,227.3274,227.0576,227.1011,5854.0
2020-07-20 15:00:00,260.92,261.09,260.91,261.09,4861.0,227.0924,227.2403,227.0837,227.2403,4861.0
2020-07-20 15:05:00,261.0,261.03,260.72,260.73,6372.0,227.162,227.1881,226.9183,226.927,6372.0
2020-07-20 15:10:00,260.8,260.8,260.38,260.38,6438.0,226.9879,226.9879,226.6224,226.6224,6438.0
2020-07-20 15:15:00,260.39,260.63,260.26,260.31,7666.0,226.6311,226.84,226.5179,226.5615,7666.0
2020-07-20 15:20:00,260.31,260.51,260.25,260.46,8080.0,226.5615,226.7355,226.5092,226.692,8080.0
2020-07-20 15:25:00,260.45,260.58,260.35,260.44,5499.0,226.6833,226.7965,226.5963,226.6746,5499.0
2020-07-20 15:30:00,260.44,260.85,260.41,260.8,7720.0,226.6746,227.0315,226.6485,226.9879,7720.0
2020-07-20 15:35:00,260.82,261.0,260.71,260.93,8814.0,227.0053,227.162,226.9096,227.1011,8814.0
2020-07-20 15:40:00,260.88,260.88,260.54,260.55,8412.0,227.0576,227.0576,226.7616,226.7703,8412.0
2020-07-20 15:45:00,260.55,260.78,260.41,260.41,9367.0,226.7703,226.9705,226.6485,226.6485,9367.0
2020-07-20 15:50:00,260.53,260.87,260.46,260.63,16931.0,226.7529,227.0489,226.692,226.84,16931.0
2020-07-20 15:55:00,260.6,260.67,260.28,260.53,38020.0,226.8139,226.8748,226.5354,226.7529,38020.0
2020-07-21 09:30:00,263.0,263.0,259.71,259.95,29977.0,228.9027,228.9027,226.0393,226.2481,29977.0
2020-07-21 09:35:00,260.41,260.71,260.02,260.7,7430.0,226.6485,226.9096,226.3091,226.9009,7430.0
2020-07-21 09:40:00,260.77,260.92,259.3,259.33,8676.0,226.9618,227.0924,225.6824,225.7085,8676.0
2020-07-21 09:45:00,259.54,260.88,259.36,260.63,10670.0,225.8913,227.0576,225.7346,226.84,10670.0
2020-07-21 09:50:00,260.67,261.01,260.22,260.66,6037.0,226.8748,227.1707,226.4831,226.8661,6037.0
2020-07-21 09:55:00,260.66,261.19,260.2,260.43,6453.0,226.8661,227.3274,226.4657,226.6659,6453.0
2020-07-21 10:00:00,260.29,260.8,259.92,260.05,6979.0,226.5441,226.9879,226.222,226.3352,6979.0
2020-07-21 10:05:00,260.13,260.49,259.6,259.77,5485.0,226.4048,226.7181,225.9435,226.0915,5485.0
2020-07-21 10:10:00,259.64,260.08,259.26,259.49,7308.0,225.9783,226.3613,225.6476,225.8478,7308.0
2020-07-21 10:15:00,259.59,260.48,259.34,260.39,8357.0,225.9348,226.7094,225.7172,226.6311,8357.0
2020-07-21 10:20:00,260.53,260.78,260.38,260.78,3449.0,226.7529,226.9705,226.6224,226.9705,3449.0
2020-07-21 10:25:00,260.46,260.62,260.02,260.37,4594.0,226.692,226.8313,226.3091,226.6137,4594.0
2020-07-21 10:30:00,260.22,261.09,260.1,260.93,6683.0,226.4831,227.2403,226.3787,227.1011,6683.0
2020-07-21 10:35:00,261.06,261.19,260.78,260.95,7205.0,227.2142,227.3274,226.9705,227.1185,7205.0
2020-07-21 10:40:00,260.88,261.19,260.72,261.05,6208.0,227.0576,227.3274,226.9183,227.2055,6208.0
2020-07-21 10:45:00,261.16,261.45,260.95,260.95,5044.0,227.3013,227.5537,227.1185,227.1185,5044.0
2020-07-21 10:50:00,260.98,261.61,260.93,261.33,5081.0,227.1446,227.6929,227.1011,227.4492,5081.0
2020-07-21 10:55:00,261.48,261.7,261.06,261.21,6460.0,227.5798,227.7713,227.2142,227.3448,6460.0
2020-07-21 11:00:00,261.2,261.57,260.69,261.14,8513.0,227.3361,227.6581,226.8922,227.2839,8513.0
2020-07-21 11:05:00,261.19,261.24,260.71,261.09,8447.0,227.3274,227.3709,226.9096,227.2403,8447.0
2020-07-21 11:10:00,261.07,261.25,260.42,260.81,5441.0,227.2229,227.3796,226.6572,226.9966,5441.0
2020-07-21 11:15:00,260.76,260.82,260.52,260.69,6970.0,226.9531,227.0053,226.7442,226.8922,6970.0
2020-07-21 11:20:00,260.66,260.75,260.24,260.71,9750.0,226.8661,226.9444,226.5005,226.9096,9750.0
2020-07-21 11:25:00,260.88,261.0,260.58,260.96,3052.0,227.0576,227.162,226.7965,227.1272,3052.0
2020-07-21 11:30:00,261.0,261.26,260.77,260.77,3500.0,227.162,227.3883,226.9618,226.9618,3500.0
2020-07-21 11:35:00,260.74,260.85,260.32,260.46,3000.0,226.9357,227.0315,226.5702,226.692,3000.0
2020-07-21 11:40:00,260.73,260.76,260.38,260.65,5497.0,226.927,226.9531,226.6224,226.8574,5497.0
2020-07-21 11:45:00,260.61,260.72,260.15,260.15,4375.0,226.8226,226.9183,226.4222,226.4222,4375.0
2020-07-21 11:50:00,260.06,260.3,259.54,259.6,4650.0,226.3439,226.5528,225.8913,225.9435,4650.0
2020-07-21 11:55:00,259.51,259.84,259.27,259.41,3949.0,225.8652,226.1524,225.6563,225.7781,3949.0
2020-07-21 12:00:00,259.4,259.5,259.17,259.28,3187.0,225.7694,225.8565,225.5693,225.665,3187.0
2020-07-21 12:05:00,259.33,259.47,258.8,258.94,10011.0,225.7085,225.8304,225.2472,225.3691,10011.0
2020-07-21 12:10:00,258.99,259.24,258.96,259.19,7075.0,225.4126,225.6302,225.3865,225.5867,7075.0
2020-07-21 12:15:00,259.2,259.21,258.83,258.83,4662.0,225.5954,225.6041,225.2733,225.2733,4662.0
2020-07-21 12:20:00,258.94,259.1,258.81,258.91,3052.0,225.3691,225.5083,225.2559,225.343,3052.0
2020-07-21 12:25:00,258.99,259.38,258.84,259.36,1700.0,225.4126,225.752,225.282,225.7346,1700.0
2020-07-21 12:30:00,259.2,259.3,258.92,258.93,5371.0,225.5954,225.6824,225.3517,225.3604,5371.0
2020-07-21 12:35:00,258.93,258.95,258.72,258.76,4812.0,225.3604,225.3778,225.1776,225.2124,4812.0
2020-07-21 12:40:00,258.73,258.75,258.35,258.62,6792.0,225.1863,225.2037,224.8556,225.0906,6792.0
2020-07-21 12:45:00,258.67,258.75,258.44,258.47,2788.0,225.1341,225.2037,224.9339,224.96,2788.0
2020-07-21 12:50:00,258.51,258.79,258.51,258.74,2213.0,224.9948,225.2385,224.9948,225.195,2213.0
2020-07-21 12:55:00,258.75,258.84,258.53,258.81,3898.0,225.2037,225.282,225.0122,225.2559,3898.0
2020-07-21 13:00:00,258.85,259.03,258.85,258.99,2133.0,225.2907,225.4474,225.2907,225.4126,2133.0
2020-07-21 13:05:00,258.91,259.05,258.87,258.87,3156.0,225.343,225.4648,225.3082,225.3082,3156.0
2020-07-21 13:10:00,258.92,258.96,258.69,258.71,3622.0,225.3517,225.3865,225.1515,225.1689,3622.0
2020-07-21 13:15:00,258.62,258.7,258.59,258.64,2550.0,225.0906,225.1602,225.0645,225.108,2550.0
2020-07-21 13:20:00,258.73,258.79,258.5,258.74,2665.0,225.1863,225.2385,224.9861,225.195,2665.0
2020-07-21 13:25:00,258.86,259.36,258.86,259.31,4244.0,225.2995,225.7346,225.2995,225.6911,4244.0
2020-07-21 13:30:00,259.26,259.56,259.26,259.5,3125.0,225.6476,225.9087,225.6476,225.8565,3125.0
2020-07-21 13:35:00,259.47,259.65,259.39,259.56,4663.0,225.8304,225.987,225.7607,225.9087,4663.0
2020-07-21 13:40:00,259.59,259.79,259.49,259.49,4766.0,225.9348,226.1089,225.8478,225.8478,4766.0
2020-07-21 13:45:00,259.46,259.66,259.4,259.65,3218.0,225.8217,225.9957,225.7694,225.987,3218.0
2020-07-21 13:50:00,259.63,259.77,259.55,259.62,4262.0,225.9696,226.0915,225.9,225.9609,4262.0
2020-07-21 13:55:00,259.69,259.81,259.57,259.57,5137.0,226.0218,226.1263,225.9174,225.9174,5137.0
2020-07-21 14:00:00,259.56,259.85,259.51,259.75,3390.0,225.9087,226.1611,225.8652,226.0741,3390.0
2020-07-21 14:05:00,259.81,259.9,259.62,259.88,4961.0,226.1263,226.2046,225.9609,226.1872,4961.0
2020-07-21 14:10:00,259.82,260.2,259.81,260.17,2818.0,226.135,226.4657,226.1263,226.4396,2818.0
2020-07-21 14:15:00,260.15,260.15,259.85,259.89,3525.0,226.4222,226.4222,226.1611,226.1959,3525.0
2020-07-21 14:20:00,259.84,259.89,259.36,259.4,11686.0,226.1524,226.1959,225.7346,225.7694,11686.0
2020-07-21 14:25:00,259.37,259.46,259.31,259.39,3842.0,225.7433,225.8217,225.6911,225.7607,3842.0
2020-07-21 14:30:00,259.35,259.53,259.11,259.15,5974.0,225.7259,225.8826,225.517,225.5519,5974.0
2020-07-21 14:35:00,259.19,259.28,259.07,259.12,3355.0,225.5867,225.665,225.4822,225.5257,3355.0
2020-07-21 14:40:00,259.19,259.2,258.91,259.01,3445.0,225.5867,225.5954,225.343,225.43,3445.0
2020-07-21 14:45:00,259.01,259.15,259.0,259.04,3519.0,225.43,225.5519,225.4213,225.4561,3519.0
2020-07-21 14:50:00,258.98,259.4,258.97,259.36,4853.0,225.4039,225.7694,225.3952,225.7346,4853.0
2020-07-21 14:55:00,259.33,259.35,259.02,259.11,6456.0,225.7085,225.7259,225.4387,225.517,6456.0
2020-07-21 15:00:00,259.11,259.13,258.98,259.07,5443.0,225.517,225.5344,225.4039,225.4822,5443.0
2020-07-21 15:05:00,259.07,259.07,258.78,258.89,3249.0,225.4822,225.4822,225.2298,225.3256,3249.0
2020-07-21 15:10:00,258.81,258.93,258.59,258.75,6456.0,225.2559,225.3604,225.0645,225.2037,6456.0
2020-07-21 15:15:00,258.76,258.93,258.76,258.87,3712.0,225.2124,225.3604,225.2124,225.3082,3712.0
2020-07-21 15:20:00,258.9,259.07,258.39,258.39,8536.0,225.3343,225.4822,224.8904,224.8904,8536.0
2020-07-21 15:25:00,258.35,258.65,258.35,258.63,11825.0,224.8556,225.1167,224.8556,225.0993,11825.0
2020-07-21 15:30:00,258.67,258.78,258.39,258.44,6142.0,225.1341,225.2298,224.8904,224.9339,6142.0
2020-07-21 15:35:00,258.44,258.44,258.0,258.02,11387.0,224.9339,224.9339,224.5509,224.5684,11387.0
2020-07-21 15:40:00,258.09,258.5,257.97,258.47,7883.0,224.6293,224.9861,224.5248,224.96,7883.0
2020-07-21 15:45:00,258.44,258.62,258.36,258.46,12498.0,224.9339,225.0906,224.8643,224.9513,12498.0
2020-07-21 15:50:00,258.41,258.61,258.09,258.47,29712.0,224.9078,225.0819,224.6293,224.96,29712.0
2020-07-21 15:55:00,258.51,259.24,258.51,259.21,58799.0,224.9948,225.6302,224.9948,225.6041,58799.0
2020-07-22 09:30:00,258.08,258.95,257.02,257.16,32747.0,224.6206,225.3778,223.698,223.8199,32747.0
2020-07-22 09:35:00,257.4,259.41,257.16,259.41,9238.0,224.0287,225.7781,223.8199,225.7781,9238.0
2020-07-22 09:40:00,259.1,259.25,258.38,258.73,9033.0,225.5083,225.6389,224.8817,225.1863,9033.0
2020-07-22 09:45:00,258.74,259.1,258.63,259.08,4021.0,225.195,225.5083,225.0993,225.4909,4021.0
2020-07-22 09:50:00,259.08,259.6,259.02,259.02,8681.0,225.4909,225.9435,225.4387,225.4387,8681.0
2020-07-22 09:55:00,258.94,259.06,258.38,258.88,13804.0,225.3691,225.4735,224.8817,225.3169,13804.0
2020-07-22 10:00:00,258.98,259.82,258.9,259.71,13125.0,225.4039,226.135,225.3343,226.0393,13125.0
2020-07-22 10:05:00,259.79,259.8,259.4,259.4,11663.0,226.1089,226.1176,225.7694,225.7694,11663.0
2020-07-22 10:10:00,259.59,260.59,259.57,260.5,6918.0,225.9348,226.8052,225.9174,226.7268,6918.0
2020-07-22 10:15:00,260.61,260.79,260.31,260.31,4401.0,226.8226,226.9792,226.5615,226.5615,4401.0
2020-07-22 10:20:00,260.42,260.45,259.96,259.96,4070.0,226.6572,226.6833,226.2568,226.2568,4070.0
2020-07-22 10:25:00,259.98,260.27,259.82,260.17,6677.0,226.2742,226.5266,226.135,226.4396,6677.0
2020-07-22 10:30:00,260.22,260.22,259.25,259.36,6151.0,226.4831,226.4831,225.6389,225.7346,6151.0
2020-07-22 10:35:00,259.34,259.44,259.02,259.12,6801.0,225.7172,225.8043,225.4387,225.5257,6801.0
2020-07-22 10:40:00,259.08,259.08,258.4,258.52,4962.0,225.4909,225.4909,224.8991,225.0035,4962.0
2020-07-22 10:45:00,258.65,259.21,258.64,258.64,7812.0,225.1167,225.6041,225.108,225.108,7812.0
2020-07-22 10:50:00,258.58,258.59,258.09,258.46,9034.0,225.0558,225.0645,224.6293,224.9513,9034.0
2020-07-22 10:55:00,258.73,258.86,258.28,258.79,5686.0,225.1863,225.2995,224.7946,225.2385,5686.0
2020-07-22 11:00:00,258.79,259.17,258.65,259.17,7611.0,225.2385,225.5693,225.1167,225.5693,7611.0
2020-07-22 11:05:00,259.15,259.17,258.71,258.71,7118.0,225.5519,225.5693,225.1689,225.1689,7118.0
2020-07-22 11:10:00,258.77,258.84,258.43,258.54,4352.0,225.2211,225.282,224.9252,225.0209,4352.0
2020-07-22 11:15:00,258.46,259.1,258.42,259.1,5478.0,224.9513,225.5083,224.9165,225.5083,5478.0
2020-07-22 11:20:00,259.12,259.12,258.77,259.05,6755.0,225.5257,225.5257,225.2211,225.4648,6755.0
2020-07-22 11:25:00,259.17,259.39,259.14,259.14,6488.0,225.5693,225.7607,225.5432,225.5432,6488.0
2020-07-22 11:30:00,259.19,259.52,259.15,259.29,7496.0,225.5867,225.8739,225.5519,225.6737,7496.0
2020-07-22 11:35:00,259.29,259.41,259.19,259.27,6325.0,225.6737,225.7781,225.5867,225.6563,6325.0
2020-07-22 11:40:00,259.3,259.38,259.21,259.31,5002.0,225.6824,225.752,225.6041,225.6911,5002.0
2020-07-22 11:45:00,259.34,259.42,259.14,259.24,5563.0,225.7172,225.7868,225.5432,225.6302,5563.0
2020-07-22 11:50:00,259.2,259.65,259.12,259.65,7212.0,225.5954,225.987,225.5257,225.987,7212.0
2020-07-22 11:55:00,259.62,259.73,259.31,259.69,8130.0,225.9609,226.0567,225.6911,226.0218,8130.0
2020-07-22 12:00:00,259.69,259.88,259.61,259.67,8667.0,226.0218,226.1872,225.9522,226.0044,8667.0
2020-07-22 12:05:00,259.81,259.85,259.67,259.85,4703.0,226.1263,226.1611,226.0044,226.1611,4703.0
2020-07-22 12:10:00,259.89,260.28,259.87,260.24,5090.0,226.1959,226.5354,226.1785,226.5005,5090.0
2020-07-22 12:15:00,260.23,260.41,260.23,260.36,4384.0,226.4918,226.6485,226.4918,226.605,4384.0
2020-07-22 12:20:00,260.36,260.66,260.25,260.34,8281.0,226.605,226.8661,226.5092,226.5876,8281.0
2020-07-22 12:25:00,260.37,260.61,260.26,260.26,7025.0,226.6137,226.8226,226.5179,226.5179,7025.0
2020-07-22 12:30:00,260.26,260.39,260.17,260.37,3724.0,226.5179,226.6311,226.4396,226.6137,3724.0
2020-07-22 12:35:00,260.39,260.6,260.17,260.51,8980.0,226.6311,226.8139,226.4396,226.7355,8980.0
2020-07-22 12:40:00,260.48,260.57,260.21,260.3,6394.0,226.7094,226.7878,226.4744,226.5528,6394.0
2020-07-22 12:45:00,260.3,260.65,260.3,260.65,6790.0,226.5528,226.8574,226.5528,226.8574,6790.0
2020-07-22 12:50:00,260.75,260.8,260.2,260.21,6903.0,226.9444,226.9879,226.4657,226.4744,6903.0
2020-07-22 12:55:00,260.23,260.46,260.23,260.23,6100.0,226.4918,226.692,226.4918,226.4918,6100.0
2020-07-22 13:00:00,260.24,260.29,259.67,259.76,7964.0,226.5005,226.5441,226.0044,226.0828,7964.0
2020-07-22 13:05:00,259.86,260.1,259.84,259.91,4055.0,226.1698,226.3787,226.1524,226.2133,4055.0
2020-07-22 13:10:00,259.93,260.38,259.92,260.14,6922.0,226.2307,226.6224,226.222,226.4135,6922.0
2020-07-22 13:15:00,260.15,260.3,259.99,260.21,5827.0,226.4222,226.5528,226.283,226.4744,5827.0
2020-07-22 13:20:00,260.24,260.38,260.21,260.22,6640.0,226.5005,226.6224,226.4744,226.4831,6640.0
2020-07-22 13:25:00,260.19,260.37,260.08,260.3,7951.0,226.457,226.6137,226.3613,226.5528,7951.0
2020-07-22 13:30:00,260.23,260.31,260.01,260.06,6327.0,226.4918,226.5615,226.3004,226.3439,6327.0
2020-07-22 13:35:00,260.06,260.06,259.69,259.75,8356.0,226.3439,226.3439,226.0218,226.0741,8356.0
2020-07-22 13:40:00,259.67,259.72,259.34,259.59,6363.0,226.0044,226.048,225.7172,225.9348,6363.0
2020-07-22 13:45:00,259.57,259.57,258.92,259.23,8622.0,225.9174,225.9174,225.3517,225.6215,8622.0
2020-07-22 13:50:00,259.23,259.38,259.11,259.27,4480.0,225.6215,225.752,225.517,225.6563,4480.0
2020-07-22 13:55:00,259.2,259.3,259.17,259.25,3750.0,225.5954,225.6824,225.5693,225.6389,3750.0
2020-07-22 14:00:00,259.3,259.73,259.3,259.51,4528.0,225.6824,226.0567,225.6824,225.8652,4528.0
2020-07-22 14:05:00,259.51,259.51,259.24,259.35,6283.0,225.8652,225.8652,225.6302,225.7259,6283.0
2020-07-22 14:10:00,259.38,259.38,259.04,259.09,7345.0,225.752,225.752,225.4561,225.4996,7345.0
2020-07-22 14:15:00,259.03,259.37,258.91,259.31,7943.0,225.4474,225.7433,225.343,225.6911,7943.0
2020-07-22 14:20:00,259.31,259.68,259.18,259.63,8397.0,225.6911,226.0131,225.578,225.9696,8397.0
2020-07-22 14:25:00,259.67,259.67,259.22,259.37,6923.0,226.0044,226.0044,225.6128,225.7433,6923.0
2020-07-22 14:30:00,259.33,259.33,259.03,259.06,10606.0,225.7085,225.7085,225.4474,225.4735,10606.0
2020-07-22 14:35:00,259.09,259.2,258.92,259.08,6867.0,225.4996,225.5954,225.3517,225.4909,6867.0
2020-07-22 14:40:00,258.99,259.25,258.81,259.25,5189.0,225.4126,225.6389,225.2559,225.6389,5189.0
2020-07-22 14:45:00,259.33,259.73,259.28,259.57,6988.0,225.7085,226.0567,225.665,225.9174,6988.0
2020-07-22 14:50:00,259.54,259.62,259.48,259.56,3851.0,225.8913,225.9609,225.8391,225.9087,3851.0
2020-07-22 14:55:00,259.64,259.66,259.48,259.59,7495.0,225.9783,225.9957,225.8391,225.9348,7495.0
2020-07-22 15:00:00,259.72,260.04,259.61,259.72,7414.0,226.048,226.3265,225.9522,226.048,7414.0
2020-07-22 15:05:00,259.72,259.72,259.17,259.17,10840.0,226.048,226.048,225.5693,225.5693,10840.0
2020-07-22 15:10:00,259.16,259.38,258.96,259.28,10196.0,225.5606,225.752,225.3865,225.665,10196.0
2020-07-22 15:15:00,259.29,259.5,259.28,259.34,13702.0,225.6737,225.8565,225.665,225.7172,13702.0
2020-07-22 15:20:00,259.36,259.44,259.21,259.38,19933.0,225.7346,225.8043,225.6041,225.752,19933.0
2020-07-22 15:25:00,259.41,259.41,259.02,259.03,10867.0,225.7781,225.7781,225.4387,225.4474,10867.0
2020-07-22 15:30:00,259.03,259.11,258.41,258.42,11488.0,225.4474,225.517,224.9078,224.9165,11488.0
2020-07-22 15:35:00,258.51,258.7,258.4,258.51,17660.0,224.9948,225.1602,224.8991,224.9948,17660.0
2020-07-22 15:40:00,258.51,258.61,258.29,258.45,26108.0,224.9948,225.0819,224.8034,224.9426,26108.0
2020-07-22 15:45:00,258.46,258.83,258.3,258.82,44485.0,224.9513,225.2733,224.8121,225.2646,44485.0
2020-07-22 15:50:00,258.92,259.02,258.39,258.78,52923.0,225.3517,225.4387,224.8904,225.2298,52923.0
2020-07-22 15:55:00,258.79,259.06,258.52,259.04,91170.0,225.2385,225.4735,225.0035,225.4561,91170.0
2020-07-23 09:30:00,259.14,260.0,258.78,259.07,23316.0,225.5432,226.2917,225.2298,225.4822,23316.0
2020-07-23 09:35:00,259.13,259.98,258.95,259.6,8053.0,225.5344,226.2742,225.3778,225.9435,8053.0
2020-07-23 09:40:00,259.55,260.39,259.28,260.25,11729.0,225.9,226.6311,225.665,226.5092,11729.0
2020-07-23 09:45:00,260.16,260.38,259.9,260.19,8680.0,226.4309,226.6224,226.2046,226.457,8680.0
2020-07-23 09:50:00,260.17,260.3,259.89,260.19,8608.0,226.4396,226.5528,226.1959,226.457,8608.0
2020-07-23 09:55:00,260.22,260.35,259.09,259.09,6832.0,226.4831,226.5963,225.4996,225.4996,6832.0
2020-07-23 10:00:00,259.17,259.22,257.62,257.91,13858.0,225.5693,225.6128,224.2202,224.4726,13858.0
2020-07-23 10:05:00,257.96,258.45,257.84,258.3,9311.0,224.5161,224.9426,224.4117,224.8121,9311.0
2020-07-23 10:10:00,258.27,258.33,257.92,258.13,4810.0,224.7859,224.8382,224.4813,224.6641,4810.0
2020-07-23 10:15:00,258.04,258.28,257.98,258.0,4772.0,224.5858,224.7946,224.5335,224.5509,4772.0
2020-07-23 10:20:00,258.13,258.14,257.59,257.6,5133.0,224.6641,224.6728,224.1941,224.2028,5133.0
2020-07-23 10:25:00,257.57,258.92,257.53,258.79,5621.0,224.1767,225.3517,224.1419,225.2385,5621.0
2020-07-23 10:30:00,258.72,258.9,258.51,258.51,3499.0,225.1776,225.3343,224.9948,224.9948,3499.0
2020-07-23 10:35:00,258.48,259.01,258.48,258.9,6358.0,224.9687,225.43,224.9687,225.3343,6358.0
2020-07-23 10:40:00,258.75,258.79,258.51,258.56,3674.0,225.2037,225.2385,224.9948,225.0383,3674.0
2020-07-23 10:45:00,258.65,258.97,258.64,258.87,9082.0,225.1167,225.3952,225.108,225.3082,9082.0
2020-07-23 10:50:00,258.75,258.98,258.51,258.58,3542.0,225.2037,225.4039,224.9948,225.0558,3542.0
2020-07-23 10:55:00,258.65,258.88,258.6,258.83,3507.0,225.1167,225.3169,225.0732,225.2733,3507.0
2020-07-23 11:00:00,258.82,259.0,258.63,258.66,7943.0,225.2646,225.4213,225.0993,225.1254,7943.0
2020-07-23 11:05:00,258.75,258.79,258.53,258.69,8283.0,225.2037,225.2385,225.0122,225.1515,8283.0
2020-07-23 11:10:00,258.67,258.78,258.58,258.72,5560.0,225.1341,225.2298,225.0558,225.1776,5560.0
2020-07-23 11:15:00,258.6,258.67,258.11,258.29,16054.0,225.0732,225.1341,224.6467,224.8034,16054.0
2020-07-23 11:20:00,258.3,258.47,258.06,258.15,18187.0,224.8121,224.96,224.6032,224.6815,18187.0
2020-07-23 11:25:00,258.17,258.25,258.1,258.11,7459.0,224.6989,224.7685,224.638,224.6467,7459.0
2020-07-23 11:30:00,258.16,258.19,257.8,258.17,12168.0,224.6902,224.7163,224.3769,224.6989,12168.0
2020-07-23 11:35:00,258.11,258.72,257.93,258.64,7545.0,224.6467,225.1776,224.49,225.108,7545.0
2020-07-23 11:40:00,258.55,258.55,257.93,257.99,8417.0,225.0296,225.0296,224.49,224.5422,8417.0
2020-07-23 11:45:00,258.04,258.58,258.01,258.43,3907.0,224.5858,225.0558,224.5597,224.9252,3907.0
2020-07-23 11:50:00,258.42,258.85,258.4,258.78,5232.0,224.9165,225.2907,224.8991,225.2298,5232.0
2020-07-23 11:55:00,258.84,258.84,258.3,258.4,3137.0,225.282,225.282,224.8121,224.8991,3137.0
2020-07-23 12:00:00,258.31,258.31,257.85,257.85,4622.0,224.8208,224.8208,224.4204,224.4204,4622.0
2020-07-23 12:05:00,257.76,257.9,257.45,257.45,10059.0,224.3421,224.4639,224.0723,224.0723,10059.0
2020-07-23 12:10:00,257.42,257.49,257.13,257.29,5271.0,224.0461,224.1071,223.7937,223.933,5271.0
2020-07-23 12:15:00,257.24,257.35,256.91,256.91,3044.0,223.8895,223.9852,223.6023,223.6023,3044.0
2020-07-23 12:20:00,257.11,257.28,256.83,256.92,3910.0,223.7763,223.9243,223.5326,223.611,3910.0
2020-07-23 12:25:00,256.94,257.02,256.52,256.71,5407.0,223.6284,223.698,223.2628,223.4282,5407.0
2020-07-23 12:30:00,256.74,256.75,256.39,256.43,4506.0,223.4543,223.463,223.1497,223.1845,4506.0
2020-07-23 12:35:00,256.37,256.52,256.29,256.36,2198.0,223.1323,223.2628,223.0626,223.1236,2198.0
2020-07-23 12:40:00,256.39,256.65,256.29,256.49,2460.0,223.1497,223.376,223.0626,223.2367,2460.0
2020-07-23 12:45:00,256.36,256.75,256.35,256.75,3793.0,223.1236,223.463,223.1149,223.463,3793.0
2020-07-23 12:50:00,256.84,256.84,256.33,256.39,4859.0,223.5413,223.5413,223.0975,223.1497,4859.0
2020-07-23 12:55:00,256.54,257.09,256.46,256.99,4574.0,223.2802,223.7589,223.2106,223.6719,4574.0
2020-07-23 13:00:00,256.97,257.49,256.94,257.49,4506.0,223.6545,224.1071,223.6284,224.1071,4506.0
2020-07-23 13:05:00,257.52,257.74,257.4,257.62,3891.0,224.1332,224.3247,224.0287,224.2202,3891.0
2020-07-23 13:10:00,257.45,257.65,257.43,257.44,2400.0,224.0723,224.2463,224.0548,224.0636,2400.0
2020-07-23 13:15:00,257.42,257.56,257.31,257.4,4937.0,224.0461,224.168,223.9504,224.0287,4937.0
2020-07-23 13:20:00,257.38,257.38,256.82,256.82,5815.0,224.0113,224.0113,223.5239,223.5239,5815.0
2020-07-23 13:25:00,256.69,257.04,256.69,257.04,3766.0,223.4108,223.7154,223.4108,223.7154,3766.0
2020-07-23 13:30:00,256.99,257.22,256.99,257.08,4955.0,223.6719,223.8721,223.6719,223.7502,4955.0
2020-07-23 13:35:00,257.07,257.28,256.96,257.23,3277.0,223.7415,223.9243,223.6458,223.8808,3277.0
2020-07-23 13:40:00,257.17,257.2,256.78,256.94,4351.0,223.8286,223.8547,223.4891,223.6284,4351.0
2020-07-23 13:45:00,256.94,257.14,256.72,256.72,3715.0,223.6284,223.8024,223.4369,223.4369,3715.0
2020-07-23 13:50:00,256.68,256.91,256.68,256.86,5410.0,223.4021,223.6023,223.4021,223.5587,5410.0
2020-07-23 13:55:00,256.76,256.96,256.58,256.78,15811.0,223.4717,223.6458,223.315,223.4891,15811.0
2020-07-23 14:00:00,256.67,256.68,255.59,255.63,9879.0,223.3934,223.4021,222.4534,222.4882,9879.0
2020-07-23 14:05:00,255.68,255.73,255.26,255.51,10684.0,222.5317,222.5752,222.1662,222.3838,10684.0
2020-07-23 14:10:00,255.32,255.42,254.84,254.84,6824.0,222.2184,222.3054,221.8006,221.8006,6824.0
2020-07-23 14:15:00,254.81,254.81,254.0,254.48,15077.0,221.7745,221.7745,221.0695,221.4873,15077.0
2020-07-23 14:20:00,254.3,255.43,254.3,255.43,7716.0,221.3306,222.3141,221.3306,222.3141,7716.0
2020-07-23 14:25:00,255.33,255.57,255.21,255.53,3064.0,222.2271,222.436,222.1227,222.4012,3064.0
2020-07-23 14:30:00,255.58,255.97,255.51,255.67,5166.0,222.4447,222.7841,222.3838,222.523,5166.0
2020-07-23 14:35:00,255.76,256.14,255.5,255.5,7026.0,222.6014,222.9321,222.3751,222.3751,7026.0
2020-07-23 14:40:00,255.56,256.43,255.56,256.25,5028.0,222.4273,223.1845,222.4273,223.0278,5028.0
2020-07-23 14:45:00,256.23,256.7,256.09,256.56,3826.0,223.0104,223.4195,222.8886,223.2976,3826.0
2020-07-23 14:50:00,256.63,257.06,256.5,257.03,3504.0,223.3586,223.7328,223.2454,223.7067,3504.0
2020-07-23 14:55:00,256.96,256.98,256.73,256.84,4415.0,223.6458,223.6632,223.4456,223.5413,4415.0
2020-07-23 15:00:00,256.87,256.99,256.64,256.79,4991.0,223.5675,223.6719,223.3673,223.4978,4991.0
2020-07-23 15:05:00,256.96,257.04,256.26,256.3,11550.0,223.6458,223.7154,223.0365,223.0713,11550.0
2020-07-23 15:10:00,256.29,256.37,255.83,255.91,16221.0,223.0626,223.1323,222.6623,222.7319,16221.0
2020-07-23 15:15:00,255.8,256.07,255.7,256.0,12494.0,222.6362,222.8712,222.5491,222.8102,12494.0
2020-07-23 15:20:00,256.04,256.39,255.99,256.17,11026.0,222.8451,223.1497,222.8015,222.9582,11026.0
2020-07-23 15:25:00,256.05,256.5,255.85,256.43,4858.0,222.8538,223.2454,222.6797,223.1845,4858.0
2020-07-23 15:30:00,256.4,256.75,256.02,256.58,7214.0,223.1584,223.463,222.8277,223.315,7214.0
2020-07-23 15:35:00,256.57,257.1,256.2,256.91,9755.0,223.3063,223.7676,222.9843,223.6023,9755.0
2020-07-23 15:40:00,256.85,257.1,256.61,257.03,17889.0,223.55,223.7676,223.3412,223.7067,17889.0
2020-07-23 15:45:00,257.08,257.21,256.79,256.86,14001.0,223.7502,223.8634,223.4978,223.5587,14001.0
2020-07-23 15:50:00,256.75,256.78,256.2,256.72,24257.0,223.463,223.4891,222.9843,223.4369,24257.0
2020-07-23 15:55:00,256.76,257.93,256.69,257.93,62012.0,223.4717,224.49,223.4108,224.49,62012.0
2020-07-24 09:30:00,259.75,260.43,258.75,259.09,53205.0,226.0741,226.6659,225.2037,225.4996,53205.0
2020-07-24 09:35:00,258.51,259.24,258.02,259.08,8904.0,224.9948,225.6302,224.5684,225.4909,8904.0
2020-07-24 09:40:00,259.17,259.41,257.87,257.95,28527.0,225.5693,225.7781,224.4378,224.5074,28527.0
2020-07-24 09:45:00,257.92,258.32,257.44,257.86,11834.0,224.4813,224.8295,224.0636,224.4291,11834.0
2020-07-24 09:50:00,258.06,259.16,257.83,258.63,9093.0,224.6032,225.5606,224.403,225.0993,9093.0
2020-07-24 09:55:00,259.05,259.25,258.31,258.78,12857.0,225.4648,225.6389,224.8208,225.2298,12857.0
2020-07-24 10:00:00,258.94,259.63,258.85,259.24,16716.0,225.3691,225.9696,225.2907,225.6302,16716.0
2020-07-24 10:05:00,259.26,259.56,258.44,258.66,10936.0,225.6476,225.9087,224.9339,225.1254,10936.0
2020-07-24 10:10:00,258.68,258.68,258.0,258.0,3385.0,225.1428,225.1428,224.5509,224.5509,3385.0
2020-07-24 10:15:00,258.27,258.58,258.1,258.34,3211.0,224.7859,225.0558,224.638,224.8469,3211.0
2020-07-24 10:20:00,258.46,258.8,258.17,258.37,6499.0,224.9513,225.2472,224.6989,224.873,6499.0
2020-07-24 10:25:00,258.55,258.74,258.21,258.49,12326.0,225.0296,225.195,224.7337,224.9774,12326.0
2020-07-24 10:30:00,258.32,258.32,257.39,257.78,6352.0,224.8295,224.8295,224.02,224.3595,6352.0
2020-07-24 10:35:00,257.96,258.13,257.54,257.7,3734.0,224.5161,224.6641,224.1506,224.2898,3734.0
2020-07-24 10:40:00,257.84,258.26,257.84,258.03,3935.0,224.4117,224.7772,224.4117,224.5771,3935.0
2020-07-24 10:45:00,258.07,258.21,257.85,258.1,4285.0,224.6119,224.7337,224.4204,224.638,4285.0
2020-07-24 10:50:00,258.01,258.26,257.85,257.85,7383.0,224.5597,224.7772,224.4204,224.4204,7383.0
2020-07-24 10:55:00,257.78,258.22,257.69,257.96,12075.0,224.3595,224.7424,224.2811,224.5161,12075.0
2020-07-24 11:00:00,257.97,258.21,257.66,258.11,12747.0,224.5248,224.7337,224.255,224.6467,12747.0
2020-07-24 11:05:00,258.07,258.55,257.96,258.53,14163.0,224.6119,225.0296,224.5161,225.0122,14163.0
2020-07-24 11:10:00,258.59,258.6,258.19,258.26,9833.0,225.0645,225.0732,224.7163,224.7772,9833.0
2020-07-24 11:15:00,258.25,258.33,257.86,257.86,7918.0,224.7685,224.8382,224.4291,224.4291,7918.0
2020-07-24 11:20:00,257.77,258.37,257.74,258.28,4307.0,224.3508,224.873,224.3247,224.7946,4307.0
2020-07-24 11:25:00,258.3,258.34,257.96,257.96,3554.0,224.8121,224.8469,224.5161,224.5161,3554.0
2020-07-24 11:30:00,257.84,257.95,257.69,257.91,3720.0,224.4117,224.5074,224.2811,224.4726,3720.0
2020-07-24 11:35:00,257.73,257.83,257.55,257.61,6002.0,224.316,224.403,224.1593,224.2115,6002.0
2020-07-24 11:40:00,257.6,257.86,257.49,257.78,10807.0,224.2028,224.4291,224.1071,224.3595,10807.0
2020-07-24 11:45:00,257.82,257.87,257.46,257.46,3852.0,224.3943,224.4378,224.081,224.081,3852.0
2020-07-24 11:50:00,257.51,257.63,257.31,257.42,7317.0,224.1245,224.2289,223.9504,224.0461,7317.0
2020-07-24 11:55:00,257.3,257.3,256.94,257.04,7202.0,223.9417,223.9417,223.6284,223.7154,7202.0
2020-07-24 12:00:00,257.12,257.12,256.62,256.63,5732.0,223.785,223.785,223.3499,223.3586,5732.0
2020-07-24 12:05:00,256.62,256.8,256.44,256.66,8205.0,223.3499,223.5065,223.1932,223.3847,8205.0
2020-07-24 12:10:00,256.77,256.95,256.75,256.85,6333.0,223.4804,223.6371,223.463,223.55,6333.0
2020-07-24 12:15:00,256.87,256.97,256.74,256.78,3980.0,223.5675,223.6545,223.4543,223.4891,3980.0
2020-07-24 12:20:00,256.78,256.9,256.6,256.67,4600.0,223.4891,223.5936,223.3325,223.3934,4600.0
2020-07-24 12:25:00,256.75,257.5,256.73,257.49,4512.0,223.463,224.1158,223.4456,224.1071,4512.0
2020-07-24 12:30:00,257.45,257.53,257.4,257.43,2437.0,224.0723,224.1419,224.0287,224.0548,2437.0
2020-07-24 12:35:00,257.46,257.54,257.3,257.46,1970.0,224.081,224.1506,223.9417,224.081,1970.0
2020-07-24 12:40:00,257.34,257.42,257.2,257.37,4360.0,223.9765,224.0461,223.8547,224.0026,4360.0
2020-07-24 12:45:00,257.43,257.61,257.23,257.6,5089.0,224.0548,224.2115,223.8808,224.2028,5089.0
2020-07-24 12:50:00,257.59,257.85,257.54,257.6,3953.0,224.1941,224.4204,224.1506,224.2028,3953.0
2020-07-24 12:55:00,257.62,257.71,257.53,257.71,8105.0,224.2202,224.2985,224.1419,224.2985,8105.0
2020-07-24 13:00:00,257.64,257.65,257.34,257.47,3608.0,224.2376,224.2463,223.9765,224.0897,3608.0
2020-07-24 13:05:00,257.5,257.58,257.27,257.41,2479.0,224.1158,224.1854,223.9156,224.0374,2479.0
2020-07-24 13:10:00,257.42,257.5,257.19,257.19,3934.0,224.0461,224.1158,223.846,223.846,3934.0
2020-07-24 13:15:00,257.26,257.26,256.94,257.19,2945.0,223.9069,223.9069,223.6284,223.846,2945.0
2020-07-24 13:20:00,257.26,257.27,257.13,257.2,5432.0,223.9069,223.9156,223.7937,223.8547,5432.0
2020-07-24 13:25:00,257.27,257.43,257.16,257.38,8542.0,223.9156,224.0548,223.8199,224.0113,8542.0
2020-07-24 13:30:00,257.35,257.39,256.97,257.1,8969.0,223.9852,224.02,223.6545,223.7676,8969.0
2020-07-24 13:35:00,257.06,257.2,256.96,257.01,8600.0,223.7328,223.8547,223.6458,223.6893,8600.0
2020-07-24 13:40:00,257.06,257.11,256.97,256.97,6308.0,223.7328,223.7763,223.6545,223.6545,6308.0
2020-07-24 13:45:00,256.9,257.39,256.87,257.39,9670.0,223.5936,224.02,223.5675,224.02,9670.0
2020-07-24 13:50:00,257.37,257.37,257.03,257.04,6034.0,224.0026,224.0026,223.7067,223.7154,6034.0
2020-07-24 13:55:00,257.04,257.21,256.93,257.15,5273.0,223.7154,223.8634,223.6197,223.8111,5273.0
2020-07-24 14:00:00,257.17,257.46,257.06,257.29,4440.0,223.8286,224.081,223.7328,223.933,4440.0
2020-07-24 14:05:00,257.2,257.2,257.05,257.08,4020.0,223.8547,223.8547,223.7241,223.7502,4020.0
2020-07-24 14:10:00,257.01,257.19,257.0,257.16,4151.0,223.6893,223.846,223.6806,223.8199,4151.0
2020-07-24 14:15:00,257.2,257.25,256.85,256.85,5313.0,223.8547,223.8982,223.55,223.55,5313.0
2020-07-24 14:20:00,256.9,257.42,256.9,257.27,9966.0,223.5936,224.0461,223.5936,223.9156,9966.0
2020-07-24 14:25:00,257.27,257.58,257.05,257.21,53401.0,223.9156,224.1854,223.7241,223.8634,53401.0
2020-07-24 14:30:00,257.25,257.25,256.99,257.04,15261.0,223.8982,223.8982,223.6719,223.7154,15261.0
2020-07-24 14:35:00,257.06,257.07,256.82,257.01,6623.0,223.7328,223.7415,223.5239,223.6893,6623.0
2020-07-24 14:40:00,257.0,257.08,256.58,256.64,8942.0,223.6806,223.7502,223.315,223.3673,8942.0
2020-07-24 14:45:00,256.7,256.87,256.68,256.81,4747.0,223.4195,223.5675,223.4021,223.5152,4747.0
2020-07-24 14:50:00,256.76,256.9,256.65,256.65,4312.0,223.4717,223.5936,223.376,223.376,4312.0
2020-07-24 14:55:00,256.61,256.71,256.43,256.54,4539.0,223.3412,223.4282,223.1845,223.2802,4539.0
2020-07-24 15:00:00,256.49,257.06,256.49,256.95,6372.0,223.2367,223.7328,223.2367,223.6371,6372.0
2020-07-24 15:05:00,256.9,256.98,256.72,256.75,7682.0,223.5936,223.6632,223.4369,223.463,7682.0
2020-07-24 15:10:00,256.73,257.34,256.72,257.25,13555.0,223.4456,223.9765,223.4369,223.8982,13555.0
2020-07-24 15:15:00,257.25,257.31,256.63,256.67,15905.0,223.8982,223.9504,223.3586,223.3934,15905.0
2020-07-24 15:20:00,256.93,257.03,256.54,256.54,4249.0,223.6197,223.7067,223.2802,223.2802,4249.0
2020-07-24 15:25:00,256.51,256.63,256.34,256.41,8638.0,223.2541,223.3586,223.1062,223.1671,8638.0
2020-07-24 15:30:00,256.43,256.49,256.08,256.17,6519.0,223.1845,223.2367,222.8799,222.9582,6519.0
2020-07-24 15:35:00,256.2,256.86,256.07,256.31,30113.0,222.9843,223.5587,222.8712,223.0801,30113.0
2020-07-24 15:40:00,256.3,256.56,256.04,256.06,21773.0,223.0713,223.2976,222.8451,222.8625,21773.0
2020-07-24 15:45:00,256.09,256.17,255.96,256.02,22477.0,222.8886,222.9582,222.7754,222.8277,22477.0
2020-07-24 15:50:00,255.96,256.3,255.85,256.12,39674.0,222.7754,223.0713,222.6797,222.9147,39674.0
2020-07-24 15:55:00,256.09,256.37,255.85,256.34,66630.0,222.8886,223.1323,222.6797,223.1062,66630.0
2020-07-27 09:30:00,254.57,256.49,254.53,255.34,41160.0,221.5656,223.2367,221.5308,222.2358,41160.0
2020-07-27 09:35:00,255.22,256.99,255.18,256.28,15673.0,222.1314,223.6719,222.0966,223.0539,15673.0
2020-07-27 09:40:00,256.37,257.65,256.0,257.11,16234.0,223.1323,224.2463,222.8102,223.7763,16234.0
2020-07-27 09:45:00,257.14,257.86,257.14,257.75,24284.0,223.8024,224.4291,223.8024,224.3334,24284.0
2020-07-27 09:50:00,257.77,259.26,257.61,259.25,21534.0,224.3508,225.6476,224.2115,225.6389,21534.0
2020-07-27 09:55:00,259.22,260.18,259.15,259.9,18313.0,225.6128,226.4483,225.5519,226.2046,18313.0
2020-07-27 10:00:00,260.03,260.65,259.97,260.4,17684.0,226.3178,226.8574,226.2655,226.6398,17684.0
2020-07-27 10:05:00,260.34,260.52,259.41,259.77,6515.0,226.5876,226.7442,225.7781,226.0915,6515.0
2020-07-27 10:10:00,259.82,260.07,259.19,259.28,14087.0,226.135,226.3526,225.5867,225.665,14087.0
2020-07-27 10:15:00,259.33,259.74,258.83,259.06,20243.0,225.7085,226.0654,225.2733,225.4735,20243.0
2020-07-27 10:20:00,259.06,259.32,258.73,258.94,11903.0,225.4735,225.6998,225.1863,225.3691,11903.0
2020-07-27 10:25:00,258.96,259.05,258.81,258.84,12350.0,225.3865,225.4648,225.2559,225.282,12350.0
2020-07-27 10:30:00,258.56,259.4,258.54,258.74,10724.0,225.0383,225.7694,225.0209,225.195,10724.0
2020-07-27 10:35:00,258.84,259.26,258.83,259.26,11806.0,225.282,225.6476,225.2733,225.6476,11806.0
2020-07-27 10:40:00,259.31,259.48,259.19,259.29,8512.0,225.6911,225.8391,225.5867,225.6737,8512.0
2020-07-27 10:45:00,259.33,259.61,259.33,259.46,6920.0,225.7085,225.9522,225.7085,225.8217,6920.0
2020-07-27 10:50:00,259.47,259.49,259.12,259.49,5703.0,225.8304,225.8478,225.5257,225.8478,5703.0
2020-07-27 10:55:00,259.53,259.7,259.09,259.37,5783.0,225.8826,226.0305,225.4996,225.7433,5783.0
2020-07-27 11:00:00,259.43,259.62,259.4,259.51,5912.0,225.7956,225.9609,225.7694,225.8652,5912.0
2020-07-27 11:05:00,259.6,260.21,259.6,260.05,9837.0,225.9435,226.4744,225.9435,226.3352,9837.0
2020-07-27 11:10:00,260.11,260.26,259.99,260.08,11315.0,226.3874,226.5179,226.283,226.3613,11315.0
2020-07-27 11:15:00,259.99,259.99,259.5,259.72,5066.0,226.283,226.283,225.8565,226.048,5066.0
2020-07-27 11:20:00,259.68,259.73,259.36,259.45,3948.0,226.0131,226.0567,225.7346,225.813,3948.0
2020-07-27 11:25:00,259.5,259.62,259.31,259.38,5626.0,225.8565,225.9609,225.6911,225.752,5626.0
2020-07-27 11:30:00,259.51,259.62,259.24,259.43,3348.0,225.8652,225.9609,225.6302,225.7956,3348.0
2020-07-27 11:35:00,259.4,259.45,259.07,259.16,5104.0,225.7694,225.813,225.4822,225.5606,5104.0
2020-07-27 11:40:00,259.13,259.19,259.01,259.06,7467.0,225.5344,225.5867,225.43,225.4735,7467.0
2020-07-27 11:45:00,259.06,259.28,259.02,259.02,5109.0,225.4735,225.665,225.4387,225.4387,5109.0
2020-07-27 11:50:00,258.82,259.1,258.79,258.95,4872.0,225.2646,225.5083,225.2385,225.3778,4872.0
2020-07-27 11:55:00,259.0,259.01,258.72,258.87,6002.0,225.4213,225.43,225.1776,225.3082,6002.0
2020-07-27 12:00:00,258.91,259.04,258.64,258.86,6293.0,225.343,225.4561,225.108,225.2995,6293.0
2020-07-27 12:05:00,258.9,259.0,258.64,258.75,5545.0,225.3343,225.4213,225.108,225.2037,5545.0
2020-07-27 12:10:00,258.73,258.79,258.6,258.66,11280.0,225.1863,225.2385,225.0732,225.1254,11280.0
2020-07-27 12:15:00,258.69,258.73,258.23,258.23,8200.0,225.1515,225.1863,224.7511,224.7511,8200.0
2020-07-27 12:20:00,258.19,258.63,258.15,258.56,5938.0,224.7163,225.0993,224.6815,225.0383,5938.0
2020-07-27 12:25:00,258.53,258.82,258.37,258.7,6623.0,225.0122,225.2646,224.873,225.1602,6623.0
2020-07-27 12:30:00,258.66,258.78,258.38,258.45,4301.0,225.1254,225.2298,224.8817,224.9426,4301.0
2020-07-27 12:35:00,258.44,258.47,258.27,258.36,3372.0,224.9339,224.96,224.7859,224.8643,3372.0
2020-07-27 12:40:00,258.36,258.48,258.36,258.44,3229.0,224.8643,224.9687,224.8643,224.9339,3229.0
2020-07-27 12:45:00,258.48,258.77,258.37,258.59,4989.0,224.9687,225.2211,224.873,225.0645,4989.0
2020-07-27 12:50:00,258.63,258.83,258.6,258.61,11930.0,225.0993,225.2733,225.0732,225.0819,11930.0
2020-07-27 12:55:00,258.54,258.7,258.49,258.69,3660.0,225.0209,225.1602,224.9774,225.1515,3660.0
2020-07-27 13:00:00,258.75,259.1,258.74,259.1,3671.0,225.2037,225.5083,225.195,225.5083,3671.0
2020-07-27 13:05:00,259.12,259.21,258.98,259.1,5870.0,225.5257,225.6041,225.4039,225.5083,5870.0
2020-07-27 13:10:00,259.07,259.46,259.05,259.46,13388.0,225.4822,225.8217,225.4648,225.8217,13388.0
2020-07-27 13:15:00,259.47,259.66,259.38,259.5,7922.0,225.8304,225.9957,225.752,225.8565,7922.0
2020-07-27 13:20:00,259.52,259.92,259.48,259.79,2989.0,225.8739,226.222,225.8391,226.1089,2989.0
2020-07-27 13:25:00,259.81,260.08,259.81,260.08,5733.0,226.1263,226.3613,226.1263,226.3613,5733.0
2020-07-27 13:30:00,260.11,260.45,260.02,260.38,3769.0,226.3874,226.6833,226.3091,226.6224,3769.0
2020-07-27 13:35:00,260.34,260.34,259.96,260.11,5626.0,226.5876,226.5876,226.2568,226.3874,5626.0
2020-07-27 13:40:00,260.07,260.25,259.92,259.92,5600.0,226.3526,226.5092,226.222,226.222,5600.0
2020-07-27 13:45:00,259.95,260.0,259.51,259.51,8759.0,226.2481,226.2917,225.8652,225.8652,8759.0
2020-07-27 13:50:00,259.54,259.83,259.35,259.8,2800.0,225.8913,226.1437,225.7259,226.1176,2800.0
2020-07-27 13:55:00,259.76,260.07,259.76,260.0,3251.0,226.0828,226.3526,226.0828,226.2917,3251.0
2020-07-27 14:00:00,260.03,260.16,259.9,259.98,6903.0,226.3178,226.4309,226.2046,226.2742,6903.0
2020-07-27 14:05:00,260.07,260.17,259.87,260.11,6743.0,226.3526,226.4396,226.1785,226.3874,6743.0
2020-07-27 14:10:00,260.15,260.23,259.95,260.11,13259.0,226.4222,226.4918,226.2481,226.3874,13259.0
2020-07-27 14:15:00,260.06,260.13,259.81,259.99,12995.0,226.3439,226.4048,226.1263,226.283,12995.0
2020-07-27 14:20:00,259.98,260.15,259.9,259.9,6695.0,226.2742,226.4222,226.2046,226.2046,6695.0
2020-07-27 14:25:00,260.0,260.13,259.93,260.08,6435.0,226.2917,226.4048,226.2307,226.3613,6435.0
2020-07-27 14:30:00,260.08,260.3,260.06,260.28,3886.0,226.3613,226.5528,226.3439,226.5354,3886.0
2020-07-27 14:35:00,260.38,260.43,260.16,260.16,10035.0,226.6224,226.6659,226.4309,226.4309,10035.0
2020-07-27 14:40:00,260.17,260.47,260.09,260.39,4150.0,226.4396,226.7007,226.37,226.6311,4150.0
2020-07-27 14:45:00,260.47,260.47,260.2,260.27,4295.0,226.7007,226.7007,226.4657,226.5266,4295.0
2020-07-27 14:50:00,260.35,260.6,260.31,260.6,3559.0,226.5963,226.8139,226.5615,226.8139,3559.0
2020-07-27 14:55:00,260.6,260.62,260.23,260.43,4599.0,226.8139,226.8313,226.4918,226.6659,4599.0
2020-07-27 15:00:00,260.38,260.86,260.38,260.56,8257.0,226.6224,227.0402,226.6224,226.7791,8257.0
2020-07-27 15:05:00,260.5,260.67,260.45,260.54,13116.0,226.7268,226.8748,226.6833,226.7616,13116.0
2020-07-27 15:10:00,260.5,260.6,260.23,260.52,7527.0,226.7268,226.8139,226.4918,226.7442,7527.0
2020-07-27 15:15:00,260.49,260.6,260.37,260.42,12140.0,226.7181,226.8139,226.6137,226.6572,12140.0
2020-07-27 15:20:00,260.37,260.6,260.29,260.4,14317.0,226.6137,226.8139,226.5441,226.6398,14317.0
2020-07-27 15:25:00,260.41,260.69,260.39,260.62,10528.0,226.6485,226.8922,226.6311,226.8313,10528.0
2020-07-27 15:30:00,260.53,260.94,260.51,260.81,11544.0,226.7529,227.1098,226.7355,226.9966,11544.0
2020-07-27 15:35:00,260.78,260.88,260.59,260.74,11045.0,226.9705,227.0576,226.8052,226.9357,11045.0
2020-07-27 15:40:00,260.75,260.78,260.45,260.5,9743.0,226.9444,226.9705,226.6833,226.7268,9743.0
2020-07-27 15:45:00,260.49,260.53,260.28,260.43,24229.0,226.7181,226.7529,226.5354,226.6659,24229.0
2020-07-27 15:50:00,260.37,260.76,260.2,260.68,21039.0,226.6137,226.9531,226.4657,226.8835,21039.0
2020-07-27 15:55:00,260.65,260.9,260.24,260.32,57606.0,226.8574,227.075,226.5005,226.5702,57606.0
2020-07-28 09:30:00,260.57,261.78,260.57,261.78,15894.0,226.7878,227.8409,226.7878,227.8409,15894.0
2020-07-28 09:35:00,261.77,262.2,261.06,261.25,4519.0,227.8322,228.2064,227.2142,227.3796,4519.0
2020-07-28 09:40:00,261.38,262.4,261.12,262.31,10650.0,227.4927,228.3805,227.2664,228.3022,10650.0
2020-07-28 09:45:00,262.36,262.57,261.51,261.51,3789.0,228.3457,228.5285,227.6059,227.6059,3789.0
2020-07-28 09:50:00,261.49,261.57,260.79,261.47,8433.0,227.5885,227.6581,226.9792,227.5711,8433.0
2020-07-28 09:55:00,261.51,262.46,261.34,262.41,7060.0,227.6059,228.4327,227.4579,228.3892,7060.0
2020-07-28 10:00:00,262.23,262.79,262.07,262.73,11452.0,228.2325,228.7199,228.0933,228.6677,11452.0
2020-07-28 10:05:00,262.67,263.69,262.65,263.4,14706.0,228.6155,229.5033,228.5981,229.2509,14706.0
2020-07-28 10:10:00,263.4,263.57,262.92,263.3,9764.0,229.2509,229.3988,228.8331,229.1638,9764.0
2020-07-28 10:15:00,263.22,263.36,262.98,263.25,7555.0,229.0942,229.216,228.8853,229.1203,7555.0
2020-07-28 10:20:00,263.24,263.48,262.88,263.08,9497.0,229.1116,229.3205,228.7983,228.9723,9497.0
2020-07-28 10:25:00,262.92,263.6,262.91,263.55,8915.0,228.8331,229.4249,228.8244,229.3814,8915.0
2020-07-28 10:30:00,263.55,264.32,263.55,264.21,10848.0,229.3814,230.0516,229.3814,229.9558,10848.0
2020-07-28 10:35:00,264.23,264.54,264.08,264.45,5683.0,229.9732,230.2431,229.8427,230.1647,5683.0
2020-07-28 10:40:00,264.56,264.59,264.15,264.57,6130.0,230.2605,230.2866,229.9036,230.2692,6130.0
2020-07-28 10:45:00,264.5,264.85,264.44,264.67,6519.0,230.2082,230.5129,230.156,230.3562,6519.0
2020-07-28 10:50:00,264.69,265.2,264.65,265.05,13905.0,230.3736,230.8175,230.3388,230.6869,13905.0
2020-07-28 10:55:00,265.09,265.4,264.74,264.96,12285.0,230.7217,230.9916,230.4171,230.6086,12285.0
2020-07-28 11:00:00,264.85,265.47,264.8,264.89,11010.0,230.5129,231.0525,230.4693,230.5477,11010.0
2020-07-28 11:05:00,264.9,265.01,264.48,264.58,9944.0,230.5564,230.6521,230.1908,230.2779,9944.0
2020-07-28 11:10:00,264.59,264.93,264.3,264.86,10283.0,230.2866,230.5825,230.0342,230.5216,10283.0
2020-07-28 11:15:00,265.0,265.61,264.98,265.38,7255.0,230.6434,231.1743,230.626,230.9742,7255.0
2020-07-28 11:20:00,265.45,265.98,265.39,265.96,9725.0,231.0351,231.4964,230.9829,231.479,9725.0
2020-07-28 11:25:00,265.96,266.25,265.91,266.08,7886.0,231.479,231.7314,231.4354,231.5834,7886.0
2020-07-28 11:30:00,266.16,266.44,266.07,266.44,6705.0,231.653,231.8967,231.5747,231.8967,6705.0
2020-07-28 11:35:00,266.39,266.7,266.31,266.58,10771.0,231.8532,232.123,231.7836,232.0186,10771.0
2020-07-28 11:40:00,266.64,267.12,266.52,266.61,6804.0,232.0708,232.4886,231.9664,232.0447,6804.0
2020-07-28 11:45:00,266.49,266.55,265.79,265.81,5088.0,231.9402,231.9925,231.331,231.3484,5088.0
2020-07-28 11:50:00,265.77,265.85,265.51,265.54,2850.0,231.3136,231.3832,231.0873,231.1134,2850.0
2020-07-28 11:55:00,265.45,265.47,264.52,264.53,6828.0,231.0351,231.0525,230.2256,230.2344,6828.0
2020-07-28 12:00:00,264.48,264.75,264.34,264.4,5502.0,230.1908,230.4258,230.069,230.1212,5502.0
2020-07-28 12:05:00,264.34,265.0,264.15,264.8,13612.0,230.069,230.6434,229.9036,230.4693,13612.0
2020-07-28 12:10:00,264.79,265.32,264.6,265.13,20987.0,230.4606,230.9219,230.2953,230.7566,20987.0
2020-07-28 12:15:00,265.12,265.69,265.11,265.58,7649.0,230.7479,231.244,230.7392,231.1482,7649.0
2020-07-28 12:20:00,265.55,265.73,265.31,265.73,5632.0,231.1221,231.2788,230.9132,231.2788,5632.0
2020-07-28 12:25:00,265.8,265.94,265.57,265.7,6643.0,231.3397,231.4615,231.1395,231.2527,6643.0
2020-07-28 12:30:00,265.78,265.97,265.46,265.9,5916.0,231.3223,231.4877,231.0438,231.4267,5916.0
2020-07-28 12:35:00,265.9,266.21,265.84,266.21,6445.0,231.4267,231.6965,231.3745,231.6965,6445.0
2020-07-28 12:40:00,266.07,266.48,266.07,266.34,4695.0,231.5747,231.9315,231.5747,231.8097,4695.0
2020-07-28 12:45:00,266.31,266.74,266.26,266.44,8196.0,231.7836,232.1578,231.7401,231.8967,8196.0
2020-07-28 12:50:00,266.5,266.79,266.38,266.79,6171.0,231.9489,232.2013,231.8445,232.2013,6171.0
2020-07-28 12:55:00,266.75,266.87,266.51,266.63,9047.0,232.1665,232.271,231.9576,232.0621,9047.0
2020-07-28 13:00:00,266.67,266.75,266.46,266.49,9249.0,232.0969,232.1665,231.9141,231.9402,9249.0
2020-07-28 13:05:00,266.48,266.71,266.48,266.68,3755.0,231.9315,232.1317,231.9315,232.1056,3755.0
2020-07-28 13:10:00,266.62,266.93,266.55,266.61,6613.0,232.0534,232.3232,231.9925,232.0447,6613.0
2020-07-28 13:15:00,266.73,266.82,266.61,266.71,4930.0,232.1491,232.2275,232.0447,232.1317,4930.0
2020-07-28 13:20:00,266.74,267.11,266.63,266.85,43643.0,232.1578,232.4799,232.0621,232.2536,43643.0
2020-07-28 13:25:00,266.74,266.96,266.49,266.88,11645.0,232.1578,232.3493,231.9402,232.2797,11645.0
2020-07-28 13:30:00,266.83,266.99,266.73,266.98,9679.0,232.2362,232.3754,232.1491,232.3667,9679.0
2020-07-28 13:35:00,266.85,267.11,266.71,266.93,18080.0,232.2536,232.4799,232.1317,232.3232,18080.0
2020-07-28 13:40:00,266.87,267.16,266.81,266.82,6202.0,232.271,232.5234,232.2188,232.2275,6202.0
2020-07-28 13:45:00,266.96,267.43,266.95,267.41,5046.0,232.3493,232.7584,232.3406,232.741,5046.0
2020-07-28 13:50:00,267.38,267.59,267.38,267.5,5248.0,232.7149,232.8976,232.7149,232.8193,5248.0
2020-07-28 13:55:00,267.46,268.02,267.33,267.95,34231.0,232.7845,233.2719,232.6713,233.211,34231.0
2020-07-28 14:00:00,267.94,268.05,267.45,267.67,21032.0,233.2023,233.298,232.7758,232.9673,21032.0
2020-07-28 14:05:00,267.66,267.75,267.31,267.6,16341.0,232.9586,233.0369,232.6539,232.9063,16341.0
2020-07-28 14:10:00,267.66,267.7,267.47,267.52,4774.0,232.9586,232.9934,232.7932,232.8367,4774.0
2020-07-28 14:15:00,267.5,267.91,267.39,267.8,6824.0,232.8193,233.1761,232.7236,233.0804,6824.0
2020-07-28 14:20:00,267.78,267.96,267.44,267.7,15289.0,233.063,233.2197,232.7671,232.9934,15289.0
2020-07-28 14:25:00,267.7,267.76,267.55,267.73,8606.0,232.9934,233.0456,232.8628,233.0195,8606.0
2020-07-28 14:30:00,267.69,267.98,267.62,267.84,7543.0,232.9847,233.2371,232.9237,233.1152,7543.0
2020-07-28 14:35:00,267.87,268.14,267.85,268.08,9350.0,233.1413,233.3763,233.1239,233.3241,9350.0
2020-07-28 14:40:00,268.06,268.28,267.75,268.28,9547.0,233.3067,233.4982,233.0369,233.4982,9547.0
2020-07-28 14:45:00,268.34,268.7,268.17,268.31,12064.0,233.5504,233.8637,233.4024,233.5243,12064.0
2020-07-28 14:50:00,268.2,268.69,268.2,268.63,9962.0,233.4285,233.855,233.4285,233.8028,9962.0
2020-07-28 14:55:00,268.65,268.65,268.32,268.44,8478.0,233.8202,233.8202,233.533,233.6374,8478.0
2020-07-28 15:00:00,268.39,268.47,268.17,268.3,7008.0,233.5939,233.6635,233.4024,233.5156,7008.0
2020-07-28 15:05:00,268.28,268.5,268.14,268.14,10609.0,233.4982,233.6897,233.3763,233.3763,10609.0
2020-07-28 15:10:00,268.13,268.38,267.91,267.91,13311.0,233.3676,233.5852,233.1761,233.1761,13311.0
2020-07-28 15:15:00,267.98,268.0,267.61,267.89,24723.0,233.2371,233.2545,232.915,233.1587,24723.0
2020-07-28 15:20:00,267.87,268.16,267.47,267.52,17594.0,233.1413,233.3937,232.7932,232.8367,17594.0
2020-07-28 15:25:00,267.54,267.63,267.06,267.1,15871.0,232.8541,232.9324,232.4363,232.4712,15871.0
2020-07-28 15:30:00,267.13,267.76,267.12,267.44,13492.0,232.4973,233.0456,232.4886,232.7671,13492.0
2020-07-28 15:35:00,267.5,267.5,266.91,267.03,14918.0,232.8193,232.8193,232.3058,232.4102,14918.0
2020-07-28 15:40:00,267.0,267.16,266.77,266.84,13055.0,232.3841,232.5234,232.1839,232.2449,13055.0
2020-07-28 15:45:00,266.9,267.37,266.77,267.14,25481.0,232.2971,232.7062,232.1839,232.506,25481.0
2020-07-28 15:50:00,267.13,267.21,266.7,267.03,31337.0,232.4973,232.5669,232.123,232.4102,31337.0
2020-07-28 15:55:00,267.04,267.21,266.68,266.88,63260.0,232.4189,232.5669,232.1056,232.2797,63260.0
2020-07-29 09:30:00,268.14,270.61,267.97,270.02,36559.0,233.3763,235.5261,233.2284,235.0126,36559.0
2020-07-29 09:35:00,269.73,270.25,269.23,269.94,12389.0,234.7602,235.2128,234.325,234.943,12389.0
2020-07-29 09:40:00,269.94,270.7,269.55,269.88,14482.0,234.943,235.6044,234.6035,234.8907,14482.0
2020-07-29 09:45:00,269.99,270.98,269.41,270.12,11871.0,234.9865,235.8481,234.4817,235.0996,11871.0
2020-07-29 09:50:00,270.1,272.2,270.01,271.08,23234.0,235.0822,236.91,235.0039,235.9352,23234.0
2020-07-29 09:55:00,271.07,271.4,270.08,270.08,16434.0,235.9265,236.2137,235.0648,235.0648,16434.0
2020-07-29 10:00:00,270.3,270.41,269.69,269.87,6736.0,235.2563,235.352,234.7254,234.882,6736.0
2020-07-29 10:05:00,269.79,269.95,269.02,269.39,10390.0,234.8124,234.9517,234.1422,234.4643,10390.0
2020-07-29 10:10:00,269.28,269.63,269.05,269.52,9025.0,234.3685,234.6731,234.1683,234.5774,9025.0
2020-07-29 10:15:00,269.53,270.35,269.47,270.35,17451.0,234.5861,235.2998,234.5339,235.2998,17451.0
2020-07-29 10:20:00,270.34,270.34,269.79,269.9,9741.0,235.2911,235.2911,234.8124,234.9081,9741.0
2020-07-29 10:25:00,269.87,269.96,269.54,269.9,6142.0,234.882,234.9604,234.5948,234.9081,6142.0
2020-07-29 10:30:00,270.0,270.51,269.43,270.42,14074.0,234.9952,235.4391,234.4991,235.3607,14074.0
2020-07-29 10:35:00,270.4,271.01,270.1,271.0,4664.0,235.3433,235.8742,235.0822,235.8655,4664.0
2020-07-29 10:40:00,271.0,271.19,270.45,270.45,6097.0,235.8655,236.0309,235.3868,235.3868,6097.0
2020-07-29 10:45:00,270.5,270.82,270.09,270.1,6624.0,235.4304,235.7089,235.0735,235.0822,6624.0
2020-07-29 10:50:00,270.06,270.23,269.7,270.19,8854.0,235.0474,235.1954,234.7341,235.1605,8854.0
2020-07-29 10:55:00,270.07,270.96,270.07,270.96,9396.0,235.0561,235.8307,235.0561,235.8307,9396.0
2020-07-29 11:00:00,270.79,270.82,270.26,270.38,6778.0,235.6828,235.7089,235.2215,235.3259,6778.0
2020-07-29 11:05:00,270.42,270.76,270.27,270.76,3330.0,235.3607,235.6566,235.2302,235.6566,3330.0
2020-07-29 11:10:00,270.74,271.07,270.18,270.53,10516.0,235.6392,235.9265,235.1518,235.4565,10516.0
2020-07-29 11:15:00,270.65,270.68,270.02,270.25,7470.0,235.5609,235.587,235.0126,235.2128,7470.0
2020-07-29 11:20:00,270.3,270.35,270.11,270.18,3400.0,235.2563,235.2998,235.0909,235.1518,3400.0
2020-07-29 11:25:00,270.15,270.39,270.01,270.36,11595.0,235.1257,235.3346,235.0039,235.3085,11595.0
2020-07-29 11:30:00,270.31,270.56,270.31,270.48,5339.0,235.265,235.4826,235.265,235.4129,5339.0
2020-07-29 11:35:00,270.46,270.61,270.38,270.54,4121.0,235.3955,235.5261,235.3259,235.4652,4121.0
2020-07-29 11:40:00,270.52,271.04,270.52,270.81,3290.0,235.4478,235.9003,235.4478,235.7002,3290.0
2020-07-29 11:45:00,270.79,271.14,270.72,270.98,4472.0,235.6828,235.9874,235.6218,235.8481,4472.0
2020-07-29 11:50:00,270.91,271.23,270.67,270.68,5795.0,235.7872,236.0657,235.5783,235.587,5795.0
2020-07-29 11:55:00,270.79,270.81,270.6,270.67,4622.0,235.6828,235.7002,235.5174,235.5783,4622.0
2020-07-29 12:00:00,270.54,270.6,270.06,270.1,13939.0,235.4652,235.5174,235.0474,235.0822,13939.0
2020-07-29 12:05:00,270.19,270.34,269.75,269.75,5712.0,235.1605,235.2911,234.7776,234.7776,5712.0
2020-07-29 12:10:00,269.79,270.0,269.34,270.0,6028.0,234.8124,234.9952,234.4207,234.9952,6028.0
2020-07-29 12:15:00,269.95,269.95,269.54,269.94,3800.0,234.9517,234.9517,234.5948,234.943,3800.0
2020-07-29 12:20:00,270.0,270.09,269.84,269.97,3901.0,234.9952,235.0735,234.8559,234.9691,3901.0
2020-07-29 12:25:00,269.88,270.12,269.73,269.9,5906.0,234.8907,235.0996,234.7602,234.9081,5906.0
2020-07-29 12:30:00,269.94,270.4,269.9,270.39,9843.0,234.943,235.3433,234.9081,235.3346,9843.0
2020-07-29 12:35:00,270.36,270.92,270.29,270.32,14383.0,235.3085,235.7959,235.2476,235.2737,14383.0
2020-07-29 12:40:00,270.25,270.26,269.89,270.18,3110.0,235.2128,235.2215,234.8994,235.1518,3110.0
2020-07-29 12:45:00,270.22,270.22,270.02,270.19,6985.0,235.1867,235.1867,235.0126,235.1605,6985.0
2020-07-29 12:50:00,270.08,270.13,269.63,269.72,4054.0,235.0648,235.1083,234.6731,234.7515,4054.0
2020-07-29 12:55:00,269.8,270.06,269.8,269.9,7128.0,234.8211,235.0474,234.8211,234.9081,7128.0
2020-07-29 13:00:00,269.94,270.34,269.89,270.11,4914.0,234.943,235.2911,234.8994,235.0909,4914.0
2020-07-29 13:05:00,270.12,270.56,270.05,270.48,5877.0,235.0996,235.4826,235.0387,235.4129,5877.0
2020-07-29 13:10:00,270.44,270.55,270.24,270.31,6929.0,235.3781,235.4739,235.2041,235.265,6929.0
2020-07-29 13:15:00,270.45,270.74,270.35,270.57,7145.0,235.3868,235.6392,235.2998,235.4913,7145.0
2020-07-29 13:20:00,270.51,270.97,270.5,270.96,27894.0,235.4391,235.8394,235.4304,235.8307,27894.0
2020-07-29 13:25:00,270.96,271.03,270.75,270.85,9175.0,235.8307,235.8916,235.6479,235.735,9175.0
2020-07-29 13:30:00,270.9,271.18,270.78,270.87,9055.0,235.7785,236.0222,235.6741,235.7524,9055.0
2020-07-29 13:35:00,270.92,271.1,270.89,270.99,9290.0,235.7959,235.9526,235.7698,235.8568,9290.0
2020-07-29 13:40:00,270.98,271.24,270.97,271.12,7954.0,235.8481,236.0744,235.8394,235.97,7954.0
2020-07-29 13:45:00,271.07,271.07,270.72,270.94,10172.0,235.9265,235.9265,235.6218,235.8133,10172.0
2020-07-29 13:50:00,270.95,270.95,270.43,270.68,7253.0,235.822,235.822,235.3694,235.587,7253.0
2020-07-29 13:55:00,270.54,270.7,270.37,270.63,13225.0,235.4652,235.6044,235.3172,235.5435,13225.0
2020-07-29 14:00:00,270.54,270.62,269.97,270.18,13560.0,235.4652,235.5348,234.9691,235.1518,13560.0
2020-07-29 14:05:00,269.97,270.07,269.7,269.87,5243.0,234.9691,235.0561,234.7341,234.882,5243.0
2020-07-29 14:10:00,269.91,270.16,269.27,269.33,5035.0,234.9168,235.1344,234.3598,234.412,5035.0
2020-07-29 14:15:00,269.44,269.49,268.93,268.93,7385.0,234.5078,234.5513,234.0639,234.0639,7385.0
2020-07-29 14:20:00,268.92,269.24,268.81,269.06,6896.0,234.0552,234.3337,233.9595,234.177,6896.0
2020-07-29 14:25:00,269.03,269.38,268.76,269.38,5245.0,234.1509,234.4556,233.9159,234.4556,5245.0
2020-07-29 14:30:00,269.38,269.83,269.38,269.76,3685.0,234.4556,234.8472,234.4556,234.7863,3685.0
2020-07-29 14:35:00,269.82,270.21,269.82,270.08,3742.0,234.8385,235.178,234.8385,235.0648,3742.0
2020-07-29 14:40:00,270.14,270.57,269.98,270.41,8496.0,235.117,235.4913,234.9778,235.352,8496.0
2020-07-29 14:45:00,270.28,270.88,270.05,270.66,12638.0,235.2389,235.7611,235.0387,235.5696,12638.0
2020-07-29 14:50:00,270.6,270.67,269.77,269.77,4213.0,235.5174,235.5783,234.795,234.795,4213.0
2020-07-29 14:55:00,269.74,269.91,269.6,269.68,9228.0,234.7689,234.9168,234.647,234.7167,9228.0
2020-07-29 15:00:00,269.71,269.72,269.01,269.03,9345.0,234.7428,234.7515,234.1335,234.1509,9345.0
2020-07-29 15:05:00,269.0,269.66,269.0,269.49,6793.0,234.1248,234.6993,234.1248,234.5513,6793.0
2020-07-29 15:10:00,269.53,270.05,269.53,269.74,4830.0,234.5861,235.0387,234.5861,234.7689,4830.0
2020-07-29 15:15:00,269.84,269.9,269.52,269.83,5779.0,234.8559,234.9081,234.5774,234.8472,5779.0
2020-07-29 15:20:00,269.91,270.31,269.91,270.31,9136.0,234.9168,235.265,234.9168,235.265,9136.0
2020-07-29 15:25:00,270.44,270.79,270.39,270.64,12151.0,235.3781,235.6828,235.3346,235.5522,12151.0
2020-07-29 15:30:00,270.51,270.77,270.38,270.66,16046.0,235.4391,235.6654,235.3259,235.5696,16046.0
2020-07-29 15:35:00,270.53,270.53,269.79,270.13,11153.0,235.4565,235.4565,234.8124,235.1083,11153.0
2020-07-29 15:40:00,270.1,270.14,269.74,269.85,21893.0,235.0822,235.117,234.7689,234.8646,21893.0
2020-07-29 15:45:00,269.9,270.62,269.89,270.59,35084.0,234.9081,235.5348,234.8994,235.5087,35084.0
2020-07-29 15:50:00,270.62,271.2,270.46,270.93,57242.0,235.5348,236.0396,235.3955,235.8046,57242.0
2020-07-29 15:55:00,270.92,271.49,270.84,271.29,62579.0,235.7959,236.292,235.7263,236.1179,62579.0
2020-07-30 09:30:00,268.0,268.0,263.85,264.91,46591.0,233.2545,233.2545,229.6425,230.5651,46591.0
2020-07-30 09:35:00,265.06,265.6,263.79,263.79,30192.0,230.6956,231.1656,229.5903,229.5903,30192.0
2020-07-30 09:40:00,263.48,263.72,262.56,263.25,20823.0,229.3205,229.5294,228.5198,229.1203,20823.0
2020-07-30 09:45:00,263.3,263.3,262.15,262.17,11342.0,229.1638,229.1638,228.1629,228.1803,11342.0
2020-07-30 09:50:00,262.38,262.38,260.37,260.88,36499.0,228.3631,228.3631,226.6137,227.0576,36499.0
2020-07-30 09:55:00,261.08,261.61,260.44,261.33,65171.0,227.2316,227.6929,226.6746,227.4492,65171.0
2020-07-30 10:00:00,261.34,262.41,260.75,262.41,21302.0,227.4579,228.3892,226.9444,228.3892,21302.0
2020-07-30 10:05:00,262.44,263.33,262.04,262.98,16015.0,228.4153,229.1899,228.0672,228.8853,16015.0
2020-07-30 10:10:00,262.86,263.78,262.24,262.31,70828.0,228.7809,229.5816,228.2412,228.3022,70828.0
2020-07-30 10:15:00,262.31,262.49,260.54,260.69,17221.0,228.3022,228.4588,226.7616,226.8922,17221.0
2020-07-30 10:20:00,260.78,260.87,259.0,259.46,17560.0,226.9705,227.0489,225.4213,225.8217,17560.0
2020-07-30 10:25:00,259.46,260.38,259.1,259.1,9980.0,225.8217,226.6224,225.5083,225.5083,9980.0
2020-07-30 10:30:00,259.29,260.17,259.29,260.16,9513.0,225.6737,226.4396,225.6737,226.4309,9513.0
2020-07-30 10:35:00,260.2,262.34,260.0,262.08,18628.0,226.4657,228.3283,226.2917,228.102,18628.0
2020-07-30 10:40:00,262.14,262.23,261.16,261.49,10027.0,228.1542,228.2325,227.3013,227.5885,10027.0
2020-07-30 10:45:00,261.49,261.49,260.08,260.31,13796.0,227.5885,227.5885,226.3613,226.5615,13796.0
2020-07-30 10:50:00,260.48,260.79,260.08,260.08,12067.0,226.7094,226.9792,226.3613,226.3613,12067.0
2020-07-30 10:55:00,260.22,260.43,259.23,260.0,11999.0,226.4831,226.6659,225.6215,226.2917,11999.0
2020-07-30 11:00:00,259.95,260.06,259.44,259.51,7728.0,226.2481,226.3439,225.8043,225.8652,7728.0
2020-07-30 11:05:00,259.63,259.75,259.31,259.31,7888.0,225.9696,226.0741,225.6911,225.6911,7888.0
2020-07-30 11:10:00,259.16,259.76,258.47,258.65,11618.0,225.5606,226.0828,224.96,225.1167,11618.0
2020-07-30 11:15:00,258.61,259.0,258.16,258.94,9884.0,225.0819,225.4213,224.6902,225.3691,9884.0
2020-07-30 11:20:00,259.05,259.08,258.51,258.51,9599.0,225.4648,225.4909,224.9948,224.9948,9599.0
2020-07-30 11:25:00,258.5,258.62,257.53,257.93,17631.0,224.9861,225.0906,224.1419,224.49,17631.0
2020-07-30 11:30:00,257.88,258.83,257.57,258.53,15265.0,224.4465,225.2733,224.1767,225.0122,15265.0
2020-07-30 11:35:00,258.6,258.73,258.26,258.63,7399.0,225.0732,225.1863,224.7772,225.0993,7399.0
2020-07-30 11:40:00,258.76,259.39,258.55,258.94,12149.0,225.2124,225.7607,225.0296,225.3691,12149.0
2020-07-30 11:45:00,258.99,259.7,258.98,259.58,8130.0,225.4126,226.0305,225.4039,225.9261,8130.0
2020-07-30 11:50:00,259.7,260.29,259.61,260.2,7423.0,226.0305,226.5441,225.9522,226.4657,7423.0
2020-07-30 11:55:00,260.28,260.57,260.22,260.57,11183.0,226.5354,226.7878,226.4831,226.7878,11183.0
2020-07-30 12:00:00,260.67,261.0,260.55,260.59,5210.0,226.8748,227.162,226.7703,226.8052,5210.0
2020-07-30 12:05:00,260.77,261.09,260.26,260.73,43822.0,226.9618,227.2403,226.5179,226.927,43822.0
2020-07-30 12:10:00,260.65,261.05,260.5,260.67,22155.0,226.8574,227.2055,226.7268,226.8748,22155.0
2020-07-30 12:15:00,260.75,261.38,260.37,261.07,17657.0,226.9444,227.4927,226.6137,227.2229,17657.0
2020-07-30 12:20:00,261.07,261.15,260.49,260.49,14502.0,227.2229,227.2926,226.7181,226.7181,14502.0
2020-07-30 12:25:00,260.62,260.7,260.19,260.69,10006.0,226.8313,226.9009,226.457,226.8922,10006.0
2020-07-30 12:30:00,261.06,261.06,260.5,260.82,14299.0,227.2142,227.2142,226.7268,227.0053,14299.0
2020-07-30 12:35:00,260.75,261.16,260.73,260.84,7303.0,226.9444,227.3013,226.927,227.0228,7303.0
2020-07-30 12:40:00,260.84,262.19,260.84,261.79,7398.0,227.0228,228.1977,227.0228,227.8496,7398.0
2020-07-30 12:45:00,261.78,262.4,261.72,262.3,7184.0,227.8409,228.3805,227.7887,228.2935,7184.0
2020-07-30 12:50:00,262.21,262.74,262.18,262.52,13807.0,228.2151,228.6764,228.189,228.4849,13807.0
2020-07-30 12:55:00,262.41,262.72,262.09,262.72,9339.0,228.3892,228.659,228.1107,228.659,9339.0
2020-07-30 13:00:00,262.66,262.8,262.39,262.66,12146.0,228.6068,228.7286,228.3718,228.6068,12146.0
2020-07-30 13:05:00,262.65,263.03,262.65,262.81,6691.0,228.5981,228.9288,228.5981,228.7373,6691.0
2020-07-30 13:10:00,262.84,263.3,262.5,263.18,8248.0,228.7635,229.1638,228.4675,229.0594,8248.0
2020-07-30 13:15:00,263.16,263.69,263.16,263.42,11048.0,229.042,229.5033,229.042,229.2683,11048.0
2020-07-30 13:20:00,263.46,263.47,263.0,263.35,8948.0,229.3031,229.3118,228.9027,229.2073,8948.0
2020-07-30 13:25:00,263.19,263.24,262.65,262.84,11555.0,229.0681,229.1116,228.5981,228.7635,11555.0
2020-07-30 13:30:00,262.83,262.83,261.47,261.74,9443.0,228.7548,228.7548,227.5711,227.8061,9443.0
2020-07-30 13:35:00,261.73,262.1,261.55,262.04,6403.0,227.7974,228.1194,227.6407,228.0672,6403.0
2020-07-30 13:40:00,262.24,262.35,262.0,262.22,4785.0,228.2412,228.337,228.0324,228.2238,4785.0
2020-07-30 13:45:00,262.15,262.31,262.0,262.14,4760.0,228.1629,228.3022,228.0324,228.1542,4760.0
2020-07-30 13:50:00,262.24,262.69,262.15,262.69,5431.0,228.2412,228.6329,228.1629,228.6329,5431.0
2020-07-30 13:55:00,262.59,262.6,262.23,262.26,7143.0,228.5459,228.5546,228.2325,228.2587,7143.0
2020-07-30 14:00:00,262.32,262.89,262.12,262.26,7808.0,228.3109,228.807,228.1368,228.2587,7808.0
2020-07-30 14:05:00,262.2,262.27,261.84,262.04,7868.0,228.2064,228.2674,227.8931,228.0672,7868.0
2020-07-30 14:10:00,261.99,261.99,261.54,261.72,5647.0,228.0237,228.0237,227.632,227.7887,5647.0
2020-07-30 14:15:00,261.71,261.73,261.16,261.29,5256.0,227.78,227.7974,227.3013,227.4144,5256.0
2020-07-30 14:20:00,261.21,261.42,260.94,261.42,5370.0,227.3448,227.5276,227.1098,227.5276,5370.0
2020-07-30 14:25:00,261.27,261.28,260.98,261.26,6414.0,227.397,227.4057,227.1446,227.3883,6414.0
2020-07-30 14:30:00,261.32,261.67,261.31,261.56,6379.0,227.4405,227.7451,227.4318,227.6494,6379.0
2020-07-30 14:35:00,261.55,261.71,261.41,261.53,3859.0,227.6407,227.78,227.5189,227.6233,3859.0
2020-07-30 14:40:00,261.62,261.86,261.42,261.67,5458.0,227.7016,227.9105,227.5276,227.7451,5458.0
2020-07-30 14:45:00,261.76,262.06,261.71,261.79,3598.0,227.8235,228.0846,227.78,227.8496,3598.0
2020-07-30 14:50:00,261.73,261.79,261.42,261.56,3112.0,227.7974,227.8496,227.5276,227.6494,3112.0
2020-07-30 14:55:00,261.48,261.83,261.39,261.53,5167.0,227.5798,227.8844,227.5014,227.6233,5167.0
2020-07-30 15:00:00,261.6,261.8,261.33,261.42,5730.0,227.6842,227.8583,227.4492,227.5276,5730.0
2020-07-30 15:05:00,261.33,261.9,261.27,261.89,12463.0,227.4492,227.9453,227.397,227.9366,12463.0
2020-07-30 15:10:00,261.98,262.05,261.63,262.05,11035.0,228.015,228.0759,227.7103,228.0759,11035.0
2020-07-30 15:15:00,262.02,262.5,261.93,262.5,7758.0,228.0498,228.4675,227.9714,228.4675,7758.0
2020-07-30 15:20:00,262.45,262.45,261.98,262.16,8592.0,228.424,228.424,228.015,228.1716,8592.0
2020-07-30 15:25:00,262.2,262.43,262.11,262.35,7629.0,228.2064,228.4066,228.1281,228.337,7629.0
2020-07-30 15:30:00,262.34,262.56,262.15,262.2,25420.0,228.3283,228.5198,228.1629,228.2064,25420.0
2020-07-30 15:35:00,262.21,262.24,261.93,262.07,24743.0,228.2151,228.2412,227.9714,228.0933,24743.0
2020-07-30 15:40:00,262.1,262.18,261.84,261.88,50166.0,228.1194,228.189,227.8931,227.9279,50166.0
2020-07-30 15:45:00,261.92,262.11,261.81,262.06,31837.0,227.9627,228.1281,227.867,228.0846,31837.0
2020-07-30 15:50:00,262.1,262.54,261.82,262.27,42160.0,228.1194,228.5023,227.8757,228.2674,42160.0
2020-07-30 15:55:00,262.24,262.83,261.77,262.61,71761.0,228.2412,228.7548,227.8322,228.5633,71761.0
2020-07-31 09:30:00,261.95,264.47,261.31,262.33,32213.0,227.9888,230.1821,227.4318,228.3196,32213.0
2020-07-31 09:35:00,262.3,262.45,261.32,261.98,33811.0,228.2935,228.424,227.4405,228.015,33811.0
2020-07-31 09:40:00,261.87,262.92,261.76,262.22,20887.0,227.9192,228.8331,227.8235,228.2238,20887.0
2020-07-31 09:45:00,262.43,262.55,261.81,262.24,22347.0,228.4066,228.5111,227.867,228.2412,22347.0
2020-07-31 09:50:00,262.12,262.34,261.71,261.96,16355.0,228.1368,228.3283,227.78,227.9975,16355.0
2020-07-31 09:55:00,262.09,262.1,260.77,261.41,26694.0,228.1107,228.1194,226.9618,227.5189,26694.0
2020-07-31 10:00:00,261.44,261.56,260.61,260.72,21564.0,227.545,227.6494,226.8226,226.9183,21564.0
2020-07-31 10:05:00,260.73,261.94,260.71,261.12,14984.0,226.927,227.9801,226.9096,227.2664,14984.0
2020-07-31 10:10:00,261.39,261.73,260.85,261.1,19446.0,227.5014,227.7974,227.0315,227.249,19446.0
2020-07-31 10:15:00,261.38,261.39,260.68,261.22,13306.0,227.4927,227.5014,226.8835,227.3535,13306.0
2020-07-31 10:20:00,261.02,261.16,260.69,261.13,8951.0,227.1794,227.3013,226.8922,227.2752,8951.0
2020-07-31 10:25:00,261.06,261.58,260.58,260.66,10003.0,227.2142,227.6668,226.7965,226.8661,10003.0
2020-07-31 10:30:00,260.78,260.93,260.62,260.62,10265.0,226.9705,227.1011,226.8313,226.8313,10265.0
2020-07-31 10:35:00,260.61,260.61,260.26,260.56,10250.0,226.8226,226.8226,226.5179,226.7791,10250.0
2020-07-31 10:40:00,260.52,260.54,260.24,260.31,16965.0,226.7442,226.7616,226.5005,226.5615,16965.0
2020-07-31 10:45:00,260.37,260.4,260.13,260.39,10450.0,226.6137,226.6398,226.4048,226.6311,10450.0
2020-07-31 10:50:00,260.24,260.36,260.1,260.17,23258.0,226.5005,226.605,226.3787,226.4396,23258.0
2020-07-31 10:55:00,260.19,260.32,259.87,260.32,10391.0,226.457,226.5702,226.1785,226.5702,10391.0
2020-07-31 11:00:00,260.33,260.41,260.08,260.2,12158.0,226.5789,226.6485,226.3613,226.4657,12158.0
2020-07-31 11:05:00,260.2,260.2,259.66,259.67,8958.0,226.4657,226.4657,225.9957,226.0044,8958.0
2020-07-31 11:10:00,259.66,260.1,259.56,260.02,5666.0,225.9957,226.3787,225.9087,226.3091,5666.0
2020-07-31 11:15:00,260.06,260.06,259.26,259.56,7764.0,226.3439,226.3439,225.6476,225.9087,7764.0
2020-07-31 11:20:00,259.53,259.94,259.16,259.46,24499.0,225.8826,226.2394,225.5606,225.8217,24499.0
2020-07-31 11:25:00,259.34,259.75,259.19,259.6,10953.0,225.7172,226.0741,225.5867,225.9435,10953.0
2020-07-31 11:30:00,259.75,260.12,259.74,259.85,44620.0,226.0741,226.3961,226.0654,226.1611,44620.0
2020-07-31 11:35:00,259.92,260.22,259.48,260.08,11403.0,226.222,226.4831,225.8391,226.3613,11403.0
2020-07-31 11:40:00,260.09,260.64,260.08,260.5,11887.0,226.37,226.8487,226.3613,226.7268,11887.0
2020-07-31 11:45:00,260.5,260.5,259.92,260.21,5478.0,226.7268,226.7268,226.222,226.4744,5478.0
2020-07-31 11:50:00,260.19,260.2,259.4,259.65,11433.0,226.457,226.4657,225.7694,225.987,11433.0
2020-07-31 11:55:00,259.72,259.72,258.64,258.79,8693.0,226.048,226.048,225.108,225.2385,8693.0
2020-07-31 12:00:00,258.76,259.1,258.31,258.36,4675.0,225.2124,225.5083,224.8208,224.8643,4675.0
2020-07-31 12:05:00,258.4,258.53,257.95,258.32,14622.0,224.8991,225.0122,224.5074,224.8295,14622.0
2020-07-31 12:10:00,258.55,258.66,258.28,258.28,4585.0,225.0296,225.1254,224.7946,224.7946,4585.0
2020-07-31 12:15:00,258.37,258.47,258.13,258.42,6084.0,224.873,224.96,224.6641,224.9165,6084.0
2020-07-31 12:20:00,258.46,258.6,258.22,258.26,5641.0,224.9513,225.0732,224.7424,224.7772,5641.0
2020-07-31 12:25:00,258.11,258.64,258.07,258.41,9027.0,224.6467,225.108,224.6119,224.9078,9027.0
2020-07-31 12:30:00,258.3,258.3,257.54,257.55,6860.0,224.8121,224.8121,224.1506,224.1593,6860.0
2020-07-31 12:35:00,257.38,257.57,257.09,257.12,12895.0,224.0113,224.1767,223.7589,223.785,12895.0
2020-07-31 12:40:00,257.13,258.0,257.13,257.87,9337.0,223.7937,224.5509,223.7937,224.4378,9337.0
2020-07-31 12:45:00,257.75,257.9,257.5,257.68,4170.0,224.3334,224.4639,224.1158,224.2724,4170.0
2020-07-31 12:50:00,257.77,258.33,257.43,257.43,7101.0,224.3508,224.8382,224.0548,224.0548,7101.0
2020-07-31 12:55:00,257.4,257.72,257.25,257.33,3840.0,224.0287,224.3073,223.8982,223.9678,3840.0
2020-07-31 13:00:00,257.31,258.25,257.24,258.18,6574.0,223.9504,224.7685,223.8895,224.7076,6574.0
2020-07-31 13:05:00,258.26,258.86,258.22,258.81,9076.0,224.7772,225.2995,224.7424,225.2559,9076.0
2020-07-31 13:10:00,258.83,258.86,258.08,258.15,8327.0,225.2733,225.2995,224.6206,224.6815,8327.0
2020-07-31 13:15:00,258.1,258.32,258.0,258.12,5556.0,224.638,224.8295,224.5509,224.6554,5556.0
2020-07-31 13:20:00,258.12,258.95,258.02,258.95,4075.0,224.6554,225.3778,224.5684,225.3778,4075.0
2020-07-31 13:25:00,258.74,258.83,258.14,258.55,4735.0,225.195,225.2733,224.6728,225.0296,4735.0
2020-07-31 13:30:00,258.5,258.5,257.93,257.94,4844.0,224.9861,224.9861,224.49,224.4987,4844.0
2020-07-31 13:35:00,258.05,258.37,258.03,258.36,3994.0,224.5945,224.873,224.5771,224.8643,3994.0
2020-07-31 13:40:00,258.38,258.52,258.26,258.43,5672.0,224.8817,225.0035,224.7772,224.9252,5672.0
2020-07-31 13:45:00,258.48,258.49,258.05,258.49,3700.0,224.9687,224.9774,224.5945,224.9774,3700.0
2020-07-31 13:50:00,258.36,258.72,258.35,258.42,9633.0,224.8643,225.1776,224.8556,224.9165,9633.0
2020-07-31 13:55:00,258.42,258.49,257.91,258.02,6273.0,224.9165,224.9774,224.4726,224.5684,6273.0
2020-07-31 14:00:00,258.0,258.2,258.0,258.14,5320.0,224.5509,224.725,224.5509,224.6728,5320.0
2020-07-31 14:05:00,258.16,258.2,257.87,258.02,5516.0,224.6902,224.725,224.4378,224.5684,5516.0
2020-07-31 14:10:00,258.07,258.35,258.07,258.16,12541.0,224.6119,224.8556,224.6119,224.6902,12541.0
2020-07-31 14:15:00,258.2,258.22,257.71,257.73,6786.0,224.725,224.7424,224.2985,224.316,6786.0
2020-07-31 14:20:00,257.78,257.86,257.64,257.76,5125.0,224.3595,224.4291,224.2376,224.3421,5125.0
2020-07-31 14:25:00,257.86,258.16,257.62,257.89,5869.0,224.4291,224.6902,224.2202,224.4552,5869.0
2020-07-31 14:30:00,257.86,257.92,257.66,257.89,4696.0,224.4291,224.4813,224.255,224.4552,4696.0
2020-07-31 14:35:00,257.97,258.04,257.64,257.79,7090.0,224.5248,224.5858,224.2376,224.3682,7090.0
2020-07-31 14:40:00,257.79,258.01,257.44,257.84,11974.0,224.3682,224.5597,224.0636,224.4117,11974.0
2020-07-31 14:45:00,257.85,258.05,257.56,257.59,6111.0,224.4204,224.5945,224.168,224.1941,6111.0
2020-07-31 14:50:00,257.54,257.99,257.54,257.85,7696.0,224.1506,224.5422,224.1506,224.4204,7696.0
2020-07-31 14:55:00,257.83,258.06,257.71,257.79,7614.0,224.403,224.6032,224.2985,224.3682,7614.0
2020-07-31 15:00:00,257.76,258.25,257.63,258.18,6203.0,224.3421,224.7685,224.2289,224.7076,6203.0
2020-07-31 15:05:00,258.29,258.29,257.87,258.1,7074.0,224.8034,224.8034,224.4378,224.638,7074.0
2020-07-31 15:10:00,258.14,258.76,258.14,258.68,9415.0,224.6728,225.2124,224.6728,225.1428,9415.0
2020-07-31 15:15:00,258.71,258.99,258.45,258.92,15192.0,225.1689,225.4126,224.9426,225.3517,15192.0
2020-07-31 15:20:00,258.93,259.2,258.86,259.14,11635.0,225.3604,225.5954,225.2995,225.5432,11635.0
2020-07-31 15:25:00,259.09,259.2,258.43,258.43,7164.0,225.4996,225.5954,224.9252,224.9252,7164.0
2020-07-31 15:30:00,258.52,258.92,258.15,258.66,13340.0,225.0035,225.3517,224.6815,225.1254,13340.0
2020-07-31 15:35:00,258.7,258.96,258.28,258.37,10514.0,225.1602,225.3865,224.7946,224.873,10514.0
2020-07-31 15:40:00,258.35,259.43,258.34,259.32,29290.0,224.8556,225.7956,224.8469,225.6998,29290.0
2020-07-31 15:45:00,259.36,260.2,259.32,260.09,25413.0,225.7346,226.4657,225.6998,226.37,25413.0
2020-07-31 15:50:00,260.05,260.32,259.63,260.31,36294.0,226.3352,226.5702,225.9696,226.5615,36294.0
2020-07-31 15:55:00,260.25,261.46,260.01,261.43,113363.0,226.5092,227.5624,226.3004,227.5363,113363.0
2020-08-03 09:30:00,259.0,261.1,259.0,260.61,47622.0,225.4213,227.249,225.4213,226.8226,47622.0
2020-08-03 09:35:00,260.56,261.76,260.02,261.0,17317.0,226.7791,227.8235,226.3091,227.162,17317.0
2020-08-03 09:40:00,260.79,261.41,260.41,260.41,17419.0,226.9792,227.5189,226.6485,226.6485,17419.0
2020-08-03 09:45:00,260.41,260.41,259.17,259.51,10931.0,226.6485,226.6485,225.5693,225.8652,10931.0
2020-08-03 09:50:00,259.35,259.39,258.12,258.26,19219.0,225.7259,225.7607,224.6554,224.7772,19219.0
2020-08-03 09:55:00,258.14,259.48,258.14,258.7,13137.0,224.6728,225.8391,224.6728,225.1602,13137.0
2020-08-03 10:00:00,258.85,258.94,258.01,258.03,8274.0,225.2907,225.3691,224.5597,224.5771,8274.0
2020-08-03 10:05:00,257.97,258.38,257.41,257.9,14606.0,224.5248,224.8817,224.0374,224.4639,14606.0
2020-08-03 10:10:00,257.91,258.04,257.19,257.64,12881.0,224.4726,224.5858,223.846,224.2376,12881.0
2020-08-03 10:15:00,257.61,257.98,257.56,257.98,4900.0,224.2115,224.5335,224.168,224.5335,4900.0
2020-08-03 10:20:00,258.0,258.02,257.27,257.27,8057.0,224.5509,224.5684,223.9156,223.9156,8057.0
2020-08-03 10:25:00,257.28,258.16,257.28,258.13,4795.0,223.9243,224.6902,223.9243,224.6641,4795.0
2020-08-03 10:30:00,258.24,258.9,258.24,258.71,7375.0,224.7598,225.3343,224.7598,225.1689,7375.0
2020-08-03 10:35:00,258.67,259.36,258.67,259.08,7650.0,225.1341,225.7346,225.1341,225.4909,7650.0
2020-08-03 10:40:00,259.02,259.02,258.46,258.83,5193.0,225.4387,225.4387,224.9513,225.2733,5193.0
2020-08-03 10:45:00,258.72,258.86,258.48,258.67,10490.0,225.1776,225.2995,224.9687,225.1341,10490.0
2020-08-03 10:50:00,258.67,258.79,258.36,258.73,12436.0,225.1341,225.2385,224.8643,225.1863,12436.0
2020-08-03 10:55:00,258.78,258.91,258.35,258.44,9917.0,225.2298,225.343,224.8556,224.9339,9917.0
2020-08-03 11:00:00,258.41,259.0,258.4,258.96,11991.0,224.9078,225.4213,224.8991,225.3865,11991.0
2020-08-03 11:05:00,258.89,258.89,258.37,258.39,4043.0,225.3256,225.3256,224.873,224.8904,4043.0
2020-08-03 11:10:00,258.36,258.53,258.08,258.31,26930.0,224.8643,225.0122,224.6206,224.8208,26930.0
2020-08-03 11:15:00,258.36,258.36,258.18,258.19,5869.0,224.8643,224.8643,224.7076,224.7163,5869.0
2020-08-03 11:20:00,258.25,258.34,257.96,258.02,8090.0,224.7685,224.8469,224.5161,224.5684,8090.0
2020-08-03 11:25:00,257.93,257.96,257.5,257.5,10674.0,224.49,224.5161,224.1158,224.1158,10674.0
2020-08-03 11:30:00,257.5,257.61,257.11,257.11,7434.0,224.1158,224.2115,223.7763,223.7763,7434.0
2020-08-03 11:35:00,257.11,257.55,256.86,257.55,15314.0,223.7763,224.1593,223.5587,224.1593,15314.0
2020-08-03 11:40:00,257.68,258.06,257.66,258.02,5967.0,224.2724,224.6032,224.255,224.5684,5967.0
2020-08-03 11:45:00,258.02,258.22,257.72,257.72,3191.0,224.5684,224.7424,224.3073,224.3073,3191.0
2020-08-03 11:50:00,257.72,258.06,257.61,257.69,7526.0,224.3073,224.6032,224.2115,224.2811,7526.0
2020-08-03 11:55:00,257.7,257.72,257.42,257.52,3800.0,224.2898,224.3073,224.0461,224.1332,3800.0
2020-08-03 12:00:00,257.52,257.83,257.5,257.74,4644.0,224.1332,224.403,224.1158,224.3247,4644.0
2020-08-03 12:05:00,257.74,257.81,257.38,257.58,4601.0,224.3247,224.3856,224.0113,224.1854,4601.0
2020-08-03 12:10:00,257.57,257.66,257.34,257.6,5142.0,224.1767,224.255,223.9765,224.2028,5142.0
2020-08-03 12:15:00,257.79,258.31,257.78,257.86,6417.0,224.3682,224.8208,224.3595,224.4291,6417.0
2020-08-03 12:20:00,257.78,257.8,257.28,257.44,3459.0,224.3595,224.3769,223.9243,224.0636,3459.0
2020-08-03 12:25:00,257.47,257.76,257.39,257.42,5976.0,224.0897,224.3421,224.02,224.0461,5976.0
2020-08-03 12:30:00,257.33,257.55,257.33,257.5,2155.0,223.9678,224.1593,223.9678,224.1158,2155.0
2020-08-03 12:35:00,257.51,257.67,257.51,257.63,4345.0,224.1245,224.2637,224.1245,224.2289,4345.0
2020-08-03 12:40:00,257.58,257.69,257.46,257.51,4791.0,224.1854,224.2811,224.081,224.1245,4791.0
2020-08-03 12:45:00,257.56,257.89,257.56,257.78,4329.0,224.168,224.4552,224.168,224.3595,4329.0
2020-08-03 12:50:00,257.81,257.84,257.58,257.76,5381.0,224.3856,224.4117,224.1854,224.3421,5381.0
2020-08-03 12:55:00,257.76,257.97,257.69,257.96,6107.0,224.3421,224.5248,224.2811,224.5161,6107.0
2020-08-03 13:00:00,258.0,258.06,257.78,257.92,7409.0,224.5509,224.6032,224.3595,224.4813,7409.0
2020-08-03 13:05:00,257.92,257.95,257.72,257.88,6576.0,224.4813,224.5074,224.3073,224.4465,6576.0
2020-08-03 13:10:00,257.93,258.0,257.78,257.8,6762.0,224.49,224.5509,224.3595,224.3769,6762.0
2020-08-03 13:15:00,257.78,257.83,257.63,257.65,5644.0,224.3595,224.403,224.2289,224.2463,5644.0
2020-08-03 13:20:00,257.67,257.81,257.53,257.57,8095.0,224.2637,224.3856,224.1419,224.1767,8095.0
2020-08-03 13:25:00,257.56,257.69,257.38,257.42,14973.0,224.168,224.2811,224.0113,224.0461,14973.0
2020-08-03 13:30:00,257.5,257.5,257.18,257.18,5477.0,224.1158,224.1158,223.8373,223.8373,5477.0
2020-08-03 13:35:00,257.09,257.22,256.82,257.1,8326.0,223.7589,223.8721,223.5239,223.7676,8326.0
2020-08-03 13:40:00,257.05,257.34,256.99,257.34,5684.0,223.7241,223.9765,223.6719,223.9765,5684.0
2020-08-03 13:45:00,257.25,257.36,257.14,257.33,7760.0,223.8982,223.9939,223.8024,223.9678,7760.0
2020-08-03 13:50:00,257.26,257.51,257.15,257.15,5272.0,223.9069,224.1245,223.8111,223.8111,5272.0
2020-08-03 13:55:00,257.15,257.47,257.13,257.37,5454.0,223.8111,224.0897,223.7937,224.0026,5454.0
2020-08-03 14:00:00,257.26,257.51,257.2,257.28,5900.0,223.9069,224.1245,223.8547,223.9243,5900.0
2020-08-03 14:05:00,257.26,257.29,256.93,257.03,15720.0,223.9069,223.933,223.6197,223.7067,15720.0
2020-08-03 14:10:00,256.97,257.35,256.92,257.14,7930.0,223.6545,223.9852,223.611,223.8024,7930.0
2020-08-03 14:15:00,257.16,257.2,256.86,256.86,5742.0,223.8199,223.8547,223.5587,223.5587,5742.0
2020-08-03 14:20:00,256.8,256.88,256.52,256.83,5141.0,223.5065,223.5762,223.2628,223.5326,5141.0
2020-08-03 14:25:00,256.75,256.82,256.61,256.61,4990.0,223.463,223.5239,223.3412,223.3412,4990.0
2020-08-03 14:30:00,256.64,256.88,256.63,256.65,4178.0,223.3673,223.5762,223.3586,223.376,4178.0
2020-08-03 14:35:00,256.63,257.07,256.59,257.07,5164.0,223.3586,223.7415,223.3238,223.7415,5164.0
2020-08-03 14:40:00,257.09,257.16,256.81,256.98,5667.0,223.7589,223.8199,223.5152,223.6632,5667.0
2020-08-03 14:45:00,257.02,257.06,256.77,256.81,4849.0,223.698,223.7328,223.4804,223.5152,4849.0
2020-08-03 14:50:00,256.87,256.98,256.78,256.81,3337.0,223.5675,223.6632,223.4891,223.5152,3337.0
2020-08-03 14:55:00,256.83,257.22,256.72,257.12,19958.0,223.5326,223.8721,223.4369,223.785,19958.0
2020-08-03 15:00:00,257.16,257.37,257.15,257.27,6103.0,223.8199,224.0026,223.8111,223.9156,6103.0
2020-08-03 15:05:00,257.26,257.37,257.2,257.25,5754.0,223.9069,224.0026,223.8547,223.8982,5754.0
2020-08-03 15:10:00,257.18,257.29,257.15,257.15,8118.0,223.8373,223.933,223.8111,223.8111,8118.0
2020-08-03 15:15:00,257.21,257.26,256.98,257.05,13218.0,223.8634,223.9069,223.6632,223.7241,13218.0
2020-08-03 15:20:00,257.0,257.12,256.98,257.04,7969.0,223.6806,223.785,223.6632,223.7154,7969.0
2020-08-03 15:25:00,257.04,257.07,256.88,256.88,8751.0,223.7154,223.7415,223.5762,223.5762,8751.0
2020-08-03 15:30:00,256.88,257.13,256.77,256.95,17120.0,223.5762,223.7937,223.4804,223.6371,17120.0
2020-08-03 15:35:00,256.93,256.93,256.12,256.71,32863.0,223.6197,223.6197,222.9147,223.4282,32863.0
2020-08-03 15:40:00,256.76,257.05,256.68,256.8,18567.0,223.4717,223.7241,223.4021,223.5065,18567.0
2020-08-03 15:45:00,256.8,257.11,256.7,257.02,35109.0,223.5065,223.7763,223.4195,223.698,35109.0
2020-08-03 15:50:00,256.95,256.96,256.59,256.85,36568.0,223.6371,223.6458,223.3238,223.55,36568.0
2020-08-03 15:55:00,256.85,257.21,256.5,256.57,61877.0,223.55,223.8634,223.2454,223.3063,61877.0
2020-08-04 09:30:00,256.28,257.51,256.28,257.05,35647.0,223.0539,224.1245,223.0539,223.7241,35647.0
2020-08-04 09:35:00,256.88,257.84,255.93,257.68,15478.0,223.5762,224.4117,222.7493,224.2724,15478.0
2020-08-04 09:40:00,257.69,257.86,256.69,257.1,10954.0,224.2811,224.4291,223.4108,223.7676,10954.0
2020-08-04 09:45:00,257.03,257.48,256.94,257.37,18670.0,223.7067,224.0984,223.6284,224.0026,18670.0
2020-08-04 09:50:00,257.35,257.73,257.2,257.38,4715.0,223.9852,224.316,223.8547,224.0113,4715.0
2020-08-04 09:55:00,257.46,258.16,257.46,258.16,4029.0,224.081,224.6902,224.081,224.6902,4029.0
2020-08-04 10:00:00,257.93,258.07,257.43,257.97,6036.0,224.49,224.6119,224.0548,224.5248,6036.0
2020-08-04 10:05:00,257.98,258.41,257.97,258.38,7727.0,224.5335,224.9078,224.5248,224.8817,7727.0
2020-08-04 10:10:00,258.36,258.37,257.65,257.74,5802.0,224.8643,224.873,224.2463,224.3247,5802.0
2020-08-04 10:15:00,257.76,258.25,257.61,258.1,4338.0,224.3421,224.7685,224.2115,224.638,4338.0
2020-08-04 10:20:00,258.2,258.81,258.19,258.79,7035.0,224.725,225.2559,224.7163,225.2385,7035.0
2020-08-04 10:25:00,258.77,258.84,258.5,258.75,7091.0,225.2211,225.282,224.9861,225.2037,7091.0
2020-08-04 10:30:00,258.84,258.97,258.64,258.76,9246.0,225.282,225.3952,225.108,225.2124,9246.0
2020-08-04 10:35:00,258.68,259.21,258.68,259.05,12045.0,225.1428,225.6041,225.1428,225.4648,12045.0
2020-08-04 10:40:00,259.02,259.58,258.99,259.57,5735.0,225.4387,225.9261,225.4126,225.9174,5735.0
2020-08-04 10:45:00,259.53,260.65,259.52,260.65,11238.0,225.8826,226.8574,225.8739,226.8574,11238.0
2020-08-04 10:50:00,260.53,260.67,259.51,260.1,10081.0,226.7529,226.8748,225.8652,226.3787,10081.0
2020-08-04 10:55:00,260.05,260.33,259.67,260.18,7062.0,226.3352,226.5789,226.0044,226.4483,7062.0
2020-08-04 11:00:00,260.17,260.28,259.87,260.07,5482.0,226.4396,226.5354,226.1785,226.3526,5482.0
2020-08-04 11:05:00,259.99,260.79,259.62,260.79,41712.0,226.283,226.9792,225.9609,226.9792,41712.0
2020-08-04 11:10:00,260.7,261.35,260.7,260.92,19557.0,226.9009,227.4666,226.9009,227.0924,19557.0
2020-08-04 11:15:00,260.87,261.31,260.7,261.13,7519.0,227.0489,227.4318,226.9009,227.2752,7519.0
2020-08-04 11:20:00,261.07,261.63,260.83,261.39,5965.0,227.2229,227.7103,227.014,227.5014,5965.0
2020-08-04 11:25:00,261.36,261.72,261.21,261.39,8861.0,227.4753,227.7887,227.3448,227.5014,8861.0
2020-08-04 11:30:00,261.4,262.06,261.4,261.88,11929.0,227.5101,228.0846,227.5101,227.9279,11929.0
2020-08-04 11:35:00,261.84,262.4,261.76,261.87,48389.0,227.8931,228.3805,227.8235,227.9192,48389.0
2020-08-04 11:40:00,261.77,262.06,261.77,261.79,23460.0,227.8322,228.0846,227.8322,227.8496,23460.0
2020-08-04 11:45:00,261.78,261.78,260.77,260.79,7651.0,227.8409,227.8409,226.9618,226.9792,7651.0
2020-08-04 11:50:00,260.82,261.0,260.52,260.82,7309.0,227.0053,227.162,226.7442,227.0053,7309.0
2020-08-04 11:55:00,261.07,261.12,260.84,261.01,2770.0,227.2229,227.2664,227.0228,227.1707,2770.0
2020-08-04 12:00:00,261.02,261.02,260.66,260.72,3360.0,227.1794,227.1794,226.8661,226.9183,3360.0
2020-08-04 12:05:00,260.66,260.66,260.31,260.41,4411.0,226.8661,226.8661,226.5615,226.6485,4411.0
2020-08-04 12:10:00,260.45,260.45,260.0,260.15,25220.0,226.6833,226.6833,226.2917,226.4222,25220.0
2020-08-04 12:15:00,260.11,260.33,260.11,260.23,1264.0,226.3874,226.5789,226.3874,226.4918,1264.0
2020-08-04 12:20:00,260.26,260.37,260.01,260.24,2063.0,226.5179,226.6137,226.3004,226.5005,2063.0
2020-08-04 12:25:00,260.26,260.26,260.12,260.18,2617.0,226.5179,226.5179,226.3961,226.4483,2617.0
2020-08-04 12:30:00,260.14,260.19,259.75,259.77,3741.0,226.4135,226.457,226.0741,226.0915,3741.0
2020-08-04 12:35:00,259.78,259.81,259.31,259.37,5977.0,226.1002,226.1263,225.6911,225.7433,5977.0
2020-08-04 12:40:00,259.44,259.65,259.23,259.32,2762.0,225.8043,225.987,225.6215,225.6998,2762.0
2020-08-04 12:45:00,259.37,259.46,259.08,259.28,3206.0,225.7433,225.8217,225.4909,225.665,3206.0
2020-08-04 12:50:00,259.3,259.4,259.14,259.29,4852.0,225.6824,225.7694,225.5432,225.6737,4852.0
2020-08-04 12:55:00,259.25,259.49,259.13,259.13,6654.0,225.6389,225.8478,225.5344,225.5344,6654.0
2020-08-04 13:00:00,259.13,259.27,258.98,259.27,7042.0,225.5344,225.6563,225.4039,225.6563,7042.0
2020-08-04 13:05:00,259.32,259.87,259.32,259.74,10045.0,225.6998,226.1785,225.6998,226.0654,10045.0
2020-08-04 13:10:00,259.73,260.0,259.63,259.68,4868.0,226.0567,226.2917,225.9696,226.0131,4868.0
2020-08-04 13:15:00,259.6,260.17,259.59,260.13,6493.0,225.9435,226.4396,225.9348,226.4048,6493.0
2020-08-04 13:20:00,260.16,260.2,260.0,260.04,5063.0,226.4309,226.4657,226.2917,226.3265,5063.0
2020-08-04 13:25:00,259.98,259.98,259.36,259.49,3501.0,226.2742,226.2742,225.7346,225.8478,3501.0
2020-08-04 13:30:00,259.54,259.75,259.48,259.72,6874.0,225.8913,226.0741,225.8391,226.048,6874.0
2020-08-04 13:35:00,259.68,259.68,259.37,259.37,12971.0,226.0131,226.0131,225.7433,225.7433,12971.0
2020-08-04 13:40:00,259.37,259.51,259.07,259.13,4850.0,225.7433,225.8652,225.4822,225.5344,4850.0
2020-08-04 13:45:00,259.21,259.21,258.56,258.56,6822.0,225.6041,225.6041,225.0383,225.0383,6822.0
2020-08-04 13:50:00,258.6,259.12,258.59,258.95,7841.0,225.0732,225.5257,225.0645,225.3778,7841.0
2020-08-04 13:55:00,258.89,258.94,258.78,258.78,4815.0,225.3256,225.3691,225.2298,225.2298,4815.0
2020-08-04 14:00:00,258.75,258.75,258.43,258.51,4945.0,225.2037,225.2037,224.9252,224.9948,4945.0
2020-08-04 14:05:00,258.45,258.48,258.27,258.27,6716.0,224.9426,224.9687,224.7859,224.7859,6716.0
2020-08-04 14:10:00,258.3,258.45,258.29,258.41,5583.0,224.8121,224.9426,224.8034,224.9078,5583.0
2020-08-04 14:15:00,258.3,258.43,258.29,258.37,3885.0,224.8121,224.9252,224.8034,224.873,3885.0
2020-08-04 14:20:00,258.33,258.4,258.28,258.29,3562.0,224.8382,224.8991,224.7946,224.8034,3562.0
2020-08-04 14:25:00,258.26,258.4,258.12,258.31,4933.0,224.7772,224.8991,224.6554,224.8208,4933.0
2020-08-04 14:30:00,258.3,258.3,258.03,258.17,4230.0,224.8121,224.8121,224.5771,224.6989,4230.0
2020-08-04 14:35:00,258.11,258.26,257.82,257.89,5471.0,224.6467,224.7772,224.3943,224.4552,5471.0
2020-08-04 14:40:00,257.85,258.19,257.75,257.97,5268.0,224.4204,224.7163,224.3334,224.5248,5268.0
2020-08-04 14:45:00,258.03,258.49,258.02,258.47,17626.0,224.5771,224.9774,224.5684,224.96,17626.0
2020-08-04 14:50:00,258.5,258.82,258.5,258.77,3536.0,224.9861,225.2646,224.9861,225.2211,3536.0
2020-08-04 14:55:00,258.74,259.4,258.72,259.4,5180.0,225.195,225.7694,225.1776,225.7694,5180.0
2020-08-04 15:00:00,259.44,259.9,259.25,259.87,12084.0,225.8043,226.2046,225.6389,226.1785,12084.0
2020-08-04 15:05:00,259.83,260.28,259.74,260.28,9849.0,226.1437,226.5354,226.0654,226.5354,9849.0
2020-08-04 15:10:00,260.15,260.15,259.62,259.62,6079.0,226.4222,226.4222,225.9609,225.9609,6079.0
2020-08-04 15:15:00,259.57,259.62,259.36,259.48,9613.0,225.9174,225.9609,225.7346,225.8391,9613.0
2020-08-04 15:20:00,259.5,259.69,259.39,259.64,4894.0,225.8565,226.0218,225.7607,225.9783,4894.0
2020-08-04 15:25:00,259.68,259.76,259.45,259.7,5307.0,226.0131,226.0828,225.813,226.0305,5307.0
2020-08-04 15:30:00,259.65,259.7,259.39,259.69,4544.0,225.987,226.0305,225.7607,226.0218,4544.0
2020-08-04 15:35:00,259.71,259.8,259.44,259.8,6975.0,226.0393,226.1176,225.8043,226.1176,6975.0
2020-08-04 15:40:00,259.82,260.56,259.66,260.56,13806.0,226.135,226.7791,225.9957,226.7791,13806.0
2020-08-04 15:45:00,260.54,260.77,260.2,260.21,19644.0,226.7616,226.9618,226.4657,226.4744,19644.0
2020-08-04 15:50:00,260.34,260.54,259.93,259.93,23427.0,226.5876,226.7616,226.2307,226.2307,23427.0
2020-08-04 15:55:00,259.96,260.78,259.95,260.22,105147.0,226.2568,226.9705,226.2481,226.4831,105147.0
2020-08-05 09:30:00,260.26,260.37,256.83,256.89,34277.0,226.5179,226.6137,223.5326,223.5849,34277.0
2020-08-05 09:35:00,256.87,258.08,256.86,258.07,12079.0,223.5675,224.6206,223.5587,224.6119,12079.0
2020-08-05 09:40:00,258.13,258.94,257.94,258.03,13017.0,224.6641,225.3691,224.4987,224.5771,13017.0
2020-08-05 09:45:00,258.04,258.31,257.7,258.31,17015.0,224.5858,224.8208,224.2898,224.8208,17015.0
2020-08-05 09:50:00,258.35,258.35,257.56,257.63,5245.0,224.8556,224.8556,224.168,224.2289,5245.0
2020-08-05 09:55:00,257.61,258.09,257.61,257.95,3888.0,224.2115,224.6293,224.2115,224.5074,3888.0
2020-08-05 10:00:00,258.07,258.07,256.67,256.67,5602.0,224.6119,224.6119,223.3934,223.3934,5602.0
2020-08-05 10:05:00,256.68,256.74,256.26,256.45,7072.0,223.4021,223.4543,223.0365,223.2019,7072.0
2020-08-05 10:10:00,256.66,257.11,256.62,256.64,8877.0,223.3847,223.7763,223.3499,223.3673,8877.0
2020-08-05 10:15:00,256.59,256.94,256.26,256.43,10797.0,223.3238,223.6284,223.0365,223.1845,10797.0
2020-08-05 10:20:00,256.5,257.0,256.38,256.41,12861.0,223.2454,223.6806,223.141,223.1671,12861.0
2020-08-05 10:25:00,256.5,256.57,256.05,256.26,8752.0,223.2454,223.3063,222.8538,223.0365,8752.0
2020-08-05 10:30:00,256.19,256.36,256.06,256.18,5976.0,222.9756,223.1236,222.8625,222.9669,5976.0
2020-08-05 10:35:00,256.35,256.36,255.89,256.1,9831.0,223.1149,223.1236,222.7145,222.8973,9831.0
2020-08-05 10:40:00,256.1,256.23,255.81,256.23,5251.0,222.8973,223.0104,222.6449,223.0104,5251.0
2020-08-05 10:45:00,256.11,256.11,255.75,255.76,5738.0,222.906,222.906,222.5927,222.6014,5738.0
2020-08-05 10:50:00,255.76,255.91,255.69,255.69,5061.0,222.6014,222.7319,222.5404,222.5404,5061.0
2020-08-05 10:55:00,255.7,255.87,255.42,255.53,9502.0,222.5491,222.6971,222.3054,222.4012,9502.0
2020-08-05 11:00:00,255.51,255.61,255.26,255.33,13671.0,222.3838,222.4708,222.1662,222.2271,13671.0
2020-08-05 11:05:00,255.34,255.38,254.97,255.21,16581.0,222.2358,222.2706,221.9138,222.1227,16581.0
2020-08-05 11:10:00,255.24,255.5,255.01,255.05,5907.0,222.1488,222.3751,221.9486,221.9834,5907.0
2020-08-05 11:15:00,255.06,255.07,254.7,254.78,7546.0,221.9921,222.0008,221.6788,221.7484,7546.0
2020-08-05 11:20:00,254.76,254.97,254.63,254.67,7159.0,221.731,221.9138,221.6179,221.6527,7159.0
2020-08-05 11:25:00,254.62,254.84,254.22,254.55,13787.0,221.6092,221.8006,221.261,221.5482,13787.0
2020-08-05 11:30:00,254.58,254.98,254.55,254.96,8837.0,221.5743,221.9225,221.5482,221.9051,8837.0
2020-08-05 11:35:00,254.88,254.9,254.7,254.9,8960.0,221.8354,221.8529,221.6788,221.8529,8960.0
2020-08-05 11:40:00,254.89,255.27,254.89,255.25,7047.0,221.8442,222.1749,221.8442,222.1575,7047.0
2020-08-05 11:45:00,255.3,255.31,255.05,255.11,4301.0,222.201,222.2097,221.9834,222.0356,4301.0
2020-08-05 11:50:00,255.09,255.48,254.93,255.29,6345.0,222.0182,222.3577,221.879,222.1923,6345.0
2020-08-05 11:55:00,255.29,255.73,255.28,255.56,2939.0,222.1923,222.5752,222.1836,222.4273,2939.0
2020-08-05 12:00:00,255.57,255.73,255.51,255.66,3420.0,222.436,222.5752,222.3838,222.5143,3420.0
2020-08-05 12:05:00,255.67,256.16,255.67,256.08,4067.0,222.523,222.9495,222.523,222.8799,4067.0
2020-08-05 12:10:00,256.08,256.26,255.96,256.25,4377.0,222.8799,223.0365,222.7754,223.0278,4377.0
2020-08-05 12:15:00,256.3,256.35,256.03,256.35,2511.0,223.0713,223.1149,222.8364,223.1149,2511.0
2020-08-05 12:20:00,256.45,256.45,256.14,256.14,4767.0,223.2019,223.2019,222.9321,222.9321,4767.0
2020-08-05 12:25:00,256.18,256.33,256.12,256.25,2601.0,222.9669,223.0975,222.9147,223.0278,2601.0
2020-08-05 12:30:00,256.28,256.72,256.23,256.72,5825.0,223.0539,223.4369,223.0104,223.4369,5825.0
2020-08-05 12:35:00,256.63,256.68,256.19,256.3,5737.0,223.3586,223.4021,222.9756,223.0713,5737.0
2020-08-05 12:40:00,256.3,256.67,256.29,256.67,2798.0,223.0713,223.3934,223.0626,223.3934,2798.0
2020-08-05 12:45:00,256.57,256.61,256.26,256.26,1979.0,223.3063,223.3412,223.0365,223.0365,1979.0
2020-08-05 12:50:00,256.26,256.57,256.23,256.46,3802.0,223.0365,223.3063,223.0104,223.2106,3802.0
2020-08-05 12:55:00,256.46,256.76,256.41,256.76,5728.0,223.2106,223.4717,223.1671,223.4717,5728.0
2020-08-05 13:00:00,256.75,256.8,256.5,256.63,4694.0,223.463,223.5065,223.2454,223.3586,4694.0
2020-08-05 13:05:00,256.61,257.0,256.6,257.0,2993.0,223.3412,223.6806,223.3325,223.6806,2993.0
2020-08-05 13:10:00,257.03,257.03,256.79,256.79,6258.0,223.7067,223.7067,223.4978,223.4978,6258.0
2020-08-05 13:15:00,256.7,256.77,256.66,256.72,2437.0,223.4195,223.4804,223.3847,223.4369,2437.0
2020-08-05 13:20:00,256.66,256.71,256.51,256.51,4328.0,223.3847,223.4282,223.2541,223.2541,4328.0
2020-08-05 13:25:00,256.55,256.6,256.45,256.58,4261.0,223.2889,223.3325,223.2019,223.315,4261.0
2020-08-05 13:30:00,256.58,256.6,256.36,256.36,4079.0,223.315,223.3325,223.1236,223.1236,4079.0
2020-08-05 13:35:00,256.46,256.72,256.45,256.72,2997.0,223.2106,223.4369,223.2019,223.4369,2997.0
2020-08-05 13:40:00,256.78,256.78,256.36,256.37,1601.0,223.4891,223.4891,223.1236,223.1323,1601.0
2020-08-05 13:45:00,256.37,256.48,256.34,256.35,2877.0,223.1323,223.228,223.1062,223.1149,2877.0
2020-08-05 13:50:00,256.34,256.38,256.1,256.18,3785.0,223.1062,223.141,222.8973,222.9669,3785.0
2020-08-05 13:55:00,256.15,256.46,256.15,256.43,4729.0,222.9408,223.2106,222.9408,223.1845,4729.0
2020-08-05 14:00:00,256.42,256.53,256.42,256.51,1993.0,223.1758,223.2715,223.1758,223.2541,1993.0
2020-08-05 14:05:00,256.49,256.82,256.45,256.8,2449.0,223.2367,223.5239,223.2019,223.5065,2449.0
2020-08-05 14:10:00,256.81,256.82,256.56,256.69,3281.0,223.5152,223.5239,223.2976,223.4108,3281.0
2020-08-05 14:15:00,256.75,256.76,256.17,256.18,4958.0,223.463,223.4717,222.9582,222.9669,4958.0
2020-08-05 14:20:00,256.17,256.33,255.98,256.33,5403.0,222.9582,223.0975,222.7928,223.0975,5403.0
2020-08-05 14:25:00,256.33,256.36,256.14,256.21,6157.0,223.0975,223.1236,222.9321,222.993,6157.0
2020-08-05 14:30:00,256.23,256.33,256.15,256.2,3343.0,223.0104,223.0975,222.9408,222.9843,3343.0
2020-08-05 14:35:00,256.24,256.26,256.07,256.15,3055.0,223.0191,223.0365,222.8712,222.9408,3055.0
2020-08-05 14:40:00,256.2,256.27,256.02,256.02,5441.0,222.9843,223.0452,222.8277,222.8277,5441.0
2020-08-05 14:45:00,256.06,256.16,255.86,255.99,3447.0,222.8625,222.9495,222.6884,222.8015,3447.0
2020-08-05 14:50:00,255.94,255.94,255.66,255.81,4029.0,222.758,222.758,222.5143,222.6449,4029.0
2020-08-05 14:55:00,255.76,255.81,255.64,255.65,4588.0,222.6014,222.6449,222.4969,222.5056,4588.0
2020-08-05 15:00:00,255.62,255.83,255.49,255.82,6797.0,222.4795,222.6623,222.3664,222.6536,6797.0
2020-08-05 15:05:00,255.77,255.77,255.34,255.42,6400.0,222.6101,222.6101,222.2358,222.3054,6400.0
2020-08-05 15:10:00,255.51,255.72,255.46,255.63,4655.0,222.3838,222.5665,222.3403,222.4882,4655.0
2020-08-05 15:15:00,255.64,255.79,255.55,255.67,5076.0,222.4969,222.6275,222.4186,222.523,5076.0
2020-08-05 15:20:00,255.63,255.63,255.26,255.3,8092.0,222.4882,222.4882,222.1662,222.201,8092.0
2020-08-05 15:25:00,255.3,255.36,255.2,255.25,5444.0,222.201,222.2532,222.114,222.1575,5444.0
2020-08-05 15:30:00,255.23,255.23,255.13,255.22,5293.0,222.1401,222.1401,222.053,222.1314,5293.0
2020-08-05 15:35:00,255.21,255.33,255.14,255.16,7900.0,222.1227,222.2271,222.0617,222.0791,7900.0
2020-08-05 15:40:00,255.19,255.22,254.81,255.01,13086.0,222.1053,222.1314,221.7745,221.9486,13086.0
2020-08-05 15:45:00,255.01,255.3,254.96,254.97,10242.0,221.9486,222.201,221.9051,221.9138,10242.0
2020-08-05 15:50:00,254.97,255.44,254.89,255.39,14979.0,221.9138,222.3228,221.8442,222.2793,14979.0
2020-08-05 15:55:00,255.4,255.66,255.2,255.3,27783.0,222.288,222.5143,222.114,222.201,27783.0
2020-08-06 09:30:00,254.7,255.29,254.2,254.85,27626.0,221.6788,222.1923,221.2436,221.8093,27626.0
2020-08-06 09:35:00,254.74,254.74,253.58,254.0,11700.0,221.7136,221.7136,220.704,221.0695,11700.0
2020-08-06 09:40:00,253.82,254.85,253.56,254.83,8300.0,220.9129,221.8093,220.6866,221.7919,8300.0
2020-08-06 09:45:00,254.81,255.31,254.52,254.52,6285.0,221.7745,222.2097,221.5221,221.5221,6285.0
2020-08-06 09:50:00,254.24,255.0,254.02,254.72,6820.0,221.2784,221.9399,221.0869,221.6962,6820.0
2020-08-06 09:55:00,254.6,254.96,254.52,254.66,8421.0,221.5918,221.9051,221.5221,221.644,8421.0
2020-08-06 10:00:00,254.84,255.15,254.76,254.85,3994.0,221.8006,222.0704,221.731,221.8093,3994.0
2020-08-06 10:05:00,254.94,255.0,254.62,254.92,2508.0,221.8877,221.9399,221.6092,221.8703,2508.0
2020-08-06 10:10:00,254.98,255.14,254.75,254.75,5434.0,221.9225,222.0617,221.7223,221.7223,5434.0
2020-08-06 10:15:00,254.67,254.73,254.4,254.62,2600.0,221.6527,221.7049,221.4177,221.6092,2600.0
2020-08-06 10:20:00,254.66,254.95,254.49,254.93,4036.0,221.644,221.8964,221.496,221.879,4036.0
2020-08-06 10:25:00,254.9,254.97,254.61,254.72,2536.0,221.8529,221.9138,221.6005,221.6962,2536.0
2020-08-06 10:30:00,254.74,254.85,254.44,254.49,2073.0,221.7136,221.8093,221.4525,221.496,2073.0
2020-08-06 10:35:00,254.6,254.84,254.58,254.71,2695.0,221.5918,221.8006,221.5743,221.6875,2695.0
2020-08-06 10:40:00,254.8,254.85,254.49,254.5,2472.0,221.7658,221.8093,221.496,221.5047,2472.0
2020-08-06 10:45:00,254.44,254.62,254.15,254.32,4374.0,221.4525,221.6092,221.2001,221.3481,4374.0
2020-08-06 10:50:00,254.32,254.32,253.84,254.11,3591.0,221.3481,221.3481,220.9303,221.1653,3591.0
2020-08-06 10:55:00,254.14,254.31,254.03,254.17,5514.0,221.1914,221.3393,221.0956,221.2175,5514.0
2020-08-06 11:00:00,254.0,254.13,253.9,254.03,4909.0,221.0695,221.1827,220.9825,221.0956,4909.0
2020-08-06 11:05:00,253.84,254.13,253.84,254.13,7251.0,220.9303,221.1827,220.9303,221.1827,7251.0
2020-08-06 11:10:00,254.11,254.2,253.6,253.69,4589.0,221.1653,221.2436,220.7214,220.7997,4589.0
2020-08-06 11:15:00,253.68,253.83,253.39,253.48,5684.0,220.791,220.9216,220.5386,220.617,5684.0
2020-08-06 11:20:00,253.53,253.85,253.44,253.83,4730.0,220.6605,220.939,220.5821,220.9216,4730.0
2020-08-06 11:25:00,253.72,253.72,253.43,253.54,3351.0,220.8258,220.8258,220.5734,220.6692,3351.0
2020-08-06 11:30:00,253.47,253.67,253.42,253.65,5697.0,220.6083,220.7823,220.5647,220.7649,5697.0
2020-08-06 11:35:00,253.63,253.64,253.26,253.26,2848.0,220.7475,220.7562,220.4255,220.4255,2848.0
2020-08-06 11:40:00,253.31,253.42,252.85,252.88,9682.0,220.469,220.5647,220.0686,220.0947,9682.0
2020-08-06 11:45:00,252.84,252.85,252.42,252.46,9284.0,220.0599,220.0686,219.6944,219.7292,9284.0
2020-08-06 11:50:00,252.49,252.63,252.0,252.13,16935.0,219.7553,219.8772,219.3288,219.442,16935.0
2020-08-06 11:55:00,252.12,252.53,252.09,252.35,7444.0,219.4333,219.7901,219.4072,219.6335,7444.0
2020-08-06 12:00:00,252.41,252.83,252.41,252.69,6198.0,219.6857,220.0512,219.6857,219.9294,6198.0
2020-08-06 12:05:00,252.71,253.32,252.71,253.15,5975.0,219.9468,220.4777,219.9468,220.3297,5975.0
2020-08-06 12:10:00,253.16,253.35,252.91,253.18,11172.0,220.3384,220.5038,220.1209,220.3558,11172.0
2020-08-06 12:15:00,253.18,253.3,253.07,253.23,4567.0,220.3558,220.4603,220.2601,220.3994,4567.0
2020-08-06 12:20:00,253.35,253.76,253.33,253.65,5094.0,220.5038,220.8607,220.4864,220.7649,5094.0
2020-08-06 12:25:00,253.67,253.73,253.57,253.69,1728.0,220.7823,220.8345,220.6953,220.7997,1728.0
2020-08-06 12:30:00,253.6,253.7,253.56,253.65,3503.0,220.7214,220.8084,220.6866,220.7649,3503.0
2020-08-06 12:35:00,253.6,253.76,253.51,253.73,3314.0,220.7214,220.8607,220.6431,220.8345,3314.0
2020-08-06 12:40:00,253.63,253.72,253.5,253.62,2879.0,220.7475,220.8258,220.6344,220.7388,2879.0
2020-08-06 12:45:00,253.55,253.68,253.52,253.67,3993.0,220.6779,220.791,220.6518,220.7823,3993.0
2020-08-06 12:50:00,253.7,253.88,253.65,253.75,8051.0,220.8084,220.9651,220.7649,220.852,8051.0
2020-08-06 12:55:00,253.74,253.78,253.5,253.78,2786.0,220.8432,220.8781,220.6344,220.8781,2786.0
2020-08-06 13:00:00,253.72,253.76,253.63,253.73,2110.0,220.8258,220.8607,220.7475,220.8345,2110.0
2020-08-06 13:05:00,253.75,253.9,253.72,253.81,5413.0,220.852,220.9825,220.8258,220.9042,5413.0
2020-08-06 13:10:00,253.86,253.98,253.81,253.95,2675.0,220.9477,221.0521,220.9042,221.026,2675.0
2020-08-06 13:15:00,253.98,254.17,253.92,253.96,8596.0,221.0521,221.2175,220.9999,221.0347,8596.0
2020-08-06 13:20:00,253.92,254.15,253.92,254.0,7791.0,220.9999,221.2001,220.9999,221.0695,7791.0
2020-08-06 13:25:00,254.02,254.12,253.91,254.0,6237.0,221.0869,221.174,220.9912,221.0695,6237.0
2020-08-06 13:30:00,254.02,254.07,253.87,254.03,6267.0,221.0869,221.1305,220.9564,221.0956,6267.0
2020-08-06 13:35:00,254.06,254.14,254.0,254.0,3355.0,221.1218,221.1914,221.0695,221.0695,3355.0
2020-08-06 13:40:00,254.06,254.11,253.98,253.98,3679.0,221.1218,221.1653,221.0521,221.0521,3679.0
2020-08-06 13:45:00,253.94,254.18,253.93,254.15,4800.0,221.0173,221.2262,221.0086,221.2001,4800.0
2020-08-06 13:50:00,254.16,254.36,254.16,254.31,4545.0,221.2088,221.3829,221.2088,221.3393,4545.0
2020-08-06 13:55:00,254.25,254.6,254.25,254.34,8048.0,221.2871,221.5918,221.2871,221.3655,8048.0
2020-08-06 14:00:00,254.39,254.65,254.33,254.55,5302.0,221.409,221.6353,221.3568,221.5482,5302.0
2020-08-06 14:05:00,254.65,255.04,254.62,255.0,8897.0,221.6353,221.9747,221.6092,221.9399,8897.0
2020-08-06 14:10:00,255.02,255.13,254.85,254.89,10164.0,221.9573,222.053,221.8093,221.8442,10164.0
2020-08-06 14:15:00,254.88,255.04,254.74,254.88,11164.0,221.8354,221.9747,221.7136,221.8354,11164.0
2020-08-06 14:20:00,254.81,254.96,254.73,254.77,4282.0,221.7745,221.9051,221.7049,221.7397,4282.0
2020-08-06 14:25:00,254.79,254.86,254.55,254.55,4002.0,221.7571,221.818,221.5482,221.5482,4002.0
2020-08-06 14:30:00,254.55,254.73,254.45,254.68,8083.0,221.5482,221.7049,221.4612,221.6614,8083.0
2020-08-06 14:35:00,254.64,254.75,254.54,254.65,4582.0,221.6266,221.7223,221.5395,221.6353,4582.0
2020-08-06 14:40:00,254.56,254.59,254.34,254.47,3141.0,221.5569,221.583,221.3655,221.4786,3141.0
2020-08-06 14:45:00,254.43,254.47,254.31,254.41,4048.0,221.4438,221.4786,221.3393,221.4264,4048.0
2020-08-06 14:50:00,254.39,254.67,254.38,254.5,3455.0,221.409,221.6527,221.4003,221.5047,3455.0
2020-08-06 14:55:00,254.51,254.67,254.36,254.49,4669.0,221.5134,221.6527,221.3829,221.496,4669.0
2020-08-06 15:00:00,254.53,254.66,254.44,254.66,5336.0,221.5308,221.644,221.4525,221.644,5336.0
2020-08-06 15:05:00,254.67,254.89,254.59,254.89,7086.0,221.6527,221.8442,221.583,221.8442,7086.0
2020-08-06 15:10:00,254.86,254.98,254.53,254.66,9591.0,221.818,221.9225,221.5308,221.644,9591.0
2020-08-06 15:15:00,254.72,255.03,254.72,254.83,17758.0,221.6962,221.966,221.6962,221.7919,17758.0
2020-08-06 15:20:00,254.77,254.98,254.75,254.87,8872.0,221.7397,221.9225,221.7223,221.8267,8872.0
2020-08-06 15:25:00,254.81,254.86,254.6,254.69,8603.0,221.7745,221.818,221.5918,221.6701,8603.0
2020-08-06 15:30:00,254.63,254.88,254.59,254.76,10432.0,221.6179,221.8354,221.583,221.731,10432.0
2020-08-06 15:35:00,254.69,254.92,254.64,254.88,12693.0,221.6701,221.8703,221.6266,221.8354,12693.0
2020-08-06 15:40:00,254.9,254.98,254.79,254.84,13190.0,221.8529,221.9225,221.7571,221.8006,13190.0
2020-08-06 15:45:00,254.86,254.97,254.58,254.68,17083.0,221.818,221.9138,221.5743,221.6614,17083.0
2020-08-06 15:50:00,254.66,254.81,254.56,254.8,26851.0,221.644,221.7745,221.5569,221.7658,26851.0
2020-08-06 15:55:00,254.8,255.54,254.75,255.51,58533.0,221.7658,222.4099,221.7223,222.3838,58533.0
2020-08-07 09:30:00,254.44,255.21,254.18,255.05,17530.0,221.4525,222.1227,221.2262,221.9834,17530.0
2020-08-07 09:35:00,255.19,255.97,255.05,255.63,7086.0,222.1053,222.7841,221.9834,222.4882,7086.0
2020-08-07 09:40:00,255.87,256.86,255.8,256.56,6203.0,222.6971,223.5587,222.6362,223.2976,6203.0
2020-08-07 09:45:00,256.56,256.93,255.89,255.89,4043.0,223.2976,223.6197,222.7145,222.7145,4043.0
2020-08-07 09:50:00,255.89,256.47,255.57,256.04,5278.0,222.7145,223.2193,222.436,222.8451,5278.0
2020-08-07 09:55:00,256.2,256.73,256.2,256.21,3638.0,222.9843,223.4456,222.9843,222.993,3638.0
2020-08-07 10:00:00,256.19,256.79,256.18,256.79,3168.0,222.9756,223.4978,222.9669,223.4978,3168.0
2020-08-07 10:05:00,256.85,257.26,256.7,257.04,23448.0,223.55,223.9069,223.4195,223.7154,23448.0
2020-08-07 10:10:00,257.04,257.1,256.48,256.52,20940.0,223.7154,223.7676,223.228,223.2628,20940.0
2020-08-07 10:15:00,256.33,256.6,256.14,256.14,6676.0,223.0975,223.3325,222.9321,222.9321,6676.0
2020-08-07 10:20:00,256.25,256.38,255.63,255.63,8083.0,223.0278,223.141,222.4882,222.4882,8083.0
2020-08-07 10:25:00,255.63,256.25,255.63,256.22,4816.0,222.4882,223.0278,222.4882,223.0017,4816.0
2020-08-07 10:30:00,256.15,256.28,255.9,256.06,4236.0,222.9408,223.0539,222.7232,222.8625,4236.0
2020-08-07 10:35:00,256.16,256.28,256.04,256.26,5603.0,222.9495,223.0539,222.8451,223.0365,5603.0
2020-08-07 10:40:00,256.31,256.61,256.31,256.36,6793.0,223.0801,223.3412,223.0801,223.1236,6793.0
2020-08-07 10:45:00,256.31,256.53,256.26,256.43,3600.0,223.0801,223.2715,223.0365,223.1845,3600.0
2020-08-07 10:50:00,256.31,256.67,256.3,256.67,4578.0,223.0801,223.3934,223.0713,223.3934,4578.0
2020-08-07 10:55:00,256.68,256.71,256.5,256.68,10012.0,223.4021,223.4282,223.2454,223.4021,10012.0
2020-08-07 11:00:00,256.73,256.73,256.53,256.57,2423.0,223.4456,223.4456,223.2715,223.3063,2423.0
2020-08-07 11:05:00,256.56,256.81,256.49,256.79,6327.0,223.2976,223.5152,223.2367,223.4978,6327.0
2020-08-07 11:10:00,256.63,256.98,256.62,256.75,5775.0,223.3586,223.6632,223.3499,223.463,5775.0
2020-08-07 11:15:00,256.74,256.8,256.48,256.55,3915.0,223.4543,223.5065,223.228,223.2889,3915.0
2020-08-07 11:20:00,256.61,256.98,256.55,256.95,3500.0,223.3412,223.6632,223.2889,223.6371,3500.0
2020-08-07 11:25:00,256.95,257.06,256.91,256.91,3881.0,223.6371,223.7328,223.6023,223.6023,3881.0
2020-08-07 11:30:00,257.0,257.59,256.99,257.58,8393.0,223.6806,224.1941,223.6719,224.1854,8393.0
2020-08-07 11:35:00,257.67,257.82,257.41,257.59,8070.0,224.2637,224.3943,224.0374,224.1941,8070.0
2020-08-07 11:40:00,257.59,257.6,257.28,257.41,3971.0,224.1941,224.2028,223.9243,224.0374,3971.0
2020-08-07 11:45:00,257.49,257.52,257.32,257.4,3782.0,224.1071,224.1332,223.9591,224.0287,3782.0
2020-08-07 11:50:00,257.39,257.62,257.39,257.54,3117.0,224.02,224.2202,224.02,224.1506,3117.0
2020-08-07 11:55:00,257.52,257.91,257.4,257.91,4608.0,224.1332,224.4726,224.0287,224.4726,4608.0
2020-08-07 12:00:00,257.76,258.0,257.7,257.77,3817.0,224.3421,224.5509,224.2898,224.3508,3817.0
2020-08-07 12:05:00,257.77,258.23,257.71,258.08,11150.0,224.3508,224.7511,224.2985,224.6206,11150.0
2020-08-07 12:10:00,258.01,258.13,257.92,258.0,15048.0,224.5597,224.6641,224.4813,224.5509,15048.0
2020-08-07 12:15:00,258.16,258.21,257.74,257.74,3799.0,224.6902,224.7337,224.3247,224.3247,3799.0
2020-08-07 12:20:00,257.78,257.92,257.62,257.81,12893.0,224.3595,224.4813,224.2202,224.3856,12893.0
2020-08-07 12:25:00,257.9,257.97,257.79,257.88,2542.0,224.4639,224.5248,224.3682,224.4465,2542.0
2020-08-07 12:30:00,257.95,258.05,257.85,258.02,3551.0,224.5074,224.5945,224.4204,224.5684,3551.0
2020-08-07 12:35:00,258.06,258.51,258.05,258.25,10672.0,224.6032,224.9948,224.5945,224.7685,10672.0
2020-08-07 12:40:00,258.1,258.37,258.1,258.33,3317.0,224.638,224.873,224.638,224.8382,3317.0
2020-08-07 12:45:00,258.27,258.71,258.27,258.53,10590.0,224.7859,225.1689,224.7859,225.0122,10590.0
2020-08-07 12:50:00,258.58,258.69,258.35,258.5,4040.0,225.0558,225.1515,224.8556,224.9861,4040.0
2020-08-07 12:55:00,258.51,258.51,258.0,258.09,3126.0,224.9948,224.9948,224.5509,224.6293,3126.0
2020-08-07 13:00:00,258.17,258.31,258.08,258.19,4264.0,224.6989,224.8208,224.6206,224.7163,4264.0
2020-08-07 13:05:00,258.15,258.35,258.02,258.06,5062.0,224.6815,224.8556,224.5684,224.6032,5062.0
2020-08-07 13:10:00,258.06,258.37,257.99,258.28,5029.0,224.6032,224.873,224.5422,224.7946,5029.0
2020-08-07 13:15:00,258.22,258.35,258.0,258.11,3262.0,224.7424,224.8556,224.5509,224.6467,3262.0
2020-08-07 13:20:00,258.11,258.11,257.8,257.8,5958.0,224.6467,224.6467,224.3769,224.3769,5958.0
2020-08-07 13:25:00,257.79,257.83,257.54,257.74,3616.0,224.3682,224.403,224.1506,224.3247,3616.0
2020-08-07 13:30:00,257.71,258.18,257.71,258.01,3088.0,224.2985,224.7076,224.2985,224.5597,3088.0
2020-08-07 13:35:00,258.11,258.51,258.05,258.44,7868.0,224.6467,224.9948,224.5945,224.9339,7868.0
2020-08-07 13:40:00,258.29,258.47,258.09,258.09,6487.0,224.8034,224.96,224.6293,224.6293,6487.0
2020-08-07 13:45:00,258.11,258.18,257.6,257.79,3545.0,224.6467,224.7076,224.2028,224.3682,3545.0
2020-08-07 13:50:00,257.66,257.75,257.39,257.39,2753.0,224.255,224.3334,224.02,224.02,2753.0
2020-08-07 13:55:00,257.28,257.44,257.14,257.15,2715.0,223.9243,224.0636,223.8024,223.8111,2715.0
2020-08-07 14:00:00,257.2,257.44,257.2,257.33,2619.0,223.8547,224.0636,223.8547,223.9678,2619.0
2020-08-07 14:05:00,257.4,257.45,257.31,257.43,4111.0,224.0287,224.0723,223.9504,224.0548,4111.0
2020-08-07 14:10:00,257.48,257.68,257.46,257.56,4779.0,224.0984,224.2724,224.081,224.168,4779.0
2020-08-07 14:15:00,257.52,257.56,257.0,257.2,7149.0,224.1332,224.168,223.6806,223.8547,7149.0
2020-08-07 14:20:00,257.27,257.27,257.07,257.07,3553.0,223.9156,223.9156,223.7415,223.7415,3553.0
2020-08-07 14:25:00,257.12,257.14,256.88,256.88,3670.0,223.785,223.8024,223.5762,223.5762,3670.0
2020-08-07 14:30:00,256.87,257.26,256.87,257.24,2282.0,223.5675,223.9069,223.5675,223.8895,2282.0
2020-08-07 14:35:00,257.26,257.41,257.03,257.03,3289.0,223.9069,224.0374,223.7067,223.7067,3289.0
2020-08-07 14:40:00,257.01,257.16,256.92,257.16,2308.0,223.6893,223.8199,223.611,223.8199,2308.0
2020-08-07 14:45:00,257.03,257.18,256.89,257.09,2640.0,223.7067,223.8373,223.5849,223.7589,2640.0
2020-08-07 14:50:00,257.03,257.25,256.97,257.0,9674.0,223.7067,223.8982,223.6545,223.6806,9674.0
2020-08-07 14:55:00,257.09,257.16,256.96,256.96,5402.0,223.7589,223.8199,223.6458,223.6458,5402.0
2020-08-07 15:00:00,256.97,257.09,256.84,256.88,6591.0,223.6545,223.7589,223.5413,223.5762,6591.0
2020-08-07 15:05:00,256.83,256.88,256.74,256.88,2928.0,223.5326,223.5762,223.4543,223.5762,2928.0
2020-08-07 15:10:00,256.82,256.9,256.55,256.79,5761.0,223.5239,223.5936,223.2889,223.4978,5761.0
2020-08-07 15:15:00,256.87,256.99,256.83,256.88,2637.0,223.5675,223.6719,223.5326,223.5762,2637.0
2020-08-07 15:20:00,256.86,257.09,256.84,256.84,10442.0,223.5587,223.7589,223.5413,223.5413,10442.0
2020-08-07 15:25:00,256.87,257.05,256.58,256.66,7104.0,223.5675,223.7241,223.315,223.3847,7104.0
2020-08-07 15:30:00,256.63,256.82,256.43,256.59,8806.0,223.3586,223.5239,223.1845,223.3238,8806.0
2020-08-07 15:35:00,256.59,256.94,256.59,256.86,8749.0,223.3238,223.6284,223.3238,223.5587,8749.0
2020-08-07 15:40:00,256.9,257.07,256.7,257.06,9575.0,223.5936,223.7415,223.4195,223.7328,9575.0
2020-08-07 15:45:00,257.08,257.66,257.03,257.58,13025.0,223.7502,224.255,223.7067,224.1854,13025.0
2020-08-07 15:50:00,257.61,257.63,256.93,257.06,21986.0,224.2115,224.2289,223.6197,223.7328,21986.0
2020-08-07 15:55:00,257.1,257.52,256.95,257.41,48600.0,223.7676,224.1332,223.6371,224.0374,48600.0
2020-08-10 09:30:00,257.21,257.71,255.65,256.25,21583.0,223.8634,224.2985,222.5056,223.0278,21583.0
2020-08-10 09:35:00,256.56,256.85,256.26,256.65,9789.0,223.2976,223.55,223.0365,223.376,9789.0
2020-08-10 09:40:00,256.51,256.65,254.7,254.91,5955.0,223.2541,223.376,221.6788,221.8616,5955.0
2020-08-10 09:45:00,254.9,254.9,254.05,254.24,6608.0,221.8529,221.8529,221.1131,221.2784,6608.0
2020-08-10 09:50:00,254.13,254.41,253.73,254.36,8870.0,221.1827,221.4264,220.8345,221.3829,8870.0
2020-08-10 09:55:00,254.32,254.33,253.61,253.62,6103.0,221.3481,221.3568,220.7301,220.7388,6103.0
2020-08-10 10:00:00,253.61,253.83,253.23,253.24,11397.0,220.7301,220.9216,220.3994,220.4081,11397.0
2020-08-10 10:05:00,253.27,253.42,252.89,253.31,15968.0,220.4342,220.5647,220.1034,220.469,15968.0
2020-08-10 10:10:00,253.33,253.33,252.25,252.62,10897.0,220.4864,220.4864,219.5464,219.8685,10897.0
2020-08-10 10:15:00,252.65,252.72,252.09,252.24,8627.0,219.8946,219.9555,219.4072,219.5377,8627.0
2020-08-10 10:20:00,252.19,253.26,252.19,253.15,9363.0,219.4942,220.4255,219.4942,220.3297,9363.0
2020-08-10 10:25:00,252.92,253.09,252.83,253.0,3484.0,220.1296,220.2775,220.0512,220.1992,3484.0
2020-08-10 10:30:00,252.96,253.53,252.95,253.41,7677.0,220.1644,220.6605,220.1557,220.556,7677.0
2020-08-10 10:35:00,253.41,253.41,252.82,253.08,8077.0,220.556,220.556,220.0425,220.2688,8077.0
2020-08-10 10:40:00,252.92,253.02,252.4,252.63,8864.0,220.1296,220.2166,219.677,219.8772,8864.0
2020-08-10 10:45:00,252.79,253.11,252.61,252.8,23732.0,220.0164,220.2949,219.8597,220.0251,23732.0
2020-08-10 10:50:00,252.8,253.0,252.68,252.75,8197.0,220.0251,220.1992,219.9207,219.9816,8197.0
2020-08-10 10:55:00,252.73,252.73,252.2,252.34,17929.0,219.9642,219.9642,219.5029,219.6248,17929.0
2020-08-10 11:00:00,252.22,252.64,252.18,252.61,12025.0,219.5203,219.8859,219.4855,219.8597,12025.0
2020-08-10 11:05:00,252.56,253.03,252.48,252.86,36642.0,219.8162,220.2253,219.7466,220.0773,36642.0
2020-08-10 11:10:00,252.87,253.09,252.79,253.0,6470.0,220.086,220.2775,220.0164,220.1992,6470.0
2020-08-10 11:15:00,253.11,253.23,252.91,252.95,7900.0,220.2949,220.3994,220.1209,220.1557,7900.0
2020-08-10 11:20:00,252.95,253.07,252.86,252.92,5423.0,220.1557,220.2601,220.0773,220.1296,5423.0
2020-08-10 11:25:00,252.84,253.1,252.74,252.79,7045.0,220.0599,220.2862,219.9729,220.0164,7045.0
2020-08-10 11:30:00,252.83,253.37,252.74,253.1,7355.0,220.0512,220.5212,219.9729,220.2862,7355.0
2020-08-10 11:35:00,253.22,253.69,253.0,253.33,8428.0,220.3907,220.7997,220.1992,220.4864,8428.0
2020-08-10 11:40:00,253.42,253.42,253.01,253.21,9170.0,220.5647,220.5647,220.2079,220.382,9170.0
2020-08-10 11:45:00,253.22,253.22,252.73,252.9,18629.0,220.3907,220.3907,219.9642,220.1122,18629.0
2020-08-10 11:50:00,252.96,253.7,252.84,253.67,5660.0,220.1644,220.8084,220.0599,220.7823,5660.0
2020-08-10 11:55:00,253.6,254.09,253.53,254.01,5836.0,220.7214,221.1479,220.6605,221.0782,5836.0
2020-08-10 12:00:00,253.91,254.16,253.89,254.07,3938.0,220.9912,221.2088,220.9738,221.1305,3938.0
2020-08-10 12:05:00,254.11,254.15,253.84,253.87,10048.0,221.1653,221.2001,220.9303,220.9564,10048.0
2020-08-10 12:10:00,253.87,253.87,253.45,253.62,6168.0,220.9564,220.9564,220.5908,220.7388,6168.0
2020-08-10 12:15:00,253.78,253.78,253.1,253.15,5571.0,220.8781,220.8781,220.2862,220.3297,5571.0
2020-08-10 12:20:00,253.2,253.25,252.82,252.97,7288.0,220.3733,220.4168,220.0425,220.1731,7288.0
2020-08-10 12:25:00,252.99,253.02,252.28,252.3,9132.0,220.1905,220.2166,219.5725,219.5899,9132.0
2020-08-10 12:30:00,252.4,252.6,252.26,252.4,7905.0,219.677,219.851,219.5551,219.677,7905.0
2020-08-10 12:35:00,252.35,252.65,252.27,252.4,12620.0,219.6335,219.8946,219.5638,219.677,12620.0
2020-08-10 12:40:00,252.33,253.01,252.33,253.01,7224.0,219.6161,220.2079,219.6161,220.2079,7224.0
2020-08-10 12:45:00,252.99,253.2,252.8,253.06,10461.0,220.1905,220.3733,220.0251,220.2514,10461.0
2020-08-10 12:50:00,253.19,253.24,252.97,253.16,3124.0,220.3646,220.4081,220.1731,220.3384,3124.0
2020-08-10 12:55:00,253.22,253.31,253.09,253.18,4333.0,220.3907,220.469,220.2775,220.3558,4333.0
2020-08-10 13:00:00,253.29,253.37,253.03,253.29,5264.0,220.4516,220.5212,220.2253,220.4516,5264.0
2020-08-10 13:05:00,253.34,253.6,253.23,253.53,6825.0,220.4951,220.7214,220.3994,220.6605,6825.0
2020-08-10 13:10:00,253.55,253.69,253.41,253.58,4130.0,220.6779,220.7997,220.556,220.704,4130.0
2020-08-10 13:15:00,253.59,253.69,253.5,253.61,3636.0,220.7127,220.7997,220.6344,220.7301,3636.0
2020-08-10 13:20:00,253.51,253.68,253.38,253.68,4236.0,220.6431,220.791,220.5299,220.791,4236.0
2020-08-10 13:25:00,253.49,253.55,253.2,253.3,4684.0,220.6257,220.6779,220.3733,220.4603,4684.0
2020-08-10 13:30:00,253.31,253.56,253.25,253.56,3461.0,220.469,220.6866,220.4168,220.6866,3461.0
2020-08-10 13:35:00,253.44,253.61,253.35,253.61,17319.0,220.5821,220.7301,220.5038,220.7301,17319.0
2020-08-10 13:40:00,253.77,253.77,253.42,253.7,6013.0,220.8694,220.8694,220.5647,220.8084,6013.0
2020-08-10 13:45:00,253.69,253.73,253.51,253.66,4392.0,220.7997,220.8345,220.6431,220.7736,4392.0
2020-08-10 13:50:00,253.72,253.77,253.41,253.66,4616.0,220.8258,220.8694,220.556,220.7736,4616.0
2020-08-10 13:55:00,253.55,253.59,253.31,253.38,14249.0,220.6779,220.7127,220.469,220.5299,14249.0
2020-08-10 14:00:00,253.48,253.78,253.32,253.73,6925.0,220.617,220.8781,220.4777,220.8345,6925.0
2020-08-10 14:05:00,253.77,253.9,253.56,253.69,7229.0,220.8694,220.9825,220.6866,220.7997,7229.0
2020-08-10 14:10:00,253.75,253.75,253.41,253.55,4791.0,220.852,220.852,220.556,220.6779,4791.0
2020-08-10 14:15:00,253.5,253.53,253.25,253.4,9366.0,220.6344,220.6605,220.4168,220.5473,9366.0
2020-08-10 14:20:00,253.4,253.49,253.26,253.44,11610.0,220.5473,220.6257,220.4255,220.5821,11610.0
2020-08-10 14:25:00,253.44,253.44,253.04,253.14,8216.0,220.5821,220.5821,220.234,220.321,8216.0
2020-08-10 14:30:00,253.13,253.13,252.91,253.06,8220.0,220.3123,220.3123,220.1209,220.2514,8220.0
2020-08-10 14:35:00,253.06,253.19,252.85,252.87,4916.0,220.2514,220.3646,220.0686,220.086,4916.0
2020-08-10 14:40:00,252.92,253.14,252.86,252.93,6335.0,220.1296,220.321,220.0773,220.1383,6335.0
2020-08-10 14:45:00,252.85,252.93,252.63,252.86,8604.0,220.0686,220.1383,219.8772,220.0773,8604.0
2020-08-10 14:50:00,252.83,253.04,252.67,252.74,7918.0,220.0512,220.234,219.912,219.9729,7918.0
2020-08-10 14:55:00,252.72,252.76,252.39,252.75,8957.0,219.9555,219.9903,219.6683,219.9816,8957.0
2020-08-10 15:00:00,252.69,252.99,252.59,252.87,10245.0,219.9294,220.1905,219.8423,220.086,10245.0
2020-08-10 15:05:00,252.85,252.93,252.48,252.75,14144.0,220.0686,220.1383,219.7466,219.9816,14144.0
2020-08-10 15:10:00,252.8,252.83,252.3,252.32,8857.0,220.0251,220.0512,219.5899,219.6073,8857.0
2020-08-10 15:15:00,252.36,252.36,252.05,252.1,10139.0,219.6422,219.6422,219.3724,219.4159,10139.0
2020-08-10 15:20:00,252.12,252.44,252.09,252.19,12051.0,219.4333,219.7118,219.4072,219.4942,12051.0
2020-08-10 15:25:00,252.25,252.46,251.94,252.45,13072.0,219.5464,219.7292,219.2766,219.7205,13072.0
2020-08-10 15:30:00,252.51,253.09,252.5,252.7,11270.0,219.7727,220.2775,219.764,219.9381,11270.0
2020-08-10 15:35:00,252.71,252.77,252.41,252.54,8905.0,219.9468,219.999,219.6857,219.7988,8905.0
2020-08-10 15:40:00,252.58,252.87,252.51,252.87,14120.0,219.8336,220.086,219.7727,220.086,14120.0
2020-08-10 15:45:00,252.89,252.89,252.4,252.66,14153.0,220.1034,220.1034,219.677,219.9033,14153.0
2020-08-10 15:50:00,252.7,252.96,252.52,252.63,22941.0,219.9381,220.1644,219.7814,219.8772,22941.0
2020-08-10 15:55:00,252.75,253.38,252.64,253.37,58607.0,219.9816,220.5299,219.8859,220.5212,58607.0
2020-08-11 09:30:00,253.95,254.2,251.53,251.89,58906.0,221.026,221.2436,218.9198,219.2331,58906.0
2020-08-11 09:35:00,251.94,252.06,249.64,251.7,36018.0,219.2766,219.3811,217.2748,219.0677,36018.0
2020-08-11 09:40:00,251.49,251.59,250.36,251.43,22121.0,218.885,218.972,217.9015,218.8327,22121.0
2020-08-11 09:45:00,251.57,252.0,251.18,251.69,27528.0,218.9546,219.3288,218.6151,219.059,27528.0
2020-08-11 09:50:00,251.59,251.67,250.65,251.09,12995.0,218.972,219.0416,218.1539,218.5368,12995.0
2020-08-11 09:55:00,251.17,251.4,250.06,250.27,18665.0,218.6064,218.8066,217.6403,217.8231,18665.0
2020-08-11 10:00:00,250.2,250.47,249.92,250.33,13437.0,217.7622,217.9972,217.5185,217.8753,13437.0
2020-08-11 10:05:00,250.33,250.47,249.81,250.06,14186.0,217.8753,217.9972,217.4228,217.6403,14186.0
2020-08-11 10:10:00,250.01,250.12,249.79,249.92,8491.0,217.5968,217.6926,217.4054,217.5185,8491.0
2020-08-11 10:15:00,249.91,250.64,249.87,250.1,118457.0,217.5098,218.1452,217.475,217.6752,118457.0
2020-08-11 10:20:00,250.0,250.44,249.87,250.1,8143.0,217.5881,217.9711,217.475,217.6752,8143.0
2020-08-11 10:25:00,250.21,250.29,249.81,250.29,10431.0,217.7709,217.8405,217.4228,217.8405,10431.0
2020-08-11 10:30:00,250.34,250.34,248.67,248.73,19880.0,217.884,217.884,216.4306,216.4828,19880.0
2020-08-11 10:35:00,248.68,248.95,248.48,248.69,26622.0,216.4393,216.6743,216.2652,216.448,26622.0
2020-08-11 10:40:00,248.67,248.8,248.34,248.54,34527.0,216.4306,216.5437,216.1433,216.3174,34527.0
2020-08-11 10:45:00,248.55,248.6,248.36,248.56,29019.0,216.3261,216.3696,216.1608,216.3348,29019.0
2020-08-11 10:50:00,248.58,248.6,247.04,247.11,18257.0,216.3522,216.3696,215.0119,215.0728,18257.0
2020-08-11 10:55:00,247.0,247.53,246.8,247.19,11963.0,214.9771,215.4384,214.803,215.1424,11963.0
2020-08-11 11:00:00,247.28,247.86,247.15,247.37,13885.0,215.2208,215.7256,215.1076,215.2991,13885.0
2020-08-11 11:05:00,247.37,247.84,247.34,247.75,7590.0,215.2991,215.7082,215.273,215.6298,7590.0
2020-08-11 11:10:00,247.79,247.88,247.68,247.72,5452.0,215.6646,215.743,215.5689,215.6037,5452.0
2020-08-11 11:15:00,247.72,247.81,247.5,247.53,13392.0,215.6037,215.6821,215.4122,215.4384,13392.0
2020-08-11 11:20:00,247.53,247.93,247.53,247.79,6210.0,215.4384,215.7865,215.4384,215.6646,6210.0
2020-08-11 11:25:00,247.84,248.07,247.59,247.77,11139.0,215.7082,215.9083,215.4906,215.6472,11139.0
2020-08-11 11:30:00,247.75,247.89,247.54,247.72,12150.0,215.6298,215.7517,215.4471,215.6037,12150.0
2020-08-11 11:35:00,247.8,247.92,247.56,247.59,8293.0,215.6734,215.7778,215.4645,215.4906,8293.0
2020-08-11 11:40:00,247.55,247.71,247.51,247.61,7299.0,215.4558,215.595,215.421,215.508,7299.0
2020-08-11 11:45:00,247.69,248.12,247.67,248.02,7171.0,215.5776,215.9519,215.5602,215.8648,7171.0
2020-08-11 11:50:00,248.01,248.21,247.83,248.02,6996.0,215.8561,216.0302,215.6995,215.8648,6996.0
2020-08-11 11:55:00,248.06,248.31,247.92,248.31,5485.0,215.8996,216.1172,215.7778,216.1172,5485.0
2020-08-11 12:00:00,248.38,248.56,247.98,248.16,11281.0,216.1782,216.3348,215.83,215.9867,11281.0
2020-08-11 12:05:00,248.15,248.19,248.04,248.11,4854.0,215.978,216.0128,215.8822,215.9432,4854.0
2020-08-11 12:10:00,248.14,248.14,247.49,247.82,16250.0,215.9693,215.9693,215.4035,215.6908,16250.0
2020-08-11 12:15:00,247.8,248.25,247.68,248.01,8154.0,215.6734,216.065,215.5689,215.8561,8154.0
2020-08-11 12:20:00,248.02,248.02,247.71,247.79,6272.0,215.8648,215.8648,215.595,215.6646,6272.0
2020-08-11 12:25:00,247.89,247.97,247.7,247.72,6619.0,215.7517,215.8213,215.5863,215.6037,6619.0
2020-08-11 12:30:00,247.7,247.99,247.7,247.95,8096.0,215.5863,215.8387,215.5863,215.8039,8096.0
2020-08-11 12:35:00,247.98,247.98,247.78,247.92,8354.0,215.83,215.83,215.6559,215.7778,8354.0
2020-08-11 12:40:00,247.96,248.01,247.75,247.91,11742.0,215.8126,215.8561,215.6298,215.7691,11742.0
2020-08-11 12:45:00,247.91,248.11,247.79,248.04,6058.0,215.7691,215.9432,215.6646,215.8822,6058.0
2020-08-11 12:50:00,248.08,248.13,247.88,248.03,7912.0,215.9171,215.9606,215.743,215.8735,7912.0
2020-08-11 12:55:00,248.03,248.5,248.03,248.33,8671.0,215.8735,216.2826,215.8735,216.1346,8671.0
2020-08-11 13:00:00,248.33,248.33,248.12,248.22,6766.0,216.1346,216.1346,215.9519,216.0389,6766.0
2020-08-11 13:05:00,248.13,248.16,247.91,247.91,3472.0,215.9606,215.9867,215.7691,215.7691,3472.0
2020-08-11 13:10:00,247.93,248.13,247.76,247.89,11356.0,215.7865,215.9606,215.6385,215.7517,11356.0
2020-08-11 13:15:00,247.93,248.11,247.92,247.95,6768.0,215.7865,215.9432,215.7778,215.8039,6768.0
2020-08-11 13:20:00,247.87,248.1,247.84,248.09,3468.0,215.7343,215.9345,215.7082,215.9258,3468.0
2020-08-11 13:25:00,248.0,248.0,247.84,247.88,4499.0,215.8474,215.8474,215.7082,215.743,4499.0
2020-08-11 13:30:00,247.85,248.0,247.66,247.94,7821.0,215.7169,215.8474,215.5515,215.7952,7821.0
2020-08-11 13:35:00,247.92,248.07,247.77,248.0,10931.0,215.7778,215.9083,215.6472,215.8474,10931.0
2020-08-11 13:40:00,248.02,248.27,247.88,248.15,20485.0,215.8648,216.0824,215.743,215.978,20485.0
2020-08-11 13:45:00,248.17,248.24,247.84,247.84,8413.0,215.9954,216.0563,215.7082,215.7082,8413.0
2020-08-11 13:50:00,247.82,248.0,247.58,247.94,12966.0,215.6908,215.8474,215.4819,215.7952,12966.0
2020-08-11 13:55:00,247.86,247.88,247.49,247.49,28145.0,215.7256,215.743,215.4035,215.4035,28145.0
2020-08-11 14:00:00,247.49,248.09,247.49,247.91,19352.0,215.4035,215.9258,215.4035,215.7691,19352.0
2020-08-11 14:05:00,247.86,247.98,247.66,247.72,3831.0,215.7256,215.83,215.5515,215.6037,3831.0
2020-08-11 14:10:00,247.67,247.85,247.6,247.63,16070.0,215.5602,215.7169,215.4993,215.5254,16070.0
2020-08-11 14:15:00,247.63,248.04,247.6,247.88,8948.0,215.5254,215.8822,215.4993,215.743,8948.0
2020-08-11 14:20:00,247.88,247.92,247.64,247.74,9559.0,215.743,215.7778,215.5341,215.6211,9559.0
2020-08-11 14:25:00,247.76,247.86,247.65,247.67,7056.0,215.6385,215.7256,215.5428,215.5602,7056.0
2020-08-11 14:30:00,247.69,248.0,247.49,247.98,10863.0,215.5776,215.8474,215.4035,215.83,10863.0
2020-08-11 14:35:00,247.87,247.9,247.58,247.81,8356.0,215.7343,215.7604,215.4819,215.6821,8356.0
2020-08-11 14:40:00,247.82,247.95,247.68,247.72,9203.0,215.6908,215.8039,215.5689,215.6037,9203.0
2020-08-11 14:45:00,247.78,247.78,247.4,247.58,6859.0,215.6559,215.6559,215.3252,215.4819,6859.0
2020-08-11 14:50:00,247.62,247.79,247.43,247.67,8377.0,215.5167,215.6646,215.3513,215.5602,8377.0
2020-08-11 14:55:00,247.61,247.73,247.54,247.7,6074.0,215.508,215.6124,215.4471,215.5863,6074.0
2020-08-11 15:00:00,247.68,247.77,247.53,247.62,5757.0,215.5689,215.6472,215.4384,215.5167,5757.0
2020-08-11 15:05:00,247.6,247.88,247.56,247.64,12782.0,215.4993,215.743,215.4645,215.5341,12782.0
2020-08-11 15:10:00,247.58,247.87,247.43,247.48,16970.0,215.4819,215.7343,215.3513,215.3948,16970.0
2020-08-11 15:15:00,247.42,247.45,246.13,246.28,37847.0,215.3426,215.3687,214.2199,214.3504,37847.0
2020-08-11 15:20:00,246.33,246.78,246.2,246.44,22439.0,214.3939,214.7856,214.2808,214.4897,22439.0
2020-08-11 15:25:00,246.44,246.88,246.44,246.82,14216.0,214.4897,214.8726,214.4897,214.8204,14216.0
2020-08-11 15:30:00,246.7,246.85,246.01,246.13,17694.0,214.716,214.8465,214.1154,214.2199,17694.0
2020-08-11 15:35:00,246.12,246.78,246.05,246.57,20656.0,214.2112,214.7856,214.1502,214.6028,20656.0
2020-08-11 15:40:00,246.7,246.77,246.35,246.56,18517.0,214.716,214.7769,214.4113,214.5941,18517.0
2020-08-11 15:45:00,246.48,246.48,245.93,246.19,26594.0,214.5245,214.5245,214.0458,214.2721,26594.0
2020-08-11 15:50:00,246.14,246.14,245.2,245.41,50728.0,214.2286,214.2286,213.4104,213.5932,50728.0
2020-08-11 15:55:00,245.49,246.21,245.23,246.2,79163.0,213.6628,214.2895,213.4365,214.2808,79163.0
2020-08-12 09:30:00,247.01,248.42,247.01,248.15,44345.0,214.9858,216.213,214.9858,215.978,44345.0
2020-08-12 09:35:00,247.57,248.06,247.01,247.79,8710.0,215.4732,215.8996,214.9858,215.6646,8710.0
2020-08-12 09:40:00,247.7,247.89,247.0,247.66,7384.0,215.5863,215.7517,214.9771,215.5515,7384.0
2020-08-12 09:45:00,247.42,248.75,247.16,248.66,8559.0,215.3426,216.5002,215.1163,216.4219,8559.0
2020-08-12 09:50:00,248.73,249.85,248.6,249.83,16121.0,216.4828,217.4576,216.3696,217.4402,16121.0
2020-08-12 09:55:00,249.71,250.21,249.36,250.09,24940.0,217.3357,217.7709,217.0311,217.6665,24940.0
2020-08-12 10:00:00,249.98,250.4,249.86,249.97,11772.0,217.5707,217.9363,217.4663,217.562,11772.0
2020-08-12 10:05:00,249.89,250.04,249.64,249.95,5558.0,217.4924,217.6229,217.2748,217.5446,5558.0
2020-08-12 10:10:00,249.97,250.02,249.55,249.61,6836.0,217.562,217.6055,217.1965,217.2487,6836.0
2020-08-12 10:15:00,249.58,249.61,249.17,249.23,12992.0,217.2226,217.2487,216.8657,216.918,12992.0
2020-08-12 10:20:00,249.23,250.05,249.17,249.94,10722.0,216.918,217.6316,216.8657,217.5359,10722.0
2020-08-12 10:25:00,250.01,250.04,249.84,249.87,5665.0,217.5968,217.6229,217.4489,217.475,5665.0
2020-08-12 10:30:00,249.88,250.04,249.71,249.95,21148.0,217.4837,217.6229,217.3357,217.5446,21148.0
2020-08-12 10:35:00,249.95,250.94,249.82,250.71,13530.0,217.5446,218.4063,217.4315,218.2061,13530.0
2020-08-12 10:40:00,250.6,251.21,250.6,250.72,11272.0,218.1103,218.6413,218.1103,218.2148,11272.0
2020-08-12 10:45:00,250.73,250.99,250.44,250.85,11257.0,218.2235,218.4498,217.9711,218.3279,11257.0
2020-08-12 10:50:00,250.76,251.26,250.63,251.25,14064.0,218.2496,218.6848,218.1365,218.6761,14064.0
2020-08-12 10:55:00,251.16,251.41,250.99,251.05,14050.0,218.5977,218.8153,218.4498,218.502,14050.0
2020-08-12 11:00:00,251.05,251.05,250.52,250.85,10553.0,218.502,218.502,218.0407,218.3279,10553.0
2020-08-12 11:05:00,250.84,251.07,250.42,250.75,5512.0,218.3192,218.5194,217.9537,218.2409,5512.0
2020-08-12 11:10:00,250.84,251.14,250.78,250.81,6532.0,218.3192,218.5803,218.267,218.2931,6532.0
2020-08-12 11:15:00,250.94,251.66,250.88,251.37,10102.0,218.4063,219.0329,218.354,218.7805,10102.0
2020-08-12 11:20:00,251.36,251.36,250.92,251.14,11945.0,218.7718,218.7718,218.3889,218.5803,11945.0
2020-08-12 11:25:00,251.19,251.43,251.13,251.24,6038.0,218.6238,218.8327,218.5716,218.6674,6038.0
2020-08-12 11:30:00,251.32,251.5,251.26,251.28,6715.0,218.737,218.8937,218.6848,218.7022,6715.0
2020-08-12 11:35:00,251.34,251.41,251.19,251.34,7985.0,218.7544,218.8153,218.6238,218.7544,7985.0
2020-08-12 11:40:00,251.28,251.47,250.96,251.0,9432.0,218.7022,218.8675,218.4237,218.4585,9432.0
2020-08-12 11:45:00,251.0,251.27,250.92,251.15,8310.0,218.4585,218.6935,218.3889,218.589,8310.0
2020-08-12 11:50:00,251.12,251.34,251.0,251.05,14475.0,218.5629,218.7544,218.4585,218.502,14475.0
2020-08-12 11:55:00,251.1,252.03,251.08,251.98,6972.0,218.5455,219.3549,218.5281,219.3114,6972.0
2020-08-12 12:00:00,251.92,252.04,251.82,251.97,3600.0,219.2592,219.3636,219.1722,219.3027,3600.0
2020-08-12 12:05:00,252.06,252.11,251.96,251.96,1944.0,219.3811,219.4246,219.294,219.294,1944.0
2020-08-12 12:10:00,252.14,252.16,251.92,252.13,3907.0,219.4507,219.4681,219.2592,219.442,3907.0
2020-08-12 12:15:00,252.15,252.4,252.13,252.14,4196.0,219.4594,219.677,219.442,219.4507,4196.0
2020-08-12 12:20:00,252.09,252.26,252.03,252.06,5025.0,219.4072,219.5551,219.3549,219.3811,5025.0
2020-08-12 12:25:00,252.12,252.25,252.02,252.1,4096.0,219.4333,219.5464,219.3462,219.4159,4096.0
2020-08-12 12:30:00,252.14,252.21,251.95,252.14,7467.0,219.4507,219.5116,219.2853,219.4507,7467.0
2020-08-12 12:35:00,252.15,252.15,251.93,251.95,3722.0,219.4594,219.4594,219.2679,219.2853,3722.0
2020-08-12 12:40:00,251.97,252.11,251.7,251.7,6982.0,219.3027,219.4246,219.0677,219.0677,6982.0
2020-08-12 12:45:00,251.76,251.82,251.72,251.75,1148.0,219.1199,219.1722,219.0851,219.1112,1148.0
2020-08-12 12:50:00,251.74,251.88,251.71,251.88,3671.0,219.1025,219.2244,219.0764,219.2244,3671.0
2020-08-12 12:55:00,251.88,251.88,251.7,251.84,6425.0,219.2244,219.2244,219.0677,219.1896,6425.0
2020-08-12 13:00:00,251.88,252.11,251.82,251.91,6387.0,219.2244,219.4246,219.1722,219.2505,6387.0
2020-08-12 13:05:00,251.9,252.07,251.8,251.94,8849.0,219.2418,219.3898,219.1548,219.2766,8849.0
2020-08-12 13:10:00,251.95,252.05,251.91,251.93,3464.0,219.2853,219.3724,219.2505,219.2679,3464.0
2020-08-12 13:15:00,251.88,252.01,251.69,251.69,6521.0,219.2244,219.3375,219.059,219.059,6521.0
2020-08-12 13:20:00,251.67,251.68,251.54,251.62,3355.0,219.0416,219.0503,218.9285,218.9981,3355.0
2020-08-12 13:25:00,251.62,251.66,251.24,251.29,8215.0,218.9981,219.0329,218.6674,218.7109,8215.0
2020-08-12 13:30:00,251.34,251.45,251.27,251.41,6117.0,218.7544,218.8501,218.6935,218.8153,6117.0
2020-08-12 13:35:00,251.37,251.67,251.36,251.53,5631.0,218.7805,219.0416,218.7718,218.9198,5631.0
2020-08-12 13:40:00,251.55,251.76,251.54,251.69,3456.0,218.9372,219.1199,218.9285,219.059,3456.0
2020-08-12 13:45:00,251.72,252.03,251.63,251.84,3694.0,219.0851,219.3549,219.0068,219.1896,3694.0
2020-08-12 13:50:00,251.86,252.04,251.86,251.99,7810.0,219.207,219.3636,219.207,219.3201,7810.0
2020-08-12 13:55:00,251.99,252.05,251.87,252.03,5327.0,219.3201,219.3724,219.2157,219.3549,5327.0
2020-08-12 14:00:00,252.04,252.18,251.84,251.9,8763.0,219.3636,219.4855,219.1896,219.2418,8763.0
2020-08-12 14:05:00,251.91,251.93,251.65,251.65,5541.0,219.2505,219.2679,219.0242,219.0242,5541.0
2020-08-12 14:10:00,251.75,251.98,251.75,251.89,5724.0,219.1112,219.3114,219.1112,219.2331,5724.0
2020-08-12 14:15:00,251.89,252.06,251.79,252.0,8164.0,219.2331,219.3811,219.1461,219.3288,8164.0
2020-08-12 14:20:00,252.02,252.43,252.01,252.34,4315.0,219.3462,219.7031,219.3375,219.6248,4315.0
2020-08-12 14:25:00,252.26,252.26,251.89,252.16,5357.0,219.5551,219.5551,219.2331,219.4681,5357.0
2020-08-12 14:30:00,252.2,252.25,251.97,252.17,4479.0,219.5029,219.5464,219.3027,219.4768,4479.0
2020-08-12 14:35:00,252.22,252.31,252.16,252.16,5181.0,219.5203,219.5986,219.4681,219.4681,5181.0
2020-08-12 14:40:00,252.21,252.81,252.21,252.8,7777.0,219.5116,220.0338,219.5116,220.0251,7777.0
2020-08-12 14:45:00,252.77,252.95,252.59,252.74,5841.0,219.999,220.1557,219.8423,219.9729,5841.0
2020-08-12 14:50:00,252.69,252.92,252.64,252.64,6420.0,219.9294,220.1296,219.8859,219.8859,6420.0
2020-08-12 14:55:00,252.7,252.84,252.63,252.78,14514.0,219.9381,220.0599,219.8772,220.0077,14514.0
2020-08-12 15:00:00,252.8,252.8,252.63,252.63,6716.0,220.0251,220.0251,219.8772,219.8772,6716.0
2020-08-12 15:05:00,252.66,252.73,252.49,252.5,6655.0,219.9033,219.9642,219.7553,219.764,6655.0
2020-08-12 15:10:00,252.44,252.6,252.34,252.51,7278.0,219.7118,219.851,219.6248,219.7727,7278.0
2020-08-12 15:15:00,252.47,252.86,252.34,252.78,4758.0,219.7379,220.0773,219.6248,220.0077,4758.0
2020-08-12 15:20:00,252.77,252.86,252.66,252.73,7637.0,219.999,220.0773,219.9033,219.9642,7637.0
2020-08-12 15:25:00,252.61,252.73,252.59,252.62,18216.0,219.8597,219.9642,219.8423,219.8685,18216.0
2020-08-12 15:30:00,252.63,252.66,252.15,252.55,17744.0,219.8772,219.9033,219.4594,219.8075,17744.0
2020-08-12 15:35:00,252.55,252.55,251.78,252.05,15172.0,219.8075,219.8075,219.1374,219.3724,15172.0
2020-08-12 15:40:00,251.95,252.25,251.86,252.06,14539.0,219.2853,219.5464,219.207,219.3811,14539.0
2020-08-12 15:45:00,252.03,252.23,252.03,252.22,15222.0,219.3549,219.529,219.3549,219.5203,15222.0
2020-08-12 15:50:00,252.22,252.3,251.68,251.73,34764.0,219.5203,219.5899,219.0503,219.0938,34764.0
2020-08-12 15:55:00,251.69,251.92,251.24,251.31,83933.0,219.059,219.2592,218.6674,218.7283,83933.0
2020-08-13 09:30:00,250.9,252.05,250.63,251.44,25763.0,218.3714,219.3724,218.1365,218.8414,25763.0
2020-08-13 09:35:00,251.24,251.58,250.77,250.91,7114.0,218.6674,218.9633,218.2583,218.3801,7114.0
2020-08-13 09:40:00,250.92,251.2,250.18,250.98,16612.0,218.3889,218.6326,217.7448,218.4411,16612.0
2020-08-13 09:45:00,250.99,252.27,250.99,252.12,3326.0,218.4498,219.5638,218.4498,219.4333,3326.0
2020-08-13 09:50:00,251.95,252.56,251.93,252.19,5225.0,219.2853,219.8162,219.2679,219.4942,5225.0
2020-08-13 09:55:00,252.19,253.0,252.16,252.73,7945.0,219.4942,220.1992,219.4681,219.9642,7945.0
2020-08-13 10:00:00,252.73,252.73,251.9,252.02,7742.0,219.9642,219.9642,219.2418,219.3462,7742.0
2020-08-13 10:05:00,251.84,252.12,251.51,252.1,7056.0,219.1896,219.4333,218.9024,219.4159,7056.0
2020-08-13 10:10:00,252.14,252.36,251.84,251.93,3314.0,219.4507,219.6422,219.1896,219.2679,3314.0
2020-08-13 10:15:00,251.94,252.25,251.91,252.13,6206.0,219.2766,219.5464,219.2505,219.442,6206.0
2020-08-13 10:20:00,252.36,252.83,252.18,252.74,5781.0,219.6422,220.0512,219.4855,219.9729,5781.0
2020-08-13 10:25:00,252.76,252.77,252.07,252.14,7953.0,219.9903,219.999,219.3898,219.4507,7953.0
2020-08-13 10:30:00,252.13,252.58,252.13,252.43,3509.0,219.442,219.8336,219.442,219.7031,3509.0
2020-08-13 10:35:00,252.41,252.46,251.91,252.03,3469.0,219.6857,219.7292,219.2505,219.3549,3469.0
2020-08-13 10:40:00,251.77,252.04,251.77,251.96,2602.0,219.1287,219.3636,219.1287,219.294,2602.0
2020-08-13 10:45:00,251.82,251.82,251.3,251.5,3919.0,219.1722,219.1722,218.7196,218.8937,3919.0
2020-08-13 10:50:00,251.4,251.53,251.13,251.3,3813.0,218.8066,218.9198,218.5716,218.7196,3813.0
2020-08-13 10:55:00,251.27,251.42,251.02,251.42,3356.0,218.6935,218.824,218.4759,218.824,3356.0
2020-08-13 11:00:00,251.23,251.54,251.23,251.38,2034.0,218.6587,218.9285,218.6587,218.7892,2034.0
2020-08-13 11:05:00,251.32,251.6,251.27,251.58,2787.0,218.737,218.9807,218.6935,218.9633,2787.0
2020-08-13 11:10:00,251.54,251.76,251.42,251.76,2132.0,218.9285,219.1199,218.824,219.1199,2132.0
2020-08-13 11:15:00,251.66,252.03,251.59,252.01,3376.0,219.0329,219.3549,218.972,219.3375,3376.0
2020-08-13 11:20:00,251.87,251.87,251.67,251.84,2880.0,219.2157,219.2157,219.0416,219.1896,2880.0
2020-08-13 11:25:00,251.88,251.94,251.39,251.39,5823.0,219.2244,219.2766,218.7979,218.7979,5823.0
2020-08-13 11:30:00,251.43,251.57,251.37,251.57,2638.0,218.8327,218.9546,218.7805,218.9546,2638.0
2020-08-13 11:35:00,251.61,251.87,251.57,251.7,2711.0,218.9894,219.2157,218.9546,219.0677,2711.0
2020-08-13 11:40:00,251.81,251.9,251.59,251.85,3141.0,219.1635,219.2418,218.972,219.1983,3141.0
2020-08-13 11:45:00,251.99,252.06,251.18,251.3,13155.0,219.3201,219.3811,218.6151,218.7196,13155.0
2020-08-13 11:50:00,251.28,251.32,250.93,250.99,5410.0,218.7022,218.737,218.3976,218.4498,5410.0
2020-08-13 11:55:00,250.99,251.02,250.89,251.02,4902.0,218.4498,218.4759,218.3627,218.4759,4902.0
2020-08-13 12:00:00,251.01,251.38,250.98,251.34,1100.0,218.4672,218.7892,218.4411,218.7544,1100.0
2020-08-13 12:05:00,251.32,251.32,250.96,250.97,5617.0,218.737,218.737,218.4237,218.4324,5617.0
2020-08-13 12:10:00,251.1,251.28,250.91,251.28,5706.0,218.5455,218.7022,218.3801,218.7022,5706.0
2020-08-13 12:15:00,251.18,251.22,251.08,251.11,2067.0,218.6151,218.65,218.5281,218.5542,2067.0
2020-08-13 12:20:00,251.17,251.36,250.98,251.27,18250.0,218.6064,218.7718,218.4411,218.6935,18250.0
2020-08-13 12:25:00,251.37,251.51,251.29,251.42,2150.0,218.7805,218.9024,218.7109,218.824,2150.0
2020-08-13 12:30:00,251.41,251.51,251.3,251.38,1832.0,218.8153,218.9024,218.7196,218.7892,1832.0
2020-08-13 12:35:00,251.41,251.7,251.37,251.52,2989.0,218.8153,219.0677,218.7805,218.9111,2989.0
2020-08-13 12:40:00,251.52,251.87,251.52,251.78,8978.0,218.9111,219.2157,218.9111,219.1374,8978.0
2020-08-13 12:45:00,251.75,252.08,251.6,251.98,4239.0,219.1112,219.3985,218.9807,219.3114,4239.0
2020-08-13 12:50:00,251.99,252.19,251.89,252.19,1625.0,219.3201,219.4942,219.2331,219.4942,1625.0
2020-08-13 12:55:00,252.16,252.58,252.16,252.58,2249.0,219.4681,219.8336,219.4681,219.8336,2249.0
2020-08-13 13:00:00,252.56,252.56,252.14,252.18,15647.0,219.8162,219.8162,219.4507,219.4855,15647.0
2020-08-13 13:05:00,252.26,252.4,252.17,252.4,2792.0,219.5551,219.677,219.4768,219.677,2792.0
2020-08-13 13:10:00,252.38,252.65,252.35,252.55,3342.0,219.6596,219.8946,219.6335,219.8075,3342.0
2020-08-13 13:15:00,252.6,252.6,252.17,252.23,1946.0,219.851,219.851,219.4768,219.529,1946.0
2020-08-13 13:20:00,252.17,252.24,252.08,252.18,3653.0,219.4768,219.5377,219.3985,219.4855,3653.0
2020-08-13 13:25:00,252.18,252.28,251.83,251.83,3613.0,219.4855,219.5725,219.1809,219.1809,3613.0
2020-08-13 13:30:00,251.85,252.09,251.78,251.84,12218.0,219.1983,219.4072,219.1374,219.1896,12218.0
2020-08-13 13:35:00,251.84,252.06,251.77,251.99,5529.0,219.1896,219.3811,219.1287,219.3201,5529.0
2020-08-13 13:40:00,252.06,252.2,252.02,252.2,1881.0,219.3811,219.5029,219.3462,219.5029,1881.0
2020-08-13 13:45:00,252.16,252.16,251.94,251.99,1944.0,219.4681,219.4681,219.2766,219.3201,1944.0
2020-08-13 13:50:00,251.94,252.12,251.93,252.08,1603.0,219.2766,219.4333,219.2679,219.3985,1603.0
2020-08-13 13:55:00,252.03,252.24,251.83,251.84,10234.0,219.3549,219.5377,219.1809,219.1896,10234.0
2020-08-13 14:00:00,251.84,251.92,251.35,251.45,2994.0,219.1896,219.2592,218.7631,218.8501,2994.0
2020-08-13 14:05:00,251.44,251.55,251.07,251.33,5352.0,218.8414,218.9372,218.5194,218.7457,5352.0
2020-08-13 14:10:00,251.12,251.12,250.9,251.1,2419.0,218.5629,218.5629,218.3714,218.5455,2419.0
2020-08-13 14:15:00,251.1,251.18,250.75,250.75,1980.0,218.5455,218.6151,218.2409,218.2409,1980.0
2020-08-13 14:20:00,250.84,250.85,250.42,250.57,3310.0,218.3192,218.3279,217.9537,218.0842,3310.0
2020-08-13 14:25:00,250.69,251.01,250.68,250.88,8686.0,218.1887,218.4672,218.18,218.354,8686.0
2020-08-13 14:30:00,250.88,251.36,250.87,251.07,8797.0,218.354,218.7718,218.3453,218.5194,8797.0
2020-08-13 14:35:00,251.12,251.18,250.89,250.9,1403.0,218.5629,218.6151,218.3627,218.3714,1403.0
2020-08-13 14:40:00,250.96,251.16,250.73,250.75,2242.0,218.4237,218.5977,218.2235,218.2409,2242.0
2020-08-13 14:45:00,250.85,251.3,250.85,251.15,2838.0,218.3279,218.7196,218.3279,218.589,2838.0
2020-08-13 14:50:00,251.06,251.15,250.79,251.09,15241.0,218.5107,218.589,218.2757,218.5368,15241.0
2020-08-13 14:55:00,251.02,251.18,250.93,251.13,1600.0,218.4759,218.6151,218.3976,218.5716,1600.0
2020-08-13 15:00:00,251.06,251.21,250.74,250.98,4166.0,218.5107,218.6413,218.2322,218.4411,4166.0
2020-08-13 15:05:00,250.82,250.95,250.45,250.52,4665.0,218.3018,218.415,217.9798,218.0407,4665.0
2020-08-13 15:10:00,250.45,250.84,250.33,250.75,4055.0,217.9798,218.3192,217.8753,218.2409,4055.0
2020-08-13 15:15:00,250.66,250.81,250.6,250.81,3718.0,218.1626,218.2931,218.1103,218.2931,3718.0
2020-08-13 15:20:00,250.88,251.16,250.83,251.12,4142.0,218.354,218.5977,218.3105,218.5629,4142.0
2020-08-13 15:25:00,251.15,251.25,251.02,251.24,3478.0,218.589,218.6761,218.4759,218.6674,3478.0
2020-08-13 15:30:00,251.27,251.36,251.11,251.23,23708.0,218.6935,218.7718,218.5542,218.6587,23708.0
2020-08-13 15:35:00,251.25,251.44,251.19,251.26,11054.0,218.6761,218.8414,218.6238,218.6848,11054.0
2020-08-13 15:40:00,251.23,251.53,251.2,251.31,7001.0,218.6587,218.9198,218.6326,218.7283,7001.0
2020-08-13 15:45:00,251.28,251.31,250.86,250.87,11626.0,218.7022,218.7283,218.3366,218.3453,11626.0
2020-08-13 15:50:00,250.95,251.53,250.89,251.51,16305.0,218.415,218.9198,218.3627,218.9024,16305.0
2020-08-13 15:55:00,251.45,251.45,250.62,250.73,59508.0,218.8501,218.8501,218.1277,218.2235,59508.0
2020-08-14 09:30:00,250.83,251.12,250.33,250.44,25162.0,218.3105,218.5629,217.8753,217.9711,25162.0
2020-08-14 09:35:00,250.4,251.23,250.18,250.62,6842.0,217.9363,218.6587,217.7448,218.1277,6842.0
2020-08-14 09:40:00,250.61,250.94,250.43,250.92,2140.0,218.119,218.4063,217.9624,218.3889,2140.0
2020-08-14 09:45:00,250.72,251.62,250.72,251.62,4968.0,218.2148,218.9981,218.2148,218.9981,4968.0
2020-08-14 09:50:00,251.51,251.72,250.41,251.72,9115.0,218.9024,219.0851,217.945,219.0851,9115.0
2020-08-14 09:55:00,251.78,253.24,251.78,252.64,15199.0,219.1374,220.4081,219.1374,219.8859,15199.0
2020-08-14 10:00:00,252.7,252.83,252.27,252.65,8265.0,219.9381,220.0512,219.5638,219.8946,8265.0
2020-08-14 10:05:00,252.73,252.87,252.41,252.65,4433.0,219.9642,220.086,219.6857,219.8946,4433.0
2020-08-14 10:10:00,252.46,252.59,251.88,251.96,3648.0,219.7292,219.8423,219.2244,219.294,3648.0
2020-08-14 10:15:00,252.03,252.48,251.98,252.22,2677.0,219.3549,219.7466,219.3114,219.5203,2677.0
2020-08-14 10:20:00,252.28,252.34,251.92,251.92,1835.0,219.5725,219.6248,219.2592,219.2592,1835.0
2020-08-14 10:25:00,252.07,252.07,251.4,251.4,1373.0,219.3898,219.3898,218.8066,218.8066,1373.0
2020-08-14 10:30:00,251.57,252.14,251.57,252.1,2283.0,218.9546,219.4507,218.9546,219.4159,2283.0
2020-08-14 10:35:00,252.11,252.45,251.9,252.26,4184.0,219.4246,219.7205,219.2418,219.5551,4184.0
2020-08-14 10:40:00,252.34,252.75,252.34,252.42,3881.0,219.6248,219.9816,219.6248,219.6944,3881.0
2020-08-14 10:45:00,252.55,252.62,252.48,252.55,3344.0,219.8075,219.8685,219.7466,219.8075,3344.0
2020-08-14 10:50:00,252.61,252.67,252.47,252.64,1823.0,219.8597,219.912,219.7379,219.8859,1823.0
2020-08-14 10:55:00,252.56,252.65,251.9,251.9,3858.0,219.8162,219.8946,219.2418,219.2418,3858.0
2020-08-14 11:00:00,252.03,252.25,251.86,252.08,2167.0,219.3549,219.5464,219.207,219.3985,2167.0
2020-08-14 11:05:00,252.28,252.35,252.17,252.24,2156.0,219.5725,219.6335,219.4768,219.5377,2156.0
2020-08-14 11:10:00,252.29,252.55,252.29,252.44,1600.0,219.5812,219.8075,219.5812,219.7118,1600.0
2020-08-14 11:15:00,252.42,252.43,252.15,252.27,3432.0,219.6944,219.7031,219.4594,219.5638,3432.0
2020-08-14 11:20:00,252.31,252.38,252.24,252.37,1540.0,219.5986,219.6596,219.5377,219.6509,1540.0
2020-08-14 11:25:00,252.24,252.34,252.01,252.13,3700.0,219.5377,219.6248,219.3375,219.442,3700.0
2020-08-14 11:30:00,252.07,252.36,252.06,252.28,1406.0,219.3898,219.6422,219.3811,219.5725,1406.0
2020-08-14 11:35:00,252.31,252.39,252.1,252.11,2704.0,219.5986,219.6683,219.4159,219.4246,2704.0
2020-08-14 11:40:00,252.15,252.17,251.7,251.87,2477.0,219.4594,219.4768,219.0677,219.2157,2477.0
2020-08-14 11:45:00,251.84,252.05,251.65,251.73,2359.0,219.1896,219.3724,219.0242,219.0938,2359.0
2020-08-14 11:50:00,251.68,251.77,251.46,251.62,1306.0,219.0503,219.1287,218.8588,218.9981,1306.0
2020-08-14 11:55:00,251.58,251.58,251.5,251.54,4254.0,218.9633,218.9633,218.8937,218.9285,4254.0
2020-08-14 12:00:00,251.54,251.66,251.54,251.64,951.0,218.9285,219.0329,218.9285,219.0155,951.0
2020-08-14 12:05:00,251.52,251.64,251.51,251.51,2212.0,218.9111,219.0155,218.9024,218.9024,2212.0
2020-08-14 12:10:00,251.52,251.57,251.22,251.22,1712.0,218.9111,218.9546,218.65,218.65,1712.0
2020-08-14 12:15:00,251.19,251.25,250.98,250.98,2436.0,218.6238,218.6761,218.4411,218.4411,2436.0
2020-08-14 12:20:00,250.98,251.15,250.98,251.13,15143.0,218.4411,218.589,218.4411,218.5716,15143.0
2020-08-14 12:25:00,251.04,251.36,251.01,251.01,4048.0,218.4933,218.7718,218.4672,218.4672,4048.0
2020-08-14 12:30:00,251.04,251.32,250.99,251.32,1570.0,218.4933,218.737,218.4498,218.737,1570.0
2020-08-14 12:35:00,251.28,251.46,251.28,251.35,824.0,218.7022,218.8588,218.7022,218.7631,824.0
2020-08-14 12:40:00,251.42,251.62,251.42,251.6,3507.0,218.824,218.9981,218.824,218.9807,3507.0
2020-08-14 12:45:00,251.59,251.59,251.32,251.46,1810.0,218.972,218.972,218.737,218.8588,1810.0
2020-08-14 12:50:00,251.42,251.66,251.12,251.3,2201.0,218.824,219.0329,218.5629,218.7196,2201.0
2020-08-14 12:55:00,251.29,251.46,251.29,251.33,2560.0,218.7109,218.8588,218.7109,218.7457,2560.0
2020-08-14 13:00:00,251.41,251.46,251.13,251.15,1793.0,218.8153,218.8588,218.5716,218.589,1793.0
2020-08-14 13:05:00,251.15,251.17,250.97,251.02,5167.0,218.589,218.6064,218.4324,218.4759,5167.0
2020-08-14 13:10:00,251.11,251.37,250.98,251.37,1802.0,218.5542,218.7805,218.4411,218.7805,1802.0
2020-08-14 13:15:00,251.34,251.57,251.27,251.56,2306.0,218.7544,218.9546,218.6935,218.9459,2306.0
2020-08-14 13:20:00,251.54,251.7,251.5,251.58,2358.0,218.9285,219.0677,218.8937,218.9633,2358.0
2020-08-14 13:25:00,251.53,251.6,251.44,251.52,1419.0,218.9198,218.9807,218.8414,218.9111,1419.0
2020-08-14 13:30:00,251.6,251.62,251.4,251.4,3122.0,218.9807,218.9981,218.8066,218.8066,3122.0
2020-08-14 13:35:00,251.51,251.51,251.25,251.39,3252.0,218.9024,218.9024,218.6761,218.7979,3252.0
2020-08-14 13:40:00,251.36,251.42,251.28,251.34,1847.0,218.7718,218.824,218.7022,218.7544,1847.0
2020-08-14 13:45:00,251.31,251.37,251.17,251.19,1200.0,218.7283,218.7805,218.6064,218.6238,1200.0
2020-08-14 13:50:00,251.14,251.3,251.1,251.23,3368.0,218.5803,218.7196,218.5455,218.6587,3368.0
2020-08-14 13:55:00,251.25,251.27,251.14,251.21,1260.0,218.6761,218.6935,218.5803,218.6413,1260.0
2020-08-14 14:00:00,251.19,251.19,250.77,251.02,4893.0,218.6238,218.6238,218.2583,218.4759,4893.0
2020-08-14 14:05:00,251.01,251.01,250.75,250.81,1913.0,218.4672,218.4672,218.2409,218.2931,1913.0
2020-08-14 14:10:00,250.9,251.06,250.86,251.06,7035.0,218.3714,218.5107,218.3366,218.5107,7035.0
2020-08-14 14:15:00,250.94,251.06,250.94,250.96,2651.0,218.4063,218.5107,218.4063,218.4237,2651.0
2020-08-14 14:20:00,251.02,251.1,250.96,251.02,3028.0,218.4759,218.5455,218.4237,218.4759,3028.0
2020-08-14 14:25:00,251.0,251.18,250.91,251.13,7273.0,218.4585,218.6151,218.3801,218.5716,7273.0
2020-08-14 14:30:00,251.11,251.13,251.0,251.06,1586.0,218.5542,218.5716,218.4585,218.5107,1586.0
2020-08-14 14:35:00,251.14,251.17,250.79,250.81,4229.0,218.5803,218.6064,218.2757,218.2931,4229.0
2020-08-14 14:40:00,250.7,250.7,250.55,250.61,1894.0,218.1974,218.1974,218.0668,218.119,1894.0
2020-08-14 14:45:00,250.62,250.62,250.26,250.35,4315.0,218.1277,218.1277,217.8144,217.8928,4315.0
2020-08-14 14:50:00,250.31,250.38,250.06,250.25,2122.0,217.8579,217.9189,217.6403,217.8057,2122.0
2020-08-14 14:55:00,250.25,250.25,250.0,250.15,5353.0,217.8057,217.8057,217.5881,217.7187,5353.0
2020-08-14 15:00:00,250.15,250.25,249.9,250.14,2124.0,217.7187,217.8057,217.5011,217.71,2124.0
2020-08-14 15:05:00,250.11,250.16,250.03,250.09,2765.0,217.6839,217.7274,217.6142,217.6665,2765.0
2020-08-14 15:10:00,249.97,250.06,249.58,249.61,5440.0,217.562,217.6403,217.2226,217.2487,5440.0
2020-08-14 15:15:00,249.56,249.61,249.4,249.4,4420.0,217.2052,217.2487,217.0659,217.0659,4420.0
2020-08-14 15:20:00,249.42,249.5,249.16,249.3,4377.0,217.0833,217.153,216.857,216.9789,4377.0
2020-08-14 15:25:00,249.25,249.32,249.02,249.26,5605.0,216.9354,216.9963,216.7352,216.9441,5605.0
2020-08-14 15:30:00,249.21,249.27,249.05,249.25,3119.0,216.9006,216.9528,216.7613,216.9354,3119.0
2020-08-14 15:35:00,249.09,249.21,248.78,248.84,6119.0,216.7961,216.9006,216.5263,216.5785,6119.0
2020-08-14 15:40:00,248.89,249.19,248.71,249.18,11330.0,216.622,216.8831,216.4654,216.8744,11330.0
2020-08-14 15:45:00,249.2,249.43,248.88,248.95,9449.0,216.8918,217.092,216.6133,216.6743,9449.0
2020-08-14 15:50:00,248.88,249.94,248.86,249.78,14399.0,216.6133,217.5359,216.5959,217.3967,14399.0
2020-08-14 15:55:00,249.77,250.12,249.67,250.12,45303.0,217.3879,217.6926,217.3009,217.6926,45303.0
2020-08-17 09:30:00,250.09,250.78,249.51,250.48,29631.0,217.6665,218.267,217.1617,218.0059,29631.0
2020-08-17 09:35:00,250.58,251.0,250.48,250.76,7908.0,218.0929,218.4585,218.0059,218.2496,7908.0
2020-08-17 09:40:00,250.76,251.48,250.75,251.15,5983.0,218.2496,218.8763,218.2409,218.589,5983.0
2020-08-17 09:45:00,251.18,251.19,250.76,250.77,5688.0,218.6151,218.6238,218.2496,218.2583,5688.0
2020-08-17 09:50:00,250.8,251.37,250.68,251.01,4959.0,218.2844,218.7805,218.18,218.4672,4959.0
2020-08-17 09:55:00,251.2,251.36,250.81,250.81,3924.0,218.6326,218.7718,218.2931,218.2931,3924.0
2020-08-17 10:00:00,250.81,251.19,250.81,251.04,5005.0,218.2931,218.6238,218.2931,218.4933,5005.0
2020-08-17 10:05:00,251.3,251.39,250.8,250.9,2240.0,218.7196,218.7979,218.2844,218.3714,2240.0
2020-08-17 10:10:00,250.8,250.91,250.62,250.74,2488.0,218.2844,218.3801,218.1277,218.2322,2488.0
2020-08-17 10:15:00,250.71,250.8,250.52,250.56,3221.0,218.2061,218.2844,218.0407,218.0755,3221.0
2020-08-17 10:20:00,250.62,250.86,250.57,250.68,6564.0,218.1277,218.3366,218.0842,218.18,6564.0
2020-08-17 10:25:00,250.65,250.99,250.65,250.91,5844.0,218.1539,218.4498,218.1539,218.3801,5844.0
2020-08-17 10:30:00,251.06,251.24,250.88,251.02,7054.0,218.5107,218.6674,218.354,218.4759,7054.0
2020-08-17 10:35:00,250.96,251.43,250.86,251.38,12433.0,218.4237,218.8327,218.3366,218.7892,12433.0
2020-08-17 10:40:00,251.26,251.68,251.25,251.27,9514.0,218.6848,219.0503,218.6761,218.6935,9514.0
2020-08-17 10:45:00,251.34,251.43,250.89,250.95,11474.0,218.7544,218.8327,218.3627,218.415,11474.0
2020-08-17 10:50:00,251.02,251.14,250.9,251.03,11296.0,218.4759,218.5803,218.3714,218.4846,11296.0
2020-08-17 10:55:00,251.05,251.05,250.57,250.57,5890.0,218.502,218.502,218.0842,218.0842,5890.0
2020-08-17 11:00:00,250.44,250.48,250.23,250.38,5996.0,217.9711,218.0059,217.7883,217.9189,5996.0
2020-08-17 11:05:00,250.38,250.59,250.01,250.23,16913.0,217.9189,218.1016,217.5968,217.7883,16913.0
2020-08-17 11:10:00,250.18,250.68,250.18,250.4,10114.0,217.7448,218.18,217.7448,217.9363,10114.0
2020-08-17 11:15:00,250.37,250.48,249.92,250.24,8793.0,217.9102,218.0059,217.5185,217.797,8793.0
2020-08-17 11:20:00,250.25,250.37,249.84,250.29,6995.0,217.8057,217.9102,217.4489,217.8405,6995.0
2020-08-17 11:25:00,250.3,250.79,250.3,250.75,11953.0,217.8492,218.2757,217.8492,218.2409,11953.0
2020-08-17 11:30:00,250.79,250.86,250.39,250.48,4666.0,218.2757,218.3366,217.9276,218.0059,4666.0
2020-08-17 11:35:00,250.47,250.65,250.41,250.54,7945.0,217.9972,218.1539,217.945,218.0581,7945.0
2020-08-17 11:40:00,250.71,250.75,250.51,250.63,2300.0,218.2061,218.2409,218.032,218.1365,2300.0
2020-08-17 11:45:00,250.63,250.7,250.21,250.36,4691.0,218.1365,218.1974,217.7709,217.9015,4691.0
2020-08-17 11:50:00,250.31,250.31,250.01,250.14,7461.0,217.8579,217.8579,217.5968,217.71,7461.0
2020-08-17 11:55:00,250.15,250.47,250.09,250.4,10269.0,217.7187,217.9972,217.6665,217.9363,10269.0
2020-08-17 12:00:00,250.49,250.62,250.31,250.48,5591.0,218.0146,218.1277,217.8579,218.0059,5591.0
2020-08-17 12:05:00,250.51,250.51,250.09,250.22,2762.0,218.032,218.032,217.6665,217.7796,2762.0
2020-08-17 12:10:00,250.23,250.52,250.22,250.42,6703.0,217.7883,218.0407,217.7796,217.9537,6703.0
2020-08-17 12:15:00,250.45,250.56,250.21,250.36,1862.0,217.9798,218.0755,217.7709,217.9015,1862.0
2020-08-17 12:20:00,250.2,250.2,250.0,250.12,1885.0,217.7622,217.7622,217.5881,217.6926,1885.0
2020-08-17 12:25:00,250.15,250.39,250.14,250.22,4677.0,217.7187,217.9276,217.71,217.7796,4677.0
2020-08-17 12:30:00,250.34,250.51,250.2,250.41,6386.0,217.884,218.032,217.7622,217.945,6386.0
2020-08-17 12:35:00,250.41,250.74,250.22,250.67,10938.0,217.945,218.2322,217.7796,218.1713,10938.0
2020-08-17 12:40:00,250.7,250.83,250.69,250.73,4643.0,218.1974,218.3105,218.1887,218.2235,4643.0
2020-08-17 12:45:00,250.68,250.81,250.59,250.71,5635.0,218.18,218.2931,218.1016,218.2061,5635.0
2020-08-17 12:50:00,250.69,251.17,250.69,251.17,14730.0,218.1887,218.6064,218.1887,218.6064,14730.0
2020-08-17 12:55:00,251.15,251.23,251.0,251.08,2672.0,218.589,218.6587,218.4585,218.5281,2672.0
2020-08-17 13:00:00,251.06,251.18,251.05,251.06,2384.0,218.5107,218.6151,218.502,218.5107,2384.0
2020-08-17 13:05:00,251.04,251.1,250.92,250.92,5503.0,218.4933,218.5455,218.3889,218.3889,5503.0
2020-08-17 13:10:00,250.94,251.05,250.77,250.77,5719.0,218.4063,218.502,218.2583,218.2583,5719.0
2020-08-17 13:15:00,250.79,250.89,250.53,250.72,23314.0,218.2757,218.3627,218.0494,218.2148,23314.0
2020-08-17 13:20:00,250.76,251.32,250.71,251.32,17264.0,218.2496,218.737,218.2061,218.737,17264.0
2020-08-17 13:25:00,251.38,251.95,251.26,251.41,38251.0,218.7892,219.2853,218.6848,218.8153,38251.0
2020-08-17 13:30:00,251.45,251.51,251.03,251.44,7831.0,218.8501,218.9024,218.4846,218.8414,7831.0
2020-08-17 13:35:00,251.4,251.41,251.12,251.28,8152.0,218.8066,218.8153,218.5629,218.7022,8152.0
2020-08-17 13:40:00,251.17,251.6,251.17,251.5,3314.0,218.6064,218.9807,218.6064,218.8937,3314.0
2020-08-17 13:45:00,251.58,251.58,251.35,251.35,3777.0,218.9633,218.9633,218.7631,218.7631,3777.0
2020-08-17 13:50:00,251.41,251.48,251.23,251.36,3751.0,218.8153,218.8763,218.6587,218.7718,3751.0
2020-08-17 13:55:00,251.32,251.35,251.22,251.26,14313.0,218.737,218.7631,218.65,218.6848,14313.0
2020-08-17 14:00:00,251.2,251.3,250.89,250.98,6465.0,218.6326,218.7196,218.3627,218.4411,6465.0
2020-08-17 14:05:00,250.87,251.0,250.83,250.9,4000.0,218.3453,218.4585,218.3105,218.3714,4000.0
2020-08-17 14:10:00,250.97,251.24,250.86,251.24,16307.0,218.4324,218.6674,218.3366,218.6674,16307.0
2020-08-17 14:15:00,251.18,251.2,251.02,251.02,6381.0,218.6151,218.6326,218.4759,218.4759,6381.0
2020-08-17 14:20:00,250.87,250.92,250.68,250.77,3024.0,218.3453,218.3889,218.18,218.2583,3024.0
2020-08-17 14:25:00,250.91,250.91,250.55,250.71,7634.0,218.3801,218.3801,218.0668,218.2061,7634.0
2020-08-17 14:30:00,250.65,250.99,250.56,250.84,8608.0,218.1539,218.4498,218.0755,218.3192,8608.0
2020-08-17 14:35:00,250.75,250.82,250.38,250.45,23190.0,218.2409,218.3018,217.9189,217.9798,23190.0
2020-08-17 14:40:00,250.4,250.56,250.35,250.49,9784.0,217.9363,218.0755,217.8928,218.0146,9784.0
2020-08-17 14:45:00,250.43,250.49,250.07,250.14,7557.0,217.9624,218.0146,217.6491,217.71,7557.0
2020-08-17 14:50:00,250.05,250.23,249.91,249.98,20471.0,217.6316,217.7883,217.5098,217.5707,20471.0
2020-08-17 14:55:00,249.98,250.16,249.73,249.73,11837.0,217.5707,217.7274,217.3531,217.3531,11837.0
2020-08-17 15:00:00,249.72,250.36,249.63,250.17,14026.0,217.3444,217.9015,217.2661,217.7361,14026.0
2020-08-17 15:05:00,250.23,250.27,249.6,249.6,21117.0,217.7883,217.8231,217.24,217.24,21117.0
2020-08-17 15:10:00,249.59,249.67,249.42,249.57,28721.0,217.2313,217.3009,217.0833,217.2139,28721.0
2020-08-17 15:15:00,249.65,250.0,249.63,249.99,13271.0,217.2835,217.5881,217.2661,217.5794,13271.0
2020-08-17 15:20:00,249.97,250.13,249.84,250.13,15897.0,217.562,217.7013,217.4489,217.7013,15897.0
2020-08-17 15:25:00,250.11,250.24,250.1,250.13,12724.0,217.6839,217.797,217.6752,217.7013,12724.0
2020-08-17 15:30:00,250.18,250.27,250.06,250.23,12755.0,217.7448,217.8231,217.6403,217.7883,12755.0
2020-08-17 15:35:00,250.18,250.6,250.16,250.39,13774.0,217.7448,218.1103,217.7274,217.9276,13774.0
2020-08-17 15:40:00,250.42,250.63,250.4,250.43,12733.0,217.9537,218.1365,217.9363,217.9624,12733.0
2020-08-17 15:45:00,250.45,250.46,250.2,250.34,18526.0,217.9798,217.9885,217.7622,217.884,18526.0
2020-08-17 15:50:00,250.37,250.6,250.28,250.59,35317.0,217.9102,218.1103,217.8318,218.1016,35317.0
2020-08-17 15:55:00,250.59,251.02,250.43,250.9,65895.0,218.1016,218.4759,217.9624,218.3714,65895.0
2020-08-18 09:30:00,252.17,253.41,251.62,253.38,28714.0,219.4768,220.556,218.9981,220.5299,28714.0
2020-08-18 09:35:00,253.19,253.51,252.66,253.31,20626.0,220.3646,220.6431,219.9033,220.469,20626.0
2020-08-18 09:40:00,253.26,253.39,252.31,252.31,18606.0,220.4255,220.5386,219.5986,219.5986,18606.0
2020-08-18 09:45:00,252.34,253.14,252.32,252.83,21899.0,219.6248,220.321,219.6073,220.0512,21899.0
2020-08-18 09:50:00,252.86,253.15,252.67,252.8,11647.0,220.0773,220.3297,219.912,220.0251,11647.0
2020-08-18 09:55:00,252.74,253.18,252.5,252.72,19628.0,219.9729,220.3558,219.764,219.9555,19628.0
2020-08-18 10:00:00,252.71,252.93,252.27,252.42,19776.0,219.9468,220.1383,219.5638,219.6944,19776.0
2020-08-18 10:05:00,252.53,252.53,251.68,251.74,23390.0,219.7901,219.7901,219.0503,219.1025,23390.0
2020-08-18 10:10:00,251.66,252.13,251.65,251.99,13445.0,219.0329,219.442,219.0242,219.3201,13445.0
2020-08-18 10:15:00,251.93,252.32,251.92,252.11,9800.0,219.2679,219.6073,219.2592,219.4246,9800.0
2020-08-18 10:20:00,252.18,252.42,252.07,252.17,6825.0,219.4855,219.6944,219.3898,219.4768,6825.0
2020-08-18 10:25:00,252.27,252.46,251.53,251.69,9377.0,219.5638,219.7292,218.9198,219.059,9377.0
2020-08-18 10:30:00,251.77,252.32,251.75,252.15,11858.0,219.1287,219.6073,219.1112,219.4594,11858.0
2020-08-18 10:35:00,252.21,253.09,252.2,252.74,14569.0,219.5116,220.2775,219.5029,219.9729,14569.0
2020-08-18 10:40:00,252.71,252.72,252.2,252.27,6967.0,219.9468,219.9555,219.5029,219.5638,6967.0
2020-08-18 10:45:00,252.34,252.4,251.97,252.23,25302.0,219.6248,219.677,219.3027,219.529,25302.0
2020-08-18 10:50:00,252.23,252.89,252.23,252.59,8236.0,219.529,220.1034,219.529,219.8423,8236.0
2020-08-18 10:55:00,252.54,252.54,252.0,252.2,9308.0,219.7988,219.7988,219.3288,219.5029,9308.0
2020-08-18 11:00:00,252.28,252.41,252.23,252.33,4543.0,219.5725,219.6857,219.529,219.6161,4543.0
2020-08-18 11:05:00,252.28,252.28,251.48,251.53,7463.0,219.5725,219.5725,218.8763,218.9198,7463.0
2020-08-18 11:10:00,251.5,251.6,251.34,251.52,9948.0,218.8937,218.9807,218.7544,218.9111,9948.0
2020-08-18 11:15:00,251.57,251.99,251.54,251.94,7289.0,218.9546,219.3201,218.9285,219.2766,7289.0
2020-08-18 11:20:00,251.97,252.26,251.91,252.26,6309.0,219.3027,219.5551,219.2505,219.5551,6309.0
2020-08-18 11:25:00,252.24,252.44,252.17,252.44,5321.0,219.5377,219.7118,219.4768,219.7118,5321.0
2020-08-18 11:30:00,252.47,252.63,252.42,252.6,13211.0,219.7379,219.8772,219.6944,219.851,13211.0
2020-08-18 11:35:00,252.6,252.83,252.53,252.66,3400.0,219.851,220.0512,219.7901,219.9033,3400.0
2020-08-18 11:40:00,252.67,252.99,252.67,252.94,6232.0,219.912,220.1905,219.912,220.147,6232.0
2020-08-18 11:45:00,252.98,252.99,252.73,252.76,6429.0,220.1818,220.1905,219.9642,219.9903,6429.0
2020-08-18 11:50:00,252.78,253.09,252.73,252.99,16838.0,220.0077,220.2775,219.9642,220.1905,16838.0
2020-08-18 11:55:00,252.98,252.98,252.8,252.83,5400.0,220.1818,220.1818,220.0251,220.0512,5400.0
2020-08-18 12:00:00,252.8,253.25,252.8,253.23,8083.0,220.0251,220.4168,220.0251,220.3994,8083.0
2020-08-18 12:05:00,253.25,253.59,253.25,253.5,7811.0,220.4168,220.7127,220.4168,220.6344,7811.0
2020-08-18 12:10:00,253.53,253.94,253.47,253.94,7222.0,220.6605,221.0173,220.6083,221.0173,7222.0
2020-08-18 12:15:00,253.95,254.23,253.95,254.23,8113.0,221.026,221.2697,221.026,221.2697,8113.0
2020-08-18 12:20:00,254.2,254.59,254.07,254.08,48823.0,221.2436,221.583,221.1305,221.1392,48823.0
2020-08-18 12:25:00,254.13,254.62,254.12,254.41,37488.0,221.1827,221.6092,221.174,221.4264,37488.0
2020-08-18 12:30:00,254.4,254.63,254.31,254.62,7626.0,221.4177,221.6179,221.3393,221.6092,7626.0
2020-08-18 12:35:00,254.64,254.64,254.34,254.53,4812.0,221.6266,221.6266,221.3655,221.5308,4812.0
2020-08-18 12:40:00,254.48,254.78,254.46,254.74,5400.0,221.4873,221.7484,221.4699,221.7136,5400.0
2020-08-18 12:45:00,254.7,254.71,254.49,254.58,7270.0,221.6788,221.6875,221.496,221.5743,7270.0
2020-08-18 12:50:00,254.61,254.61,254.34,254.41,15458.0,221.6005,221.6005,221.3655,221.4264,15458.0
2020-08-18 12:55:00,254.44,254.5,254.14,254.15,4503.0,221.4525,221.5047,221.1914,221.2001,4503.0
2020-08-18 13:00:00,254.11,254.17,253.98,254.07,13967.0,221.1653,221.2175,221.0521,221.1305,13967.0
2020-08-18 13:05:00,254.05,254.1,253.93,253.97,5518.0,221.1131,221.1566,221.0086,221.0434,5518.0
2020-08-18 13:10:00,253.99,254.34,253.93,254.31,22741.0,221.0608,221.3655,221.0086,221.3393,22741.0
2020-08-18 13:15:00,254.37,254.42,254.2,254.38,5011.0,221.3916,221.4351,221.2436,221.4003,5011.0
2020-08-18 13:20:00,254.44,254.62,254.44,254.56,11498.0,221.4525,221.6092,221.4525,221.5569,11498.0
2020-08-18 13:25:00,254.6,254.61,254.42,254.57,7499.0,221.5918,221.6005,221.4351,221.5656,7499.0
2020-08-18 13:30:00,254.63,254.63,254.41,254.59,3994.0,221.6179,221.6179,221.4264,221.583,3994.0
2020-08-18 13:35:00,254.56,254.78,254.51,254.74,7010.0,221.5569,221.7484,221.5134,221.7136,7010.0
2020-08-18 13:40:00,254.74,254.74,253.8,253.81,22995.0,221.7136,221.7136,220.8955,220.9042,22995.0
2020-08-18 13:45:00,253.83,254.11,253.82,253.99,6770.0,220.9216,221.1653,220.9129,221.0608,6770.0
2020-08-18 13:50:00,253.99,254.14,253.88,254.14,9377.0,221.0608,221.1914,220.9651,221.1914,9377.0
2020-08-18 13:55:00,254.13,254.13,254.0,254.03,4300.0,221.1827,221.1827,221.0695,221.0956,4300.0
2020-08-18 14:00:00,254.05,254.18,254.01,254.07,4356.0,221.1131,221.2262,221.0782,221.1305,4356.0
2020-08-18 14:05:00,254.06,254.06,253.83,253.9,6914.0,221.1218,221.1218,220.9216,220.9825,6914.0
2020-08-18 14:10:00,253.89,253.97,253.52,253.54,4603.0,220.9738,221.0434,220.6518,220.6692,4603.0
2020-08-18 14:15:00,253.47,253.6,253.32,253.32,7175.0,220.6083,220.7214,220.4777,220.4777,7175.0
2020-08-18 14:20:00,253.37,253.38,253.11,253.16,10227.0,220.5212,220.5299,220.2949,220.3384,10227.0
2020-08-18 14:25:00,253.17,253.19,252.82,252.86,11194.0,220.3471,220.3646,220.0425,220.0773,11194.0
2020-08-18 14:30:00,252.9,252.96,252.84,252.91,19490.0,220.1122,220.1644,220.0599,220.1209,19490.0
2020-08-18 14:35:00,252.9,253.43,252.79,253.38,10637.0,220.1122,220.5734,220.0164,220.5299,10637.0
2020-08-18 14:40:00,253.4,253.52,253.3,253.41,10454.0,220.5473,220.6518,220.4603,220.556,10454.0
2020-08-18 14:45:00,253.4,253.44,253.11,253.2,9461.0,220.5473,220.5821,220.2949,220.3733,9461.0
2020-08-18 14:50:00,253.23,253.37,253.03,253.03,5218.0,220.3994,220.5212,220.2253,220.2253,5218.0
2020-08-18 14:55:00,253.06,253.32,253.06,253.18,4629.0,220.2514,220.4777,220.2514,220.3558,4629.0
2020-08-18 15:00:00,253.14,253.14,253.03,253.09,4133.0,220.321,220.321,220.2253,220.2775,4133.0
2020-08-18 15:05:00,253.07,253.12,252.83,252.84,7509.0,220.2601,220.3036,220.0512,220.0599,7509.0
2020-08-18 15:10:00,252.9,252.94,252.78,252.94,7540.0,220.1122,220.147,220.0077,220.147,7540.0
2020-08-18 15:15:00,252.97,252.98,252.43,252.84,29775.0,220.1731,220.1818,219.7031,220.0599,29775.0
2020-08-18 15:20:00,252.81,252.93,252.77,252.77,9983.0,220.0338,220.1383,219.999,219.999,9983.0
2020-08-18 15:25:00,252.66,252.77,252.61,252.72,4345.0,219.9033,219.999,219.8597,219.9555,4345.0
2020-08-18 15:30:00,252.72,253.22,252.65,253.19,11512.0,219.9555,220.3907,219.8946,220.3646,11512.0
2020-08-18 15:35:00,253.18,253.18,252.87,252.88,11692.0,220.3558,220.3558,220.086,220.0947,11692.0
2020-08-18 15:40:00,252.9,253.07,252.77,252.82,10553.0,220.1122,220.2601,219.999,220.0425,10553.0
2020-08-18 15:45:00,252.82,253.02,252.75,252.89,21701.0,220.0425,220.2166,219.9816,220.1034,21701.0
2020-08-18 15:50:00,252.86,252.87,252.27,252.65,29565.0,220.0773,220.086,219.5638,219.8946,29565.0
2020-08-18 15:55:00,252.65,252.77,252.1,252.75,55040.0,219.8946,219.999,219.4159,219.9816,55040.0
2020-08-19 09:30:00,253.23,253.58,252.49,253.2,25781.0,220.3994,220.704,219.7553,220.3733,25781.0
2020-08-19 09:35:00,253.19,253.23,251.3,251.42,10184.0,220.3646,220.3994,218.7196,218.824,10184.0
2020-08-19 09:40:00,251.32,251.32,250.66,251.13,11899.0,218.737,218.737,218.1626,218.5716,11899.0
2020-08-19 09:45:00,251.24,251.24,250.37,250.49,6987.0,218.6674,218.6674,217.9102,218.0146,6987.0
2020-08-19 09:50:00,250.52,250.53,249.56,249.74,12333.0,218.0407,218.0494,217.2052,217.3618,12333.0
2020-08-19 09:55:00,249.88,249.9,249.21,249.4,10545.0,217.4837,217.5011,216.9006,217.0659,10545.0
2020-08-19 10:00:00,249.63,249.88,249.36,249.88,9558.0,217.2661,217.4837,217.0311,217.4837,9558.0
2020-08-19 10:05:00,249.91,250.25,249.5,249.86,5262.0,217.5098,217.8057,217.153,217.4663,5262.0
2020-08-19 10:10:00,249.88,249.88,248.43,248.43,5148.0,217.4837,217.4837,216.2217,216.2217,5148.0
2020-08-19 10:15:00,248.48,248.48,247.64,247.88,14497.0,216.2652,216.2652,215.5341,215.743,14497.0
2020-08-19 10:20:00,247.87,247.87,247.21,247.61,10701.0,215.7343,215.7343,215.1598,215.508,10701.0
2020-08-19 10:25:00,247.46,247.54,246.79,247.17,11065.0,215.3774,215.4471,214.7943,215.125,11065.0
2020-08-19 10:30:00,247.11,247.38,246.86,246.86,6877.0,215.0728,215.3078,214.8552,214.8552,6877.0
2020-08-19 10:35:00,246.9,247.26,246.9,246.97,5364.0,214.89,215.2034,214.89,214.951,5364.0
2020-08-19 10:40:00,247.19,247.27,246.99,247.2,4485.0,215.1424,215.2121,214.9684,215.1511,4485.0
2020-08-19 10:45:00,247.16,247.16,246.68,246.89,12295.0,215.1163,215.1163,214.6986,214.8813,12295.0
2020-08-19 10:50:00,246.93,247.18,246.81,247.09,6775.0,214.9161,215.1337,214.8117,215.0554,6775.0
2020-08-19 10:55:00,247.01,247.01,245.79,245.92,26104.0,214.9858,214.9858,213.9239,214.0371,26104.0
2020-08-19 11:00:00,245.9,246.25,245.75,246.25,6002.0,214.0197,214.3243,213.8891,214.3243,6002.0
2020-08-19 11:05:00,246.48,247.01,246.47,246.66,5745.0,214.5245,214.9858,214.5158,214.6812,5745.0
2020-08-19 11:10:00,246.66,246.79,246.5,246.73,3873.0,214.6812,214.7943,214.5419,214.7421,3873.0
2020-08-19 11:15:00,246.76,246.93,246.63,246.86,6120.0,214.7682,214.9161,214.655,214.8552,6120.0
2020-08-19 11:20:00,246.85,246.92,246.5,246.92,6529.0,214.8465,214.9074,214.5419,214.9074,6529.0
2020-08-19 11:25:00,246.94,247.02,246.7,246.81,9512.0,214.9249,214.9945,214.716,214.8117,9512.0
2020-08-19 11:30:00,246.91,247.08,246.89,246.98,11481.0,214.8987,215.0467,214.8813,214.9597,11481.0
2020-08-19 11:35:00,247.0,247.0,246.79,246.8,8936.0,214.9771,214.9771,214.7943,214.803,8936.0
2020-08-19 11:40:00,246.77,246.78,246.3,246.34,10419.0,214.7769,214.7856,214.3678,214.4026,10419.0
2020-08-19 11:45:00,246.32,246.65,246.29,246.59,6724.0,214.3852,214.6724,214.3591,214.6202,6724.0
2020-08-19 11:50:00,246.55,246.97,246.47,246.69,19056.0,214.5854,214.951,214.5158,214.7073,19056.0
2020-08-19 11:55:00,246.67,246.87,246.47,246.7,8806.0,214.6899,214.8639,214.5158,214.716,8806.0
2020-08-19 12:00:00,246.69,246.69,246.2,246.24,9236.0,214.7073,214.7073,214.2808,214.3156,9236.0
2020-08-19 12:05:00,246.3,246.39,245.9,245.98,15100.0,214.3678,214.4462,214.0197,214.0893,15100.0
2020-08-19 12:10:00,245.94,246.22,245.88,246.16,4587.0,214.0545,214.2982,214.0023,214.246,4587.0
2020-08-19 12:15:00,246.2,246.75,246.19,246.6,7117.0,214.2808,214.7595,214.2721,214.6289,7117.0
2020-08-19 12:20:00,246.74,246.75,246.31,246.31,6017.0,214.7508,214.7595,214.3765,214.3765,6017.0
2020-08-19 12:25:00,246.42,246.66,246.27,246.66,2634.0,214.4723,214.6812,214.3417,214.6812,2634.0
2020-08-19 12:30:00,246.67,246.67,246.43,246.5,3830.0,214.6899,214.6899,214.481,214.5419,3830.0
2020-08-19 12:35:00,246.48,246.83,246.38,246.83,6576.0,214.5245,214.8291,214.4375,214.8291,6576.0
2020-08-19 12:40:00,246.88,246.88,246.65,246.65,6028.0,214.8726,214.8726,214.6724,214.6724,6028.0
2020-08-19 12:45:00,246.69,246.77,246.64,246.68,3425.0,214.7073,214.7769,214.6637,214.6986,3425.0
2020-08-19 12:50:00,246.68,246.68,246.51,246.65,5120.0,214.6986,214.6986,214.5506,214.6724,5120.0
2020-08-19 12:55:00,246.68,246.68,246.44,246.49,4689.0,214.6986,214.6986,214.4897,214.5332,4689.0
2020-08-19 13:00:00,246.47,246.75,246.46,246.71,5046.0,214.5158,214.7595,214.5071,214.7247,5046.0
2020-08-19 13:05:00,246.74,246.79,246.69,246.71,2155.0,214.7508,214.7943,214.7073,214.7247,2155.0
2020-08-19 13:10:00,246.62,246.72,246.44,246.44,3017.0,214.6463,214.7334,214.4897,214.4897,3017.0
2020-08-19 13:15:00,246.4,246.52,246.36,246.4,7183.0,214.4549,214.5593,214.42,214.4549,7183.0
2020-08-19 13:20:00,246.4,246.4,246.25,246.4,3163.0,214.4549,214.4549,214.3243,214.4549,3163.0
2020-08-19 13:25:00,246.42,246.75,246.42,246.62,3433.0,214.4723,214.7595,214.4723,214.6463,3433.0
2020-08-19 13:30:00,246.64,246.67,246.54,246.59,2660.0,214.6637,214.6899,214.5767,214.6202,2660.0
2020-08-19 13:35:00,246.61,246.61,246.48,246.5,3240.0,214.6376,214.6376,214.5245,214.5419,3240.0
2020-08-19 13:40:00,246.55,246.55,246.32,246.37,5906.0,214.5854,214.5854,214.3852,214.4287,5906.0
2020-08-19 13:45:00,246.34,246.46,246.19,246.3,4920.0,214.4026,214.5071,214.2721,214.3678,4920.0
2020-08-19 13:50:00,246.3,246.59,246.24,246.59,5205.0,214.3678,214.6202,214.3156,214.6202,5205.0
2020-08-19 13:55:00,246.55,246.7,246.33,246.39,4843.0,214.5854,214.716,214.3939,214.4462,4843.0
2020-08-19 14:00:00,246.34,246.75,246.34,246.73,5274.0,214.4026,214.7595,214.4026,214.7421,5274.0
2020-08-19 14:05:00,246.67,246.68,246.26,246.37,5739.0,214.6899,214.6986,214.333,214.4287,5739.0
2020-08-19 14:10:00,246.41,246.47,246.28,246.39,6239.0,214.4636,214.5158,214.3504,214.4462,6239.0
2020-08-19 14:15:00,246.43,246.58,245.95,246.0,9968.0,214.481,214.6115,214.0632,214.1067,9968.0
2020-08-19 14:20:00,246.06,246.3,245.96,246.21,7770.0,214.1589,214.3678,214.0719,214.2895,7770.0
2020-08-19 14:25:00,246.21,246.3,246.12,246.14,4843.0,214.2895,214.3678,214.2112,214.2286,4843.0
2020-08-19 14:30:00,246.2,246.25,246.03,246.22,4445.0,214.2808,214.3243,214.1328,214.2982,4445.0
2020-08-19 14:35:00,246.17,246.17,245.98,246.05,11678.0,214.2547,214.2547,214.0893,214.1502,11678.0
2020-08-19 14:40:00,246.1,246.25,245.89,245.93,12552.0,214.1938,214.3243,214.011,214.0458,12552.0
2020-08-19 14:45:00,245.91,246.15,245.85,246.0,7172.0,214.0284,214.2373,213.9762,214.1067,7172.0
2020-08-19 14:50:00,246.02,246.3,246.01,246.26,6810.0,214.1241,214.3678,214.1154,214.333,6810.0
2020-08-19 14:55:00,246.19,246.28,246.17,246.17,5729.0,214.2721,214.3504,214.2547,214.2547,5729.0
2020-08-19 15:00:00,246.17,246.24,245.97,246.14,7194.0,214.2547,214.3156,214.0806,214.2286,7194.0
2020-08-19 15:05:00,246.19,246.3,246.13,246.3,8390.0,214.2721,214.3678,214.2199,214.3678,8390.0
2020-08-19 15:10:00,246.3,246.4,246.22,246.27,8435.0,214.3678,214.4549,214.2982,214.3417,8435.0
2020-08-19 15:15:00,246.29,246.5,246.13,246.21,8719.0,214.3591,214.5419,214.2199,214.2895,8719.0
2020-08-19 15:20:00,246.22,246.22,245.83,245.89,8380.0,214.2982,214.2982,213.9588,214.011,8380.0
2020-08-19 15:25:00,245.89,245.89,245.43,245.72,14286.0,214.011,214.011,213.6106,213.863,14286.0
2020-08-19 15:30:00,245.74,245.96,245.45,245.51,17988.0,213.8804,214.0719,213.628,213.6802,17988.0
2020-08-19 15:35:00,245.56,245.83,245.53,245.61,6750.0,213.7238,213.9588,213.6977,213.7673,6750.0
2020-08-19 15:40:00,245.55,245.55,245.09,245.36,15574.0,213.7151,213.7151,213.3147,213.5497,15574.0
2020-08-19 15:45:00,245.37,245.38,244.86,245.0,34428.0,213.5584,213.5671,213.1145,213.2364,34428.0
2020-08-19 15:50:00,244.95,245.72,244.89,245.65,47172.0,213.1928,213.863,213.1406,213.8021,47172.0
2020-08-19 15:55:00,245.61,245.88,245.0,245.23,80731.0,213.7673,214.0023,213.2364,213.4365,80731.0
2020-08-20 09:30:00,245.0,246.4,243.39,246.11,50848.0,213.2364,214.4549,211.8351,214.2025,50848.0
2020-08-20 09:35:00,246.37,246.79,246.21,246.66,9151.0,214.4287,214.7943,214.2895,214.6812,9151.0
2020-08-20 09:40:00,246.85,247.11,246.56,247.0,10723.0,214.8465,215.0728,214.5941,214.9771,10723.0
2020-08-20 09:45:00,247.1,247.87,246.94,247.49,21352.0,215.0641,215.7343,214.9249,215.4035,21352.0
2020-08-20 09:50:00,247.27,247.34,246.64,247.23,9724.0,215.2121,215.273,214.6637,215.1773,9724.0
2020-08-20 09:55:00,247.14,248.0,247.14,247.97,13342.0,215.0989,215.8474,215.0989,215.8213,13342.0
2020-08-20 10:00:00,247.99,248.0,246.83,246.83,11366.0,215.8387,215.8474,214.8291,214.8291,11366.0
2020-08-20 10:05:00,246.82,247.21,246.57,247.07,8750.0,214.8204,215.1598,214.6028,215.038,8750.0
2020-08-20 10:10:00,247.06,247.15,246.76,247.04,7065.0,215.0293,215.1076,214.7682,215.0119,7065.0
2020-08-20 10:15:00,247.1,248.0,247.1,247.88,8305.0,215.0641,215.8474,215.0641,215.743,8305.0
2020-08-20 10:20:00,247.9,247.92,247.31,247.31,8865.0,215.7604,215.7778,215.2469,215.2469,8865.0
2020-08-20 10:25:00,247.32,247.83,247.28,247.83,10352.0,215.2556,215.6995,215.2208,215.6995,10352.0
2020-08-20 10:30:00,247.85,248.0,247.81,247.89,4750.0,215.7169,215.8474,215.6821,215.7517,4750.0
2020-08-20 10:35:00,247.69,247.7,247.45,247.55,2457.0,215.5776,215.5863,215.3687,215.4558,2457.0
2020-08-20 10:40:00,247.48,247.6,247.31,247.53,6127.0,215.3948,215.4993,215.2469,215.4384,6127.0
2020-08-20 10:45:00,247.69,247.72,247.47,247.68,7715.0,215.5776,215.6037,215.3861,215.5689,7715.0
2020-08-20 10:50:00,247.75,247.8,247.69,247.69,4908.0,215.6298,215.6734,215.5776,215.5776,4908.0
2020-08-20 10:55:00,247.6,248.17,247.43,248.15,7520.0,215.4993,215.9954,215.3513,215.978,7520.0
2020-08-20 11:00:00,248.0,248.35,248.0,248.35,4115.0,215.8474,216.152,215.8474,216.152,4115.0
2020-08-20 11:05:00,248.3,248.47,248.26,248.35,4254.0,216.1085,216.2565,216.0737,216.152,4254.0
2020-08-20 11:10:00,248.33,248.42,248.17,248.18,14796.0,216.1346,216.213,215.9954,216.0041,14796.0
2020-08-20 11:15:00,248.21,248.51,248.2,248.47,5441.0,216.0302,216.2913,216.0215,216.2565,5441.0
2020-08-20 11:20:00,248.4,248.66,248.36,248.64,7724.0,216.1956,216.4219,216.1608,216.4044,7724.0
2020-08-20 11:25:00,248.66,248.71,248.55,248.61,1502.0,216.4219,216.4654,216.3261,216.3783,1502.0
2020-08-20 11:30:00,248.64,248.64,248.09,248.33,3852.0,216.4044,216.4044,215.9258,216.1346,3852.0
2020-08-20 11:35:00,248.33,248.79,248.33,248.47,4226.0,216.1346,216.535,216.1346,216.2565,4226.0
2020-08-20 11:40:00,248.49,248.57,248.23,248.54,4898.0,216.2739,216.3435,216.0476,216.3174,4898.0
2020-08-20 11:45:00,248.56,248.76,248.44,248.76,7447.0,216.3348,216.5089,216.2304,216.5089,7447.0
2020-08-20 11:50:00,248.78,248.96,248.77,248.83,5591.0,216.5263,216.683,216.5176,216.5698,5591.0
2020-08-20 11:55:00,248.91,248.95,248.6,248.62,3203.0,216.6394,216.6743,216.3696,216.387,3203.0
2020-08-20 12:00:00,248.63,248.72,248.43,248.51,3422.0,216.3957,216.4741,216.2217,216.2913,3422.0
2020-08-20 12:05:00,248.5,248.55,248.45,248.51,6057.0,216.2826,216.3261,216.2391,216.2913,6057.0
2020-08-20 12:10:00,248.49,248.69,248.47,248.63,5572.0,216.2739,216.448,216.2565,216.3957,5572.0
2020-08-20 12:15:00,248.63,248.78,248.57,248.63,5164.0,216.3957,216.5263,216.3435,216.3957,5164.0
2020-08-20 12:20:00,248.61,248.61,248.49,248.57,5810.0,216.3783,216.3783,216.2739,216.3435,5810.0
2020-08-20 12:25:00,248.53,248.54,248.0,248.06,5345.0,216.3087,216.3174,215.8474,215.8996,5345.0
2020-08-20 12:30:00,248.08,248.08,247.6,247.76,4502.0,215.9171,215.9171,215.4993,215.6385,4502.0
2020-08-20 12:35:00,247.76,247.82,247.57,247.71,2301.0,215.6385,215.6908,215.4732,215.595,2301.0
2020-08-20 12:40:00,247.68,247.86,247.66,247.74,1876.0,215.5689,215.7256,215.5515,215.6211,1876.0
2020-08-20 12:45:00,247.74,247.96,247.6,247.6,3660.0,215.6211,215.8126,215.4993,215.4993,3660.0
2020-08-20 12:50:00,247.46,247.65,247.44,247.45,2423.0,215.3774,215.5428,215.36,215.3687,2423.0
2020-08-20 12:55:00,247.49,247.5,247.31,247.39,2809.0,215.4035,215.4122,215.2469,215.3165,2809.0
2020-08-20 13:00:00,247.4,247.41,246.94,247.01,18201.0,215.3252,215.3339,214.9249,214.9858,18201.0
2020-08-20 13:05:00,247.01,247.1,246.87,247.04,4307.0,214.9858,215.0641,214.8639,215.0119,4307.0
2020-08-20 13:10:00,247.03,247.2,247.02,247.13,3954.0,215.0032,215.1511,214.9945,215.0902,3954.0
2020-08-20 13:15:00,247.15,247.33,247.1,247.3,4774.0,215.1076,215.2643,215.0641,215.2382,4774.0
2020-08-20 13:20:00,247.31,247.5,247.23,247.47,2795.0,215.2469,215.4122,215.1773,215.3861,2795.0
2020-08-20 13:25:00,247.5,247.5,247.17,247.21,2484.0,215.4122,215.4122,215.125,215.1598,2484.0
2020-08-20 13:30:00,247.35,247.49,247.19,247.25,6244.0,215.2817,215.4035,215.1424,215.1947,6244.0
2020-08-20 13:35:00,247.22,247.29,247.03,247.26,5538.0,215.1685,215.2295,215.0032,215.2034,5538.0
2020-08-20 13:40:00,247.3,247.44,247.3,247.43,3637.0,215.2382,215.36,215.2382,215.3513,3637.0
2020-08-20 13:45:00,247.49,247.54,247.26,247.32,8298.0,215.4035,215.4471,215.2034,215.2556,8298.0
2020-08-20 13:50:00,247.44,247.5,247.23,247.25,3286.0,215.36,215.4122,215.1773,215.1947,3286.0
2020-08-20 13:55:00,247.25,247.53,247.12,247.47,3582.0,215.1947,215.4384,215.0815,215.3861,3582.0
2020-08-20 14:00:00,247.51,247.51,247.36,247.44,3207.0,215.421,215.421,215.2904,215.36,3207.0
2020-08-20 14:05:00,247.45,247.45,247.28,247.4,3565.0,215.3687,215.3687,215.2208,215.3252,3565.0
2020-08-20 14:10:00,247.34,247.45,247.28,247.45,1796.0,215.273,215.3687,215.2208,215.3687,1796.0
2020-08-20 14:15:00,247.38,247.76,247.31,247.64,7625.0,215.3078,215.6385,215.2469,215.5341,7625.0
2020-08-20 14:20:00,247.69,247.99,247.62,247.99,3732.0,215.5776,215.8387,215.5167,215.8387,3732.0
2020-08-20 14:25:00,247.89,247.93,247.81,247.93,1506.0,215.7517,215.7865,215.6821,215.7865,1506.0
2020-08-20 14:30:00,247.94,248.25,247.94,248.25,2000.0,215.7952,216.065,215.7952,216.065,2000.0
2020-08-20 14:35:00,248.18,248.2,248.1,248.13,1116.0,216.0041,216.0215,215.9345,215.9606,1116.0
2020-08-20 14:40:00,248.3,248.37,248.09,248.09,3355.0,216.1085,216.1695,215.9258,215.9258,3355.0
2020-08-20 14:45:00,248.09,248.15,248.03,248.04,2150.0,215.9258,215.978,215.8735,215.8822,2150.0
2020-08-20 14:50:00,248.06,248.22,247.93,248.12,2614.0,215.8996,216.0389,215.7865,215.9519,2614.0
2020-08-20 14:55:00,248.14,248.24,248.13,248.24,2431.0,215.9693,216.0563,215.9606,216.0563,2431.0
2020-08-20 15:00:00,248.21,248.33,248.15,248.23,4005.0,216.0302,216.1346,215.978,216.0476,4005.0
2020-08-20 15:05:00,248.26,248.36,248.2,248.27,4537.0,216.0737,216.1608,216.0215,216.0824,4537.0
2020-08-20 15:10:00,248.22,248.22,247.81,247.81,4215.0,216.0389,216.0389,215.6821,215.6821,4215.0
2020-08-20 15:15:00,247.76,247.91,247.7,247.7,4346.0,215.6385,215.7691,215.5863,215.5863,4346.0
2020-08-20 15:20:00,247.7,247.71,247.46,247.64,4985.0,215.5863,215.595,215.3774,215.5341,4985.0
2020-08-20 15:25:00,247.57,247.59,247.29,247.59,3012.0,215.4732,215.4906,215.2295,215.4906,3012.0
2020-08-20 15:30:00,247.52,247.74,247.3,247.53,5555.0,215.4297,215.6211,215.2382,215.4384,5555.0
2020-08-20 15:35:00,247.54,247.69,247.49,247.59,7010.0,215.4471,215.5776,215.4035,215.4906,7010.0
2020-08-20 15:40:00,247.6,247.96,247.52,247.95,5164.0,215.4993,215.8126,215.4297,215.8039,5164.0
2020-08-20 15:45:00,247.89,248.16,247.84,247.99,22062.0,215.7517,215.9867,215.7082,215.8387,22062.0
2020-08-20 15:50:00,247.91,247.99,247.5,247.86,25357.0,215.7691,215.8387,215.4122,215.7256,25357.0
2020-08-20 15:55:00,247.85,248.05,247.56,247.58,49766.0,215.7169,215.8909,215.4645,215.4819,49766.0
2020-08-21 09:30:00,249.69,249.69,247.88,247.88,88263.0,217.3183,217.3183,215.743,215.743,88263.0
2020-08-21 09:35:00,248.41,248.71,247.45,247.49,3879.0,216.2043,216.4654,215.3687,215.4035,3879.0
2020-08-21 09:40:00,247.47,248.76,247.47,248.58,2666.0,215.3861,216.5089,215.3861,216.3522,2666.0
2020-08-21 09:45:00,248.51,248.51,247.34,247.34,7669.0,216.2913,216.2913,215.273,215.273,7669.0
2020-08-21 09:50:00,247.48,248.1,247.46,247.81,5809.0,215.3948,215.9345,215.3774,215.6821,5809.0
2020-08-21 09:55:00,247.78,247.83,247.51,247.73,7440.0,215.6559,215.6995,215.421,215.6124,7440.0
2020-08-21 10:00:00,247.69,248.07,247.52,247.53,11244.0,215.5776,215.9083,215.4297,215.4384,11244.0
2020-08-21 10:05:00,247.56,247.66,247.23,247.26,4058.0,215.4645,215.5515,215.1773,215.2034,4058.0
2020-08-21 10:10:00,247.17,247.17,246.32,246.32,4217.0,215.125,215.125,214.3852,214.3852,4217.0
2020-08-21 10:15:00,246.44,246.49,245.99,246.13,5157.0,214.4897,214.5332,214.098,214.2199,5157.0
2020-08-21 10:20:00,246.07,246.39,246.01,246.37,4320.0,214.1676,214.4462,214.1154,214.4287,4320.0
2020-08-21 10:25:00,246.41,246.73,246.28,246.73,1642.0,214.4636,214.7421,214.3504,214.7421,1642.0
2020-08-21 10:30:00,246.83,246.91,246.41,246.46,5453.0,214.8291,214.8987,214.4636,214.5071,5453.0
2020-08-21 10:35:00,246.44,246.48,246.32,246.47,3099.0,214.4897,214.5245,214.3852,214.5158,3099.0
2020-08-21 10:40:00,246.43,246.6,246.33,246.58,4346.0,214.481,214.6289,214.3939,214.6115,4346.0
2020-08-21 10:45:00,246.51,246.56,246.18,246.18,2357.0,214.5506,214.5941,214.2634,214.2634,2357.0
2020-08-21 10:50:00,246.13,246.19,245.99,246.09,4472.0,214.2199,214.2721,214.098,214.1851,4472.0
2020-08-21 10:55:00,246.05,246.32,245.81,245.91,4701.0,214.1502,214.3852,213.9414,214.0284,4701.0
2020-08-21 11:00:00,245.88,245.89,245.44,245.52,6282.0,214.0023,214.011,213.6193,213.6889,6282.0
2020-08-21 11:05:00,245.56,245.85,245.53,245.7,3267.0,213.7238,213.9762,213.6977,213.8456,3267.0
2020-08-21 11:10:00,245.74,246.28,245.57,246.28,5953.0,213.8804,214.3504,213.7325,214.3504,5953.0
2020-08-21 11:15:00,246.33,246.33,245.99,246.0,5400.0,214.3939,214.3939,214.098,214.1067,5400.0
2020-08-21 11:20:00,246.02,246.31,246.02,246.2,3764.0,214.1241,214.3765,214.1241,214.2808,3764.0
2020-08-21 11:25:00,246.21,246.29,246.18,246.26,4605.0,214.2895,214.3591,214.2634,214.333,4605.0
2020-08-21 11:30:00,246.32,246.59,246.23,246.44,3527.0,214.3852,214.6202,214.3069,214.4897,3527.0
2020-08-21 11:35:00,246.46,247.01,246.45,247.01,23003.0,214.5071,214.9858,214.4984,214.9858,23003.0
2020-08-21 11:40:00,246.95,247.13,246.92,247.13,4987.0,214.9336,215.0902,214.9074,215.0902,4987.0
2020-08-21 11:45:00,247.44,247.92,247.43,247.73,6607.0,215.36,215.7778,215.3513,215.6124,6607.0
2020-08-21 11:50:00,247.72,247.99,247.52,247.53,4218.0,215.6037,215.8387,215.4297,215.4384,4218.0
2020-08-21 11:55:00,247.64,247.64,247.46,247.46,2308.0,215.5341,215.5341,215.3774,215.3774,2308.0
2020-08-21 12:00:00,247.46,247.76,247.46,247.72,2286.0,215.3774,215.6385,215.3774,215.6037,2286.0
2020-08-21 12:05:00,247.81,247.81,247.51,247.52,902.0,215.6821,215.6821,215.421,215.4297,902.0
2020-08-21 12:10:00,247.53,247.73,247.5,247.69,4638.0,215.4384,215.6124,215.4122,215.5776,4638.0
2020-08-21 12:15:00,247.64,247.94,247.59,247.94,2742.0,215.5341,215.7952,215.4906,215.7952,2742.0
2020-08-21 12:20:00,247.85,248.08,247.76,247.9,3169.0,215.7169,215.9171,215.6385,215.7604,3169.0
2020-08-21 12:25:00,247.98,247.98,247.87,247.93,1718.0,215.83,215.83,215.7343,215.7865,1718.0
2020-08-21 12:30:00,247.88,248.0,247.85,247.86,2835.0,215.743,215.8474,215.7169,215.7256,2835.0
2020-08-21 12:35:00,247.87,247.88,247.58,247.58,1693.0,215.7343,215.743,215.4819,215.4819,1693.0
2020-08-21 12:40:00,247.52,247.86,247.52,247.74,4681.0,215.4297,215.7256,215.4297,215.6211,4681.0
2020-08-21 12:45:00,247.77,248.0,247.77,247.93,1988.0,215.6472,215.8474,215.6472,215.7865,1988.0
2020-08-21 12:50:00,247.9,247.9,247.69,247.82,3269.0,215.7604,215.7604,215.5776,215.6908,3269.0
2020-08-21 12:55:00,247.87,248.02,247.84,247.91,2538.0,215.7343,215.8648,215.7082,215.7691,2538.0
2020-08-21 13:00:00,247.94,248.06,247.87,248.06,1761.0,215.7952,215.8996,215.7343,215.8996,1761.0
2020-08-21 13:05:00,248.06,248.44,248.06,248.4,2581.0,215.8996,216.2304,215.8996,216.1956,2581.0
2020-08-21 13:10:00,248.36,248.36,248.11,248.28,3440.0,216.1608,216.1608,215.9432,216.0911,3440.0
2020-08-21 13:15:00,248.3,248.4,248.16,248.24,2376.0,216.1085,216.1956,215.9867,216.0563,2376.0
2020-08-21 13:20:00,248.23,248.3,248.17,248.2,2231.0,216.0476,216.1085,215.9954,216.0215,2231.0
2020-08-21 13:25:00,248.24,248.42,248.21,248.32,2989.0,216.0563,216.213,216.0302,216.1259,2989.0
2020-08-21 13:30:00,248.3,248.64,248.3,248.62,2451.0,216.1085,216.4044,216.1085,216.387,2451.0
2020-08-21 13:35:00,248.69,248.98,248.67,248.81,4321.0,216.448,216.7004,216.4306,216.5524,4321.0
2020-08-21 13:40:00,248.83,248.85,248.55,248.55,4293.0,216.5698,216.5872,216.3261,216.3261,4293.0
2020-08-21 13:45:00,248.56,248.71,248.45,248.7,1914.0,216.3348,216.4654,216.2391,216.4567,1914.0
2020-08-21 13:50:00,248.71,249.01,248.71,248.76,4819.0,216.4654,216.7265,216.4654,216.5089,4819.0
2020-08-21 13:55:00,248.7,248.76,248.56,248.58,1458.0,216.4567,216.5089,216.3348,216.3522,1458.0
2020-08-21 14:00:00,248.62,248.62,248.42,248.58,3299.0,216.387,216.387,216.213,216.3522,3299.0
2020-08-21 14:05:00,248.59,248.63,248.35,248.5,3326.0,216.3609,216.3957,216.152,216.2826,3326.0
2020-08-21 14:10:00,248.6,248.6,248.43,248.45,1936.0,216.3696,216.3696,216.2217,216.2391,1936.0
2020-08-21 14:15:00,248.46,248.55,248.46,248.46,1714.0,216.2478,216.3261,216.2478,216.2478,1714.0
2020-08-21 14:20:00,248.51,248.52,248.28,248.35,3705.0,216.2913,216.3,216.0911,216.152,3705.0
2020-08-21 14:25:00,248.44,248.68,248.43,248.68,4312.0,216.2304,216.4393,216.2217,216.4393,4312.0
2020-08-21 14:30:00,248.83,249.3,248.79,249.28,7393.0,216.5698,216.9789,216.535,216.9615,7393.0
2020-08-21 14:35:00,249.3,249.42,249.2,249.23,12218.0,216.9789,217.0833,216.8918,216.918,12218.0
2020-08-21 14:40:00,249.2,249.37,248.99,249.32,4753.0,216.8918,217.0398,216.7091,216.9963,4753.0
2020-08-21 14:45:00,249.3,249.32,249.05,249.05,3309.0,216.9789,216.9963,216.7613,216.7613,3309.0
2020-08-21 14:50:00,249.16,249.22,249.02,249.02,1798.0,216.857,216.9093,216.7352,216.7352,1798.0
2020-08-21 14:55:00,248.98,249.1,248.97,248.98,3627.0,216.7004,216.8048,216.6917,216.7004,3627.0
2020-08-21 15:00:00,249.02,249.16,248.9,249.01,4324.0,216.7352,216.857,216.6307,216.7265,4324.0
2020-08-21 15:05:00,249.06,249.31,249.05,249.24,4288.0,216.77,216.9876,216.7613,216.9267,4288.0
2020-08-21 15:10:00,249.22,249.23,249.02,249.08,5741.0,216.9093,216.918,216.7352,216.7874,5741.0
2020-08-21 15:15:00,249.13,249.31,249.13,249.2,5375.0,216.8309,216.9876,216.8309,216.8918,5375.0
2020-08-21 15:20:00,249.23,249.4,249.21,249.21,4057.0,216.918,217.0659,216.9006,216.9006,4057.0
2020-08-21 15:25:00,249.2,249.34,249.19,249.27,4983.0,216.8918,217.0137,216.8831,216.9528,4983.0
2020-08-21 15:30:00,249.29,249.46,249.27,249.4,7226.0,216.9702,217.1181,216.9528,217.0659,7226.0
2020-08-21 15:35:00,249.47,249.6,249.26,249.29,11018.0,217.1268,217.24,216.9441,216.9702,11018.0
2020-08-21 15:40:00,249.28,249.48,249.23,249.33,10740.0,216.9615,217.1355,216.918,217.005,10740.0
2020-08-21 15:45:00,249.28,249.64,249.22,249.6,13080.0,216.9615,217.2748,216.9093,217.24,13080.0
2020-08-21 15:50:00,249.63,249.97,249.62,249.92,31156.0,217.2661,217.562,217.2574,217.5185,31156.0
2020-08-21 15:55:00,249.92,249.98,249.27,249.39,56278.0,217.5185,217.5707,216.9528,217.0572,56278.0
2020-08-24 09:30:00,248.25,248.38,246.02,246.36,31720.0,216.065,216.1782,214.1241,214.42,31720.0
2020-08-24 09:35:00,246.39,246.91,245.52,246.18,7358.0,214.4462,214.8987,213.6889,214.2634,7358.0
2020-08-24 09:40:00,246.17,246.38,245.94,246.06,10155.0,214.2547,214.4375,214.0545,214.1589,10155.0
2020-08-24 09:45:00,246.18,246.22,245.56,245.74,6604.0,214.2634,214.2982,213.7238,213.8804,6604.0
2020-08-24 09:50:00,245.81,246.05,245.47,245.6,10817.0,213.9414,214.1502,213.6454,213.7586,10817.0
2020-08-24 09:55:00,245.52,246.21,245.41,245.98,6087.0,213.6889,214.2895,213.5932,214.0893,6087.0
2020-08-24 10:00:00,245.95,245.96,245.28,245.4,8015.0,214.0632,214.0719,213.4801,213.5845,8015.0
2020-08-24 10:05:00,245.58,245.7,245.32,245.32,7206.0,213.7412,213.8456,213.5149,213.5149,7206.0
2020-08-24 10:10:00,245.22,245.3,244.84,245.09,9032.0,213.4278,213.4975,213.0971,213.3147,9032.0
2020-08-24 10:15:00,245.09,245.1,244.63,244.75,15274.0,213.3147,213.3234,212.9143,213.0188,15274.0
2020-08-24 10:20:00,244.79,244.8,244.25,244.3,14921.0,213.0536,213.0623,212.5836,212.6271,14921.0
2020-08-24 10:25:00,244.31,244.6,244.09,244.17,6240.0,212.6358,212.8882,212.4443,212.514,6240.0
2020-08-24 10:30:00,244.25,244.25,243.82,244.21,15341.0,212.5836,212.5836,212.2094,212.5488,15341.0
2020-08-24 10:35:00,244.18,244.18,243.57,243.57,11271.0,212.5227,212.5227,211.9918,211.9918,11271.0
2020-08-24 10:40:00,243.57,243.57,243.0,243.06,20492.0,211.9918,211.9918,211.4957,211.5479,20492.0
2020-08-24 10:45:00,243.01,243.24,242.88,243.09,23023.0,211.5044,211.7045,211.3912,211.574,23023.0
2020-08-24 10:50:00,243.19,243.71,243.17,243.7,10532.0,211.661,212.1136,211.6436,212.1049,10532.0
2020-08-24 10:55:00,243.7,243.7,243.26,243.51,5765.0,212.1049,212.1049,211.722,211.9395,5765.0
2020-08-24 11:00:00,243.51,244.0,243.51,244.0,4425.0,211.9395,212.366,211.9395,212.366,4425.0
2020-08-24 11:05:00,243.93,243.94,243.62,243.94,4190.0,212.3051,212.3138,212.0353,212.3138,4190.0
2020-08-24 11:10:00,243.94,243.94,243.11,243.14,9731.0,212.3138,212.3138,211.5914,211.6175,9731.0
2020-08-24 11:15:00,243.11,243.21,242.9,242.9,4921.0,211.5914,211.6784,211.4086,211.4086,4921.0
2020-08-24 11:20:00,242.88,242.88,242.53,242.67,6856.0,211.3912,211.3912,211.0866,211.2084,6856.0
2020-08-24 11:25:00,242.56,242.65,242.17,242.25,13309.0,211.1127,211.191,210.7733,210.8429,13309.0
2020-08-24 11:30:00,242.28,242.77,242.28,242.66,5582.0,210.869,211.2955,210.869,211.1997,5582.0
2020-08-24 11:35:00,242.59,242.91,242.58,242.85,25910.0,211.1388,211.4173,211.1301,211.3651,25910.0
2020-08-24 11:40:00,242.79,242.99,242.73,242.95,7358.0,211.3129,211.487,211.2607,211.4521,7358.0
2020-08-24 11:45:00,242.95,243.12,242.86,243.09,5133.0,211.4521,211.6001,211.3738,211.574,5133.0
2020-08-24 11:50:00,243.06,243.52,242.99,243.28,22101.0,211.5479,211.9482,211.487,211.7394,22101.0
2020-08-24 11:55:00,243.32,243.41,242.97,243.12,8182.0,211.7742,211.8525,211.4696,211.6001,8182.0
2020-08-24 12:00:00,243.12,243.81,243.11,243.79,3986.0,211.6001,212.2006,211.5914,212.1832,3986.0
2020-08-24 12:05:00,243.75,243.75,243.39,243.42,4055.0,212.1484,212.1484,211.8351,211.8612,4055.0
2020-08-24 12:10:00,243.48,243.51,243.19,243.44,4144.0,211.9134,211.9395,211.661,211.8786,4144.0
2020-08-24 12:15:00,243.43,243.45,243.09,243.14,8314.0,211.8699,211.8873,211.574,211.6175,8314.0
2020-08-24 12:20:00,243.1,243.35,242.9,243.35,5306.0,211.5827,211.8003,211.4086,211.8003,5306.0
2020-08-24 12:25:00,243.42,243.48,243.23,243.24,4546.0,211.8612,211.9134,211.6958,211.7045,4546.0
2020-08-24 12:30:00,243.19,243.85,243.19,243.74,2725.0,211.661,212.2355,211.661,212.1397,2725.0
2020-08-24 12:35:00,243.68,243.81,243.61,243.66,1965.0,212.0875,212.2006,212.0266,212.0701,1965.0
2020-08-24 12:40:00,243.67,243.71,243.14,243.38,3339.0,212.0788,212.1136,211.6175,211.8264,3339.0
2020-08-24 12:45:00,243.33,243.58,243.32,243.42,2237.0,211.7829,212.0005,211.7742,211.8612,2237.0
2020-08-24 12:50:00,243.42,243.71,243.22,243.57,5497.0,211.8612,212.1136,211.6871,211.9918,5497.0
2020-08-24 12:55:00,243.59,243.59,243.41,243.56,3805.0,212.0092,212.0092,211.8525,211.9831,3805.0
2020-08-24 13:00:00,243.61,243.67,243.46,243.52,3559.0,212.0266,212.0788,211.896,211.9482,3559.0
2020-08-24 13:05:00,243.53,243.6,243.39,243.56,4596.0,211.9569,212.0179,211.8351,211.9831,4596.0
2020-08-24 13:10:00,243.6,243.78,243.59,243.64,5277.0,212.0179,212.1745,212.0092,212.0527,5277.0
2020-08-24 13:15:00,243.52,243.69,243.41,243.69,3136.0,211.9482,212.0962,211.8525,212.0962,3136.0
2020-08-24 13:20:00,243.74,243.96,243.74,243.92,2926.0,212.1397,212.3312,212.1397,212.2964,2926.0
2020-08-24 13:25:00,243.91,243.91,243.58,243.83,4266.0,212.2877,212.2877,212.0005,212.2181,4266.0
2020-08-24 13:30:00,243.83,243.89,243.68,243.81,3894.0,212.2181,212.2703,212.0875,212.2006,3894.0
2020-08-24 13:35:00,243.97,244.08,243.95,244.08,1640.0,212.3399,212.4356,212.3225,212.4356,1640.0
2020-08-24 13:40:00,244.08,244.14,243.99,244.14,3253.0,212.4356,212.4879,212.3573,212.4879,3253.0
2020-08-24 13:45:00,244.09,244.18,244.01,244.09,4070.0,212.4443,212.5227,212.3747,212.4443,4070.0
2020-08-24 13:50:00,244.13,244.29,244.03,244.15,11538.0,212.4792,212.6184,212.3921,212.4966,11538.0
2020-08-24 13:55:00,244.13,244.24,243.92,244.06,17685.0,212.4792,212.5749,212.2964,212.4182,17685.0
2020-08-24 14:00:00,244.06,244.13,243.93,244.1,9953.0,212.4182,212.4792,212.3051,212.453,9953.0
2020-08-24 14:05:00,244.12,244.54,244.12,244.51,4998.0,212.4705,212.836,212.4705,212.8099,4998.0
2020-08-24 14:10:00,244.51,244.77,244.49,244.77,4586.0,212.8099,213.0362,212.7925,213.0362,4586.0
2020-08-24 14:15:00,244.78,244.91,244.53,244.53,6721.0,213.0449,213.158,212.8273,212.8273,6721.0
2020-08-24 14:20:00,244.53,244.64,244.28,244.56,7586.0,212.8273,212.923,212.6097,212.8534,7586.0
2020-08-24 14:25:00,244.61,244.66,244.42,244.46,8432.0,212.8969,212.9404,212.7316,212.7664,8432.0
2020-08-24 14:30:00,244.47,244.58,244.45,244.56,8158.0,212.7751,212.8708,212.7577,212.8534,8158.0
2020-08-24 14:35:00,244.56,244.61,244.41,244.46,7207.0,212.8534,212.8969,212.7229,212.7664,7207.0
2020-08-24 14:40:00,244.45,244.54,244.44,244.47,3013.0,212.7577,212.836,212.749,212.7751,3013.0
2020-08-24 14:45:00,244.44,244.5,244.39,244.41,6803.0,212.749,212.8012,212.7055,212.7229,6803.0
2020-08-24 14:50:00,244.4,244.57,244.38,244.53,8839.0,212.7142,212.8621,212.6967,212.8273,8839.0
2020-08-24 14:55:00,244.58,244.79,244.56,244.74,14464.0,212.8708,213.0536,212.8534,213.0101,14464.0
2020-08-24 15:00:00,244.79,244.79,244.4,244.42,6795.0,213.0536,213.0536,212.7142,212.7316,6795.0
2020-08-24 15:05:00,244.45,244.45,244.27,244.4,6935.0,212.7577,212.7577,212.601,212.7142,6935.0
2020-08-24 15:10:00,244.4,244.47,244.13,244.17,8368.0,212.7142,212.7751,212.4792,212.514,8368.0
2020-08-24 15:15:00,244.14,244.31,243.95,244.01,10812.0,212.4879,212.6358,212.3225,212.3747,10812.0
2020-08-24 15:20:00,244.02,244.35,244.0,244.31,4359.0,212.3834,212.6706,212.366,212.6358,4359.0
2020-08-24 15:25:00,244.29,244.4,244.12,244.38,5262.0,212.6184,212.7142,212.4705,212.6967,5262.0
2020-08-24 15:30:00,244.43,244.47,244.36,244.43,3873.0,212.7403,212.7751,212.6793,212.7403,3873.0
2020-08-24 15:35:00,244.36,244.88,244.36,244.88,9680.0,212.6793,213.1319,212.6793,213.1319,9680.0
2020-08-24 15:40:00,244.86,245.02,244.76,244.87,11106.0,213.1145,213.2538,213.0275,213.1232,11106.0
2020-08-24 15:45:00,244.9,245.24,244.9,245.15,7108.0,213.1493,213.4453,213.1493,213.3669,7108.0
2020-08-24 15:50:00,245.17,245.42,245.15,245.17,17696.0,213.3843,213.6019,213.3669,213.3843,17696.0
2020-08-24 15:55:00,245.14,245.45,244.73,245.44,58808.0,213.3582,213.628,213.0014,213.6193,58808.0
2020-08-25 09:30:00,246.3,246.91,245.0,245.14,35605.0,214.3678,214.8987,213.2364,213.3582,35605.0
2020-08-25 09:35:00,245.42,246.76,245.41,246.59,9918.0,213.6019,214.7682,213.5932,214.6202,9918.0
2020-08-25 09:40:00,246.75,247.06,246.44,246.44,14534.0,214.7595,215.0293,214.4897,214.4897,14534.0
2020-08-25 09:45:00,246.36,246.45,244.7,244.86,8167.0,214.42,214.4984,212.9753,213.1145,8167.0
2020-08-25 09:50:00,244.91,245.05,244.35,244.35,11938.0,213.158,213.2799,212.6706,212.6706,11938.0
2020-08-25 09:55:00,244.4,244.82,244.3,244.64,6956.0,212.7142,213.0797,212.6271,212.923,6956.0
2020-08-25 10:00:00,244.48,244.49,244.15,244.37,6379.0,212.7838,212.7925,212.4966,212.688,6379.0
2020-08-25 10:05:00,244.34,244.62,244.09,244.36,11591.0,212.6619,212.9056,212.4443,212.6793,11591.0
2020-08-25 10:10:00,244.44,244.81,244.23,244.69,7841.0,212.749,213.071,212.5662,212.9666,7841.0
2020-08-25 10:15:00,244.54,244.59,244.11,244.11,6684.0,212.836,212.8795,212.4618,212.4618,6684.0
2020-08-25 10:20:00,244.19,244.27,243.87,243.91,5177.0,212.5314,212.601,212.2529,212.2877,5177.0
2020-08-25 10:25:00,243.78,244.0,243.75,243.77,7779.0,212.1745,212.366,212.1484,212.1658,7779.0
2020-08-25 10:30:00,243.7,244.1,243.54,243.84,3833.0,212.1049,212.453,211.9657,212.2268,3833.0
2020-08-25 10:35:00,243.84,244.04,243.52,243.52,4892.0,212.2268,212.4008,211.9482,211.9482,4892.0
2020-08-25 10:40:00,243.58,244.15,243.57,244.11,2325.0,212.0005,212.4966,211.9918,212.4618,2325.0
2020-08-25 10:45:00,244.27,244.3,243.73,243.82,5981.0,212.601,212.6271,212.131,212.2094,5981.0
2020-08-25 10:50:00,243.78,244.01,243.66,244.01,3696.0,212.1745,212.3747,212.0701,212.3747,3696.0
2020-08-25 10:55:00,244.11,244.2,243.87,244.19,5691.0,212.4618,212.5401,212.2529,212.5314,5691.0
2020-08-25 11:00:00,244.17,244.53,244.17,244.52,5466.0,212.514,212.8273,212.514,212.8186,5466.0
2020-08-25 11:05:00,244.56,244.78,244.5,244.78,3301.0,212.8534,213.0449,212.8012,213.0449,3301.0
2020-08-25 11:10:00,244.83,245.7,244.83,245.5,3161.0,213.0884,213.8456,213.0884,213.6715,3161.0
2020-08-25 11:15:00,245.59,245.74,245.42,245.58,6322.0,213.7499,213.8804,213.6019,213.7412,6322.0
2020-08-25 11:20:00,245.56,245.82,245.45,245.72,5896.0,213.7238,213.9501,213.628,213.863,5896.0
2020-08-25 11:25:00,245.67,245.76,245.56,245.76,4054.0,213.8195,213.8978,213.7238,213.8978,4054.0
2020-08-25 11:30:00,245.81,245.91,245.63,245.75,3652.0,213.9414,214.0284,213.7847,213.8891,3652.0
2020-08-25 11:35:00,245.89,246.22,245.74,246.01,7769.0,214.011,214.2982,213.8804,214.1154,7769.0
2020-08-25 11:40:00,246.03,246.34,245.97,246.06,9610.0,214.1328,214.4026,214.0806,214.1589,9610.0
2020-08-25 11:45:00,246.05,246.49,245.93,246.38,7807.0,214.1502,214.5332,214.0458,214.4375,7807.0
2020-08-25 11:50:00,246.38,246.45,246.1,246.38,8884.0,214.4375,214.4984,214.1938,214.4375,8884.0
2020-08-25 11:55:00,246.42,246.6,246.35,246.5,7057.0,214.4723,214.6289,214.4113,214.5419,7057.0
2020-08-25 12:00:00,246.44,246.58,246.29,246.37,6046.0,214.4897,214.6115,214.3591,214.4287,6046.0
2020-08-25 12:05:00,246.33,246.38,246.24,246.36,10924.0,214.3939,214.4375,214.3156,214.42,10924.0
2020-08-25 12:10:00,246.33,246.38,246.06,246.06,8287.0,214.3939,214.4375,214.1589,214.1589,8287.0
2020-08-25 12:15:00,246.06,247.03,246.06,247.03,6512.0,214.1589,215.0032,214.1589,215.0032,6512.0
2020-08-25 12:20:00,247.11,247.18,246.76,246.8,6735.0,215.0728,215.1337,214.7682,214.803,6735.0
2020-08-25 12:25:00,246.79,246.88,246.65,246.7,12117.0,214.7943,214.8726,214.6724,214.716,12117.0
2020-08-25 12:30:00,246.71,246.87,246.62,246.8,6829.0,214.7247,214.8639,214.6463,214.803,6829.0
2020-08-25 12:35:00,246.79,246.85,246.72,246.8,2550.0,214.7943,214.8465,214.7334,214.803,2550.0
2020-08-25 12:40:00,246.75,246.83,246.17,246.35,9416.0,214.7595,214.8291,214.2547,214.4113,9416.0
2020-08-25 12:45:00,246.34,246.53,246.25,246.26,2300.0,214.4026,214.568,214.3243,214.333,2300.0
2020-08-25 12:50:00,246.35,246.58,246.32,246.56,2442.0,214.4113,214.6115,214.3852,214.5941,2442.0
2020-08-25 12:55:00,246.49,246.49,246.39,246.45,1305.0,214.5332,214.5332,214.4462,214.4984,1305.0
2020-08-25 13:00:00,246.4,246.54,246.32,246.53,7173.0,214.4549,214.5767,214.3852,214.568,7173.0
2020-08-25 13:05:00,246.5,246.52,246.25,246.49,2995.0,214.5419,214.5593,214.3243,214.5332,2995.0
2020-08-25 13:10:00,246.4,246.66,246.39,246.59,4830.0,214.4549,214.6812,214.4462,214.6202,4830.0
2020-08-25 13:15:00,246.62,246.67,246.54,246.58,3248.0,214.6463,214.6899,214.5767,214.6115,3248.0
2020-08-25 13:20:00,246.56,246.58,246.29,246.32,4506.0,214.5941,214.6115,214.3591,214.3852,4506.0
2020-08-25 13:25:00,246.21,246.49,246.2,246.34,4505.0,214.2895,214.5332,214.2808,214.4026,4505.0
2020-08-25 13:30:00,246.29,246.29,246.07,246.11,3175.0,214.3591,214.3591,214.1676,214.2025,3175.0
2020-08-25 13:35:00,246.1,246.19,245.99,246.15,2189.0,214.1938,214.2721,214.098,214.2373,2189.0
2020-08-25 13:40:00,246.07,246.2,245.91,246.19,3815.0,214.1676,214.2808,214.0284,214.2721,3815.0
2020-08-25 13:45:00,246.11,246.11,245.77,245.84,4421.0,214.2025,214.2025,213.9065,213.9675,4421.0
2020-08-25 13:50:00,245.83,245.93,245.72,245.72,2474.0,213.9588,214.0458,213.863,213.863,2474.0
2020-08-25 13:55:00,245.72,245.86,245.68,245.68,2117.0,213.863,213.9849,213.8282,213.8282,2117.0
2020-08-25 14:00:00,245.62,245.82,245.62,245.75,2519.0,213.776,213.9501,213.776,213.8891,2519.0
2020-08-25 14:05:00,245.74,245.81,245.68,245.71,2497.0,213.8804,213.9414,213.8282,213.8543,2497.0
2020-08-25 14:10:00,245.79,245.98,245.79,245.86,4496.0,213.9239,214.0893,213.9239,213.9849,4496.0
2020-08-25 14:15:00,245.8,246.03,245.69,246.03,6555.0,213.9326,214.1328,213.8369,214.1328,6555.0
2020-08-25 14:20:00,245.96,246.05,245.87,245.99,2992.0,214.0719,214.1502,213.9936,214.098,2992.0
2020-08-25 14:25:00,246.02,246.16,245.96,246.15,4179.0,214.1241,214.246,214.0719,214.2373,4179.0
2020-08-25 14:30:00,246.17,246.17,245.93,245.93,5203.0,214.2547,214.2547,214.0458,214.0458,5203.0
2020-08-25 14:35:00,245.95,246.01,245.73,245.84,4809.0,214.0632,214.1154,213.8717,213.9675,4809.0
2020-08-25 14:40:00,245.84,246.19,245.84,246.19,4113.0,213.9675,214.2721,213.9675,214.2721,4113.0
2020-08-25 14:45:00,246.19,246.29,246.07,246.09,2985.0,214.2721,214.3591,214.1676,214.1851,2985.0
2020-08-25 14:50:00,246.08,246.24,246.05,246.18,5024.0,214.1763,214.3156,214.1502,214.2634,5024.0
2020-08-25 14:55:00,246.24,246.33,246.16,246.28,3437.0,214.3156,214.3939,214.246,214.3504,3437.0
2020-08-25 15:00:00,246.27,246.27,245.89,245.9,5388.0,214.3417,214.3417,214.011,214.0197,5388.0
2020-08-25 15:05:00,245.81,246.11,245.8,246.06,5839.0,213.9414,214.2025,213.9326,214.1589,5839.0
2020-08-25 15:10:00,246.1,246.19,246.08,246.18,5540.0,214.1938,214.2721,214.1763,214.2634,5540.0
2020-08-25 15:15:00,246.18,246.44,246.18,246.24,12729.0,214.2634,214.4897,214.2634,214.3156,12729.0
2020-08-25 15:20:00,246.19,246.45,246.19,246.42,5532.0,214.2721,214.4984,214.2721,214.4723,5532.0
2020-08-25 15:25:00,246.44,246.52,246.35,246.37,7462.0,214.4897,214.5593,214.4113,214.4287,7462.0
2020-08-25 15:30:00,246.36,246.58,246.33,246.58,6136.0,214.42,214.6115,214.3939,214.6115,6136.0
2020-08-25 15:35:00,246.61,246.69,246.43,246.69,8445.0,214.6376,214.7073,214.481,214.7073,8445.0
2020-08-25 15:40:00,246.7,246.87,246.5,246.87,14199.0,214.716,214.8639,214.5419,214.8639,14199.0
2020-08-25 15:45:00,246.88,246.9,246.65,246.79,13908.0,214.8726,214.89,214.6724,214.7943,13908.0
2020-08-25 15:50:00,246.76,246.81,246.66,246.66,19453.0,214.7682,214.8117,214.6812,214.6812,19453.0
2020-08-25 15:55:00,246.66,246.68,246.12,246.41,57253.0,214.6812,214.6986,214.2112,214.4636,57253.0
2020-08-26 09:30:00,245.65,246.31,244.92,245.46,46061.0,213.8021,214.3765,213.1667,213.6367,46061.0
2020-08-26 09:35:00,245.46,245.48,244.51,244.51,5538.0,213.6367,213.6541,212.8099,212.8099,5538.0
2020-08-26 09:40:00,244.56,245.17,244.35,244.86,6604.0,212.8534,213.3843,212.6706,213.1145,6604.0
2020-08-26 09:45:00,244.6,244.93,244.19,244.71,8962.0,212.8882,213.1754,212.5314,212.984,8962.0
2020-08-26 09:50:00,244.99,245.09,244.46,244.46,9720.0,213.2277,213.3147,212.7664,212.7664,9720.0
2020-08-26 09:55:00,244.5,244.81,244.29,244.68,8159.0,212.8012,213.071,212.6184,212.9579,8159.0
2020-08-26 10:00:00,244.53,244.82,244.41,244.79,11004.0,212.8273,213.0797,212.7229,213.0536,11004.0
2020-08-26 10:05:00,244.78,244.79,243.77,243.95,16917.0,213.0449,213.0536,212.1658,212.3225,16917.0
2020-08-26 10:10:00,244.0,244.0,243.75,243.75,2503.0,212.366,212.366,212.1484,212.1484,2503.0
2020-08-26 10:15:00,243.79,244.23,243.79,243.95,6853.0,212.1832,212.5662,212.1832,212.3225,6853.0
2020-08-26 10:20:00,244.02,244.57,243.97,244.5,3943.0,212.3834,212.8621,212.3399,212.8012,3943.0
2020-08-26 10:25:00,244.61,244.7,244.12,244.13,3363.0,212.8969,212.9753,212.4705,212.4792,3363.0
2020-08-26 10:30:00,244.22,244.37,244.05,244.23,5086.0,212.5575,212.688,212.4095,212.5662,5086.0
2020-08-26 10:35:00,244.08,244.15,243.94,244.03,14096.0,212.4356,212.4966,212.3138,212.3921,14096.0
2020-08-26 10:40:00,243.97,244.14,243.9,243.96,12096.0,212.3399,212.4879,212.279,212.3312,12096.0
2020-08-26 10:45:00,243.97,244.22,243.84,244.17,14470.0,212.3399,212.5575,212.2268,212.514,14470.0
2020-08-26 10:50:00,244.22,244.41,244.2,244.36,9126.0,212.5575,212.7229,212.5401,212.6793,9126.0
2020-08-26 10:55:00,244.36,244.68,244.22,244.42,18286.0,212.6793,212.9579,212.5575,212.7316,18286.0
2020-08-26 11:00:00,244.35,244.46,244.29,244.34,11348.0,212.6706,212.7664,212.6184,212.6619,11348.0
2020-08-26 11:05:00,244.39,244.94,244.34,244.89,3964.0,212.7055,213.1841,212.6619,213.1406,3964.0
2020-08-26 11:10:00,244.95,245.3,244.95,245.11,14824.0,213.1928,213.4975,213.1928,213.3321,14824.0
2020-08-26 11:15:00,245.11,245.3,245.01,245.15,4527.0,213.3321,213.4975,213.2451,213.3669,4527.0
2020-08-26 11:20:00,245.06,245.32,244.97,245.31,13498.0,213.2886,213.5149,213.2103,213.5062,13498.0
2020-08-26 11:25:00,245.34,245.34,245.04,245.05,5799.0,213.5323,213.5323,213.2712,213.2799,5799.0
2020-08-26 11:30:00,244.99,245.1,244.87,245.04,6501.0,213.2277,213.3234,213.1232,213.2712,6501.0
2020-08-26 11:35:00,244.98,245.02,244.8,244.87,4631.0,213.219,213.2538,213.0623,213.1232,4631.0
2020-08-26 11:40:00,244.77,244.97,244.69,244.73,6271.0,213.0362,213.2103,212.9666,213.0014,6271.0
2020-08-26 11:45:00,244.76,244.92,244.66,244.84,3296.0,213.0275,213.1667,212.9404,213.0971,3296.0
2020-08-26 11:50:00,244.83,244.89,244.72,244.73,5828.0,213.0884,213.1406,212.9927,213.0014,5828.0
2020-08-26 11:55:00,244.7,244.8,244.67,244.76,4000.0,212.9753,213.0623,212.9491,213.0275,4000.0
2020-08-26 12:00:00,244.8,245.1,244.71,245.03,3660.0,213.0623,213.3234,212.984,213.2625,3660.0
2020-08-26 12:05:00,245.07,245.33,245.06,245.06,7494.0,213.2973,213.5236,213.2886,213.2886,7494.0
2020-08-26 12:10:00,245.05,245.05,244.7,244.94,5381.0,213.2799,213.2799,212.9753,213.1841,5381.0
2020-08-26 12:15:00,244.94,245.0,244.84,244.9,3147.0,213.1841,213.2364,213.0971,213.1493,3147.0
2020-08-26 12:20:00,244.89,245.03,244.88,245.03,909.0,213.1406,213.2625,213.1319,213.2625,909.0
2020-08-26 12:25:00,244.98,245.29,244.98,245.22,5933.0,213.219,213.4888,213.219,213.4278,5933.0
2020-08-26 12:30:00,245.24,245.54,245.22,245.4,3827.0,213.4453,213.7064,213.4278,213.5845,3827.0
2020-08-26 12:35:00,245.38,245.38,244.99,245.12,6008.0,213.5671,213.5671,213.2277,213.3408,6008.0
2020-08-26 12:40:00,245.08,245.11,244.97,244.97,3329.0,213.306,213.3321,213.2103,213.2103,3329.0
2020-08-26 12:45:00,244.97,244.99,244.81,244.95,5521.0,213.2103,213.2277,213.071,213.1928,5521.0
2020-08-26 12:50:00,244.94,245.58,244.94,245.4,9290.0,213.1841,213.7412,213.1841,213.5845,9290.0
2020-08-26 12:55:00,245.43,245.43,244.87,244.88,7936.0,213.6106,213.6106,213.1232,213.1319,7936.0
2020-08-26 13:00:00,244.94,245.14,244.93,245.13,3033.0,213.1841,213.3582,213.1754,213.3495,3033.0
2020-08-26 13:05:00,245.06,245.12,244.92,244.92,5281.0,213.2886,213.3408,213.1667,213.1667,5281.0
2020-08-26 13:10:00,244.92,244.93,244.68,244.68,4930.0,213.1667,213.1754,212.9579,212.9579,4930.0
2020-08-26 13:15:00,244.73,244.84,244.67,244.84,4230.0,213.0014,213.0971,212.9491,213.0971,4230.0
2020-08-26 13:20:00,244.85,244.85,244.66,244.85,4097.0,213.1058,213.1058,212.9404,213.1058,4097.0
2020-08-26 13:25:00,244.81,244.85,244.67,244.78,4468.0,213.071,213.1058,212.9491,213.0449,4468.0
2020-08-26 13:30:00,244.9,245.07,244.9,244.98,8676.0,213.1493,213.2973,213.1493,213.219,8676.0
2020-08-26 13:35:00,245.05,245.31,245.03,245.12,4670.0,213.2799,213.5062,213.2625,213.3408,4670.0
2020-08-26 13:40:00,245.09,245.21,245.09,245.15,3606.0,213.3147,213.4191,213.3147,213.3669,3606.0
2020-08-26 13:45:00,245.16,245.37,245.15,245.27,3851.0,213.3756,213.5584,213.3669,213.4714,3851.0
2020-08-26 13:50:00,245.29,245.29,245.04,245.04,2131.0,213.4888,213.4888,213.2712,213.2712,2131.0
2020-08-26 13:55:00,245.0,245.19,245.0,245.19,3449.0,213.2364,213.4017,213.2364,213.4017,3449.0
2020-08-26 14:00:00,245.21,245.36,245.14,245.19,6295.0,213.4191,213.5497,213.3582,213.4017,6295.0
2020-08-26 14:05:00,245.2,245.28,245.15,245.27,2286.0,213.4104,213.4801,213.3669,213.4714,2286.0
2020-08-26 14:10:00,245.3,245.34,245.1,245.1,7642.0,213.4975,213.5323,213.3234,213.3234,7642.0
2020-08-26 14:15:00,245.08,245.17,245.03,245.17,3891.0,213.306,213.3843,213.2625,213.3843,3891.0
2020-08-26 14:20:00,245.14,245.33,245.14,245.27,4080.0,213.3582,213.5236,213.3582,213.4714,4080.0
2020-08-26 14:25:00,245.31,245.39,245.24,245.24,3442.0,213.5062,213.5758,213.4453,213.4453,3442.0
2020-08-26 14:30:00,245.23,245.37,245.0,245.12,6598.0,213.4365,213.5584,213.2364,213.3408,6598.0
2020-08-26 14:35:00,245.15,245.25,244.92,245.25,9592.0,213.3669,213.454,213.1667,213.454,9592.0
2020-08-26 14:40:00,245.24,245.74,245.23,245.27,30945.0,213.4453,213.8804,213.4365,213.4714,30945.0
2020-08-26 14:45:00,245.29,245.59,245.27,245.4,6128.0,213.4888,213.7499,213.4714,213.5845,6128.0
2020-08-26 14:50:00,245.4,245.75,245.4,245.67,10031.0,213.5845,213.8891,213.5845,213.8195,10031.0
2020-08-26 14:55:00,245.63,245.7,245.3,245.3,11833.0,213.7847,213.8456,213.4975,213.4975,11833.0
2020-08-26 15:00:00,245.31,245.37,245.1,245.17,5872.0,213.5062,213.5584,213.3234,213.3843,5872.0
2020-08-26 15:05:00,245.21,245.46,245.21,245.39,3806.0,213.4191,213.6367,213.4191,213.5758,3806.0
2020-08-26 15:10:00,245.46,245.69,245.45,245.59,3462.0,213.6367,213.8369,213.628,213.7499,3462.0
2020-08-26 15:15:00,245.62,245.87,245.54,245.84,8195.0,213.776,213.9936,213.7064,213.9675,8195.0
2020-08-26 15:20:00,245.81,246.21,245.71,245.99,13804.0,213.9414,214.2895,213.8543,214.098,13804.0
2020-08-26 15:25:00,245.97,246.29,245.89,246.29,11815.0,214.0806,214.3591,214.011,214.3591,11815.0
2020-08-26 15:30:00,246.3,246.47,246.14,246.22,10460.0,214.3678,214.5158,214.2286,214.2982,10460.0
2020-08-26 15:35:00,246.25,246.51,246.08,246.24,17712.0,214.3243,214.5506,214.1763,214.3156,17712.0
2020-08-26 15:40:00,246.26,246.64,246.19,246.45,14030.0,214.333,214.6637,214.2721,214.4984,14030.0
2020-08-26 15:45:00,246.47,246.59,246.16,246.18,16303.0,214.5158,214.6202,214.246,214.2634,16303.0
2020-08-26 15:50:00,246.18,246.56,246.18,246.55,25165.0,214.2634,214.5941,214.2634,214.5854,25165.0
2020-08-26 15:55:00,246.59,247.1,246.53,246.98,52635.0,214.6202,215.0641,214.568,214.9597,52635.0
2020-08-27 09:30:00,247.4,248.73,246.04,248.56,34964.0,215.3252,216.4828,214.1415,216.3348,34964.0
2020-08-27 09:35:00,248.73,248.87,247.3,247.81,16705.0,216.4828,216.6046,215.2382,215.6821,16705.0
2020-08-27 09:40:00,247.84,248.58,247.8,247.8,4139.0,215.7082,216.3522,215.6734,215.6734,4139.0
2020-08-27 09:45:00,247.68,248.05,247.41,247.99,6287.0,215.5689,215.8909,215.3339,215.8387,6287.0
2020-08-27 09:50:00,248.1,248.5,247.8,248.12,15514.0,215.9345,216.2826,215.6734,215.9519,15514.0
2020-08-27 09:55:00,248.03,248.14,247.38,247.57,7988.0,215.8735,215.9693,215.3078,215.4732,7988.0
2020-08-27 10:00:00,247.68,248.1,247.56,247.83,8165.0,215.5689,215.9345,215.4645,215.6995,8165.0
2020-08-27 10:05:00,247.91,247.91,247.12,247.31,9174.0,215.7691,215.7691,215.0815,215.2469,9174.0
2020-08-27 10:10:00,247.31,247.65,247.01,247.65,4341.0,215.2469,215.5428,214.9858,215.5428,4341.0
2020-08-27 10:15:00,247.56,247.7,247.27,247.61,7879.0,215.4645,215.5863,215.2121,215.508,7879.0
2020-08-27 10:20:00,247.57,247.99,247.57,247.99,7228.0,215.4732,215.8387,215.4732,215.8387,7228.0
2020-08-27 10:25:00,247.89,248.62,247.82,248.62,6522.0,215.7517,216.387,215.6908,216.387,6522.0
2020-08-27 10:30:00,248.66,248.9,248.55,248.64,5429.0,216.4219,216.6307,216.3261,216.4044,5429.0
2020-08-27 10:35:00,248.55,248.76,248.3,248.45,10495.0,216.3261,216.5089,216.1085,216.2391,10495.0
2020-08-27 10:40:00,248.5,248.58,248.03,248.15,7213.0,216.2826,216.3522,215.8735,215.978,7213.0
2020-08-27 10:45:00,248.1,248.1,247.64,247.93,11016.0,215.9345,215.9345,215.5341,215.7865,11016.0
2020-08-27 10:50:00,247.86,248.0,247.86,247.92,41556.0,215.7256,215.8474,215.7256,215.7778,41556.0
2020-08-27 10:55:00,247.88,248.0,247.76,247.76,6613.0,215.743,215.8474,215.6385,215.6385,6613.0
2020-08-27 11:00:00,247.61,248.0,247.5,247.99,8312.0,215.508,215.8474,215.4122,215.8387,8312.0
2020-08-27 11:05:00,247.91,248.0,247.9,247.98,23047.0,215.7691,215.8474,215.7604,215.83,23047.0
2020-08-27 11:10:00,247.97,248.25,247.91,248.11,24913.0,215.8213,216.065,215.7691,215.9432,24913.0
2020-08-27 11:15:00,248.32,248.32,247.9,247.99,9640.0,216.1259,216.1259,215.7604,215.8387,9640.0
2020-08-27 11:20:00,247.93,248.0,247.55,247.7,32618.0,215.7865,215.8474,215.4558,215.5863,32618.0
2020-08-27 11:25:00,247.69,247.8,247.38,247.55,13050.0,215.5776,215.6734,215.3078,215.4558,13050.0
2020-08-27 11:30:00,247.52,247.98,247.34,247.93,10345.0,215.4297,215.83,215.273,215.7865,10345.0
2020-08-27 11:35:00,247.97,248.26,247.95,248.24,1958.0,215.8213,216.0737,215.8039,216.0563,1958.0
2020-08-27 11:40:00,248.2,248.34,248.12,248.19,1861.0,216.0215,216.1433,215.9519,216.0128,1861.0
2020-08-27 11:45:00,248.3,248.44,248.26,248.27,4206.0,216.1085,216.2304,216.0737,216.0824,4206.0
2020-08-27 11:50:00,248.25,248.52,248.14,248.52,1989.0,216.065,216.3,215.9693,216.3,1989.0
2020-08-27 11:55:00,248.52,248.53,248.35,248.42,5535.0,216.3,216.3087,216.152,216.213,5535.0
2020-08-27 12:00:00,248.36,248.38,247.96,247.96,11825.0,216.1608,216.1782,215.8126,215.8126,11825.0
2020-08-27 12:05:00,247.95,248.06,247.91,248.0,12434.0,215.8039,215.8996,215.7691,215.8474,12434.0
2020-08-27 12:10:00,248.0,248.11,247.93,248.02,19629.0,215.8474,215.9432,215.7865,215.8648,19629.0
2020-08-27 12:15:00,248.07,248.38,248.05,248.18,4069.0,215.9083,216.1782,215.8909,216.0041,4069.0
2020-08-27 12:20:00,248.18,248.55,248.15,248.55,4177.0,216.0041,216.3261,215.978,216.3261,4177.0
2020-08-27 12:25:00,248.63,248.67,248.48,248.66,5924.0,216.3957,216.4306,216.2652,216.4219,5924.0
2020-08-27 12:30:00,248.69,248.93,248.62,248.69,3605.0,216.448,216.6569,216.387,216.448,3605.0
2020-08-27 12:35:00,248.68,248.84,248.52,248.63,6487.0,216.4393,216.5785,216.3,216.3957,6487.0
2020-08-27 12:40:00,248.64,248.68,248.49,248.63,5269.0,216.4044,216.4393,216.2739,216.3957,5269.0
2020-08-27 12:45:00,248.47,248.87,248.42,248.87,10673.0,216.2565,216.6046,216.213,216.6046,10673.0
2020-08-27 12:50:00,248.88,248.95,248.63,248.74,10127.0,216.6133,216.6743,216.3957,216.4915,10127.0
2020-08-27 12:55:00,248.85,248.85,248.43,248.49,6404.0,216.5872,216.5872,216.2217,216.2739,6404.0
2020-08-27 13:00:00,248.34,248.47,248.19,248.3,4137.0,216.1433,216.2565,216.0128,216.1085,4137.0
2020-08-27 13:05:00,248.42,248.5,248.39,248.4,7084.0,216.213,216.2826,216.1869,216.1956,7084.0
2020-08-27 13:10:00,248.44,248.44,248.32,248.42,1926.0,216.2304,216.2304,216.1259,216.213,1926.0
2020-08-27 13:15:00,248.37,248.37,248.09,248.15,4173.0,216.1695,216.1695,215.9258,215.978,4173.0
2020-08-27 13:20:00,248.0,248.1,247.83,247.83,6823.0,215.8474,215.9345,215.6995,215.6995,6823.0
2020-08-27 13:25:00,247.95,248.1,247.83,247.83,6367.0,215.8039,215.9345,215.6995,215.6995,6367.0
2020-08-27 13:30:00,247.83,247.83,247.65,247.67,8037.0,215.6995,215.6995,215.5428,215.5602,8037.0
2020-08-27 13:35:00,247.66,247.77,247.66,247.7,11693.0,215.5515,215.6472,215.5515,215.5863,11693.0
2020-08-27 13:40:00,247.77,248.0,247.77,248.0,6664.0,215.6472,215.8474,215.6472,215.8474,6664.0
2020-08-27 13:45:00,247.96,248.0,247.86,247.95,6184.0,215.8126,215.8474,215.7256,215.8039,6184.0
2020-08-27 13:50:00,247.92,247.93,247.83,247.93,2752.0,215.7778,215.7865,215.6995,215.7865,2752.0
2020-08-27 13:55:00,247.93,248.17,247.93,248.17,24287.0,215.7865,215.9954,215.7865,215.9954,24287.0
2020-08-27 14:00:00,248.14,248.19,247.99,248.14,5933.0,215.9693,216.0128,215.8387,215.9693,5933.0
2020-08-27 14:05:00,248.15,248.57,248.15,248.49,9617.0,215.978,216.3435,215.978,216.2739,9617.0
2020-08-27 14:10:00,248.64,249.08,248.64,248.69,25627.0,216.4044,216.7874,216.4044,216.448,25627.0
2020-08-27 14:15:00,248.74,249.03,248.74,248.98,18359.0,216.4915,216.7439,216.4915,216.7004,18359.0
2020-08-27 14:20:00,249.09,249.1,248.87,249.0,2842.0,216.7961,216.8048,216.6046,216.7178,2842.0
2020-08-27 14:25:00,248.99,249.09,248.83,248.87,5469.0,216.7091,216.7961,216.5698,216.6046,5469.0
2020-08-27 14:30:00,248.9,248.96,248.39,248.62,11102.0,216.6307,216.683,216.1869,216.387,11102.0
2020-08-27 14:35:00,248.62,248.79,248.59,248.75,9860.0,216.387,216.535,216.3609,216.5002,9860.0
2020-08-27 14:40:00,248.77,248.82,248.66,248.69,3084.0,216.5176,216.5611,216.4219,216.448,3084.0
2020-08-27 14:45:00,248.71,248.76,248.66,248.66,12215.0,216.4654,216.5089,216.4219,216.4219,12215.0
2020-08-27 14:50:00,248.65,248.7,248.37,248.38,5953.0,216.4132,216.4567,216.1695,216.1782,5953.0
2020-08-27 14:55:00,248.38,248.41,248.15,248.16,7942.0,216.1782,216.2043,215.978,215.9867,7942.0
2020-08-27 15:00:00,248.17,248.35,248.14,248.21,9269.0,215.9954,216.152,215.9693,216.0302,9269.0
2020-08-27 15:05:00,248.18,248.3,248.1,248.26,12883.0,216.0041,216.1085,215.9345,216.0737,12883.0
2020-08-27 15:10:00,248.31,248.85,248.17,248.61,9193.0,216.1172,216.5872,215.9954,216.3783,9193.0
2020-08-27 15:15:00,248.53,248.8,248.53,248.8,7199.0,216.3087,216.5437,216.3087,216.5437,7199.0
2020-08-27 15:20:00,248.78,248.94,248.78,248.84,6691.0,216.5263,216.6656,216.5263,216.5785,6691.0
2020-08-27 15:25:00,248.89,249.05,248.89,249.03,5313.0,216.622,216.7613,216.622,216.7439,5313.0
2020-08-27 15:30:00,249.01,249.05,248.8,248.98,8746.0,216.7265,216.7613,216.5437,216.7004,8746.0
2020-08-27 15:35:00,248.99,249.07,248.95,248.97,13448.0,216.7091,216.7787,216.6743,216.6917,13448.0
2020-08-27 15:40:00,248.96,249.02,248.66,248.67,11709.0,216.683,216.7352,216.4219,216.4306,11709.0
2020-08-27 15:45:00,248.74,248.92,248.47,248.47,18490.0,216.4915,216.6481,216.2565,216.2565,18490.0
2020-08-27 15:50:00,248.33,248.71,248.17,248.45,29489.0,216.1346,216.4654,215.9954,216.2391,29489.0
2020-08-27 15:55:00,248.45,248.6,247.9,247.9,56843.0,216.2391,216.3696,215.7604,215.7604,56843.0
2020-08-28 09:30:00,248.77,249.02,245.93,246.4,21631.0,216.5176,216.7352,214.0458,214.4549,21631.0
2020-08-28 09:35:00,246.73,247.56,246.44,246.59,5679.0,214.7421,215.4645,214.4897,214.6202,5679.0
2020-08-28 09:40:00,246.83,247.37,246.62,247.37,2609.0,214.8291,215.2991,214.6463,215.2991,2609.0
2020-08-28 09:45:00,247.22,247.29,246.07,246.28,8390.0,215.1685,215.2295,214.1676,214.3504,8390.0
2020-08-28 09:50:00,246.41,246.95,246.22,246.63,6169.0,214.4636,214.9336,214.2982,214.655,6169.0
2020-08-28 09:55:00,246.45,247.2,246.29,247.2,6070.0,214.4984,215.1511,214.3591,215.1511,6070.0
2020-08-28 10:00:00,247.29,247.29,246.48,246.68,13218.0,215.2295,215.2295,214.5245,214.6986,13218.0
2020-08-28 10:05:00,246.77,246.85,246.13,246.13,6636.0,214.7769,214.8465,214.2199,214.2199,6636.0
2020-08-28 10:10:00,246.25,246.31,245.8,245.8,12545.0,214.3243,214.3765,213.9326,213.9326,12545.0
2020-08-28 10:15:00,245.89,246.19,245.72,246.07,6699.0,214.011,214.2721,213.863,214.1676,6699.0
2020-08-28 10:20:00,245.98,246.2,245.86,245.97,6983.0,214.0893,214.2808,213.9849,214.0806,6983.0
2020-08-28 10:25:00,245.81,246.41,245.8,246.34,4602.0,213.9414,214.4636,213.9326,214.4026,4602.0
2020-08-28 10:30:00,246.33,246.34,245.93,246.0,4992.0,214.3939,214.4026,214.0458,214.1067,4992.0
2020-08-28 10:35:00,246.11,246.17,245.98,246.17,2256.0,214.2025,214.2547,214.0893,214.2547,2256.0
2020-08-28 10:40:00,246.21,246.29,246.03,246.22,6656.0,214.2895,214.3591,214.1328,214.2982,6656.0
2020-08-28 10:45:00,246.19,246.44,246.09,246.33,8263.0,214.2721,214.4897,214.1851,214.3939,8263.0
2020-08-28 10:50:00,246.36,246.37,246.05,246.17,3968.0,214.42,214.4287,214.1502,214.2547,3968.0
2020-08-28 10:55:00,246.05,246.18,245.98,246.18,5781.0,214.1502,214.2634,214.0893,214.2634,5781.0
2020-08-28 11:00:00,246.18,246.21,245.55,245.56,6033.0,214.2634,214.2895,213.7151,213.7238,6033.0
2020-08-28 11:05:00,245.66,245.88,245.56,245.83,9131.0,213.8108,214.0023,213.7238,213.9588,9131.0
2020-08-28 11:10:00,245.84,245.91,245.71,245.87,17651.0,213.9675,214.0284,213.8543,213.9936,17651.0
2020-08-28 11:15:00,245.87,246.14,245.86,246.0,6059.0,213.9936,214.2286,213.9849,214.1067,6059.0
2020-08-28 11:20:00,245.99,246.47,245.91,246.47,10614.0,214.098,214.5158,214.0284,214.5158,10614.0
2020-08-28 11:25:00,246.49,246.67,246.44,246.54,6185.0,214.5332,214.6899,214.4897,214.5767,6185.0
2020-08-28 11:30:00,246.41,246.46,246.19,246.19,3963.0,214.4636,214.5071,214.2721,214.2721,3963.0
2020-08-28 11:35:00,246.27,246.37,246.03,246.03,7647.0,214.3417,214.4287,214.1328,214.1328,7647.0
2020-08-28 11:40:00,246.04,246.04,245.88,245.93,5572.0,214.1415,214.1415,214.0023,214.0458,5572.0
2020-08-28 11:45:00,245.94,245.96,245.73,245.89,8035.0,214.0545,214.0719,213.8717,214.011,8035.0
2020-08-28 11:50:00,245.81,245.85,245.72,245.76,2328.0,213.9414,213.9762,213.863,213.8978,2328.0
2020-08-28 11:55:00,245.7,245.81,245.55,245.59,7917.0,213.8456,213.9414,213.7151,213.7499,7917.0
2020-08-28 12:00:00,245.6,245.62,245.41,245.48,5180.0,213.7586,213.776,213.5932,213.6541,5180.0
2020-08-28 12:05:00,245.5,245.68,245.48,245.48,3067.0,213.6715,213.8282,213.6541,213.6541,3067.0
2020-08-28 12:10:00,245.53,245.99,245.52,245.9,10602.0,213.6977,214.098,213.6889,214.0197,10602.0
2020-08-28 12:15:00,245.88,245.92,245.68,245.73,3632.0,214.0023,214.0371,213.8282,213.8717,3632.0
2020-08-28 12:20:00,245.74,245.82,245.68,245.79,8454.0,213.8804,213.9501,213.8282,213.9239,8454.0
2020-08-28 12:25:00,245.76,245.79,245.59,245.67,5284.0,213.8978,213.9239,213.7499,213.8195,5284.0
2020-08-28 12:30:00,245.66,245.77,245.66,245.75,4162.0,213.8108,213.9065,213.8108,213.8891,4162.0
2020-08-28 12:35:00,245.75,246.46,245.72,246.28,8027.0,213.8891,214.5071,213.863,214.3504,8027.0
2020-08-28 12:40:00,246.33,246.51,246.27,246.39,3071.0,214.3939,214.5506,214.3417,214.4462,3071.0
2020-08-28 12:45:00,246.37,246.5,246.18,246.47,8238.0,214.4287,214.5419,214.2634,214.5158,8238.0
2020-08-28 12:50:00,246.46,246.99,246.43,246.89,7766.0,214.5071,214.9684,214.481,214.8813,7766.0
2020-08-28 12:55:00,246.96,246.96,246.72,246.79,9348.0,214.9423,214.9423,214.7334,214.7943,9348.0
2020-08-28 13:00:00,246.77,246.81,246.65,246.74,4178.0,214.7769,214.8117,214.6724,214.7508,4178.0
2020-08-28 13:05:00,246.76,246.83,246.43,246.54,9018.0,214.7682,214.8291,214.481,214.5767,9018.0
2020-08-28 13:10:00,246.54,246.92,246.51,246.69,12489.0,214.5767,214.9074,214.5506,214.7073,12489.0
2020-08-28 13:15:00,246.66,246.73,246.58,246.65,6790.0,214.6812,214.7421,214.6115,214.6724,6790.0
2020-08-28 13:20:00,246.64,246.71,246.41,246.48,5319.0,214.6637,214.7247,214.4636,214.5245,5319.0
2020-08-28 13:25:00,246.47,246.47,246.3,246.33,3995.0,214.5158,214.5158,214.3678,214.3939,3995.0
2020-08-28 13:30:00,246.31,246.47,246.28,246.43,4553.0,214.3765,214.5158,214.3504,214.481,4553.0
2020-08-28 13:35:00,246.41,246.52,246.34,246.51,5264.0,214.4636,214.5593,214.4026,214.5506,5264.0
2020-08-28 13:40:00,246.54,246.9,246.44,246.83,7614.0,214.5767,214.89,214.4897,214.8291,7614.0
2020-08-28 13:45:00,246.8,246.89,246.74,246.87,1299.0,214.803,214.8813,214.7508,214.8639,1299.0
2020-08-28 13:50:00,246.91,247.05,246.9,247.05,3344.0,214.8987,215.0206,214.89,215.0206,3344.0
2020-08-28 13:55:00,247.05,247.21,246.97,247.0,3755.0,215.0206,215.1598,214.951,214.9771,3755.0
2020-08-28 14:00:00,246.92,247.06,246.82,247.02,5772.0,214.9074,215.0293,214.8204,214.9945,5772.0
2020-08-28 14:05:00,246.94,246.95,246.77,246.77,3372.0,214.9249,214.9336,214.7769,214.7769,3372.0
2020-08-28 14:10:00,246.79,246.82,246.68,246.72,3256.0,214.7943,214.8204,214.6986,214.7334,3256.0
2020-08-28 14:15:00,246.72,246.91,246.56,246.91,7142.0,214.7334,214.8987,214.5941,214.8987,7142.0
2020-08-28 14:20:00,246.84,247.27,246.84,247.25,4741.0,214.8378,215.2121,214.8378,215.1947,4741.0
2020-08-28 14:25:00,247.34,247.5,247.25,247.37,3314.0,215.273,215.4122,215.1947,215.2991,3314.0
2020-08-28 14:30:00,247.36,247.64,247.35,247.51,7046.0,215.2904,215.5341,215.2817,215.421,7046.0
2020-08-28 14:35:00,247.53,247.66,247.48,247.58,3580.0,215.4384,215.5515,215.3948,215.4819,3580.0
2020-08-28 14:40:00,247.61,247.75,247.47,247.63,5017.0,215.508,215.6298,215.3861,215.5254,5017.0
2020-08-28 14:45:00,247.74,247.94,247.62,247.88,9042.0,215.6211,215.7952,215.5167,215.743,9042.0
2020-08-28 14:50:00,247.92,247.92,247.64,247.74,2000.0,215.7778,215.7778,215.5341,215.6211,2000.0
2020-08-28 14:55:00,247.7,248.08,247.66,248.03,5449.0,215.5863,215.9171,215.5515,215.8735,5449.0
2020-08-28 15:00:00,248.0,248.17,248.0,248.15,5221.0,215.8474,215.9954,215.8474,215.978,5221.0
2020-08-28 15:05:00,248.14,248.36,248.11,248.29,6472.0,215.9693,216.1608,215.9432,216.0998,6472.0
2020-08-28 15:10:00,248.29,248.51,248.29,248.42,6395.0,216.0998,216.2913,216.0998,216.213,6395.0
2020-08-28 15:15:00,248.49,248.55,248.44,248.55,8846.0,216.2739,216.3261,216.2304,216.3261,8846.0
2020-08-28 15:20:00,248.55,248.7,248.51,248.53,15005.0,216.3261,216.4567,216.2913,216.3087,15005.0
2020-08-28 15:25:00,248.51,248.87,248.51,248.85,8778.0,216.2913,216.6046,216.2913,216.5872,8778.0
2020-08-28 15:30:00,248.8,248.9,248.77,248.88,5739.0,216.5437,216.6307,216.5176,216.6133,5739.0
2020-08-28 15:35:00,248.89,249.11,248.89,248.99,12550.0,216.622,216.8135,216.622,216.7091,12550.0
2020-08-28 15:40:00,249.02,249.08,248.41,248.47,9927.0,216.7352,216.7874,216.2043,216.2565,9927.0
2020-08-28 15:45:00,248.47,248.91,248.46,248.86,12962.0,216.2565,216.6394,216.2478,216.5959,12962.0
2020-08-28 15:50:00,248.88,249.36,248.8,249.32,31338.0,216.6133,217.0311,216.5437,216.9963,31338.0
2020-08-28 15:55:00,249.28,249.73,249.23,249.64,75332.0,216.9615,217.3531,216.918,217.2748,75332.0
2020-08-31 09:30:00,249.0,249.9,248.64,249.9,19954.0,216.7178,217.5011,216.4044,217.5011,19954.0
2020-08-31 09:35:00,249.95,249.95,248.81,248.94,7201.0,217.5446,217.5446,216.5524,216.6656,7201.0
2020-08-31 09:40:00,249.09,249.7,249.0,249.43,9073.0,216.7961,217.327,216.7178,217.092,9073.0
2020-08-31 09:45:00,249.34,249.74,249.16,249.7,6943.0,217.0137,217.3618,216.857,217.327,6943.0
2020-08-31 09:50:00,249.58,250.12,249.58,249.9,9656.0,217.2226,217.6926,217.2226,217.5011,9656.0
2020-08-31 09:55:00,249.84,249.9,248.92,249.21,11436.0,217.4489,217.5011,216.6481,216.9006,11436.0
2020-08-31 10:00:00,249.09,249.48,249.01,249.16,5332.0,216.7961,217.1355,216.7265,216.857,5332.0
2020-08-31 10:05:00,249.21,249.42,248.99,249.05,4727.0,216.9006,217.0833,216.7091,216.7613,4727.0
2020-08-31 10:10:00,249.05,249.09,248.62,248.94,16039.0,216.7613,216.7961,216.387,216.6656,16039.0
2020-08-31 10:15:00,248.77,248.89,248.51,248.89,2224.0,216.5176,216.622,216.2913,216.622,2224.0
2020-08-31 10:20:00,248.96,249.08,248.63,248.63,5639.0,216.683,216.7874,216.3957,216.3957,5639.0
2020-08-31 10:25:00,248.68,248.68,248.36,248.59,2784.0,216.4393,216.4393,216.1608,216.3609,2784.0
2020-08-31 10:30:00,248.53,248.92,248.53,248.78,2253.0,216.3087,216.6481,216.3087,216.5263,2253.0
2020-08-31 10:35:00,248.81,248.81,248.35,248.35,2744.0,216.5524,216.5524,216.152,216.152,2744.0
2020-08-31 10:40:00,248.33,248.46,248.18,248.18,14328.0,216.1346,216.2478,216.0041,216.0041,14328.0
2020-08-31 10:45:00,248.32,248.41,248.18,248.28,4035.0,216.1259,216.2043,216.0041,216.0911,4035.0
2020-08-31 10:50:00,248.27,248.35,248.1,248.15,3875.0,216.0824,216.152,215.9345,215.978,3875.0
2020-08-31 10:55:00,248.2,248.22,247.94,247.99,8438.0,216.0215,216.0389,215.7952,215.8387,8438.0
2020-08-31 11:00:00,247.97,248.02,247.49,247.6,3949.0,215.8213,215.8648,215.4035,215.4993,3949.0
2020-08-31 11:05:00,247.56,248.03,247.55,247.94,6571.0,215.4645,215.8735,215.4558,215.7952,6571.0
2020-08-31 11:10:00,247.92,248.13,247.79,247.99,8690.0,215.7778,215.9606,215.6646,215.8387,8690.0
2020-08-31 11:15:00,248.04,248.18,247.97,248.17,4930.0,215.8822,216.0041,215.8213,215.9954,4930.0
2020-08-31 11:20:00,248.25,248.6,248.15,248.43,4330.0,216.065,216.3696,215.978,216.2217,4330.0
2020-08-31 11:25:00,248.24,248.24,247.74,248.07,7745.0,216.0563,216.0563,215.6211,215.9083,7745.0
2020-08-31 11:30:00,248.07,248.13,247.83,247.94,4333.0,215.9083,215.9606,215.6995,215.7952,4333.0
2020-08-31 11:35:00,247.9,248.49,247.9,248.45,10470.0,215.7604,216.2739,215.7604,216.2391,10470.0
2020-08-31 11:40:00,248.43,249.11,248.43,249.07,17714.0,216.2217,216.8135,216.2217,216.7787,17714.0
2020-08-31 11:45:00,249.09,249.39,248.99,249.29,3102.0,216.7961,217.0572,216.7091,216.9702,3102.0
2020-08-31 11:50:00,249.24,249.43,249.08,249.36,3469.0,216.9267,217.092,216.7874,217.0311,3469.0
2020-08-31 11:55:00,249.3,249.41,249.2,249.25,4247.0,216.9789,217.0746,216.8918,216.9354,4247.0
2020-08-31 12:00:00,249.28,249.65,249.28,249.65,1820.0,216.9615,217.2835,216.9615,217.2835,1820.0
2020-08-31 12:05:00,249.66,249.66,249.45,249.46,4797.0,217.2922,217.2922,217.1094,217.1181,4797.0
2020-08-31 12:10:00,249.51,249.55,249.34,249.46,3400.0,217.1617,217.1965,217.0137,217.1181,3400.0
2020-08-31 12:15:00,249.42,249.42,249.0,249.09,6705.0,217.0833,217.0833,216.7178,216.7961,6705.0
2020-08-31 12:20:00,249.13,249.14,248.73,248.73,1926.0,216.8309,216.8396,216.4828,216.4828,1926.0
2020-08-31 12:25:00,248.74,248.81,248.5,248.51,1908.0,216.4915,216.5524,216.2826,216.2913,1908.0
2020-08-31 12:30:00,248.5,248.56,248.43,248.48,2315.0,216.2826,216.3348,216.2217,216.2652,2315.0
2020-08-31 12:35:00,248.33,248.39,248.22,248.3,2060.0,216.1346,216.1869,216.0389,216.1085,2060.0
2020-08-31 12:40:00,248.3,248.43,248.15,248.3,3207.0,216.1085,216.2217,215.978,216.1085,3207.0
2020-08-31 12:45:00,248.34,248.65,248.27,248.57,3048.0,216.1433,216.4132,216.0824,216.3435,3048.0
2020-08-31 12:50:00,248.59,248.88,248.56,248.84,1975.0,216.3609,216.6133,216.3348,216.5785,1975.0
2020-08-31 12:55:00,248.77,248.78,248.65,248.68,2800.0,216.5176,216.5263,216.4132,216.4393,2800.0
2020-08-31 13:00:00,248.67,248.8,248.58,248.66,3257.0,216.4306,216.5437,216.3522,216.4219,3257.0
2020-08-31 13:05:00,248.7,248.79,248.65,248.79,3270.0,216.4567,216.535,216.4132,216.535,3270.0
2020-08-31 13:10:00,248.69,248.91,248.64,248.91,2400.0,216.448,216.6394,216.4044,216.6394,2400.0
2020-08-31 13:15:00,249.0,249.0,248.85,248.86,2014.0,216.7178,216.7178,216.5872,216.5959,2014.0
2020-08-31 13:20:00,248.96,249.21,248.96,249.21,1884.0,216.683,216.9006,216.683,216.9006,1884.0
2020-08-31 13:25:00,249.18,249.18,248.98,249.14,4261.0,216.8744,216.8744,216.7004,216.8396,4261.0
2020-08-31 13:30:00,249.18,249.29,249.1,249.24,4727.0,216.8744,216.9702,216.8048,216.9267,4727.0
2020-08-31 13:35:00,249.25,249.26,249.0,249.2,6350.0,216.9354,216.9441,216.7178,216.8918,6350.0
2020-08-31 13:40:00,249.25,249.45,249.25,249.43,4200.0,216.9354,217.1094,216.9354,217.092,4200.0
2020-08-31 13:45:00,249.44,249.83,249.41,249.68,4294.0,217.1007,217.4402,217.0746,217.3096,4294.0
2020-08-31 13:50:00,249.72,249.74,249.55,249.65,4904.0,217.3444,217.3618,217.1965,217.2835,4904.0
2020-08-31 13:55:00,249.66,249.67,249.34,249.34,5271.0,217.2922,217.3009,217.0137,217.0137,5271.0
2020-08-31 14:00:00,249.34,249.56,249.13,249.56,8270.0,217.0137,217.2052,216.8309,217.2052,8270.0
2020-08-31 14:05:00,249.52,249.7,249.4,249.62,2993.0,217.1704,217.327,217.0659,217.2574,2993.0
2020-08-31 14:10:00,249.63,249.76,249.57,249.57,2927.0,217.2661,217.3792,217.2139,217.2139,2927.0
2020-08-31 14:15:00,249.53,249.71,249.46,249.47,3692.0,217.1791,217.3357,217.1181,217.1268,3692.0
2020-08-31 14:20:00,249.44,249.62,249.37,249.44,5811.0,217.1007,217.2574,217.0398,217.1007,5811.0
2020-08-31 14:25:00,249.4,249.4,249.09,249.09,4121.0,217.0659,217.0659,216.7961,216.7961,4121.0
2020-08-31 14:30:00,249.09,249.36,249.08,249.26,6359.0,216.7961,217.0311,216.7874,216.9441,6359.0
2020-08-31 14:35:00,249.21,249.29,249.13,249.19,3384.0,216.9006,216.9702,216.8309,216.8831,3384.0
2020-08-31 14:40:00,249.29,249.43,249.29,249.36,2535.0,216.9702,217.092,216.9702,217.0311,2535.0
2020-08-31 14:45:00,249.3,249.43,249.29,249.29,4245.0,216.9789,217.092,216.9702,216.9702,4245.0
2020-08-31 14:50:00,249.26,249.51,249.26,249.36,4150.0,216.9441,217.1617,216.9441,217.0311,4150.0
2020-08-31 14:55:00,249.3,249.49,249.25,249.39,5186.0,216.9789,217.1442,216.9354,217.0572,5186.0
2020-08-31 15:00:00,249.3,249.43,249.26,249.33,4724.0,216.9789,217.092,216.9441,217.005,4724.0
2020-08-31 15:05:00,249.36,249.51,249.22,249.5,6944.0,217.0311,217.1617,216.9093,217.153,6944.0
2020-08-31 15:10:00,249.47,249.51,249.32,249.4,4601.0,217.1268,217.1617,216.9963,217.0659,4601.0
2020-08-31 15:15:00,249.32,249.44,249.27,249.32,5686.0,216.9963,217.1007,216.9528,216.9963,5686.0
2020-08-31 15:20:00,249.32,249.33,249.18,249.26,4731.0,216.9963,217.005,216.8744,216.9441,4731.0
2020-08-31 15:25:00,249.29,249.45,249.15,249.38,10808.0,216.9702,217.1094,216.8483,217.0485,10808.0
2020-08-31 15:30:00,249.38,249.55,249.22,249.55,5399.0,217.0485,217.1965,216.9093,217.1965,5399.0
2020-08-31 15:35:00,249.55,249.85,249.54,249.82,7995.0,217.1965,217.4576,217.1878,217.4315,7995.0
2020-08-31 15:40:00,249.82,249.99,249.53,249.67,11934.0,217.4315,217.5794,217.1791,217.3009,11934.0
2020-08-31 15:45:00,249.71,249.95,249.57,249.67,15792.0,217.3357,217.5446,217.2139,217.3009,15792.0
2020-08-31 15:50:00,249.58,249.66,249.25,249.27,20293.0,217.2226,217.2922,216.9354,216.9528,20293.0
2020-08-31 15:55:00,249.31,249.81,249.02,249.03,75788.0,216.9876,217.4228,216.7352,216.7439,75788.0
2020-09-01 09:30:00,248.44,249.42,247.94,248.81,26118.0,216.2304,217.0833,215.7952,216.5524,26118.0
2020-09-01 09:35:00,248.87,249.58,248.51,249.51,15477.0,216.6046,217.2226,216.2913,217.1617,15477.0
2020-09-01 09:40:00,249.6,249.75,248.98,249.0,4606.0,217.24,217.3705,216.7004,216.7178,4606.0
2020-09-01 09:45:00,249.0,249.0,248.43,248.57,4700.0,216.7178,216.7178,216.2217,216.3435,4700.0
2020-09-01 09:50:00,248.43,248.5,247.38,247.62,8150.0,216.2217,216.2826,215.3078,215.5167,8150.0
2020-09-01 09:55:00,247.82,248.65,247.72,248.65,9066.0,215.6908,216.4132,215.6037,216.4132,9066.0
2020-09-01 10:00:00,248.43,248.95,248.3,248.39,5726.0,216.2217,216.6743,216.1085,216.1869,5726.0
2020-09-01 10:05:00,248.19,248.52,247.9,248.12,5800.0,216.0128,216.3,215.7604,215.9519,5800.0
2020-09-01 10:10:00,247.89,247.94,247.32,247.42,5127.0,215.7517,215.7952,215.2556,215.3426,5127.0
2020-09-01 10:15:00,247.42,247.43,246.63,247.26,15226.0,215.3426,215.3513,214.655,215.2034,15226.0
2020-09-01 10:20:00,247.35,247.68,247.02,247.23,5993.0,215.2817,215.5689,214.9945,215.1773,5993.0
2020-09-01 10:25:00,247.23,247.49,247.15,247.23,6508.0,215.1773,215.4035,215.1076,215.1773,6508.0
2020-09-01 10:30:00,247.22,247.58,247.22,247.45,4279.0,215.1685,215.4819,215.1685,215.3687,4279.0
2020-09-01 10:35:00,247.56,247.56,247.16,247.16,4100.0,215.4645,215.4645,215.1163,215.1163,4100.0
2020-09-01 10:40:00,247.19,248.18,247.16,248.12,6802.0,215.1424,216.0041,215.1163,215.9519,6802.0
2020-09-01 10:45:00,248.15,248.31,248.04,248.2,8431.0,215.978,216.1172,215.8822,216.0215,8431.0
2020-09-01 10:50:00,248.36,248.36,247.97,247.99,13708.0,216.1608,216.1608,215.8213,215.8387,13708.0
2020-09-01 10:55:00,248.0,248.41,247.99,248.12,12198.0,215.8474,216.2043,215.8387,215.9519,12198.0
2020-09-01 11:00:00,248.07,248.55,248.07,248.36,6175.0,215.9083,216.3261,215.9083,216.1608,6175.0
2020-09-01 11:05:00,248.56,248.56,248.02,248.18,7360.0,216.3348,216.3348,215.8648,216.0041,7360.0
2020-09-01 11:10:00,248.14,248.62,248.09,248.62,4547.0,215.9693,216.387,215.9258,216.387,4547.0
2020-09-01 11:15:00,248.62,248.68,247.8,247.84,9524.0,216.387,216.4393,215.6734,215.7082,9524.0
2020-09-01 11:20:00,248.0,248.0,247.58,247.79,10132.0,215.8474,215.8474,215.4819,215.6646,10132.0
2020-09-01 11:25:00,247.81,248.23,247.71,248.1,5828.0,215.6821,216.0476,215.595,215.9345,5828.0
2020-09-01 11:30:00,248.05,248.14,247.5,247.96,7225.0,215.8909,215.9693,215.4122,215.8126,7225.0
2020-09-01 11:35:00,247.87,248.03,247.6,247.94,3841.0,215.7343,215.8735,215.4993,215.7952,3841.0
2020-09-01 11:40:00,247.97,248.1,247.89,248.07,2800.0,215.8213,215.9345,215.7517,215.9083,2800.0
2020-09-01 11:45:00,248.0,248.42,247.93,248.37,13119.0,215.8474,216.213,215.7865,216.1695,13119.0
2020-09-01 11:50:00,248.42,248.6,248.39,248.4,3337.0,216.213,216.3696,216.1869,216.1956,3337.0
2020-09-01 11:55:00,248.38,248.58,248.33,248.58,2755.0,216.1782,216.3522,216.1346,216.3522,2755.0
2020-09-01 12:00:00,248.56,248.73,248.45,248.73,2228.0,216.3348,216.4828,216.2391,216.4828,2228.0
2020-09-01 12:05:00,248.89,248.92,248.76,248.77,2238.0,216.622,216.6481,216.5089,216.5176,2238.0
2020-09-01 12:10:00,248.89,249.16,248.89,249.03,4181.0,216.622,216.857,216.622,216.7439,4181.0
2020-09-01 12:15:00,249.06,249.18,248.74,248.93,3893.0,216.77,216.8744,216.4915,216.6569,3893.0
2020-09-01 12:20:00,248.98,249.02,248.9,249.02,2138.0,216.7004,216.7352,216.6307,216.7352,2138.0
2020-09-01 12:25:00,249.08,249.26,248.95,249.26,2204.0,216.7874,216.9441,216.6743,216.9441,2204.0
2020-09-01 12:30:00,249.2,249.33,249.14,249.21,4911.0,216.8918,217.005,216.8396,216.9006,4911.0
2020-09-01 12:35:00,249.23,249.29,249.11,249.12,5154.0,216.918,216.9702,216.8135,216.8222,5154.0
2020-09-01 12:40:00,249.21,249.47,249.14,249.38,2849.0,216.9006,217.1268,216.8396,217.0485,2849.0
2020-09-01 12:45:00,249.5,249.56,249.37,249.44,4050.0,217.153,217.2052,217.0398,217.1007,4050.0
2020-09-01 12:50:00,249.44,249.5,249.19,249.19,6148.0,217.1007,217.153,216.8831,216.8831,6148.0
2020-09-01 12:55:00,249.19,249.51,249.16,249.5,13400.0,216.8831,217.1617,216.857,217.153,13400.0
2020-09-01 13:00:00,249.44,249.51,249.29,249.31,7317.0,217.1007,217.1617,216.9702,216.9876,7317.0
2020-09-01 13:05:00,249.35,249.35,248.71,248.78,54267.0,217.0224,217.0224,216.4654,216.5263,54267.0
2020-09-01 13:10:00,248.75,248.86,248.6,248.83,21196.0,216.5002,216.5959,216.3696,216.5698,21196.0
2020-09-01 13:15:00,248.84,249.04,248.73,248.99,9127.0,216.5785,216.7526,216.4828,216.7091,9127.0
2020-09-01 13:20:00,248.92,248.98,248.88,248.9,1941.0,216.6481,216.7004,216.6133,216.6307,1941.0
2020-09-01 13:25:00,248.9,248.92,248.73,248.73,2937.0,216.6307,216.6481,216.4828,216.4828,2937.0
2020-09-01 13:30:00,248.73,248.79,248.53,248.6,2910.0,216.4828,216.535,216.3087,216.3696,2910.0
2020-09-01 13:35:00,248.69,248.8,248.67,248.77,1896.0,216.448,216.5437,216.4306,216.5176,1896.0
2020-09-01 13:40:00,248.79,249.0,248.75,248.96,2573.0,216.535,216.7178,216.5002,216.683,2573.0
2020-09-01 13:45:00,248.9,249.12,248.78,249.05,8894.0,216.6307,216.8222,216.5263,216.7613,8894.0
2020-09-01 13:50:00,249.0,249.0,248.66,248.79,5575.0,216.7178,216.7178,216.4219,216.535,5575.0
2020-09-01 13:55:00,248.84,248.91,248.74,248.89,6168.0,216.5785,216.6394,216.4915,216.622,6168.0
2020-09-01 14:00:00,248.92,248.93,248.57,248.7,3024.0,216.6481,216.6569,216.3435,216.4567,3024.0
2020-09-01 14:05:00,248.75,248.94,248.75,248.86,5307.0,216.5002,216.6656,216.5002,216.5959,5307.0
2020-09-01 14:10:00,248.85,248.87,248.45,248.51,3127.0,216.5872,216.6046,216.2391,216.2913,3127.0
2020-09-01 14:15:00,248.57,248.95,248.46,248.66,12391.0,216.3435,216.6743,216.2478,216.4219,12391.0
2020-09-01 14:20:00,248.52,248.57,248.35,248.45,5260.0,216.3,216.3435,216.152,216.2391,5260.0
2020-09-01 14:25:00,248.45,248.52,248.23,248.5,5294.0,216.2391,216.3,216.0476,216.2826,5294.0
2020-09-01 14:30:00,248.51,248.65,248.45,248.56,4616.0,216.2913,216.4132,216.2391,216.3348,4616.0
2020-09-01 14:35:00,248.56,248.56,248.48,248.55,2308.0,216.3348,216.3348,216.2652,216.3261,2308.0
2020-09-01 14:40:00,248.56,248.72,248.45,248.45,4503.0,216.3348,216.4741,216.2391,216.2391,4503.0
2020-09-01 14:45:00,248.36,248.54,248.32,248.5,4178.0,216.1608,216.3174,216.1259,216.2826,4178.0
2020-09-01 14:50:00,248.57,248.73,248.56,248.7,3545.0,216.3435,216.4828,216.3348,216.4567,3545.0
2020-09-01 14:55:00,248.61,248.7,248.54,248.68,3062.0,216.3783,216.4567,216.3174,216.4393,3062.0
2020-09-01 15:00:00,248.68,248.68,248.54,248.54,3868.0,216.4393,216.4393,216.3174,216.3174,3868.0
2020-09-01 15:05:00,248.54,248.62,248.21,248.21,5415.0,216.3174,216.387,216.0302,216.0302,5415.0
2020-09-01 15:10:00,248.26,248.26,247.72,247.95,12144.0,216.0737,216.0737,215.6037,215.8039,12144.0
2020-09-01 15:15:00,247.96,248.07,247.83,247.83,13872.0,215.8126,215.9083,215.6995,215.6995,13872.0
2020-09-01 15:20:00,247.81,247.89,247.77,247.84,4432.0,215.6821,215.7517,215.6472,215.7082,4432.0
2020-09-01 15:25:00,247.93,248.07,247.75,247.79,8821.0,215.7865,215.9083,215.6298,215.6646,8821.0
2020-09-01 15:30:00,247.77,247.78,247.31,247.44,5906.0,215.6472,215.6559,215.2469,215.36,5906.0
2020-09-01 15:35:00,247.43,247.48,247.24,247.44,7296.0,215.3513,215.3948,215.186,215.36,7296.0
2020-09-01 15:40:00,247.44,247.76,247.39,247.63,6127.0,215.36,215.6385,215.3165,215.5254,6127.0
2020-09-01 15:45:00,247.65,247.69,247.15,247.16,16063.0,215.5428,215.5776,215.1076,215.1163,16063.0
2020-09-01 15:50:00,247.16,247.67,247.05,247.64,19325.0,215.1163,215.5602,215.0206,215.5341,19325.0
2020-09-01 15:55:00,247.59,248.17,247.55,248.03,43852.0,215.4906,215.9954,215.4558,215.8735,43852.0
2020-09-02 09:30:00,247.71,249.0,247.03,248.42,36033.0,215.595,216.7178,215.0032,216.213,36033.0
2020-09-02 09:35:00,248.62,249.39,248.34,249.14,8724.0,216.387,217.0572,216.1433,216.8396,8724.0
2020-09-02 09:40:00,249.14,249.85,248.89,249.46,7744.0,216.8396,217.4576,216.622,217.1181,7744.0
2020-09-02 09:45:00,249.5,249.73,249.05,249.38,3746.0,217.153,217.3531,216.7613,217.0485,3746.0
2020-09-02 09:50:00,249.38,250.5,249.38,250.48,6790.0,217.0485,218.0233,217.0485,218.0059,6790.0
2020-09-02 09:55:00,250.65,251.67,250.55,251.24,9727.0,218.1539,219.0416,218.0668,218.6674,9727.0
2020-09-02 10:00:00,251.05,251.14,250.62,250.87,3195.0,218.502,218.5803,218.1277,218.3453,3195.0
2020-09-02 10:05:00,250.83,251.45,250.53,250.64,8375.0,218.3105,218.8501,218.0494,218.1452,8375.0
2020-09-02 10:10:00,250.64,250.64,249.71,250.4,19502.0,218.1452,218.1452,217.3357,217.9363,19502.0
2020-09-02 10:15:00,250.45,250.45,249.46,249.74,6584.0,217.9798,217.9798,217.1181,217.3618,6584.0
2020-09-02 10:20:00,249.83,250.12,249.76,250.11,5125.0,217.4402,217.6926,217.3792,217.6839,5125.0
2020-09-02 10:25:00,250.25,250.62,250.21,250.35,3066.0,217.8057,218.1277,217.7709,217.8928,3066.0
2020-09-02 10:30:00,250.21,250.8,250.21,250.65,5444.0,217.7709,218.2844,217.7709,218.1539,5444.0
2020-09-02 10:35:00,250.56,250.73,250.36,250.69,8270.0,218.0755,218.2235,217.9015,218.1887,8270.0
2020-09-02 10:40:00,250.73,250.89,250.63,250.79,7763.0,218.2235,218.3627,218.1365,218.2757,7763.0
2020-09-02 10:45:00,250.83,251.23,250.76,250.97,11205.0,218.3105,218.6587,218.2496,218.4324,11205.0
2020-09-02 10:50:00,251.05,251.23,250.91,251.1,4182.0,218.502,218.6587,218.3801,218.5455,4182.0
2020-09-02 10:55:00,250.75,250.95,250.72,250.86,4151.0,218.2409,218.415,218.2148,218.3366,4151.0
2020-09-02 11:00:00,250.91,251.12,250.74,251.07,3397.0,218.3801,218.5629,218.2322,218.5194,3397.0
2020-09-02 11:05:00,251.06,251.37,250.88,251.28,10346.0,218.5107,218.7805,218.354,218.7022,10346.0
2020-09-02 11:10:00,251.22,251.43,251.05,251.16,3131.0,218.65,218.8327,218.502,218.5977,3131.0
2020-09-02 11:15:00,251.08,252.08,250.98,251.74,13387.0,218.5281,219.3985,218.4411,219.1025,13387.0
2020-09-02 11:20:00,251.81,252.18,251.76,251.85,5314.0,219.1635,219.4855,219.1199,219.1983,5314.0
2020-09-02 11:25:00,251.87,252.67,251.78,252.37,13044.0,219.2157,219.912,219.1374,219.6509,13044.0
2020-09-02 11:30:00,252.4,252.79,252.17,252.28,5777.0,219.677,220.0164,219.4768,219.5725,5777.0
2020-09-02 11:35:00,252.24,252.82,252.24,252.62,10988.0,219.5377,220.0425,219.5377,219.8685,10988.0
2020-09-02 11:40:00,252.68,253.05,252.53,252.88,13094.0,219.9207,220.2427,219.7901,220.0947,13094.0
2020-09-02 11:45:00,253.0,253.85,252.81,253.51,23382.0,220.1992,220.939,220.0338,220.6431,23382.0
2020-09-02 11:50:00,253.42,253.66,253.13,253.3,8047.0,220.5647,220.7736,220.3123,220.4603,8047.0
2020-09-02 11:55:00,253.4,253.66,253.33,253.42,8693.0,220.5473,220.7736,220.4864,220.5647,8693.0
2020-09-02 12:00:00,253.38,253.66,253.27,253.52,7682.0,220.5299,220.7736,220.4342,220.6518,7682.0
2020-09-02 12:05:00,253.59,253.85,253.43,253.84,4600.0,220.7127,220.939,220.5734,220.9303,4600.0
2020-09-02 12:10:00,253.85,253.99,253.53,253.85,10216.0,220.939,221.0608,220.6605,220.939,10216.0
2020-09-02 12:15:00,253.84,254.14,253.79,253.82,22271.0,220.9303,221.1914,220.8868,220.9129,22271.0
2020-09-02 12:20:00,253.85,253.94,253.6,253.79,9839.0,220.939,221.0173,220.7214,220.8868,9839.0
2020-09-02 12:25:00,253.77,254.76,253.74,254.64,34894.0,220.8694,221.731,220.8432,221.6266,34894.0
2020-09-02 12:30:00,254.65,254.91,254.44,254.83,6828.0,221.6353,221.8616,221.4525,221.7919,6828.0
2020-09-02 12:35:00,254.81,255.2,254.62,254.9,10516.0,221.7745,222.114,221.6092,221.8529,10516.0
2020-09-02 12:40:00,254.9,254.98,254.81,254.86,3808.0,221.8529,221.9225,221.7745,221.818,3808.0
2020-09-02 12:45:00,254.85,255.03,254.79,255.03,38248.0,221.8093,221.966,221.7571,221.966,38248.0
2020-09-02 12:50:00,255.14,255.43,255.09,255.43,11695.0,222.0617,222.3141,222.0182,222.3141,11695.0
2020-09-02 12:55:00,255.38,255.47,255.1,255.23,5192.0,222.2706,222.349,222.0269,222.1401,5192.0
2020-09-02 13:00:00,255.27,255.8,255.27,255.67,5035.0,222.1749,222.6362,222.1749,222.523,5035.0
2020-09-02 13:05:00,255.69,255.92,255.69,255.92,4412.0,222.5404,222.7406,222.5404,222.7406,4412.0
2020-09-02 13:10:00,255.88,255.92,255.15,255.87,32530.0,222.7058,222.7406,222.0704,222.6971,32530.0
2020-09-02 13:15:00,255.83,255.92,255.64,255.84,5736.0,222.6623,222.7406,222.4969,222.671,5736.0
2020-09-02 13:20:00,255.81,255.87,255.55,255.77,6005.0,222.6449,222.6971,222.4186,222.6101,6005.0
2020-09-02 13:25:00,255.76,255.86,255.58,255.63,12032.0,222.6014,222.6884,222.4447,222.4882,12032.0
2020-09-02 13:30:00,255.59,255.84,255.51,255.76,7733.0,222.4534,222.671,222.3838,222.6014,7733.0
2020-09-02 13:35:00,255.74,255.81,255.63,255.64,3207.0,222.584,222.6449,222.4882,222.4969,3207.0
2020-09-02 13:40:00,255.71,255.83,255.47,255.53,12207.0,222.5578,222.6623,222.349,222.4012,12207.0
2020-09-02 13:45:00,255.51,255.54,254.96,255.13,12888.0,222.3838,222.4099,221.9051,222.053,12888.0
2020-09-02 13:50:00,255.14,255.26,255.11,255.21,4031.0,222.0617,222.1662,222.0356,222.1227,4031.0
2020-09-02 13:55:00,255.21,255.74,255.2,255.63,7093.0,222.1227,222.584,222.114,222.4882,7093.0
2020-09-02 14:00:00,255.52,255.57,255.16,255.47,8556.0,222.3925,222.436,222.0791,222.349,8556.0
2020-09-02 14:05:00,255.53,255.53,254.92,255.05,7121.0,222.4012,222.4012,221.8703,221.9834,7121.0
2020-09-02 14:10:00,255.14,255.31,254.99,255.06,5357.0,222.0617,222.2097,221.9312,221.9921,5357.0
2020-09-02 14:15:00,255.14,255.49,255.13,255.49,7434.0,222.0617,222.3664,222.053,222.3664,7434.0
2020-09-02 14:20:00,255.43,255.61,255.37,255.41,7315.0,222.3141,222.4708,222.2619,222.2967,7315.0
2020-09-02 14:25:00,255.43,255.67,255.42,255.64,7631.0,222.3141,222.523,222.3054,222.4969,7631.0
2020-09-02 14:30:00,255.51,255.6,255.42,255.42,4293.0,222.3838,222.4621,222.3054,222.3054,4293.0
2020-09-02 14:35:00,255.37,255.41,255.06,255.31,9674.0,222.2619,222.2967,221.9921,222.2097,9674.0
2020-09-02 14:40:00,255.31,255.43,255.18,255.3,7898.0,222.2097,222.3141,222.0966,222.201,7898.0
2020-09-02 14:45:00,255.31,255.54,255.29,255.42,3980.0,222.2097,222.4099,222.1923,222.3054,3980.0
2020-09-02 14:50:00,255.47,255.67,255.45,255.5,6650.0,222.349,222.523,222.3315,222.3751,6650.0
2020-09-02 14:55:00,255.63,255.89,255.54,255.82,4937.0,222.4882,222.7145,222.4099,222.6536,4937.0
2020-09-02 15:00:00,255.82,256.15,255.75,256.09,7779.0,222.6536,222.9408,222.5927,222.8886,7779.0
2020-09-02 15:05:00,256.05,256.05,255.76,255.89,8423.0,222.8538,222.8538,222.6014,222.7145,8423.0
2020-09-02 15:10:00,255.87,256.24,255.87,255.96,9435.0,222.6971,223.0191,222.6971,222.7754,9435.0
2020-09-02 15:15:00,255.88,256.2,255.81,256.2,12342.0,222.7058,222.9843,222.6449,222.9843,12342.0
2020-09-02 15:20:00,256.13,256.34,256.13,256.21,7154.0,222.9234,223.1062,222.9234,222.993,7154.0
2020-09-02 15:25:00,256.24,256.48,256.13,256.3,8889.0,223.0191,223.228,222.9234,223.0713,8889.0
2020-09-02 15:30:00,256.3,256.53,256.02,256.47,15264.0,223.0713,223.2715,222.8277,223.2193,15264.0
2020-09-02 15:35:00,256.49,256.64,256.17,256.61,17462.0,223.2367,223.3673,222.9582,223.3412,17462.0
2020-09-02 15:40:00,256.62,257.0,256.59,256.98,20859.0,223.3499,223.6806,223.3238,223.6632,20859.0
2020-09-02 15:45:00,256.92,257.29,256.89,257.22,32793.0,223.611,223.933,223.5849,223.8721,32793.0
2020-09-02 15:50:00,257.15,257.28,256.51,256.95,38537.0,223.8111,223.9243,223.2541,223.6371,38537.0
2020-09-02 15:55:00,256.94,256.99,256.25,256.35,131096.0,223.6284,223.6719,223.0278,223.1149,131096.0
2020-09-03 09:30:00,255.56,256.76,255.56,255.77,25243.0,222.4273,223.4717,222.4273,222.6101,25243.0
2020-09-03 09:35:00,255.71,255.83,254.71,255.15,16569.0,222.5578,222.6623,221.6875,222.0704,16569.0
2020-09-03 09:40:00,254.98,255.2,253.65,253.71,8694.0,221.9225,222.114,220.7649,220.8171,8694.0
2020-09-03 09:45:00,253.73,254.74,253.49,254.55,10306.0,220.8345,221.7136,220.6257,221.5482,10306.0
2020-09-03 09:50:00,254.56,255.54,254.56,255.45,13005.0,221.5569,222.4099,221.5569,222.3315,13005.0
2020-09-03 09:55:00,255.45,256.1,255.11,255.55,18345.0,222.3315,222.8973,222.0356,222.4186,18345.0
2020-09-03 10:00:00,255.65,255.77,254.71,254.84,11214.0,222.5056,222.6101,221.6875,221.8006,11214.0
2020-09-03 10:05:00,254.73,254.89,254.15,254.62,12801.0,221.7049,221.8442,221.2001,221.6092,12801.0
2020-09-03 10:10:00,254.7,255.09,254.62,255.09,7143.0,221.6788,222.0182,221.6092,222.0182,7143.0
2020-09-03 10:15:00,254.91,255.98,254.9,255.33,10549.0,221.8616,222.7928,221.8529,222.2271,10549.0
2020-09-03 10:20:00,255.16,255.34,254.26,254.89,8444.0,222.0791,222.2358,221.2958,221.8442,8444.0
2020-09-03 10:25:00,254.76,255.14,253.82,254.18,6760.0,221.731,222.0617,220.9129,221.2262,6760.0
2020-09-03 10:30:00,254.09,254.09,253.35,253.65,3844.0,221.1479,221.1479,220.5038,220.7649,3844.0
2020-09-03 10:35:00,253.6,253.63,252.82,253.5,21575.0,220.7214,220.7475,220.0425,220.6344,21575.0
2020-09-03 10:40:00,253.5,253.77,253.3,253.51,18872.0,220.6344,220.8694,220.4603,220.6431,18872.0
2020-09-03 10:45:00,253.5,254.15,253.42,253.51,9189.0,220.6344,221.2001,220.5647,220.6431,9189.0
2020-09-03 10:50:00,253.7,254.5,253.61,254.24,5830.0,220.8084,221.5047,220.7301,221.2784,5830.0
2020-09-03 10:55:00,254.07,254.26,253.63,254.06,4328.0,221.1305,221.2958,220.7475,221.1218,4328.0
2020-09-03 11:00:00,254.0,254.0,252.96,252.96,4963.0,221.0695,221.0695,220.1644,220.1644,4963.0
2020-09-03 11:05:00,252.94,252.96,251.54,251.79,5542.0,220.147,220.1644,218.9285,219.1461,5542.0
2020-09-03 11:10:00,251.83,252.05,251.59,251.61,4231.0,219.1809,219.3724,218.972,218.9894,4231.0
2020-09-03 11:15:00,251.48,251.7,249.61,249.67,8399.0,218.8763,219.0677,217.2487,217.3009,8399.0
2020-09-03 11:20:00,249.37,250.4,249.36,250.18,10473.0,217.0398,217.9363,217.0311,217.7448,10473.0
2020-09-03 11:25:00,250.25,250.25,249.23,250.02,15019.0,217.8057,217.8057,216.918,217.6055,15019.0
2020-09-03 11:30:00,249.98,250.83,249.82,250.65,4929.0,217.5707,218.3105,217.4315,218.1539,4929.0
2020-09-03 11:35:00,250.69,250.7,249.81,249.9,17223.0,218.1887,218.1974,217.4228,217.5011,17223.0
2020-09-03 11:40:00,250.0,250.93,249.94,250.68,6629.0,217.5881,218.3976,217.5359,218.18,6629.0
2020-09-03 11:45:00,250.43,251.49,250.42,251.41,5215.0,217.9624,218.885,217.9537,218.8153,5215.0
2020-09-03 11:50:00,251.44,252.14,251.36,252.07,9762.0,218.8414,219.4507,218.7718,219.3898,9762.0
2020-09-03 11:55:00,251.99,252.2,251.69,252.2,22666.0,219.3201,219.5029,219.059,219.5029,22666.0
2020-09-03 12:00:00,252.18,252.18,250.83,251.4,25493.0,219.4855,219.4855,218.3105,218.8066,25493.0
2020-09-03 12:05:00,251.38,252.01,251.34,251.98,27355.0,218.7892,219.3375,218.7544,219.3114,27355.0
2020-09-03 12:10:00,252.07,252.5,252.04,252.16,5892.0,219.3898,219.764,219.3636,219.4681,5892.0
2020-09-03 12:15:00,252.19,253.17,252.14,253.0,11809.0,219.4942,220.3471,219.4507,220.1992,11809.0
2020-09-03 12:20:00,252.95,253.05,252.6,252.76,8494.0,220.1557,220.2427,219.851,219.9903,8494.0
2020-09-03 12:25:00,252.65,252.99,252.46,252.47,8859.0,219.8946,220.1905,219.7292,219.7379,8859.0
2020-09-03 12:30:00,252.44,252.5,251.69,251.69,12828.0,219.7118,219.764,219.059,219.059,12828.0
2020-09-03 12:35:00,251.64,251.98,251.21,251.51,5168.0,219.0155,219.3114,218.6413,218.9024,5168.0
2020-09-03 12:40:00,251.6,251.79,251.37,251.51,9159.0,218.9807,219.1461,218.7805,218.9024,9159.0
2020-09-03 12:45:00,251.33,251.92,251.05,251.73,30094.0,218.7457,219.2592,218.502,219.0938,30094.0
2020-09-03 12:50:00,251.76,251.88,251.16,251.7,13968.0,219.1199,219.2244,218.5977,219.0677,13968.0
2020-09-03 12:55:00,251.63,252.13,250.93,250.93,10417.0,219.0068,219.442,218.3976,218.3976,10417.0
2020-09-03 13:00:00,251.01,251.41,250.75,250.94,18334.0,218.4672,218.8153,218.2409,218.4063,18334.0
2020-09-03 13:05:00,251.16,251.73,250.81,251.55,9429.0,218.5977,219.0938,218.2931,218.9372,9429.0
2020-09-03 13:10:00,251.51,251.99,251.43,251.99,3643.0,218.9024,219.3201,218.8327,219.3201,3643.0
2020-09-03 13:15:00,251.84,251.84,251.08,251.22,8139.0,219.1896,219.1896,218.5281,218.65,8139.0
2020-09-03 13:20:00,251.28,251.4,251.04,251.36,6009.0,218.7022,218.8066,218.4933,218.7718,6009.0
2020-09-03 13:25:00,251.17,251.74,251.08,251.67,6345.0,218.6064,219.1025,218.5281,219.0416,6345.0
2020-09-03 13:30:00,251.64,251.64,250.41,251.0,9795.0,219.0155,219.0155,217.945,218.4585,9795.0
2020-09-03 13:35:00,250.84,251.16,250.83,250.99,8841.0,218.3192,218.5977,218.3105,218.4498,8841.0
2020-09-03 13:40:00,251.14,251.24,250.75,250.86,5639.0,218.5803,218.6674,218.2409,218.3366,5639.0
2020-09-03 13:45:00,251.0,251.21,250.96,251.06,3481.0,218.4585,218.6413,218.4237,218.5107,3481.0
2020-09-03 13:50:00,251.04,251.79,251.04,251.6,6102.0,218.4933,219.1461,218.4933,218.9807,6102.0
2020-09-03 13:55:00,251.68,251.71,251.39,251.53,4006.0,219.0503,219.0764,218.7979,218.9198,4006.0
2020-09-03 14:00:00,251.39,251.73,251.25,251.44,2808.0,218.7979,219.0938,218.6761,218.8414,2808.0
2020-09-03 14:05:00,251.65,251.88,251.5,251.72,5455.0,219.0242,219.2244,218.8937,219.0851,5455.0
2020-09-03 14:10:00,251.61,252.06,251.52,251.73,5064.0,218.9894,219.3811,218.9111,219.0938,5064.0
2020-09-03 14:15:00,251.53,251.76,251.33,251.61,4332.0,218.9198,219.1199,218.7457,218.9894,4332.0
2020-09-03 14:20:00,251.65,251.67,251.31,251.46,3396.0,219.0242,219.0416,218.7283,218.8588,3396.0
2020-09-03 14:25:00,251.45,252.04,251.24,251.96,5844.0,218.8501,219.3636,218.6674,219.294,5844.0
2020-09-03 14:30:00,251.88,252.34,251.83,252.18,5683.0,219.2244,219.6248,219.1809,219.4855,5683.0
2020-09-03 14:35:00,252.1,252.71,252.07,252.5,7212.0,219.4159,219.9468,219.3898,219.764,7212.0
2020-09-03 14:40:00,252.26,252.38,251.99,252.16,7051.0,219.5551,219.6596,219.3201,219.4681,7051.0
2020-09-03 14:45:00,252.18,252.28,251.52,251.62,3805.0,219.4855,219.5725,218.9111,218.9981,3805.0
2020-09-03 14:50:00,251.63,252.07,251.56,251.58,6416.0,219.0068,219.3898,218.9459,218.9633,6416.0
2020-09-03 14:55:00,251.48,251.6,250.99,251.3,7839.0,218.8763,218.9807,218.4498,218.7196,7839.0
2020-09-03 15:00:00,251.14,251.17,250.75,250.86,5032.0,218.5803,218.6064,218.2409,218.3366,5032.0
2020-09-03 15:05:00,250.86,251.02,250.45,250.97,11333.0,218.3366,218.4759,217.9798,218.4324,11333.0
2020-09-03 15:10:00,250.85,251.01,250.56,251.0,13488.0,218.3279,218.4672,218.0755,218.4585,13488.0
2020-09-03 15:15:00,251.18,251.36,250.91,251.04,9528.0,218.6151,218.7718,218.3801,218.4933,9528.0
2020-09-03 15:20:00,251.02,251.05,250.5,250.57,7853.0,218.4759,218.502,218.0233,218.0842,7853.0
2020-09-03 15:25:00,250.58,251.11,250.47,250.52,12099.0,218.0929,218.5542,217.9972,218.0407,12099.0
2020-09-03 15:30:00,250.49,250.87,249.88,249.88,15890.0,218.0146,218.3453,217.4837,217.4837,15890.0
2020-09-03 15:35:00,249.99,251.01,249.95,250.8,26555.0,217.5794,218.4672,217.5446,218.2844,26555.0
2020-09-03 15:40:00,250.83,251.01,250.58,250.79,32353.0,218.3105,218.4672,218.0929,218.2757,32353.0
2020-09-03 15:45:00,250.81,251.0,250.33,250.5,48475.0,218.2931,218.4585,217.8753,218.0233,48475.0
2020-09-03 15:50:00,250.52,252.31,249.97,252.12,28937.0,218.0407,219.5986,217.562,219.4333,28937.0
2020-09-03 15:55:00,252.14,252.85,252.02,252.32,82657.0,219.4507,220.0686,219.3462,219.6073,82657.0
2020-09-04 09:30:00,251.3,254.56,251.08,254.26,48451.0,218.7196,221.5569,218.5281,221.2958,48451.0
2020-09-04 09:35:00,254.64,255.28,254.07,254.32,29357.0,221.6266,222.1836,221.1305,221.3481,29357.0
2020-09-04 09:40:00,254.33,256.05,254.31,256.05,24668.0,221.3568,222.8538,221.3393,222.8538,24668.0
2020-09-04 09:45:00,256.04,256.23,253.39,253.68,43018.0,222.8451,223.0104,220.5386,220.791,43018.0
2020-09-04 09:50:00,253.81,253.96,253.2,253.76,13484.0,220.9042,221.0347,220.3733,220.8607,13484.0
2020-09-04 09:55:00,253.75,254.46,253.5,253.94,24403.0,220.852,221.4699,220.6344,221.0173,24403.0
2020-09-04 10:00:00,253.86,254.49,253.71,254.05,11984.0,220.9477,221.496,220.8171,221.1131,11984.0
2020-09-04 10:05:00,254.01,254.32,253.7,253.99,10730.0,221.0782,221.3481,220.8084,221.0608,10730.0
2020-09-04 10:10:00,253.86,254.57,253.72,253.76,23447.0,220.9477,221.5656,220.8258,220.8607,23447.0
2020-09-04 10:15:00,253.83,254.14,252.58,252.6,15738.0,220.9216,221.1914,219.8336,219.851,15738.0
2020-09-04 10:20:00,252.57,252.67,251.99,252.15,13850.0,219.8249,219.912,219.3201,219.4594,13850.0
2020-09-04 10:25:00,252.14,252.52,251.4,251.42,26185.0,219.4507,219.7814,218.8066,218.824,26185.0
2020-09-04 10:30:00,251.52,252.11,251.31,251.7,13722.0,218.9111,219.4246,218.7283,219.0677,13722.0
2020-09-04 10:35:00,251.77,251.98,250.59,251.78,13783.0,219.1287,219.3114,218.1016,219.1374,13783.0
2020-09-04 10:40:00,251.57,252.16,250.72,251.01,11897.0,218.9546,219.4681,218.2148,218.4672,11897.0
2020-09-04 10:45:00,251.0,251.48,250.54,251.18,11640.0,218.4585,218.8763,218.0581,218.6151,11640.0
2020-09-04 10:50:00,251.07,251.07,250.02,250.74,9544.0,218.5194,218.5194,217.6055,218.2322,9544.0
2020-09-04 10:55:00,250.59,251.49,250.49,251.41,14487.0,218.1016,218.885,218.0146,218.8153,14487.0
2020-09-04 11:00:00,251.42,251.58,250.83,251.26,16409.0,218.824,218.9633,218.3105,218.6848,16409.0
2020-09-04 11:05:00,251.42,251.42,250.43,250.44,3263.0,218.824,218.824,217.9624,217.9711,3263.0
2020-09-04 11:10:00,250.46,250.81,249.86,250.15,4498.0,217.9885,218.2931,217.4663,217.7187,4498.0
2020-09-04 11:15:00,250.15,250.36,248.31,249.12,11316.0,217.7187,217.9015,216.1172,216.8222,11316.0
2020-09-04 11:20:00,249.04,249.04,247.4,247.4,11522.0,216.7526,216.7526,215.3252,215.3252,11522.0
2020-09-04 11:25:00,247.35,248.27,246.83,248.0,15935.0,215.2817,216.0824,214.8291,215.8474,15935.0
2020-09-04 11:30:00,247.95,248.27,247.42,247.67,32455.0,215.8039,216.0824,215.3426,215.5602,32455.0
2020-09-04 11:35:00,247.6,247.82,247.39,247.47,13284.0,215.4993,215.6908,215.3165,215.3861,13284.0
2020-09-04 11:40:00,247.42,247.69,247.05,247.12,7434.0,215.3426,215.5776,215.0206,215.0815,7434.0
2020-09-04 11:45:00,247.16,247.76,247.16,247.48,6021.0,215.1163,215.6385,215.1163,215.3948,6021.0
2020-09-04 11:50:00,247.4,248.68,247.15,248.42,17067.0,215.3252,216.4393,215.1076,216.213,17067.0
2020-09-04 11:55:00,248.58,248.58,247.63,248.03,4175.0,216.3522,216.3522,215.5254,215.8735,4175.0
2020-09-04 12:00:00,247.86,248.96,247.81,248.59,13793.0,215.7256,216.683,215.6821,216.3609,13793.0
2020-09-04 12:05:00,248.62,248.64,248.2,248.55,6172.0,216.387,216.4044,216.0215,216.3261,6172.0
2020-09-04 12:10:00,248.64,248.71,247.85,248.3,3049.0,216.4044,216.4654,215.7169,216.1085,3049.0
2020-09-04 12:15:00,248.45,248.48,247.7,248.04,5713.0,216.2391,216.2652,215.5863,215.8822,5713.0
2020-09-04 12:20:00,248.08,248.82,247.7,248.71,6074.0,215.9171,216.5611,215.5863,216.4654,6074.0
2020-09-04 12:25:00,248.88,249.22,248.81,249.22,7302.0,216.6133,216.9093,216.5524,216.9093,7302.0
2020-09-04 12:30:00,249.29,249.71,249.13,249.69,8420.0,216.9702,217.3357,216.8309,217.3183,8420.0
2020-09-04 12:35:00,249.58,249.76,249.18,249.73,5550.0,217.2226,217.3792,216.8744,217.3531,5550.0
2020-09-04 12:40:00,249.59,249.77,249.3,249.46,3728.0,217.2313,217.3879,216.9789,217.1181,3728.0
2020-09-04 12:45:00,249.49,249.92,249.33,249.43,3972.0,217.1442,217.5185,217.005,217.092,3972.0
2020-09-04 12:50:00,249.25,249.94,249.05,249.85,11976.0,216.9354,217.5359,216.7613,217.4576,11976.0
2020-09-04 12:55:00,249.79,250.44,249.77,250.44,5087.0,217.4054,217.9711,217.3879,217.9711,5087.0
2020-09-04 13:00:00,250.37,250.38,249.81,249.81,6721.0,217.9102,217.9189,217.4228,217.4228,6721.0
2020-09-04 13:05:00,249.78,249.94,249.64,249.94,4402.0,217.3967,217.5359,217.2748,217.5359,4402.0
2020-09-04 13:10:00,249.91,250.13,249.7,250.13,5233.0,217.5098,217.7013,217.327,217.7013,5233.0
2020-09-04 13:15:00,250.12,250.12,249.56,249.56,6897.0,217.6926,217.6926,217.2052,217.2052,6897.0
2020-09-04 13:20:00,249.64,249.95,249.56,249.7,6395.0,217.2748,217.5446,217.2052,217.327,6395.0
2020-09-04 13:25:00,249.76,249.82,249.35,249.35,6233.0,217.3792,217.4315,217.0224,217.0224,6233.0
2020-09-04 13:30:00,249.31,249.31,248.69,249.0,6951.0,216.9876,216.9876,216.448,216.7178,6951.0
2020-09-04 13:35:00,249.13,250.05,249.03,250.0,6094.0,216.8309,217.6316,216.7439,217.5881,6094.0
2020-09-04 13:40:00,250.04,250.06,249.5,249.83,3313.0,217.6229,217.6403,217.153,217.4402,3313.0
2020-09-04 13:45:00,250.0,250.18,249.82,249.88,3717.0,217.5881,217.7448,217.4315,217.4837,3717.0
2020-09-04 13:50:00,249.81,249.91,249.26,249.91,3075.0,217.4228,217.5098,216.9441,217.5098,3075.0
2020-09-04 13:55:00,249.93,250.24,249.78,249.96,3427.0,217.5272,217.797,217.3967,217.5533,3427.0
2020-09-04 14:00:00,249.86,250.22,249.72,249.73,4856.0,217.4663,217.7796,217.3444,217.3531,4856.0
2020-09-04 14:05:00,249.81,250.01,249.68,249.81,4568.0,217.4228,217.5968,217.3096,217.4228,4568.0
2020-09-04 14:10:00,249.55,249.74,249.36,249.36,2157.0,217.1965,217.3618,217.0311,217.0311,2157.0
2020-09-04 14:15:00,249.36,249.99,249.33,249.78,5729.0,217.0311,217.5794,217.005,217.3967,5729.0
2020-09-04 14:20:00,249.67,249.81,249.4,249.73,4490.0,217.3009,217.4228,217.0659,217.3531,4490.0
2020-09-04 14:25:00,249.71,249.95,249.54,249.94,35329.0,217.3357,217.5446,217.1878,217.5359,35329.0
2020-09-04 14:30:00,249.82,250.15,249.79,250.08,8004.0,217.4315,217.7187,217.4054,217.6578,8004.0
2020-09-04 14:35:00,250.14,250.61,250.0,250.57,18554.0,217.71,218.119,217.5881,218.0842,18554.0
2020-09-04 14:40:00,250.52,250.81,250.39,250.77,20143.0,218.0407,218.2931,217.9276,218.2583,20143.0
2020-09-04 14:45:00,250.74,251.07,250.59,250.72,9915.0,218.2322,218.5194,218.1016,218.2148,9915.0
2020-09-04 14:50:00,250.5,250.9,250.34,250.46,4550.0,218.0233,218.3714,217.884,217.9885,4550.0
2020-09-04 14:55:00,250.51,251.11,250.5,250.87,8453.0,218.032,218.5542,218.0233,218.3453,8453.0
2020-09-04 15:00:00,250.85,250.87,250.41,250.87,10524.0,218.3279,218.3453,217.945,218.3453,10524.0
2020-09-04 15:05:00,250.8,251.13,250.56,250.65,11900.0,218.2844,218.5716,218.0755,218.1539,11900.0
2020-09-04 15:10:00,250.58,250.58,250.15,250.2,16677.0,218.0929,218.0929,217.7187,217.7622,16677.0
2020-09-04 15:15:00,250.2,251.44,250.2,251.15,11291.0,217.7622,218.8414,217.7622,218.589,11291.0
2020-09-04 15:20:00,251.18,251.38,251.04,251.29,15981.0,218.6151,218.7892,218.4933,218.7109,15981.0
2020-09-04 15:25:00,251.29,251.7,251.03,251.47,20630.0,218.7109,219.0677,218.4846,218.8675,20630.0
2020-09-04 15:30:00,251.45,251.64,251.11,251.21,13054.0,218.8501,219.0155,218.5542,218.6413,13054.0
2020-09-04 15:35:00,251.31,251.34,250.41,250.6,12690.0,218.7283,218.7544,217.945,218.1103,12690.0
2020-09-04 15:40:00,250.57,251.3,250.56,250.91,23883.0,218.0842,218.7196,218.0755,218.3801,23883.0
2020-09-04 15:45:00,250.84,251.47,250.25,250.25,29212.0,218.3192,218.8675,217.8057,217.8057,29212.0
2020-09-04 15:50:00,250.19,251.02,250.17,250.62,35630.0,217.7535,218.4759,217.7361,218.1277,35630.0
2020-09-04 15:55:00,250.62,250.75,249.89,249.99,107938.0,218.1277,218.2409,217.4924,217.5794,107938.0
2020-09-08 09:30:00,248.72,249.63,245.34,246.77,55501.0,216.4741,217.2661,213.5323,214.7769,55501.0
2020-09-08 09:35:00,246.77,247.52,246.12,246.74,19072.0,214.7769,215.4297,214.2112,214.7508,19072.0
2020-09-08 09:40:00,246.54,246.6,243.7,243.84,28069.0,214.5767,214.6289,212.1049,212.2268,28069.0
2020-09-08 09:45:00,243.6,245.01,243.1,243.82,29937.0,212.0179,213.2451,211.5827,212.2094,29937.0
2020-09-08 09:50:00,243.57,244.64,243.44,244.64,24566.0,211.9918,212.923,211.8786,212.923,24566.0
2020-09-08 09:55:00,244.83,247.23,244.73,246.96,10191.0,213.0884,215.1773,213.0014,214.9423,10191.0
2020-09-08 10:00:00,247.01,247.01,244.85,244.85,10565.0,214.9858,214.9858,213.1058,213.1058,10565.0
2020-09-08 10:05:00,244.87,246.62,244.48,246.46,8161.0,213.1232,214.6463,212.7838,214.5071,8161.0
2020-09-08 10:10:00,246.57,247.36,246.53,247.19,4511.0,214.6028,215.2904,214.568,215.1424,4511.0
2020-09-08 10:15:00,247.07,247.07,245.77,246.4,9624.0,215.038,215.038,213.9065,214.4549,9624.0
2020-09-08 10:20:00,246.55,247.11,246.35,246.84,9072.0,214.5854,215.0728,214.4113,214.8378,9072.0
2020-09-08 10:25:00,246.67,246.87,245.84,246.09,10950.0,214.6899,214.8639,213.9675,214.1851,10950.0
2020-09-08 10:30:00,246.06,247.49,246.0,246.8,12811.0,214.1589,215.4035,214.1067,214.803,12811.0
2020-09-08 10:35:00,247.16,248.12,246.92,248.12,5934.0,215.1163,215.9519,214.9074,215.9519,5934.0
2020-09-08 10:40:00,248.35,248.42,247.23,247.6,5702.0,216.152,216.213,215.1773,215.4993,5702.0
2020-09-08 10:45:00,247.55,247.79,246.87,247.04,11431.0,215.4558,215.6646,214.8639,215.0119,11431.0
2020-09-08 10:50:00,246.96,248.01,246.96,247.74,6812.0,214.9423,215.8561,214.9423,215.6211,6812.0
2020-09-08 10:55:00,247.83,247.99,247.5,247.5,4840.0,215.6995,215.8387,215.4122,215.4122,4840.0
2020-09-08 11:00:00,247.5,248.73,247.34,248.08,3144.0,215.4122,216.4828,215.273,215.9171,3144.0
2020-09-08 11:05:00,248.15,248.3,247.52,247.95,8344.0,215.978,216.1085,215.4297,215.8039,8344.0
2020-09-08 11:10:00,248.27,248.59,248.22,248.52,6024.0,216.0824,216.3609,216.0389,216.3,6024.0
2020-09-08 11:15:00,248.58,248.79,248.29,248.72,4277.0,216.3522,216.535,216.0998,216.4741,4277.0
2020-09-08 11:20:00,248.54,248.84,248.0,248.57,10488.0,216.3174,216.5785,215.8474,216.3435,10488.0
2020-09-08 11:25:00,248.48,248.63,248.1,248.39,4303.0,216.2652,216.3957,215.9345,216.1869,4303.0
2020-09-08 11:30:00,248.45,248.54,247.83,247.99,14345.0,216.2391,216.3174,215.6995,215.8387,14345.0
2020-09-08 11:35:00,248.0,249.17,247.9,248.84,19219.0,215.8474,216.8657,215.7604,216.5785,19219.0
2020-09-08 11:40:00,248.76,249.11,248.56,248.99,8068.0,216.5089,216.8135,216.3348,216.7091,8068.0
2020-09-08 11:45:00,248.99,249.06,248.09,248.44,6004.0,216.7091,216.77,215.9258,216.2304,6004.0
2020-09-08 11:50:00,248.45,248.5,247.78,247.84,3377.0,216.2391,216.2826,215.6559,215.7082,3377.0
2020-09-08 11:55:00,247.94,248.21,247.67,247.67,16995.0,215.7952,216.0302,215.5602,215.5602,16995.0
2020-09-08 12:00:00,247.64,247.64,247.12,247.3,6445.0,215.5341,215.5341,215.0815,215.2382,6445.0
2020-09-08 12:05:00,247.3,247.65,247.12,247.54,7592.0,215.2382,215.5428,215.0815,215.4471,7592.0
2020-09-08 12:10:00,247.62,247.69,247.39,247.46,2047.0,215.5167,215.5776,215.3165,215.3774,2047.0
2020-09-08 12:15:00,247.47,247.64,247.22,247.4,3558.0,215.3861,215.5341,215.1685,215.3252,3558.0
2020-09-08 12:20:00,247.43,247.66,247.22,247.46,3218.0,215.3513,215.5515,215.1685,215.3774,3218.0
2020-09-08 12:25:00,247.5,247.66,247.35,247.35,1727.0,215.4122,215.5515,215.2817,215.2817,1727.0
2020-09-08 12:30:00,247.35,247.36,247.12,247.33,2929.0,215.2817,215.2904,215.0815,215.2643,2929.0
2020-09-08 12:35:00,247.21,247.21,246.91,247.04,2133.0,215.1598,215.1598,214.8987,215.0119,2133.0
2020-09-08 12:40:00,246.92,246.95,246.46,246.57,5606.0,214.9074,214.9336,214.5071,214.6028,5606.0
2020-09-08 12:45:00,246.65,246.91,246.57,246.83,2518.0,214.6724,214.8987,214.6028,214.8291,2518.0
2020-09-08 12:50:00,246.8,247.1,246.8,246.99,1150.0,214.803,215.0641,214.803,214.9684,1150.0
2020-09-08 12:55:00,246.89,247.03,246.73,246.86,2484.0,214.8813,215.0032,214.7421,214.8552,2484.0
2020-09-08 13:00:00,246.82,246.92,246.6,246.78,4042.0,214.8204,214.9074,214.6289,214.7856,4042.0
2020-09-08 13:05:00,246.81,247.29,246.8,246.92,6080.0,214.8117,215.2295,214.803,214.9074,6080.0
2020-09-08 13:10:00,246.88,247.38,246.87,247.35,3709.0,214.8726,215.3078,214.8639,215.2817,3709.0
2020-09-08 13:15:00,247.47,247.58,247.37,247.55,1579.0,215.3861,215.4819,215.2991,215.4558,1579.0
2020-09-08 13:20:00,247.52,247.56,247.39,247.5,3150.0,215.4297,215.4645,215.3165,215.4122,3150.0
2020-09-08 13:25:00,247.48,247.99,247.48,247.99,4154.0,215.3948,215.8387,215.3948,215.8387,4154.0
2020-09-08 13:30:00,247.86,248.23,247.64,248.23,3079.0,215.7256,216.0476,215.5341,216.0476,3079.0
2020-09-08 13:35:00,248.21,248.29,247.93,248.14,3110.0,216.0302,216.0998,215.7865,215.9693,3110.0
2020-09-08 13:40:00,248.08,248.46,248.08,248.46,2885.0,215.9171,216.2478,215.9171,216.2478,2885.0
2020-09-08 13:45:00,248.48,248.6,248.3,248.5,5279.0,216.2652,216.3696,216.1085,216.2826,5279.0
2020-09-08 13:50:00,248.56,249.3,248.56,249.28,3963.0,216.3348,216.9789,216.3348,216.9615,3963.0
2020-09-08 13:55:00,249.29,249.36,248.59,248.59,13020.0,216.9702,217.0311,216.3609,216.3609,13020.0
2020-09-08 14:00:00,248.57,248.8,248.3,248.3,6127.0,216.3435,216.5437,216.1085,216.1085,6127.0
2020-09-08 14:05:00,248.31,248.32,247.92,248.18,7235.0,216.1172,216.1259,215.7778,216.0041,7235.0
2020-09-08 14:10:00,248.31,248.49,248.28,248.43,4970.0,216.1172,216.2739,216.0911,216.2217,4970.0
2020-09-08 14:15:00,248.33,248.58,248.1,248.23,12770.0,216.1346,216.3522,215.9345,216.0476,12770.0
2020-09-08 14:20:00,248.16,248.25,247.79,247.89,7005.0,215.9867,216.065,215.6646,215.7517,7005.0
2020-09-08 14:25:00,247.86,248.05,247.57,247.62,3966.0,215.7256,215.8909,215.4732,215.5167,3966.0
2020-09-08 14:30:00,247.6,247.6,246.87,247.06,7545.0,215.4993,215.4993,214.8639,215.0293,7545.0
2020-09-08 14:35:00,247.06,247.07,246.42,246.55,8268.0,215.0293,215.038,214.4723,214.5854,8268.0
2020-09-08 14:40:00,246.53,246.71,246.24,246.33,5270.0,214.568,214.7247,214.3156,214.3939,5270.0
2020-09-08 14:45:00,246.17,246.74,246.16,246.62,4985.0,214.2547,214.7508,214.246,214.6463,4985.0
2020-09-08 14:50:00,246.59,246.63,246.0,246.02,7307.0,214.6202,214.655,214.1067,214.1241,7307.0
2020-09-08 14:55:00,246.02,246.9,246.0,246.64,8626.0,214.1241,214.89,214.1067,214.6637,8626.0
2020-09-08 15:00:00,246.72,246.78,245.8,245.8,12095.0,214.7334,214.7856,213.9326,213.9326,12095.0
2020-09-08 15:05:00,245.82,246.2,245.77,246.2,6735.0,213.9501,214.2808,213.9065,214.2808,6735.0
2020-09-08 15:10:00,246.21,246.56,246.09,246.46,8195.0,214.2895,214.5941,214.1851,214.5071,8195.0
2020-09-08 15:15:00,246.45,246.75,246.25,246.46,6042.0,214.4984,214.7595,214.3243,214.5071,6042.0
2020-09-08 15:20:00,246.53,246.98,246.46,246.98,9583.0,214.568,214.9597,214.5071,214.9597,9583.0
2020-09-08 15:25:00,246.98,247.38,246.83,247.34,7251.0,214.9597,215.3078,214.8291,215.273,7251.0
2020-09-08 15:30:00,247.4,247.57,247.25,247.25,6193.0,215.3252,215.4732,215.1947,215.1947,6193.0
2020-09-08 15:35:00,247.05,247.98,247.05,247.66,13905.0,215.0206,215.83,215.0206,215.5515,13905.0
2020-09-08 15:40:00,247.68,248.21,247.42,248.14,8781.0,215.5689,216.0302,215.3426,215.9693,8781.0
2020-09-08 15:45:00,248.04,248.56,247.71,248.56,15553.0,215.8822,216.3348,215.595,216.3348,15553.0
2020-09-08 15:50:00,248.26,248.39,247.1,247.55,20369.0,216.0737,216.1869,215.0641,215.4558,20369.0
2020-09-08 15:55:00,247.53,247.64,246.71,246.97,84100.0,215.4384,215.5341,214.7247,214.951,84100.0
2020-09-09 09:30:00,250.62,252.1,249.46,252.05,37504.0,218.1277,219.4159,217.1181,219.3724,37504.0
2020-09-09 09:35:00,252.09,252.4,251.44,252.12,13183.0,219.4072,219.677,218.8414,219.4333,13183.0
2020-09-09 09:40:00,252.07,253.24,251.71,253.2,16550.0,219.3898,220.4081,219.0764,220.3733,16550.0
2020-09-09 09:45:00,253.24,254.79,253.24,253.76,21861.0,220.4081,221.7571,220.4081,220.8607,21861.0
2020-09-09 09:50:00,253.86,253.95,252.82,253.52,16836.0,220.9477,221.026,220.0425,220.6518,16836.0
2020-09-09 09:55:00,253.64,253.64,252.57,253.29,13006.0,220.7562,220.7562,219.8249,220.4516,13006.0
2020-09-09 10:00:00,253.39,254.65,252.93,254.4,25813.0,220.5386,221.6353,220.1383,221.4177,25813.0
2020-09-09 10:05:00,254.65,255.29,254.13,254.15,28868.0,221.6353,222.1923,221.1827,221.2001,28868.0
2020-09-09 10:10:00,254.18,254.4,253.56,253.56,14011.0,221.2262,221.4177,220.6866,220.6866,14011.0
2020-09-09 10:15:00,253.61,253.97,253.41,253.66,24691.0,220.7301,221.0434,220.556,220.7736,24691.0
2020-09-09 10:20:00,253.79,254.01,253.19,253.19,15481.0,220.8868,221.0782,220.3646,220.3646,15481.0
2020-09-09 10:25:00,253.39,254.0,253.34,253.36,13921.0,220.5386,221.0695,220.4951,220.5125,13921.0
2020-09-09 10:30:00,253.45,253.54,252.98,253.48,9734.0,220.5908,220.6692,220.1818,220.617,9734.0
2020-09-09 10:35:00,253.45,253.64,253.21,253.41,3311.0,220.5908,220.7562,220.382,220.556,3311.0
2020-09-09 10:40:00,253.33,253.43,252.94,253.13,4973.0,220.4864,220.5734,220.147,220.3123,4973.0
2020-09-09 10:45:00,253.12,253.13,251.82,251.82,4879.0,220.3036,220.3123,219.1722,219.1722,4879.0
2020-09-09 10:50:00,252.02,252.06,251.5,251.61,7877.0,219.3462,219.3811,218.8937,218.9894,7877.0
2020-09-09 10:55:00,251.5,251.65,250.7,250.77,13716.0,218.8937,219.0242,218.1974,218.2583,13716.0
2020-09-09 11:00:00,250.84,251.89,250.84,251.75,8076.0,218.3192,219.2331,218.3192,219.1112,8076.0
2020-09-09 11:05:00,251.65,251.66,251.01,251.18,23720.0,219.0242,219.0329,218.4672,218.6151,23720.0
2020-09-09 11:10:00,251.03,251.08,250.86,251.03,8280.0,218.4846,218.5281,218.3366,218.4846,8280.0
2020-09-09 11:15:00,251.03,251.18,250.63,250.95,10058.0,218.4846,218.6151,218.1365,218.415,10058.0
2020-09-09 11:20:00,251.09,251.4,251.0,251.2,12054.0,218.5368,218.8066,218.4585,218.6326,12054.0
2020-09-09 11:25:00,251.13,251.62,251.09,251.38,8176.0,218.5716,218.9981,218.5368,218.7892,8176.0
2020-09-09 11:30:00,251.37,251.51,251.0,251.37,11492.0,218.7805,218.9024,218.4585,218.7805,11492.0
2020-09-09 11:35:00,251.42,252.0,251.42,251.99,4080.0,218.824,219.3288,218.824,219.3201,4080.0
2020-09-09 11:40:00,252.11,252.63,252.06,252.63,4550.0,219.4246,219.8772,219.3811,219.8772,4550.0
2020-09-09 11:45:00,252.67,252.76,252.23,252.71,4365.0,219.912,219.9903,219.529,219.9468,4365.0
2020-09-09 11:50:00,252.65,252.77,252.34,252.34,4780.0,219.8946,219.999,219.6248,219.6248,4780.0
2020-09-09 11:55:00,252.4,253.74,252.18,253.49,88394.0,219.677,220.8432,219.4855,220.6257,88394.0
2020-09-09 12:00:00,253.54,254.2,253.35,254.0,83181.0,220.6692,221.2436,220.5038,221.0695,83181.0
2020-09-09 12:05:00,254.04,254.56,253.42,254.49,87152.0,221.1044,221.5569,220.5647,221.496,87152.0
2020-09-09 12:10:00,254.47,254.6,253.59,253.59,15434.0,221.4786,221.5918,220.7127,220.7127,15434.0
2020-09-09 12:15:00,253.57,253.81,253.08,253.15,35385.0,220.6953,220.9042,220.2688,220.3297,35385.0
2020-09-09 12:20:00,253.09,253.1,252.0,252.37,51006.0,220.2775,220.2862,219.3288,219.6509,51006.0
2020-09-09 12:25:00,252.24,253.26,251.98,253.04,10305.0,219.5377,220.4255,219.3114,220.234,10305.0
2020-09-09 12:30:00,252.96,253.41,252.96,253.2,3791.0,220.1644,220.556,220.1644,220.3733,3791.0
2020-09-09 12:35:00,253.24,253.24,252.9,252.95,4826.0,220.4081,220.4081,220.1122,220.1557,4826.0
2020-09-09 12:40:00,252.9,253.41,252.76,253.41,9918.0,220.1122,220.556,219.9903,220.556,9918.0
2020-09-09 12:45:00,253.31,253.31,252.52,252.52,5685.0,220.469,220.469,219.7814,219.7814,5685.0
2020-09-09 12:50:00,252.54,252.64,252.4,252.45,3330.0,219.7988,219.8859,219.677,219.7205,3330.0
2020-09-09 12:55:00,252.48,252.55,252.16,252.49,6583.0,219.7466,219.8075,219.4681,219.7553,6583.0
2020-09-09 13:00:00,252.7,252.92,252.52,252.92,4959.0,219.9381,220.1296,219.7814,220.1296,4959.0
2020-09-09 13:05:00,252.93,253.25,252.93,253.23,2475.0,220.1383,220.4168,220.1383,220.3994,2475.0
2020-09-09 13:10:00,253.25,253.4,253.21,253.26,4555.0,220.4168,220.5473,220.382,220.4255,4555.0
2020-09-09 13:15:00,253.32,253.42,252.98,253.06,4056.0,220.4777,220.5647,220.1818,220.2514,4056.0
2020-09-09 13:20:00,253.01,253.54,253.0,253.47,4036.0,220.2079,220.6692,220.1992,220.6083,4036.0
2020-09-09 13:25:00,253.52,253.56,253.3,253.56,4248.0,220.6518,220.6866,220.4603,220.6866,4248.0
2020-09-09 13:30:00,253.6,253.73,253.54,253.6,9533.0,220.7214,220.8345,220.6692,220.7214,9533.0
2020-09-09 13:35:00,253.6,253.83,253.6,253.8,26349.0,220.7214,220.9216,220.7214,220.8955,26349.0
2020-09-09 13:40:00,253.95,253.95,253.02,253.1,8869.0,221.026,221.026,220.2166,220.2862,8869.0
2020-09-09 13:45:00,253.07,253.13,252.85,253.09,2218.0,220.2601,220.3123,220.0686,220.2775,2218.0
2020-09-09 13:50:00,253.07,253.07,252.59,252.92,10340.0,220.2601,220.2601,219.8423,220.1296,10340.0
2020-09-09 13:55:00,252.86,252.97,252.78,252.97,2679.0,220.0773,220.1731,220.0077,220.1731,2679.0
2020-09-09 14:00:00,252.83,252.87,252.54,252.54,5757.0,220.0512,220.086,219.7988,219.7988,5757.0
2020-09-09 14:05:00,252.67,253.31,252.66,253.15,7956.0,219.912,220.469,219.9033,220.3297,7956.0
2020-09-09 14:10:00,253.12,253.42,253.12,253.12,2962.0,220.3036,220.5647,220.3036,220.3036,2962.0
2020-09-09 14:15:00,253.2,253.23,252.86,252.95,3367.0,220.3733,220.3994,220.0773,220.1557,3367.0
2020-09-09 14:20:00,252.87,252.9,252.44,252.67,6289.0,220.086,220.1122,219.7118,219.912,6289.0
2020-09-09 14:25:00,252.75,252.92,252.71,252.72,4028.0,219.9816,220.1296,219.9468,219.9555,4028.0
2020-09-09 14:30:00,252.78,253.1,252.78,253.01,3405.0,220.0077,220.2862,220.0077,220.2079,3405.0
2020-09-09 14:35:00,253.08,253.36,253.08,253.21,3622.0,220.2688,220.5125,220.2688,220.382,3622.0
2020-09-09 14:40:00,253.18,253.87,253.18,253.82,7123.0,220.3558,220.9564,220.3558,220.9129,7123.0
2020-09-09 14:45:00,253.75,253.92,253.58,253.73,8767.0,220.852,220.9999,220.704,220.8345,8767.0
2020-09-09 14:50:00,253.73,253.97,253.6,253.97,4671.0,220.8345,221.0434,220.7214,221.0434,4671.0
2020-09-09 14:55:00,254.0,254.1,253.74,253.89,5766.0,221.0695,221.1566,220.8432,220.9738,5766.0
2020-09-09 15:00:00,253.89,254.27,253.87,253.97,8804.0,220.9738,221.3045,220.9564,221.0434,8804.0
2020-09-09 15:05:00,254.02,254.18,253.97,254.08,4679.0,221.0869,221.2262,221.0434,221.1392,4679.0
2020-09-09 15:10:00,254.04,254.23,253.84,253.94,5539.0,221.1044,221.2697,220.9303,221.0173,5539.0
2020-09-09 15:15:00,253.94,254.14,253.78,254.14,8132.0,221.0173,221.1914,220.8781,221.1914,8132.0
2020-09-09 15:20:00,254.14,254.38,254.1,254.24,6359.0,221.1914,221.4003,221.1566,221.2784,6359.0
2020-09-09 15:25:00,254.17,254.18,253.7,253.76,12806.0,221.2175,221.2262,220.8084,220.8607,12806.0
2020-09-09 15:30:00,253.79,254.02,253.55,253.65,11186.0,220.8868,221.0869,220.6779,220.7649,11186.0
2020-09-09 15:35:00,253.64,253.8,253.17,253.37,11857.0,220.7562,220.8955,220.3471,220.5212,11857.0
2020-09-09 15:40:00,253.34,253.48,253.0,253.22,10676.0,220.4951,220.617,220.1992,220.3907,10676.0
2020-09-09 15:45:00,253.2,253.48,252.94,253.41,16389.0,220.3733,220.617,220.147,220.556,16389.0
2020-09-09 15:50:00,253.45,253.71,253.07,253.63,24858.0,220.5908,220.8171,220.2601,220.7475,24858.0
2020-09-09 15:55:00,253.58,253.63,252.12,252.42,77237.0,220.704,220.7475,219.4333,219.6944,77237.0
2020-09-10 09:30:00,251.92,251.92,248.22,248.46,77518.0,219.2592,219.2592,216.0389,216.2478,77518.0
2020-09-10 09:35:00,248.72,249.49,248.02,249.31,19224.0,216.4741,217.1442,215.8648,216.9876,19224.0
2020-09-10 09:40:00,249.17,250.0,249.17,249.6,12717.0,216.8657,217.5881,216.8657,217.24,12717.0
2020-09-10 09:45:00,249.7,249.7,248.15,248.34,14135.0,217.327,217.327,215.978,216.1433,14135.0
2020-09-10 09:50:00,248.15,248.47,247.73,248.18,17739.0,215.978,216.2565,215.6124,216.0041,17739.0
2020-09-10 09:55:00,248.33,248.46,247.54,247.61,13998.0,216.1346,216.2478,215.4471,215.508,13998.0
2020-09-10 10:00:00,247.65,248.82,247.65,248.78,11788.0,215.5428,216.5611,215.5428,216.5263,11788.0
2020-09-10 10:05:00,248.74,249.1,247.96,248.45,11710.0,216.4915,216.8048,215.8126,216.2391,11710.0
2020-09-10 10:10:00,248.26,249.64,248.25,249.64,14631.0,216.0737,217.2748,216.065,217.2748,14631.0
2020-09-10 10:15:00,249.61,251.38,249.52,250.97,14182.0,217.2487,218.7892,217.1704,218.4324,14182.0
2020-09-10 10:20:00,250.97,251.69,250.89,251.29,12990.0,218.4324,219.059,218.3627,218.7109,12990.0
2020-09-10 10:25:00,251.24,251.24,250.39,250.5,6946.0,218.6674,218.6674,217.9276,218.0233,6946.0
2020-09-10 10:30:00,250.53,251.34,250.53,251.24,4333.0,218.0494,218.7544,218.0494,218.6674,4333.0
2020-09-10 10:35:00,251.16,251.31,250.63,251.0,6177.0,218.5977,218.7283,218.1365,218.4585,6177.0
2020-09-10 10:40:00,250.91,251.05,250.45,250.72,10618.0,218.3801,218.502,217.9798,218.2148,10618.0
2020-09-10 10:45:00,250.83,250.83,249.51,249.91,6519.0,218.3105,218.3105,217.1617,217.5098,6519.0
2020-09-10 10:50:00,249.87,250.34,249.82,250.12,6350.0,217.475,217.884,217.4315,217.6926,6350.0
2020-09-10 10:55:00,250.02,250.21,248.78,249.08,8282.0,217.6055,217.7709,216.5263,216.7874,8282.0
2020-09-10 11:00:00,248.82,248.91,248.43,248.54,6724.0,216.5611,216.6394,216.2217,216.3174,6724.0
2020-09-10 11:05:00,248.64,249.37,248.64,249.14,4931.0,216.4044,217.0398,216.4044,216.8396,4931.0
2020-09-10 11:10:00,249.0,249.64,248.9,249.6,5020.0,216.7178,217.2748,216.6307,217.24,5020.0
2020-09-10 11:15:00,249.43,249.43,248.64,249.13,3585.0,217.092,217.092,216.4044,216.8309,3585.0
2020-09-10 11:20:00,249.24,249.74,249.24,249.58,4372.0,216.9267,217.3618,216.9267,217.2226,4372.0
2020-09-10 11:25:00,249.45,249.93,249.41,249.83,6096.0,217.1094,217.5272,217.0746,217.4402,6096.0
2020-09-10 11:30:00,249.96,250.32,249.66,249.68,5678.0,217.5533,217.8666,217.2922,217.3096,5678.0
2020-09-10 11:35:00,249.71,250.0,249.61,249.83,4507.0,217.3357,217.5881,217.2487,217.4402,4507.0
2020-09-10 11:40:00,249.79,249.88,249.6,249.61,5132.0,217.4054,217.4837,217.24,217.2487,5132.0
2020-09-10 11:45:00,249.49,249.75,249.3,249.75,6962.0,217.1442,217.3705,216.9789,217.3705,6962.0
2020-09-10 11:50:00,249.69,249.93,249.6,249.62,7861.0,217.3183,217.5272,217.24,217.2574,7861.0
2020-09-10 11:55:00,249.37,249.37,248.64,249.05,4236.0,217.0398,217.0398,216.4044,216.7613,4236.0
2020-09-10 12:00:00,248.89,249.45,248.61,248.79,5477.0,216.622,217.1094,216.3783,216.535,5477.0
2020-09-10 12:05:00,248.81,249.17,248.79,248.83,4410.0,216.5524,216.8657,216.535,216.5698,4410.0
2020-09-10 12:10:00,248.92,249.1,248.8,248.8,4980.0,216.6481,216.8048,216.5437,216.5437,4980.0
2020-09-10 12:15:00,248.62,248.93,248.47,248.88,3353.0,216.387,216.6569,216.2565,216.6133,3353.0
2020-09-10 12:20:00,248.99,248.99,248.27,248.52,4831.0,216.7091,216.7091,216.0824,216.3,4831.0
2020-09-10 12:25:00,248.49,248.78,248.46,248.78,4555.0,216.2739,216.5263,216.2478,216.5263,4555.0
2020-09-10 12:30:00,248.71,249.19,248.71,248.92,7978.0,216.4654,216.8831,216.4654,216.6481,7978.0
2020-09-10 12:35:00,248.91,248.91,248.3,248.47,6325.0,216.6394,216.6394,216.1085,216.2565,6325.0
2020-09-10 12:40:00,248.44,248.44,247.9,247.92,7004.0,216.2304,216.2304,215.7604,215.7778,7004.0
2020-09-10 12:45:00,247.95,248.22,247.84,247.88,3669.0,215.8039,216.0389,215.7082,215.743,3669.0
2020-09-10 12:50:00,248.0,248.64,248.0,248.52,4266.0,215.8474,216.4044,215.8474,216.3,4266.0
2020-09-10 12:55:00,248.61,248.82,248.6,248.76,1152.0,216.3783,216.5611,216.3696,216.5089,1152.0
2020-09-10 13:00:00,248.65,249.63,248.64,249.63,6962.0,216.4132,217.2661,216.4044,217.2661,6962.0
2020-09-10 13:05:00,249.66,250.29,249.6,250.09,16759.0,217.2922,217.8405,217.24,217.6665,16759.0
2020-09-10 13:10:00,250.18,250.4,249.82,250.39,5013.0,217.7448,217.9363,217.4315,217.9276,5013.0
2020-09-10 13:15:00,250.3,250.72,250.22,250.66,2722.0,217.8492,218.2148,217.7796,218.1626,2722.0
2020-09-10 13:20:00,250.74,250.74,250.35,250.4,1807.0,218.2322,218.2322,217.8928,217.9363,1807.0
2020-09-10 13:25:00,250.42,250.42,249.85,250.06,1539.0,217.9537,217.9537,217.4576,217.6403,1539.0
2020-09-10 13:30:00,249.99,250.45,249.99,250.41,1940.0,217.5794,217.9798,217.5794,217.945,1940.0
2020-09-10 13:35:00,250.56,250.57,250.26,250.27,5001.0,218.0755,218.0842,217.8144,217.8231,5001.0
2020-09-10 13:40:00,250.1,250.14,249.9,249.9,725.0,217.6752,217.71,217.5011,217.5011,725.0
2020-09-10 13:45:00,249.91,250.17,249.91,250.06,1225.0,217.5098,217.7361,217.5098,217.6403,1225.0
2020-09-10 13:50:00,250.15,250.27,249.57,249.7,2258.0,217.7187,217.8231,217.2139,217.327,2258.0
2020-09-10 13:55:00,249.89,250.04,249.73,249.83,10595.0,217.4924,217.6229,217.3531,217.4402,10595.0
2020-09-10 14:00:00,249.86,250.09,249.69,250.07,2054.0,217.4663,217.6665,217.3183,217.6491,2054.0
2020-09-10 14:05:00,250.16,250.34,249.73,250.07,2799.0,217.7274,217.884,217.3531,217.6491,2799.0
2020-09-10 14:10:00,250.12,250.12,249.51,249.51,3975.0,217.6926,217.6926,217.1617,217.1617,3975.0
2020-09-10 14:15:00,249.48,249.48,248.85,249.11,2562.0,217.1355,217.1355,216.5872,216.8135,2562.0
2020-09-10 14:20:00,249.24,249.36,248.37,248.42,5851.0,216.9267,217.0311,216.1695,216.213,5851.0
2020-09-10 14:25:00,248.43,249.16,247.98,247.98,3480.0,216.2217,216.857,215.83,215.83,3480.0
2020-09-10 14:30:00,248.17,248.43,247.81,248.2,8553.0,215.9954,216.2217,215.6821,216.0215,8553.0
2020-09-10 14:35:00,248.2,248.75,248.16,248.74,4128.0,216.0215,216.5002,215.9867,216.4915,4128.0
2020-09-10 14:40:00,248.67,248.75,248.24,248.44,5731.0,216.4306,216.5002,216.0563,216.2304,5731.0
2020-09-10 14:45:00,248.48,249.39,248.48,249.39,5775.0,216.2652,217.0572,216.2652,217.0572,5775.0
2020-09-10 14:50:00,249.21,249.4,248.63,248.63,5290.0,216.9006,217.0659,216.3957,216.3957,5290.0
2020-09-10 14:55:00,248.99,250.07,248.99,250.06,7428.0,216.7091,217.6491,216.7091,217.6403,7428.0
2020-09-10 15:00:00,250.07,250.08,249.58,249.66,7446.0,217.6491,217.6578,217.2226,217.2922,7446.0
2020-09-10 15:05:00,249.56,249.95,249.23,249.26,15810.0,217.2052,217.5446,216.918,216.9441,15810.0
2020-09-10 15:10:00,249.19,249.43,249.05,249.3,6999.0,216.8831,217.092,216.7613,216.9789,6999.0
2020-09-10 15:15:00,249.23,249.23,248.18,248.2,6083.0,216.918,216.918,216.0041,216.0215,6083.0
2020-09-10 15:20:00,248.29,248.69,248.17,248.56,9002.0,216.0998,216.448,215.9954,216.3348,9002.0
2020-09-10 15:25:00,248.56,248.87,248.02,248.74,10951.0,216.3348,216.6046,215.8648,216.4915,10951.0
2020-09-10 15:30:00,248.67,248.97,248.48,248.9,6841.0,216.4306,216.6917,216.2652,216.6307,6841.0
2020-09-10 15:35:00,248.7,248.9,248.41,248.9,9168.0,216.4567,216.6307,216.2043,216.6307,9168.0
2020-09-10 15:40:00,248.79,249.42,248.79,249.36,9480.0,216.535,217.0833,216.535,217.0311,9480.0
2020-09-10 15:45:00,249.32,249.32,248.21,248.78,13826.0,216.9963,216.9963,216.0302,216.5263,13826.0
2020-09-10 15:50:00,248.69,249.42,248.19,249.25,23573.0,216.448,217.0833,216.0128,216.9354,23573.0
2020-09-10 15:55:00,249.18,249.59,248.23,248.38,52385.0,216.8744,217.2313,216.0476,216.1782,52385.0
2020-09-11 09:30:00,249.78,250.37,249.09,249.45,19726.0,217.3967,217.9102,216.7961,217.1094,19726.0
2020-09-11 09:35:00,249.2,249.6,249.08,249.19,6908.0,216.8918,217.24,216.7874,216.8831,6908.0
2020-09-11 09:40:00,249.19,249.25,248.42,249.2,6464.0,216.8831,216.9354,216.213,216.8918,6464.0
2020-09-11 09:45:00,249.0,249.1,248.23,248.62,19319.0,216.7178,216.8048,216.0476,216.387,19319.0
2020-09-11 09:50:00,248.59,249.75,248.42,249.51,19822.0,216.3609,217.3705,216.213,217.1617,19822.0
2020-09-11 09:55:00,249.44,249.94,249.44,249.53,6111.0,217.1007,217.5359,217.1007,217.1791,6111.0
2020-09-11 10:00:00,249.44,250.33,249.32,249.84,9565.0,217.1007,217.8753,216.9963,217.4489,9565.0
2020-09-11 10:05:00,249.59,250.05,249.59,249.72,4272.0,217.2313,217.6316,217.2313,217.3444,4272.0
2020-09-11 10:10:00,249.72,250.67,249.62,250.59,7330.0,217.3444,218.1713,217.2574,218.1016,7330.0
2020-09-11 10:15:00,250.28,250.68,249.78,250.22,9776.0,217.8318,218.18,217.3967,217.7796,9776.0
2020-09-11 10:20:00,250.31,250.52,250.17,250.51,5193.0,217.8579,218.0407,217.7361,218.032,5193.0
2020-09-11 10:25:00,250.42,250.76,250.37,250.37,4346.0,217.9537,218.2496,217.9102,217.9102,4346.0
2020-09-11 10:30:00,250.44,250.52,250.01,250.23,5631.0,217.9711,218.0407,217.5968,217.7883,5631.0
2020-09-11 10:35:00,250.34,250.83,250.31,250.66,6550.0,217.884,218.3105,217.8579,218.1626,6550.0
2020-09-11 10:40:00,250.7,251.57,250.69,251.57,15802.0,218.1974,218.9546,218.1887,218.9546,15802.0
2020-09-11 10:45:00,251.41,252.0,251.3,251.78,16978.0,218.8153,219.3288,218.7196,219.1374,16978.0
2020-09-11 10:50:00,251.84,252.0,251.65,251.91,9074.0,219.1896,219.3288,219.0242,219.2505,9074.0
2020-09-11 10:55:00,251.84,252.14,251.74,251.74,18165.0,219.1896,219.4507,219.1025,219.1025,18165.0
2020-09-11 11:00:00,251.79,252.5,251.57,252.5,5057.0,219.1461,219.764,218.9546,219.764,5057.0
2020-09-11 11:05:00,252.5,252.54,252.11,252.22,5433.0,219.764,219.7988,219.4246,219.5203,5433.0
2020-09-11 11:10:00,252.1,252.16,251.9,251.91,1877.0,219.4159,219.4681,219.2418,219.2505,1877.0
2020-09-11 11:15:00,251.84,252.25,251.78,252.09,7681.0,219.1896,219.5464,219.1374,219.4072,7681.0
2020-09-11 11:20:00,252.02,252.1,251.34,251.35,6697.0,219.3462,219.4159,218.7544,218.7631,6697.0
2020-09-11 11:25:00,251.36,251.65,251.24,251.59,3672.0,218.7718,219.0242,218.6674,218.972,3672.0
2020-09-11 11:30:00,251.47,251.67,251.2,251.27,3260.0,218.8675,219.0416,218.6326,218.6935,3260.0
2020-09-11 11:35:00,251.27,251.53,251.26,251.44,3156.0,218.6935,218.9198,218.6848,218.8414,3156.0
2020-09-11 11:40:00,251.35,251.47,250.99,251.21,5104.0,218.7631,218.8675,218.4498,218.6413,5104.0
2020-09-11 11:45:00,251.2,251.57,251.2,251.28,3909.0,218.6326,218.9546,218.6326,218.7022,3909.0
2020-09-11 11:50:00,251.36,251.52,251.24,251.24,4364.0,218.7718,218.9111,218.6674,218.6674,4364.0
2020-09-11 11:55:00,251.28,251.51,251.23,251.46,13129.0,218.7022,218.9024,218.6587,218.8588,13129.0
2020-09-11 12:00:00,251.23,251.94,251.17,251.91,9355.0,218.6587,219.2766,218.6064,219.2505,9355.0
2020-09-11 12:05:00,251.89,252.04,251.82,252.03,4675.0,219.2331,219.3636,219.1722,219.3549,4675.0
2020-09-11 12:10:00,252.01,252.08,251.82,251.93,6618.0,219.3375,219.3985,219.1722,219.2679,6618.0
2020-09-11 12:15:00,251.88,251.96,251.52,251.96,7420.0,219.2244,219.294,218.9111,219.294,7420.0
2020-09-11 12:20:00,252.0,252.31,251.98,252.31,9133.0,219.3288,219.5986,219.3114,219.5986,9133.0
2020-09-11 12:25:00,252.35,252.56,252.19,252.26,10146.0,219.6335,219.8162,219.4942,219.5551,10146.0
2020-09-11 12:30:00,252.09,252.12,251.69,251.72,4227.0,219.4072,219.4333,219.059,219.0851,4227.0
2020-09-11 12:35:00,251.73,252.03,251.73,251.92,3540.0,219.0938,219.3549,219.0938,219.2592,3540.0
2020-09-11 12:40:00,251.92,252.0,251.61,251.69,8850.0,219.2592,219.3288,218.9894,219.059,8850.0
2020-09-11 12:45:00,251.71,251.89,251.36,251.36,5179.0,219.0764,219.2331,218.7718,218.7718,5179.0
2020-09-11 12:50:00,251.48,251.74,251.39,251.64,3824.0,218.8763,219.1025,218.7979,219.0155,3824.0
2020-09-11 12:55:00,251.61,251.63,250.83,250.85,3826.0,218.9894,219.0068,218.3105,218.3279,3826.0
2020-09-11 13:00:00,250.96,251.0,250.71,250.78,4724.0,218.4237,218.4585,218.2061,218.267,4724.0
2020-09-11 13:05:00,250.66,250.81,250.5,250.61,1459.0,218.1626,218.2931,218.0233,218.119,1459.0
2020-09-11 13:10:00,250.6,250.61,250.16,250.23,6970.0,218.1103,218.119,217.7274,217.7883,6970.0
2020-09-11 13:15:00,250.29,250.56,249.86,250.2,6339.0,217.8405,218.0755,217.4663,217.7622,6339.0
2020-09-11 13:20:00,250.07,250.18,250.03,250.03,3022.0,217.6491,217.7448,217.6142,217.6142,3022.0
2020-09-11 13:25:00,249.95,249.95,249.41,249.49,5018.0,217.5446,217.5446,217.0746,217.1442,5018.0
2020-09-11 13:30:00,249.43,249.48,248.82,248.89,8920.0,217.092,217.1355,216.5611,216.622,8920.0
2020-09-11 13:35:00,249.06,249.43,249.0,249.19,7123.0,216.77,217.092,216.7178,216.8831,7123.0
2020-09-11 13:40:00,249.25,249.48,249.06,249.22,8787.0,216.9354,217.1355,216.77,216.9093,8787.0
2020-09-11 13:45:00,249.24,249.35,249.0,249.14,6327.0,216.9267,217.0224,216.7178,216.8396,6327.0
2020-09-11 13:50:00,249.23,249.39,248.98,249.12,5133.0,216.918,217.0572,216.7004,216.8222,5133.0
2020-09-11 13:55:00,249.13,249.2,248.73,248.73,5511.0,216.8309,216.8918,216.4828,216.4828,5511.0
2020-09-11 14:00:00,248.88,248.98,248.53,248.9,2400.0,216.6133,216.7004,216.3087,216.6307,2400.0
2020-09-11 14:05:00,249.04,249.26,249.04,249.11,2083.0,216.7526,216.9441,216.7526,216.8135,2083.0
2020-09-11 14:10:00,249.17,249.52,249.05,249.52,3303.0,216.8657,217.1704,216.7613,217.1704,3303.0
2020-09-11 14:15:00,249.6,249.74,249.47,249.67,4255.0,217.24,217.3618,217.1268,217.3009,4255.0
2020-09-11 14:20:00,249.76,249.83,249.46,249.83,2632.0,217.3792,217.4402,217.1181,217.4402,2632.0
2020-09-11 14:25:00,249.91,250.02,249.71,249.76,4505.0,217.5098,217.6055,217.3357,217.3792,4505.0
2020-09-11 14:30:00,249.83,250.2,249.78,250.11,4465.0,217.4402,217.7622,217.3967,217.6839,4465.0
2020-09-11 14:35:00,250.22,250.62,250.09,250.62,4355.0,217.7796,218.1277,217.6665,218.1277,4355.0
2020-09-11 14:40:00,250.76,250.76,250.31,250.52,4219.0,218.2496,218.2496,217.8579,218.0407,4219.0
2020-09-11 14:45:00,250.57,250.6,250.28,250.47,4068.0,218.0842,218.1103,217.8318,217.9972,4068.0
2020-09-11 14:50:00,250.4,250.58,250.31,250.58,8285.0,217.9363,218.0929,217.8579,218.0929,8285.0
2020-09-11 14:55:00,250.47,250.54,250.14,250.34,9188.0,217.9972,218.0581,217.71,217.884,9188.0
2020-09-11 15:00:00,250.3,250.3,249.82,250.05,4201.0,217.8492,217.8492,217.4315,217.6316,4201.0
2020-09-11 15:05:00,250.1,250.16,249.76,249.89,4228.0,217.6752,217.7274,217.3792,217.4924,4228.0
2020-09-11 15:10:00,249.73,249.93,249.54,249.85,3848.0,217.3531,217.5272,217.1878,217.4576,3848.0
2020-09-11 15:15:00,249.87,250.4,249.84,250.26,8301.0,217.475,217.9363,217.4489,217.8144,8301.0
2020-09-11 15:20:00,250.25,250.5,250.23,250.42,16500.0,217.8057,218.0233,217.7883,217.9537,16500.0
2020-09-11 15:25:00,250.38,250.89,250.35,250.89,5115.0,217.9189,218.3627,217.8928,218.3627,5115.0
2020-09-11 15:30:00,250.88,251.33,250.82,251.13,5725.0,218.354,218.7457,218.3018,218.5716,5725.0
2020-09-11 15:35:00,251.05,251.05,250.45,250.74,5467.0,218.502,218.502,217.9798,218.2322,5467.0
2020-09-11 15:40:00,250.72,250.9,250.52,250.52,6758.0,218.2148,218.3714,218.0407,218.0407,6758.0
2020-09-11 15:45:00,250.6,250.96,250.28,250.49,14592.0,218.1103,218.4237,217.8318,218.0146,14592.0
2020-09-11 15:50:00,250.89,251.05,250.26,250.26,20007.0,218.3627,218.502,217.8144,217.8144,20007.0
2020-09-11 15:55:00,250.26,250.42,249.77,249.79,60998.0,217.8144,217.9537,217.3879,217.4054,60998.0
2020-09-14 09:30:00,251.11,252.65,251.11,251.76,23600.0,218.5542,219.8946,218.5542,219.1199,23600.0
2020-09-14 09:35:00,251.83,252.44,250.93,252.44,4286.0,219.1809,219.7118,218.3976,219.7118,4286.0
2020-09-14 09:40:00,252.35,252.81,252.27,252.46,8771.0,219.6335,220.0338,219.5638,219.7292,8771.0
2020-09-14 09:45:00,252.5,252.84,252.37,252.62,9355.0,219.764,220.0599,219.6509,219.8685,9355.0
2020-09-14 09:50:00,252.45,252.53,251.94,252.14,7545.0,219.7205,219.7901,219.2766,219.4507,7545.0
2020-09-14 09:55:00,252.37,252.75,252.27,252.72,3753.0,219.6509,219.9816,219.5638,219.9555,3753.0
2020-09-14 10:00:00,252.78,253.08,252.41,252.92,6964.0,220.0077,220.2688,219.6857,220.1296,6964.0
2020-09-14 10:05:00,253.03,253.03,252.65,252.78,7391.0,220.2253,220.2253,219.8946,220.0077,7391.0
2020-09-14 10:10:00,252.73,252.83,252.32,252.35,4740.0,219.9642,220.0512,219.6073,219.6335,4740.0
2020-09-14 10:15:00,252.33,253.2,252.3,253.1,10951.0,219.6161,220.3733,219.5899,220.2862,10951.0
2020-09-14 10:20:00,253.05,253.46,252.98,253.39,9117.0,220.2427,220.5995,220.1818,220.5386,9117.0
2020-09-14 10:25:00,253.31,254.08,253.15,253.86,17099.0,220.469,221.1392,220.3297,220.9477,17099.0
2020-09-14 10:30:00,253.79,254.25,253.7,253.83,6482.0,220.8868,221.2871,220.8084,220.9216,6482.0
2020-09-14 10:35:00,254.04,254.06,253.79,253.79,5508.0,221.1044,221.1218,220.8868,220.8868,5508.0
2020-09-14 10:40:00,253.74,254.5,253.72,254.35,6806.0,220.8432,221.5047,220.8258,221.3742,6806.0
2020-09-14 10:45:00,254.42,254.52,254.12,254.45,10452.0,221.4351,221.5221,221.174,221.4612,10452.0
2020-09-14 10:50:00,254.34,254.55,254.21,254.42,7605.0,221.3655,221.5482,221.2523,221.4351,7605.0
2020-09-14 10:55:00,254.4,254.64,254.1,254.64,9272.0,221.4177,221.6266,221.1566,221.6266,9272.0
2020-09-14 11:00:00,254.64,255.07,254.61,254.92,12246.0,221.6266,222.0008,221.6005,221.8703,12246.0
2020-09-14 11:05:00,254.85,254.89,254.44,254.48,5593.0,221.8093,221.8442,221.4525,221.4873,5593.0
2020-09-14 11:10:00,254.5,254.5,254.24,254.45,4482.0,221.5047,221.5047,221.2784,221.4612,4482.0
2020-09-14 11:15:00,254.44,254.79,254.44,254.47,4653.0,221.4525,221.7571,221.4525,221.4786,4653.0
2020-09-14 11:20:00,254.55,255.1,254.5,254.93,4604.0,221.5482,222.0269,221.5047,221.879,4604.0
2020-09-14 11:25:00,254.96,255.05,254.75,254.96,4226.0,221.9051,221.9834,221.7223,221.9051,4226.0
2020-09-14 11:30:00,254.96,255.45,254.96,255.4,21066.0,221.9051,222.3315,221.9051,222.288,21066.0
2020-09-14 11:35:00,255.47,255.69,255.23,255.62,17580.0,222.349,222.5404,222.1401,222.4795,17580.0
2020-09-14 11:40:00,255.61,255.69,255.52,255.68,3931.0,222.4708,222.5404,222.3925,222.5317,3931.0
2020-09-14 11:45:00,255.69,255.69,255.01,255.02,5000.0,222.5404,222.5404,221.9486,221.9573,5000.0
2020-09-14 11:50:00,255.06,255.37,255.06,255.26,2724.0,221.9921,222.2619,221.9921,222.1662,2724.0
2020-09-14 11:55:00,255.3,255.46,255.01,255.2,4178.0,222.201,222.3403,221.9486,222.114,4178.0
2020-09-14 12:00:00,255.1,255.3,255.0,255.2,3969.0,222.0269,222.201,221.9399,222.114,3969.0
2020-09-14 12:05:00,255.25,255.41,255.15,255.29,6856.0,222.1575,222.2967,222.0704,222.1923,6856.0
2020-09-14 12:10:00,255.26,255.33,255.05,255.26,4148.0,222.1662,222.2271,221.9834,222.1662,4148.0
2020-09-14 12:15:00,255.28,255.34,254.96,255.34,4636.0,222.1836,222.2358,221.9051,222.2358,4636.0
2020-09-14 12:20:00,255.24,255.44,255.13,255.4,5567.0,222.1488,222.3228,222.053,222.288,5567.0
2020-09-14 12:25:00,255.39,255.42,255.28,255.34,4130.0,222.2793,222.3054,222.1836,222.2358,4130.0
2020-09-14 12:30:00,255.33,255.33,255.04,255.11,1930.0,222.2271,222.2271,221.9747,222.0356,1930.0
2020-09-14 12:35:00,255.15,255.29,255.0,255.14,4893.0,222.0704,222.1923,221.9399,222.0617,4893.0
2020-09-14 12:40:00,255.11,255.11,254.83,254.83,3090.0,222.0356,222.0356,221.7919,221.7919,3090.0
2020-09-14 12:45:00,254.88,255.13,254.81,255.08,3872.0,221.8354,222.053,221.7745,222.0095,3872.0
2020-09-14 12:50:00,255.04,255.22,254.98,255.1,3195.0,221.9747,222.1314,221.9225,222.0269,3195.0
2020-09-14 12:55:00,255.1,255.18,254.88,254.99,5672.0,222.0269,222.0966,221.8354,221.9312,5672.0
2020-09-14 13:00:00,255.0,255.21,254.97,255.19,7417.0,221.9399,222.1227,221.9138,222.1053,7417.0
2020-09-14 13:05:00,255.18,255.18,254.6,254.65,5428.0,222.0966,222.0966,221.5918,221.6353,5428.0
2020-09-14 13:10:00,254.64,254.96,254.55,254.87,4110.0,221.6266,221.9051,221.5482,221.8267,4110.0
2020-09-14 13:15:00,254.69,254.88,254.65,254.72,3644.0,221.6701,221.8354,221.6353,221.6962,3644.0
2020-09-14 13:20:00,254.52,254.75,254.31,254.67,3960.0,221.5221,221.7223,221.3393,221.6527,3960.0
2020-09-14 13:25:00,254.68,255.01,254.62,254.92,7600.0,221.6614,221.9486,221.6092,221.8703,7600.0
2020-09-14 13:30:00,254.99,255.17,254.72,254.75,7270.0,221.9312,222.0879,221.6962,221.7223,7270.0
2020-09-14 13:35:00,254.79,255.18,254.74,255.02,4465.0,221.7571,222.0966,221.7136,221.9573,4465.0
2020-09-14 13:40:00,255.06,255.1,254.89,254.91,2639.0,221.9921,222.0269,221.8442,221.8616,2639.0
2020-09-14 13:45:00,254.9,255.22,254.86,255.07,4293.0,221.8529,222.1314,221.818,222.0008,4293.0
2020-09-14 13:50:00,255.08,255.37,255.04,255.31,5514.0,222.0095,222.2619,221.9747,222.2097,5514.0
2020-09-14 13:55:00,255.29,255.34,255.07,255.15,4605.0,222.1923,222.2358,222.0008,222.0704,4605.0
2020-09-14 14:00:00,255.11,255.11,254.76,254.89,4087.0,222.0356,222.0356,221.731,221.8442,4087.0
2020-09-14 14:05:00,254.92,254.98,254.81,254.84,3358.0,221.8703,221.9225,221.7745,221.8006,3358.0
2020-09-14 14:10:00,254.8,255.14,254.8,254.9,4683.0,221.7658,222.0617,221.7658,221.8529,4683.0
2020-09-14 14:15:00,254.9,254.93,254.51,254.66,4456.0,221.8529,221.879,221.5134,221.644,4456.0
2020-09-14 14:20:00,254.72,254.72,254.45,254.69,5588.0,221.6962,221.6962,221.4612,221.6701,5588.0
2020-09-14 14:25:00,254.65,254.65,254.41,254.43,5040.0,221.6353,221.6353,221.4264,221.4438,5040.0
2020-09-14 14:30:00,254.53,254.6,254.37,254.37,4292.0,221.5308,221.5918,221.3916,221.3916,4292.0
2020-09-14 14:35:00,254.45,254.45,254.21,254.44,3926.0,221.4612,221.4612,221.2523,221.4525,3926.0
2020-09-14 14:40:00,254.51,254.68,254.35,254.64,8910.0,221.5134,221.6614,221.3742,221.6266,8910.0
2020-09-14 14:45:00,254.67,254.67,254.39,254.5,5922.0,221.6527,221.6527,221.409,221.5047,5922.0
2020-09-14 14:50:00,254.47,254.74,254.42,254.42,12036.0,221.4786,221.7136,221.4351,221.4351,12036.0
2020-09-14 14:55:00,254.29,254.43,253.94,254.3,8779.0,221.3219,221.4438,221.0173,221.3306,8779.0
2020-09-14 15:00:00,254.31,254.4,254.11,254.27,6159.0,221.3393,221.4177,221.1653,221.3045,6159.0
2020-09-14 15:05:00,254.32,254.38,253.89,253.99,9232.0,221.3481,221.4003,220.9738,221.0608,9232.0
2020-09-14 15:10:00,253.99,253.99,253.48,253.59,8111.0,221.0608,221.0608,220.617,220.7127,8111.0
2020-09-14 15:15:00,253.58,253.98,253.43,253.78,17146.0,220.704,221.0521,220.5734,220.8781,17146.0
2020-09-14 15:20:00,253.77,253.77,253.12,253.17,3664.0,220.8694,220.8694,220.3036,220.3471,3664.0
2020-09-14 15:25:00,253.21,253.61,253.21,253.43,6929.0,220.382,220.7301,220.382,220.5734,6929.0
2020-09-14 15:30:00,253.47,253.57,253.33,253.43,11979.0,220.6083,220.6953,220.4864,220.5734,11979.0
2020-09-14 15:35:00,253.46,254.06,253.39,254.06,14765.0,220.5995,221.1218,220.5386,221.1218,14765.0
2020-09-14 15:40:00,254.06,254.29,253.92,254.13,30485.0,221.1218,221.3219,220.9999,221.1827,30485.0
2020-09-14 15:45:00,254.1,254.84,254.09,254.79,33145.0,221.1566,221.8006,221.1479,221.7571,33145.0
2020-09-14 15:50:00,254.77,255.17,254.34,254.59,83096.0,221.7397,222.0879,221.3655,221.583,83096.0
2020-09-14 15:55:00,254.65,254.85,253.89,253.9,94889.0,221.6353,221.8093,220.9738,220.9825,94889.0
2020-09-15 09:30:00,255.61,257.85,255.57,257.53,43439.0,222.4708,224.4204,222.436,224.1419,43439.0
2020-09-15 09:35:00,257.63,258.71,257.46,257.94,34668.0,224.2289,225.1689,224.081,224.4987,34668.0
2020-09-15 09:40:00,257.94,258.44,257.89,258.17,11540.0,224.4987,224.9339,224.4552,224.6989,11540.0
2020-09-15 09:45:00,258.29,258.74,258.18,258.31,11937.0,224.8034,225.195,224.7076,224.8208,11937.0
2020-09-15 09:50:00,258.3,258.75,257.69,258.69,13592.0,224.8121,225.2037,224.2811,225.1515,13592.0
2020-09-15 09:55:00,258.82,260.0,258.82,259.99,14825.0,225.2646,226.2917,225.2646,226.283,14825.0
2020-09-15 10:00:00,260.0,260.38,259.48,260.08,17611.0,226.2917,226.6224,225.8391,226.3613,17611.0
2020-09-15 10:05:00,260.03,260.39,259.95,260.39,12132.0,226.3178,226.6311,226.2481,226.6311,12132.0
2020-09-15 10:10:00,260.5,260.93,260.34,260.34,10525.0,226.7268,227.1011,226.5876,226.5876,10525.0
2020-09-15 10:15:00,260.34,261.6,260.3,261.58,21226.0,226.5876,227.6842,226.5528,227.6668,21226.0
2020-09-15 10:20:00,261.48,261.96,260.85,260.86,17302.0,227.5798,227.9975,227.0315,227.0402,17302.0
2020-09-15 10:25:00,260.97,261.39,260.69,261.31,19649.0,227.1359,227.5014,226.8922,227.4318,19649.0
2020-09-15 10:30:00,261.31,262.5,261.2,262.31,33774.0,227.4318,228.4675,227.3361,228.3022,33774.0
2020-09-15 10:35:00,262.28,263.35,262.06,263.33,33987.0,228.2761,229.2073,228.0846,229.1899,33987.0
2020-09-15 10:40:00,263.35,263.9,262.74,263.0,24747.0,229.2073,229.686,228.6764,228.9027,24747.0
2020-09-15 10:45:00,263.0,263.67,262.89,263.62,18775.0,228.9027,229.4858,228.807,229.4423,18775.0
2020-09-15 10:50:00,263.74,264.13,263.26,264.1,28408.0,229.5468,229.8862,229.129,229.8601,28408.0
2020-09-15 10:55:00,264.06,264.58,263.91,264.58,32355.0,229.8253,230.2779,229.6947,230.2779,32355.0
2020-09-15 11:00:00,264.51,264.58,264.0,264.35,22105.0,230.2169,230.2779,229.7731,230.0777,22105.0
2020-09-15 11:05:00,264.47,264.65,264.24,264.4,17842.0,230.1821,230.3388,229.9819,230.1212,17842.0
2020-09-15 11:10:00,264.3,264.4,264.04,264.2,40081.0,230.0342,230.1212,229.8079,229.9471,40081.0
2020-09-15 11:15:00,264.15,264.17,263.52,263.8,11103.0,229.9036,229.921,229.3553,229.599,11103.0
2020-09-15 11:20:00,263.88,263.89,262.98,263.25,16693.0,229.6686,229.6773,228.8853,229.1203,16693.0
2020-09-15 11:25:00,263.2,263.3,262.7,263.28,12399.0,229.0768,229.1638,228.6416,229.1464,12399.0
2020-09-15 11:30:00,263.2,263.69,262.98,263.08,12682.0,229.0768,229.5033,228.8853,228.9723,12682.0
2020-09-15 11:35:00,263.08,263.33,262.61,262.62,9282.0,228.9723,229.1899,228.5633,228.572,9282.0
2020-09-15 11:40:00,262.65,262.79,262.0,262.0,5715.0,228.5981,228.7199,228.0324,228.0324,5715.0
2020-09-15 11:45:00,261.84,262.37,261.69,262.16,9899.0,227.8931,228.3544,227.7625,228.1716,9899.0
2020-09-15 11:50:00,262.21,262.79,262.13,262.71,15750.0,228.2151,228.7199,228.1455,228.6503,15750.0
2020-09-15 11:55:00,262.72,263.29,262.19,262.95,65912.0,228.659,229.1551,228.1977,228.8592,65912.0
2020-09-15 12:00:00,262.88,262.96,262.64,262.96,12087.0,228.7983,228.8679,228.5894,228.8679,12087.0
2020-09-15 12:05:00,262.81,263.03,262.7,262.93,9258.0,228.7373,228.9288,228.6416,228.8418,9258.0
2020-09-15 12:10:00,262.84,263.19,262.8,262.94,9412.0,228.7635,229.0681,228.7286,228.8505,9412.0
2020-09-15 12:15:00,262.94,263.1,262.75,263.1,6135.0,228.8505,228.9897,228.6851,228.9897,6135.0
2020-09-15 12:20:00,263.14,263.38,262.98,263.24,8450.0,229.0246,229.2334,228.8853,229.1116,8450.0
2020-09-15 12:25:00,263.2,263.42,263.1,263.16,10730.0,229.0768,229.2683,228.9897,229.042,10730.0
2020-09-15 12:30:00,263.19,263.52,263.19,263.41,4969.0,229.0681,229.3553,229.0681,229.2596,4969.0
2020-09-15 12:35:00,263.38,263.47,263.25,263.39,5445.0,229.2334,229.3118,229.1203,229.2421,5445.0
2020-09-15 12:40:00,263.42,263.67,263.4,263.46,7280.0,229.2683,229.4858,229.2509,229.3031,7280.0
2020-09-15 12:45:00,263.4,263.48,263.2,263.48,4732.0,229.2509,229.3205,229.0768,229.3205,4732.0
2020-09-15 12:50:00,263.38,263.6,263.26,263.26,6675.0,229.2334,229.4249,229.129,229.129,6675.0
2020-09-15 12:55:00,263.29,263.54,263.13,263.49,5504.0,229.1551,229.3727,229.0159,229.3292,5504.0
2020-09-15 13:00:00,263.45,263.71,263.36,263.56,5289.0,229.2944,229.5207,229.216,229.3901,5289.0
2020-09-15 13:05:00,263.71,264.07,263.71,264.06,4330.0,229.5207,229.834,229.5207,229.8253,4330.0
2020-09-15 13:10:00,264.06,264.25,263.93,264.23,5482.0,229.8253,229.9907,229.7121,229.9732,5482.0
2020-09-15 13:15:00,264.3,264.44,264.04,264.05,5234.0,230.0342,230.156,229.8079,229.8166,5234.0
2020-09-15 13:20:00,264.07,264.1,263.79,264.1,4450.0,229.834,229.8601,229.5903,229.8601,4450.0
2020-09-15 13:25:00,264.11,264.28,263.94,264.2,6387.0,229.8688,230.0168,229.7208,229.9471,6387.0
2020-09-15 13:30:00,264.37,264.37,263.68,263.79,8623.0,230.0951,230.0951,229.4946,229.5903,8623.0
2020-09-15 13:35:00,263.91,263.99,263.77,263.8,7475.0,229.6947,229.7644,229.5729,229.599,7475.0
2020-09-15 13:40:00,263.78,263.94,263.74,263.94,6501.0,229.5816,229.7208,229.5468,229.7208,6501.0
2020-09-15 13:45:00,263.88,263.93,263.54,263.62,6943.0,229.6686,229.7121,229.3727,229.4423,6943.0
2020-09-15 13:50:00,263.65,263.69,263.48,263.55,9402.0,229.4684,229.5033,229.3205,229.3814,9402.0
2020-09-15 13:55:00,263.62,263.97,263.57,263.91,11434.0,229.4423,229.747,229.3988,229.6947,11434.0
2020-09-15 14:00:00,263.95,264.0,263.68,263.69,6512.0,229.7295,229.7731,229.4946,229.5033,6512.0
2020-09-15 14:05:00,263.7,264.38,263.7,264.38,8617.0,229.512,230.1038,229.512,230.1038,8617.0
2020-09-15 14:10:00,264.43,264.79,264.33,264.6,22202.0,230.1473,230.4606,230.0603,230.2953,22202.0
2020-09-15 14:15:00,264.6,265.0,264.6,264.94,13996.0,230.2953,230.6434,230.2953,230.5912,13996.0
2020-09-15 14:20:00,265.0,265.18,264.76,264.8,14364.0,230.6434,230.8001,230.4345,230.4693,14364.0
2020-09-15 14:25:00,264.75,264.86,264.49,264.49,17396.0,230.4258,230.5216,230.1995,230.1995,17396.0
2020-09-15 14:30:00,264.57,264.76,264.48,264.76,24636.0,230.2692,230.4345,230.1908,230.4345,24636.0
2020-09-15 14:35:00,264.88,264.92,264.6,264.73,11770.0,230.539,230.5738,230.2953,230.4084,11770.0
2020-09-15 14:40:00,264.77,264.89,264.58,264.86,11118.0,230.4432,230.5477,230.2779,230.5216,11118.0
2020-09-15 14:45:00,264.91,264.91,264.56,264.82,7013.0,230.5651,230.5651,230.2605,230.4868,7013.0
2020-09-15 14:50:00,264.89,265.22,264.89,264.94,16305.0,230.5477,230.8349,230.5477,230.5912,16305.0
2020-09-15 14:55:00,264.98,265.17,264.7,264.78,14059.0,230.626,230.7914,230.3823,230.4519,14059.0
2020-09-15 15:00:00,264.83,264.87,264.36,264.45,23059.0,230.4955,230.5303,230.0864,230.1647,23059.0
2020-09-15 15:05:00,264.34,264.34,263.42,263.51,27581.0,230.069,230.069,229.2683,229.3466,27581.0
2020-09-15 15:10:00,263.57,263.69,263.13,263.13,21370.0,229.3988,229.5033,229.0159,229.0159,21370.0
2020-09-15 15:15:00,263.2,263.38,262.9,263.16,18483.0,229.0768,229.2334,228.8157,229.042,18483.0
2020-09-15 15:20:00,263.24,263.41,262.9,263.15,22204.0,229.1116,229.2596,228.8157,229.0333,22204.0
2020-09-15 15:25:00,263.12,263.36,263.06,263.13,12062.0,229.0072,229.216,228.9549,229.0159,12062.0
2020-09-15 15:30:00,263.09,263.16,262.23,262.35,21087.0,228.981,229.042,228.2325,228.337,21087.0
2020-09-15 15:35:00,262.32,262.6,262.29,262.41,37606.0,228.3109,228.5546,228.2848,228.3892,37606.0
2020-09-15 15:40:00,262.39,262.8,262.2,262.76,30625.0,228.3718,228.7286,228.2064,228.6938,30625.0
2020-09-15 15:45:00,262.74,263.36,262.69,263.17,29801.0,228.6764,229.216,228.6329,229.0507,29801.0
2020-09-15 15:50:00,263.21,263.54,262.92,263.54,60816.0,229.0855,229.3727,228.8331,229.3727,60816.0
2020-09-15 15:55:00,263.63,263.94,263.15,263.83,110248.0,229.451,229.7208,229.0333,229.6251,110248.0
2020-09-16 09:30:00,265.0,265.08,263.67,264.67,36695.0,230.6434,230.713,229.4858,230.3562,36695.0
2020-09-16 09:35:00,264.79,265.31,264.26,265.0,15485.0,230.4606,230.9132,229.9994,230.6434,15485.0
2020-09-16 09:40:00,264.93,265.28,264.51,264.72,10028.0,230.5825,230.8871,230.2169,230.3997,10028.0
2020-09-16 09:45:00,264.84,264.86,264.33,264.76,14661.0,230.5042,230.5216,230.0603,230.4345,14661.0
2020-09-16 09:50:00,264.82,265.14,264.6,264.79,7962.0,230.4868,230.7653,230.2953,230.4606,7962.0
2020-09-16 09:55:00,264.87,265.55,264.86,265.43,12336.0,230.5303,231.1221,230.5216,231.0177,12336.0
2020-09-16 10:00:00,265.39,266.0,265.05,265.83,5779.0,230.9829,231.5138,230.6869,231.3658,5779.0
2020-09-16 10:05:00,265.96,266.07,265.15,265.37,12459.0,231.479,231.5747,230.774,230.9654,12459.0
2020-09-16 10:10:00,265.42,266.38,265.42,266.14,11350.0,231.009,231.8445,231.009,231.6356,11350.0
2020-09-16 10:15:00,266.34,266.59,265.99,266.33,9066.0,231.8097,232.0273,231.5051,231.801,9066.0
2020-09-16 10:20:00,266.28,266.32,265.77,265.97,11800.0,231.7575,231.7923,231.3136,231.4877,11800.0
2020-09-16 10:25:00,266.09,266.59,266.01,266.4,22665.0,231.5921,232.0273,231.5225,231.8619,22665.0
2020-09-16 10:30:00,266.47,266.85,266.41,266.66,6914.0,231.9228,232.2536,231.8706,232.0882,6914.0
2020-09-16 10:35:00,266.68,267.2,266.66,266.75,11053.0,232.1056,232.5582,232.0882,232.1665,11053.0
2020-09-16 10:40:00,266.67,267.0,266.4,266.4,11571.0,232.0969,232.3841,231.8619,231.8619,11571.0
2020-09-16 10:45:00,266.41,266.53,266.1,266.41,15887.0,231.8706,231.9751,231.6008,231.8706,15887.0
2020-09-16 10:50:00,266.42,266.83,266.42,266.48,6538.0,231.8793,232.2362,231.8793,231.9315,6538.0
2020-09-16 10:55:00,266.44,267.23,266.44,267.23,12686.0,231.8967,232.5843,231.8967,232.5843,12686.0
2020-09-16 11:00:00,267.16,267.19,266.89,267.14,6252.0,232.5234,232.5495,232.2884,232.506,6252.0
2020-09-16 11:05:00,267.12,267.43,267.06,267.43,14114.0,232.4886,232.7584,232.4363,232.7584,14114.0
2020-09-16 11:10:00,267.38,267.78,267.3,267.78,16194.0,232.7149,233.063,232.6452,233.063,16194.0
2020-09-16 11:15:00,267.76,267.87,267.53,267.73,18990.0,233.0456,233.1413,232.8454,233.0195,18990.0
2020-09-16 11:20:00,267.83,268.66,267.76,268.64,22944.0,233.1065,233.8289,233.0456,233.8115,22944.0
2020-09-16 11:25:00,268.58,268.58,267.91,268.21,17111.0,233.7593,233.7593,233.1761,233.4372,17111.0
2020-09-16 11:30:00,268.28,268.34,267.71,268.13,16510.0,233.4982,233.5504,233.0021,233.3676,16510.0
2020-09-16 11:35:00,268.17,268.36,267.96,267.96,11590.0,233.4024,233.5678,233.2197,233.2197,11590.0
2020-09-16 11:40:00,267.95,268.01,267.81,267.81,7581.0,233.211,233.2632,233.0891,233.0891,7581.0
2020-09-16 11:45:00,267.82,267.95,267.69,267.81,6711.0,233.0978,233.211,232.9847,233.0891,6711.0
2020-09-16 11:50:00,267.85,268.15,267.75,267.92,7346.0,233.1239,233.385,233.0369,233.1848,7346.0
2020-09-16 11:55:00,267.95,267.99,267.36,267.36,6029.0,233.211,233.2458,232.6974,232.6974,6029.0
2020-09-16 12:00:00,267.37,267.85,267.33,267.85,9828.0,232.7062,233.1239,232.6713,233.1239,9828.0
2020-09-16 12:05:00,267.86,267.87,267.56,267.66,11565.0,233.1326,233.1413,232.8715,232.9586,11565.0
2020-09-16 12:10:00,267.61,267.63,267.09,267.45,12946.0,232.915,232.9324,232.4625,232.7758,12946.0
2020-09-16 12:15:00,267.43,267.43,267.14,267.18,13647.0,232.7584,232.7584,232.506,232.5408,13647.0
2020-09-16 12:20:00,267.18,267.43,267.14,267.43,6852.0,232.5408,232.7584,232.506,232.7584,6852.0
2020-09-16 12:25:00,267.42,267.49,267.28,267.45,8881.0,232.7497,232.8106,232.6278,232.7758,8881.0
2020-09-16 12:30:00,267.44,267.5,267.24,267.24,12021.0,232.7671,232.8193,232.593,232.593,12021.0
2020-09-16 12:35:00,267.22,267.49,267.21,267.38,5630.0,232.5756,232.8106,232.5669,232.7149,5630.0
2020-09-16 12:40:00,267.34,267.57,267.17,267.19,8083.0,232.68,232.8802,232.5321,232.5495,8083.0
2020-09-16 12:45:00,267.16,267.28,266.7,266.7,7599.0,232.5234,232.6278,232.123,232.123,7599.0
2020-09-16 12:50:00,266.71,266.71,266.52,266.52,5016.0,232.1317,232.1317,231.9664,231.9664,5016.0
2020-09-16 12:55:00,266.56,266.98,266.55,266.92,4295.0,232.0012,232.3667,231.9925,232.3145,4295.0
2020-09-16 13:00:00,266.92,267.13,266.72,266.95,3656.0,232.3145,232.4973,232.1404,232.3406,3656.0
2020-09-16 13:05:00,266.91,267.23,266.82,267.12,4003.0,232.3058,232.5843,232.2275,232.4886,4003.0
2020-09-16 13:10:00,267.09,267.26,266.99,267.23,6077.0,232.4625,232.6104,232.3754,232.5843,6077.0
2020-09-16 13:15:00,267.22,267.25,266.77,266.84,11114.0,232.5756,232.6017,232.1839,232.2449,11114.0
2020-09-16 13:20:00,266.81,266.95,266.79,266.79,5028.0,232.2188,232.3406,232.2013,232.2013,5028.0
2020-09-16 13:25:00,266.86,266.96,266.83,266.89,4992.0,232.2623,232.3493,232.2362,232.2884,4992.0
2020-09-16 13:30:00,266.86,266.9,266.57,266.72,9079.0,232.2623,232.2971,232.0099,232.1404,9079.0
2020-09-16 13:35:00,266.65,266.65,266.28,266.51,9678.0,232.0795,232.0795,231.7575,231.9576,9678.0
2020-09-16 13:40:00,266.56,266.6,265.8,265.88,14588.0,232.0012,232.036,231.3397,231.4093,14588.0
2020-09-16 13:45:00,265.92,266.0,265.75,265.98,8795.0,231.4441,231.5138,231.2962,231.4964,8795.0
2020-09-16 13:50:00,265.96,266.47,265.96,266.05,7718.0,231.479,231.9228,231.479,231.5573,7718.0
2020-09-16 13:55:00,266.1,266.26,265.71,266.08,6669.0,231.6008,231.7401,231.2614,231.5834,6669.0
2020-09-16 14:00:00,266.08,266.2,265.6,265.6,7579.0,231.5834,231.6878,231.1656,231.1656,7579.0
2020-09-16 14:05:00,265.76,265.76,265.05,265.28,13759.0,231.3049,231.3049,230.6869,230.8871,13759.0
2020-09-16 14:10:00,265.3,265.85,265.1,265.82,6273.0,230.9045,231.3832,230.7305,231.3571,6273.0
2020-09-16 14:15:00,265.92,265.98,265.52,265.56,15404.0,231.4441,231.4964,231.096,231.1308,15404.0
2020-09-16 14:20:00,265.56,265.7,265.16,265.53,15295.0,231.1308,231.2527,230.7827,231.1047,15295.0
2020-09-16 14:25:00,265.58,265.7,265.22,265.31,17829.0,231.1482,231.2527,230.8349,230.9132,17829.0
2020-09-16 14:30:00,265.23,265.62,265.21,265.62,10351.0,230.8436,231.183,230.8262,231.183,10351.0
2020-09-16 14:35:00,265.57,265.74,265.14,265.62,17713.0,231.1395,231.2875,230.7653,231.183,17713.0
2020-09-16 14:40:00,265.55,265.74,265.39,265.4,8092.0,231.1221,231.2875,230.9829,230.9916,8092.0
2020-09-16 14:45:00,265.39,265.41,264.88,265.15,9496.0,230.9829,231.0003,230.539,230.774,9496.0
2020-09-16 14:50:00,265.15,265.15,264.49,264.79,12926.0,230.774,230.774,230.1995,230.4606,12926.0
2020-09-16 14:55:00,264.76,265.06,264.5,264.75,12856.0,230.4345,230.6956,230.2082,230.4258,12856.0
2020-09-16 15:00:00,264.78,265.23,264.78,265.18,11288.0,230.4519,230.8436,230.4519,230.8001,11288.0
2020-09-16 15:05:00,265.14,265.14,264.46,264.46,9892.0,230.7653,230.7653,230.1734,230.1734,9892.0
2020-09-16 15:10:00,264.53,264.57,263.49,264.12,23323.0,230.2344,230.2692,229.3292,229.8775,23323.0
2020-09-16 15:15:00,264.06,264.1,263.6,264.06,13294.0,229.8253,229.8601,229.4249,229.8253,13294.0
2020-09-16 15:20:00,264.1,264.17,263.58,263.71,7799.0,229.8601,229.921,229.4075,229.5207,7799.0
2020-09-16 15:25:00,263.75,264.0,263.62,263.63,13378.0,229.5555,229.7731,229.4423,229.451,13378.0
2020-09-16 15:30:00,263.6,263.7,262.79,263.14,41239.0,229.4249,229.512,228.7199,229.0246,41239.0
2020-09-16 15:35:00,263.21,263.63,263.15,263.53,31188.0,229.0855,229.451,229.0333,229.364,31188.0
2020-09-16 15:40:00,263.49,263.92,263.19,263.92,17198.0,229.3292,229.7034,229.0681,229.7034,17198.0
2020-09-16 15:45:00,263.94,264.36,263.73,263.97,32287.0,229.7208,230.0864,229.5381,229.747,32287.0
2020-09-16 15:50:00,263.96,264.37,263.19,263.29,49511.0,229.7382,230.0951,229.0681,229.1551,49511.0
2020-09-16 15:55:00,263.31,263.58,262.83,263.29,253948.0,229.1725,229.4075,228.7548,229.1551,253948.0
2020-09-17 09:30:00,259.62,260.05,258.22,259.61,37074.0,225.9609,226.3352,224.7424,225.9522,37074.0
2020-09-17 09:35:00,259.62,260.05,258.98,259.18,13495.0,225.9609,226.3352,225.4039,225.578,13495.0
2020-09-17 09:40:00,259.02,259.8,258.89,259.1,12094.0,225.4387,226.1176,225.3256,225.5083,12094.0
2020-09-17 09:45:00,259.37,259.47,258.98,259.08,23360.0,225.7433,225.8304,225.4039,225.4909,23360.0
2020-09-17 09:50:00,258.93,259.63,258.85,259.01,43037.0,225.3604,225.9696,225.2907,225.43,43037.0
2020-09-17 09:55:00,259.02,259.34,258.26,258.59,20485.0,225.4387,225.7172,224.7772,225.0645,20485.0
2020-09-17 10:00:00,258.67,259.3,258.56,259.01,19769.0,225.1341,225.6824,225.0383,225.43,19769.0
2020-09-17 10:05:00,259.11,259.83,259.04,259.65,64434.0,225.517,226.1437,225.4561,225.987,64434.0
2020-09-17 10:10:00,259.51,260.4,259.48,259.65,22254.0,225.8652,226.6398,225.8391,225.987,22254.0
2020-09-17 10:15:00,259.77,259.77,258.99,259.28,5573.0,226.0915,226.0915,225.4126,225.665,5573.0
2020-09-17 10:20:00,259.16,259.46,257.87,257.87,7779.0,225.5606,225.8217,224.4378,224.4378,7779.0
2020-09-17 10:25:00,258.06,258.56,257.88,258.14,7855.0,224.6032,225.0383,224.4465,224.6728,7855.0
2020-09-17 10:30:00,258.1,258.41,257.71,258.01,7925.0,224.638,224.9078,224.2985,224.5597,7925.0
2020-09-17 10:35:00,258.04,258.05,257.15,257.29,7724.0,224.5858,224.5945,223.8111,223.933,7724.0
2020-09-17 10:40:00,257.32,257.67,257.21,257.3,11023.0,223.9591,224.2637,223.8634,223.9417,11023.0
2020-09-17 10:45:00,257.51,257.85,257.45,257.57,9460.0,224.1245,224.4204,224.0723,224.1767,9460.0
2020-09-17 10:50:00,257.5,257.69,257.13,257.53,15229.0,224.1158,224.2811,223.7937,224.1419,15229.0
2020-09-17 10:55:00,257.45,257.46,255.94,255.94,10119.0,224.0723,224.081,222.758,222.758,10119.0
2020-09-17 11:00:00,256.07,256.57,255.99,256.55,9201.0,222.8712,223.3063,222.8015,223.2889,9201.0
2020-09-17 11:05:00,256.51,256.51,255.2,255.71,12512.0,223.2541,223.2541,222.114,222.5578,12512.0
2020-09-17 11:10:00,255.79,255.79,254.68,255.19,14607.0,222.6275,222.6275,221.6614,222.1053,14607.0
2020-09-17 11:15:00,255.11,255.34,254.62,254.75,20803.0,222.0356,222.2358,221.6092,221.7223,20803.0
2020-09-17 11:20:00,254.75,254.77,253.97,254.02,51501.0,221.7223,221.7397,221.0434,221.0869,51501.0
2020-09-17 11:25:00,254.09,254.26,253.73,253.8,17762.0,221.1479,221.2958,220.8345,220.8955,17762.0
2020-09-17 11:30:00,253.82,254.95,253.72,254.08,50218.0,220.9129,221.8964,220.8258,221.1392,50218.0
2020-09-17 11:35:00,254.0,254.06,253.61,253.68,11269.0,221.0695,221.1218,220.7301,220.791,11269.0
2020-09-17 11:40:00,253.72,253.74,253.22,253.23,8590.0,220.8258,220.8432,220.3907,220.3994,8590.0
2020-09-17 11:45:00,253.21,253.21,252.77,252.85,14444.0,220.382,220.382,219.999,220.0686,14444.0
2020-09-17 11:50:00,252.88,253.05,252.6,252.63,12166.0,220.0947,220.2427,219.851,219.8772,12166.0
2020-09-17 11:55:00,252.7,252.7,251.79,252.0,27955.0,219.9381,219.9381,219.1461,219.3288,27955.0
2020-09-17 12:00:00,251.96,252.17,251.86,252.0,15066.0,219.294,219.4768,219.207,219.3288,15066.0
2020-09-17 12:05:00,252.05,252.23,251.41,251.42,14914.0,219.3724,219.529,218.8153,218.824,14914.0
2020-09-17 12:10:00,251.37,251.51,250.72,250.89,14719.0,218.7805,218.9024,218.2148,218.3627,14719.0
2020-09-17 12:15:00,250.89,250.89,250.24,250.44,9635.0,218.3627,218.3627,217.797,217.9711,9635.0
2020-09-17 12:20:00,250.41,250.79,250.19,250.25,12196.0,217.945,218.2757,217.7535,217.8057,12196.0
2020-09-17 12:25:00,250.25,250.68,249.93,250.55,18573.0,217.8057,218.18,217.5272,218.0668,18573.0
2020-09-17 12:30:00,250.65,251.52,250.6,251.46,28312.0,218.1539,218.9111,218.1103,218.8588,28312.0
2020-09-17 12:35:00,251.52,252.34,251.52,252.11,14826.0,218.9111,219.6248,218.9111,219.4246,14826.0
2020-09-17 12:40:00,252.1,252.13,251.5,251.77,7378.0,219.4159,219.442,218.8937,219.1287,7378.0
2020-09-17 12:45:00,251.7,252.32,251.47,252.17,4910.0,219.0677,219.6073,218.8675,219.4768,4910.0
2020-09-17 12:50:00,252.09,252.51,251.87,252.42,10329.0,219.4072,219.7727,219.2157,219.6944,10329.0
2020-09-17 12:55:00,252.44,252.77,252.35,252.47,10078.0,219.7118,219.999,219.6335,219.7379,10078.0
2020-09-17 13:00:00,252.53,252.72,252.34,252.54,10087.0,219.7901,219.9555,219.6248,219.7988,10087.0
2020-09-17 13:05:00,252.54,252.75,252.36,252.59,9326.0,219.7988,219.9816,219.6422,219.8423,9326.0
2020-09-17 13:10:00,252.54,252.54,251.67,251.74,22151.0,219.7988,219.7988,219.0416,219.1025,22151.0
2020-09-17 13:15:00,251.92,251.94,251.39,251.39,5903.0,219.2592,219.2766,218.7979,218.7979,5903.0
2020-09-17 13:20:00,251.5,251.72,251.0,251.22,5733.0,218.8937,219.0851,218.4585,218.65,5733.0
2020-09-17 13:25:00,251.29,251.35,250.56,250.6,7878.0,218.7109,218.7631,218.0755,218.1103,7878.0
2020-09-17 13:30:00,250.58,251.03,250.55,250.94,5681.0,218.0929,218.4846,218.0668,218.4063,5681.0
2020-09-17 13:35:00,250.95,250.98,250.3,250.47,15635.0,218.415,218.4411,217.8492,217.9972,15635.0
2020-09-17 13:40:00,250.44,250.54,250.1,250.28,8321.0,217.9711,218.0581,217.6752,217.8318,8321.0
2020-09-17 13:45:00,250.24,250.44,250.01,250.43,17645.0,217.797,217.9711,217.5968,217.9624,17645.0
2020-09-17 13:50:00,250.44,250.66,250.37,250.38,6322.0,217.9711,218.1626,217.9102,217.9189,6322.0
2020-09-17 13:55:00,250.49,250.49,250.0,250.18,12557.0,218.0146,218.0146,217.5881,217.7448,12557.0
2020-09-17 14:00:00,250.21,250.5,250.01,250.5,7026.0,217.7709,218.0233,217.5968,218.0233,7026.0
2020-09-17 14:05:00,250.49,250.67,250.28,250.36,6719.0,218.0146,218.1713,217.8318,217.9015,6719.0
2020-09-17 14:10:00,250.36,250.69,250.33,250.65,9365.0,217.9015,218.1887,217.8753,218.1539,9365.0
2020-09-17 14:15:00,250.7,250.81,250.51,250.53,9822.0,218.1974,218.2931,218.032,218.0494,9822.0
2020-09-17 14:20:00,250.56,250.68,250.39,250.4,18558.0,218.0755,218.18,217.9276,217.9363,18558.0
2020-09-17 14:25:00,250.33,250.37,249.93,249.96,15337.0,217.8753,217.9102,217.5272,217.5533,15337.0
2020-09-17 14:30:00,249.96,250.28,249.81,250.25,18770.0,217.5533,217.8318,217.4228,217.8057,18770.0
2020-09-17 14:35:00,250.25,250.43,249.8,249.85,11413.0,217.8057,217.9624,217.4141,217.4576,11413.0
2020-09-17 14:40:00,249.89,250.17,249.8,250.12,8307.0,217.4924,217.7361,217.4141,217.6926,8307.0
2020-09-17 14:45:00,250.14,250.15,249.89,250.09,9242.0,217.71,217.7187,217.4924,217.6665,9242.0
2020-09-17 14:50:00,250.1,250.31,249.97,250.13,12566.0,217.6752,217.8579,217.562,217.7013,12566.0
2020-09-17 14:55:00,250.07,250.32,250.0,250.02,13465.0,217.6491,217.8666,217.5881,217.6055,13465.0
2020-09-17 15:00:00,250.02,250.14,249.75,249.76,18131.0,217.6055,217.71,217.3705,217.3792,18131.0
2020-09-17 15:05:00,249.79,249.92,249.72,249.83,11538.0,217.4054,217.5185,217.3444,217.4402,11538.0
2020-09-17 15:10:00,249.89,250.3,249.71,249.71,12498.0,217.4924,217.8492,217.3357,217.3357,12498.0
2020-09-17 15:15:00,249.73,249.91,249.6,249.7,13871.0,217.3531,217.5098,217.24,217.327,13871.0
2020-09-17 15:20:00,249.67,249.94,249.61,249.62,10251.0,217.3009,217.5359,217.2487,217.2574,10251.0
2020-09-17 15:25:00,249.63,249.64,249.08,249.08,16624.0,217.2661,217.2748,216.7874,216.7874,16624.0
2020-09-17 15:30:00,249.08,250.15,248.94,249.95,27684.0,216.7874,217.7187,216.6656,217.5446,27684.0
2020-09-17 15:35:00,249.99,250.41,249.89,250.37,30644.0,217.5794,217.945,217.4924,217.9102,30644.0
2020-09-17 15:40:00,250.38,251.01,250.35,250.47,33167.0,217.9189,218.4672,217.8928,217.9972,33167.0
2020-09-17 15:45:00,250.44,250.92,250.26,250.92,35143.0,217.9711,218.3889,217.8144,218.3889,35143.0
2020-09-17 15:50:00,250.93,251.23,250.33,251.03,59652.0,218.3976,218.6587,217.8753,218.4846,59652.0
2020-09-17 15:55:00,251.01,251.18,249.92,250.74,89994.0,218.4672,218.6151,217.5185,218.2322,89994.0
2020-09-18 09:30:00,249.0,251.26,248.41,249.27,439393.0,216.7178,218.6848,216.2043,216.9528,439393.0
2020-09-18 09:35:00,249.34,249.63,248.57,248.57,41204.0,217.0137,217.2661,216.3435,216.3435,41204.0
2020-09-18 09:40:00,248.67,248.87,247.85,248.39,15110.0,216.4306,216.6046,215.7169,216.1869,15110.0
2020-09-18 09:45:00,248.49,248.99,248.24,248.99,9422.0,216.2739,216.7091,216.0563,216.7091,9422.0
2020-09-18 09:50:00,248.97,249.5,248.95,249.07,8819.0,216.6917,217.153,216.6743,216.7787,8819.0
2020-09-18 09:55:00,249.12,249.5,248.69,249.5,10511.0,216.8222,217.153,216.448,217.153,10511.0
2020-09-18 10:00:00,249.5,249.93,248.86,248.87,23899.0,217.153,217.5272,216.5959,216.6046,23899.0
2020-09-18 10:05:00,248.86,249.5,248.86,248.87,9374.0,216.5959,217.153,216.5959,216.6046,9374.0
2020-09-18 10:10:00,248.67,248.97,248.55,248.57,4364.0,216.4306,216.6917,216.3261,216.3435,4364.0
2020-09-18 10:15:00,248.56,248.86,248.08,248.19,4533.0,216.3348,216.5959,215.9171,216.0128,4533.0
2020-09-18 10:20:00,248.1,248.1,246.9,247.12,21060.0,215.9345,215.9345,214.89,215.0815,21060.0
2020-09-18 10:25:00,247.14,247.32,246.8,247.13,10855.0,215.0989,215.2556,214.803,215.0902,10855.0
2020-09-18 10:30:00,247.22,247.53,247.1,247.34,9666.0,215.1685,215.4384,215.0641,215.273,9666.0
2020-09-18 10:35:00,247.24,247.24,246.47,246.47,10951.0,215.186,215.186,214.5158,214.5158,10951.0
2020-09-18 10:40:00,246.46,247.07,246.3,246.49,10112.0,214.5071,215.038,214.3678,214.5332,10112.0
2020-09-18 10:45:00,246.48,246.48,245.51,246.21,18917.0,214.5245,214.5245,213.6802,214.2895,18917.0
2020-09-18 10:50:00,246.31,246.46,245.64,246.09,12875.0,214.3765,214.5071,213.7934,214.1851,12875.0
2020-09-18 10:55:00,246.13,246.2,245.38,245.73,16227.0,214.2199,214.2808,213.5671,213.8717,16227.0
2020-09-18 11:00:00,245.69,245.86,245.51,245.7,14126.0,213.8369,213.9849,213.6802,213.8456,14126.0
2020-09-18 11:05:00,245.76,246.31,245.76,246.31,5461.0,213.8978,214.3765,213.8978,214.3765,5461.0
2020-09-18 11:10:00,246.22,246.29,245.75,245.79,11191.0,214.2982,214.3591,213.8891,213.9239,11191.0
2020-09-18 11:15:00,245.81,246.5,245.12,245.12,14971.0,213.9414,214.5419,213.3408,213.3408,14971.0
2020-09-18 11:20:00,245.21,245.32,244.92,245.13,27251.0,213.4191,213.5149,213.1667,213.3495,27251.0
2020-09-18 11:25:00,245.23,245.3,245.02,245.26,28484.0,213.4365,213.4975,213.2538,213.4627,28484.0
2020-09-18 11:30:00,245.3,245.68,245.16,245.19,15706.0,213.4975,213.8282,213.3756,213.4017,15706.0
2020-09-18 11:35:00,245.28,246.19,245.28,246.19,6390.0,213.4801,214.2721,213.4801,214.2721,6390.0
2020-09-18 11:40:00,246.06,246.29,245.63,245.82,7173.0,214.1589,214.3591,213.7847,213.9501,7173.0
2020-09-18 11:45:00,245.82,246.86,245.82,246.78,12154.0,213.9501,214.8552,213.9501,214.7856,12154.0
2020-09-18 11:50:00,246.78,247.61,246.77,247.38,11478.0,214.7856,215.508,214.7769,215.3078,11478.0
2020-09-18 11:55:00,247.34,247.75,247.28,247.3,4415.0,215.273,215.6298,215.2208,215.2382,4415.0
2020-09-18 12:00:00,247.39,247.91,247.38,247.6,6068.0,215.3165,215.7691,215.3078,215.4993,6068.0
2020-09-18 12:05:00,247.7,248.11,247.57,247.74,6417.0,215.5863,215.9432,215.4732,215.6211,6417.0
2020-09-18 12:10:00,247.81,248.04,247.59,247.73,8806.0,215.6821,215.8822,215.4906,215.6124,8806.0
2020-09-18 12:15:00,247.76,247.76,247.02,247.02,5406.0,215.6385,215.6385,214.9945,214.9945,5406.0
2020-09-18 12:20:00,247.11,247.14,246.67,246.78,7840.0,215.0728,215.0989,214.6899,214.7856,7840.0
2020-09-18 12:25:00,246.8,246.91,246.51,246.84,19219.0,214.803,214.8987,214.5506,214.8378,19219.0
2020-09-18 12:30:00,246.84,246.84,246.36,246.49,5357.0,214.8378,214.8378,214.42,214.5332,5357.0
2020-09-18 12:35:00,246.44,246.82,246.44,246.49,13660.0,214.4897,214.8204,214.4897,214.5332,13660.0
2020-09-18 12:40:00,246.35,246.44,246.18,246.34,6487.0,214.4113,214.4897,214.2634,214.4026,6487.0
2020-09-18 12:45:00,246.39,246.39,245.59,245.71,13427.0,214.4462,214.4462,213.7499,213.8543,13427.0
2020-09-18 12:50:00,245.63,245.67,245.31,245.64,9429.0,213.7847,213.8195,213.5062,213.7934,9429.0
2020-09-18 12:55:00,245.6,246.11,245.6,245.95,6366.0,213.7586,214.2025,213.7586,214.0632,6366.0
2020-09-18 13:00:00,245.81,246.03,245.64,245.95,4959.0,213.9414,214.1328,213.7934,214.0632,4959.0
2020-09-18 13:05:00,245.87,245.96,245.65,245.96,3400.0,213.9936,214.0719,213.8021,214.0719,3400.0
2020-09-18 13:10:00,246.0,246.08,245.75,246.08,5533.0,214.1067,214.1763,213.8891,214.1763,5533.0
2020-09-18 13:15:00,245.91,246.04,245.27,245.51,9790.0,214.0284,214.1415,213.4714,213.6802,9790.0
2020-09-18 13:20:00,245.51,245.76,245.51,245.65,7420.0,213.6802,213.8978,213.6802,213.8021,7420.0
2020-09-18 13:25:00,245.7,245.77,245.31,245.31,11719.0,213.8456,213.9065,213.5062,213.5062,11719.0
2020-09-18 13:30:00,245.28,245.33,244.4,245.24,21902.0,213.4801,213.5236,212.7142,213.4453,21902.0
2020-09-18 13:35:00,245.24,245.34,244.67,244.98,11303.0,213.4453,213.5323,212.9491,213.219,11303.0
2020-09-18 13:40:00,245.19,245.19,244.76,244.98,8038.0,213.4017,213.4017,213.0275,213.219,8038.0
2020-09-18 13:45:00,244.93,245.29,244.93,245.14,6298.0,213.1754,213.4888,213.1754,213.3582,6298.0
2020-09-18 13:50:00,245.17,245.23,244.78,244.96,14178.0,213.3843,213.4365,213.0449,213.2016,14178.0
2020-09-18 13:55:00,245.0,245.18,244.83,245.11,21135.0,213.2364,213.393,213.0884,213.3321,21135.0
2020-09-18 14:00:00,245.13,245.13,244.74,244.77,9509.0,213.3495,213.3495,213.0101,213.0362,9509.0
2020-09-18 14:05:00,244.82,244.89,244.49,244.55,6871.0,213.0797,213.1406,212.7925,212.8447,6871.0
2020-09-18 14:10:00,244.49,244.64,244.35,244.48,10032.0,212.7925,212.923,212.6706,212.7838,10032.0
2020-09-18 14:15:00,244.43,244.54,243.81,243.95,28307.0,212.7403,212.836,212.2006,212.3225,28307.0
2020-09-18 14:20:00,243.99,244.61,243.94,244.38,18715.0,212.3573,212.8969,212.3138,212.6967,18715.0
2020-09-18 14:25:00,244.35,244.57,244.2,244.45,17436.0,212.6706,212.8621,212.5401,212.7577,17436.0
2020-09-18 14:30:00,244.39,245.27,244.33,245.16,12207.0,212.7055,213.4714,212.6532,213.3756,12207.0
2020-09-18 14:35:00,245.14,245.17,244.74,244.86,13746.0,213.3582,213.3843,213.0101,213.1145,13746.0
2020-09-18 14:40:00,244.91,245.13,244.41,244.47,22582.0,213.158,213.3495,212.7229,212.7751,22582.0
2020-09-18 14:45:00,244.49,244.68,244.32,244.43,13989.0,212.7925,212.9579,212.6445,212.7403,13989.0
2020-09-18 14:50:00,244.46,244.5,244.22,244.33,13634.0,212.7664,212.8012,212.5575,212.6532,13634.0
2020-09-18 14:55:00,244.27,244.81,244.27,244.81,16593.0,212.601,213.071,212.601,213.071,16593.0
2020-09-18 15:00:00,244.88,246.39,244.88,246.32,20727.0,213.1319,214.4462,213.1319,214.3852,20727.0
2020-09-18 15:05:00,246.39,246.62,246.15,246.29,15438.0,214.4462,214.6463,214.2373,214.3591,15438.0
2020-09-18 15:10:00,246.34,246.34,245.81,245.99,21756.0,214.4026,214.4026,213.9414,214.098,21756.0
2020-09-18 15:15:00,246.05,246.18,245.74,245.99,21423.0,214.1502,214.2634,213.8804,214.098,21423.0
2020-09-18 15:20:00,245.99,246.07,245.92,246.04,22649.0,214.098,214.1676,214.0371,214.1415,22649.0
2020-09-18 15:25:00,246.06,246.72,246.05,246.71,27405.0,214.1589,214.7334,214.1502,214.7247,27405.0
2020-09-18 15:30:00,246.73,247.19,246.42,246.91,19502.0,214.7421,215.1424,214.4723,214.8987,19502.0
2020-09-18 15:35:00,246.86,247.63,246.72,247.5,25255.0,214.8552,215.5254,214.7334,215.4122,25255.0
2020-09-18 15:40:00,247.52,248.23,247.26,247.33,43886.0,215.4297,216.0476,215.2034,215.2643,43886.0
2020-09-18 15:45:00,247.31,247.6,247.05,247.22,50883.0,215.2469,215.4993,215.0206,215.1685,50883.0
2020-09-18 15:50:00,247.36,247.39,246.18,246.49,63177.0,215.2904,215.3165,214.2634,214.5332,63177.0
2020-09-18 15:55:00,246.34,246.43,245.45,245.5,188131.0,214.4026,214.481,213.628,213.6715,188131.0
2020-09-21 09:30:00,243.38,244.42,242.03,242.54,53088.0,211.8264,212.7316,210.6514,211.0953,53088.0
2020-09-21 09:35:00,242.8,243.06,241.29,242.38,29210.0,211.3216,211.5479,210.0074,210.956,29210.0
2020-09-21 09:40:00,242.27,242.27,240.39,240.68,36019.0,210.8603,210.8603,209.224,209.4764,36019.0
2020-09-21 09:45:00,240.69,240.89,238.9,239.33,65554.0,209.4851,209.6592,207.9272,208.3015,65554.0
2020-09-21 09:50:00,239.15,240.69,238.61,239.81,44712.0,208.1448,209.4851,207.6748,208.7192,44712.0
2020-09-21 09:55:00,239.85,241.19,239.53,240.37,24438.0,208.7541,209.9203,208.4755,209.2066,24438.0
2020-09-21 10:00:00,240.25,240.42,238.61,238.64,28772.0,209.1022,209.2502,207.6748,207.7009,28772.0
2020-09-21 10:05:00,238.67,239.25,238.29,238.92,17185.0,207.727,208.2318,207.3963,207.9446,17185.0
2020-09-21 10:10:00,238.96,239.49,238.76,239.19,15281.0,207.9794,208.4407,207.8054,208.1796,15281.0
2020-09-21 10:15:00,239.17,239.53,239.0,239.0,18886.0,208.1622,208.4755,208.0143,208.0143,18886.0
2020-09-21 10:20:00,239.02,239.7,238.86,239.03,28083.0,208.0317,208.6235,207.8924,208.0404,28083.0
2020-09-21 10:25:00,239.02,239.55,238.77,239.55,20435.0,208.0317,208.4929,207.8141,208.4929,20435.0
2020-09-21 10:30:00,239.46,240.27,239.3,239.85,15775.0,208.4146,209.1196,208.2754,208.7541,15775.0
2020-09-21 10:35:00,239.81,240.05,239.26,239.27,15426.0,208.7192,208.9281,208.2405,208.2492,15426.0
2020-09-21 10:40:00,239.37,240.48,239.13,239.84,26239.0,208.3363,209.3024,208.1274,208.7453,26239.0
2020-09-21 10:45:00,239.83,240.76,239.68,240.67,33322.0,208.7366,209.5461,208.6061,209.4677,33322.0
2020-09-21 10:50:00,240.68,241.3,240.62,240.91,16395.0,209.4764,210.0161,209.4242,209.6766,16395.0
2020-09-21 10:55:00,240.76,240.8,240.27,240.45,37162.0,209.5461,209.5809,209.1196,209.2763,37162.0
2020-09-21 11:00:00,240.34,240.64,240.2,240.48,22185.0,209.1805,209.4416,209.0587,209.3024,22185.0
2020-09-21 11:05:00,240.52,240.91,240.38,240.66,31865.0,209.3372,209.6766,209.2153,209.459,31865.0
2020-09-21 11:10:00,240.83,241.19,240.51,240.54,18291.0,209.607,209.9203,209.3285,209.3546,18291.0
2020-09-21 11:15:00,240.58,241.19,240.48,241.19,20833.0,209.3894,209.9203,209.3024,209.9203,20833.0
2020-09-21 11:20:00,241.18,242.08,241.18,241.98,8915.0,209.9116,210.6949,209.9116,210.6079,8915.0
2020-09-21 11:25:00,241.81,242.06,241.09,241.4,19502.0,210.4599,210.6775,209.8333,210.1031,19502.0
2020-09-21 11:30:00,241.32,241.82,241.12,241.48,10865.0,210.0335,210.4686,209.8594,210.1727,10865.0
2020-09-21 11:35:00,241.51,241.58,240.85,240.92,13886.0,210.1988,210.2598,209.6244,209.6853,13886.0
2020-09-21 11:40:00,240.97,241.42,240.71,240.99,18038.0,209.7288,210.1205,209.5026,209.7463,18038.0
2020-09-21 11:45:00,241.08,241.58,241.03,241.33,9894.0,209.8246,210.2598,209.7811,210.0422,9894.0
2020-09-21 11:50:00,241.43,241.89,241.37,241.76,8111.0,210.1292,210.5296,210.077,210.4164,8111.0
2020-09-21 11:55:00,241.82,241.88,241.45,241.77,32705.0,210.4686,210.5209,210.1466,210.4251,32705.0
2020-09-21 12:00:00,241.76,241.89,241.51,241.85,43149.0,210.4164,210.5296,210.1988,210.4948,43149.0
2020-09-21 12:05:00,241.81,242.15,241.68,241.94,17357.0,210.4599,210.7559,210.3468,210.5731,17357.0
2020-09-21 12:10:00,241.94,242.39,241.55,242.38,76691.0,210.5731,210.9647,210.2337,210.956,76691.0
2020-09-21 12:15:00,242.28,242.64,242.05,242.64,7060.0,210.869,211.1823,210.6688,211.1823,7060.0
2020-09-21 12:20:00,242.78,243.12,242.16,242.9,10836.0,211.3042,211.6001,210.7646,211.4086,10836.0
2020-09-21 12:25:00,242.9,243.2,242.86,243.07,15597.0,211.4086,211.6697,211.3738,211.5566,15597.0
2020-09-21 12:30:00,243.01,243.15,242.72,242.9,7046.0,211.5044,211.6262,211.252,211.4086,7046.0
2020-09-21 12:35:00,242.95,243.38,242.95,243.06,7569.0,211.4521,211.8264,211.4521,211.5479,7569.0
2020-09-21 12:40:00,243.07,243.63,243.01,243.4,8874.0,211.5566,212.044,211.5044,211.8438,8874.0
2020-09-21 12:45:00,243.31,243.4,242.83,243.23,7914.0,211.7655,211.8438,211.3477,211.6958,7914.0
2020-09-21 12:50:00,243.23,243.23,242.43,242.48,11281.0,211.6958,211.6958,210.9996,211.0431,11281.0
2020-09-21 12:55:00,242.49,242.49,241.97,241.97,9284.0,211.0518,211.0518,210.5992,210.5992,9284.0
2020-09-21 13:00:00,242.02,242.02,241.63,241.94,13091.0,210.6427,210.6427,210.3033,210.5731,13091.0
2020-09-21 13:05:00,241.92,241.99,241.64,241.91,16458.0,210.5557,210.6166,210.312,210.547,16458.0
2020-09-21 13:10:00,241.82,242.25,241.75,242.25,8395.0,210.4686,210.8429,210.4077,210.8429,8395.0
2020-09-21 13:15:00,242.26,242.4,242.1,242.3,6797.0,210.8516,210.9734,210.7123,210.8864,6797.0
2020-09-21 13:20:00,242.38,242.79,242.38,242.79,5835.0,210.956,211.3129,210.956,211.3129,5835.0
2020-09-21 13:25:00,242.83,243.23,242.75,243.23,7880.0,211.3477,211.6958,211.2781,211.6958,7880.0
2020-09-21 13:30:00,243.21,243.6,243.05,243.24,12832.0,211.6784,212.0179,211.5392,211.7045,12832.0
2020-09-21 13:35:00,243.23,243.45,243.23,243.39,5630.0,211.6958,211.8873,211.6958,211.8351,5630.0
2020-09-21 13:40:00,243.39,243.47,242.55,242.55,6739.0,211.8351,211.9047,211.104,211.104,6739.0
2020-09-21 13:45:00,242.53,242.78,242.38,242.45,8011.0,211.0866,211.3042,210.956,211.017,8011.0
2020-09-21 13:50:00,242.46,242.76,242.44,242.5,5208.0,211.0257,211.2868,211.0083,211.0605,5208.0
2020-09-21 13:55:00,242.49,242.61,242.21,242.45,6588.0,211.0518,211.1562,210.8081,211.017,6588.0
2020-09-21 14:00:00,242.39,242.66,242.08,242.31,5676.0,210.9647,211.1997,210.6949,210.8951,5676.0
2020-09-21 14:05:00,242.33,242.33,241.67,241.94,15568.0,210.9125,210.9125,210.3381,210.5731,15568.0
2020-09-21 14:10:00,242.08,242.4,242.06,242.35,21514.0,210.6949,210.9734,210.6775,210.9299,21514.0
2020-09-21 14:15:00,242.43,242.58,241.66,241.7,22079.0,210.9996,211.1301,210.3294,210.3642,22079.0
2020-09-21 14:20:00,241.78,242.33,241.75,242.06,12473.0,210.4338,210.9125,210.4077,210.6775,12473.0
2020-09-21 14:25:00,242.07,242.51,242.02,242.28,4681.0,210.6862,211.0692,210.6427,210.869,4681.0
2020-09-21 14:30:00,242.14,242.14,241.67,241.74,18642.0,210.7472,210.7472,210.3381,210.399,18642.0
2020-09-21 14:35:00,241.78,241.78,241.53,241.67,7504.0,210.4338,210.4338,210.2162,210.3381,7504.0
2020-09-21 14:40:00,241.59,241.8,241.47,241.63,10416.0,210.2685,210.4512,210.164,210.3033,10416.0
2020-09-21 14:45:00,241.56,241.57,240.88,240.92,11992.0,210.2424,210.2511,209.6505,209.6853,11992.0
2020-09-21 14:50:00,240.97,241.02,240.56,240.82,61481.0,209.7288,209.7724,209.372,209.5983,61481.0
2020-09-21 14:55:00,240.77,240.86,240.55,240.56,26495.0,209.5548,209.6331,209.3633,209.372,26495.0
2020-09-21 15:00:00,240.59,241.0,240.42,241.0,23068.0,209.3981,209.755,209.2502,209.755,23068.0
2020-09-21 15:05:00,240.95,241.0,240.58,241.0,13410.0,209.7114,209.755,209.3894,209.755,13410.0
2020-09-21 15:10:00,240.99,241.5,240.98,241.47,13393.0,209.7463,210.1901,209.7375,210.164,13393.0
2020-09-21 15:15:00,241.49,241.5,240.91,241.0,32569.0,210.1814,210.1901,209.6766,209.755,32569.0
2020-09-21 15:20:00,241.01,241.45,241.0,241.37,31078.0,209.7637,210.1466,209.755,210.077,31078.0
2020-09-21 15:25:00,241.43,241.55,241.14,241.27,15823.0,210.1292,210.2337,209.8768,209.99,15823.0
2020-09-21 15:30:00,241.35,241.35,240.76,240.8,24622.0,210.0596,210.0596,209.5461,209.5809,24622.0
2020-09-21 15:35:00,240.8,240.81,240.28,240.41,42901.0,209.5809,209.5896,209.1283,209.2414,42901.0
2020-09-21 15:40:00,240.48,240.62,240.0,240.05,36354.0,209.3024,209.4242,208.8846,208.9281,36354.0
2020-09-21 15:45:00,240.05,240.57,240.04,240.36,81859.0,208.9281,209.3807,208.9194,209.1979,81859.0
2020-09-21 15:50:00,240.31,240.94,240.31,240.56,83516.0,209.1544,209.7027,209.1544,209.372,83516.0
2020-09-21 15:55:00,240.55,241.1,240.37,241.09,136832.0,209.3633,209.842,209.2066,209.8333,136832.0
2020-09-22 09:30:00,241.99,243.86,241.53,242.36,32207.0,210.6166,212.2442,210.2162,210.9386,32207.0
2020-09-22 09:35:00,242.36,242.87,240.68,241.84,93276.0,210.9386,211.3825,209.4764,210.4861,93276.0
2020-09-22 09:40:00,241.84,242.3,241.19,241.84,8204.0,210.4861,210.8864,209.9203,210.4861,8204.0
2020-09-22 09:45:00,241.69,242.09,240.84,240.84,7539.0,210.3555,210.7036,209.6157,209.6157,7539.0
2020-09-22 09:50:00,240.83,240.96,240.34,240.55,11104.0,209.607,209.7201,209.1805,209.3633,11104.0
2020-09-22 09:55:00,240.43,241.12,240.2,240.2,7980.0,209.2589,209.8594,209.0587,209.0587,7980.0
2020-09-22 10:00:00,240.34,242.03,240.33,241.78,8708.0,209.1805,210.6514,209.1718,210.4338,8708.0
2020-09-22 10:05:00,241.55,242.35,241.29,241.97,12256.0,210.2337,210.9299,210.0074,210.5992,12256.0
2020-09-22 10:10:00,242.06,242.26,241.65,242.05,22277.0,210.6775,210.8516,210.3207,210.6688,22277.0
2020-09-22 10:15:00,241.87,242.68,241.85,242.45,21181.0,210.5122,211.2171,210.4948,211.017,21181.0
2020-09-22 10:20:00,242.45,243.58,242.38,243.58,9604.0,211.017,212.0005,210.956,212.0005,9604.0
2020-09-22 10:25:00,243.67,244.49,243.48,244.31,23561.0,212.0788,212.7925,211.9134,212.6358,23561.0
2020-09-22 10:30:00,244.31,244.58,244.14,244.48,16322.0,212.6358,212.8708,212.4879,212.7838,16322.0
2020-09-22 10:35:00,244.51,244.68,244.18,244.18,13116.0,212.8099,212.9579,212.5227,212.5227,13116.0
2020-09-22 10:40:00,244.23,244.85,244.23,244.42,11993.0,212.5662,213.1058,212.5662,212.7316,11993.0
2020-09-22 10:45:00,244.42,244.45,243.37,243.43,17875.0,212.7316,212.7577,211.8177,211.8699,17875.0
2020-09-22 10:50:00,243.52,243.52,243.06,243.38,18484.0,211.9482,211.9482,211.5479,211.8264,18484.0
2020-09-22 10:55:00,243.38,243.4,242.63,242.63,20333.0,211.8264,211.8438,211.1736,211.1736,20333.0
2020-09-22 11:00:00,242.7,243.0,242.63,242.97,8282.0,211.2346,211.4957,211.1736,211.4696,8282.0
2020-09-22 11:05:00,242.84,242.85,242.27,242.58,6778.0,211.3564,211.3651,210.8603,211.1301,6778.0
2020-09-22 11:10:00,242.72,242.91,242.57,242.74,7617.0,211.252,211.4173,211.1214,211.2694,7617.0
2020-09-22 11:15:00,242.75,243.11,242.56,242.65,14949.0,211.2781,211.5914,211.1127,211.191,14949.0
2020-09-22 11:20:00,242.62,242.64,241.94,241.95,11600.0,211.1649,211.1823,210.5731,210.5818,11600.0
2020-09-22 11:25:00,242.01,242.24,241.95,242.24,14198.0,210.634,210.8342,210.5818,210.8342,14198.0
2020-09-22 11:30:00,242.22,242.24,241.63,241.63,7626.0,210.8168,210.8342,210.3033,210.3033,7626.0
2020-09-22 11:35:00,241.7,242.06,241.55,242.01,8457.0,210.3642,210.6775,210.2337,210.634,8457.0
2020-09-22 11:40:00,242.02,242.05,241.81,241.81,14782.0,210.6427,210.6688,210.4599,210.4599,14782.0
2020-09-22 11:45:00,241.8,241.8,241.5,241.71,10029.0,210.4512,210.4512,210.1901,210.3729,10029.0
2020-09-22 11:50:00,241.64,241.73,241.61,241.62,5201.0,210.312,210.3903,210.2859,210.2946,5201.0
2020-09-22 11:55:00,241.58,241.94,241.44,241.77,9255.0,210.2598,210.5731,210.1379,210.4251,9255.0
2020-09-22 12:00:00,241.85,242.2,241.69,242.2,13543.0,210.4948,210.7994,210.3555,210.7994,13543.0
2020-09-22 12:05:00,242.2,242.2,242.0,242.02,7304.0,210.7994,210.7994,210.6253,210.6427,7304.0
2020-09-22 12:10:00,242.0,242.19,241.81,242.14,6757.0,210.6253,210.7907,210.4599,210.7472,6757.0
2020-09-22 12:15:00,242.13,242.13,241.94,241.95,4000.0,210.7385,210.7385,210.5731,210.5818,4000.0
2020-09-22 12:20:00,241.93,242.12,241.88,241.97,7724.0,210.5644,210.7298,210.5209,210.5992,7724.0
2020-09-22 12:25:00,242.0,242.27,241.78,242.27,4667.0,210.6253,210.8603,210.4338,210.8603,4667.0
2020-09-22 12:30:00,242.23,242.27,242.0,242.04,6820.0,210.8255,210.8603,210.6253,210.6601,6820.0
2020-09-22 12:35:00,242.01,242.3,242.0,242.01,4048.0,210.634,210.8864,210.6253,210.634,4048.0
2020-09-22 12:40:00,241.98,241.98,241.67,241.71,3892.0,210.6079,210.6079,210.3381,210.3729,3892.0
2020-09-22 12:45:00,241.68,241.68,241.49,241.63,5222.0,210.3468,210.3468,210.1814,210.3033,5222.0
2020-09-22 12:50:00,241.68,241.7,241.47,241.54,8714.0,210.3468,210.3642,210.164,210.2249,8714.0
2020-09-22 12:55:00,241.52,241.91,241.42,241.81,15952.0,210.2075,210.547,210.1205,210.4599,15952.0
2020-09-22 13:00:00,241.87,241.9,241.7,241.88,11650.0,210.5122,210.5383,210.3642,210.5209,11650.0
2020-09-22 13:05:00,241.85,241.86,241.59,241.85,7428.0,210.4948,210.5035,210.2685,210.4948,7428.0
2020-09-22 13:10:00,241.88,242.19,241.87,242.11,5065.0,210.5209,210.7907,210.5122,210.721,5065.0
2020-09-22 13:15:00,242.12,242.12,242.0,242.01,5700.0,210.7298,210.7298,210.6253,210.634,5700.0
2020-09-22 13:20:00,241.99,242.3,241.97,242.3,10473.0,210.6166,210.8864,210.5992,210.8864,10473.0
2020-09-22 13:25:00,242.32,242.4,242.25,242.28,3415.0,210.9038,210.9734,210.8429,210.869,3415.0
2020-09-22 13:30:00,242.26,242.64,242.22,242.6,20149.0,210.8516,211.1823,210.8168,211.1475,20149.0
2020-09-22 13:35:00,242.57,242.65,242.43,242.64,4413.0,211.1214,211.191,210.9996,211.1823,4413.0
2020-09-22 13:40:00,242.63,242.71,242.52,242.57,3378.0,211.1736,211.2433,211.0779,211.1214,3378.0
2020-09-22 13:45:00,242.59,243.12,242.53,243.01,54792.0,211.1388,211.6001,211.0866,211.5044,54792.0
2020-09-22 13:50:00,242.99,243.06,242.81,242.93,3680.0,211.487,211.5479,211.3303,211.4347,3680.0
2020-09-22 13:55:00,242.9,242.94,242.79,242.87,4076.0,211.4086,211.4434,211.3129,211.3825,4076.0
2020-09-22 14:00:00,242.88,243.06,242.85,243.06,7343.0,211.3912,211.5479,211.3651,211.5479,7343.0
2020-09-22 14:05:00,243.03,243.2,242.91,243.09,6404.0,211.5218,211.6697,211.4173,211.574,6404.0
2020-09-22 14:10:00,243.01,243.23,242.85,243.23,6884.0,211.5044,211.6958,211.3651,211.6958,6884.0
2020-09-22 14:15:00,243.23,243.31,243.08,243.25,9395.0,211.6958,211.7655,211.5653,211.7132,9395.0
2020-09-22 14:20:00,243.21,243.79,242.94,243.73,29429.0,211.6784,212.1832,211.4434,212.131,29429.0
2020-09-22 14:25:00,243.73,243.83,243.67,243.81,9390.0,212.131,212.2181,212.0788,212.2006,9390.0
2020-09-22 14:30:00,243.81,243.88,243.46,243.61,7082.0,212.2006,212.2616,211.896,212.0266,7082.0
2020-09-22 14:35:00,243.6,243.62,243.44,243.45,6824.0,212.0179,212.0353,211.8786,211.8873,6824.0
2020-09-22 14:40:00,243.36,243.61,243.28,243.29,7012.0,211.809,212.0266,211.7394,211.7481,7012.0
2020-09-22 14:45:00,243.28,243.28,242.9,242.95,5565.0,211.7394,211.7394,211.4086,211.4521,5565.0
2020-09-22 14:50:00,242.91,242.96,242.65,242.65,5441.0,211.4173,211.4608,211.191,211.191,5441.0
2020-09-22 14:55:00,242.66,242.76,242.41,242.53,5566.0,211.1997,211.2868,210.9822,211.0866,5566.0
2020-09-22 15:00:00,242.5,242.74,242.49,242.54,24343.0,211.0605,211.2694,211.0518,211.0953,24343.0
2020-09-22 15:05:00,242.61,242.67,242.46,242.52,12293.0,211.1562,211.2084,211.0257,211.0779,12293.0
2020-09-22 15:10:00,242.57,242.66,242.54,242.57,10989.0,211.1214,211.1997,211.0953,211.1214,10989.0
2020-09-22 15:15:00,242.58,242.69,242.46,242.47,8429.0,211.1301,211.2259,211.0257,211.0344,8429.0
2020-09-22 15:20:00,242.42,242.48,242.17,242.22,19100.0,210.9909,211.0431,210.7733,210.8168,19100.0
2020-09-22 15:25:00,242.23,242.59,242.23,242.38,5274.0,210.8255,211.1388,210.8255,210.956,5274.0
2020-09-22 15:30:00,242.35,242.35,241.87,242.19,17346.0,210.9299,210.9299,210.5122,210.7907,17346.0
2020-09-22 15:35:00,242.12,242.85,242.05,242.75,13228.0,210.7298,211.3651,210.6688,211.2781,13228.0
2020-09-22 15:40:00,242.71,242.98,242.42,242.5,17632.0,211.2433,211.4783,210.9909,211.0605,17632.0
2020-09-22 15:45:00,242.44,242.69,242.29,242.46,28396.0,211.0083,211.2259,210.8777,211.0257,28396.0
2020-09-22 15:50:00,242.33,242.33,241.57,241.8,35003.0,210.9125,210.9125,210.2511,210.4512,35003.0
2020-09-22 15:55:00,241.84,242.26,241.8,241.9,91909.0,210.4861,210.8516,210.4512,210.5383,91909.0
2020-09-23 09:30:00,242.23,242.23,240.52,240.81,39646.0,210.8255,210.8255,209.3372,209.5896,39646.0
2020-09-23 09:35:00,240.66,241.2,240.18,240.64,77967.0,209.459,209.929,209.0413,209.4416,77967.0
2020-09-23 09:40:00,240.88,240.92,240.1,240.61,13149.0,209.6505,209.6853,208.9716,209.4155,13149.0
2020-09-23 09:45:00,240.64,241.09,240.0,241.05,32315.0,209.4416,209.8333,208.8846,209.7985,32315.0
2020-09-23 09:50:00,240.99,241.06,240.23,240.35,14828.0,209.7463,209.8072,209.0848,209.1892,14828.0
2020-09-23 09:55:00,240.23,240.41,240.08,240.28,17185.0,209.0848,209.2414,208.9542,209.1283,17185.0
2020-09-23 10:00:00,240.4,241.46,240.35,241.38,24244.0,209.2327,210.1553,209.1892,210.0857,24244.0
2020-09-23 10:05:00,241.35,241.41,241.07,241.29,20763.0,210.0596,210.1118,209.8159,210.0074,20763.0
2020-09-23 10:10:00,241.3,241.53,240.97,241.53,12136.0,210.0161,210.2162,209.7288,210.2162,12136.0
2020-09-23 10:15:00,241.47,241.52,241.16,241.44,10198.0,210.164,210.2075,209.8942,210.1379,10198.0
2020-09-23 10:20:00,241.39,241.45,240.86,241.25,10326.0,210.0944,210.1466,209.6331,209.9725,10326.0
2020-09-23 10:25:00,241.18,242.0,241.18,241.93,10001.0,209.9116,210.6253,209.9116,210.5644,10001.0
2020-09-23 10:30:00,241.92,242.08,241.0,241.35,12762.0,210.5557,210.6949,209.755,210.0596,12762.0
2020-09-23 10:35:00,241.26,241.28,240.49,240.5,12044.0,209.9812,209.9987,209.3111,209.3198,12044.0
2020-09-23 10:40:00,240.49,240.87,240.18,240.86,8844.0,209.3111,209.6418,209.0413,209.6331,8844.0
2020-09-23 10:45:00,240.76,241.12,240.52,241.12,10644.0,209.5461,209.8594,209.3372,209.8594,10644.0
2020-09-23 10:50:00,241.16,241.4,241.04,241.12,14855.0,209.8942,210.1031,209.7898,209.8594,14855.0
2020-09-23 10:55:00,241.02,241.18,240.66,240.81,8567.0,209.7724,209.9116,209.459,209.5896,8567.0
2020-09-23 11:00:00,240.76,241.0,240.5,240.5,14704.0,209.5461,209.755,209.3198,209.3198,14704.0
2020-09-23 11:05:00,240.6,240.77,240.41,240.46,17751.0,209.4068,209.5548,209.2414,209.285,17751.0
2020-09-23 11:10:00,240.5,240.71,240.21,240.3,56831.0,209.3198,209.5026,209.0674,209.1457,56831.0
2020-09-23 11:15:00,240.28,240.62,240.18,240.28,45759.0,209.1283,209.4242,209.0413,209.1283,45759.0
2020-09-23 11:20:00,240.32,240.43,240.0,240.0,22156.0,209.1631,209.2589,208.8846,208.8846,22156.0
2020-09-23 11:25:00,240.01,240.39,240.0,240.31,9620.0,208.8933,209.224,208.8846,209.1544,9620.0
2020-09-23 11:30:00,240.31,240.86,240.24,240.84,8532.0,209.1544,209.6331,209.0935,209.6157,8532.0
2020-09-23 11:35:00,240.93,241.25,240.8,241.18,6428.0,209.694,209.9725,209.5809,209.9116,6428.0
2020-09-23 11:40:00,241.21,241.3,241.01,241.14,6781.0,209.9377,210.0161,209.7637,209.8768,6781.0
2020-09-23 11:45:00,241.03,241.08,240.91,241.03,6153.0,209.7811,209.8246,209.6766,209.7811,6153.0
2020-09-23 11:50:00,240.94,240.97,240.66,240.81,6918.0,209.7027,209.7288,209.459,209.5896,6918.0
2020-09-23 11:55:00,240.84,241.05,240.76,240.78,5197.0,209.6157,209.7985,209.5461,209.5635,5197.0
2020-09-23 12:00:00,240.72,241.2,240.65,240.95,6909.0,209.5113,209.929,209.4503,209.7114,6909.0
2020-09-23 12:05:00,240.94,241.2,240.8,241.11,9636.0,209.7027,209.929,209.5809,209.8507,9636.0
2020-09-23 12:10:00,241.16,241.24,241.0,241.0,9162.0,209.8942,209.9638,209.755,209.755,9162.0
2020-09-23 12:15:00,240.91,240.94,240.49,240.49,6767.0,209.6766,209.7027,209.3111,209.3111,6767.0
2020-09-23 12:20:00,240.45,240.6,240.26,240.59,4236.0,209.2763,209.4068,209.1109,209.3981,4236.0
2020-09-23 12:25:00,240.64,241.0,240.64,240.86,5359.0,209.4416,209.755,209.4416,209.6331,5359.0
2020-09-23 12:30:00,240.83,240.96,240.81,240.91,4105.0,209.607,209.7201,209.5896,209.6766,4105.0
2020-09-23 12:35:00,240.9,241.26,240.79,241.21,7155.0,209.6679,209.9812,209.5722,209.9377,7155.0
2020-09-23 12:40:00,241.21,241.3,240.38,240.4,19654.0,209.9377,210.0161,209.2153,209.2327,19654.0
2020-09-23 12:45:00,240.34,240.37,240.2,240.28,9010.0,209.1805,209.2066,209.0587,209.1283,9010.0
2020-09-23 12:50:00,240.24,240.35,240.0,240.07,8103.0,209.0935,209.1892,208.8846,208.9455,8103.0
2020-09-23 12:55:00,240.03,240.11,239.89,239.9,12663.0,208.9107,208.9803,208.7889,208.7976,12663.0
2020-09-23 13:00:00,239.92,240.16,239.78,239.91,12114.0,208.815,209.0239,208.6931,208.8063,12114.0
2020-09-23 13:05:00,239.88,240.03,239.86,239.98,11602.0,208.7802,208.9107,208.7628,208.8672,11602.0
2020-09-23 13:10:00,240.03,240.16,239.95,240.09,12133.0,208.9107,209.0239,208.8411,208.9629,12133.0
2020-09-23 13:15:00,240.05,240.14,239.94,240.02,8499.0,208.9281,209.0065,208.8324,208.902,8499.0
2020-09-23 13:20:00,240.0,240.18,239.89,240.06,20536.0,208.8846,209.0413,208.7889,208.9368,20536.0
2020-09-23 13:25:00,240.04,240.06,239.51,239.56,9090.0,208.9194,208.9368,208.4581,208.5016,9090.0
2020-09-23 13:30:00,239.56,239.71,239.45,239.47,20074.0,208.5016,208.6322,208.4059,208.4233,20074.0
2020-09-23 13:35:00,239.39,239.5,239.08,239.09,8894.0,208.3537,208.4494,208.0839,208.0926,8894.0
2020-09-23 13:40:00,239.01,239.23,238.9,238.93,9303.0,208.023,208.2144,207.9272,207.9533,9303.0
2020-09-23 13:45:00,238.94,239.1,238.84,239.07,8370.0,207.962,208.1013,207.875,208.0752,8370.0
2020-09-23 13:50:00,239.06,239.08,238.61,238.9,8550.0,208.0665,208.0839,207.6748,207.9272,8550.0
2020-09-23 13:55:00,238.92,239.2,238.75,239.17,24624.0,207.9446,208.1883,207.7967,208.1622,24624.0
2020-09-23 14:00:00,239.17,239.17,238.48,238.54,9387.0,208.1622,208.1622,207.5617,207.6139,9387.0
2020-09-23 14:05:00,238.58,238.63,238.18,238.39,21999.0,207.6487,207.6922,207.3006,207.4833,21999.0
2020-09-23 14:10:00,238.41,238.76,238.19,238.76,11373.0,207.5007,207.8054,207.3093,207.8054,11373.0
2020-09-23 14:15:00,238.69,238.69,237.25,237.31,14462.0,207.7444,207.7444,206.4911,206.5434,14462.0
2020-09-23 14:20:00,237.4,237.52,236.83,236.9,13851.0,206.6217,206.7261,206.1256,206.1865,13851.0
2020-09-23 14:25:00,236.79,237.22,236.78,237.03,16384.0,206.0908,206.465,206.0821,206.2997,16384.0
2020-09-23 14:30:00,237.09,237.29,236.88,237.28,9274.0,206.3519,206.5259,206.1691,206.5172,9274.0
2020-09-23 14:35:00,237.29,237.29,236.9,236.97,11393.0,206.5259,206.5259,206.1865,206.2474,11393.0
2020-09-23 14:40:00,236.96,237.15,236.65,236.81,15137.0,206.2387,206.4041,205.9689,206.1082,15137.0
2020-09-23 14:45:00,236.78,236.9,236.31,236.53,15747.0,206.0821,206.1865,205.673,205.8645,15747.0
2020-09-23 14:50:00,236.47,236.6,236.23,236.33,14963.0,205.8123,205.9254,205.6034,205.6904,14963.0
2020-09-23 14:55:00,236.28,236.32,235.92,236.18,10909.0,205.6469,205.6817,205.3336,205.5599,10909.0
2020-09-23 15:00:00,236.16,236.4,235.51,235.61,18760.0,205.5424,205.7513,204.9767,205.0638,18760.0
2020-09-23 15:05:00,235.59,235.71,235.34,235.46,16828.0,205.0463,205.1508,204.8288,204.9332,16828.0
2020-09-23 15:10:00,235.4,235.81,235.35,235.72,37341.0,204.881,205.2378,204.8375,205.1595,37341.0
2020-09-23 15:15:00,235.66,235.74,235.07,235.68,20626.0,205.1073,205.1769,204.5938,205.1247,20626.0
2020-09-23 15:20:00,235.72,235.93,235.32,235.43,25375.0,205.1595,205.3423,204.8114,204.9071,25375.0
2020-09-23 15:25:00,235.48,235.94,235.08,235.94,20144.0,204.9506,205.351,204.6025,205.351,20144.0
2020-09-23 15:30:00,235.97,236.59,235.89,236.32,34273.0,205.3771,205.9167,205.3075,205.6817,34273.0
2020-09-23 15:35:00,236.22,236.37,235.84,236.03,38296.0,205.5947,205.7252,205.2639,205.4293,38296.0
2020-09-23 15:40:00,236.12,236.26,235.87,235.95,30056.0,205.5076,205.6295,205.29,205.3597,30056.0
2020-09-23 15:45:00,235.94,236.07,235.31,235.38,42679.0,205.351,205.4641,204.8027,204.8636,42679.0
2020-09-23 15:50:00,235.31,235.81,235.24,235.43,55059.0,204.8027,205.2378,204.7417,204.9071,55059.0
2020-09-23 15:55:00,235.4,235.91,235.39,235.68,82133.0,204.881,205.3249,204.8723,205.1247,82133.0
2020-09-24 09:30:00,236.3,237.04,235.6,235.88,77251.0,205.6643,206.3084,205.0551,205.2988,77251.0
2020-09-24 09:35:00,235.85,236.39,235.24,235.49,26843.0,205.2726,205.7426,204.7417,204.9593,26843.0
2020-09-24 09:40:00,235.4,236.17,235.1,236.06,23911.0,204.881,205.5512,204.6199,205.4554,23911.0
2020-09-24 09:45:00,236.11,237.07,236.08,236.5,30875.0,205.4989,206.3345,205.4728,205.8384,30875.0
2020-09-24 09:50:00,236.86,237.32,236.84,237.22,32898.0,206.1517,206.5521,206.1343,206.465,32898.0
2020-09-24 09:55:00,237.25,237.36,236.62,237.02,24343.0,206.4911,206.5869,205.9428,206.291,24343.0
2020-09-24 10:00:00,237.1,237.99,236.71,237.0,22070.0,206.3606,207.1352,206.0211,206.2735,22070.0
2020-09-24 10:05:00,236.95,237.28,236.51,237.1,27159.0,206.23,206.5172,205.8471,206.3606,27159.0
2020-09-24 10:10:00,237.05,237.38,236.76,237.26,19748.0,206.3171,206.6043,206.0647,206.4998,19748.0
2020-09-24 10:15:00,237.13,237.31,236.66,236.78,21202.0,206.3867,206.5434,205.9776,206.0821,21202.0
2020-09-24 10:20:00,236.71,237.07,236.58,236.86,27963.0,206.0211,206.3345,205.908,206.1517,27963.0
2020-09-24 10:25:00,236.93,237.43,236.92,237.11,12154.0,206.2126,206.6478,206.2039,206.3693,12154.0
2020-09-24 10:30:00,237.11,237.11,236.27,236.42,13052.0,206.3693,206.3693,205.6382,205.7687,13052.0
2020-09-24 10:35:00,236.43,236.72,236.11,236.11,9360.0,205.7774,206.0298,205.4989,205.4989,9360.0
2020-09-24 10:40:00,236.11,237.03,236.11,236.22,17955.0,205.4989,206.2997,205.4989,205.5947,17955.0
2020-09-24 10:45:00,236.43,237.05,236.4,236.64,29532.0,205.7774,206.3171,205.7513,205.9602,29532.0
2020-09-24 10:50:00,236.59,237.14,236.59,236.92,10522.0,205.9167,206.3954,205.9167,206.2039,10522.0
2020-09-24 10:55:00,236.85,237.45,236.67,237.45,10651.0,206.143,206.6652,205.9863,206.6652,10651.0
2020-09-24 11:00:00,237.45,237.95,237.23,237.83,32383.0,206.6652,207.1004,206.4737,206.9959,32383.0
2020-09-24 11:05:00,237.84,238.24,237.74,237.85,11063.0,207.0046,207.3528,206.9176,207.0133,11063.0
2020-09-24 11:10:00,238.05,238.09,237.59,238.04,19143.0,207.1874,207.2222,206.7871,207.1787,19143.0
2020-09-24 11:15:00,238.02,238.02,237.28,237.64,6296.0,207.1613,207.1613,206.5172,206.8306,6296.0
2020-09-24 11:20:00,237.64,237.93,237.5,237.54,12178.0,206.8306,207.083,206.7087,206.7435,12178.0
2020-09-24 11:25:00,237.49,237.6,236.67,236.67,16531.0,206.7,206.7958,205.9863,205.9863,16531.0
2020-09-24 11:30:00,236.72,236.97,236.61,236.61,5979.0,206.0298,206.2474,205.9341,205.9341,5979.0
2020-09-24 11:35:00,236.52,236.89,236.48,236.81,7782.0,205.8558,206.1778,205.821,206.1082,7782.0
2020-09-24 11:40:00,236.88,237.09,236.71,236.75,10588.0,206.1691,206.3519,206.0211,206.056,10588.0
2020-09-24 11:45:00,236.72,236.81,236.18,236.33,5998.0,206.0298,206.1082,205.5599,205.6904,5998.0
2020-09-24 11:50:00,236.37,236.81,236.3,236.72,9902.0,205.7252,206.1082,205.6643,206.0298,9902.0
2020-09-24 11:55:00,236.68,237.27,236.64,237.18,9100.0,205.995,206.5085,205.9602,206.4302,9100.0
2020-09-24 12:00:00,237.14,237.16,237.0,237.1,5608.0,206.3954,206.4128,206.2735,206.3606,5608.0
2020-09-24 12:05:00,237.1,237.32,236.93,237.2,36321.0,206.3606,206.5521,206.2126,206.4476,36321.0
2020-09-24 12:10:00,237.19,237.75,237.01,237.65,60583.0,206.4389,206.9263,206.2822,206.8393,60583.0
2020-09-24 12:15:00,237.64,237.96,237.58,237.84,37969.0,206.8306,207.1091,206.7784,207.0046,37969.0
2020-09-24 12:20:00,237.85,237.96,237.59,237.75,11761.0,207.0133,207.1091,206.7871,206.9263,11761.0
2020-09-24 12:25:00,237.74,238.08,237.63,237.64,19026.0,206.9176,207.2135,206.8219,206.8306,19026.0
2020-09-24 12:30:00,237.68,237.77,237.49,237.59,47917.0,206.8654,206.9437,206.7,206.7871,47917.0
2020-09-24 12:35:00,237.65,237.67,237.33,237.48,6582.0,206.8393,206.8567,206.5608,206.6913,6582.0
2020-09-24 12:40:00,237.42,237.62,237.4,237.53,12601.0,206.6391,206.8132,206.6217,206.7348,12601.0
2020-09-24 12:45:00,237.55,237.9,237.48,237.53,20524.0,206.7522,207.0569,206.6913,206.7348,20524.0
2020-09-24 12:50:00,237.53,238.4,237.38,238.4,29240.0,206.7348,207.492,206.6043,207.492,29240.0
2020-09-24 12:55:00,238.4,239.53,238.4,239.17,16585.0,207.492,208.4755,207.492,208.1622,16585.0
2020-09-24 13:00:00,239.15,239.68,239.13,239.67,5487.0,208.1448,208.6061,208.1274,208.5974,5487.0
2020-09-24 13:05:00,239.52,239.62,239.32,239.46,6999.0,208.4668,208.5539,208.2928,208.4146,6999.0
2020-09-24 13:10:00,239.39,239.67,239.33,239.57,7443.0,208.3537,208.5974,208.3015,208.5104,7443.0
2020-09-24 13:15:00,239.59,239.97,239.35,239.35,10295.0,208.5278,208.8585,208.3189,208.3189,10295.0
2020-09-24 13:20:00,239.37,239.45,239.18,239.18,5687.0,208.3363,208.4059,208.1709,208.1709,5687.0
2020-09-24 13:25:00,239.06,239.42,238.94,239.3,8143.0,208.0665,208.3798,207.962,208.2754,8143.0
2020-09-24 13:30:00,239.34,240.13,239.28,240.12,8607.0,208.3102,208.9977,208.2579,208.989,8607.0
2020-09-24 13:35:00,240.05,240.08,239.62,239.74,12804.0,208.9281,208.9542,208.5539,208.6583,12804.0
2020-09-24 13:40:00,239.74,239.93,239.28,239.31,15754.0,208.6583,208.8237,208.2579,208.2841,15754.0
2020-09-24 13:45:00,239.26,239.4,238.89,239.01,29337.0,208.2405,208.3624,207.9185,208.023,29337.0
2020-09-24 13:50:00,239.0,239.05,238.87,238.88,8385.0,208.0143,208.0578,207.9011,207.9098,8385.0
2020-09-24 13:55:00,238.93,238.93,238.45,238.5,7127.0,207.9533,207.9533,207.5356,207.5791,7127.0
2020-09-24 14:00:00,238.54,238.72,238.15,238.36,8637.0,207.6139,207.7706,207.2745,207.4572,8637.0
2020-09-24 14:05:00,238.37,238.49,238.3,238.49,6192.0,207.4659,207.5704,207.405,207.5704,6192.0
2020-09-24 14:10:00,238.46,238.49,238.07,238.13,17026.0,207.5443,207.5704,207.2048,207.257,17026.0
2020-09-24 14:15:00,238.2,238.23,237.71,237.86,8303.0,207.318,207.3441,206.8915,207.022,8303.0
2020-09-24 14:20:00,237.81,237.99,237.7,237.75,9879.0,206.9785,207.1352,206.8828,206.9263,9879.0
2020-09-24 14:25:00,237.75,238.05,237.52,237.52,9004.0,206.9263,207.1874,206.7261,206.7261,9004.0
2020-09-24 14:30:00,237.5,237.6,237.34,237.54,13582.0,206.7087,206.7958,206.5695,206.7435,13582.0
2020-09-24 14:35:00,237.54,237.61,237.28,237.42,17545.0,206.7435,206.8045,206.5172,206.6391,17545.0
2020-09-24 14:40:00,237.44,237.45,237.16,237.16,15628.0,206.6565,206.6652,206.4128,206.4128,15628.0
2020-09-24 14:45:00,237.07,237.1,236.5,236.5,12961.0,206.3345,206.3606,205.8384,205.8384,12961.0
2020-09-24 14:50:00,236.49,236.64,236.18,236.37,6648.0,205.8297,205.9602,205.5599,205.7252,6648.0
2020-09-24 14:55:00,236.33,236.35,235.92,236.04,7764.0,205.6904,205.7078,205.3336,205.438,7764.0
2020-09-24 15:00:00,236.1,236.5,236.1,236.19,8969.0,205.4902,205.8384,205.4902,205.5686,8969.0
2020-09-24 15:05:00,236.21,236.59,236.18,236.37,7844.0,205.586,205.9167,205.5599,205.7252,7844.0
2020-09-24 15:10:00,236.27,236.59,236.12,236.59,7162.0,205.6382,205.9167,205.5076,205.9167,7162.0
2020-09-24 15:15:00,236.53,236.75,236.3,236.47,9181.0,205.8645,206.056,205.6643,205.8123,9181.0
2020-09-24 15:20:00,236.39,236.41,235.67,235.8,10563.0,205.7426,205.76,205.116,205.2291,10563.0
2020-09-24 15:25:00,235.74,235.92,235.53,235.73,17720.0,205.1769,205.3336,204.9941,205.1682,17720.0
2020-09-24 15:30:00,235.7,235.97,235.46,235.81,24434.0,205.1421,205.3771,204.9332,205.2378,24434.0
2020-09-24 15:35:00,235.8,236.28,235.41,236.27,15908.0,205.2291,205.6469,204.8897,205.6382,15908.0
2020-09-24 15:40:00,236.2,236.47,236.12,236.14,24387.0,205.5773,205.8123,205.5076,205.525,24387.0
2020-09-24 15:45:00,236.13,236.91,236.12,236.15,40405.0,205.5163,206.1952,205.5076,205.5337,40405.0
2020-09-24 15:50:00,236.25,236.64,236.09,236.6,38129.0,205.6208,205.9602,205.4815,205.9254,38129.0
2020-09-24 15:55:00,236.61,236.69,235.97,236.18,99192.0,205.9341,206.0037,205.3771,205.5599,99192.0
2020-09-25 09:30:00,235.0,236.65,234.97,236.65,73454.0,205.5051,206.9481,205.4789,206.9481,73454.0
2020-09-25 09:35:00,236.56,237.24,235.96,236.81,47186.0,206.8693,207.464,206.3447,207.088,47186.0
2020-09-25 09:40:00,236.81,238.7,236.81,237.9,84626.0,207.088,208.7408,207.088,208.0412,84626.0
2020-09-25 09:45:00,237.9,238.3,237.63,237.71,22268.0,208.0412,208.391,207.8051,207.875,22268.0
2020-09-25 09:50:00,237.68,238.06,237.61,237.72,34330.0,207.8488,208.1811,207.7876,207.8838,34330.0
2020-09-25 09:55:00,237.74,237.94,237.29,237.78,34086.0,207.9012,208.0761,207.5077,207.9362,34086.0
2020-09-25 10:00:00,237.82,238.37,237.56,238.14,17853.0,207.9712,208.4522,207.7438,208.251,17853.0
2020-09-25 10:05:00,238.23,238.23,237.62,237.97,9484.0,208.3297,208.3297,207.7963,208.1024,9484.0
2020-09-25 10:10:00,237.77,237.77,236.12,236.59,10451.0,207.9275,207.9275,206.4846,206.8956,10451.0
2020-09-25 10:15:00,236.49,236.87,235.95,236.06,12661.0,206.8081,207.1404,206.3359,206.4321,12661.0
2020-09-25 10:20:00,236.12,236.79,236.11,236.66,6144.0,206.4846,207.0705,206.4758,206.9568,6144.0
2020-09-25 10:25:00,236.86,237.17,236.81,236.86,9610.0,207.1317,207.4028,207.088,207.1317,9610.0
2020-09-25 10:30:00,236.77,236.77,236.17,236.18,16302.0,207.053,207.053,206.5283,206.537,16302.0
2020-09-25 10:35:00,236.21,236.63,235.65,236.55,18204.0,206.5633,206.9306,206.0736,206.8606,18204.0
2020-09-25 10:40:00,236.75,236.9,235.94,236.77,10886.0,207.0355,207.1667,206.3272,207.053,10886.0
2020-09-25 10:45:00,236.77,236.8,236.16,236.25,17728.0,207.053,207.0792,206.5196,206.5983,17728.0
2020-09-25 10:50:00,236.3,236.76,236.24,236.75,9187.0,206.642,207.0442,206.5895,207.0355,9187.0
2020-09-25 10:55:00,236.65,237.0,236.41,236.96,19778.0,206.9481,207.2541,206.7382,207.2191,19778.0
2020-09-25 11:00:00,236.99,237.07,236.64,236.68,15212.0,207.2454,207.3153,206.9393,206.9743,15212.0
2020-09-25 11:05:00,236.8,237.08,236.66,236.79,16554.0,207.0792,207.3241,206.9568,207.0705,16554.0
2020-09-25 11:10:00,236.76,237.58,236.71,237.54,34382.0,207.0442,207.7613,207.0005,207.7263,34382.0
2020-09-25 11:15:00,237.58,237.98,237.58,237.79,27935.0,207.7613,208.1111,207.7613,207.945,27935.0
2020-09-25 11:20:00,237.78,237.85,237.31,237.65,17187.0,207.9362,207.9974,207.5252,207.8225,17187.0
2020-09-25 11:25:00,237.71,238.03,237.65,237.9,6764.0,207.875,208.1548,207.8225,208.0412,6764.0
2020-09-25 11:30:00,237.89,238.4,237.73,238.31,19493.0,208.0324,208.4784,207.8925,208.3997,19493.0
2020-09-25 11:35:00,238.23,238.23,237.68,237.71,42000.0,208.3297,208.3297,207.8488,207.875,42000.0
2020-09-25 11:40:00,237.78,238.16,237.43,237.49,15831.0,207.9362,208.2685,207.6302,207.6826,15831.0
2020-09-25 11:45:00,237.61,237.74,237.22,237.28,8760.0,207.7876,207.9012,207.4465,207.499,8760.0
2020-09-25 11:50:00,237.25,237.77,237.21,237.68,7546.0,207.4727,207.9275,207.4378,207.8488,7546.0
2020-09-25 11:55:00,237.72,237.75,237.14,237.18,22873.0,207.8838,207.91,207.3766,207.4115,22873.0
2020-09-25 12:00:00,237.29,237.48,237.17,237.41,8279.0,207.5077,207.6739,207.4028,207.6127,8279.0
2020-09-25 12:05:00,237.41,237.79,237.38,237.68,12556.0,207.6127,207.945,207.5864,207.8488,12556.0
2020-09-25 12:10:00,237.66,237.66,237.41,237.49,5787.0,207.8313,207.8313,207.6127,207.6826,5787.0
2020-09-25 12:15:00,237.44,237.47,236.87,236.95,7464.0,207.6389,207.6651,207.1404,207.2104,7464.0
2020-09-25 12:20:00,236.91,237.07,236.87,237.03,7537.0,207.1754,207.3153,207.1404,207.2804,7537.0
2020-09-25 12:25:00,236.9,237.03,236.7,237.01,6066.0,207.1667,207.2804,206.9918,207.2629,6066.0
2020-09-25 12:30:00,237.06,237.11,236.88,237.08,4198.0,207.3066,207.3503,207.1492,207.3241,4198.0
2020-09-25 12:35:00,237.03,237.15,236.97,237.09,6612.0,207.2804,207.3853,207.2279,207.3328,6612.0
2020-09-25 12:40:00,237.11,237.11,236.72,236.81,6104.0,207.3503,207.3503,207.0093,207.088,6104.0
2020-09-25 12:45:00,236.88,237.16,236.88,236.88,12697.0,207.1492,207.394,207.1492,207.1492,12697.0
2020-09-25 12:50:00,236.9,236.9,236.75,236.85,6327.0,207.1667,207.1667,207.0355,207.1229,6327.0
2020-09-25 12:55:00,236.88,237.12,236.64,237.03,30972.0,207.1492,207.3591,206.9393,207.2804,30972.0
2020-09-25 13:00:00,236.97,237.21,236.65,237.17,34611.0,207.2279,207.4378,206.9481,207.4028,34611.0
2020-09-25 13:05:00,237.09,237.3,237.06,237.16,11674.0,207.3328,207.5165,207.3066,207.394,11674.0
2020-09-25 13:10:00,237.15,237.52,236.81,237.52,58409.0,207.3853,207.7089,207.088,207.7089,58409.0
2020-09-25 13:15:00,237.62,237.86,237.55,237.66,27035.0,207.7963,208.0062,207.7351,207.8313,27035.0
2020-09-25 13:20:00,237.67,237.68,237.15,237.18,9368.0,207.84,207.8488,207.3853,207.4115,9368.0
2020-09-25 13:25:00,237.18,237.27,236.95,237.07,14506.0,207.4115,207.4902,207.2104,207.3153,14506.0
2020-09-25 13:30:00,237.09,237.37,237.08,237.31,8534.0,207.3328,207.5777,207.3241,207.5252,8534.0
2020-09-25 13:35:00,237.3,237.39,236.93,236.96,12997.0,207.5165,207.5952,207.1929,207.2191,12997.0
2020-09-25 13:40:00,237.02,237.72,236.96,237.65,43973.0,207.2716,207.8838,207.2191,207.8225,43973.0
2020-09-25 13:45:00,237.61,237.67,237.12,237.2,85063.0,207.7876,207.84,207.3591,207.429,85063.0
2020-09-25 13:50:00,237.2,237.54,237.01,237.13,63511.0,207.429,207.7263,207.2629,207.3678,63511.0
2020-09-25 13:55:00,237.15,237.19,236.93,237.01,59636.0,207.3853,207.4203,207.1929,207.2629,59636.0
2020-09-25 14:00:00,237.02,237.15,236.98,237.04,16105.0,207.2716,207.3853,207.2366,207.2891,16105.0
2020-09-25 14:05:00,237.04,237.2,237.01,237.07,34848.0,207.2891,207.429,207.2629,207.3153,34848.0
2020-09-25 14:10:00,237.08,237.59,237.01,237.56,50070.0,207.3241,207.7701,207.2629,207.7438,50070.0
2020-09-25 14:15:00,237.68,238.82,237.62,238.76,23171.0,207.8488,208.8457,207.7963,208.7932,23171.0
2020-09-25 14:20:00,238.76,238.86,238.6,238.66,16196.0,208.7932,208.8807,208.6533,208.7058,16196.0
2020-09-25 14:25:00,238.8,238.99,238.65,238.77,8671.0,208.8282,208.9944,208.697,208.802,8671.0
2020-09-25 14:30:00,238.77,238.79,238.22,238.22,16187.0,208.802,208.8195,208.321,208.321,16187.0
2020-09-25 14:35:00,238.34,238.4,238.05,238.16,32051.0,208.4259,208.4784,208.1723,208.2685,32051.0
2020-09-25 14:40:00,238.09,238.23,237.92,238.01,72048.0,208.2073,208.3297,208.0587,208.1374,72048.0
2020-09-25 14:45:00,238.01,238.63,237.99,238.52,31226.0,208.1374,208.6795,208.1199,208.5833,31226.0
2020-09-25 14:50:00,238.54,238.54,238.3,238.47,8591.0,208.6008,208.6008,208.391,208.5396,8591.0
2020-09-25 14:55:00,238.44,238.46,238.09,238.11,18456.0,208.5134,208.5309,208.2073,208.2248,18456.0
2020-09-25 15:00:00,238.11,238.18,237.95,238.02,36311.0,208.2248,208.286,208.0849,208.1461,36311.0
2020-09-25 15:05:00,238.04,239.03,238.04,239.03,17500.0,208.1636,209.0293,208.1636,209.0293,17500.0
2020-09-25 15:10:00,239.12,239.35,239.0,239.1,11208.0,209.108,209.3092,209.0031,209.0906,11208.0
2020-09-25 15:15:00,239.12,239.85,239.12,239.8,9592.0,209.108,209.7464,209.108,209.7027,9592.0
2020-09-25 15:20:00,239.81,240.42,239.67,240.42,11421.0,209.7114,210.2449,209.589,210.2449,11421.0
2020-09-25 15:25:00,240.34,240.63,240.22,240.63,11586.0,210.1749,210.4285,210.07,210.4285,11586.0
2020-09-25 15:30:00,240.65,240.67,239.54,239.54,16119.0,210.446,210.4635,209.4753,209.4753,16119.0
2020-09-25 15:35:00,239.55,239.96,239.49,239.72,11928.0,209.4841,209.8426,209.4316,209.6327,11928.0
2020-09-25 15:40:00,239.72,240.0,239.6,239.97,15670.0,209.6327,209.8776,209.5278,209.8514,15670.0
2020-09-25 15:45:00,239.92,240.04,239.83,239.98,34289.0,209.8076,209.9126,209.7289,209.8601,34289.0
2020-09-25 15:50:00,239.97,240.2,239.81,240.1,76760.0,209.8514,210.0525,209.7114,209.965,76760.0
2020-09-25 15:55:00,240.1,240.16,239.79,239.81,115121.0,209.965,210.0175,209.6939,209.7114,115121.0
2020-09-28 09:30:00,243.07,244.11,242.51,243.76,44900.0,212.5623,213.4717,212.0726,213.1657,44900.0
2020-09-28 09:35:00,243.94,244.42,242.85,243.12,34345.0,213.3231,213.7428,212.3699,212.606,34345.0
2020-09-28 09:40:00,243.15,243.25,241.87,242.9,23417.0,212.6322,212.7197,211.5129,212.4136,23417.0
2020-09-28 09:45:00,242.98,242.98,241.58,241.67,13607.0,212.4836,212.4836,211.2593,211.338,13607.0
2020-09-28 09:50:00,241.79,242.02,241.42,241.57,11362.0,211.4429,211.6441,211.1194,211.2505,11362.0
2020-09-28 09:55:00,241.45,241.83,241.31,241.54,9430.0,211.1456,211.4779,211.0232,211.2243,9430.0
2020-09-28 10:00:00,241.49,241.57,240.52,240.64,12436.0,211.1806,211.2505,210.3323,210.4373,12436.0
2020-09-28 10:05:00,240.48,240.68,240.16,240.16,9662.0,210.2973,210.4722,210.0175,210.0175,9662.0
2020-09-28 10:10:00,240.22,240.87,240.16,240.35,6680.0,210.07,210.6384,210.0175,210.1837,6680.0
2020-09-28 10:15:00,240.39,240.8,240.39,240.49,8186.0,210.2186,210.5772,210.2186,210.3061,8186.0
2020-09-28 10:20:00,240.55,241.15,240.28,241.03,8900.0,210.3586,210.8833,210.1224,210.7783,8900.0
2020-09-28 10:25:00,241.12,241.12,240.5,240.5,9579.0,210.857,210.857,210.3148,210.3148,9579.0
2020-09-28 10:30:00,240.53,240.6,239.76,240.09,16904.0,210.3411,210.4023,209.6677,209.9563,16904.0
2020-09-28 10:35:00,240.16,240.21,239.5,239.59,10669.0,210.0175,210.0612,209.4403,209.5191,10669.0
2020-09-28 10:40:00,239.62,240.41,239.62,240.3,7284.0,209.5453,210.2361,209.5453,210.1399,7284.0
2020-09-28 10:45:00,240.3,240.58,239.86,240.04,12619.0,210.1399,210.3848,209.7552,209.9126,12619.0
2020-09-28 10:50:00,240.04,240.38,240.04,240.13,20741.0,209.9126,210.2099,209.9126,209.9913,20741.0
2020-09-28 10:55:00,240.16,240.79,240.16,240.79,27881.0,210.0175,210.5684,210.0175,210.5684,27881.0
2020-09-28 11:00:00,240.84,240.95,239.87,240.0,11258.0,210.6122,210.7084,209.7639,209.8776,11258.0
2020-09-28 11:05:00,240.06,240.19,239.38,239.67,16109.0,209.9301,210.0437,209.3354,209.589,16109.0
2020-09-28 11:10:00,239.64,240.38,239.64,240.01,10291.0,209.5628,210.2099,209.5628,209.8863,10291.0
2020-09-28 11:15:00,239.94,240.04,239.45,239.92,11461.0,209.8251,209.9126,209.3966,209.8076,11461.0
2020-09-28 11:20:00,239.98,240.32,239.72,240.3,9118.0,209.8601,210.1574,209.6327,210.1399,9118.0
2020-09-28 11:25:00,240.34,240.35,239.6,239.72,11690.0,210.1749,210.1837,209.5278,209.6327,11690.0
2020-09-28 11:30:00,239.68,240.35,239.56,240.23,9723.0,209.5978,210.1837,209.4928,210.0787,9723.0
2020-09-28 11:35:00,240.17,240.41,240.04,240.16,13456.0,210.0263,210.2361,209.9126,210.0175,13456.0
2020-09-28 11:40:00,240.12,240.12,239.53,239.6,22341.0,209.9825,209.9825,209.4666,209.5278,22341.0
2020-09-28 11:45:00,239.64,239.76,239.27,239.42,13728.0,209.5628,209.6677,209.2392,209.3704,13728.0
2020-09-28 11:50:00,239.43,239.43,239.04,239.08,7630.0,209.3791,209.3791,209.0381,209.0731,7630.0
2020-09-28 11:55:00,239.1,239.24,238.82,239.24,9548.0,209.0906,209.213,208.8457,209.213,9548.0
2020-09-28 12:00:00,239.27,239.28,238.66,238.79,10641.0,209.2392,209.248,208.7058,208.8195,10641.0
2020-09-28 12:05:00,238.82,238.83,238.47,238.49,39179.0,208.8457,208.8544,208.5396,208.5571,39179.0
2020-09-28 12:10:00,238.49,238.95,238.49,238.83,12673.0,208.5571,208.9594,208.5571,208.8544,12673.0
2020-09-28 12:15:00,238.86,238.89,238.41,238.59,18240.0,208.8807,208.9069,208.4872,208.6446,18240.0
2020-09-28 12:20:00,238.59,239.35,238.59,239.17,7943.0,208.6446,209.3092,208.6446,209.1518,7943.0
2020-09-28 12:25:00,239.2,239.43,239.13,239.17,14456.0,209.178,209.3791,209.1168,209.1518,14456.0
2020-09-28 12:30:00,239.17,239.19,238.96,239.0,12912.0,209.1518,209.1693,208.9681,209.0031,12912.0
2020-09-28 12:35:00,238.97,239.11,238.93,239.06,5046.0,208.9769,209.0993,208.9419,209.0556,5046.0
2020-09-28 12:40:00,239.1,239.42,239.08,239.4,27869.0,209.0906,209.3704,209.0731,209.3529,27869.0
2020-09-28 12:45:00,239.39,239.71,239.25,239.68,10550.0,209.3442,209.624,209.2217,209.5978,10550.0
2020-09-28 12:50:00,239.68,239.8,239.53,239.64,7150.0,209.5978,209.7027,209.4666,209.5628,7150.0
2020-09-28 12:55:00,239.64,239.95,239.53,239.94,6948.0,209.5628,209.8339,209.4666,209.8251,6948.0
2020-09-28 13:00:00,239.96,240.17,239.88,240.11,5898.0,209.8426,210.0263,209.7727,209.9738,5898.0
2020-09-28 13:05:00,240.11,240.39,240.1,240.25,9091.0,209.9738,210.2186,209.965,210.0962,9091.0
2020-09-28 13:10:00,240.27,240.49,240.22,240.43,5389.0,210.1137,210.3061,210.07,210.2536,5389.0
2020-09-28 13:15:00,240.49,240.51,239.94,240.14,34326.0,210.3061,210.3236,209.8251,210.0,34326.0
2020-09-28 13:20:00,240.25,240.51,240.25,240.4,3850.0,210.0962,210.3236,210.0962,210.2274,3850.0
2020-09-28 13:25:00,240.37,240.55,240.24,240.46,17344.0,210.2012,210.3586,210.0875,210.2799,17344.0
2020-09-28 13:30:00,240.5,241.0,240.5,240.84,17645.0,210.3148,210.7521,210.3148,210.6122,17645.0
2020-09-28 13:35:00,240.79,241.1,240.78,241.1,4474.0,210.5684,210.8395,210.5597,210.8395,4474.0
2020-09-28 13:40:00,241.14,241.57,241.06,241.06,23217.0,210.8745,211.2505,210.8046,210.8046,23217.0
2020-09-28 13:45:00,241.1,241.19,240.92,240.93,17955.0,210.8395,210.9182,210.6821,210.6909,17955.0
2020-09-28 13:50:00,240.87,241.11,240.83,241.08,9521.0,210.6384,210.8483,210.6034,210.822,9521.0
2020-09-28 13:55:00,241.03,241.35,240.99,241.08,7115.0,210.7783,211.0582,210.7433,210.822,7115.0
2020-09-28 14:00:00,241.04,241.04,240.44,240.44,20900.0,210.7871,210.7871,210.2624,210.2624,20900.0
2020-09-28 14:05:00,240.44,240.55,240.34,240.55,6437.0,210.2624,210.3586,210.1749,210.3586,6437.0
2020-09-28 14:10:00,240.58,240.96,240.37,240.82,71534.0,210.3848,210.7171,210.2012,210.5947,71534.0
2020-09-28 14:15:00,240.9,241.12,240.9,240.98,13554.0,210.6646,210.857,210.6646,210.7346,13554.0
2020-09-28 14:20:00,240.95,240.95,240.59,240.79,8681.0,210.7084,210.7084,210.3935,210.5684,8681.0
2020-09-28 14:25:00,240.77,240.99,240.75,240.98,30029.0,210.5509,210.7433,210.5335,210.7346,30029.0
2020-09-28 14:30:00,240.99,241.3,240.99,241.06,13762.0,210.7433,211.0144,210.7433,210.8046,13762.0
2020-09-28 14:35:00,241.03,241.26,240.86,241.13,6788.0,210.7783,210.9794,210.6297,210.8658,6788.0
2020-09-28 14:40:00,241.07,241.14,240.88,241.11,5983.0,210.8133,210.8745,210.6471,210.8483,5983.0
2020-09-28 14:45:00,241.01,241.16,240.72,240.72,5905.0,210.7608,210.892,210.5072,210.5072,5905.0
2020-09-28 14:50:00,240.7,240.91,240.62,240.71,9946.0,210.4897,210.6734,210.4198,210.4985,9946.0
2020-09-28 14:55:00,240.71,240.78,240.61,240.76,10823.0,210.4985,210.5597,210.411,210.5422,10823.0
2020-09-28 15:00:00,240.73,240.76,240.28,240.6,12927.0,210.516,210.5422,210.1224,210.4023,12927.0
2020-09-28 15:05:00,240.62,240.71,240.42,240.47,19706.0,210.4198,210.4985,210.2449,210.2886,19706.0
2020-09-28 15:10:00,240.49,240.5,240.12,240.41,18789.0,210.3061,210.3148,209.9825,210.2361,18789.0
2020-09-28 15:15:00,240.4,240.4,239.99,240.07,24208.0,210.2274,210.2274,209.8688,209.9388,24208.0
2020-09-28 15:20:00,240.13,240.49,240.13,240.27,13826.0,209.9913,210.3061,209.9913,210.1137,13826.0
2020-09-28 15:25:00,240.29,240.58,240.28,240.56,14072.0,210.1312,210.3848,210.1224,210.3673,14072.0
2020-09-28 15:30:00,240.53,240.56,240.14,240.24,19515.0,210.3411,210.3673,210.0,210.0875,19515.0
2020-09-28 15:35:00,240.3,240.42,240.19,240.35,24456.0,210.1399,210.2449,210.0437,210.1837,24456.0
2020-09-28 15:40:00,240.35,240.35,239.86,240.3,28337.0,210.1837,210.1837,209.7552,210.1399,28337.0
2020-09-28 15:45:00,240.26,240.3,239.92,239.93,48595.0,210.105,210.1399,209.8076,209.8164,48595.0
2020-09-28 15:50:00,239.9,240.17,239.73,239.87,74387.0,209.7901,210.0263,209.6415,209.7639,74387.0
2020-09-28 15:55:00,239.89,240.37,239.61,240.26,119568.0,209.7814,210.2012,209.5365,210.105,119568.0
2020-09-29 09:30:00,241.21,242.0,239.53,240.72,46914.0,210.9357,211.6266,209.4666,210.5072,46914.0
2020-09-29 09:35:00,240.87,241.21,240.0,240.31,29880.0,210.6384,210.9357,209.8776,210.1487,29880.0
2020-09-29 09:40:00,240.12,240.6,239.78,239.85,20975.0,209.9825,210.4023,209.6852,209.7464,20975.0
2020-09-29 09:45:00,240.03,240.34,239.42,240.0,28570.0,209.9038,210.1749,209.3704,209.8776,28570.0
2020-09-29 09:50:00,240.06,240.15,239.66,239.92,18940.0,209.9301,210.0088,209.5803,209.8076,18940.0
2020-09-29 09:55:00,239.94,240.33,239.79,240.1,16386.0,209.8251,210.1662,209.6939,209.965,16386.0
2020-09-29 10:00:00,240.2,240.29,239.89,240.27,40557.0,210.0525,210.1312,209.7814,210.1137,40557.0
2020-09-29 10:05:00,240.27,240.67,239.88,239.94,14252.0,210.1137,210.4635,209.7727,209.8251,14252.0
2020-09-29 10:10:00,239.93,240.32,239.93,240.32,5007.0,209.8164,210.1574,209.8164,210.1574,5007.0
2020-09-29 10:15:00,240.36,240.5,240.09,240.18,14430.0,210.1924,210.3148,209.9563,210.035,14430.0
2020-09-29 10:20:00,240.17,240.22,239.91,240.11,9572.0,210.0263,210.07,209.7989,209.9738,9572.0
2020-09-29 10:25:00,240.18,240.18,239.88,239.93,6578.0,210.035,210.035,209.7727,209.8164,6578.0
2020-09-29 10:30:00,240.02,240.33,240.02,240.2,31204.0,209.8951,210.1662,209.8951,210.0525,31204.0
2020-09-29 10:35:00,240.27,240.86,240.18,240.86,72955.0,210.1137,210.6297,210.035,210.6297,72955.0
2020-09-29 10:40:00,240.82,241.19,240.62,240.72,20961.0,210.5947,210.9182,210.4198,210.5072,20961.0
2020-09-29 10:45:00,240.71,240.76,240.25,240.61,12564.0,210.4985,210.5422,210.0962,210.411,12564.0
2020-09-29 10:50:00,240.61,240.72,240.07,240.13,23285.0,210.411,210.5072,209.9388,209.9913,23285.0
2020-09-29 10:55:00,240.1,240.1,239.86,240.09,26681.0,209.965,209.965,209.7552,209.9563,26681.0
2020-09-29 11:00:00,240.1,240.1,239.12,239.14,20900.0,209.965,209.965,209.108,209.1255,20900.0
2020-09-29 11:05:00,239.19,240.04,239.19,239.71,9363.0,209.1693,209.9126,209.1693,209.624,9363.0
2020-09-29 11:10:00,239.77,240.0,239.55,239.6,11976.0,209.6765,209.8776,209.4841,209.5278,11976.0
2020-09-29 11:15:00,239.69,239.87,239.38,239.87,6964.0,209.6065,209.7639,209.3354,209.7639,6964.0
2020-09-29 11:20:00,239.81,240.18,239.71,239.98,25056.0,209.7114,210.035,209.624,209.8601,25056.0
2020-09-29 11:25:00,239.97,240.3,239.96,240.11,7358.0,209.8514,210.1399,209.8426,209.9738,7358.0
2020-09-29 11:30:00,240.19,240.7,240.19,240.68,16487.0,210.0437,210.4897,210.0437,210.4722,16487.0
2020-09-29 11:35:00,240.72,240.75,240.45,240.5,19061.0,210.5072,210.5335,210.2711,210.3148,19061.0
2020-09-29 11:40:00,240.5,240.83,240.3,240.82,29830.0,210.3148,210.6034,210.1399,210.5947,29830.0
2020-09-29 11:45:00,240.84,241.1,240.16,241.03,41605.0,210.6122,210.8395,210.0175,210.7783,41605.0
2020-09-29 11:50:00,241.09,241.54,241.08,241.37,10437.0,210.8308,211.2243,210.822,211.0756,10437.0
2020-09-29 11:55:00,241.27,241.5,240.95,241.21,17626.0,210.9882,211.1893,210.7084,210.9357,17626.0
2020-09-29 12:00:00,241.13,241.2,240.59,240.7,20634.0,210.8658,210.927,210.3935,210.4897,20634.0
2020-09-29 12:05:00,240.84,241.01,240.51,240.83,9297.0,210.6122,210.7608,210.3236,210.6034,9297.0
2020-09-29 12:10:00,240.81,240.88,240.66,240.8,8138.0,210.5859,210.6471,210.4548,210.5772,8138.0
2020-09-29 12:15:00,240.79,240.84,240.58,240.73,5928.0,210.5684,210.6122,210.3848,210.516,5928.0
2020-09-29 12:20:00,240.7,240.72,240.49,240.53,2925.0,210.4897,210.5072,210.3061,210.3411,2925.0
2020-09-29 12:25:00,240.6,240.68,240.45,240.56,2716.0,210.4023,210.4722,210.2711,210.3673,2716.0
2020-09-29 12:30:00,240.57,240.6,240.43,240.51,6964.0,210.3761,210.4023,210.2536,210.3236,6964.0
2020-09-29 12:35:00,240.62,240.84,240.51,240.53,7134.0,210.4198,210.6122,210.3236,210.3411,7134.0
2020-09-29 12:40:00,240.44,240.76,240.08,240.12,12520.0,210.2624,210.5422,209.9476,209.9825,12520.0
2020-09-29 12:45:00,240.06,240.56,240.02,240.56,14848.0,209.9301,210.3673,209.8951,210.3673,14848.0
2020-09-29 12:50:00,240.58,240.58,240.22,240.24,8607.0,210.3848,210.3848,210.07,210.0875,8607.0
2020-09-29 12:55:00,240.3,240.61,240.23,240.56,6340.0,210.1399,210.411,210.0787,210.3673,6340.0
2020-09-29 13:00:00,240.57,240.8,240.25,240.61,17614.0,210.3761,210.5772,210.0962,210.411,17614.0
2020-09-29 13:05:00,240.62,240.7,240.39,240.56,5730.0,210.4198,210.4897,210.2186,210.3673,5730.0
2020-09-29 13:10:00,240.57,240.66,240.08,240.2,7730.0,210.3761,210.4548,209.9476,210.0525,7730.0
2020-09-29 13:15:00,240.25,240.42,240.14,240.18,7861.0,210.0962,210.2449,210.0,210.035,7861.0
2020-09-29 13:20:00,240.13,240.23,240.02,240.15,10620.0,209.9913,210.0787,209.8951,210.0088,10620.0
2020-09-29 13:25:00,240.17,240.65,240.14,240.53,51085.0,210.0263,210.446,210.0,210.3411,51085.0
2020-09-29 13:30:00,240.51,240.67,240.46,240.5,10829.0,210.3236,210.4635,210.2799,210.3148,10829.0
2020-09-29 13:35:00,240.47,240.55,240.42,240.55,18170.0,210.2886,210.3586,210.2449,210.3586,18170.0
2020-09-29 13:40:00,240.55,240.76,240.52,240.7,9379.0,210.3586,210.5422,210.3323,210.4897,9379.0
2020-09-29 13:45:00,240.7,240.8,240.63,240.63,11817.0,210.4897,210.5772,210.4285,210.4285,11817.0
2020-09-29 13:50:00,240.67,241.5,240.65,241.21,43185.0,210.4635,211.1893,210.446,210.9357,43185.0
2020-09-29 13:55:00,241.23,241.25,240.82,240.96,6347.0,210.9532,210.9707,210.5947,210.7171,6347.0
2020-09-29 14:00:00,240.94,240.99,240.72,240.83,8658.0,210.6996,210.7433,210.5072,210.6034,8658.0
2020-09-29 14:05:00,240.93,240.93,240.75,240.85,5988.0,210.6909,210.6909,210.5335,210.6209,5988.0
2020-09-29 14:10:00,240.85,240.94,240.74,240.83,7274.0,210.6209,210.6996,210.5247,210.6034,7274.0
2020-09-29 14:15:00,240.86,240.98,240.6,240.98,16216.0,210.6297,210.7346,210.4023,210.7346,16216.0
2020-09-29 14:20:00,240.95,240.95,240.54,240.58,7953.0,210.7084,210.7084,210.3498,210.3848,7953.0
2020-09-29 14:25:00,240.55,240.6,240.2,240.26,19770.0,210.3586,210.4023,210.0525,210.105,19770.0
2020-09-29 14:30:00,240.27,240.78,240.19,240.63,14285.0,210.1137,210.5597,210.0437,210.4285,14285.0
2020-09-29 14:35:00,240.66,241.1,240.61,240.95,8299.0,210.4548,210.8395,210.411,210.7084,8299.0
2020-09-29 14:40:00,240.95,241.3,240.75,241.3,7414.0,210.7084,211.0144,210.5335,211.0144,7414.0
2020-09-29 14:45:00,241.19,241.45,241.17,241.45,4684.0,210.9182,211.1456,210.9007,211.1456,4684.0
2020-09-29 14:50:00,241.48,241.67,241.07,241.08,19931.0,211.1718,211.338,210.8133,210.822,19931.0
2020-09-29 14:55:00,241.13,241.3,240.99,241.3,20983.0,210.8658,211.0144,210.7433,211.0144,20983.0
2020-09-29 15:00:00,241.26,241.52,241.26,241.51,10002.0,210.9794,211.2068,210.9794,211.1981,10002.0
2020-09-29 15:05:00,241.54,241.7,241.42,241.53,7899.0,211.2243,211.3642,211.1194,211.2156,7899.0
2020-09-29 15:10:00,241.59,241.59,241.12,241.13,6149.0,211.268,211.268,210.857,210.8658,6149.0
2020-09-29 15:15:00,241.08,241.12,240.94,240.94,19621.0,210.822,210.857,210.6996,210.6996,19621.0
2020-09-29 15:20:00,240.96,241.05,240.68,240.71,11435.0,210.7171,210.7958,210.4722,210.4985,11435.0
2020-09-29 15:25:00,240.66,240.82,240.64,240.71,37356.0,210.4548,210.5947,210.4373,210.4985,37356.0
2020-09-29 15:30:00,240.68,240.86,240.56,240.74,36849.0,210.4722,210.6297,210.3673,210.5247,36849.0
2020-09-29 15:35:00,240.74,240.74,240.34,240.39,30173.0,210.5247,210.5247,210.1749,210.2186,30173.0
2020-09-29 15:40:00,240.4,240.4,240.25,240.28,23043.0,210.2274,210.2274,210.0962,210.1224,23043.0
2020-09-29 15:45:00,240.28,241.17,240.23,240.9,47768.0,210.1224,210.9007,210.0787,210.6646,47768.0
2020-09-29 15:50:00,240.93,241.23,240.88,241.16,29865.0,210.6909,210.9532,210.6471,210.892,29865.0
2020-09-29 15:55:00,241.21,241.21,240.03,240.14,144385.0,210.9357,210.9357,209.9038,210.0,144385.0
2020-09-30 09:30:00,241.93,241.96,240.23,241.03,20724.0,211.5654,211.5916,210.0787,210.7783,20724.0
2020-09-30 09:35:00,241.09,242.24,241.05,242.24,7693.0,210.8308,211.8364,210.7958,211.8364,7693.0
2020-09-30 09:40:00,242.15,242.35,241.61,241.98,20356.0,211.7577,211.9326,211.2855,211.6091,20356.0
2020-09-30 09:45:00,241.92,242.7,241.63,242.45,13518.0,211.5566,212.2387,211.303,212.0201,13518.0
2020-09-30 09:50:00,242.45,242.81,242.0,242.12,16966.0,212.0201,212.3349,211.6266,211.7315,16966.0
2020-09-30 09:55:00,242.14,242.89,242.14,242.8,8528.0,211.749,212.4049,211.749,212.3262,8528.0
2020-09-30 10:00:00,242.76,243.12,242.57,243.07,13063.0,212.2912,212.606,212.125,212.5623,13063.0
2020-09-30 10:05:00,243.15,243.33,242.6,242.61,16737.0,212.6322,212.7896,212.1513,212.16,16737.0
2020-09-30 10:10:00,242.66,242.87,242.03,242.29,14772.0,212.2037,212.3874,211.6528,211.8802,14772.0
2020-09-30 10:15:00,242.28,242.86,242.09,242.52,11849.0,211.8714,212.3786,211.7053,212.0813,11849.0
2020-09-30 10:20:00,242.56,243.58,242.53,243.57,30736.0,212.1163,213.0083,212.0901,212.9995,30736.0
2020-09-30 10:25:00,243.5,243.55,242.98,243.15,12207.0,212.9383,212.982,212.4836,212.6322,12207.0
2020-09-30 10:30:00,243.1,243.27,242.92,243.13,8143.0,212.5885,212.7372,212.4311,212.6147,8143.0
2020-09-30 10:35:00,242.99,243.07,242.75,242.94,4631.0,212.4923,212.5623,212.2824,212.4486,4631.0
2020-09-30 10:40:00,242.93,243.15,242.66,242.72,7868.0,212.4398,212.6322,212.2037,212.2562,7868.0
2020-09-30 10:45:00,242.73,243.15,242.57,242.59,20429.0,212.2649,212.6322,212.125,212.1425,20429.0
2020-09-30 10:50:00,242.56,242.89,242.44,242.84,16305.0,212.1163,212.4049,212.0113,212.3611,16305.0
2020-09-30 10:55:00,242.88,242.89,242.25,242.25,25783.0,212.3961,212.4049,211.8452,211.8452,25783.0
2020-09-30 11:00:00,242.24,242.41,242.02,242.25,27421.0,211.8364,211.9851,211.6441,211.8452,27421.0
2020-09-30 11:05:00,242.3,242.44,242.0,242.09,39733.0,211.8889,212.0113,211.6266,211.7053,39733.0
2020-09-30 11:10:00,242.07,242.26,242.04,242.12,9570.0,211.6878,211.8539,211.6616,211.7315,9570.0
2020-09-30 11:15:00,242.18,242.29,242.0,242.09,20964.0,211.784,211.8802,211.6266,211.7053,20964.0
2020-09-30 11:20:00,242.1,242.82,242.0,242.75,24605.0,211.714,212.3437,211.6266,212.2824,24605.0
2020-09-30 11:25:00,242.84,243.2,242.77,242.81,20910.0,212.3611,212.676,212.2999,212.3349,20910.0
2020-09-30 11:30:00,242.81,242.95,242.48,242.55,19122.0,212.3349,212.4573,212.0463,212.1075,19122.0
2020-09-30 11:35:00,242.56,242.84,242.45,242.67,8677.0,212.1163,212.3611,212.0201,212.2125,8677.0
2020-09-30 11:40:00,242.61,242.67,242.45,242.53,11601.0,212.16,212.2125,212.0201,212.0901,11601.0
2020-09-30 11:45:00,242.56,242.76,242.48,242.55,16870.0,212.1163,212.2912,212.0463,212.1075,16870.0
2020-09-30 11:50:00,242.55,242.81,242.48,242.56,38380.0,212.1075,212.3349,212.0463,212.1163,38380.0
2020-09-30 11:55:00,242.55,242.64,242.23,242.25,89543.0,212.1075,212.1862,211.8277,211.8452,89543.0
2020-09-30 12:00:00,242.37,242.44,242.14,242.19,18324.0,211.9501,212.0113,211.749,211.7927,18324.0
2020-09-30 12:05:00,242.19,242.24,241.81,241.94,19837.0,211.7927,211.8364,211.4604,211.5741,19837.0
2020-09-30 12:10:00,242.01,242.04,241.5,241.64,12593.0,211.6353,211.6616,211.1893,211.3118,12593.0
2020-09-30 12:15:00,241.67,241.73,241.5,241.55,5040.0,211.338,211.3905,211.1893,211.2331,5040.0
2020-09-30 12:20:00,241.53,241.78,241.51,241.53,6644.0,211.2156,211.4342,211.1981,211.2156,6644.0
2020-09-30 12:25:00,241.51,241.72,241.23,241.23,7615.0,211.1981,211.3817,210.9532,210.9532,7615.0
2020-09-30 12:30:00,241.27,241.45,241.14,241.4,7938.0,210.9882,211.1456,210.8745,211.1019,7938.0
2020-09-30 12:35:00,241.37,241.44,241.18,241.34,19289.0,211.0756,211.1369,210.9095,211.0494,19289.0
2020-09-30 12:40:00,241.35,241.52,241.28,241.51,6699.0,211.0582,211.2068,210.9969,211.1981,6699.0
2020-09-30 12:45:00,241.45,241.69,241.37,241.56,22803.0,211.1456,211.3555,211.0756,211.2418,22803.0
2020-09-30 12:50:00,241.48,241.52,241.1,241.36,60951.0,211.1718,211.2068,210.8395,211.0669,60951.0
2020-09-30 12:55:00,241.33,241.39,241.03,241.17,29084.0,211.0407,211.0931,210.7783,210.9007,29084.0
2020-09-30 13:00:00,241.14,241.22,240.86,240.9,12490.0,210.8745,210.9445,210.6297,210.6646,12490.0
2020-09-30 13:05:00,240.91,241.09,240.68,240.71,14033.0,210.6734,210.8308,210.4722,210.4985,14033.0
2020-09-30 13:10:00,240.71,241.16,240.7,241.02,18360.0,210.4985,210.892,210.4897,210.7696,18360.0
2020-09-30 13:15:00,241.04,241.19,240.93,241.19,5685.0,210.7871,210.9182,210.6909,210.9182,5685.0
2020-09-30 13:20:00,241.13,241.27,241.0,241.23,20351.0,210.8658,210.9882,210.7521,210.9532,20351.0
2020-09-30 13:25:00,241.26,241.52,241.23,241.44,5761.0,210.9794,211.2068,210.9532,211.1369,5761.0
2020-09-30 13:30:00,241.47,241.82,241.39,241.72,5599.0,211.1631,211.4692,211.0931,211.3817,5599.0
2020-09-30 13:35:00,241.73,241.93,241.72,241.77,8267.0,211.3905,211.5654,211.3817,211.4254,8267.0
2020-09-30 13:40:00,241.8,242.09,241.77,242.09,8386.0,211.4517,211.7053,211.4254,211.7053,8386.0
2020-09-30 13:45:00,242.01,242.32,242.01,242.29,5015.0,211.6353,211.9064,211.6353,211.8802,5015.0
2020-09-30 13:50:00,242.3,242.3,242.04,242.16,16495.0,211.8889,211.8889,211.6616,211.7665,16495.0
2020-09-30 13:55:00,242.18,242.48,242.18,242.35,5433.0,211.784,212.0463,211.784,211.9326,5433.0
2020-09-30 14:00:00,242.38,242.59,242.24,242.56,15989.0,211.9589,212.1425,211.8364,212.1163,15989.0
2020-09-30 14:05:00,242.59,242.87,242.58,242.87,26627.0,212.1425,212.3874,212.1338,212.3874,26627.0
2020-09-30 14:10:00,242.96,243.0,242.64,242.72,9299.0,212.4661,212.5011,212.1862,212.2562,9299.0
2020-09-30 14:15:00,242.74,242.81,242.64,242.69,6865.0,212.2737,212.3349,212.1862,212.23,6865.0
2020-09-30 14:20:00,242.68,242.9,241.8,242.09,29951.0,212.2212,212.4136,211.4517,211.7053,29951.0
2020-09-30 14:25:00,242.0,242.87,241.51,242.72,27856.0,211.6266,212.3874,211.1981,212.2562,27856.0
2020-09-30 14:30:00,242.64,242.66,242.34,242.51,4629.0,212.1862,212.2037,211.9239,212.0726,4629.0
2020-09-30 14:35:00,242.52,242.57,241.88,241.9,14891.0,212.0813,212.125,211.5216,211.5391,14891.0
2020-09-30 14:40:00,241.88,241.93,240.91,241.28,46930.0,211.5216,211.5654,210.6734,210.9969,46930.0
2020-09-30 14:45:00,241.23,241.27,240.43,240.56,6072.0,210.9532,210.9882,210.2536,210.3673,6072.0
2020-09-30 14:50:00,240.54,240.77,240.38,240.38,7995.0,210.3498,210.5509,210.2099,210.2099,7995.0
2020-09-30 14:55:00,240.56,241.05,240.46,240.9,6714.0,210.3673,210.7958,210.2799,210.6646,6714.0
2020-09-30 15:00:00,240.95,241.18,240.75,240.93,6896.0,210.7084,210.9095,210.5335,210.6909,6896.0
2020-09-30 15:05:00,240.99,241.62,240.95,241.33,30406.0,210.7433,211.2943,210.7084,211.0407,30406.0
2020-09-30 15:10:00,241.32,241.4,240.5,240.75,12369.0,211.0319,211.1019,210.3148,210.5335,12369.0
2020-09-30 15:15:00,240.64,240.87,240.0,240.02,14951.0,210.4373,210.6384,209.8776,209.8951,14951.0
2020-09-30 15:20:00,240.08,240.1,239.69,240.01,12245.0,209.9476,209.965,209.6065,209.8863,12245.0
2020-09-30 15:25:00,240.07,240.89,239.8,240.53,131496.0,209.9388,210.6559,209.7027,210.3411,131496.0
2020-09-30 15:30:00,240.43,240.47,239.9,240.31,26423.0,210.2536,210.2886,209.7901,210.1487,26423.0
2020-09-30 15:35:00,240.31,240.83,240.24,240.59,16139.0,210.1487,210.6034,210.0875,210.3935,16139.0
2020-09-30 15:40:00,240.58,241.38,240.48,240.91,30041.0,210.3848,211.0844,210.2973,210.6734,30041.0
2020-09-30 15:45:00,240.91,241.4,240.65,241.29,84359.0,210.6734,211.1019,210.446,211.0057,84359.0
2020-09-30 15:50:00,241.34,241.99,241.31,241.59,62852.0,211.0494,211.6178,211.0232,211.268,62852.0
2020-09-30 15:55:00,241.6,241.88,241.42,241.58,163089.0,211.2768,211.5216,211.1194,211.2593,163089.0
2020-10-01 09:30:00,242.19,243.98,242.19,243.57,35212.0,211.7927,213.3581,211.7927,212.9995,35212.0
2020-10-01 09:35:00,243.73,244.09,243.23,243.37,29706.0,213.1394,213.4543,212.7022,212.8246,29706.0
2020-10-01 09:40:00,243.42,243.51,242.56,243.29,15654.0,212.8683,212.9471,212.1163,212.7547,15654.0
2020-10-01 09:45:00,243.27,243.65,242.84,243.05,28979.0,212.7372,213.0695,212.3611,212.5448,28979.0
2020-10-01 09:50:00,243.0,243.29,242.32,242.32,9616.0,212.5011,212.7547,211.9064,211.9064,9616.0
2020-10-01 09:55:00,242.44,242.66,241.87,241.88,12391.0,212.0113,212.2037,211.5129,211.5216,12391.0
2020-10-01 10:00:00,241.77,242.1,241.14,241.67,15612.0,211.4254,211.714,210.8745,211.338,15612.0
2020-10-01 10:05:00,241.59,241.75,241.0,241.21,10330.0,211.268,211.4079,210.7521,210.9357,10330.0
2020-10-01 10:10:00,241.12,241.12,240.31,240.53,10105.0,210.857,210.857,210.1487,210.3411,10105.0
2020-10-01 10:15:00,240.48,240.82,239.95,240.7,14184.0,210.2973,210.5947,209.8339,210.4897,14184.0
2020-10-01 10:20:00,240.76,241.85,240.76,241.76,10993.0,210.5422,211.4954,210.5422,211.4167,10993.0
2020-10-01 10:25:00,241.6,241.83,241.51,241.8,14440.0,211.2768,211.4779,211.1981,211.4517,14440.0
2020-10-01 10:30:00,241.72,242.19,241.7,242.19,18754.0,211.3817,211.7927,211.3642,211.7927,18754.0
2020-10-01 10:35:00,242.17,242.69,242.15,242.42,5878.0,211.7752,212.23,211.7577,211.9939,5878.0
2020-10-01 10:40:00,242.43,242.43,242.02,242.3,19849.0,212.0026,212.0026,211.6441,211.8889,19849.0
2020-10-01 10:45:00,242.14,242.14,241.33,241.81,7218.0,211.749,211.749,211.0407,211.4604,7218.0
2020-10-01 10:50:00,241.62,241.88,241.43,241.53,5989.0,211.2943,211.5216,211.1281,211.2156,5989.0
2020-10-01 10:55:00,241.53,241.96,241.17,241.96,7765.0,211.2156,211.5916,210.9007,211.5916,7765.0
2020-10-01 11:00:00,242.03,242.23,241.53,242.23,6782.0,211.6528,211.8277,211.2156,211.8277,6782.0
2020-10-01 11:05:00,242.18,243.04,242.09,242.9,23492.0,211.784,212.536,211.7053,212.4136,23492.0
2020-10-01 11:10:00,242.87,243.49,242.55,243.42,22095.0,212.3874,212.9296,212.1075,212.8683,22095.0
2020-10-01 11:15:00,243.41,243.58,243.11,243.16,39241.0,212.8596,213.0083,212.5973,212.641,39241.0
2020-10-01 11:20:00,243.19,243.77,243.13,243.75,23943.0,212.6672,213.1744,212.6147,213.1569,23943.0
2020-10-01 11:25:00,243.64,243.84,243.47,243.68,10469.0,213.0607,213.2356,212.9121,213.0957,10469.0
2020-10-01 11:30:00,243.73,244.25,243.73,244.18,9894.0,213.1394,213.5942,213.1394,213.533,9894.0
2020-10-01 11:35:00,244.21,244.25,243.87,243.92,11607.0,213.5592,213.5942,213.2619,213.3056,11607.0
2020-10-01 11:40:00,243.97,244.03,243.75,243.79,8894.0,213.3493,213.4018,213.1569,213.1919,8894.0
2020-10-01 11:45:00,243.74,244.0,243.73,243.91,8669.0,213.1482,213.3756,213.1394,213.2968,8669.0
2020-10-01 11:50:00,243.88,244.65,243.88,244.62,17802.0,213.2706,213.944,213.2706,213.9177,17802.0
2020-10-01 11:55:00,244.63,245.0,244.52,244.76,14783.0,213.9265,214.25,213.8303,214.0402,14783.0
2020-10-01 12:00:00,244.8,244.81,244.19,244.23,7139.0,214.0751,214.0839,213.5417,213.5767,7139.0
2020-10-01 12:05:00,244.35,244.36,243.91,244.01,9371.0,213.6816,213.6904,213.2968,213.3843,9371.0
2020-10-01 12:10:00,244.07,244.5,243.94,243.95,10526.0,213.4368,213.8128,213.3231,213.3318,10526.0
2020-10-01 12:15:00,243.96,244.12,243.57,244.05,28217.0,213.3406,213.4805,212.9995,213.4193,28217.0
2020-10-01 12:20:00,244.05,244.46,244.0,244.21,11282.0,213.4193,213.7778,213.3756,213.5592,11282.0
2020-10-01 12:25:00,244.28,244.3,244.03,244.1,17933.0,213.6204,213.6379,213.4018,213.463,17933.0
2020-10-01 12:30:00,244.11,244.21,243.93,244.08,49782.0,213.4717,213.5592,213.3143,213.4455,49782.0
2020-10-01 12:35:00,244.06,244.19,243.77,243.77,14821.0,213.428,213.5417,213.1744,213.1744,14821.0
2020-10-01 12:40:00,243.81,243.93,243.62,243.86,7906.0,213.2094,213.3143,213.0432,213.2531,7906.0
2020-10-01 12:45:00,243.89,244.21,243.88,244.09,8147.0,213.2794,213.5592,213.2706,213.4543,8147.0
2020-10-01 12:50:00,244.07,244.12,243.54,243.55,6435.0,213.4368,213.4805,212.9733,212.982,6435.0
2020-10-01 12:55:00,243.58,243.61,242.78,242.79,16844.0,213.0083,213.0345,212.3087,212.3174,16844.0
2020-10-01 13:00:00,242.83,242.9,242.54,242.54,8403.0,212.3524,212.4136,212.0988,212.0988,8403.0
2020-10-01 13:05:00,242.52,243.08,242.51,243.08,2936.0,212.0813,212.571,212.0726,212.571,2936.0
2020-10-01 13:10:00,243.11,243.54,243.11,243.31,12377.0,212.5973,212.9733,212.5973,212.7722,12377.0
2020-10-01 13:15:00,243.31,243.47,243.18,243.28,22584.0,212.7722,212.9121,212.6585,212.7459,22584.0
2020-10-01 13:20:00,243.33,243.75,243.25,243.66,7934.0,212.7896,213.1569,212.7197,213.0782,7934.0
2020-10-01 13:25:00,243.6,243.8,243.21,243.43,8787.0,213.0258,213.2007,212.6847,212.8771,8787.0
2020-10-01 13:30:00,243.37,243.37,242.83,242.9,4591.0,212.8246,212.8246,212.3524,212.4136,4591.0
2020-10-01 13:35:00,243.08,243.42,243.08,243.11,7404.0,212.571,212.8683,212.571,212.5973,7404.0
2020-10-01 13:40:00,243.05,243.13,242.85,242.93,6159.0,212.5448,212.6147,212.3699,212.4398,6159.0
2020-10-01 13:45:00,242.97,242.97,242.24,242.28,7860.0,212.4748,212.4748,211.8364,211.8714,7860.0
2020-10-01 13:50:00,242.29,242.57,242.16,242.24,5020.0,211.8802,212.125,211.7665,211.8364,5020.0
2020-10-01 13:55:00,242.18,242.25,241.25,241.33,13055.0,211.784,211.8452,210.9707,211.0407,13055.0
2020-10-01 14:00:00,241.39,241.91,240.73,241.47,24506.0,211.0931,211.5479,210.516,211.1631,24506.0
2020-10-01 14:05:00,241.44,241.44,240.89,241.05,19715.0,211.1369,211.1369,210.6559,210.7958,19715.0
2020-10-01 14:10:00,241.02,241.41,240.82,241.19,18213.0,210.7696,211.1106,210.5947,210.9182,18213.0
2020-10-01 14:15:00,241.12,241.21,240.65,241.11,24522.0,210.857,210.9357,210.446,210.8483,24522.0
2020-10-01 14:20:00,241.16,241.16,240.56,240.89,21557.0,210.892,210.892,210.3673,210.6559,21557.0
2020-10-01 14:25:00,240.82,241.21,240.74,241.01,34887.0,210.5947,210.9357,210.5247,210.7608,34887.0
2020-10-01 14:30:00,240.99,241.13,240.8,240.95,44611.0,210.7433,210.8658,210.5772,210.7084,44611.0
2020-10-01 14:35:00,240.95,241.62,240.95,241.58,31834.0,210.7084,211.2943,210.7084,211.2593,31834.0
2020-10-01 14:40:00,241.61,241.85,241.36,241.82,49259.0,211.2855,211.4954,211.0669,211.4692,49259.0
2020-10-01 14:45:00,241.78,241.82,241.43,241.56,47984.0,211.4342,211.4692,211.1281,211.2418,47984.0
2020-10-01 14:50:00,241.51,241.89,241.49,241.69,9628.0,211.1981,211.5304,211.1806,211.3555,9628.0
2020-10-01 14:55:00,241.69,241.93,241.49,241.93,4391.0,211.3555,211.5654,211.1806,211.5654,4391.0
2020-10-01 15:00:00,241.97,242.26,241.86,242.17,9367.0,211.6003,211.8539,211.5041,211.7752,9367.0
2020-10-01 15:05:00,242.12,242.2,241.64,241.72,16426.0,211.7315,211.8015,211.3118,211.3817,16426.0
2020-10-01 15:10:00,241.7,242.17,241.66,241.82,22383.0,211.3642,211.7752,211.3292,211.4692,22383.0
2020-10-01 15:15:00,241.88,241.95,241.46,241.46,19823.0,211.5216,211.5828,211.1543,211.1543,19823.0
2020-10-01 15:20:00,241.48,241.56,240.99,241.04,23402.0,211.1718,211.2418,210.7433,210.7871,23402.0
2020-10-01 15:25:00,241.02,241.22,240.91,241.15,21265.0,210.7696,210.9445,210.6734,210.8833,21265.0
2020-10-01 15:30:00,241.06,241.42,240.94,241.4,29321.0,210.8046,211.1194,210.6996,211.1019,29321.0
2020-10-01 15:35:00,241.45,242.15,241.31,242.09,29506.0,211.1456,211.7577,211.0232,211.7053,29506.0
2020-10-01 15:40:00,242.09,242.43,241.55,242.09,26005.0,211.7053,212.0026,211.2331,211.7053,26005.0
2020-10-01 15:45:00,242.06,242.15,241.15,241.36,40030.0,211.679,211.7577,210.8833,211.0669,40030.0
2020-10-01 15:50:00,241.29,241.82,241.12,241.18,52846.0,211.0057,211.4692,210.857,210.9095,52846.0
2020-10-01 15:55:00,241.11,242.31,241.11,241.98,160732.0,210.8483,211.8977,210.8483,211.6091,160732.0
2020-10-02 09:30:00,240.07,240.46,239.15,239.69,34752.0,209.9388,210.2799,209.1343,209.6065,34752.0
2020-10-02 09:35:00,239.77,240.02,238.99,240.01,13352.0,209.6765,209.8951,208.9944,209.8863,13352.0
2020-10-02 09:40:00,239.98,240.66,239.73,240.53,11649.0,209.8601,210.4548,209.6415,210.3411,11649.0
2020-10-02 09:45:00,240.42,240.7,240.25,240.44,10806.0,210.2449,210.4897,210.0962,210.2624,10806.0
2020-10-02 09:50:00,240.44,240.74,240.09,240.45,14791.0,210.2624,210.5247,209.9563,210.2711,14791.0
2020-10-02 09:55:00,240.55,241.4,240.45,241.36,8994.0,210.3586,211.1019,210.2711,211.0669,8994.0
2020-10-02 10:00:00,241.26,241.74,241.14,241.27,6991.0,210.9794,211.3992,210.8745,210.9882,6991.0
2020-10-02 10:05:00,241.27,241.55,240.98,240.98,9602.0,210.9882,211.2331,210.7346,210.7346,9602.0
2020-10-02 10:10:00,241.0,241.18,240.1,240.1,10120.0,210.7521,210.9095,209.965,209.965,10120.0
2020-10-02 10:15:00,240.15,240.25,239.76,240.18,12902.0,210.0088,210.0962,209.6677,210.035,12902.0
2020-10-02 10:20:00,240.25,240.33,239.93,240.02,16422.0,210.0962,210.1662,209.8164,209.8951,16422.0
2020-10-02 10:25:00,240.02,240.92,239.87,240.77,8745.0,209.8951,210.6821,209.7639,210.5509,8745.0
2020-10-02 10:30:00,240.63,241.09,240.42,241.01,4970.0,210.4285,210.8308,210.2449,210.7608,4970.0
2020-10-02 10:35:00,241.13,241.18,240.36,240.36,25927.0,210.8658,210.9095,210.1924,210.1924,25927.0
2020-10-02 10:40:00,240.34,241.08,240.19,240.6,14309.0,210.1749,210.822,210.0437,210.4023,14309.0
2020-10-02 10:45:00,240.51,241.23,240.31,240.99,16232.0,210.3236,210.9532,210.1487,210.7433,16232.0
2020-10-02 10:50:00,240.93,241.59,240.87,241.59,6326.0,210.6909,211.268,210.6384,211.268,6326.0
2020-10-02 10:55:00,241.74,241.92,241.69,241.74,8860.0,211.3992,211.5566,211.3555,211.3992,8860.0
2020-10-02 11:00:00,241.7,241.83,241.5,241.5,7637.0,211.3642,211.4779,211.1893,211.1893,7637.0
2020-10-02 11:05:00,241.5,242.1,241.5,241.8,17341.0,211.1893,211.714,211.1893,211.4517,17341.0
2020-10-02 11:10:00,241.79,242.49,241.74,242.38,5613.0,211.4429,212.0551,211.3992,211.9589,5613.0
2020-10-02 11:15:00,242.4,242.84,242.12,242.76,11540.0,211.9764,212.3611,211.7315,212.2912,11540.0
2020-10-02 11:20:00,242.84,242.86,242.59,242.83,5692.0,212.3611,212.3786,212.1425,212.3524,5692.0
2020-10-02 11:25:00,242.88,243.0,242.33,242.33,6170.0,212.3961,212.5011,211.9152,211.9152,6170.0
2020-10-02 11:30:00,242.29,242.3,241.63,241.9,9465.0,211.8802,211.8889,211.303,211.5391,9465.0
2020-10-02 11:35:00,242.06,242.12,241.82,241.82,7028.0,211.679,211.7315,211.4692,211.4692,7028.0
2020-10-02 11:40:00,241.81,241.81,241.65,241.73,8291.0,211.4604,211.4604,211.3205,211.3905,8291.0
2020-10-02 11:45:00,241.66,241.84,241.54,241.79,10014.0,211.3292,211.4867,211.2243,211.4429,10014.0
2020-10-02 11:50:00,241.87,241.97,241.37,241.38,4872.0,211.5129,211.6003,211.0756,211.0844,4872.0
2020-10-02 11:55:00,241.13,241.21,240.75,240.87,12925.0,210.8658,210.9357,210.5335,210.6384,12925.0
2020-10-02 12:00:00,240.82,241.29,240.56,240.93,23667.0,210.5947,211.0057,210.3673,210.6909,23667.0
2020-10-02 12:05:00,240.86,242.08,240.85,241.65,10638.0,210.6297,211.6965,210.6209,211.3205,10638.0
2020-10-02 12:10:00,241.65,242.65,241.47,242.21,18369.0,211.3205,212.195,211.1631,211.8102,18369.0
2020-10-02 12:15:00,242.15,243.18,241.96,243.09,24369.0,211.7577,212.6585,211.5916,212.5798,24369.0
2020-10-02 12:20:00,243.2,243.74,242.83,243.6,12865.0,212.676,213.1482,212.3524,213.0258,12865.0
2020-10-02 12:25:00,243.62,243.76,243.07,243.31,11117.0,213.0432,213.1657,212.5623,212.7722,11117.0
2020-10-02 12:30:00,243.56,243.91,243.35,243.59,11437.0,212.9908,213.2968,212.8071,213.017,11437.0
2020-10-02 12:35:00,243.52,243.72,243.35,243.53,9929.0,212.9558,213.1307,212.8071,212.9645,9929.0
2020-10-02 12:40:00,243.46,243.57,242.54,242.68,16669.0,212.9033,212.9995,212.0988,212.2212,16669.0
2020-10-02 12:45:00,242.62,242.74,242.45,242.68,13214.0,212.1688,212.2737,212.0201,212.2212,13214.0
2020-10-02 12:50:00,242.59,243.18,242.19,242.82,12808.0,212.1425,212.6585,211.7927,212.3437,12808.0
2020-10-02 12:55:00,242.81,242.87,242.51,242.59,8241.0,212.3349,212.3874,212.0726,212.1425,8241.0
2020-10-02 13:00:00,242.52,242.74,242.43,242.57,5814.0,212.0813,212.2737,212.0026,212.125,5814.0
2020-10-02 13:05:00,242.51,242.85,242.35,242.77,1986.0,212.0726,212.3699,211.9326,212.2999,1986.0
2020-10-02 13:10:00,242.92,243.3,242.69,242.97,27739.0,212.4311,212.7634,212.23,212.4748,27739.0
2020-10-02 13:15:00,242.98,243.34,242.88,243.34,6286.0,212.4836,212.7984,212.3961,212.7984,6286.0
2020-10-02 13:20:00,243.38,243.66,243.15,243.34,6504.0,212.8334,213.0782,212.6322,212.7984,6504.0
2020-10-02 13:25:00,243.27,243.27,243.08,243.08,7613.0,212.7372,212.7372,212.571,212.571,7613.0
2020-10-02 13:30:00,243.21,243.21,242.82,242.83,3714.0,212.6847,212.6847,212.3437,212.3524,3714.0
2020-10-02 13:35:00,242.81,243.23,242.79,243.07,5079.0,212.3349,212.7022,212.3174,212.5623,5079.0
2020-10-02 13:40:00,243.06,243.06,242.41,242.59,10914.0,212.5535,212.5535,211.9851,212.1425,10914.0
2020-10-02 13:45:00,242.61,242.82,242.43,242.49,8700.0,212.16,212.3437,212.0026,212.0551,8700.0
2020-10-02 13:50:00,242.46,242.47,242.26,242.47,1676.0,212.0288,212.0376,211.8539,212.0376,1676.0
2020-10-02 13:55:00,242.52,242.63,242.29,242.39,7617.0,212.0813,212.1775,211.8802,211.9676,7617.0
2020-10-02 14:00:00,242.4,242.64,242.39,242.4,4203.0,211.9764,212.1862,211.9676,211.9764,4203.0
2020-10-02 14:05:00,242.45,242.65,242.39,242.62,4482.0,212.0201,212.195,211.9676,212.1688,4482.0
2020-10-02 14:10:00,242.62,242.69,242.42,242.55,5300.0,212.1688,212.23,211.9939,212.1075,5300.0
2020-10-02 14:15:00,242.86,242.94,242.77,242.84,5685.0,212.3786,212.4486,212.2999,212.3611,5685.0
2020-10-02 14:20:00,242.88,243.18,242.63,243.16,16380.0,212.3961,212.6585,212.1775,212.641,16380.0
2020-10-02 14:25:00,243.11,243.11,242.61,243.04,12615.0,212.5973,212.5973,212.16,212.536,12615.0
2020-10-02 14:30:00,243.13,243.34,243.04,243.34,5046.0,212.6147,212.7984,212.536,212.7984,5046.0
2020-10-02 14:35:00,243.27,243.3,243.07,243.07,6922.0,212.7372,212.7634,212.5623,212.5623,6922.0
2020-10-02 14:40:00,243.03,243.05,242.62,242.63,9487.0,212.5273,212.5448,212.1688,212.1775,9487.0
2020-10-02 14:45:00,242.67,243.17,242.67,242.94,4585.0,212.2125,212.6497,212.2125,212.4486,4585.0
2020-10-02 14:50:00,242.95,243.03,242.78,242.79,2700.0,212.4573,212.5273,212.3087,212.3174,2700.0
2020-10-02 14:55:00,242.89,243.28,242.63,242.89,7145.0,212.4049,212.7459,212.1775,212.4049,7145.0
2020-10-02 15:00:00,242.89,243.08,242.6,243.0,7092.0,212.4049,212.571,212.1513,212.5011,7092.0
2020-10-02 15:05:00,242.99,243.1,242.88,242.97,6747.0,212.4923,212.5885,212.3961,212.4748,6747.0
2020-10-02 15:10:00,242.96,243.23,242.6,242.79,8622.0,212.4661,212.7022,212.1513,212.3174,8622.0
2020-10-02 15:15:00,242.7,243.29,242.62,243.03,5358.0,212.2387,212.7547,212.1688,212.5273,5358.0
2020-10-02 15:20:00,242.96,243.23,242.96,243.08,8075.0,212.4661,212.7022,212.4661,212.571,8075.0
2020-10-02 15:25:00,243.07,243.23,242.97,243.11,10508.0,212.5623,212.7022,212.4748,212.5973,10508.0
2020-10-02 15:30:00,243.15,243.69,243.05,243.59,12797.0,212.6322,213.1045,212.5448,213.017,12797.0
2020-10-02 15:35:00,243.55,243.7,243.25,243.45,19458.0,212.982,213.1132,212.7197,212.8946,19458.0
2020-10-02 15:40:00,243.54,243.67,242.86,242.9,8000.0,212.9733,213.087,212.3786,212.4136,8000.0
2020-10-02 15:45:00,242.83,243.41,242.63,242.74,17806.0,212.3524,212.8596,212.1775,212.2737,17806.0
2020-10-02 15:50:00,243.28,243.35,242.91,242.91,19243.0,212.7459,212.8071,212.4224,212.4224,19243.0
2020-10-02 15:55:00,242.95,243.7,242.93,243.34,113334.0,212.4573,213.1132,212.4398,212.7984,113334.0
2020-10-05 09:30:00,243.25,243.64,241.95,242.24,45562.0,212.7197,213.0607,211.5828,211.8364,45562.0
2020-10-05 09:35:00,242.17,242.19,240.58,240.94,11882.0,211.7752,211.7927,210.3848,210.6996,11882.0
2020-10-05 09:40:00,240.95,240.99,239.97,240.07,17940.0,210.7084,210.7433,209.8514,209.9388,17940.0
2020-10-05 09:45:00,240.16,240.32,238.91,239.07,22184.0,210.0175,210.1574,208.9244,209.0643,22184.0
2020-10-05 09:50:00,239.14,239.55,238.94,239.02,15558.0,209.1255,209.4841,208.9506,209.0206,15558.0
2020-10-05 09:55:00,239.18,239.31,238.43,238.55,16658.0,209.1605,209.2742,208.5046,208.6096,16658.0
2020-10-05 10:00:00,238.56,238.87,238.25,238.36,18181.0,208.6183,208.8894,208.3472,208.4434,18181.0
2020-10-05 10:05:00,238.44,238.87,238.3,238.65,10605.0,208.5134,208.8894,208.391,208.697,10605.0
2020-10-05 10:10:00,238.71,238.77,238.03,238.07,16071.0,208.7495,208.802,208.1548,208.1898,16071.0
2020-10-05 10:15:00,238.04,238.69,237.89,238.24,18008.0,208.1636,208.732,208.0324,208.3385,18008.0
2020-10-05 10:20:00,238.21,238.66,237.98,238.48,26590.0,208.3123,208.7058,208.1111,208.5484,26590.0
2020-10-05 10:25:00,238.51,238.63,237.93,238.27,9111.0,208.5746,208.6795,208.0674,208.3647,9111.0
2020-10-05 10:30:00,238.41,238.94,238.17,238.71,15303.0,208.4872,208.9506,208.2773,208.7495,15303.0
2020-10-05 10:35:00,238.76,239.12,238.7,238.95,27932.0,208.7932,209.108,208.7408,208.9594,27932.0
2020-10-05 10:40:00,238.95,239.72,238.77,239.56,55365.0,208.9594,209.6327,208.802,209.4928,55365.0
2020-10-05 10:45:00,239.52,239.81,239.25,239.61,13382.0,209.4578,209.7114,209.2217,209.5365,13382.0
2020-10-05 10:50:00,239.5,239.56,238.83,238.96,22608.0,209.4403,209.4928,208.8544,208.9681,22608.0
2020-10-05 10:55:00,238.91,239.1,238.76,238.89,10909.0,208.9244,209.0906,208.7932,208.9069,10909.0
2020-10-05 11:00:00,238.99,239.11,238.88,239.06,24962.0,208.9944,209.0993,208.8982,209.0556,24962.0
2020-10-05 11:05:00,239.01,239.43,238.99,239.0,10120.0,209.0118,209.3791,208.9944,209.0031,10120.0
2020-10-05 11:10:00,239.06,239.18,238.85,238.86,11809.0,209.0556,209.1605,208.8719,208.8807,11809.0
2020-10-05 11:15:00,238.91,239.48,238.9,239.29,25019.0,208.9244,209.4229,208.9157,209.2567,25019.0
2020-10-05 11:20:00,239.35,239.51,239.29,239.31,16049.0,209.3092,209.4491,209.2567,209.2742,16049.0
2020-10-05 11:25:00,239.35,239.5,238.87,238.87,21751.0,209.3092,209.4403,208.8894,208.8894,21751.0
2020-10-05 11:30:00,238.98,239.46,238.93,239.05,14620.0,208.9856,209.4054,208.9419,209.0468,14620.0
2020-10-05 11:35:00,238.97,239.03,238.64,238.84,11167.0,208.9769,209.0293,208.6883,208.8632,11167.0
2020-10-05 11:40:00,238.81,239.08,238.71,238.9,6003.0,208.8369,209.0731,208.7495,208.9157,6003.0
2020-10-05 11:45:00,238.84,238.84,238.2,238.2,8524.0,208.8632,208.8632,208.3035,208.3035,8524.0
2020-10-05 11:50:00,238.18,238.27,238.05,238.08,9678.0,208.286,208.3647,208.1723,208.1986,9678.0
2020-10-05 11:55:00,238.14,238.32,238.08,238.15,8136.0,208.251,208.4084,208.1986,208.2598,8136.0
2020-10-05 12:00:00,238.2,238.23,237.92,238.0,13035.0,208.3035,208.3297,208.0587,208.1286,13035.0
2020-10-05 12:05:00,237.97,238.28,237.96,237.96,9625.0,208.1024,208.3735,208.0936,208.0936,9625.0
2020-10-05 12:10:00,237.99,238.16,237.97,238.02,7818.0,208.1199,208.2685,208.1024,208.1461,7818.0
2020-10-05 12:15:00,238.02,238.43,237.92,238.42,26150.0,208.1461,208.5046,208.0587,208.4959,26150.0
2020-10-05 12:20:00,238.45,238.53,238.38,238.42,17834.0,208.5221,208.5921,208.4609,208.4959,17834.0
2020-10-05 12:25:00,238.39,238.66,238.36,238.6,9091.0,208.4697,208.7058,208.4434,208.6533,9091.0
2020-10-05 12:30:00,238.55,238.77,238.5,238.77,9247.0,208.6096,208.802,208.5659,208.802,9247.0
2020-10-05 12:35:00,238.81,238.89,238.47,238.64,8355.0,208.8369,208.9069,208.5396,208.6883,8355.0
2020-10-05 12:40:00,238.62,238.72,238.55,238.62,7591.0,208.6708,208.7582,208.6096,208.6708,7591.0
2020-10-05 12:45:00,238.81,239.5,238.81,239.5,3838.0,208.8369,209.4403,208.8369,209.4403,3838.0
2020-10-05 12:50:00,239.55,239.62,239.33,239.55,6066.0,209.4841,209.5453,209.2917,209.4841,6066.0
2020-10-05 12:55:00,239.58,239.94,239.57,239.94,4254.0,209.5103,209.8251,209.5016,209.8251,4254.0
2020-10-05 13:00:00,239.9,239.9,239.7,239.74,7814.0,209.7901,209.7901,209.6152,209.6502,7814.0
2020-10-05 13:05:00,239.73,239.78,239.6,239.75,11522.0,209.6415,209.6852,209.5278,209.659,11522.0
2020-10-05 13:10:00,239.75,239.76,239.63,239.7,7164.0,209.659,209.6677,209.554,209.6152,7164.0
2020-10-05 13:15:00,239.7,239.79,239.64,239.71,10896.0,209.6152,209.6939,209.5628,209.624,10896.0
2020-10-05 13:20:00,239.73,239.84,239.63,239.79,6326.0,209.6415,209.7377,209.554,209.6939,6326.0
2020-10-05 13:25:00,239.8,239.84,239.55,239.57,7123.0,209.7027,209.7377,209.4841,209.5016,7123.0
2020-10-05 13:30:00,239.55,239.55,238.96,238.97,10976.0,209.4841,209.4841,208.9681,208.9769,10976.0
2020-10-05 13:35:00,239.01,239.27,238.96,239.23,6087.0,209.0118,209.2392,208.9681,209.2042,6087.0
2020-10-05 13:40:00,239.27,239.39,239.18,239.25,6972.0,209.2392,209.3442,209.1605,209.2217,6972.0
2020-10-05 13:45:00,239.29,239.45,239.19,239.29,5590.0,209.2567,209.3966,209.1693,209.2567,5590.0
2020-10-05 13:50:00,239.37,239.53,239.23,239.39,9809.0,209.3267,209.4666,209.2042,209.3442,9809.0
2020-10-05 13:55:00,239.36,239.41,239.23,239.3,13747.0,209.3179,209.3616,209.2042,209.2654,13747.0
2020-10-05 14:00:00,239.2,239.31,239.09,239.16,38109.0,209.178,209.2742,209.0818,209.143,38109.0
2020-10-05 14:05:00,239.28,239.62,239.13,239.62,10957.0,209.248,209.5453,209.1168,209.5453,10957.0
2020-10-05 14:10:00,239.62,239.76,239.46,239.52,5081.0,209.5453,209.6677,209.4054,209.4578,5081.0
2020-10-05 14:15:00,239.53,239.96,239.46,239.96,6443.0,209.4666,209.8426,209.4054,209.8426,6443.0
2020-10-05 14:20:00,239.93,239.98,239.81,239.81,5495.0,209.8164,209.8601,209.7114,209.7114,5495.0
2020-10-05 14:25:00,239.9,240.42,239.5,240.41,88454.0,209.7901,210.2449,209.4403,210.2361,88454.0
2020-10-05 14:30:00,240.48,240.71,240.48,240.56,10287.0,210.2973,210.4985,210.2973,210.3673,10287.0
2020-10-05 14:35:00,240.59,240.62,240.43,240.59,7448.0,210.3935,210.4198,210.2536,210.3935,7448.0
2020-10-05 14:40:00,240.56,240.59,240.4,240.41,7958.0,210.3673,210.3935,210.2274,210.2361,7958.0
2020-10-05 14:45:00,240.41,241.03,240.41,240.91,22859.0,210.2361,210.7783,210.2361,210.6734,22859.0
2020-10-05 14:50:00,240.9,241.05,240.89,241.03,15587.0,210.6646,210.7958,210.6559,210.7783,15587.0
2020-10-05 14:55:00,241.01,241.48,240.9,241.48,24108.0,210.7608,211.1718,210.6646,211.1718,24108.0
2020-10-05 15:00:00,241.5,241.75,241.16,241.7,22540.0,211.1893,211.4079,210.892,211.3642,22540.0
2020-10-05 15:05:00,241.79,242.22,241.65,242.08,31625.0,211.4429,211.819,211.3205,211.6965,31625.0
2020-10-05 15:10:00,242.11,242.33,242.02,242.18,8818.0,211.7228,211.9152,211.6441,211.784,8818.0
2020-10-05 15:15:00,242.3,242.53,242.27,242.28,6863.0,211.8889,212.0901,211.8627,211.8714,6863.0
2020-10-05 15:20:00,242.29,242.5,242.26,242.45,16617.0,211.8802,212.0638,211.8539,212.0201,16617.0
2020-10-05 15:25:00,242.48,242.78,242.46,242.73,8513.0,212.0463,212.3087,212.0288,212.2649,8513.0
2020-10-05 15:30:00,242.75,242.95,242.45,242.56,12899.0,212.2824,212.4573,212.0201,212.1163,12899.0
2020-10-05 15:35:00,242.61,243.18,242.58,242.82,14586.0,212.16,212.6585,212.1338,212.3437,14586.0
2020-10-05 15:40:00,242.83,243.05,242.59,242.65,17238.0,212.3524,212.5448,212.1425,212.195,17238.0
2020-10-05 15:45:00,242.7,243.04,242.6,242.93,28536.0,212.2387,212.536,212.1513,212.4398,28536.0
2020-10-05 15:50:00,242.95,243.25,242.84,243.25,25014.0,212.4573,212.7197,212.3611,212.7197,25014.0
2020-10-05 15:55:00,243.31,243.46,242.87,243.33,77248.0,212.7722,212.9033,212.3874,212.7896,77248.0
2020-10-06 09:30:00,243.91,243.91,242.53,242.64,42801.0,213.2968,213.2968,212.0901,212.1862,42801.0
2020-10-06 09:35:00,242.76,243.05,242.33,242.34,35424.0,212.2912,212.5448,211.9152,211.9239,35424.0
2020-10-06 09:40:00,242.12,242.36,241.66,242.33,3420.0,211.7315,211.9414,211.3292,211.9152,3420.0
2020-10-06 09:45:00,242.32,242.78,242.19,242.5,25952.0,211.9064,212.3087,211.7927,212.0638,25952.0
2020-10-06 09:50:00,242.52,242.91,242.12,242.29,17828.0,212.0813,212.4224,211.7315,211.8802,17828.0
2020-10-06 09:55:00,242.29,242.4,241.69,242.1,12156.0,211.8802,211.9764,211.3555,211.714,12156.0
2020-10-06 10:00:00,242.02,242.25,241.65,241.65,8270.0,211.6441,211.8452,211.3205,211.3205,8270.0
2020-10-06 10:05:00,241.72,242.13,241.63,241.88,13320.0,211.3817,211.7403,211.303,211.5216,13320.0
2020-10-06 10:10:00,241.82,242.11,241.72,241.99,8733.0,211.4692,211.7228,211.3817,211.6178,8733.0
2020-10-06 10:15:00,242.0,242.6,241.84,242.44,9152.0,211.6266,212.1513,211.4867,212.0113,9152.0
2020-10-06 10:20:00,242.36,242.95,242.21,242.65,13645.0,211.9414,212.4573,211.8102,212.195,13645.0
2020-10-06 10:25:00,242.63,242.63,242.0,242.08,9896.0,212.1775,212.1775,211.6266,211.6965,9896.0
2020-10-06 10:30:00,242.08,242.39,241.93,242.39,11715.0,211.6965,211.9676,211.5654,211.9676,11715.0
2020-10-06 10:35:00,242.4,242.42,242.12,242.36,5113.0,211.9764,211.9939,211.7315,211.9414,5113.0
2020-10-06 10:40:00,242.36,242.99,242.35,242.77,18569.0,211.9414,212.4923,211.9326,212.2999,18569.0
2020-10-06 10:45:00,242.85,244.12,242.82,244.12,15152.0,212.3699,213.4805,212.3437,213.4805,15152.0
2020-10-06 10:50:00,243.99,244.41,243.83,244.1,7750.0,213.3668,213.7341,213.2269,213.463,7750.0
2020-10-06 10:55:00,243.92,244.22,243.88,243.91,6251.0,213.3056,213.5679,213.2706,213.2968,6251.0
2020-10-06 11:00:00,243.87,244.08,243.69,244.06,8667.0,213.2619,213.4455,213.1045,213.428,8667.0
2020-10-06 11:05:00,244.03,244.2,243.92,243.97,4270.0,213.4018,213.5504,213.3056,213.3493,4270.0
2020-10-06 11:10:00,243.91,244.14,243.63,243.73,9340.0,213.2968,213.498,213.052,213.1394,9340.0
2020-10-06 11:15:00,243.61,243.61,243.33,243.51,3711.0,213.0345,213.0345,212.7896,212.9471,3711.0
2020-10-06 11:20:00,243.63,243.63,243.0,243.09,7054.0,213.052,213.052,212.5011,212.5798,7054.0
2020-10-06 11:25:00,242.98,243.33,242.85,243.18,11894.0,212.4836,212.7896,212.3699,212.6585,11894.0
2020-10-06 11:30:00,243.19,243.52,242.98,243.51,15497.0,212.6672,212.9558,212.4836,212.9471,15497.0
2020-10-06 11:35:00,243.44,243.44,243.06,243.15,5158.0,212.8858,212.8858,212.5535,212.6322,5158.0
2020-10-06 11:40:00,243.14,243.56,243.09,243.38,21447.0,212.6235,212.9908,212.5798,212.8334,21447.0
2020-10-06 11:45:00,243.38,243.63,243.29,243.58,9784.0,212.8334,213.052,212.7547,213.0083,9784.0
2020-10-06 11:50:00,243.39,243.61,243.22,243.61,13593.0,212.8421,213.0345,212.6934,213.0345,13593.0
2020-10-06 11:55:00,243.59,243.62,243.35,243.6,9029.0,213.017,213.0432,212.8071,213.0258,9029.0
2020-10-06 12:00:00,243.48,244.17,243.48,243.76,9628.0,212.9208,213.5242,212.9208,213.1657,9628.0
2020-10-06 12:05:00,243.62,243.84,243.56,243.76,5707.0,213.0432,213.2356,212.9908,213.1657,5707.0
2020-10-06 12:10:00,243.75,243.75,243.46,243.53,4246.0,213.1569,213.1569,212.9033,212.9645,4246.0
2020-10-06 12:15:00,243.5,243.53,243.35,243.45,7006.0,212.9383,212.9645,212.8071,212.8946,7006.0
2020-10-06 12:20:00,243.43,243.67,243.39,243.59,9561.0,212.8771,213.087,212.8421,213.017,9561.0
2020-10-06 12:25:00,243.54,243.54,242.97,242.98,5767.0,212.9733,212.9733,212.4748,212.4836,5767.0
2020-10-06 12:30:00,242.98,243.12,242.91,243.12,7070.0,212.4836,212.606,212.4224,212.606,7070.0
2020-10-06 12:35:00,243.04,243.33,243.02,243.18,3334.0,212.536,212.7896,212.5186,212.6585,3334.0
2020-10-06 12:40:00,243.18,243.46,243.18,243.27,3471.0,212.6585,212.9033,212.6585,212.7372,3471.0
2020-10-06 12:45:00,243.31,243.37,243.13,243.2,5859.0,212.7722,212.8246,212.6147,212.676,5859.0
2020-10-06 12:50:00,243.19,243.27,243.08,243.08,10609.0,212.6672,212.7372,212.571,212.571,10609.0
2020-10-06 12:55:00,243.06,243.09,242.83,242.96,22981.0,212.5535,212.5798,212.3524,212.4661,22981.0
2020-10-06 13:00:00,243.09,243.51,242.99,242.99,8294.0,212.5798,212.9471,212.4923,212.4923,8294.0
2020-10-06 13:05:00,243.06,243.14,242.92,242.95,15569.0,212.5535,212.6235,212.4311,212.4573,15569.0
2020-10-06 13:10:00,242.95,243.54,242.84,243.4,8186.0,212.4573,212.9733,212.3611,212.8509,8186.0
2020-10-06 13:15:00,243.47,243.47,243.15,243.21,9921.0,212.9121,212.9121,212.6322,212.6847,9921.0
2020-10-06 13:20:00,243.26,243.44,243.13,243.33,10664.0,212.7284,212.8858,212.6147,212.7896,10664.0
2020-10-06 13:25:00,243.14,243.14,242.78,242.78,9257.0,212.6235,212.6235,212.3087,212.3087,9257.0
2020-10-06 13:30:00,242.86,242.86,242.58,242.68,4409.0,212.3786,212.3786,212.1338,212.2212,4409.0
2020-10-06 13:35:00,242.72,242.73,242.36,242.43,5646.0,212.2562,212.2649,211.9414,212.0026,5646.0
2020-10-06 13:40:00,242.49,243.1,242.49,242.93,10098.0,212.0551,212.5885,212.0551,212.4398,10098.0
2020-10-06 13:45:00,242.94,242.96,242.61,242.63,5100.0,212.4486,212.4661,212.16,212.1775,5100.0
2020-10-06 13:50:00,242.59,242.73,242.46,242.71,6496.0,212.1425,212.2649,212.0288,212.2475,6496.0
2020-10-06 13:55:00,242.74,242.74,242.51,242.56,4855.0,212.2737,212.2737,212.0726,212.1163,4855.0
2020-10-06 14:00:00,242.51,242.73,242.35,242.73,6479.0,212.0726,212.2649,211.9326,212.2649,6479.0
2020-10-06 14:05:00,242.74,243.08,242.71,242.92,7416.0,212.2737,212.571,212.2475,212.4311,7416.0
2020-10-06 14:10:00,242.87,242.91,242.67,242.88,5092.0,212.3874,212.4224,212.2125,212.3961,5092.0
2020-10-06 14:15:00,242.99,243.45,242.91,243.0,5331.0,212.4923,212.8946,212.4224,212.5011,5331.0
2020-10-06 14:20:00,243.07,243.16,242.91,243.16,10437.0,212.5623,212.641,212.4224,212.641,10437.0
2020-10-06 14:25:00,243.07,243.2,242.99,243.0,5932.0,212.5623,212.676,212.4923,212.5011,5932.0
2020-10-06 14:30:00,243.06,243.18,242.99,242.99,16621.0,212.5535,212.6585,212.4923,212.4923,16621.0
2020-10-06 14:35:00,242.96,243.36,242.83,243.19,17221.0,212.4661,212.8159,212.3524,212.6672,17221.0
2020-10-06 14:40:00,243.24,243.65,243.23,243.45,26817.0,212.7109,213.0695,212.7022,212.8946,26817.0
2020-10-06 14:45:00,243.42,243.62,242.79,242.79,16688.0,212.8683,213.0432,212.3174,212.3174,16688.0
2020-10-06 14:50:00,242.56,242.56,240.72,240.72,35064.0,212.1163,212.1163,210.5072,210.5072,35064.0
2020-10-06 14:55:00,240.4,241.76,240.24,241.41,9144.0,210.2274,211.4167,210.0875,211.1106,9144.0
2020-10-06 15:00:00,241.26,241.54,240.88,241.0,7509.0,210.9794,211.2243,210.6471,210.7521,7509.0
2020-10-06 15:05:00,240.94,241.38,240.51,241.38,10826.0,210.6996,211.0844,210.3236,211.0844,10826.0
2020-10-06 15:10:00,241.53,241.88,241.4,241.83,7728.0,211.2156,211.5216,211.1019,211.4779,7728.0
2020-10-06 15:15:00,241.71,241.79,240.84,240.84,8458.0,211.373,211.4429,210.6122,210.6122,8458.0
2020-10-06 15:20:00,240.74,241.63,240.46,240.68,9118.0,210.5247,211.303,210.2799,210.4722,9118.0
2020-10-06 15:25:00,240.52,241.08,240.37,241.08,11660.0,210.3323,210.822,210.2012,210.822,11660.0
2020-10-06 15:30:00,241.07,241.91,240.94,241.89,10739.0,210.8133,211.5479,210.6996,211.5304,10739.0
2020-10-06 15:35:00,241.83,242.16,241.45,241.57,18352.0,211.4779,211.7665,211.1456,211.2505,18352.0
2020-10-06 15:40:00,241.7,241.84,241.28,241.64,13587.0,211.3642,211.4867,210.9969,211.3118,13587.0
2020-10-06 15:45:00,241.71,241.72,240.36,240.8,25683.0,211.373,211.3817,210.1924,210.5772,25683.0
2020-10-06 15:50:00,240.91,240.95,240.16,240.81,21972.0,210.6734,210.7084,210.0175,210.5859,21972.0
2020-10-06 15:55:00,240.8,241.42,240.79,240.88,51313.0,210.5772,211.1194,210.5684,210.6471,51313.0
2020-10-07 09:30:00,241.19,243.51,241.19,242.53,29884.0,210.9182,212.9471,210.9182,212.0901,29884.0
2020-10-07 09:35:00,242.04,243.28,242.0,242.03,50204.0,211.6616,212.7459,211.6266,211.6528,50204.0
2020-10-07 09:40:00,242.0,242.46,241.7,242.18,5585.0,211.6266,212.0288,211.3642,211.784,5585.0
2020-10-07 09:45:00,242.26,242.73,241.8,242.73,4429.0,211.8539,212.2649,211.4517,212.2649,4429.0
2020-10-07 09:50:00,242.59,242.61,241.88,241.88,6507.0,212.1425,212.16,211.5216,211.5216,6507.0
2020-10-07 09:55:00,241.95,242.0,241.5,241.93,11159.0,211.5828,211.6266,211.1893,211.5654,11159.0
2020-10-07 10:00:00,241.9,242.2,241.74,242.01,4688.0,211.5391,211.8015,211.3992,211.6353,4688.0
2020-10-07 10:05:00,242.08,242.08,241.83,241.95,8190.0,211.6965,211.6965,211.4779,211.5828,8190.0
2020-10-07 10:10:00,241.9,241.95,241.28,241.56,10790.0,211.5391,211.5828,210.9969,211.2418,10790.0
2020-10-07 10:15:00,241.58,242.48,241.58,242.02,7001.0,211.2593,212.0463,211.2593,211.6441,7001.0
2020-10-07 10:20:00,242.15,242.32,242.0,242.11,5593.0,211.7577,211.9064,211.6266,211.7228,5593.0
2020-10-07 10:25:00,242.15,242.24,241.8,242.06,12496.0,211.7577,211.8364,211.4517,211.679,12496.0
2020-10-07 10:30:00,242.06,242.5,241.85,241.95,4989.0,211.679,212.0638,211.4954,211.5828,4989.0
2020-10-07 10:35:00,242.08,242.16,241.91,242.03,4240.0,211.6965,211.7665,211.5479,211.6528,4240.0
2020-10-07 10:40:00,242.02,242.29,241.95,242.24,4231.0,211.6441,211.8802,211.5828,211.8364,4231.0
2020-10-07 10:45:00,242.23,242.31,241.89,241.93,7048.0,211.8277,211.8977,211.5304,211.5654,7048.0
2020-10-07 10:50:00,241.97,242.08,241.78,241.81,7898.0,211.6003,211.6965,211.4342,211.4604,7898.0
2020-10-07 10:55:00,241.85,241.87,241.62,241.62,4701.0,211.4954,211.5129,211.2943,211.2943,4701.0
2020-10-07 11:00:00,241.62,241.99,241.61,241.9,6711.0,211.2943,211.6178,211.2855,211.5391,6711.0
2020-10-07 11:05:00,241.9,242.2,241.83,242.0,9981.0,211.5391,211.8015,211.4779,211.6266,9981.0
2020-10-07 11:10:00,242.01,242.03,241.65,241.84,19411.0,211.6353,211.6528,211.3205,211.4867,19411.0
2020-10-07 11:15:00,241.84,242.14,241.8,242.06,16592.0,211.4867,211.749,211.4517,211.679,16592.0
2020-10-07 11:20:00,242.18,242.58,242.01,242.36,10676.0,211.784,212.1338,211.6353,211.9414,10676.0
2020-10-07 11:25:00,242.39,242.49,242.11,242.3,16918.0,211.9676,212.0551,211.7228,211.8889,16918.0
2020-10-07 11:30:00,242.27,242.27,241.69,242.02,10564.0,211.8627,211.8627,211.3555,211.6441,10564.0
2020-10-07 11:35:00,241.95,242.13,241.83,241.96,8687.0,211.5828,211.7403,211.4779,211.5916,8687.0
2020-10-07 11:40:00,242.02,242.12,241.8,242.06,5914.0,211.6441,211.7315,211.4517,211.679,5914.0
2020-10-07 11:45:00,242.09,242.38,242.02,242.32,4577.0,211.7053,211.9589,211.6441,211.9064,4577.0
2020-10-07 11:50:00,242.39,242.52,242.2,242.33,5645.0,211.9676,212.0813,211.8015,211.9152,5645.0
2020-10-07 11:55:00,242.39,242.59,242.21,242.26,5245.0,211.9676,212.1425,211.8102,211.8539,5245.0
2020-10-07 12:00:00,242.3,242.39,242.03,242.11,4156.0,211.8889,211.9676,211.6528,211.7228,4156.0
2020-10-07 12:05:00,242.17,242.33,242.17,242.31,3479.0,211.7752,211.9152,211.7752,211.8977,3479.0
2020-10-07 12:10:00,242.35,242.49,242.22,242.22,7505.0,211.9326,212.0551,211.819,211.819,7505.0
2020-10-07 12:15:00,242.29,242.77,242.29,242.44,11551.0,211.8802,212.2999,211.8802,212.0113,11551.0
2020-10-07 12:20:00,242.46,242.58,242.41,242.57,1711.0,212.0288,212.1338,211.9851,212.125,1711.0
2020-10-07 12:25:00,242.59,242.6,242.04,242.38,6782.0,212.1425,212.1513,211.6616,211.9589,6782.0
2020-10-07 12:30:00,242.4,242.7,242.15,242.3,18341.0,211.9764,212.2387,211.7577,211.8889,18341.0
2020-10-07 12:35:00,242.33,242.86,242.27,242.79,21569.0,211.9152,212.3786,211.8627,212.3174,21569.0
2020-10-07 12:40:00,242.84,242.91,242.42,242.42,5204.0,212.3611,212.4224,211.9939,211.9939,5204.0
2020-10-07 12:45:00,242.47,242.58,242.27,242.35,7591.0,212.0376,212.1338,211.8627,211.9326,7591.0
2020-10-07 12:50:00,242.34,242.49,241.99,242.02,3971.0,211.9239,212.0551,211.6178,211.6441,3971.0
2020-10-07 12:55:00,242.05,242.55,242.05,242.55,2760.0,211.6703,212.1075,211.6703,212.1075,2760.0
2020-10-07 13:00:00,242.52,242.55,242.35,242.48,6603.0,212.0813,212.1075,211.9326,212.0463,6603.0
2020-10-07 13:05:00,242.44,242.53,242.25,242.25,3698.0,212.0113,212.0901,211.8452,211.8452,3698.0
2020-10-07 13:10:00,242.27,242.49,242.25,242.44,3554.0,211.8627,212.0551,211.8452,212.0113,3554.0
2020-10-07 13:15:00,242.49,242.58,242.46,242.47,3921.0,212.0551,212.1338,212.0288,212.0376,3921.0
2020-10-07 13:20:00,242.61,242.7,242.44,242.56,2839.0,212.16,212.2387,212.0113,212.1163,2839.0
2020-10-07 13:25:00,242.56,242.71,242.56,242.63,3112.0,212.1163,212.2475,212.1163,212.1775,3112.0
2020-10-07 13:30:00,242.68,242.72,242.52,242.54,7597.0,212.2212,212.2562,212.0813,212.0988,7597.0
2020-10-07 13:35:00,242.56,242.93,242.53,242.61,37947.0,212.1163,212.4398,212.0901,212.16,37947.0
2020-10-07 13:40:00,242.61,243.25,242.5,243.22,7544.0,212.16,212.7197,212.0638,212.6934,7544.0
2020-10-07 13:45:00,243.23,243.3,242.94,243.04,19112.0,212.7022,212.7634,212.4486,212.536,19112.0
2020-10-07 13:50:00,243.1,243.5,242.91,243.28,51036.0,212.5885,212.9383,212.4224,212.7459,51036.0
2020-10-07 13:55:00,243.32,243.32,243.02,243.1,12585.0,212.7809,212.7809,212.5186,212.5885,12585.0
2020-10-07 14:00:00,243.1,243.24,243.09,243.13,3834.0,212.5885,212.7109,212.5798,212.6147,3834.0
2020-10-07 14:05:00,243.16,243.16,242.91,242.99,6336.0,212.641,212.641,212.4224,212.4923,6336.0
2020-10-07 14:10:00,242.92,242.99,242.67,242.88,6221.0,212.4311,212.4923,212.2125,212.3961,6221.0
2020-10-07 14:15:00,242.96,242.98,242.76,242.84,10834.0,212.4661,212.4836,212.2912,212.3611,10834.0
2020-10-07 14:20:00,242.8,243.0,242.64,242.86,12226.0,212.3262,212.5011,212.1862,212.3786,12226.0
2020-10-07 14:25:00,242.86,243.05,242.76,242.98,6430.0,212.3786,212.5448,212.2912,212.4836,6430.0
2020-10-07 14:30:00,242.94,242.98,242.56,242.61,11048.0,212.4486,212.4836,212.1163,212.16,11048.0
2020-10-07 14:35:00,242.64,242.74,242.52,242.59,5307.0,212.1862,212.2737,212.0813,212.1425,5307.0
2020-10-07 14:40:00,242.63,242.68,242.5,242.52,13000.0,212.1775,212.2212,212.0638,212.0813,13000.0
2020-10-07 14:45:00,242.52,242.68,242.51,242.6,14040.0,212.0813,212.2212,212.0726,212.1513,14040.0
2020-10-07 14:50:00,242.6,242.84,242.6,242.82,9707.0,212.1513,212.3611,212.1513,212.3437,9707.0
2020-10-07 14:55:00,242.83,243.18,242.83,243.18,6945.0,212.3524,212.6585,212.3524,212.6585,6945.0
2020-10-07 15:00:00,243.19,243.19,242.69,242.92,8080.0,212.6672,212.6672,212.23,212.4311,8080.0
2020-10-07 15:05:00,242.95,243.24,242.88,242.94,9428.0,212.4573,212.7109,212.3961,212.4486,9428.0
2020-10-07 15:10:00,242.91,243.15,242.91,243.15,7555.0,212.4224,212.6322,212.4224,212.6322,7555.0
2020-10-07 15:15:00,243.15,243.19,242.74,242.74,9912.0,212.6322,212.6672,212.2737,212.2737,9912.0
2020-10-07 15:20:00,242.79,243.02,242.79,242.86,14800.0,212.3174,212.5186,212.3174,212.3786,14800.0
2020-10-07 15:25:00,242.81,242.93,242.58,242.58,9566.0,212.3349,212.4398,212.1338,212.1338,9566.0
2020-10-07 15:30:00,242.6,242.67,242.3,242.31,8340.0,212.1513,212.2125,211.8889,211.8977,8340.0
2020-10-07 15:35:00,242.33,242.45,242.21,242.3,12608.0,211.9152,212.0201,211.8102,211.8889,12608.0
2020-10-07 15:40:00,242.26,242.37,242.21,242.25,11167.0,211.8539,211.9501,211.8102,211.8452,11167.0
2020-10-07 15:45:00,242.28,242.54,242.2,242.51,13049.0,211.8714,212.0988,211.8015,212.0726,13049.0
2020-10-07 15:50:00,242.55,242.59,242.07,242.37,32945.0,212.1075,212.1425,211.6878,211.9501,32945.0
2020-10-07 15:55:00,242.37,242.38,241.49,241.76,121916.0,211.9501,211.9589,211.1806,211.4167,121916.0
2020-10-08 09:30:00,243.76,244.28,243.0,243.7,72658.0,213.1657,213.6204,212.5011,213.1132,72658.0
2020-10-08 09:35:00,243.72,244.26,243.57,244.11,19732.0,213.1307,213.6029,212.9995,213.4717,19732.0
2020-10-08 09:40:00,244.19,244.43,244.0,244.34,12860.0,213.5417,213.7516,213.3756,213.6729,12860.0
2020-10-08 09:45:00,244.35,245.5,244.35,245.37,16887.0,213.6816,214.6873,213.6816,214.5736,16887.0
2020-10-08 09:50:00,245.32,245.32,244.88,245.05,19730.0,214.5299,214.5299,214.1451,214.2938,19730.0
2020-10-08 09:55:00,245.13,245.24,244.73,244.86,23215.0,214.3637,214.4599,214.0139,214.1276,23215.0
2020-10-08 10:00:00,244.85,245.37,244.65,244.66,5475.0,214.1189,214.5736,213.944,213.9527,5475.0
2020-10-08 10:05:00,244.73,245.24,244.49,244.79,33356.0,214.0139,214.4599,213.8041,214.0664,33356.0
2020-10-08 10:10:00,244.76,245.67,244.62,245.58,12009.0,214.0402,214.8359,213.9177,214.7572,12009.0
2020-10-08 10:15:00,245.51,246.17,245.42,246.0,38458.0,214.696,215.2732,214.6173,215.1245,38458.0
2020-10-08 10:20:00,245.99,245.99,245.37,245.67,7125.0,215.1158,215.1158,214.5736,214.8359,7125.0
2020-10-08 10:25:00,245.31,245.5,244.85,245.48,9400.0,214.5211,214.6873,214.1189,214.6698,9400.0
2020-10-08 10:30:00,245.45,245.75,245.29,245.64,12283.0,214.6436,214.9059,214.5036,214.8097,12283.0
2020-10-08 10:35:00,245.62,245.92,245.47,245.5,6073.0,214.7922,215.0546,214.6611,214.6873,6073.0
2020-10-08 10:40:00,245.35,245.55,245.14,245.25,10489.0,214.5561,214.731,214.3725,214.4687,10489.0
2020-10-08 10:45:00,245.26,245.46,245.22,245.42,6315.0,214.4774,214.6523,214.4424,214.6173,6315.0
2020-10-08 10:50:00,245.42,245.81,245.28,245.3,12299.0,214.6173,214.9584,214.4949,214.5124,12299.0
2020-10-08 10:55:00,245.42,245.48,244.94,245.34,17398.0,214.6173,214.6698,214.1976,214.5474,17398.0
2020-10-08 11:00:00,245.44,246.55,245.44,246.24,12009.0,214.6348,215.6055,214.6348,215.3344,12009.0
2020-10-08 11:05:00,246.25,246.25,245.47,245.55,11140.0,215.3432,215.3432,214.6611,214.731,11140.0
2020-10-08 11:10:00,245.44,245.53,245.11,245.34,22457.0,214.6348,214.7135,214.3462,214.5474,22457.0
2020-10-08 11:15:00,245.32,245.73,245.32,245.62,7143.0,214.5299,214.8884,214.5299,214.7922,7143.0
2020-10-08 11:20:00,245.68,245.78,245.42,245.45,27780.0,214.8447,214.9321,214.6173,214.6436,27780.0
2020-10-08 11:25:00,245.47,245.53,245.17,245.27,49838.0,214.6611,214.7135,214.3987,214.4862,49838.0
2020-10-08 11:30:00,245.22,245.36,245.03,245.16,48782.0,214.4424,214.5649,214.2763,214.39,48782.0
2020-10-08 11:35:00,245.18,246.01,245.13,246.01,6810.0,214.4074,215.1333,214.3637,215.1333,6810.0
2020-10-08 11:40:00,246.01,246.43,245.65,245.65,16647.0,215.1333,215.5006,214.8185,214.8185,16647.0
2020-10-08 11:45:00,245.68,245.86,245.23,245.24,5716.0,214.8447,215.0021,214.4512,214.4599,5716.0
2020-10-08 11:50:00,245.23,245.27,245.05,245.27,8330.0,214.4512,214.4862,214.2938,214.4862,8330.0
2020-10-08 11:55:00,245.28,245.3,245.0,245.09,7022.0,214.4949,214.5124,214.25,214.3287,7022.0
2020-10-08 12:00:00,245.03,245.3,245.02,245.03,8208.0,214.2763,214.5124,214.2675,214.2763,8208.0
2020-10-08 12:05:00,245.07,245.38,245.07,245.23,4431.0,214.3113,214.5823,214.3113,214.4512,4431.0
2020-10-08 12:10:00,245.24,245.44,245.15,245.19,4856.0,214.4599,214.6348,214.3812,214.4162,4856.0
2020-10-08 12:15:00,245.19,245.24,244.97,245.02,7849.0,214.4162,214.4599,214.2238,214.2675,7849.0
2020-10-08 12:20:00,244.94,245.38,244.89,245.35,8294.0,214.1976,214.5823,214.1538,214.5561,8294.0
2020-10-08 12:25:00,245.38,245.69,245.29,245.64,7491.0,214.5823,214.8534,214.5036,214.8097,7491.0
2020-10-08 12:30:00,245.63,245.93,245.58,245.81,7317.0,214.801,215.0633,214.7572,214.9584,7317.0
2020-10-08 12:35:00,245.81,245.88,245.45,245.63,19523.0,214.9584,215.0196,214.6436,214.801,19523.0
2020-10-08 12:40:00,245.63,245.72,245.32,245.37,2651.0,214.801,214.8797,214.5299,214.5736,2651.0
2020-10-08 12:45:00,245.34,245.39,244.85,245.02,8294.0,214.5474,214.5911,214.1189,214.2675,8294.0
2020-10-08 12:50:00,245.02,245.15,244.9,244.91,4086.0,214.2675,214.3812,214.1626,214.1713,4086.0
2020-10-08 12:55:00,244.91,244.96,244.13,244.89,56936.0,214.1713,214.2151,213.4892,214.1538,56936.0
2020-10-08 13:00:00,245.02,245.21,245.02,245.21,2380.0,214.2675,214.4337,214.2675,214.4337,2380.0
2020-10-08 13:05:00,245.25,245.42,245.12,245.18,3821.0,214.4687,214.6173,214.355,214.4074,3821.0
2020-10-08 13:10:00,245.18,245.19,244.9,245.08,8113.0,214.4074,214.4162,214.1626,214.32,8113.0
2020-10-08 13:15:00,245.08,245.17,244.9,245.13,4136.0,214.32,214.3987,214.1626,214.3637,4136.0
2020-10-08 13:20:00,245.13,245.15,244.91,244.93,4934.0,214.3637,214.3812,214.1713,214.1888,4934.0
2020-10-08 13:25:00,244.98,244.98,244.72,244.77,10900.0,214.2326,214.2326,214.0052,214.0489,10900.0
2020-10-08 13:30:00,244.76,244.81,244.58,244.75,9034.0,214.0402,214.0839,213.8828,214.0314,9034.0
2020-10-08 13:35:00,244.74,245.03,244.74,244.96,4260.0,214.0227,214.2763,214.0227,214.2151,4260.0
2020-10-08 13:40:00,244.91,244.96,244.51,244.76,7489.0,214.1713,214.2151,213.8215,214.0402,7489.0
2020-10-08 13:45:00,244.75,244.93,244.45,244.76,9331.0,214.0314,214.1888,213.7691,214.0402,9331.0
2020-10-08 13:50:00,244.83,244.83,244.55,244.64,10067.0,214.1014,214.1014,213.8565,213.9352,10067.0
2020-10-08 13:55:00,244.74,244.79,244.58,244.67,9622.0,214.0227,214.0664,213.8828,213.9615,9622.0
2020-10-08 14:00:00,244.67,244.73,244.55,244.68,6649.0,213.9615,214.0139,213.8565,213.9702,6649.0
2020-10-08 14:05:00,244.68,245.19,244.68,245.16,5373.0,213.9702,214.4162,213.9702,214.39,5373.0
2020-10-08 14:10:00,245.12,245.13,244.57,244.59,7829.0,214.355,214.3637,213.874,213.8915,7829.0
2020-10-08 14:15:00,244.59,244.81,244.47,244.59,10909.0,213.8915,214.0839,213.7866,213.8915,10909.0
2020-10-08 14:20:00,244.61,244.64,244.35,244.38,7048.0,213.909,213.9352,213.6816,213.7079,7048.0
2020-10-08 14:25:00,244.19,244.37,244.0,244.26,10381.0,213.5417,213.6991,213.3756,213.6029,10381.0
2020-10-08 14:30:00,244.26,244.52,244.14,244.2,12403.0,213.6029,213.8303,213.498,213.5504,12403.0
2020-10-08 14:35:00,244.19,244.19,243.67,243.84,8596.0,213.5417,213.5417,213.087,213.2356,8596.0
2020-10-08 14:40:00,243.81,244.11,243.77,244.06,6069.0,213.2094,213.4717,213.1744,213.428,6069.0
2020-10-08 14:45:00,244.05,244.42,244.04,244.42,7955.0,213.4193,213.7428,213.4105,213.7428,7955.0
2020-10-08 14:50:00,244.47,244.52,244.31,244.47,8645.0,213.7866,213.8303,213.6466,213.7866,8645.0
2020-10-08 14:55:00,244.43,244.83,244.43,244.68,16752.0,213.7516,214.1014,213.7516,213.9702,16752.0
2020-10-08 15:00:00,244.69,244.74,244.33,244.57,8618.0,213.9789,214.0227,213.6641,213.874,8618.0
2020-10-08 15:05:00,244.58,244.58,243.89,243.89,10011.0,213.8828,213.8828,213.2794,213.2794,10011.0
2020-10-08 15:10:00,243.94,244.32,243.94,244.17,13621.0,213.3231,213.6554,213.3231,213.5242,13621.0
2020-10-08 15:15:00,244.2,244.22,244.02,244.08,15682.0,213.5504,213.5679,213.393,213.4455,15682.0
2020-10-08 15:20:00,244.08,244.22,243.93,243.94,15309.0,213.4455,213.5679,213.3143,213.3231,15309.0
2020-10-08 15:25:00,243.92,243.92,243.61,243.68,13304.0,213.3056,213.3056,213.0345,213.0957,13304.0
2020-10-08 15:30:00,243.69,243.89,243.56,243.56,14658.0,213.1045,213.2794,212.9908,212.9908,14658.0
2020-10-08 15:35:00,243.54,243.57,243.24,243.34,21635.0,212.9733,212.9995,212.7109,212.7984,21635.0
2020-10-08 15:40:00,243.32,243.4,243.15,243.17,22580.0,212.7809,212.8509,212.6322,212.6497,22580.0
2020-10-08 15:45:00,243.17,243.39,242.86,242.9,29008.0,212.6497,212.8421,212.3786,212.4136,29008.0
2020-10-08 15:50:00,242.89,243.42,242.89,243.25,39595.0,212.4049,212.8683,212.4049,212.7197,39595.0
2020-10-08 15:55:00,243.25,243.72,243.25,243.72,92168.0,212.7197,213.1307,212.7197,213.1307,92168.0
2020-10-09 09:30:00,244.27,244.87,243.83,243.85,17539.0,213.6117,214.1364,213.2269,213.2444,17539.0
2020-10-09 09:35:00,243.96,244.21,243.7,243.83,2625.0,213.3406,213.5592,213.1132,213.2269,2625.0
2020-10-09 09:40:00,243.75,244.59,243.38,244.58,9918.0,213.1569,213.8915,212.8334,213.8828,9918.0
2020-10-09 09:45:00,244.55,244.67,243.82,244.28,7401.0,213.8565,213.9615,213.2181,213.6204,7401.0
2020-10-09 09:50:00,244.09,244.39,243.5,243.63,35267.0,213.4543,213.7166,212.9383,213.052,35267.0
2020-10-09 09:55:00,243.68,244.14,243.67,244.01,4101.0,213.0957,213.498,213.087,213.3843,4101.0
2020-10-09 10:00:00,244.04,244.38,244.03,244.25,13911.0,213.4105,213.7079,213.4018,213.5942,13911.0
2020-10-09 10:05:00,244.09,244.19,243.52,243.53,3604.0,213.4543,213.5417,212.9558,212.9645,3604.0
2020-10-09 10:10:00,243.66,243.81,243.32,243.81,4561.0,213.0782,213.2094,212.7809,213.2094,4561.0
2020-10-09 10:15:00,244.03,244.12,243.75,243.85,4081.0,213.4018,213.4805,213.1569,213.2444,4081.0
2020-10-09 10:20:00,243.76,244.1,243.62,243.76,10174.0,213.1657,213.463,213.0432,213.1657,10174.0
2020-10-09 10:25:00,243.83,243.83,243.15,243.19,6104.0,213.2269,213.2269,212.6322,212.6672,6104.0
2020-10-09 10:30:00,243.24,243.76,243.23,243.57,4254.0,212.7109,213.1657,212.7022,212.9995,4254.0
2020-10-09 10:35:00,243.55,243.93,243.46,243.74,8543.0,212.982,213.3143,212.9033,213.1482,8543.0
2020-10-09 10:40:00,243.75,243.93,243.49,243.77,6423.0,213.1569,213.3143,212.9296,213.1744,6423.0
2020-10-09 10:45:00,243.81,244.41,243.81,244.24,6742.0,213.2094,213.7341,213.2094,213.5854,6742.0
2020-10-09 10:50:00,244.19,244.34,243.98,244.13,6774.0,213.5417,213.6729,213.3581,213.4892,6774.0
2020-10-09 10:55:00,244.04,244.1,243.65,243.68,5348.0,213.4105,213.463,213.0695,213.0957,5348.0
2020-10-09 11:00:00,243.74,244.01,243.59,243.9,7931.0,213.1482,213.3843,213.017,213.2881,7931.0
2020-10-09 11:05:00,243.94,244.03,243.68,243.7,12997.0,213.3231,213.4018,213.0957,213.1132,12997.0
2020-10-09 11:10:00,243.7,244.06,243.68,243.92,14203.0,213.1132,213.428,213.0957,213.3056,14203.0
2020-10-09 11:15:00,243.91,244.39,243.91,244.31,6130.0,213.2968,213.7166,213.2968,213.6466,6130.0
2020-10-09 11:20:00,244.29,244.78,244.29,244.78,4121.0,213.6292,214.0577,213.6292,214.0577,4121.0
2020-10-09 11:25:00,244.78,244.79,244.48,244.63,9658.0,214.0577,214.0664,213.7953,213.9265,9658.0
2020-10-09 11:30:00,244.65,244.94,244.65,244.85,3835.0,213.944,214.1976,213.944,214.1189,3835.0
2020-10-09 11:35:00,244.83,245.0,244.61,244.91,5377.0,214.1014,214.25,213.909,214.1713,5377.0
2020-10-09 11:40:00,245.01,245.5,244.95,245.11,9106.0,214.2588,214.6873,214.2063,214.3462,9106.0
2020-10-09 11:45:00,245.21,245.7,245.2,245.62,11553.0,214.4337,214.8622,214.4249,214.7922,11553.0
2020-10-09 11:50:00,245.58,245.91,245.5,245.67,11219.0,214.7572,215.0458,214.6873,214.8359,11219.0
2020-10-09 11:55:00,245.7,245.7,245.34,245.34,2604.0,214.8622,214.8622,214.5474,214.5474,2604.0
2020-10-09 12:00:00,245.42,245.46,245.28,245.29,5293.0,214.6173,214.6523,214.4949,214.5036,5293.0
2020-10-09 12:05:00,245.41,245.7,245.4,245.61,4612.0,214.6086,214.8622,214.5998,214.7835,4612.0
2020-10-09 12:10:00,245.65,245.71,245.5,245.57,9480.0,214.8185,214.8709,214.6873,214.7485,9480.0
2020-10-09 12:15:00,245.52,245.91,245.44,245.81,7033.0,214.7048,215.0458,214.6348,214.9584,7033.0
2020-10-09 12:20:00,245.82,246.03,245.81,245.88,10175.0,214.9671,215.1508,214.9584,215.0196,10175.0
2020-10-09 12:25:00,245.95,246.21,245.7,245.97,12092.0,215.0808,215.3082,214.8622,215.0983,12092.0
2020-10-09 12:30:00,245.9,246.18,245.9,246.12,3227.0,215.0371,215.2819,215.0371,215.2295,3227.0
2020-10-09 12:35:00,246.17,246.4,246.12,246.19,16787.0,215.2732,215.4743,215.2295,215.2907,16787.0
2020-10-09 12:40:00,246.18,246.18,245.9,246.05,4332.0,215.2819,215.2819,215.0371,215.1683,4332.0
2020-10-09 12:45:00,246.1,246.11,245.69,245.76,4678.0,215.212,215.2207,214.8534,214.9147,4678.0
2020-10-09 12:50:00,245.76,245.76,245.45,245.52,8313.0,214.9147,214.9147,214.6436,214.7048,8313.0
2020-10-09 12:55:00,245.5,245.57,245.31,245.39,2848.0,214.6873,214.7485,214.5211,214.5911,2848.0
2020-10-09 13:00:00,245.39,245.42,244.93,244.96,3348.0,214.5911,214.6173,214.1888,214.2151,3348.0
2020-10-09 13:05:00,245.01,245.3,245.01,245.26,4875.0,214.2588,214.5124,214.2588,214.4774,4875.0
2020-10-09 13:10:00,245.22,245.3,245.19,245.19,6048.0,214.4424,214.5124,214.4162,214.4162,6048.0
2020-10-09 13:15:00,245.33,245.38,245.18,245.18,3719.0,214.5386,214.5823,214.4074,214.4074,3719.0
2020-10-09 13:20:00,245.26,245.41,245.19,245.41,4961.0,214.4774,214.6086,214.4162,214.6086,4961.0
2020-10-09 13:25:00,245.46,245.77,245.39,245.7,5106.0,214.6523,214.9234,214.5911,214.8622,5106.0
2020-10-09 13:30:00,245.74,245.75,245.49,245.5,8499.0,214.8972,214.9059,214.6785,214.6873,8499.0
2020-10-09 13:35:00,245.56,245.74,245.47,245.74,3745.0,214.7398,214.8972,214.6611,214.8972,3745.0
2020-10-09 13:40:00,245.79,245.79,245.58,245.61,4207.0,214.9409,214.9409,214.7572,214.7835,4207.0
2020-10-09 13:45:00,245.66,245.82,245.59,245.82,5450.0,214.8272,214.9671,214.766,214.9671,5450.0
2020-10-09 13:50:00,245.82,245.85,245.69,245.7,4105.0,214.9671,214.9934,214.8534,214.8622,4105.0
2020-10-09 13:55:00,245.7,245.99,245.65,245.99,2636.0,214.8622,215.1158,214.8185,215.1158,2636.0
2020-10-09 14:00:00,245.92,245.92,245.79,245.88,4421.0,215.0546,215.0546,214.9409,215.0196,4421.0
2020-10-09 14:05:00,245.84,245.84,245.56,245.56,3001.0,214.9846,214.9846,214.7398,214.7398,3001.0
2020-10-09 14:10:00,245.59,245.59,245.43,245.51,1400.0,214.766,214.766,214.6261,214.696,1400.0
2020-10-09 14:15:00,245.45,245.48,245.06,245.06,3134.0,214.6436,214.6698,214.3025,214.3025,3134.0
2020-10-09 14:20:00,244.97,245.08,244.92,245.04,3264.0,214.2238,214.32,214.1801,214.285,3264.0
2020-10-09 14:25:00,245.13,245.14,244.83,245.0,4916.0,214.3637,214.3725,214.1014,214.25,4916.0
2020-10-09 14:30:00,244.96,245.21,244.96,245.18,8594.0,214.2151,214.4337,214.2151,214.4074,8594.0
2020-10-09 14:35:00,245.13,245.21,244.8,245.05,4965.0,214.3637,214.4337,214.0751,214.2938,4965.0
2020-10-09 14:40:00,244.93,245.42,244.9,245.4,7876.0,214.1888,214.6173,214.1626,214.5998,7876.0
2020-10-09 14:45:00,245.44,245.44,245.18,245.22,5576.0,214.6348,214.6348,214.4074,214.4424,5576.0
2020-10-09 14:50:00,245.24,245.41,245.11,245.19,4051.0,214.4599,214.6086,214.3462,214.4162,4051.0
2020-10-09 14:55:00,245.19,245.28,245.11,245.27,2893.0,214.4162,214.4949,214.3462,214.4862,2893.0
2020-10-09 15:00:00,245.28,245.42,245.22,245.27,5225.0,214.4949,214.6173,214.4424,214.4862,5225.0
2020-10-09 15:05:00,245.23,245.25,245.16,245.17,3080.0,214.4512,214.4687,214.39,214.3987,3080.0
2020-10-09 15:10:00,245.21,245.3,245.15,245.3,5627.0,214.4337,214.5124,214.3812,214.5124,5627.0
2020-10-09 15:15:00,245.26,245.46,245.26,245.41,9554.0,214.4774,214.6523,214.4774,214.6086,9554.0
2020-10-09 15:20:00,245.38,245.64,245.37,245.54,12296.0,214.5823,214.8097,214.5736,214.7223,12296.0
2020-10-09 15:25:00,245.52,245.6,245.3,245.37,12013.0,214.7048,214.7747,214.5124,214.5736,12013.0
2020-10-09 15:30:00,245.33,245.33,244.89,245.01,7899.0,214.5386,214.5386,214.1538,214.2588,7899.0
2020-10-09 15:35:00,245.0,245.03,244.76,244.83,9708.0,214.25,214.2763,214.0402,214.1014,9708.0
2020-10-09 15:40:00,244.77,244.9,244.73,244.73,13067.0,214.0489,214.1626,214.0139,214.0139,13067.0
2020-10-09 15:45:00,244.71,244.9,244.56,244.58,16762.0,213.9964,214.1626,213.8653,213.8828,16762.0
2020-10-09 15:50:00,244.64,245.06,244.59,244.96,18548.0,213.9352,214.3025,213.8915,214.2151,18548.0
2020-10-09 15:55:00,244.95,245.14,244.5,244.68,157988.0,214.2063,214.3725,213.8128,213.9702,157988.0
2020-10-12 09:30:00,245.25,245.99,244.33,244.93,26260.0,214.4687,215.1158,213.6641,214.1888,26260.0
2020-10-12 09:35:00,244.93,245.63,244.55,245.42,9948.0,214.1888,214.801,213.8565,214.6173,9948.0
2020-10-12 09:40:00,245.45,245.94,245.38,245.78,3162.0,214.6436,215.0721,214.5823,214.9321,3162.0
2020-10-12 09:45:00,245.77,246.22,245.66,246.21,7745.0,214.9234,215.3169,214.8272,215.3082,7745.0
2020-10-12 09:50:00,246.2,246.24,245.6,245.6,12565.0,215.2994,215.3344,214.7747,214.7747,12565.0
2020-10-12 09:55:00,245.52,246.19,245.42,246.02,5345.0,214.7048,215.2907,214.6173,215.142,5345.0
2020-10-12 10:00:00,246.16,246.23,245.72,246.09,5298.0,215.2644,215.3257,214.8797,215.2032,5298.0
2020-10-12 10:05:00,246.14,246.28,245.76,245.9,8403.0,215.247,215.3694,214.9147,215.0371,8403.0
2020-10-12 10:10:00,245.9,246.2,245.87,246.16,24013.0,215.0371,215.2994,215.0108,215.2644,24013.0
2020-10-12 10:15:00,246.13,246.62,246.13,246.51,4219.0,215.2382,215.6667,215.2382,215.5705,4219.0
2020-10-12 10:20:00,246.6,246.73,246.35,246.61,5874.0,215.6492,215.7629,215.4306,215.658,5874.0
2020-10-12 10:25:00,246.47,246.73,246.29,246.36,4090.0,215.5355,215.7629,215.3781,215.4393,4090.0
2020-10-12 10:30:00,246.21,246.72,246.21,246.5,3198.0,215.3082,215.7542,215.3082,215.5618,3198.0
2020-10-12 10:35:00,246.49,246.77,246.48,246.48,4091.0,215.553,215.7979,215.5443,215.5443,4091.0
2020-10-12 10:40:00,246.61,246.77,246.52,246.73,2588.0,215.658,215.7979,215.5793,215.7629,2588.0
2020-10-12 10:45:00,246.75,246.97,246.4,246.78,33662.0,215.7804,215.9728,215.4743,215.8066,33662.0
2020-10-12 10:50:00,246.89,246.95,246.7,246.71,2158.0,215.9028,215.9553,215.7367,215.7454,2158.0
2020-10-12 10:55:00,246.65,246.79,246.58,246.71,3174.0,215.6929,215.8154,215.6317,215.7454,3174.0
2020-10-12 11:00:00,246.7,247.15,246.64,246.93,21221.0,215.7367,216.1302,215.6842,215.9378,21221.0
2020-10-12 11:05:00,246.86,247.18,246.86,247.04,3827.0,215.8766,216.1564,215.8766,216.034,3827.0
2020-10-12 11:10:00,247.03,247.2,246.98,247.08,4640.0,216.0253,216.1739,215.9815,216.069,4640.0
2020-10-12 11:15:00,247.08,247.25,246.88,247.14,7045.0,216.069,216.2176,215.8941,216.1214,7045.0
2020-10-12 11:20:00,247.2,247.29,247.09,247.2,5937.0,216.1739,216.2526,216.0777,216.1739,5937.0
2020-10-12 11:25:00,247.17,247.28,247.0,247.12,12068.0,216.1477,216.2439,215.999,216.104,12068.0
2020-10-12 11:30:00,247.11,247.3,247.01,247.17,2563.0,216.0952,216.2614,216.0078,216.1477,2563.0
2020-10-12 11:35:00,247.17,247.4,247.14,247.28,2860.0,216.1477,216.3488,216.1214,216.2439,2860.0
2020-10-12 11:40:00,247.41,247.45,247.15,247.29,2849.0,216.3576,216.3925,216.1302,216.2526,2849.0
2020-10-12 11:45:00,247.28,247.45,247.0,247.45,6066.0,216.2439,216.3925,215.999,216.3925,6066.0
2020-10-12 11:50:00,247.35,247.45,247.09,247.12,4514.0,216.3051,216.3925,216.0777,216.104,4514.0
2020-10-12 11:55:00,247.21,247.21,246.94,246.95,3255.0,216.1827,216.1827,215.9466,215.9553,3255.0
2020-10-12 12:00:00,247.02,247.07,246.81,246.89,3329.0,216.0165,216.0602,215.8329,215.9028,3329.0
2020-10-12 12:05:00,246.88,246.99,246.75,246.81,4884.0,215.8941,215.9903,215.7804,215.8329,4884.0
2020-10-12 12:10:00,246.71,246.88,246.71,246.83,3127.0,215.7454,215.8941,215.7454,215.8504,3127.0
2020-10-12 12:15:00,246.78,247.03,246.73,247.0,5451.0,215.8066,216.0253,215.7629,215.999,5451.0
2020-10-12 12:20:00,246.96,247.05,246.94,247.03,3150.0,215.964,216.0427,215.9466,216.0253,3150.0
2020-10-12 12:25:00,247.02,247.1,246.88,247.07,3821.0,216.0165,216.0865,215.8941,216.0602,3821.0
2020-10-12 12:30:00,246.99,247.03,246.87,246.9,4501.0,215.9903,216.0253,215.8853,215.9116,4501.0
2020-10-12 12:35:00,246.97,247.01,246.73,246.91,22594.0,215.9728,216.0078,215.7629,215.9203,22594.0
2020-10-12 12:40:00,246.93,246.97,246.75,246.75,2600.0,215.9378,215.9728,215.7804,215.7804,2600.0
2020-10-12 12:45:00,246.76,246.9,246.57,246.62,5667.0,215.7891,215.9116,215.623,215.6667,5667.0
2020-10-12 12:50:00,246.74,246.74,246.34,246.53,11682.0,215.7717,215.7717,215.4219,215.588,11682.0
2020-10-12 12:55:00,246.63,246.72,246.45,246.66,3415.0,215.6755,215.7542,215.5181,215.7017,3415.0
2020-10-12 13:00:00,246.6,246.69,246.48,246.48,5700.0,215.6492,215.7279,215.5443,215.5443,5700.0
2020-10-12 13:05:00,246.54,246.63,246.46,246.63,4877.0,215.5968,215.6755,215.5268,215.6755,4877.0
2020-10-12 13:10:00,246.59,246.65,246.45,246.55,5601.0,215.6405,215.6929,215.5181,215.6055,5601.0
2020-10-12 13:15:00,246.55,247.08,246.55,246.98,7426.0,215.6055,216.069,215.6055,215.9815,7426.0
2020-10-12 13:20:00,247.0,247.04,246.76,246.85,6656.0,215.999,216.034,215.7891,215.8678,6656.0
2020-10-12 13:25:00,246.86,247.12,246.86,247.07,10214.0,215.8766,216.104,215.8766,216.0602,10214.0
2020-10-12 13:30:00,247.11,247.14,246.94,247.11,8032.0,216.0952,216.1214,215.9466,216.0952,8032.0
2020-10-12 13:35:00,246.98,246.98,246.55,246.71,13043.0,215.9815,215.9815,215.6055,215.7454,13043.0
2020-10-12 13:40:00,246.56,247.14,246.56,247.0,6947.0,215.6142,216.1214,215.6142,215.999,6947.0
2020-10-12 13:45:00,247.0,247.08,246.78,246.93,3371.0,215.999,216.069,215.8066,215.9378,3371.0
2020-10-12 13:50:00,246.95,247.15,246.91,247.15,4155.0,215.9553,216.1302,215.9203,216.1302,4155.0
2020-10-12 13:55:00,247.1,247.47,247.08,247.39,5923.0,216.0865,216.41,216.069,216.3401,5923.0
2020-10-12 14:00:00,247.37,247.48,247.21,247.27,8059.0,216.3226,216.4188,216.1827,216.2351,8059.0
2020-10-12 14:05:00,247.3,247.47,247.16,247.47,7512.0,216.2614,216.41,216.1389,216.41,7512.0
2020-10-12 14:10:00,247.39,247.58,247.35,247.58,8004.0,216.3401,216.5062,216.3051,216.5062,8004.0
2020-10-12 14:15:00,247.58,247.78,247.41,247.51,8643.0,216.5062,216.6811,216.3576,216.445,8643.0
2020-10-12 14:20:00,247.59,247.65,247.22,247.28,7370.0,216.515,216.5674,216.1914,216.2439,7370.0
2020-10-12 14:25:00,247.27,247.47,247.23,247.47,9702.0,216.2351,216.41,216.2002,216.41,9702.0
2020-10-12 14:30:00,247.46,247.49,246.93,246.95,5952.0,216.4013,216.4275,215.9378,215.9553,5952.0
2020-10-12 14:35:00,247.0,247.11,246.87,247.11,2715.0,215.999,216.0952,215.8853,216.0952,2715.0
2020-10-12 14:40:00,247.16,247.26,246.99,247.23,3415.0,216.1389,216.2264,215.9903,216.2002,3415.0
2020-10-12 14:45:00,247.22,247.22,246.98,247.05,3954.0,216.1914,216.1914,215.9815,216.0427,3954.0
2020-10-12 14:50:00,247.12,247.12,246.81,246.86,28634.0,216.104,216.104,215.8329,215.8766,28634.0
2020-10-12 14:55:00,246.86,247.2,246.83,247.06,5307.0,215.8766,216.1739,215.8504,216.0515,5307.0
2020-10-12 15:00:00,247.09,247.13,246.88,247.06,2778.0,216.0777,216.1127,215.8941,216.0515,2778.0
2020-10-12 15:05:00,247.09,247.25,246.91,247.04,30058.0,216.0777,216.2176,215.9203,216.034,30058.0
2020-10-12 15:10:00,246.97,247.13,246.79,246.88,8675.0,215.9728,216.1127,215.8154,215.8941,8675.0
2020-10-12 15:15:00,246.93,247.18,246.88,247.01,10274.0,215.9378,216.1564,215.8941,216.0078,10274.0
2020-10-12 15:20:00,247.0,247.14,246.92,247.07,11689.0,215.999,216.1214,215.9291,216.0602,11689.0
2020-10-12 15:25:00,247.08,247.15,246.91,247.0,10999.0,216.069,216.1302,215.9203,215.999,10999.0
2020-10-12 15:30:00,247.0,247.08,246.79,246.98,7861.0,215.999,216.069,215.8154,215.9815,7861.0
2020-10-12 15:35:00,246.93,246.97,246.79,246.82,9953.0,215.9378,215.9728,215.8154,215.8416,9953.0
2020-10-12 15:40:00,246.94,247.01,246.83,246.87,12302.0,215.9466,216.0078,215.8504,215.8853,12302.0
2020-10-12 15:45:00,246.82,246.85,246.54,246.66,17800.0,215.8416,215.8678,215.5968,215.7017,17800.0
2020-10-12 15:50:00,246.65,246.87,246.57,246.69,26473.0,215.6929,215.8853,215.623,215.7279,26473.0
2020-10-12 15:55:00,246.63,246.91,246.21,246.38,126493.0,215.6755,215.9203,215.3082,215.4568,126493.0
2020-10-13 09:30:00,245.15,246.55,243.61,243.84,45669.0,214.3812,215.6055,213.0345,213.2356,45669.0
2020-10-13 09:35:00,244.18,245.2,243.7,244.55,22958.0,213.533,214.4249,213.1132,213.8565,22958.0
2020-10-13 09:40:00,244.42,245.84,244.09,245.31,7889.0,213.7428,214.9846,213.4543,214.5211,7889.0
2020-10-13 09:45:00,245.44,245.8,244.35,244.4,17948.0,214.6348,214.9496,213.6816,213.7253,17948.0
2020-10-13 09:50:00,244.4,244.78,243.85,244.09,14868.0,213.7253,214.0577,213.2444,213.4543,14868.0
2020-10-13 09:55:00,244.23,244.55,243.8,243.8,19090.0,213.5767,213.8565,213.2007,213.2007,19090.0
2020-10-13 10:00:00,243.96,244.17,243.86,244.05,6743.0,213.3406,213.5242,213.2531,213.4193,6743.0
2020-10-13 10:05:00,243.98,244.03,243.6,243.65,8652.0,213.3581,213.4018,213.0258,213.0695,8652.0
2020-10-13 10:10:00,243.68,243.71,243.08,243.7,7374.0,213.0957,213.1219,212.571,213.1132,7374.0
2020-10-13 10:15:00,243.53,244.0,243.41,243.63,7786.0,212.9645,213.3756,212.8596,213.052,7786.0
2020-10-13 10:20:00,243.61,243.74,243.15,243.56,5402.0,213.0345,213.1482,212.6322,212.9908,5402.0
2020-10-13 10:25:00,243.62,243.75,243.41,243.52,7704.0,213.0432,213.1569,212.8596,212.9558,7704.0
2020-10-13 10:30:00,243.57,243.58,242.99,243.13,9315.0,212.9995,213.0083,212.4923,212.6147,9315.0
2020-10-13 10:35:00,243.21,243.69,243.14,243.26,11717.0,212.6847,213.1045,212.6235,212.7284,11717.0
2020-10-13 10:40:00,243.22,243.39,243.0,243.03,20165.0,212.6934,212.8421,212.5011,212.5273,20165.0
2020-10-13 10:45:00,242.97,243.05,242.75,242.88,7423.0,212.4748,212.5448,212.2824,212.3961,7423.0
2020-10-13 10:50:00,242.96,243.11,242.88,243.07,5537.0,212.4661,212.5973,212.3961,212.5623,5537.0
2020-10-13 10:55:00,243.04,243.27,242.91,243.2,49286.0,212.536,212.7372,212.4224,212.676,49286.0
2020-10-13 11:00:00,243.28,243.28,242.86,243.12,4759.0,212.7459,212.7459,212.3786,212.606,4759.0
2020-10-13 11:05:00,243.03,243.24,242.9,242.97,7302.0,212.5273,212.7109,212.4136,212.4748,7302.0
2020-10-13 11:10:00,242.95,242.95,242.51,242.59,6112.0,212.4573,212.4573,212.0726,212.1425,6112.0
2020-10-13 11:15:00,242.56,242.69,242.28,242.38,5878.0,212.1163,212.23,211.8714,211.9589,5878.0
2020-10-13 11:20:00,242.43,242.51,241.87,241.87,7316.0,212.0026,212.0726,211.5129,211.5129,7316.0
2020-10-13 11:25:00,242.05,242.2,241.92,242.05,74676.0,211.6703,211.8015,211.5566,211.6703,74676.0
2020-10-13 11:30:00,242.06,242.15,241.64,241.89,6732.0,211.679,211.7577,211.3118,211.5304,6732.0
2020-10-13 11:35:00,241.81,242.15,241.75,241.91,34570.0,211.4604,211.7577,211.4079,211.5479,34570.0
2020-10-13 11:40:00,241.92,241.95,241.42,241.79,5774.0,211.5566,211.5828,211.1194,211.4429,5774.0
2020-10-13 11:45:00,241.82,242.7,241.82,242.7,8929.0,211.4692,212.2387,211.4692,212.2387,8929.0
2020-10-13 11:50:00,242.7,242.87,242.64,242.87,4089.0,212.2387,212.3874,212.1862,212.3874,4089.0
2020-10-13 11:55:00,242.86,243.0,242.74,242.89,4996.0,212.3786,212.5011,212.2737,212.4049,4996.0
2020-10-13 12:00:00,242.83,243.14,242.83,243.14,5784.0,212.3524,212.6235,212.3524,212.6235,5784.0
2020-10-13 12:05:00,243.14,243.61,243.14,243.36,8977.0,212.6235,213.0345,212.6235,212.8159,8977.0
2020-10-13 12:10:00,243.41,243.41,243.14,243.28,6165.0,212.8596,212.8596,212.6235,212.7459,6165.0
2020-10-13 12:15:00,243.25,243.67,243.22,243.62,6949.0,212.7197,213.087,212.6934,213.0432,6949.0
2020-10-13 12:20:00,243.54,243.64,243.37,243.38,7822.0,212.9733,213.0607,212.8246,212.8334,7822.0
2020-10-13 12:25:00,243.37,243.57,243.34,243.54,2466.0,212.8246,212.9995,212.7984,212.9733,2466.0
2020-10-13 12:30:00,243.53,243.58,242.99,242.99,7037.0,212.9645,213.0083,212.4923,212.4923,7037.0
2020-10-13 12:35:00,242.97,243.22,242.85,243.22,7975.0,212.4748,212.6934,212.3699,212.6934,7975.0
2020-10-13 12:40:00,243.21,243.33,243.12,243.29,3669.0,212.6847,212.7896,212.606,212.7547,3669.0
2020-10-13 12:45:00,243.28,243.73,243.28,243.67,8463.0,212.7459,213.1394,212.7459,213.087,8463.0
2020-10-13 12:50:00,243.65,243.68,243.35,243.5,38433.0,213.0695,213.0957,212.8071,212.9383,38433.0
2020-10-13 12:55:00,243.62,243.62,243.29,243.29,10658.0,213.0432,213.0432,212.7547,212.7547,10658.0
2020-10-13 13:00:00,243.08,243.17,242.99,243.15,2200.0,212.571,212.6497,212.4923,212.6322,2200.0
2020-10-13 13:05:00,243.15,243.25,242.94,242.94,4355.0,212.6322,212.7197,212.4486,212.4486,4355.0
2020-10-13 13:10:00,243.09,243.28,242.84,242.84,3827.0,212.5798,212.7459,212.3611,212.3611,3827.0
2020-10-13 13:15:00,242.89,243.14,242.81,242.81,4352.0,212.4049,212.6235,212.3349,212.3349,4352.0
2020-10-13 13:20:00,242.89,243.2,242.81,243.04,4577.0,212.4049,212.676,212.3349,212.536,4577.0
2020-10-13 13:25:00,242.92,243.1,242.82,242.83,4104.0,212.4311,212.5885,212.3437,212.3524,4104.0
2020-10-13 13:30:00,242.92,242.95,242.5,242.54,6206.0,212.4311,212.4573,212.0638,212.0988,6206.0
2020-10-13 13:35:00,242.54,242.55,242.37,242.49,3731.0,212.0988,212.1075,211.9501,212.0551,3731.0
2020-10-13 13:40:00,242.54,242.76,242.46,242.63,4136.0,212.0988,212.2912,212.0288,212.1775,4136.0
2020-10-13 13:45:00,242.64,242.74,242.61,242.71,2266.0,212.1862,212.2737,212.16,212.2475,2266.0
2020-10-13 13:50:00,242.68,242.69,242.28,242.32,6034.0,212.2212,212.23,211.8714,211.9064,6034.0
2020-10-13 13:55:00,242.4,242.41,242.26,242.26,5515.0,211.9764,211.9851,211.8539,211.8539,5515.0
2020-10-13 14:00:00,242.24,242.55,242.2,242.53,2697.0,211.8364,212.1075,211.8015,212.0901,2697.0
2020-10-13 14:05:00,242.56,242.58,242.41,242.48,3031.0,212.1163,212.1338,211.9851,212.0463,3031.0
2020-10-13 14:10:00,242.48,242.81,242.41,242.81,48695.0,212.0463,212.3349,211.9851,212.3349,48695.0
2020-10-13 14:15:00,242.76,243.0,242.65,243.0,4451.0,212.2912,212.5011,212.195,212.5011,4451.0
2020-10-13 14:20:00,242.91,242.96,242.48,242.54,7638.0,212.4224,212.4661,212.0463,212.0988,7638.0
2020-10-13 14:25:00,242.57,242.57,242.2,242.31,4166.0,212.125,212.125,211.8015,211.8977,4166.0
2020-10-13 14:30:00,242.2,242.72,241.92,242.47,8197.0,211.8015,212.2562,211.5566,212.0376,8197.0
2020-10-13 14:35:00,242.47,242.7,242.37,242.69,4815.0,212.0376,212.2387,211.9501,212.23,4815.0
2020-10-13 14:40:00,242.61,242.89,242.59,242.89,2760.0,212.16,212.4049,212.1425,212.4049,2760.0
2020-10-13 14:45:00,242.92,243.17,242.58,242.75,4294.0,212.4311,212.6497,212.1338,212.2824,4294.0
2020-10-13 14:50:00,242.74,243.02,242.74,242.91,5366.0,212.2737,212.5186,212.2737,212.4224,5366.0
2020-10-13 14:55:00,242.86,243.03,242.85,242.96,4209.0,212.3786,212.5273,212.3699,212.4661,4209.0
2020-10-13 15:00:00,242.94,243.25,242.92,243.18,7789.0,212.4486,212.7197,212.4311,212.6585,7789.0
2020-10-13 15:05:00,243.17,243.23,242.92,242.96,7242.0,212.6497,212.7022,212.4311,212.4661,7242.0
2020-10-13 15:10:00,243.0,243.18,243.0,243.13,7847.0,212.5011,212.6585,212.5011,212.6147,7847.0
2020-10-13 15:15:00,243.08,243.27,242.95,243.19,18199.0,212.571,212.7372,212.4573,212.6672,18199.0
2020-10-13 15:20:00,243.3,243.45,243.21,243.39,6722.0,212.7634,212.8946,212.6847,212.8421,6722.0
2020-10-13 15:25:00,243.4,243.55,243.3,243.43,7054.0,212.8509,212.982,212.7634,212.8771,7054.0
2020-10-13 15:30:00,243.4,243.64,243.34,243.34,32383.0,212.8509,213.0607,212.7984,212.7984,32383.0
2020-10-13 15:35:00,243.3,243.55,243.26,243.47,12043.0,212.7634,212.982,212.7284,212.9121,12043.0
2020-10-13 15:40:00,243.48,243.55,243.32,243.42,19767.0,212.9208,212.982,212.7809,212.8683,19767.0
2020-10-13 15:45:00,243.4,243.51,243.02,243.22,27457.0,212.8509,212.9471,212.5186,212.6934,27457.0
2020-10-13 15:50:00,243.34,243.65,242.99,243.0,56376.0,212.7984,213.0695,212.4923,212.5011,56376.0
2020-10-13 15:55:00,243.1,243.28,242.41,242.41,132246.0,212.5885,212.7459,211.9851,211.9851,132246.0
2020-10-14 09:30:00,242.88,243.28,241.77,242.14,31713.0,212.3961,212.7459,211.4254,211.749,31713.0
2020-10-14 09:35:00,241.96,242.72,241.85,241.85,39851.0,211.5916,212.2562,211.4954,211.4954,39851.0
2020-10-14 09:40:00,241.84,242.14,241.26,241.56,15657.0,211.4867,211.749,210.9794,211.2418,15657.0
2020-10-14 09:45:00,241.28,241.51,240.7,241.28,14223.0,210.9969,211.1981,210.4897,210.9969,14223.0
2020-10-14 09:50:00,241.54,242.36,241.52,242.13,40229.0,211.2243,211.9414,211.2068,211.7403,40229.0
2020-10-14 09:55:00,242.04,242.38,241.89,241.95,4851.0,211.6616,211.9589,211.5304,211.5828,4851.0
2020-10-14 10:00:00,241.95,242.44,241.94,242.2,8730.0,211.5828,212.0113,211.5741,211.8015,8730.0
2020-10-14 10:05:00,242.09,243.1,242.08,242.88,17126.0,211.7053,212.5885,211.6965,212.3961,17126.0
2020-10-14 10:10:00,242.78,243.08,242.7,242.76,10318.0,212.3087,212.571,212.2387,212.2912,10318.0
2020-10-14 10:15:00,242.68,242.71,242.08,242.08,8504.0,212.2212,212.2475,211.6965,211.6965,8504.0
2020-10-14 10:20:00,242.33,242.59,241.78,242.23,39511.0,211.9152,212.1425,211.4342,211.8277,39511.0
2020-10-14 10:25:00,242.14,242.14,241.14,241.16,15570.0,211.749,211.749,210.8745,210.892,15570.0
2020-10-14 10:30:00,241.16,241.44,240.49,241.44,16354.0,210.892,211.1369,210.3061,211.1369,16354.0
2020-10-14 10:35:00,241.37,241.89,241.36,241.65,7556.0,211.0756,211.5304,211.0669,211.3205,7556.0
2020-10-14 10:40:00,241.85,242.06,241.69,241.69,12028.0,211.4954,211.679,211.3555,211.3555,12028.0
2020-10-14 10:45:00,241.77,242.08,241.72,241.93,8425.0,211.4254,211.6965,211.3817,211.5654,8425.0
2020-10-14 10:50:00,241.86,241.98,241.71,241.93,8950.0,211.5041,211.6091,211.373,211.5654,8950.0
2020-10-14 10:55:00,241.98,242.0,241.54,241.79,8940.0,211.6091,211.6266,211.2243,211.4429,8940.0
2020-10-14 11:00:00,241.85,241.91,241.2,241.34,7189.0,211.4954,211.5479,210.927,211.0494,7189.0
2020-10-14 11:05:00,241.33,241.36,240.72,240.72,18250.0,211.0407,211.0669,210.5072,210.5072,18250.0
2020-10-14 11:10:00,240.65,240.86,240.59,240.84,8868.0,210.446,210.6297,210.3935,210.6122,8868.0
2020-10-14 11:15:00,240.88,241.01,240.62,240.62,6717.0,210.6471,210.7608,210.4198,210.4198,6717.0
2020-10-14 11:20:00,240.52,240.54,240.03,240.2,8070.0,210.3323,210.3498,209.9038,210.0525,8070.0
2020-10-14 11:25:00,240.17,240.19,239.63,239.85,13650.0,210.0263,210.0437,209.554,209.7464,13650.0
2020-10-14 11:30:00,239.96,240.1,239.7,239.75,5894.0,209.8426,209.965,209.6152,209.659,5894.0
2020-10-14 11:35:00,239.76,239.83,239.32,239.79,18279.0,209.6677,209.7289,209.2829,209.6939,18279.0
2020-10-14 11:40:00,239.81,240.0,239.39,239.45,8904.0,209.7114,209.8776,209.3442,209.3966,8904.0
2020-10-14 11:45:00,239.46,239.51,238.71,238.93,13370.0,209.4054,209.4491,208.7495,208.9419,13370.0
2020-10-14 11:50:00,239.0,239.2,238.41,238.52,12089.0,209.0031,209.178,208.4872,208.5833,12089.0
2020-10-14 11:55:00,238.4,239.02,238.4,238.92,14652.0,208.4784,209.0206,208.4784,208.9331,14652.0
2020-10-14 12:00:00,239.02,239.24,238.8,239.24,21182.0,209.0206,209.213,208.8282,209.213,21182.0
2020-10-14 12:05:00,239.28,239.8,239.28,239.62,10551.0,209.248,209.7027,209.248,209.5453,10551.0
2020-10-14 12:10:00,239.56,240.21,239.53,240.2,8740.0,209.4928,210.0612,209.4666,210.0525,8740.0
2020-10-14 12:15:00,240.25,240.25,239.58,239.74,7272.0,210.0962,210.0962,209.5103,209.6502,7272.0
2020-10-14 12:20:00,239.77,240.04,239.53,239.6,9576.0,209.6765,209.9126,209.4666,209.5278,9576.0
2020-10-14 12:25:00,239.63,240.17,239.63,240.0,8373.0,209.554,210.0263,209.554,209.8776,8373.0
2020-10-14 12:30:00,239.95,240.32,239.83,240.3,5221.0,209.8339,210.1574,209.7289,210.1399,5221.0
2020-10-14 12:35:00,240.25,240.29,239.8,239.88,4136.0,210.0962,210.1312,209.7027,209.7727,4136.0
2020-10-14 12:40:00,240.08,240.35,240.07,240.32,6072.0,209.9476,210.1837,209.9388,210.1574,6072.0
2020-10-14 12:45:00,240.31,240.33,240.09,240.17,4089.0,210.1487,210.1662,209.9563,210.0263,4089.0
2020-10-14 12:50:00,240.12,240.24,240.03,240.16,6928.0,209.9825,210.0875,209.9038,210.0175,6928.0
2020-10-14 12:55:00,240.21,240.79,240.21,240.73,4563.0,210.0612,210.5684,210.0612,210.516,4563.0
2020-10-14 13:00:00,240.72,240.93,240.56,240.77,10107.0,210.5072,210.6909,210.3673,210.5509,10107.0
2020-10-14 13:05:00,240.75,240.77,240.27,240.35,11528.0,210.5335,210.5509,210.1137,210.1837,11528.0
2020-10-14 13:10:00,240.49,240.52,240.24,240.39,4273.0,210.3061,210.3323,210.0875,210.2186,4273.0
2020-10-14 13:15:00,240.47,240.47,240.1,240.12,4204.0,210.2886,210.2886,209.965,209.9825,4204.0
2020-10-14 13:20:00,240.1,240.17,239.93,240.0,4973.0,209.965,210.0263,209.8164,209.8776,4973.0
2020-10-14 13:25:00,240.05,240.08,239.62,239.71,3615.0,209.9213,209.9476,209.5453,209.624,3615.0
2020-10-14 13:30:00,239.72,239.84,239.45,239.55,9641.0,209.6327,209.7377,209.3966,209.4841,9641.0
2020-10-14 13:35:00,239.58,239.71,239.0,239.39,13467.0,209.5103,209.624,209.0031,209.3442,13467.0
2020-10-14 13:40:00,239.54,239.54,239.28,239.5,8310.0,209.4753,209.4753,209.248,209.4403,8310.0
2020-10-14 13:45:00,239.59,239.61,239.38,239.52,9215.0,209.5191,209.5365,209.3354,209.4578,9215.0
2020-10-14 13:50:00,239.43,239.57,239.32,239.41,9040.0,209.3791,209.5016,209.2829,209.3616,9040.0
2020-10-14 13:55:00,239.44,239.51,239.3,239.41,6163.0,209.3879,209.4491,209.2654,209.3616,6163.0
2020-10-14 14:00:00,239.46,239.65,239.42,239.49,6541.0,209.4054,209.5715,209.3704,209.4316,6541.0
2020-10-14 14:05:00,239.46,239.65,239.32,239.45,12809.0,209.4054,209.5715,209.2829,209.3966,12809.0
2020-10-14 14:10:00,239.47,239.57,239.35,239.44,12466.0,209.4141,209.5016,209.3092,209.3879,12466.0
2020-10-14 14:15:00,239.41,239.59,239.33,239.59,9152.0,209.3616,209.5191,209.2917,209.5191,9152.0
2020-10-14 14:20:00,239.57,239.58,239.32,239.51,14715.0,209.5016,209.5103,209.2829,209.4491,14715.0
2020-10-14 14:25:00,239.51,239.52,239.26,239.42,11125.0,209.4491,209.4578,209.2305,209.3704,11125.0
2020-10-14 14:30:00,239.34,239.57,239.28,239.29,9141.0,209.3004,209.5016,209.248,209.2567,9141.0
2020-10-14 14:35:00,239.28,239.32,238.96,239.1,10734.0,209.248,209.2829,208.9681,209.0906,10734.0
2020-10-14 14:40:00,239.06,239.44,239.01,239.14,17822.0,209.0556,209.3879,209.0118,209.1255,17822.0
2020-10-14 14:45:00,239.13,239.58,239.05,239.46,20275.0,209.1168,209.5103,209.0468,209.4054,20275.0
2020-10-14 14:50:00,239.54,239.54,239.12,239.14,16402.0,209.4753,209.4753,209.108,209.1255,16402.0
2020-10-14 14:55:00,239.25,239.41,239.15,239.18,16307.0,209.2217,209.3616,209.1343,209.1605,16307.0
2020-10-14 15:00:00,239.16,239.57,239.02,239.48,35691.0,209.143,209.5016,209.0206,209.4229,35691.0
2020-10-14 15:05:00,239.48,239.73,239.24,239.37,35859.0,209.4229,209.6415,209.213,209.3267,35859.0
2020-10-14 15:10:00,239.34,239.64,239.19,239.33,43055.0,209.3004,209.5628,209.1693,209.2917,43055.0
2020-10-14 15:15:00,239.34,239.41,239.16,239.31,31311.0,209.3004,209.3616,209.143,209.2742,31311.0
2020-10-14 15:20:00,239.31,239.41,239.04,239.05,13558.0,209.2742,209.3616,209.0381,209.0468,13558.0
2020-10-14 15:25:00,239.05,239.14,238.9,238.99,18606.0,209.0468,209.1255,208.9157,208.9944,18606.0
2020-10-14 15:30:00,238.99,239.16,238.91,239.03,24086.0,208.9944,209.143,208.9244,209.0293,24086.0
2020-10-14 15:35:00,239.07,239.11,238.81,238.9,29396.0,209.0643,209.0993,208.8369,208.9157,29396.0
2020-10-14 15:40:00,239.02,239.28,238.93,238.95,34045.0,209.0206,209.248,208.9419,208.9594,34045.0
2020-10-14 15:45:00,238.95,238.99,238.68,238.86,33743.0,208.9594,208.9944,208.7233,208.8807,33743.0
2020-10-14 15:50:00,238.88,239.14,238.62,238.76,58258.0,208.8982,209.1255,208.6708,208.7932,58258.0
2020-10-14 15:55:00,238.81,238.83,238.08,238.33,136731.0,208.8369,208.8544,208.1986,208.4172,136731.0
2020-10-15 09:30:00,238.55,239.23,237.92,239.23,54181.0,208.6096,209.2042,208.0587,209.2042,54181.0
2020-10-15 09:35:00,239.18,239.38,238.53,239.26,17129.0,209.1605,209.3354,208.5921,209.2305,17129.0
2020-10-15 09:40:00,239.13,239.76,238.72,239.39,49281.0,209.1168,209.6677,208.7582,209.3442,49281.0
2020-10-15 09:45:00,239.39,239.39,238.7,238.96,23979.0,209.3442,209.3442,208.7408,208.9681,23979.0
2020-10-15 09:50:00,238.95,239.38,238.38,238.56,15104.0,208.9594,209.3354,208.4609,208.6183,15104.0
2020-10-15 09:55:00,238.63,239.36,238.61,239.31,23502.0,208.6795,209.3179,208.6621,209.2742,23502.0
2020-10-15 10:00:00,239.26,239.52,238.8,238.8,20932.0,209.2305,209.4578,208.8282,208.8282,20932.0
2020-10-15 10:05:00,238.77,238.84,238.24,238.5,26923.0,208.802,208.8632,208.3385,208.5659,26923.0
2020-10-15 10:10:00,238.58,238.8,238.08,238.26,8542.0,208.6358,208.8282,208.1986,208.356,8542.0
2020-10-15 10:15:00,238.13,238.7,237.95,238.42,13784.0,208.2423,208.7408,208.0849,208.4959,13784.0
2020-10-15 10:20:00,238.21,238.72,238.13,238.45,18386.0,208.3123,208.7582,208.2423,208.5221,18386.0
2020-10-15 10:25:00,238.41,238.68,237.91,238.08,34267.0,208.4872,208.7233,208.0499,208.1986,34267.0
2020-10-15 10:30:00,238.14,238.19,237.9,238.09,13827.0,208.251,208.2948,208.0412,208.2073,13827.0
2020-10-15 10:35:00,238.19,238.19,237.54,237.83,11252.0,208.2948,208.2948,207.7263,207.9799,11252.0
2020-10-15 10:40:00,237.86,238.03,237.67,237.78,4561.0,208.0062,208.1548,207.84,207.9362,4561.0
2020-10-15 10:45:00,237.69,238.12,237.5,237.96,12473.0,207.8575,208.2336,207.6914,208.0936,12473.0
2020-10-15 10:50:00,237.96,238.14,237.77,238.06,18670.0,208.0936,208.251,207.9275,208.1811,18670.0
2020-10-15 10:55:00,238.06,238.17,237.86,238.05,11923.0,208.1811,208.2773,208.0062,208.1723,11923.0
2020-10-15 11:00:00,238.07,238.07,237.58,237.72,7016.0,208.1898,208.1898,207.7613,207.8838,7016.0
2020-10-15 11:05:00,237.74,238.51,237.73,238.44,11422.0,207.9012,208.5746,207.8925,208.5134,11422.0
2020-10-15 11:10:00,238.41,238.79,238.41,238.78,7345.0,208.4872,208.8195,208.4872,208.8107,7345.0
2020-10-15 11:15:00,238.73,239.1,238.65,239.03,10630.0,208.767,209.0906,208.697,209.0293,10630.0
2020-10-15 11:20:00,239.06,239.27,238.79,239.09,10745.0,209.0556,209.2392,208.8195,209.0818,10745.0
2020-10-15 11:25:00,239.14,239.3,238.8,238.81,10139.0,209.1255,209.2654,208.8282,208.8369,10139.0
2020-10-15 11:30:00,238.89,238.96,238.69,238.8,5602.0,208.9069,208.9681,208.732,208.8282,5602.0
2020-10-15 11:35:00,238.84,238.98,238.61,238.98,5900.0,208.8632,208.9856,208.6621,208.9856,5900.0
2020-10-15 11:40:00,238.97,239.15,238.78,238.78,8954.0,208.9769,209.1343,208.8107,208.8107,8954.0
2020-10-15 11:45:00,238.84,239.25,238.84,239.11,17054.0,208.8632,209.2217,208.8632,209.0993,17054.0
2020-10-15 11:50:00,239.12,239.57,238.72,239.34,11590.0,209.108,209.5016,208.7582,209.3004,11590.0
2020-10-15 11:55:00,239.41,239.52,239.1,239.45,8133.0,209.3616,209.4578,209.0906,209.3966,8133.0
2020-10-15 12:00:00,239.45,239.58,239.08,239.19,15075.0,209.3966,209.5103,209.0731,209.1693,15075.0
2020-10-15 12:05:00,239.19,239.51,239.19,239.34,9380.0,209.1693,209.4491,209.1693,209.3004,9380.0
2020-10-15 12:10:00,239.29,239.38,239.1,239.21,8913.0,209.2567,209.3354,209.0906,209.1867,8913.0
2020-10-15 12:15:00,239.19,239.19,238.89,238.96,5765.0,209.1693,209.1693,208.9069,208.9681,5765.0
2020-10-15 12:20:00,239.07,239.15,238.89,239.15,7738.0,209.0643,209.1343,208.9069,209.1343,7738.0
2020-10-15 12:25:00,239.1,239.51,239.07,239.41,40072.0,209.0906,209.4491,209.0643,209.3616,40072.0
2020-10-15 12:30:00,239.46,239.5,239.26,239.26,5889.0,209.4054,209.4403,209.2305,209.2305,5889.0
2020-10-15 12:35:00,239.32,239.86,239.32,239.84,10061.0,209.2829,209.7552,209.2829,209.7377,10061.0
2020-10-15 12:40:00,239.88,239.88,239.7,239.73,5789.0,209.7727,209.7727,209.6152,209.6415,5789.0
2020-10-15 12:45:00,239.7,240.59,239.59,240.37,8793.0,209.6152,210.3935,209.5191,210.2012,8793.0
2020-10-15 12:50:00,240.39,240.39,239.99,240.14,31370.0,210.2186,210.2186,209.8688,210.0,31370.0
2020-10-15 12:55:00,240.06,240.49,239.94,240.4,18410.0,209.9301,210.3061,209.8251,210.2274,18410.0
2020-10-15 13:00:00,240.48,240.75,240.44,240.55,14970.0,210.2973,210.5335,210.2624,210.3586,14970.0
2020-10-15 13:05:00,240.58,240.72,240.57,240.72,9454.0,210.3848,210.5072,210.3761,210.5072,9454.0
2020-10-15 13:10:00,240.79,241.07,240.79,241.0,13262.0,210.5684,210.8133,210.5684,210.7521,13262.0
2020-10-15 13:15:00,241.0,241.34,240.94,241.06,12230.0,210.7521,211.0494,210.6996,210.8046,12230.0
2020-10-15 13:20:00,241.06,241.45,241.05,241.38,11305.0,210.8046,211.1456,210.7958,211.0844,11305.0
2020-10-15 13:25:00,241.42,241.92,241.42,241.74,6488.0,211.1194,211.5566,211.1194,211.3992,6488.0
2020-10-15 13:30:00,241.7,241.85,241.63,241.83,3692.0,211.3642,211.4954,211.303,211.4779,3692.0
2020-10-15 13:35:00,241.82,242.15,241.82,241.9,25698.0,211.4692,211.7577,211.4692,211.5391,25698.0
2020-10-15 13:40:00,241.94,242.01,241.46,241.93,8532.0,211.5741,211.6353,211.1543,211.5654,8532.0
2020-10-15 13:45:00,241.75,241.81,241.61,241.64,2818.0,211.4079,211.4604,211.2855,211.3118,2818.0
2020-10-15 13:50:00,241.67,241.75,241.42,241.62,9711.0,211.338,211.4079,211.1194,211.2943,9711.0
2020-10-15 13:55:00,241.61,241.61,241.38,241.38,3920.0,211.2855,211.2855,211.0844,211.0844,3920.0
2020-10-15 14:00:00,241.48,241.49,241.18,241.48,6154.0,211.1718,211.1806,210.9095,211.1718,6154.0
2020-10-15 14:05:00,241.49,241.58,241.41,241.45,8240.0,211.1806,211.2593,211.1106,211.1456,8240.0
2020-10-15 14:10:00,241.48,241.57,241.33,241.52,7002.0,211.1718,211.2505,211.0407,211.2068,7002.0
2020-10-15 14:15:00,241.46,241.54,241.4,241.54,6524.0,211.1543,211.2243,211.1019,211.2243,6524.0
2020-10-15 14:20:00,241.52,241.55,241.35,241.39,5159.0,211.2068,211.2331,211.0582,211.0931,5159.0
2020-10-15 14:25:00,241.38,241.41,240.99,241.04,8217.0,211.0844,211.1106,210.7433,210.7871,8217.0
2020-10-15 14:30:00,241.04,241.35,241.01,241.04,6332.0,210.7871,211.0582,210.7608,210.7871,6332.0
2020-10-15 14:35:00,241.04,241.13,240.88,240.99,4658.0,210.7871,210.8658,210.6471,210.7433,4658.0
2020-10-15 14:40:00,240.89,241.06,240.84,240.88,5901.0,210.6559,210.8046,210.6122,210.6471,5901.0
2020-10-15 14:45:00,240.9,241.04,240.86,241.03,6863.0,210.6646,210.7871,210.6297,210.7783,6863.0
2020-10-15 14:50:00,241.02,241.12,240.95,241.08,8333.0,210.7696,210.857,210.7084,210.822,8333.0
2020-10-15 14:55:00,241.09,241.25,240.89,241.25,14828.0,210.8308,210.9707,210.6559,210.9707,14828.0
2020-10-15 15:00:00,241.19,241.22,241.06,241.16,10412.0,210.9182,210.9445,210.8046,210.892,10412.0
2020-10-15 15:05:00,241.08,241.11,240.96,241.06,7742.0,210.822,210.8483,210.7171,210.8046,7742.0
2020-10-15 15:10:00,241.06,241.11,240.56,240.56,14011.0,210.8046,210.8483,210.3673,210.3673,14011.0
2020-10-15 15:15:00,240.6,240.62,240.42,240.56,12967.0,210.4023,210.4198,210.2449,210.3673,12967.0
2020-10-15 15:20:00,240.52,240.56,240.41,240.5,16969.0,210.3323,210.3673,210.2361,210.3148,16969.0
2020-10-15 15:25:00,240.55,240.58,240.34,240.35,14467.0,210.3586,210.3848,210.1749,210.1837,14467.0
2020-10-15 15:30:00,240.36,240.41,240.03,240.15,23089.0,210.1924,210.2361,209.9038,210.0088,23089.0
2020-10-15 15:35:00,240.15,240.33,240.04,240.28,14680.0,210.0088,210.1662,209.9126,210.1224,14680.0
2020-10-15 15:40:00,240.29,240.53,240.08,240.2,23014.0,210.1312,210.3411,209.9476,210.0525,23014.0
2020-10-15 15:45:00,240.19,240.21,239.12,239.36,22771.0,210.0437,210.0612,209.108,209.3179,22771.0
2020-10-15 15:50:00,239.4,239.94,239.19,239.68,35249.0,209.3529,209.8251,209.1693,209.5978,35249.0
2020-10-15 15:55:00,239.69,239.74,239.35,239.72,87416.0,209.6065,209.6502,209.3092,209.6327,87416.0
2020-10-16 09:30:00,239.7,240.67,239.16,240.5,129427.0,209.6152,210.4635,209.143,210.3148,129427.0
2020-10-16 09:35:00,240.61,240.87,240.14,240.26,13165.0,210.411,210.6384,210.0,210.105,13165.0
2020-10-16 09:40:00,240.2,240.5,240.03,240.15,16010.0,210.0525,210.3148,209.9038,210.0088,16010.0
2020-10-16 09:45:00,240.15,241.29,240.14,240.91,12293.0,210.0088,211.0057,210.0,210.6734,12293.0
2020-10-16 09:50:00,241.08,241.74,241.08,241.36,26411.0,210.822,211.3992,210.822,211.0669,26411.0
2020-10-16 09:55:00,241.47,242.45,241.44,242.45,11487.0,211.1631,212.0201,211.1369,212.0201,11487.0
2020-10-16 10:00:00,242.37,242.75,242.03,242.16,10935.0,211.9501,212.2824,211.6528,211.7665,10935.0
2020-10-16 10:05:00,242.19,242.58,241.72,242.54,10840.0,211.7927,212.1338,211.3817,212.0988,10840.0
2020-10-16 10:10:00,242.43,242.51,242.07,242.17,13699.0,212.0026,212.0726,211.6878,211.7752,13699.0
2020-10-16 10:15:00,241.95,242.34,241.95,242.14,10386.0,211.5828,211.9239,211.5828,211.749,10386.0
2020-10-16 10:20:00,242.13,242.13,241.7,241.7,6632.0,211.7403,211.7403,211.3642,211.3642,6632.0
2020-10-16 10:25:00,241.8,242.13,241.71,242.02,6918.0,211.4517,211.7403,211.373,211.6441,6918.0
2020-10-16 10:30:00,242.08,242.91,242.08,242.75,13775.0,211.6965,212.4224,211.6965,212.2824,13775.0
2020-10-16 10:35:00,242.88,243.36,242.78,243.0,15578.0,212.3961,212.8159,212.3087,212.5011,15578.0
2020-10-16 10:40:00,243.13,243.23,242.9,243.06,11913.0,212.6147,212.7022,212.4136,212.5535,11913.0
2020-10-16 10:45:00,243.1,243.18,242.6,243.12,20752.0,212.5885,212.6585,212.1513,212.606,20752.0
2020-10-16 10:50:00,243.1,243.36,242.83,243.34,11935.0,212.5885,212.8159,212.3524,212.7984,11935.0
2020-10-16 10:55:00,243.35,243.44,242.94,243.04,6040.0,212.8071,212.8858,212.4486,212.536,6040.0
2020-10-16 11:00:00,242.91,243.07,242.6,242.63,7744.0,212.4224,212.5623,212.1513,212.1775,7744.0
2020-10-16 11:05:00,242.56,243.0,242.55,242.56,9479.0,212.1163,212.5011,212.1075,212.1163,9479.0
2020-10-16 11:10:00,242.6,242.8,242.51,242.76,7479.0,212.1513,212.3262,212.0726,212.2912,7479.0
2020-10-16 11:15:00,242.89,242.98,242.58,242.76,8391.0,212.4049,212.4836,212.1338,212.2912,8391.0
2020-10-16 11:20:00,242.76,242.86,242.26,242.28,7729.0,212.2912,212.3786,211.8539,211.8714,7729.0
2020-10-16 11:25:00,242.28,242.52,242.21,242.36,9146.0,211.8714,212.0813,211.8102,211.9414,9146.0
2020-10-16 11:30:00,242.36,242.4,241.94,242.12,5094.0,211.9414,211.9764,211.5741,211.7315,5094.0
2020-10-16 11:35:00,242.01,242.16,241.96,241.97,4315.0,211.6353,211.7665,211.5916,211.6003,4315.0
2020-10-16 11:40:00,241.99,242.23,241.85,242.0,5167.0,211.6178,211.8277,211.4954,211.6266,5167.0
2020-10-16 11:45:00,242.08,242.3,242.08,242.24,4322.0,211.6965,211.8889,211.6965,211.8364,4322.0
2020-10-16 11:50:00,242.26,242.3,242.02,242.25,6515.0,211.8539,211.8889,211.6441,211.8452,6515.0
2020-10-16 11:55:00,242.24,242.29,241.99,242.14,7909.0,211.8364,211.8802,211.6178,211.749,7909.0
2020-10-16 12:00:00,242.15,242.31,241.94,242.24,9082.0,211.7577,211.8977,211.5741,211.8364,9082.0
2020-10-16 12:05:00,242.2,242.5,242.0,242.5,17930.0,211.8015,212.0638,211.6266,212.0638,17930.0
2020-10-16 12:10:00,242.52,242.65,242.34,242.4,4650.0,212.0813,212.195,211.9239,211.9764,4650.0
2020-10-16 12:15:00,242.35,242.54,242.29,242.41,3900.0,211.9326,212.0988,211.8802,211.9851,3900.0
2020-10-16 12:20:00,242.47,242.47,242.19,242.19,4783.0,212.0376,212.0376,211.7927,211.7927,4783.0
2020-10-16 12:25:00,242.21,242.39,242.16,242.33,3545.0,211.8102,211.9676,211.7665,211.9152,3545.0
2020-10-16 12:30:00,242.31,242.45,242.17,242.45,5715.0,211.8977,212.0201,211.7752,212.0201,5715.0
2020-10-16 12:35:00,242.42,242.42,242.26,242.28,4679.0,211.9939,211.9939,211.8539,211.8714,4679.0
2020-10-16 12:40:00,242.31,242.49,242.28,242.43,5038.0,211.8977,212.0551,211.8714,212.0026,5038.0
2020-10-16 12:45:00,242.43,242.67,242.43,242.55,6614.0,212.0026,212.2125,212.0026,212.1075,6614.0
2020-10-16 12:50:00,242.6,242.89,242.34,242.85,9463.0,212.1513,212.4049,211.9239,212.3699,9463.0
2020-10-16 12:55:00,242.89,242.96,242.73,242.89,5157.0,212.4049,212.4661,212.2649,212.4049,5157.0
2020-10-16 13:00:00,242.91,243.06,242.85,243.02,5935.0,212.4224,212.5535,212.3699,212.5186,5935.0
2020-10-16 13:05:00,242.99,243.03,242.82,242.95,4471.0,212.4923,212.5273,212.3437,212.4573,4471.0
2020-10-16 13:10:00,242.92,243.29,242.92,243.29,6644.0,212.4311,212.7547,212.4311,212.7547,6644.0
2020-10-16 13:15:00,243.29,243.44,243.18,243.38,8156.0,212.7547,212.8858,212.6585,212.8334,8156.0
2020-10-16 13:20:00,243.39,243.7,243.36,243.38,6168.0,212.8421,213.1132,212.8159,212.8334,6168.0
2020-10-16 13:25:00,243.37,243.58,243.25,243.49,5708.0,212.8246,213.0083,212.7197,212.9296,5708.0
2020-10-16 13:30:00,243.48,243.74,243.41,243.7,9201.0,212.9208,213.1482,212.8596,213.1132,9201.0
2020-10-16 13:35:00,243.76,243.97,243.74,243.97,5463.0,213.1657,213.3493,213.1482,213.3493,5463.0
2020-10-16 13:40:00,243.9,243.9,243.69,243.89,6780.0,213.2881,213.2881,213.1045,213.2794,6780.0
2020-10-16 13:45:00,243.84,243.84,243.71,243.76,4956.0,213.2356,213.2356,213.1219,213.1657,4956.0
2020-10-16 13:50:00,243.77,243.92,243.47,243.51,5302.0,213.1744,213.3056,212.9121,212.9471,5302.0
2020-10-16 13:55:00,243.52,243.67,243.43,243.52,6465.0,212.9558,213.087,212.8771,212.9558,6465.0
2020-10-16 14:00:00,243.57,243.71,243.31,243.31,5281.0,212.9995,213.1219,212.7722,212.7722,5281.0
2020-10-16 14:05:00,243.3,243.67,243.29,243.46,6089.0,212.7634,213.087,212.7547,212.9033,6089.0
2020-10-16 14:10:00,243.47,243.69,243.36,243.57,7840.0,212.9121,213.1045,212.8159,212.9995,7840.0
2020-10-16 14:15:00,243.57,243.7,243.48,243.63,5454.0,212.9995,213.1132,212.9208,213.052,5454.0
2020-10-16 14:20:00,243.63,243.86,243.52,243.65,11584.0,213.052,213.2531,212.9558,213.0695,11584.0
2020-10-16 14:25:00,243.58,243.82,243.5,243.66,6364.0,213.0083,213.2181,212.9383,213.0782,6364.0
2020-10-16 14:30:00,243.76,243.84,243.57,243.79,8141.0,213.1657,213.2356,212.9995,213.1919,8141.0
2020-10-16 14:35:00,243.81,243.95,243.66,243.67,6498.0,213.2094,213.3318,213.0782,213.087,6498.0
2020-10-16 14:40:00,243.73,243.82,243.49,243.63,8593.0,213.1394,213.2181,212.9296,213.052,8593.0
2020-10-16 14:45:00,243.68,243.73,243.32,243.37,14273.0,213.0957,213.1394,212.7809,212.8246,14273.0
2020-10-16 14:50:00,243.42,243.9,243.33,243.84,11176.0,212.8683,213.2881,212.7896,213.2356,11176.0
2020-10-16 14:55:00,243.88,244.06,243.63,244.06,8192.0,213.2706,213.428,213.052,213.428,8192.0
2020-10-16 15:00:00,244.04,244.08,243.82,243.96,13860.0,213.4105,213.4455,213.2181,213.3406,13860.0
2020-10-16 15:05:00,243.96,244.0,243.76,243.88,13222.0,213.3406,213.3756,213.1657,213.2706,13222.0
2020-10-16 15:10:00,243.82,244.0,243.69,243.75,13164.0,213.2181,213.3756,213.1045,213.1569,13164.0
2020-10-16 15:15:00,243.76,244.02,243.72,243.9,9477.0,213.1657,213.393,213.1307,213.2881,9477.0
2020-10-16 15:20:00,243.89,244.03,243.7,243.89,10037.0,213.2794,213.4018,213.1132,213.2794,10037.0
2020-10-16 15:25:00,243.85,244.06,243.79,243.99,6445.0,213.2444,213.428,213.1919,213.3668,6445.0
2020-10-16 15:30:00,244.0,244.0,243.69,243.76,15849.0,213.3756,213.3756,213.1045,213.1657,15849.0
2020-10-16 15:35:00,243.72,243.9,243.22,243.25,14349.0,213.1307,213.2881,212.6934,212.7197,14349.0
2020-10-16 15:40:00,243.25,243.46,243.24,243.41,13972.0,212.7197,212.9033,212.7109,212.8596,13972.0
2020-10-16 15:45:00,243.37,243.68,243.3,243.66,29515.0,212.8246,213.0957,212.7634,213.0782,29515.0
2020-10-16 15:50:00,243.59,243.66,242.91,243.45,43563.0,213.017,213.0782,212.4224,212.8946,43563.0
2020-10-16 15:55:00,243.41,243.44,242.71,242.73,94175.0,212.8596,212.8858,212.2475,212.2649,94175.0
2020-10-19 09:30:00,243.66,243.98,242.96,243.98,32837.0,213.0782,213.3581,212.4661,213.3581,32837.0
2020-10-19 09:35:00,243.84,245.46,243.84,245.42,28032.0,213.2356,214.6523,213.2356,214.6173,28032.0
2020-10-19 09:40:00,245.43,245.7,243.92,243.98,12049.0,214.6261,214.8622,213.3056,213.3581,12049.0
2020-10-19 09:45:00,243.72,243.72,242.81,243.49,8980.0,213.1307,213.1307,212.3349,212.9296,8980.0
2020-10-19 09:50:00,243.68,244.3,243.51,243.81,8809.0,213.0957,213.6379,212.9471,213.2094,8809.0
2020-10-19 09:55:00,243.71,243.71,243.27,243.47,18610.0,213.1219,213.1219,212.7372,212.9121,18610.0
2020-10-19 10:00:00,243.29,243.88,243.13,243.54,13638.0,212.7547,213.2706,212.6147,212.9733,13638.0
2020-10-19 10:05:00,243.58,243.84,243.35,243.65,54701.0,213.0083,213.2356,212.8071,213.0695,54701.0
2020-10-19 10:10:00,243.61,243.88,243.47,243.58,3805.0,213.0345,213.2706,212.9121,213.0083,3805.0
2020-10-19 10:15:00,243.52,244.22,243.4,244.02,5406.0,212.9558,213.5679,212.8509,213.393,5406.0
2020-10-19 10:20:00,244.14,244.46,244.13,244.32,5400.0,213.498,213.7778,213.4892,213.6554,5400.0
2020-10-19 10:25:00,244.23,244.9,244.23,244.79,6230.0,213.5767,214.1626,213.5767,214.0664,6230.0
2020-10-19 10:30:00,244.91,245.28,244.67,244.67,6677.0,214.1713,214.4949,213.9615,213.9615,6677.0
2020-10-19 10:35:00,244.57,244.61,244.05,244.42,7207.0,213.874,213.909,213.4193,213.7428,7207.0
2020-10-19 10:40:00,244.32,244.72,244.15,244.2,6691.0,213.6554,214.0052,213.5067,213.5504,6691.0
2020-10-19 10:45:00,244.16,244.2,243.0,243.17,15138.0,213.5155,213.5504,212.5011,212.6497,15138.0
2020-10-19 10:50:00,243.23,243.48,242.73,243.01,8404.0,212.7022,212.9208,212.2649,212.5098,8404.0
2020-10-19 10:55:00,242.96,243.56,242.84,243.56,7240.0,212.4661,212.9908,212.3611,212.9908,7240.0
2020-10-19 11:00:00,243.39,243.57,243.22,243.35,3951.0,212.8421,212.9995,212.6934,212.8071,3951.0
2020-10-19 11:05:00,243.36,243.36,242.94,243.11,6385.0,212.8159,212.8159,212.4486,212.5973,6385.0
2020-10-19 11:10:00,242.98,243.1,242.77,242.98,7920.0,212.4836,212.5885,212.2999,212.4836,7920.0
2020-10-19 11:15:00,243.06,243.27,242.81,243.27,3430.0,212.5535,212.7372,212.3349,212.7372,3430.0
2020-10-19 11:20:00,243.15,243.15,242.4,242.51,11236.0,212.6322,212.6322,211.9764,212.0726,11236.0
2020-10-19 11:25:00,242.54,243.32,242.43,243.32,16298.0,212.0988,212.7809,212.0026,212.7809,16298.0
2020-10-19 11:30:00,243.36,243.4,243.07,243.39,6238.0,212.8159,212.8509,212.5623,212.8421,6238.0
2020-10-19 11:35:00,243.34,243.81,243.33,243.7,3535.0,212.7984,213.2094,212.7896,213.1132,3535.0
2020-10-19 11:40:00,243.7,243.7,243.03,243.16,6242.0,213.1132,213.1132,212.5273,212.641,6242.0
2020-10-19 11:45:00,243.1,243.39,243.1,243.32,4349.0,212.5885,212.8421,212.5885,212.7809,4349.0
2020-10-19 11:50:00,243.28,243.31,243.0,243.05,3577.0,212.7459,212.7722,212.5011,212.5448,3577.0
2020-10-19 11:55:00,243.05,243.27,242.9,243.15,3518.0,212.5448,212.7372,212.4136,212.6322,3518.0
2020-10-19 12:00:00,243.07,243.13,242.65,242.8,3353.0,212.5623,212.6147,212.195,212.3262,3353.0
2020-10-19 12:05:00,242.94,243.09,242.81,242.96,3206.0,212.4486,212.5798,212.3349,212.4661,3206.0
2020-10-19 12:10:00,242.88,242.98,242.72,242.92,3430.0,212.3961,212.4836,212.2562,212.4311,3430.0
2020-10-19 12:15:00,242.85,243.12,242.8,242.97,3830.0,212.3699,212.606,212.3262,212.4748,3830.0
2020-10-19 12:20:00,242.86,243.1,242.7,243.1,8135.0,212.3786,212.5885,212.2387,212.5885,8135.0
2020-10-19 12:25:00,242.98,243.07,242.77,243.05,3228.0,212.4836,212.5623,212.2999,212.5448,3228.0
2020-10-19 12:30:00,242.97,243.23,242.92,243.2,9280.0,212.4748,212.7022,212.4311,212.676,9280.0
2020-10-19 12:35:00,243.1,243.21,242.95,242.95,3059.0,212.5885,212.6847,212.4573,212.4573,3059.0
2020-10-19 12:40:00,242.96,243.25,242.96,243.15,4138.0,212.4661,212.7197,212.4661,212.6322,4138.0
2020-10-19 12:45:00,243.04,243.33,243.02,243.33,3710.0,212.536,212.7896,212.5186,212.7896,3710.0
2020-10-19 12:50:00,243.23,243.28,243.09,243.21,2068.0,212.7022,212.7459,212.5798,212.6847,2068.0
2020-10-19 12:55:00,243.17,243.35,243.17,243.23,4647.0,212.6497,212.8071,212.6497,212.7022,4647.0
2020-10-19 13:00:00,243.19,243.31,243.04,243.06,7331.0,212.6672,212.7722,212.536,212.5535,7331.0
2020-10-19 13:05:00,243.08,243.18,243.01,243.13,2688.0,212.571,212.6585,212.5098,212.6147,2688.0
2020-10-19 13:10:00,243.08,243.36,243.04,243.28,5614.0,212.571,212.8159,212.536,212.7459,5614.0
2020-10-19 13:15:00,243.23,243.33,243.15,243.28,3788.0,212.7022,212.7896,212.6322,212.7459,3788.0
2020-10-19 13:20:00,243.27,243.34,243.1,243.15,3579.0,212.7372,212.7984,212.5885,212.6322,3579.0
2020-10-19 13:25:00,243.15,243.15,242.97,243.0,2728.0,212.6322,212.6322,212.4748,212.5011,2728.0
2020-10-19 13:30:00,242.98,243.04,242.47,242.48,2863.0,212.4836,212.536,212.0376,212.0463,2863.0
2020-10-19 13:35:00,242.33,242.53,242.3,242.31,3552.0,211.9152,212.0901,211.8889,211.8977,3552.0
2020-10-19 13:40:00,242.25,242.43,242.07,242.26,4381.0,211.8452,212.0026,211.6878,211.8539,4381.0
2020-10-19 13:45:00,242.2,242.33,241.96,242.13,2469.0,211.8015,211.9152,211.5916,211.7403,2469.0
2020-10-19 13:50:00,242.14,242.23,241.92,241.93,3739.0,211.749,211.8277,211.5566,211.5654,3739.0
2020-10-19 13:55:00,241.93,242.2,241.93,242.04,5303.0,211.5654,211.8015,211.5654,211.6616,5303.0
2020-10-19 14:00:00,242.03,242.13,241.8,242.03,3567.0,211.6528,211.7403,211.4517,211.6528,3567.0
2020-10-19 14:05:00,242.03,242.05,241.82,242.05,5541.0,211.6528,211.6703,211.4692,211.6703,5541.0
2020-10-19 14:10:00,242.05,242.24,241.94,242.16,3446.0,211.6703,211.8364,211.5741,211.7665,3446.0
2020-10-19 14:15:00,242.17,242.37,242.16,242.17,3430.0,211.7752,211.9501,211.7665,211.7752,3430.0
2020-10-19 14:20:00,242.17,242.17,241.95,242.01,6450.0,211.7752,211.7752,211.5828,211.6353,6450.0
2020-10-19 14:25:00,242.04,242.05,241.79,241.96,10902.0,211.6616,211.6703,211.4429,211.5916,10902.0
2020-10-19 14:30:00,241.9,241.94,241.23,241.23,6154.0,211.5391,211.5741,210.9532,210.9532,6154.0
2020-10-19 14:35:00,241.22,241.31,241.02,241.02,5130.0,210.9445,211.0232,210.7696,210.7696,5130.0
2020-10-19 14:40:00,241.02,241.13,240.58,240.63,3926.0,210.7696,210.8658,210.3848,210.4285,3926.0
2020-10-19 14:45:00,240.59,240.59,240.12,240.16,4604.0,210.3935,210.3935,209.9825,210.0175,4604.0
2020-10-19 14:50:00,240.09,240.22,239.85,240.1,7536.0,209.9563,210.07,209.7464,209.965,7536.0
2020-10-19 14:55:00,240.02,240.24,239.55,239.68,11308.0,209.8951,210.0875,209.4841,209.5978,11308.0
2020-10-19 15:00:00,239.69,239.73,239.16,239.72,8556.0,209.6065,209.6415,209.143,209.6327,8556.0
2020-10-19 15:05:00,239.53,239.93,239.48,239.93,7658.0,209.4666,209.8164,209.4229,209.8164,7658.0
2020-10-19 15:10:00,239.98,240.28,239.8,240.18,7085.0,209.8601,210.1224,209.7027,210.035,7085.0
2020-10-19 15:15:00,239.98,240.02,239.35,239.45,8737.0,209.8601,209.8951,209.3092,209.3966,8737.0
2020-10-19 15:20:00,239.45,239.62,239.24,239.38,13268.0,209.3966,209.5453,209.213,209.3354,13268.0
2020-10-19 15:25:00,239.39,240.09,239.39,240.09,11570.0,209.3442,209.9563,209.3442,209.9563,11570.0
2020-10-19 15:30:00,240.09,240.33,239.95,240.22,18984.0,209.9563,210.1662,209.8339,210.07,18984.0
2020-10-19 15:35:00,240.21,240.79,240.14,240.79,12891.0,210.0612,210.5684,210.0,210.5684,12891.0
2020-10-19 15:40:00,240.77,240.83,240.1,240.59,12040.0,210.5509,210.6034,209.965,210.3935,12040.0
2020-10-19 15:45:00,240.58,240.73,240.28,240.34,25568.0,210.3848,210.516,210.1224,210.1749,25568.0
2020-10-19 15:50:00,240.34,240.41,239.66,239.66,35209.0,210.1749,210.2361,209.5803,209.5803,35209.0
2020-10-19 15:55:00,239.74,240.02,239.43,239.87,95292.0,209.6502,209.8951,209.3791,209.7639,95292.0
2020-10-20 09:30:00,241.68,242.18,241.03,241.57,37388.0,211.3467,211.784,210.7783,211.2505,37388.0
2020-10-20 09:35:00,241.53,242.0,240.63,241.99,19417.0,211.2156,211.6266,210.4285,211.6178,19417.0
2020-10-20 09:40:00,242.13,242.85,241.78,241.9,8989.0,211.7403,212.3699,211.4342,211.5391,8989.0
2020-10-20 09:45:00,241.88,241.91,241.14,241.8,10627.0,211.5216,211.5479,210.8745,211.4517,10627.0
2020-10-20 09:50:00,241.9,242.12,241.49,241.97,7193.0,211.5391,211.7315,211.1806,211.6003,7193.0
2020-10-20 09:55:00,242.01,242.78,241.44,242.5,9397.0,211.6353,212.3087,211.1369,212.0638,9397.0
2020-10-20 10:00:00,242.53,242.8,242.27,242.62,10929.0,212.0901,212.3262,211.8627,212.1688,10929.0
2020-10-20 10:05:00,242.54,242.6,242.09,242.25,3184.0,212.0988,212.1513,211.7053,211.8452,3184.0
2020-10-20 10:10:00,242.29,242.59,242.0,242.0,3861.0,211.8802,212.1425,211.6266,211.6266,3861.0
2020-10-20 10:15:00,242.17,242.44,242.02,242.12,6405.0,211.7752,212.0113,211.6441,211.7315,6405.0
2020-10-20 10:20:00,242.27,242.49,242.1,242.11,4075.0,211.8627,212.0551,211.714,211.7228,4075.0
2020-10-20 10:25:00,242.17,242.93,242.17,242.76,6564.0,211.7752,212.4398,211.7752,212.2912,6564.0
2020-10-20 10:30:00,242.78,243.0,242.62,242.79,7526.0,212.3087,212.5011,212.1688,212.3174,7526.0
2020-10-20 10:35:00,242.78,243.21,242.78,243.21,3987.0,212.3087,212.6847,212.3087,212.6847,3987.0
2020-10-20 10:40:00,243.21,243.4,243.19,243.19,3068.0,212.6847,212.8509,212.6672,212.6672,3068.0
2020-10-20 10:45:00,243.16,243.16,242.85,242.88,3349.0,212.641,212.641,212.3699,212.3961,3349.0
2020-10-20 10:50:00,242.92,243.16,242.58,242.64,4000.0,212.4311,212.641,212.1338,212.1862,4000.0
2020-10-20 10:55:00,242.69,242.72,241.97,242.03,7697.0,212.23,212.2562,211.6003,211.6528,7697.0
2020-10-20 11:00:00,242.02,242.2,241.84,241.84,9600.0,211.6441,211.8015,211.4867,211.4867,9600.0
2020-10-20 11:05:00,241.85,242.24,241.84,242.24,4096.0,211.4954,211.8364,211.4867,211.8364,4096.0
2020-10-20 11:10:00,242.11,242.39,242.03,242.08,7334.0,211.7228,211.9676,211.6528,211.6965,7334.0
2020-10-20 11:15:00,242.08,242.33,242.04,242.28,13850.0,211.6965,211.9152,211.6616,211.8714,13850.0
2020-10-20 11:20:00,242.17,242.22,241.82,242.01,4368.0,211.7752,211.819,211.4692,211.6353,4368.0
2020-10-20 11:25:00,242.08,242.25,241.86,241.86,4486.0,211.6965,211.8452,211.5041,211.5041,4486.0
2020-10-20 11:30:00,241.84,242.04,241.64,241.83,7970.0,211.4867,211.6616,211.3118,211.4779,7970.0
2020-10-20 11:35:00,241.8,242.16,241.67,242.14,21981.0,211.4517,211.7665,211.338,211.749,21981.0
2020-10-20 11:40:00,242.14,242.54,241.99,242.41,8243.0,211.749,212.0988,211.6178,211.9851,8243.0
2020-10-20 11:45:00,242.49,242.76,242.44,242.57,4106.0,212.0551,212.2912,212.0113,212.125,4106.0
2020-10-20 11:50:00,242.52,242.79,242.52,242.65,5890.0,212.0813,212.3174,212.0813,212.195,5890.0
2020-10-20 11:55:00,242.65,242.85,242.54,242.69,4286.0,212.195,212.3699,212.0988,212.23,4286.0
2020-10-20 12:00:00,242.77,242.99,242.75,242.91,3379.0,212.2999,212.4923,212.2824,212.4224,3379.0
2020-10-20 12:05:00,242.89,243.1,242.89,243.09,4097.0,212.4049,212.5885,212.4049,212.5798,4097.0
2020-10-20 12:10:00,243.09,243.09,242.74,242.74,3816.0,212.5798,212.5798,212.2737,212.2737,3816.0
2020-10-20 12:15:00,242.69,242.95,242.66,242.68,6598.0,212.23,212.4573,212.2037,212.2212,6598.0
2020-10-20 12:20:00,242.69,242.82,242.65,242.77,5791.0,212.23,212.3437,212.195,212.2999,5791.0
2020-10-20 12:25:00,242.81,243.0,242.68,242.68,6219.0,212.3349,212.5011,212.2212,212.2212,6219.0
2020-10-20 12:30:00,242.64,243.6,242.64,243.42,11444.0,212.1862,213.0258,212.1862,212.8683,11444.0
2020-10-20 12:35:00,243.6,243.81,243.13,243.14,5476.0,213.0258,213.2094,212.6147,212.6235,5476.0
2020-10-20 12:40:00,243.23,243.78,243.23,243.63,10495.0,212.7022,213.1832,212.7022,213.052,10495.0
2020-10-20 12:45:00,243.73,244.2,243.61,244.08,6925.0,213.1394,213.5504,213.0345,213.4455,6925.0
2020-10-20 12:50:00,244.08,244.08,243.53,243.63,6051.0,213.4455,213.4455,212.9645,213.052,6051.0
2020-10-20 12:55:00,243.57,243.96,243.54,243.96,5599.0,212.9995,213.3406,212.9733,213.3406,5599.0
2020-10-20 13:00:00,243.97,244.14,243.96,244.06,8193.0,213.3493,213.498,213.3406,213.428,8193.0
2020-10-20 13:05:00,244.06,244.5,244.05,244.21,9058.0,213.428,213.8128,213.4193,213.5592,9058.0
2020-10-20 13:10:00,244.32,244.83,244.32,244.67,12805.0,213.6554,214.1014,213.6554,213.9615,12805.0
2020-10-20 13:15:00,244.74,244.86,244.64,244.8,10828.0,214.0227,214.1276,213.9352,214.0751,10828.0
2020-10-20 13:20:00,244.81,245.13,244.77,244.92,10823.0,214.0839,214.3637,214.0489,214.1801,10823.0
2020-10-20 13:25:00,244.92,245.3,244.89,245.13,6322.0,214.1801,214.5124,214.1538,214.3637,6322.0
2020-10-20 13:30:00,245.24,245.25,244.77,245.11,9882.0,214.4599,214.4687,214.0489,214.3462,9882.0
2020-10-20 13:35:00,244.97,245.24,244.91,245.06,8865.0,214.2238,214.4599,214.1713,214.3025,8865.0
2020-10-20 13:40:00,245.14,245.4,245.01,245.2,6236.0,214.3725,214.5998,214.2588,214.4249,6236.0
2020-10-20 13:45:00,245.22,245.73,245.1,245.27,7923.0,214.4424,214.8884,214.3375,214.4862,7923.0
2020-10-20 13:50:00,245.2,245.21,244.9,244.9,6583.0,214.4249,214.4337,214.1626,214.1626,6583.0
2020-10-20 13:55:00,245.07,245.08,244.64,244.87,6464.0,214.3113,214.32,213.9352,214.1364,6464.0
2020-10-20 14:00:00,244.84,244.96,244.68,244.85,3618.0,214.1101,214.2151,213.9702,214.1189,3618.0
2020-10-20 14:05:00,244.95,245.06,244.48,244.99,15214.0,214.2063,214.3025,213.7953,214.2413,15214.0
2020-10-20 14:10:00,244.95,245.16,244.9,245.16,5000.0,214.2063,214.39,214.1626,214.39,5000.0
2020-10-20 14:15:00,245.1,245.27,245.04,245.19,6134.0,214.3375,214.4862,214.285,214.4162,6134.0
2020-10-20 14:20:00,245.23,245.31,244.91,244.97,5698.0,214.4512,214.5211,214.1713,214.2238,5698.0
2020-10-20 14:25:00,244.95,245.28,244.83,244.89,15056.0,214.2063,214.4949,214.1014,214.1538,15056.0
2020-10-20 14:30:00,244.96,245.1,244.85,245.03,10924.0,214.2151,214.3375,214.1189,214.2763,10924.0
2020-10-20 14:35:00,245.04,245.05,244.79,244.98,5107.0,214.285,214.2938,214.0664,214.2326,5107.0
2020-10-20 14:40:00,244.96,245.21,244.94,245.15,6986.0,214.2151,214.4337,214.1976,214.3812,6986.0
2020-10-20 14:45:00,245.22,245.22,245.04,245.19,2733.0,214.4424,214.4424,214.285,214.4162,2733.0
2020-10-20 14:50:00,245.13,245.13,244.91,245.03,3451.0,214.3637,214.3637,214.1713,214.2763,3451.0
2020-10-20 14:55:00,245.07,245.25,244.93,245.23,5208.0,214.3113,214.4687,214.1888,214.4512,5208.0
2020-10-20 15:00:00,245.28,245.28,244.99,245.0,10529.0,214.4949,214.4949,214.2413,214.25,10529.0
2020-10-20 15:05:00,244.99,245.04,244.05,244.36,12485.0,214.2413,214.285,213.4193,213.6904,12485.0
2020-10-20 15:10:00,244.33,244.33,243.56,243.83,17401.0,213.6641,213.6641,212.9908,213.2269,17401.0
2020-10-20 15:15:00,243.83,244.14,243.16,243.99,13491.0,213.2269,213.498,212.641,213.3668,13491.0
2020-10-20 15:20:00,243.98,244.19,243.71,244.15,7362.0,213.3581,213.5417,213.1219,213.5067,7362.0
2020-10-20 15:25:00,244.18,244.25,243.89,244.21,9895.0,213.533,213.5942,213.2794,213.5592,9895.0
2020-10-20 15:30:00,244.2,244.22,243.9,244.13,11354.0,213.5504,213.5679,213.2881,213.4892,11354.0
2020-10-20 15:35:00,244.09,244.11,243.69,244.08,22582.0,213.4543,213.4717,213.1045,213.4455,22582.0
2020-10-20 15:40:00,244.05,244.84,244.04,244.74,17793.0,213.4193,214.1101,213.4105,214.0227,17793.0
2020-10-20 15:45:00,244.74,244.83,244.42,244.76,17977.0,214.0227,214.1014,213.7428,214.0402,17977.0
2020-10-20 15:50:00,244.63,244.75,243.92,244.47,32447.0,213.9265,214.0314,213.3056,213.7866,32447.0
2020-10-20 15:55:00,244.45,244.58,243.8,243.8,56792.0,213.7691,213.8828,213.2007,213.2007,56792.0
2020-10-21 09:30:00,243.36,244.11,243.02,243.52,33479.0,212.8159,213.4717,212.5186,212.9558,33479.0
2020-10-21 09:35:00,244.14,244.96,243.54,244.56,8401.0,213.498,214.2151,212.9733,213.8653,8401.0
2020-10-21 09:40:00,244.55,245.59,244.55,245.58,5558.0,213.8565,214.766,213.8565,214.7572,5558.0
2020-10-21 09:45:00,245.52,245.85,245.29,245.54,23068.0,214.7048,214.9934,214.5036,214.7223,23068.0
2020-10-21 09:50:00,245.54,245.96,245.53,245.88,4660.0,214.7223,215.0896,214.7135,215.0196,4660.0
2020-10-21 09:55:00,245.88,245.88,244.97,244.97,6760.0,215.0196,215.0196,214.2238,214.2238,6760.0
2020-10-21 10:00:00,244.81,244.97,244.42,244.78,20668.0,214.0839,214.2238,213.7428,214.0577,20668.0
2020-10-21 10:05:00,244.74,244.95,244.65,244.88,9202.0,214.0227,214.2063,213.944,214.1451,9202.0
2020-10-21 10:10:00,244.86,245.09,244.73,245.0,16754.0,214.1276,214.3287,214.0139,214.25,16754.0
2020-10-21 10:15:00,245.18,245.44,244.98,245.41,7952.0,214.4074,214.6348,214.2326,214.6086,7952.0
2020-10-21 10:20:00,245.47,245.59,245.29,245.29,3981.0,214.6611,214.766,214.5036,214.5036,3981.0
2020-10-21 10:25:00,245.25,245.39,245.01,245.11,13920.0,214.4687,214.5911,214.2588,214.3462,13920.0
2020-10-21 10:30:00,245.11,245.31,245.11,245.2,4006.0,214.3462,214.5211,214.3462,214.4249,4006.0
2020-10-21 10:35:00,245.17,245.17,244.8,244.9,5441.0,214.3987,214.3987,214.0751,214.1626,5441.0
2020-10-21 10:40:00,244.95,245.35,244.93,245.19,9863.0,214.2063,214.5561,214.1888,214.4162,9863.0
2020-10-21 10:45:00,245.19,245.44,245.16,245.36,4217.0,214.4162,214.6348,214.39,214.5649,4217.0
2020-10-21 10:50:00,245.44,245.5,245.2,245.38,7091.0,214.6348,214.6873,214.4249,214.5823,7091.0
2020-10-21 10:55:00,245.46,245.71,245.27,245.35,6904.0,214.6523,214.8709,214.4862,214.5561,6904.0
2020-10-21 11:00:00,245.43,245.6,245.39,245.48,5001.0,214.6261,214.7747,214.5911,214.6698,5001.0
2020-10-21 11:05:00,245.52,245.6,245.21,245.42,6216.0,214.7048,214.7747,214.4337,214.6173,6216.0
2020-10-21 11:10:00,245.4,245.4,245.06,245.13,10216.0,214.5998,214.5998,214.3025,214.3637,10216.0
2020-10-21 11:15:00,245.03,245.08,244.78,244.94,13768.0,214.2763,214.32,214.0577,214.1976,13768.0
2020-10-21 11:20:00,244.82,244.91,244.39,244.4,6253.0,214.0926,214.1713,213.7166,213.7253,6253.0
2020-10-21 11:25:00,244.27,244.41,243.85,244.41,5537.0,213.6117,213.7341,213.2444,213.7341,5537.0
2020-10-21 11:30:00,244.29,244.54,244.0,244.17,3811.0,213.6292,213.8478,213.3756,213.5242,3811.0
2020-10-21 11:35:00,244.2,244.4,244.0,244.36,10422.0,213.5504,213.7253,213.3756,213.6904,10422.0
2020-10-21 11:40:00,244.29,244.4,244.11,244.29,8157.0,213.6292,213.7253,213.4717,213.6292,8157.0
2020-10-21 11:45:00,244.13,244.31,244.0,244.1,5336.0,213.4892,213.6466,213.3756,213.463,5336.0
2020-10-21 11:50:00,244.06,244.21,243.94,244.01,8619.0,213.428,213.5592,213.3231,213.3843,8619.0
2020-10-21 11:55:00,243.95,244.09,243.32,243.32,7833.0,213.3318,213.4543,212.7809,212.7809,7833.0
2020-10-21 12:00:00,243.3,243.45,243.17,243.21,1632.0,212.7634,212.8946,212.6497,212.6847,1632.0
2020-10-21 12:05:00,243.21,243.43,243.03,243.33,4952.0,212.6847,212.8771,212.5273,212.7896,4952.0
2020-10-21 12:10:00,243.32,243.61,243.08,243.6,4683.0,212.7809,213.0345,212.571,213.0258,4683.0
2020-10-21 12:15:00,243.65,243.65,243.37,243.4,1936.0,213.0695,213.0695,212.8246,212.8509,1936.0
2020-10-21 12:20:00,243.37,244.57,243.36,244.23,10402.0,212.8246,213.874,212.8159,213.5767,10402.0
2020-10-21 12:25:00,244.23,244.23,243.74,243.83,5016.0,213.5767,213.5767,213.1482,213.2269,5016.0
2020-10-21 12:30:00,244.03,244.03,243.0,243.05,8717.0,213.4018,213.4018,212.5011,212.5448,8717.0
2020-10-21 12:35:00,243.04,243.13,242.81,242.94,2393.0,212.536,212.6147,212.3349,212.4486,2393.0
2020-10-21 12:40:00,242.98,243.01,242.59,242.72,3465.0,212.4836,212.5098,212.1425,212.2562,3465.0
2020-10-21 12:45:00,242.7,242.7,242.1,242.12,3709.0,212.2387,212.2387,211.714,211.7315,3709.0
2020-10-21 12:50:00,242.18,242.36,242.17,242.23,2724.0,211.784,211.9414,211.7752,211.8277,2724.0
2020-10-21 12:55:00,242.2,242.57,242.19,242.44,3155.0,211.8015,212.125,211.7927,212.0113,3155.0
2020-10-21 13:00:00,242.48,242.91,242.38,242.91,6012.0,212.0463,212.4224,211.9589,212.4224,6012.0
2020-10-21 13:05:00,242.79,242.89,242.61,242.67,8085.0,212.3174,212.4049,212.16,212.2125,8085.0
2020-10-21 13:10:00,242.81,243.16,242.81,243.16,3403.0,212.3349,212.641,212.3349,212.641,3403.0
2020-10-21 13:15:00,243.2,243.33,243.08,243.27,4103.0,212.676,212.7896,212.571,212.7372,4103.0
2020-10-21 13:20:00,243.22,243.23,242.85,243.08,3232.0,212.6934,212.7022,212.3699,212.571,3232.0
2020-10-21 13:25:00,243.03,243.13,242.92,243.01,3155.0,212.5273,212.6147,212.4311,212.5098,3155.0
2020-10-21 13:30:00,242.91,243.15,242.84,242.92,6567.0,212.4224,212.6322,212.3611,212.4311,6567.0
2020-10-21 13:35:00,242.99,242.99,242.57,242.72,4658.0,212.4923,212.4923,212.125,212.2562,4658.0
2020-10-21 13:40:00,242.63,242.86,242.44,242.59,5378.0,212.1775,212.3786,212.0113,212.1425,5378.0
2020-10-21 13:45:00,242.5,242.69,242.48,242.69,5712.0,212.0638,212.23,212.0463,212.23,5712.0
2020-10-21 13:50:00,242.78,242.98,242.48,242.54,3989.0,212.3087,212.4836,212.0463,212.0988,3989.0
2020-10-21 13:55:00,242.61,242.61,242.31,242.53,4025.0,212.16,212.16,211.8977,212.0901,4025.0
2020-10-21 14:00:00,242.49,242.91,242.44,242.63,6296.0,212.0551,212.4224,212.0113,212.1775,6296.0
2020-10-21 14:05:00,242.64,242.72,242.47,242.48,3343.0,212.1862,212.2562,212.0376,212.0463,3343.0
2020-10-21 14:10:00,242.57,242.81,242.54,242.54,3789.0,212.125,212.3349,212.0988,212.0988,3789.0
2020-10-21 14:15:00,242.63,242.82,242.55,242.58,5081.0,212.1775,212.3437,212.1075,212.1338,5081.0
2020-10-21 14:20:00,242.68,242.97,242.57,242.97,3493.0,212.2212,212.4748,212.125,212.4748,3493.0
2020-10-21 14:25:00,242.88,243.33,242.82,243.11,4934.0,212.3961,212.7896,212.3437,212.5973,4934.0
2020-10-21 14:30:00,243.02,243.23,242.91,243.23,2644.0,212.5186,212.7022,212.4224,212.7022,2644.0
2020-10-21 14:35:00,243.17,243.2,242.94,243.05,5102.0,212.6497,212.676,212.4486,212.5448,5102.0
2020-10-21 14:40:00,243.04,243.18,242.96,243.04,3593.0,212.536,212.6585,212.4661,212.536,3593.0
2020-10-21 14:45:00,243.01,243.16,242.93,242.95,2467.0,212.5098,212.641,212.4398,212.4573,2467.0
2020-10-21 14:50:00,243.0,243.0,242.75,242.87,6530.0,212.5011,212.5011,212.2824,212.3874,6530.0
2020-10-21 14:55:00,242.82,242.82,242.62,242.62,4867.0,212.3437,212.3437,212.1688,212.1688,4867.0
2020-10-21 15:00:00,242.69,242.78,242.32,242.38,5797.0,212.23,212.3087,211.9064,211.9589,5797.0
2020-10-21 15:05:00,242.44,242.44,242.01,242.26,8874.0,212.0113,212.0113,211.6353,211.8539,8874.0
2020-10-21 15:10:00,242.27,242.29,241.96,242.11,5132.0,211.8627,211.8802,211.5916,211.7228,5132.0
2020-10-21 15:15:00,242.16,242.17,241.78,241.88,4545.0,211.7665,211.7752,211.4342,211.5216,4545.0
2020-10-21 15:20:00,241.9,242.06,241.75,241.87,4034.0,211.5391,211.679,211.4079,211.5129,4034.0
2020-10-21 15:25:00,241.94,242.24,241.93,242.16,5371.0,211.5741,211.8364,211.5654,211.7665,5371.0
2020-10-21 15:30:00,242.09,242.36,241.74,241.9,9084.0,211.7053,211.9414,211.3992,211.5391,9084.0
2020-10-21 15:35:00,241.93,242.07,241.56,241.91,7044.0,211.5654,211.6878,211.2418,211.5479,7044.0
2020-10-21 15:40:00,241.86,242.04,241.6,241.62,7891.0,211.5041,211.6616,211.2768,211.2943,7891.0
2020-10-21 15:45:00,241.52,241.61,241.31,241.5,11056.0,211.2068,211.2855,211.0232,211.1893,11056.0
2020-10-21 15:50:00,241.49,242.0,241.46,241.95,22731.0,211.1806,211.6266,211.1543,211.5828,22731.0
2020-10-21 15:55:00,241.97,242.19,241.61,241.79,40476.0,211.6003,211.7927,211.2855,211.4429,40476.0
2020-10-22 09:30:00,241.33,241.61,240.78,241.1,24366.0,211.0407,211.2855,210.5597,210.8395,24366.0
2020-10-22 09:35:00,241.09,241.23,239.3,239.5,13413.0,210.8308,210.9532,209.2654,209.4403,13413.0
2020-10-22 09:40:00,239.58,239.8,239.31,239.65,10049.0,209.5103,209.7027,209.2742,209.5715,10049.0
2020-10-22 09:45:00,239.65,239.79,239.14,239.14,10944.0,209.5715,209.6939,209.1255,209.1255,10944.0
2020-10-22 09:50:00,239.25,239.51,238.7,239.47,21979.0,209.2217,209.4491,208.7408,209.4141,21979.0
2020-10-22 09:55:00,239.42,239.82,239.1,239.15,15976.0,209.3704,209.7202,209.0906,209.1343,15976.0
2020-10-22 10:00:00,239.35,239.82,239.24,239.51,18704.0,209.3092,209.7202,209.213,209.4491,18704.0
2020-10-22 10:05:00,239.49,240.0,239.49,239.55,12092.0,209.4316,209.8776,209.4316,209.4841,12092.0
2020-10-22 10:10:00,239.56,239.61,239.19,239.32,14587.0,209.4928,209.5365,209.1693,209.2829,14587.0
2020-10-22 10:15:00,239.32,239.38,239.1,239.25,9913.0,209.2829,209.3354,209.0906,209.2217,9913.0
2020-10-22 10:20:00,239.29,239.37,238.69,238.83,9035.0,209.2567,209.3267,208.732,208.8544,9035.0
2020-10-22 10:25:00,238.73,239.04,238.46,238.97,6994.0,208.767,209.0381,208.5309,208.9769,6994.0
2020-10-22 10:30:00,239.03,239.17,238.6,238.77,11900.0,209.0293,209.1518,208.6533,208.802,11900.0
2020-10-22 10:35:00,238.83,239.43,238.8,239.43,9903.0,208.8544,209.3791,208.8282,209.3791,9903.0
2020-10-22 10:40:00,239.43,239.48,238.4,238.48,15518.0,209.3791,209.4229,208.4784,208.5484,15518.0
2020-10-22 10:45:00,238.5,238.89,238.42,238.79,11760.0,208.5659,208.9069,208.4959,208.8195,11760.0
2020-10-22 10:50:00,238.89,239.38,238.66,239.26,22998.0,208.9069,209.3354,208.7058,209.2305,22998.0
2020-10-22 10:55:00,239.26,239.3,239.03,239.25,21257.0,209.2305,209.2654,209.0293,209.2217,21257.0
2020-10-22 11:00:00,239.24,239.52,239.18,239.38,11076.0,209.213,209.4578,209.1605,209.3354,11076.0
2020-10-22 11:05:00,239.41,239.43,238.77,238.91,15535.0,209.3616,209.3791,208.802,208.9244,15535.0
2020-10-22 11:10:00,238.9,238.9,238.61,238.82,27607.0,208.9157,208.9157,208.6621,208.8457,27607.0
2020-10-22 11:15:00,238.82,239.06,238.79,239.01,11760.0,208.8457,209.0556,208.8195,209.0118,11760.0
2020-10-22 11:20:00,238.99,239.2,238.8,238.95,22340.0,208.9944,209.178,208.8282,208.9594,22340.0
2020-10-22 11:25:00,238.98,239.07,238.87,239.0,10668.0,208.9856,209.0643,208.8894,209.0031,10668.0
2020-10-22 11:30:00,239.0,239.06,238.5,238.61,11856.0,209.0031,209.0556,208.5659,208.6621,11856.0
2020-10-22 11:35:00,238.61,238.75,238.53,238.63,5665.0,208.6621,208.7845,208.5921,208.6795,5665.0
2020-10-22 11:40:00,238.82,238.88,238.47,238.57,12817.0,208.8457,208.8982,208.5396,208.6271,12817.0
2020-10-22 11:45:00,238.56,238.94,238.56,238.78,9659.0,208.6183,208.9506,208.6183,208.8107,9659.0
2020-10-22 11:50:00,238.78,239.05,238.59,238.61,12191.0,208.8107,209.0468,208.6446,208.6621,12191.0
2020-10-22 11:55:00,238.64,238.66,238.21,238.36,17963.0,208.6883,208.7058,208.3123,208.4434,17963.0
2020-10-22 12:00:00,238.37,238.56,237.76,237.76,41803.0,208.4522,208.6183,207.9187,207.9187,41803.0
2020-10-22 12:05:00,237.79,238.37,237.74,238.36,16021.0,207.945,208.4522,207.9012,208.4434,16021.0
2020-10-22 12:10:00,238.25,238.4,238.16,238.25,10263.0,208.3472,208.4784,208.2685,208.3472,10263.0
2020-10-22 12:15:00,238.3,238.32,238.14,238.19,6944.0,208.391,208.4084,208.251,208.2948,6944.0
2020-10-22 12:20:00,238.15,238.17,237.88,237.94,8718.0,208.2598,208.2773,208.0237,208.0761,8718.0
2020-10-22 12:25:00,237.94,238.27,237.89,238.05,11760.0,208.0761,208.3647,208.0324,208.1723,11760.0
2020-10-22 12:30:00,237.99,238.08,237.26,237.37,36663.0,208.1199,208.1986,207.4815,207.5777,36663.0
2020-10-22 12:35:00,237.3,237.3,236.88,237.01,5246.0,207.5165,207.5165,207.1492,207.2629,5246.0
2020-10-22 12:40:00,237.06,237.27,237.04,237.12,5988.0,207.3066,207.4902,207.2891,207.3591,5988.0
2020-10-22 12:45:00,237.11,237.25,236.84,237.19,9778.0,207.3503,207.4727,207.1142,207.4203,9778.0
2020-10-22 12:50:00,237.19,237.26,237.1,237.15,9747.0,207.4203,207.4815,207.3416,207.3853,9747.0
2020-10-22 12:55:00,237.15,237.4,237.11,237.15,8625.0,207.3853,207.6039,207.3503,207.3853,8625.0
2020-10-22 13:00:00,237.22,237.27,237.11,237.11,6159.0,207.4465,207.4902,207.3503,207.3503,6159.0
2020-10-22 13:05:00,237.2,237.2,236.89,237.04,4857.0,207.429,207.429,207.1579,207.2891,4857.0
2020-10-22 13:10:00,237.02,237.67,237.02,237.66,9618.0,207.2716,207.84,207.2716,207.8313,9618.0
2020-10-22 13:15:00,237.66,237.77,237.57,237.72,5695.0,207.8313,207.9275,207.7526,207.8838,5695.0
2020-10-22 13:20:00,237.76,237.91,237.7,237.84,5215.0,207.9187,208.0499,207.8663,207.9887,5215.0
2020-10-22 13:25:00,237.79,238.04,237.78,237.9,5089.0,207.945,208.1636,207.9362,208.0412,5089.0
2020-10-22 13:30:00,238.02,238.2,237.97,238.11,5590.0,208.1461,208.3035,208.1024,208.2248,5590.0
2020-10-22 13:35:00,238.18,238.24,237.94,237.94,7209.0,208.286,208.3385,208.0761,208.0761,7209.0
2020-10-22 13:40:00,237.93,238.08,237.74,237.96,8203.0,208.0674,208.1986,207.9012,208.0936,8203.0
2020-10-22 13:45:00,237.91,237.92,237.65,237.79,8845.0,208.0499,208.0587,207.8225,207.945,8845.0
2020-10-22 13:50:00,237.86,238.18,237.86,238.03,10667.0,208.0062,208.286,208.0062,208.1548,10667.0
2020-10-22 13:55:00,238.06,238.06,237.8,237.84,6735.0,208.1811,208.1811,207.9537,207.9887,6735.0
2020-10-22 14:00:00,237.84,238.14,237.79,237.79,6734.0,207.9887,208.251,207.945,207.945,6734.0
2020-10-22 14:05:00,237.94,237.96,237.6,237.73,7354.0,208.0761,208.0936,207.7788,207.8925,7354.0
2020-10-22 14:10:00,237.66,237.93,237.57,237.67,15205.0,207.8313,208.0674,207.7526,207.84,15205.0
2020-10-22 14:15:00,237.62,238.06,237.43,237.43,8680.0,207.7963,208.1811,207.6302,207.6302,8680.0
2020-10-22 14:20:00,237.43,237.46,237.22,237.26,8260.0,207.6302,207.6564,207.4465,207.4815,8260.0
2020-10-22 14:25:00,237.3,237.3,236.67,236.91,9039.0,207.5165,207.5165,206.9655,207.1754,9039.0
2020-10-22 14:30:00,236.87,236.89,236.72,236.81,5552.0,207.1404,207.1579,207.0093,207.088,5552.0
2020-10-22 14:35:00,236.92,236.99,236.58,236.7,8447.0,207.1842,207.2454,206.8868,206.9918,8447.0
2020-10-22 14:40:00,236.69,236.69,236.42,236.43,11622.0,206.983,206.983,206.7469,206.7557,11622.0
2020-10-22 14:45:00,236.4,236.53,236.18,236.18,8862.0,206.7294,206.8431,206.537,206.537,8862.0
2020-10-22 14:50:00,236.22,236.3,236.03,236.3,13352.0,206.572,206.642,206.4059,206.642,13352.0
2020-10-22 14:55:00,236.34,236.59,236.25,236.49,13953.0,206.677,206.8956,206.5983,206.8081,13953.0
2020-10-22 15:00:00,236.47,236.51,236.12,236.27,12902.0,206.7906,206.8256,206.4846,206.6157,12902.0
2020-10-22 15:05:00,236.29,236.3,235.71,235.75,19826.0,206.6332,206.642,206.126,206.161,19826.0
2020-10-22 15:10:00,235.82,235.87,235.57,235.64,11240.0,206.2222,206.2659,206.0036,206.0648,11240.0
2020-10-22 15:15:00,235.66,235.91,235.26,235.42,25120.0,206.0823,206.3009,205.7325,205.8724,25120.0
2020-10-22 15:20:00,235.45,235.51,235.14,235.25,18412.0,205.8987,205.9511,205.6276,205.7238,18412.0
2020-10-22 15:25:00,235.26,235.39,235.14,235.28,25650.0,205.7325,205.8462,205.6276,205.75,25650.0
2020-10-22 15:30:00,235.33,235.63,235.32,235.55,15655.0,205.7937,206.0561,205.785,205.9861,15655.0
2020-10-22 15:35:00,235.61,235.86,235.34,235.34,21850.0,206.0386,206.2572,205.8025,205.8025,21850.0
2020-10-22 15:40:00,235.39,235.53,235.31,235.45,22047.0,205.8462,205.9686,205.7762,205.8987,22047.0
2020-10-22 15:45:00,235.53,235.73,235.34,235.45,23635.0,205.9686,206.1435,205.8025,205.8987,23635.0
2020-10-22 15:50:00,235.5,236.0,235.45,236.0,53246.0,205.9424,206.3796,205.8987,206.3796,53246.0
2020-10-22 15:55:00,236.03,236.03,235.5,235.77,89820.0,206.4059,206.4059,205.9424,206.1785,89820.0
2020-10-23 09:30:00,236.64,237.71,236.64,236.95,31694.0,206.9393,207.875,206.9393,207.2104,31694.0
2020-10-23 09:35:00,237.07,237.73,236.69,237.58,10049.0,207.3153,207.8925,206.983,207.7613,10049.0
2020-10-23 09:40:00,237.56,237.84,237.06,237.25,14963.0,207.7438,207.9887,207.3066,207.4727,14963.0
2020-10-23 09:45:00,237.24,237.8,237.0,237.43,11779.0,207.464,207.9537,207.2541,207.6302,11779.0
2020-10-23 09:50:00,237.57,238.1,237.49,238.05,6352.0,207.7526,208.2161,207.6826,208.1723,6352.0
2020-10-23 09:55:00,238.11,238.58,238.0,238.27,22998.0,208.2248,208.6358,208.1286,208.3647,22998.0
2020-10-23 10:00:00,238.31,238.84,238.21,238.68,11436.0,208.3997,208.8632,208.3123,208.7233,11436.0
2020-10-23 10:05:00,238.9,239.19,238.73,238.93,11260.0,208.9157,209.1693,208.767,208.9419,11260.0
2020-10-23 10:10:00,238.96,239.15,238.75,239.15,8420.0,208.9681,209.1343,208.7845,209.1343,8420.0
2020-10-23 10:15:00,239.26,239.37,238.62,238.7,8927.0,209.2305,209.3267,208.6708,208.7408,8927.0
2020-10-23 10:20:00,238.59,238.62,238.01,238.1,7548.0,208.6446,208.6708,208.1374,208.2161,7548.0
2020-10-23 10:25:00,238.04,238.11,237.45,237.5,8941.0,208.1636,208.2248,207.6476,207.6914,8941.0
2020-10-23 10:30:00,237.57,237.57,236.91,236.93,4852.0,207.7526,207.7526,207.1754,207.1929,4852.0
2020-10-23 10:35:00,237.0,237.05,236.69,236.71,4885.0,207.2541,207.2978,206.983,207.0005,4885.0
2020-10-23 10:40:00,236.82,236.82,236.2,236.42,4721.0,207.0967,207.0967,206.5545,206.7469,4721.0
2020-10-23 10:45:00,236.36,236.64,236.29,236.29,5703.0,206.6944,206.9393,206.6332,206.6332,5703.0
2020-10-23 10:50:00,236.36,236.7,236.25,236.53,4685.0,206.6944,206.9918,206.5983,206.8431,4685.0
2020-10-23 10:55:00,236.52,236.77,236.42,236.69,11344.0,206.8344,207.053,206.7469,206.983,11344.0
2020-10-23 11:00:00,236.56,236.89,236.5,236.65,10929.0,206.8693,207.1579,206.8169,206.9481,10929.0
2020-10-23 11:05:00,236.66,236.68,236.1,236.1,2416.0,206.9568,206.9743,206.4671,206.4671,2416.0
2020-10-23 11:10:00,236.26,236.96,236.26,236.96,9728.0,206.607,207.2191,206.607,207.2191,9728.0
2020-10-23 11:15:00,237.11,237.21,236.65,236.69,3273.0,207.3503,207.4378,206.9481,206.983,3273.0
2020-10-23 11:20:00,236.65,236.81,236.11,236.21,6682.0,206.9481,207.088,206.4758,206.5633,6682.0
2020-10-23 11:25:00,236.04,236.15,235.78,235.94,6462.0,206.4146,206.5108,206.1872,206.3272,6462.0
2020-10-23 11:30:00,235.78,236.37,235.66,236.37,7618.0,206.1872,206.7032,206.0823,206.7032,7618.0
2020-10-23 11:35:00,236.13,236.5,236.06,236.06,4300.0,206.4933,206.8169,206.4321,206.4321,4300.0
2020-10-23 11:40:00,236.0,236.48,236.0,236.44,4089.0,206.3796,206.7994,206.3796,206.7644,4089.0
2020-10-23 11:45:00,236.43,236.61,236.23,236.44,16329.0,206.7557,206.9131,206.5808,206.7644,16329.0
2020-10-23 11:50:00,236.46,236.51,236.23,236.37,3044.0,206.7819,206.8256,206.5808,206.7032,3044.0
2020-10-23 11:55:00,236.32,237.03,236.26,237.03,5318.0,206.6595,207.2804,206.607,207.2804,5318.0
2020-10-23 12:00:00,236.99,237.23,236.87,237.23,5225.0,207.2454,207.4553,207.1404,207.4553,5225.0
2020-10-23 12:05:00,237.18,237.26,236.78,236.78,2292.0,207.4115,207.4815,207.0617,207.0617,2292.0
2020-10-23 12:10:00,236.79,236.96,236.62,236.62,6069.0,207.0705,207.2191,206.9218,206.9218,6069.0
2020-10-23 12:15:00,236.64,236.86,236.15,236.65,13174.0,206.9393,207.1317,206.5108,206.9481,13174.0
2020-10-23 12:20:00,236.57,236.63,236.32,236.6,12313.0,206.8781,206.9306,206.6595,206.9043,12313.0
2020-10-23 12:25:00,236.61,236.82,236.56,236.75,4282.0,206.9131,207.0967,206.8693,207.0355,4282.0
2020-10-23 12:30:00,236.7,236.78,236.6,236.78,3566.0,206.9918,207.0617,206.9043,207.0617,3566.0
2020-10-23 12:35:00,236.77,236.92,236.71,236.79,1438.0,207.053,207.1842,207.0005,207.0705,1438.0
2020-10-23 12:40:00,236.79,236.91,236.7,236.8,9559.0,207.0705,207.1754,206.9918,207.0792,9559.0
2020-10-23 12:45:00,236.74,236.77,236.46,236.5,7578.0,207.0268,207.053,206.7819,206.8169,7578.0
2020-10-23 12:50:00,236.4,236.51,236.37,236.37,2426.0,206.7294,206.8256,206.7032,206.7032,2426.0
2020-10-23 12:55:00,236.17,236.21,235.97,235.97,3047.0,206.5283,206.5633,206.3534,206.3534,3047.0
2020-10-23 13:00:00,236.08,236.5,236.08,236.5,3195.0,206.4496,206.8169,206.4496,206.8169,3195.0
2020-10-23 13:05:00,236.45,236.51,236.38,236.38,2429.0,206.7732,206.8256,206.7119,206.7119,2429.0
2020-10-23 13:10:00,236.3,236.58,236.29,236.38,3059.0,206.642,206.8868,206.6332,206.7119,3059.0
2020-10-23 13:15:00,236.42,236.52,236.34,236.52,2900.0,206.7469,206.8344,206.677,206.8344,2900.0
2020-10-23 13:20:00,236.47,236.98,236.36,236.98,3803.0,206.7906,207.2366,206.6944,207.2366,3803.0
2020-10-23 13:25:00,236.98,237.42,236.98,237.37,7380.0,207.2366,207.6214,207.2366,207.5777,7380.0
2020-10-23 13:30:00,237.42,237.48,237.3,237.42,3382.0,207.6214,207.6739,207.5165,207.6214,3382.0
2020-10-23 13:35:00,237.31,237.36,236.96,236.99,3640.0,207.5252,207.5689,207.2191,207.2454,3640.0
2020-10-23 13:40:00,236.96,237.1,236.9,237.04,3926.0,207.2191,207.3416,207.1667,207.2891,3926.0
2020-10-23 13:45:00,236.99,237.09,236.9,237.09,1840.0,207.2454,207.3328,207.1667,207.3328,1840.0
2020-10-23 13:50:00,237.15,237.18,236.92,236.96,8450.0,207.3853,207.4115,207.1842,207.2191,8450.0
2020-10-23 13:55:00,237.04,237.19,237.04,237.14,2125.0,207.2891,207.4203,207.2891,207.3766,2125.0
2020-10-23 14:00:00,237.17,237.42,237.03,237.39,4971.0,207.4028,207.6214,207.2804,207.5952,4971.0
2020-10-23 14:05:00,237.39,237.56,237.35,237.4,5604.0,207.5952,207.7438,207.5602,207.6039,5604.0
2020-10-23 14:10:00,237.42,237.49,237.31,237.31,1643.0,207.6214,207.6826,207.5252,207.5252,1643.0
2020-10-23 14:15:00,237.36,237.64,237.21,237.5,5043.0,207.5689,207.8138,207.4378,207.6914,5043.0
2020-10-23 14:20:00,237.38,237.64,237.38,237.61,2427.0,207.5864,207.8138,207.5864,207.7876,2427.0
2020-10-23 14:25:00,237.71,237.83,237.49,237.55,10376.0,207.875,207.9799,207.6826,207.7351,10376.0
2020-10-23 14:30:00,237.53,237.53,237.3,237.39,2559.0,207.7176,207.7176,207.5165,207.5952,2559.0
2020-10-23 14:35:00,237.44,237.53,237.26,237.31,3321.0,207.6389,207.7176,207.4815,207.5252,3321.0
2020-10-23 14:40:00,237.3,237.4,237.25,237.33,1121.0,207.5165,207.6039,207.4727,207.5427,1121.0
2020-10-23 14:45:00,237.39,237.53,237.18,237.44,4303.0,207.5952,207.7176,207.4115,207.6389,4303.0
2020-10-23 14:50:00,237.47,237.51,237.22,237.32,4796.0,207.6651,207.7001,207.4465,207.534,4796.0
2020-10-23 14:55:00,237.33,237.6,237.33,237.5,5761.0,207.5427,207.7788,207.5427,207.6914,5761.0
2020-10-23 15:00:00,237.48,237.51,237.29,237.43,4956.0,207.6739,207.7001,207.5077,207.6302,4956.0
2020-10-23 15:05:00,237.45,237.66,237.4,237.62,6824.0,207.6476,207.8313,207.6039,207.7963,6824.0
2020-10-23 15:10:00,237.58,237.82,237.58,237.78,6761.0,207.7613,207.9712,207.7613,207.9362,6761.0
2020-10-23 15:15:00,237.72,237.77,237.65,237.77,4151.0,207.8838,207.9275,207.8225,207.9275,4151.0
2020-10-23 15:20:00,237.77,237.87,237.74,237.74,5677.0,207.9275,208.0149,207.9012,207.9012,5677.0
2020-10-23 15:25:00,237.71,237.91,237.71,237.79,3256.0,207.875,208.0499,207.875,207.945,3256.0
2020-10-23 15:30:00,237.87,238.06,237.79,237.93,6025.0,208.0149,208.1811,207.945,208.0674,6025.0
2020-10-23 15:35:00,237.97,238.01,237.72,237.82,7457.0,208.1024,208.1374,207.8838,207.9712,7457.0
2020-10-23 15:40:00,237.82,237.95,237.73,237.81,7943.0,207.9712,208.0849,207.8925,207.9625,7943.0
2020-10-23 15:45:00,237.75,238.01,237.68,238.0,12994.0,207.91,208.1374,207.8488,208.1286,12994.0
2020-10-23 15:50:00,237.83,237.95,237.58,237.65,23673.0,207.9799,208.0849,207.7613,207.8225,23673.0
2020-10-23 15:55:00,237.7,237.79,237.53,237.73,47763.0,207.8663,207.945,207.7176,207.8925,47763.0
2020-10-26 09:30:00,235.56,236.04,234.75,235.39,25553.0,205.9949,206.4146,205.2865,205.8462,25553.0
2020-10-26 09:35:00,235.6,236.34,235.58,236.17,3854.0,206.0298,206.677,206.0123,206.5283,3854.0
2020-10-26 09:40:00,236.26,236.59,235.7,235.7,9458.0,206.607,206.8956,206.1173,206.1173,9458.0
2020-10-26 09:45:00,235.74,236.01,235.07,235.09,6098.0,206.1523,206.3884,205.5664,205.5838,6098.0
2020-10-26 09:50:00,235.01,236.06,234.94,235.69,9970.0,205.5139,206.4321,205.4527,206.1085,9970.0
2020-10-26 09:55:00,235.64,235.98,235.49,235.86,4224.0,206.0648,206.3621,205.9336,206.2572,4224.0
2020-10-26 10:00:00,235.86,236.42,235.56,236.42,8301.0,206.2572,206.7469,205.9949,206.7469,8301.0
2020-10-26 10:05:00,236.56,236.69,236.26,236.55,12195.0,206.8693,206.983,206.607,206.8606,12195.0
2020-10-26 10:10:00,236.66,236.77,236.47,236.62,5915.0,206.9568,207.053,206.7906,206.9218,5915.0
2020-10-26 10:15:00,236.63,236.63,236.23,236.51,8418.0,206.9306,206.9306,206.5808,206.8256,8418.0
2020-10-26 10:20:00,236.58,236.78,236.32,236.33,5554.0,206.8868,207.0617,206.6595,206.6682,5554.0
2020-10-26 10:25:00,236.32,236.49,235.72,235.84,4907.0,206.6595,206.8081,206.1348,206.2397,4907.0
2020-10-26 10:30:00,235.72,235.91,235.08,235.45,15640.0,206.1348,206.3009,205.5751,205.8987,15640.0
2020-10-26 10:35:00,235.45,235.52,235.13,235.24,12085.0,205.8987,205.9599,205.6188,205.715,12085.0
2020-10-26 10:40:00,235.19,235.19,234.61,234.7,10310.0,205.6713,205.6713,205.1641,205.2428,10310.0
2020-10-26 10:45:00,234.8,234.98,234.12,234.3,10538.0,205.3302,205.4877,204.7356,204.893,10538.0
2020-10-26 10:50:00,234.24,234.46,234.12,234.46,10685.0,204.8405,205.0329,204.7356,205.0329,10685.0
2020-10-26 10:55:00,234.49,234.7,234.35,234.6,8895.0,205.0592,205.2428,204.9367,205.1553,8895.0
2020-10-26 11:00:00,234.59,234.6,233.89,234.03,17216.0,205.1466,205.1553,204.5345,204.6569,17216.0
2020-10-26 11:05:00,233.99,234.19,233.4,233.77,10442.0,204.6219,204.7968,204.106,204.4295,10442.0
2020-10-26 11:10:00,233.73,234.42,233.72,234.32,8827.0,204.3945,204.9979,204.3858,204.9105,8827.0
2020-10-26 11:15:00,234.17,234.17,233.66,233.66,8840.0,204.7793,204.7793,204.3333,204.3333,8840.0
2020-10-26 11:20:00,233.77,234.19,233.55,234.1,16677.0,204.4295,204.7968,204.2371,204.7181,16677.0
2020-10-26 11:25:00,234.12,234.44,234.11,234.44,24222.0,204.7356,205.0154,204.7268,205.0154,24222.0
2020-10-26 11:30:00,234.47,234.49,233.74,233.94,14763.0,205.0417,205.0592,204.4033,204.5782,14763.0
2020-10-26 11:35:00,233.83,234.46,233.74,234.38,9359.0,204.482,205.0329,204.4033,204.963,9359.0
2020-10-26 11:40:00,234.31,234.94,234.12,234.94,22815.0,204.9017,205.4527,204.7356,205.4527,22815.0
2020-10-26 11:45:00,234.81,235.35,234.73,235.35,8176.0,205.339,205.8112,205.269,205.8112,8176.0
2020-10-26 11:50:00,235.23,235.58,235.1,235.26,6110.0,205.7063,206.0123,205.5926,205.7325,6110.0
2020-10-26 11:55:00,235.27,235.59,235.24,235.5,12986.0,205.7413,206.0211,205.715,205.9424,12986.0
2020-10-26 12:00:00,235.37,235.6,235.29,235.6,4983.0,205.8287,206.0298,205.7587,206.0298,4983.0
2020-10-26 12:05:00,235.52,235.68,235.31,235.62,5088.0,205.9599,206.0998,205.7762,206.0473,5088.0
2020-10-26 12:10:00,235.62,235.81,235.48,235.62,11931.0,206.0473,206.2135,205.9249,206.0473,11931.0
2020-10-26 12:15:00,235.71,236.2,235.62,236.14,26503.0,206.126,206.5545,206.0473,206.5021,26503.0
2020-10-26 12:20:00,236.11,236.49,235.94,236.37,31241.0,206.4758,206.8081,206.3272,206.7032,31241.0
2020-10-26 12:25:00,236.42,236.64,236.24,236.31,8181.0,206.7469,206.9393,206.5895,206.6507,8181.0
2020-10-26 12:30:00,236.31,236.39,235.78,235.86,9203.0,206.6507,206.7207,206.1872,206.2572,9203.0
2020-10-26 12:35:00,235.89,236.04,235.83,235.92,6313.0,206.2834,206.4146,206.231,206.3097,6313.0
2020-10-26 12:40:00,235.92,235.94,235.63,235.64,5555.0,206.3097,206.3272,206.0561,206.0648,5555.0
2020-10-26 12:45:00,235.69,235.95,235.46,235.93,8942.0,206.1085,206.3359,205.9074,206.3184,8942.0
2020-10-26 12:50:00,235.95,236.29,235.81,236.29,6541.0,206.3359,206.6332,206.2135,206.6332,6541.0
2020-10-26 12:55:00,236.28,236.48,236.19,236.4,10450.0,206.6245,206.7994,206.5458,206.7294,10450.0
2020-10-26 13:00:00,236.34,237.04,236.34,236.78,10462.0,206.677,207.2891,206.677,207.0617,10462.0
2020-10-26 13:05:00,236.77,236.83,236.45,236.62,3448.0,207.053,207.1055,206.7732,206.9218,3448.0
2020-10-26 13:10:00,236.69,236.93,236.66,236.77,8670.0,206.983,207.1929,206.9568,207.053,8670.0
2020-10-26 13:15:00,236.83,236.88,236.28,236.53,5990.0,207.1055,207.1492,206.6245,206.8431,5990.0
2020-10-26 13:20:00,236.37,236.71,236.33,236.41,11759.0,206.7032,207.0005,206.6682,206.7382,11759.0
2020-10-26 13:25:00,236.43,236.59,236.32,236.4,3512.0,206.7557,206.8956,206.6595,206.7294,3512.0
2020-10-26 13:30:00,236.33,236.36,235.77,235.91,6637.0,206.6682,206.6944,206.1785,206.3009,6637.0
2020-10-26 13:35:00,235.85,236.29,235.46,236.29,6730.0,206.2485,206.6332,205.9074,206.6332,6730.0
2020-10-26 13:40:00,236.27,236.38,236.15,236.35,5782.0,206.6157,206.7119,206.5108,206.6857,5782.0
2020-10-26 13:45:00,236.39,236.66,236.28,236.65,3934.0,206.7207,206.9568,206.6245,206.9481,3934.0
2020-10-26 13:50:00,236.71,237.03,236.71,236.83,4864.0,207.0005,207.2804,207.0005,207.1055,4864.0
2020-10-26 13:55:00,236.89,237.14,236.7,237.14,6004.0,207.1579,207.3766,206.9918,207.3766,6004.0
2020-10-26 14:00:00,237.12,237.18,236.86,237.17,8148.0,207.3591,207.4115,207.1317,207.4028,8148.0
2020-10-26 14:05:00,237.22,237.72,237.21,237.63,12981.0,207.4465,207.8838,207.4378,207.8051,12981.0
2020-10-26 14:10:00,237.72,237.76,237.33,237.5,11430.0,207.8838,207.9187,207.5427,207.6914,11430.0
2020-10-26 14:15:00,237.53,237.68,237.36,237.56,3764.0,207.7176,207.8488,207.5689,207.7438,3764.0
2020-10-26 14:20:00,237.59,237.59,237.22,237.31,5752.0,207.7701,207.7701,207.4465,207.5252,5752.0
2020-10-26 14:25:00,237.31,237.86,237.12,237.86,6912.0,207.5252,208.0062,207.3591,208.0062,6912.0
2020-10-26 14:30:00,237.84,237.9,237.66,237.73,7422.0,207.9887,208.0412,207.8313,207.8925,7422.0
2020-10-26 14:35:00,237.72,237.76,237.29,237.3,4979.0,207.8838,207.9187,207.5077,207.5165,4979.0
2020-10-26 14:40:00,237.23,237.51,237.09,237.31,8340.0,207.4553,207.7001,207.3328,207.5252,8340.0
2020-10-26 14:45:00,237.35,237.35,237.01,237.06,8089.0,207.5602,207.5602,207.2629,207.3066,8089.0
2020-10-26 14:50:00,237.04,237.52,237.03,237.28,5008.0,207.2891,207.7089,207.2804,207.499,5008.0
2020-10-26 14:55:00,237.48,237.66,237.25,237.39,9110.0,207.6739,207.8313,207.4727,207.5952,9110.0
2020-10-26 15:00:00,237.39,237.51,237.26,237.27,15240.0,207.5952,207.7001,207.4815,207.4902,15240.0
2020-10-26 15:05:00,237.33,237.35,236.75,236.83,5544.0,207.5427,207.5602,207.0355,207.1055,5544.0
2020-10-26 15:10:00,236.88,236.98,236.52,236.59,7837.0,207.1492,207.2366,206.8344,206.8956,7837.0
2020-10-26 15:15:00,236.58,237.02,236.57,236.75,10288.0,206.8868,207.2716,206.8781,207.0355,10288.0
2020-10-26 15:20:00,236.79,237.14,236.79,236.98,11819.0,207.0705,207.3766,207.0705,207.2366,11819.0
2020-10-26 15:25:00,236.98,237.17,236.75,236.8,9732.0,207.2366,207.4028,207.0355,207.0792,9732.0
2020-10-26 15:30:00,236.85,237.24,236.67,236.91,8397.0,207.1229,207.464,206.9655,207.1754,8397.0
2020-10-26 15:35:00,236.87,236.87,236.48,236.7,7300.0,207.1404,207.1404,206.7994,206.9918,7300.0
2020-10-26 15:40:00,236.8,236.95,236.72,236.77,8707.0,207.0792,207.2104,207.0093,207.053,8707.0
2020-10-26 15:45:00,236.78,236.78,236.16,236.23,15826.0,207.0617,207.0617,206.5196,206.5808,15826.0
2020-10-26 15:50:00,236.2,236.79,236.04,236.71,24745.0,206.5545,207.0705,206.4146,207.0005,24745.0
2020-10-26 15:55:00,236.84,237.62,236.75,237.41,73660.0,207.1142,207.7963,207.0355,207.6127,73660.0
2020-10-27 09:30:00,238.93,240.38,238.34,239.69,37203.0,208.9419,210.2099,208.4259,209.6065,37203.0
2020-10-27 09:35:00,239.69,240.98,239.66,240.22,20323.0,209.6065,210.7346,209.5803,210.07,20323.0
2020-10-27 09:40:00,240.34,240.55,238.76,239.43,16205.0,210.1749,210.3586,208.7932,209.3791,16205.0
2020-10-27 09:45:00,239.65,240.06,239.36,239.6,24608.0,209.5715,209.9301,209.3179,209.5278,24608.0
2020-10-27 09:50:00,239.74,240.11,239.12,239.79,15860.0,209.6502,209.9738,209.108,209.6939,15860.0
2020-10-27 09:55:00,239.78,239.9,239.38,239.38,6464.0,209.6852,209.7901,209.3354,209.3354,6464.0
2020-10-27 10:00:00,239.37,239.9,239.33,239.59,8699.0,209.3267,209.7901,209.2917,209.5191,8699.0
2020-10-27 10:05:00,239.58,239.86,239.46,239.68,5713.0,209.5103,209.7552,209.4054,209.5978,5713.0
2020-10-27 10:10:00,239.68,239.7,238.81,238.85,7384.0,209.5978,209.6152,208.8369,208.8719,7384.0
2020-10-27 10:15:00,238.84,239.15,238.54,239.03,13202.0,208.8632,209.1343,208.6008,209.0293,13202.0
2020-10-27 10:20:00,239.01,239.01,238.17,238.33,6135.0,209.0118,209.0118,208.2773,208.4172,6135.0
2020-10-27 10:25:00,238.3,239.08,238.18,239.08,7436.0,208.391,209.0731,208.286,209.0731,7436.0
2020-10-27 10:30:00,238.93,239.01,238.61,238.64,8164.0,208.9419,209.0118,208.6621,208.6883,8164.0
2020-10-27 10:35:00,238.63,239.06,238.63,238.81,7529.0,208.6795,209.0556,208.6795,208.8369,7529.0
2020-10-27 10:40:00,238.75,238.99,238.6,238.77,6400.0,208.7845,208.9944,208.6533,208.802,6400.0
2020-10-27 10:45:00,238.73,238.73,238.32,238.67,7948.0,208.767,208.767,208.4084,208.7145,7948.0
2020-10-27 10:50:00,238.79,238.8,237.72,237.72,6320.0,208.8195,208.8282,207.8838,207.8838,6320.0
2020-10-27 10:55:00,237.95,238.0,237.5,237.63,6459.0,208.0849,208.1286,207.6914,207.8051,6459.0
2020-10-27 11:00:00,237.59,237.66,237.2,237.33,5671.0,207.7701,207.8313,207.429,207.5427,5671.0
2020-10-27 11:05:00,237.35,237.45,237.13,237.43,6313.0,207.5602,207.6476,207.3678,207.6302,6313.0
2020-10-27 11:10:00,237.32,237.52,237.12,237.15,6564.0,207.534,207.7089,207.3591,207.3853,6564.0
2020-10-27 11:15:00,237.22,237.5,237.12,237.4,7400.0,207.4465,207.6914,207.3591,207.6039,7400.0
2020-10-27 11:20:00,237.39,237.86,237.34,237.53,29757.0,207.5952,208.0062,207.5514,207.7176,29757.0
2020-10-27 11:25:00,237.39,237.69,237.35,237.62,4647.0,207.5952,207.8575,207.5602,207.7963,4647.0
2020-10-27 11:30:00,237.68,237.99,237.54,237.67,8795.0,207.8488,208.1199,207.7263,207.84,8795.0
2020-10-27 11:35:00,237.79,238.23,237.74,238.13,5988.0,207.945,208.3297,207.9012,208.2423,5988.0
2020-10-27 11:40:00,238.24,238.3,237.83,238.08,5960.0,208.3385,208.391,207.9799,208.1986,5960.0
2020-10-27 11:45:00,238.12,238.48,238.12,238.38,15147.0,208.2336,208.5484,208.2336,208.4609,15147.0
2020-10-27 11:50:00,238.59,238.7,238.47,238.67,4800.0,208.6446,208.7408,208.5396,208.7145,4800.0
2020-10-27 11:55:00,238.51,239.22,238.51,239.05,6258.0,208.5746,209.1955,208.5746,209.0468,6258.0
2020-10-27 12:00:00,239.13,239.34,238.97,239.28,6558.0,209.1168,209.3004,208.9769,209.248,6558.0
2020-10-27 12:05:00,239.38,239.41,239.05,239.13,7878.0,209.3354,209.3616,209.0468,209.1168,7878.0
2020-10-27 12:10:00,239.26,239.39,239.19,239.19,5795.0,209.2305,209.3442,209.1693,209.1693,5795.0
2020-10-27 12:15:00,239.08,239.19,238.89,238.91,7082.0,209.0731,209.1693,208.9069,208.9244,7082.0
2020-10-27 12:20:00,238.85,239.27,238.85,238.93,7286.0,208.8719,209.2392,208.8719,208.9419,7286.0
2020-10-27 12:25:00,238.9,238.9,238.35,238.44,5706.0,208.9157,208.9157,208.4347,208.5134,5706.0
2020-10-27 12:30:00,238.49,238.49,238.01,238.17,4051.0,208.5571,208.5571,208.1374,208.2773,4051.0
2020-10-27 12:35:00,238.06,238.11,237.62,237.8,4746.0,208.1811,208.2248,207.7963,207.9537,4746.0
2020-10-27 12:40:00,237.83,237.97,237.31,237.31,5043.0,207.9799,208.1024,207.5252,207.5252,5043.0
2020-10-27 12:45:00,237.3,237.68,237.3,237.54,5139.0,207.5165,207.8488,207.5165,207.7263,5139.0
2020-10-27 12:50:00,237.53,237.8,237.49,237.72,4080.0,207.7176,207.9537,207.6826,207.8838,4080.0
2020-10-27 12:55:00,237.81,238.01,237.68,237.9,8064.0,207.9625,208.1374,207.8488,208.0412,8064.0
2020-10-27 13:00:00,237.97,237.99,237.83,237.83,6195.0,208.1024,208.1199,207.9799,207.9799,6195.0
2020-10-27 13:05:00,237.8,237.96,237.54,237.54,6879.0,207.9537,208.0936,207.7263,207.7263,6879.0
2020-10-27 13:10:00,237.54,237.54,237.27,237.3,5762.0,207.7263,207.7263,207.4902,207.5165,5762.0
2020-10-27 13:15:00,237.29,237.49,237.15,237.15,8972.0,207.5077,207.6826,207.3853,207.3853,8972.0
2020-10-27 13:20:00,237.13,237.62,237.04,237.62,8148.0,207.3678,207.7963,207.2891,207.7963,8148.0
2020-10-27 13:25:00,237.59,238.36,237.59,238.36,9388.0,207.7701,208.4434,207.7701,208.4434,9388.0
2020-10-27 13:30:00,238.36,238.72,238.19,238.37,9719.0,208.4434,208.7582,208.2948,208.4522,9719.0
2020-10-27 13:35:00,238.39,238.44,238.3,238.39,4670.0,208.4697,208.5134,208.391,208.4697,4670.0
2020-10-27 13:40:00,238.36,238.36,238.1,238.18,6717.0,208.4434,208.4434,208.2161,208.286,6717.0
2020-10-27 13:45:00,238.15,238.35,238.1,238.35,3422.0,208.2598,208.4347,208.2161,208.4347,3422.0
2020-10-27 13:50:00,238.38,238.59,238.29,238.48,6144.0,208.4609,208.6446,208.3822,208.5484,6144.0
2020-10-27 13:55:00,238.48,238.48,238.33,238.44,3637.0,208.5484,208.5484,208.4172,208.5134,3637.0
2020-10-27 14:00:00,238.39,238.6,238.31,238.31,8510.0,208.4697,208.6533,208.3997,208.3997,8510.0
2020-10-27 14:05:00,238.33,238.49,238.18,238.24,9266.0,208.4172,208.5571,208.286,208.3385,9266.0
2020-10-27 14:10:00,238.28,238.49,238.21,238.45,5771.0,208.3735,208.5571,208.3123,208.5221,5771.0
2020-10-27 14:15:00,238.43,238.48,237.94,237.94,7209.0,208.5046,208.5484,208.0761,208.0761,7209.0
2020-10-27 14:20:00,237.96,238.05,237.83,238.01,6527.0,208.0936,208.1723,207.9799,208.1374,6527.0
2020-10-27 14:25:00,238.03,238.35,238.02,238.22,9294.0,208.1548,208.4347,208.1461,208.321,9294.0
2020-10-27 14:30:00,238.22,238.37,238.1,238.35,6648.0,208.321,208.4522,208.2161,208.4347,6648.0
2020-10-27 14:35:00,238.4,238.4,238.2,238.34,4043.0,208.4784,208.4784,208.3035,208.4259,4043.0
2020-10-27 14:40:00,238.38,238.42,238.02,238.17,6744.0,208.4609,208.4959,208.1461,208.2773,6744.0
2020-10-27 14:45:00,238.17,238.39,237.87,238.04,7973.0,208.2773,208.4697,208.0149,208.1636,7973.0
2020-10-27 14:50:00,238.04,238.13,237.84,238.06,11199.0,208.1636,208.2423,207.9887,208.1811,11199.0
2020-10-27 14:55:00,238.06,238.22,237.96,238.12,10577.0,208.1811,208.321,208.0936,208.2336,10577.0
2020-10-27 15:00:00,238.09,238.21,237.96,238.02,8214.0,208.2073,208.3123,208.0936,208.1461,8214.0
2020-10-27 15:05:00,238.05,238.09,237.85,237.98,15426.0,208.1723,208.2073,207.9974,208.1111,15426.0
2020-10-27 15:10:00,238.08,238.44,238.07,238.23,22530.0,208.1986,208.5134,208.1898,208.3297,22530.0
2020-10-27 15:15:00,238.17,238.4,238.02,238.4,8592.0,208.2773,208.4784,208.1461,208.4784,8592.0
2020-10-27 15:20:00,238.39,238.69,238.36,238.47,16322.0,208.4697,208.732,208.4434,208.5396,16322.0
2020-10-27 15:25:00,238.47,238.59,238.37,238.41,9037.0,208.5396,208.6446,208.4522,208.4872,9037.0
2020-10-27 15:30:00,238.38,238.53,238.19,238.45,19408.0,208.4609,208.5921,208.2948,208.5221,19408.0
2020-10-27 15:35:00,238.49,238.55,237.94,238.13,30356.0,208.5571,208.6096,208.0761,208.2423,30356.0
2020-10-27 15:40:00,238.15,238.15,237.78,237.86,31446.0,208.2598,208.2598,207.9362,208.0062,31446.0
2020-10-27 15:45:00,237.86,237.92,236.92,237.25,25327.0,208.0062,208.0587,207.1842,207.4727,25327.0
2020-10-27 15:50:00,237.23,237.23,236.45,236.69,42903.0,207.4553,207.4553,206.7732,206.983,42903.0
2020-10-27 15:55:00,236.68,236.79,236.03,236.29,79603.0,206.9743,207.0705,206.4059,206.6332,79603.0
2020-10-28 09:30:00,233.82,235.1,232.98,234.89,41910.0,204.4732,205.5926,203.7387,205.4089,41910.0
2020-10-28 09:35:00,235.05,235.54,233.6,235.3,33755.0,205.5489,205.9774,204.2809,205.7675,33755.0
2020-10-28 09:40:00,235.33,236.48,234.94,236.21,7886.0,205.7937,206.7994,205.4527,206.5633,7886.0
2020-10-28 09:45:00,236.22,237.32,236.04,236.75,17466.0,206.572,207.534,206.4146,207.0355,17466.0
2020-10-28 09:50:00,236.38,236.73,235.48,235.64,13460.0,206.7119,207.018,205.9249,206.0648,13460.0
2020-10-28 09:55:00,235.84,235.84,234.34,234.73,23954.0,206.2397,206.2397,204.928,205.269,23954.0
2020-10-28 10:00:00,234.75,234.92,234.01,234.09,19697.0,205.2865,205.4352,204.6394,204.7094,19697.0
2020-10-28 10:05:00,234.15,234.24,233.75,233.95,21770.0,204.7618,204.8405,204.412,204.5869,21770.0
2020-10-28 10:10:00,233.94,234.25,233.76,234.08,9677.0,204.5782,204.8493,204.4208,204.7006,9677.0
2020-10-28 10:15:00,234.12,234.12,232.89,233.0,15719.0,204.7356,204.7356,203.66,203.7562,15719.0
2020-10-28 10:20:00,232.9,233.3,232.66,232.66,24318.0,203.6687,204.0185,203.4588,203.4588,24318.0
2020-10-28 10:25:00,232.67,232.84,232.24,232.51,16862.0,203.4676,203.6162,203.0915,203.3277,16862.0
2020-10-28 10:30:00,232.48,233.53,232.3,233.0,8933.0,203.3014,204.2196,203.144,203.7562,8933.0
2020-10-28 10:35:00,233.02,233.74,232.87,233.06,12164.0,203.7737,204.4033,203.6425,203.8086,12164.0
2020-10-28 10:40:00,233.05,233.29,232.66,232.97,13514.0,203.7999,204.0098,203.4588,203.7299,13514.0
2020-10-28 10:45:00,232.91,232.96,232.45,232.45,15076.0,203.6775,203.7212,203.2752,203.2752,15076.0
2020-10-28 10:50:00,232.56,232.58,232.08,232.34,15373.0,203.3714,203.3889,202.9516,203.179,15373.0
2020-10-28 10:55:00,232.21,232.41,231.91,232.24,13074.0,203.0653,203.2402,202.803,203.0915,13074.0
2020-10-28 11:00:00,232.18,232.28,231.27,231.27,13970.0,203.0391,203.1265,202.2433,202.2433,13970.0
2020-10-28 11:05:00,231.16,232.05,231.15,231.97,8285.0,202.1471,202.9254,202.1384,202.8554,8285.0
2020-10-28 11:10:00,231.98,232.03,231.45,231.66,19935.0,202.8642,202.9079,202.4007,202.5843,19935.0
2020-10-28 11:15:00,231.66,231.79,231.23,231.41,20986.0,202.5843,202.698,202.2083,202.3657,20986.0
2020-10-28 11:20:00,231.46,231.63,231.22,231.36,8887.0,202.4094,202.5581,202.1996,202.322,8887.0
2020-10-28 11:25:00,231.38,231.4,230.76,230.99,12757.0,202.3395,202.357,201.7973,201.9984,12757.0
2020-10-28 11:30:00,230.81,231.05,230.6,231.0,6454.0,201.841,202.0509,201.6574,202.0072,6454.0
2020-10-28 11:35:00,231.2,231.5,230.98,231.34,13696.0,202.1821,202.4444,201.9897,202.3045,13696.0
2020-10-28 11:40:00,231.25,231.74,231.02,231.5,18500.0,202.2258,202.6543,202.0247,202.4444,18500.0
2020-10-28 11:45:00,231.43,231.7,231.28,231.34,8685.0,202.3832,202.6193,202.252,202.3045,8685.0
2020-10-28 11:50:00,231.35,231.81,231.32,231.55,6597.0,202.3133,202.7155,202.287,202.4882,6597.0
2020-10-28 11:55:00,231.64,231.73,231.44,231.67,5439.0,202.5669,202.6456,202.392,202.5931,5439.0
2020-10-28 12:00:00,231.61,231.82,231.52,231.75,6144.0,202.5406,202.7243,202.4619,202.663,6144.0
2020-10-28 12:05:00,231.8,232.17,231.71,231.71,11359.0,202.7068,203.0303,202.6281,202.6281,11359.0
2020-10-28 12:10:00,231.89,232.2,231.64,232.17,5255.0,202.7855,203.0566,202.5669,203.0303,5255.0
2020-10-28 12:15:00,232.23,232.68,232.11,232.21,14969.0,203.0828,203.4763,202.9779,203.0653,14969.0
2020-10-28 12:20:00,232.21,232.42,231.82,231.93,4934.0,203.0653,203.249,202.7243,202.8205,4934.0
2020-10-28 12:25:00,232.02,232.18,231.64,231.87,12459.0,202.8992,203.0391,202.5669,202.768,12459.0
2020-10-28 12:30:00,231.8,231.8,231.19,231.26,5269.0,202.7068,202.7068,202.1733,202.2345,5269.0
2020-10-28 12:35:00,231.34,231.45,230.93,231.04,7539.0,202.3045,202.4007,201.946,202.0422,7539.0
2020-10-28 12:40:00,230.85,230.93,230.53,230.87,5297.0,201.876,201.946,201.5962,201.8935,5297.0
2020-10-28 12:45:00,230.89,231.16,230.65,230.66,5686.0,201.911,202.1471,201.7011,201.7099,5686.0
2020-10-28 12:50:00,230.69,230.79,230.36,230.75,4446.0,201.7361,201.8235,201.4475,201.7886,4446.0
2020-10-28 12:55:00,230.78,230.95,230.6,230.76,5971.0,201.8148,201.9635,201.6574,201.7973,5971.0
2020-10-28 13:00:00,230.66,230.66,230.27,230.4,5757.0,201.7099,201.7099,201.3688,201.4825,5757.0
2020-10-28 13:05:00,230.29,230.59,230.13,230.14,6111.0,201.3863,201.6486,201.2464,201.2551,6111.0
2020-10-28 13:10:00,230.07,230.3,229.58,230.3,14814.0,201.1939,201.395,200.7654,201.395,14814.0
2020-10-28 13:15:00,230.33,230.39,229.76,230.24,7914.0,201.4213,201.4737,200.9228,201.3426,7914.0
2020-10-28 13:20:00,230.34,230.36,230.13,230.36,6288.0,201.43,201.4475,201.2464,201.4475,6288.0
2020-10-28 13:25:00,230.36,230.73,230.27,230.7,7861.0,201.4475,201.7711,201.3688,201.7448,7861.0
2020-10-28 13:30:00,230.64,230.81,230.36,230.81,8263.0,201.6924,201.841,201.4475,201.841,8263.0
2020-10-28 13:35:00,230.81,231.23,230.8,231.0,10778.0,201.841,202.2083,201.8323,202.0072,10778.0
2020-10-28 13:40:00,231.08,231.17,230.74,230.8,7709.0,202.0771,202.1558,201.7798,201.8323,7709.0
2020-10-28 13:45:00,230.75,231.12,230.55,230.99,7057.0,201.7886,202.1121,201.6137,201.9984,7057.0
2020-10-28 13:50:00,230.9,230.9,230.55,230.7,6134.0,201.9197,201.9197,201.6137,201.7448,6134.0
2020-10-28 13:55:00,230.7,231.21,230.7,230.91,10698.0,201.7448,202.1908,201.7448,201.9285,10698.0
2020-10-28 14:00:00,230.98,230.98,230.44,230.85,9688.0,201.9897,201.9897,201.5175,201.876,9688.0
2020-10-28 14:05:00,230.77,231.0,230.5,230.95,25701.0,201.806,202.0072,201.5699,201.9635,25701.0
2020-10-28 14:10:00,230.89,230.89,230.12,230.12,5682.0,201.911,201.911,201.2376,201.2376,5682.0
2020-10-28 14:15:00,230.34,230.6,230.13,230.21,10414.0,201.43,201.6574,201.2464,201.3163,10414.0
2020-10-28 14:20:00,230.18,230.69,230.15,230.25,23840.0,201.2901,201.7361,201.2639,201.3513,23840.0
2020-10-28 14:25:00,230.25,230.98,230.06,230.7,37454.0,201.3513,201.9897,201.1852,201.7448,37454.0
2020-10-28 14:30:00,230.63,230.78,229.61,230.01,20810.0,201.6836,201.8148,200.7916,201.1414,20810.0
2020-10-28 14:35:00,230.04,230.15,229.41,229.45,17077.0,201.1677,201.2639,200.6167,200.6517,17077.0
2020-10-28 14:40:00,229.46,230.15,229.46,230.07,19162.0,200.6605,201.2639,200.6605,201.1939,19162.0
2020-10-28 14:45:00,230.04,230.43,229.93,230.08,10161.0,201.1677,201.5087,201.0715,201.2027,10161.0
2020-10-28 14:50:00,230.16,230.29,229.5,229.51,9068.0,201.2726,201.3863,200.6954,200.7042,9068.0
2020-10-28 14:55:00,229.65,230.77,229.6,230.52,13232.0,200.8266,201.806,200.7829,201.5874,13232.0
2020-10-28 15:00:00,230.54,230.54,229.82,229.9,11326.0,201.6049,201.6049,200.9753,201.0452,11326.0
2020-10-28 15:05:00,229.83,230.2,229.67,229.83,9453.0,200.984,201.3076,200.8441,200.984,9453.0
2020-10-28 15:10:00,229.82,230.37,229.67,230.37,11229.0,200.9753,201.4563,200.8441,201.4563,11229.0
2020-10-28 15:15:00,230.16,230.48,229.92,230.25,15788.0,201.2726,201.5524,201.0627,201.3513,15788.0
2020-10-28 15:20:00,230.24,231.15,230.18,230.99,17037.0,201.3426,202.1384,201.2901,201.9984,17037.0
2020-10-28 15:25:00,231.01,231.44,230.88,231.11,10829.0,202.0159,202.392,201.9022,202.1034,10829.0
2020-10-28 15:30:00,231.13,231.82,231.12,231.57,18973.0,202.1209,202.7243,202.1121,202.5056,18973.0
2020-10-28 15:35:00,231.58,231.82,230.74,230.83,30267.0,202.5144,202.7243,201.7798,201.8585,30267.0
2020-10-28 15:40:00,230.82,231.15,230.63,230.63,24768.0,201.8498,202.1384,201.6836,201.6836,24768.0
2020-10-28 15:45:00,230.79,230.97,230.25,230.69,29725.0,201.8235,201.9809,201.3513,201.7361,29725.0
2020-10-28 15:50:00,230.84,230.84,229.81,229.82,38480.0,201.8673,201.8673,200.9665,200.9753,38480.0
2020-10-28 15:55:00,229.8,230.54,229.25,230.54,134586.0,200.9578,201.6049,200.4768,201.6049,134586.0
2020-10-29 09:30:00,233.47,235.02,233.0,234.67,47313.0,204.1672,205.5226,203.7562,205.2166,47313.0
2020-10-29 09:35:00,234.66,235.64,232.14,233.1,45634.0,205.2078,206.0648,203.0041,203.8436,45634.0
2020-10-29 09:40:00,233.1,233.1,231.51,232.52,34718.0,203.8436,203.8436,202.4532,203.3364,34718.0
2020-10-29 09:45:00,232.24,234.83,231.73,234.81,41380.0,203.0915,205.3565,202.6456,205.339,41380.0
2020-10-29 09:50:00,234.82,235.84,234.22,235.76,38108.0,205.3477,206.2397,204.823,206.1698,38108.0
2020-10-29 09:55:00,235.76,236.37,234.54,234.95,30735.0,206.1698,206.7032,205.1029,205.4614,30735.0
2020-10-29 10:00:00,234.89,235.14,233.98,234.59,16363.0,205.4089,205.6276,204.6132,205.1466,16363.0
2020-10-29 10:05:00,234.51,234.54,233.0,233.11,15162.0,205.0766,205.1029,203.7562,203.8524,15162.0
2020-10-29 10:10:00,233.24,233.56,232.28,232.4,24453.0,203.966,204.2459,203.1265,203.2315,24453.0
2020-10-29 10:15:00,232.52,233.52,231.84,233.34,14575.0,203.3364,204.2109,202.7418,204.0535,14575.0
2020-10-29 10:20:00,233.34,233.86,232.47,232.47,9832.0,204.0535,204.5082,203.2927,203.2927,9832.0
2020-10-29 10:25:00,232.65,232.68,232.21,232.52,8562.0,203.4501,203.4763,203.0653,203.3364,8562.0
2020-10-29 10:30:00,232.58,233.22,232.41,232.41,8981.0,203.3889,203.9485,203.2402,203.2402,8981.0
2020-10-29 10:35:00,232.49,232.82,231.95,232.46,9407.0,203.3102,203.5988,202.8379,203.2839,9407.0
2020-10-29 10:40:00,232.46,232.69,231.61,232.27,12341.0,203.2839,203.4851,202.5406,203.1178,12341.0
2020-10-29 10:45:00,232.42,233.23,232.39,233.22,10224.0,203.249,203.9573,203.2227,203.9485,10224.0
2020-10-29 10:50:00,233.11,233.11,232.25,232.46,10714.0,203.8524,203.8524,203.1003,203.2839,10714.0
2020-10-29 10:55:00,232.55,232.81,232.34,232.5,9033.0,203.3626,203.59,203.179,203.3189,9033.0
2020-10-29 11:00:00,232.63,232.73,231.66,231.69,12270.0,203.4326,203.52,202.5843,202.6106,12270.0
2020-10-29 11:05:00,231.73,232.12,231.5,231.78,14190.0,202.6456,202.9866,202.4444,202.6893,14190.0
2020-10-29 11:10:00,231.62,233.03,231.62,232.95,11043.0,202.5494,203.7824,202.5494,203.7124,11043.0
2020-10-29 11:15:00,233.01,233.14,232.39,232.77,11419.0,203.7649,203.8786,203.2227,203.555,11419.0
2020-10-29 11:20:00,232.77,232.97,232.48,232.77,10075.0,203.555,203.7299,203.3014,203.555,10075.0
2020-10-29 11:25:00,232.72,232.84,231.91,231.91,8942.0,203.5113,203.6162,202.803,202.803,8942.0
2020-10-29 11:30:00,231.97,232.36,231.58,232.33,10217.0,202.8554,203.1965,202.5144,203.1703,10217.0
2020-10-29 11:35:00,232.34,232.43,232.01,232.11,9451.0,203.179,203.2577,202.8904,202.9779,9451.0
2020-10-29 11:40:00,232.2,232.46,231.5,231.5,6331.0,203.0566,203.2839,202.4444,202.4444,6331.0
2020-10-29 11:45:00,231.47,231.6,231.04,231.31,6986.0,202.4182,202.5319,202.0422,202.2783,6986.0
2020-10-29 11:50:00,231.25,231.51,230.66,231.06,7480.0,202.2258,202.4532,201.7099,202.0597,7480.0
2020-10-29 11:55:00,231.03,231.91,230.96,231.56,14841.0,202.0334,202.803,201.9722,202.4969,14841.0
2020-10-29 12:00:00,231.67,231.67,231.11,231.38,8418.0,202.5931,202.5931,202.1034,202.3395,8418.0
2020-10-29 12:05:00,231.27,231.68,231.25,231.64,4700.0,202.2433,202.6018,202.2258,202.5669,4700.0
2020-10-29 12:10:00,231.64,232.12,231.46,231.95,16014.0,202.5669,202.9866,202.4094,202.8379,16014.0
2020-10-29 12:15:00,232.12,232.48,232.06,232.3,8586.0,202.9866,203.3014,202.9341,203.144,8586.0
2020-10-29 12:20:00,232.36,232.85,232.36,232.37,9429.0,203.1965,203.625,203.1965,203.2052,9429.0
2020-10-29 12:25:00,232.44,232.98,232.43,232.56,5716.0,203.2664,203.7387,203.2577,203.3714,5716.0
2020-10-29 12:30:00,232.68,233.02,232.42,232.95,8857.0,203.4763,203.7737,203.249,203.7124,8857.0
2020-10-29 12:35:00,232.98,232.98,232.49,232.86,9899.0,203.7387,203.7387,203.3102,203.6337,9899.0
2020-10-29 12:40:00,232.66,232.72,232.26,232.63,5328.0,203.4588,203.5113,203.109,203.4326,5328.0
2020-10-29 12:45:00,232.59,232.6,231.9,232.04,5995.0,203.3976,203.4064,202.7942,202.9167,5995.0
2020-10-29 12:50:00,232.13,232.17,231.82,231.93,4311.0,202.9954,203.0303,202.7243,202.8205,4311.0
2020-10-29 12:55:00,231.93,232.03,231.52,231.66,10804.0,202.8205,202.9079,202.4619,202.5843,10804.0
2020-10-29 13:00:00,231.76,231.88,231.54,231.62,6285.0,202.6718,202.7767,202.4794,202.5494,6285.0
2020-10-29 13:05:00,231.68,231.68,230.9,230.97,4594.0,202.6018,202.6018,201.9197,201.9809,4594.0
2020-10-29 13:10:00,231.03,231.34,230.87,231.21,5733.0,202.0334,202.3045,201.8935,202.1908,5733.0
2020-10-29 13:15:00,231.32,231.35,230.85,231.12,10475.0,202.287,202.3133,201.876,202.1121,10475.0
2020-10-29 13:20:00,231.22,231.88,231.21,231.77,5518.0,202.1996,202.7767,202.1908,202.6805,5518.0
2020-10-29 13:25:00,231.77,231.88,231.26,231.26,5833.0,202.6805,202.7767,202.2345,202.2345,5833.0
2020-10-29 13:30:00,231.33,231.88,231.26,231.67,4792.0,202.2958,202.7767,202.2345,202.5931,4792.0
2020-10-29 13:35:00,231.65,231.92,231.55,231.81,5196.0,202.5756,202.8117,202.4882,202.7155,5196.0
2020-10-29 13:40:00,231.99,232.46,231.97,232.34,4800.0,202.8729,203.2839,202.8554,203.179,4800.0
2020-10-29 13:45:00,232.34,232.91,232.33,232.91,7458.0,203.179,203.6775,203.1703,203.6775,7458.0
2020-10-29 13:50:00,232.86,233.48,232.83,233.48,6907.0,203.6337,204.1759,203.6075,204.1759,6907.0
2020-10-29 13:55:00,233.55,233.76,233.22,233.22,6363.0,204.2371,204.4208,203.9485,203.9485,6363.0
2020-10-29 14:00:00,233.34,233.91,233.23,233.23,7908.0,204.0535,204.5519,203.9573,203.9573,7908.0
2020-10-29 14:05:00,233.27,233.69,232.97,233.53,8049.0,203.9923,204.3596,203.7299,204.2196,8049.0
2020-10-29 14:10:00,233.47,233.47,232.93,232.93,7620.0,204.1672,204.1672,203.6949,203.6949,7620.0
2020-10-29 14:15:00,233.0,234.05,232.99,234.05,11003.0,203.7562,204.6744,203.7474,204.6744,11003.0
2020-10-29 14:20:00,233.94,234.21,233.84,234.17,9802.0,204.5782,204.8143,204.4907,204.7793,9802.0
2020-10-29 14:25:00,234.23,234.59,233.95,234.27,11622.0,204.8318,205.1466,204.5869,204.8668,11622.0
2020-10-29 14:30:00,234.16,234.22,233.61,233.93,7821.0,204.7706,204.823,204.2896,204.5694,7821.0
2020-10-29 14:35:00,233.92,233.98,232.83,233.01,9311.0,204.5607,204.6132,203.6075,203.7649,9311.0
2020-10-29 14:40:00,233.0,233.38,232.81,232.95,8909.0,203.7562,204.0885,203.59,203.7124,8909.0
2020-10-29 14:45:00,232.89,233.01,232.33,232.33,10059.0,203.66,203.7649,203.1703,203.1703,10059.0
2020-10-29 14:50:00,232.36,232.6,232.04,232.52,7941.0,203.1965,203.4064,202.9167,203.3364,7941.0
2020-10-29 14:55:00,232.52,232.72,232.26,232.44,13856.0,203.3364,203.5113,203.109,203.2664,13856.0
2020-10-29 15:00:00,232.44,233.0,232.25,232.9,9649.0,203.2664,203.7562,203.1003,203.6687,9649.0
2020-10-29 15:05:00,232.89,232.97,232.49,232.68,9671.0,203.66,203.7299,203.3102,203.4763,9671.0
2020-10-29 15:10:00,232.68,232.68,232.22,232.37,10852.0,203.4763,203.4763,203.0741,203.2052,10852.0
2020-10-29 15:15:00,232.4,232.58,231.89,232.41,9164.0,203.2315,203.3889,202.7855,203.2402,9164.0
2020-10-29 15:20:00,232.39,233.33,232.36,233.22,8911.0,203.2227,204.0447,203.1965,203.9485,8911.0
2020-10-29 15:25:00,233.25,233.5,233.0,233.18,10539.0,203.9748,204.1934,203.7562,203.9136,10539.0
2020-10-29 15:30:00,233.27,233.66,233.13,233.33,15977.0,203.9923,204.3333,203.8698,204.0447,15977.0
2020-10-29 15:35:00,233.24,233.38,232.86,232.97,14946.0,203.966,204.0885,203.6337,203.7299,14946.0
2020-10-29 15:40:00,232.97,233.33,232.68,232.75,18387.0,203.7299,204.0447,203.4763,203.5375,18387.0
2020-10-29 15:45:00,232.75,233.44,232.41,233.1,30029.0,203.5375,204.1409,203.2402,203.8436,30029.0
2020-10-29 15:50:00,233.07,233.15,232.36,232.7,33442.0,203.8174,203.8873,203.1965,203.4938,33442.0
2020-10-29 15:55:00,232.53,232.59,231.65,231.65,71567.0,203.3452,203.3976,202.5756,202.5756,71567.0
2020-10-30 09:30:00,230.0,232.5,230.0,230.89,17814.0,201.1327,203.3189,201.1327,201.911,17814.0
2020-10-30 09:35:00,230.86,231.43,230.51,230.83,5553.0,201.8848,202.3832,201.5787,201.8585,5553.0
2020-10-30 09:40:00,231.01,231.3,230.78,230.84,5204.0,202.0159,202.2695,201.8148,201.8673,5204.0
2020-10-30 09:45:00,230.76,231.0,230.35,230.86,9571.0,201.7973,202.0072,201.4388,201.8848,9571.0
2020-10-30 09:50:00,231.13,231.13,230.5,230.99,5484.0,202.1209,202.1209,201.5699,201.9984,5484.0
2020-10-30 09:55:00,230.98,232.09,230.93,231.72,13514.0,201.9897,202.9604,201.946,202.6368,13514.0
2020-10-30 10:00:00,231.85,232.22,231.0,231.45,11929.0,202.7505,203.0741,202.0072,202.4007,11929.0
2020-10-30 10:05:00,231.31,231.58,231.11,231.26,3830.0,202.2783,202.5144,202.1034,202.2345,3830.0
2020-10-30 10:10:00,231.27,231.45,230.43,230.51,10752.0,202.2433,202.4007,201.5087,201.5787,10752.0
2020-10-30 10:15:00,230.43,230.58,230.15,230.55,11207.0,201.5087,201.6399,201.2639,201.6137,11207.0
2020-10-30 10:20:00,230.47,230.47,229.39,229.58,15019.0,201.5437,201.5437,200.5993,200.7654,15019.0
2020-10-30 10:25:00,229.4,229.5,228.64,228.87,16356.0,200.608,200.6954,199.9434,200.1445,16356.0
2020-10-30 10:30:00,228.76,229.33,228.53,229.06,8188.0,200.0483,200.5468,199.8472,200.3107,8188.0
2020-10-30 10:35:00,228.94,229.23,228.38,229.01,21660.0,200.2057,200.4593,199.716,200.2669,21660.0
2020-10-30 10:40:00,228.93,228.93,227.87,227.99,15850.0,200.197,200.197,199.27,199.375,15850.0
2020-10-30 10:45:00,227.86,227.96,227.24,227.96,7144.0,199.2613,199.3487,198.7191,199.3487,7144.0
2020-10-30 10:50:00,227.88,228.19,227.66,227.99,14135.0,199.2788,199.5499,199.0864,199.375,14135.0
2020-10-30 10:55:00,228.12,228.64,227.94,227.94,7281.0,199.4887,199.9434,199.3312,199.3312,7281.0
2020-10-30 11:00:00,227.79,228.7,227.79,228.46,19483.0,199.2001,199.9959,199.2001,199.786,19483.0
2020-10-30 11:05:00,228.24,228.43,227.0,227.0,5248.0,199.5936,199.7597,198.5092,198.5092,5248.0
2020-10-30 11:10:00,227.08,228.5,227.01,228.5,11367.0,198.5792,199.821,198.518,199.821,11367.0
2020-10-30 11:15:00,228.38,228.39,227.24,227.24,9272.0,199.716,199.7248,198.7191,198.7191,9272.0
2020-10-30 11:20:00,227.08,227.43,226.5,227.43,13770.0,198.5792,198.8853,198.072,198.8853,13770.0
2020-10-30 11:25:00,227.44,227.54,226.96,227.45,7351.0,198.894,198.9814,198.4742,198.9027,7351.0
2020-10-30 11:30:00,227.35,227.91,227.26,227.72,12602.0,198.8153,199.305,198.7366,199.1389,12602.0
2020-10-30 11:35:00,227.74,227.92,227.29,227.43,22622.0,199.1563,199.3138,198.7628,198.8853,22622.0
2020-10-30 11:40:00,227.5,227.5,226.87,227.24,9550.0,198.9465,198.9465,198.3955,198.7191,9550.0
2020-10-30 11:45:00,227.27,227.72,227.11,227.68,6614.0,198.7453,199.1389,198.6054,199.1039,6614.0
2020-10-30 11:50:00,227.8,227.94,227.54,227.83,4640.0,199.2088,199.3312,198.9814,199.235,4640.0
2020-10-30 11:55:00,227.77,228.08,227.74,227.87,3667.0,199.1826,199.4537,199.1563,199.27,3667.0
2020-10-30 12:00:00,227.79,228.04,227.59,227.85,2885.0,199.2001,199.4187,199.0252,199.2525,2885.0
2020-10-30 12:05:00,228.02,228.5,228.02,228.5,3869.0,199.4012,199.821,199.4012,199.821,3869.0
2020-10-30 12:10:00,228.37,228.95,228.27,228.79,11644.0,199.7073,200.2145,199.6198,200.0746,11644.0
2020-10-30 12:15:00,228.84,229.61,228.84,229.61,5783.0,200.1183,200.7916,200.1183,200.7916,5783.0
2020-10-30 12:20:00,229.66,229.97,229.48,229.76,3859.0,200.8354,201.1065,200.678,200.9228,3859.0
2020-10-30 12:25:00,229.84,229.89,229.32,229.55,2846.0,200.9928,201.0365,200.538,200.7392,2846.0
2020-10-30 12:30:00,229.41,229.59,228.8,228.8,4327.0,200.6167,200.7742,200.0833,200.0833,4327.0
2020-10-30 12:35:00,228.83,229.07,228.6,228.83,8245.0,200.1095,200.3194,199.9084,200.1095,8245.0
2020-10-30 12:40:00,228.94,228.97,228.51,228.7,19962.0,200.2057,200.232,199.8297,199.9959,19962.0
2020-10-30 12:45:00,228.76,229.26,228.55,229.25,6183.0,200.0483,200.4856,199.8647,200.4768,6183.0
2020-10-30 12:50:00,229.28,229.28,228.5,228.5,5663.0,200.5031,200.5031,199.821,199.821,5663.0
2020-10-30 12:55:00,228.54,228.63,228.05,228.12,5603.0,199.8559,199.9346,199.4274,199.4887,5603.0
2020-10-30 13:00:00,228.09,228.55,227.98,228.46,4768.0,199.4624,199.8647,199.3662,199.786,4768.0
2020-10-30 13:05:00,228.16,228.26,227.72,227.8,3230.0,199.5236,199.6111,199.1389,199.2088,3230.0
2020-10-30 13:10:00,227.83,228.01,227.69,227.73,4245.0,199.235,199.3925,199.1126,199.1476,4245.0
2020-10-30 13:15:00,227.96,228.06,227.73,227.89,7838.0,199.3487,199.4362,199.1476,199.2875,7838.0
2020-10-30 13:20:00,228.02,228.05,227.81,227.82,3053.0,199.4012,199.4274,199.2176,199.2263,3053.0
2020-10-30 13:25:00,227.8,228.14,227.49,228.14,7270.0,199.2088,199.5061,198.9377,199.5061,7270.0
2020-10-30 13:30:00,227.99,227.99,227.64,227.64,5166.0,199.375,199.375,199.0689,199.0689,5166.0
2020-10-30 13:35:00,227.6,227.72,227.18,227.64,7341.0,199.0339,199.1389,198.6666,199.0689,7341.0
2020-10-30 13:40:00,227.65,228.1,227.65,227.96,6700.0,199.0776,199.4712,199.0776,199.3487,6700.0
2020-10-30 13:45:00,228.0,228.15,227.85,227.88,5341.0,199.3837,199.5149,199.2525,199.2788,5341.0
2020-10-30 13:50:00,227.96,228.04,227.69,227.96,7237.0,199.3487,199.4187,199.1126,199.3487,7237.0
2020-10-30 13:55:00,227.97,228.59,227.91,228.31,6788.0,199.3575,199.8997,199.305,199.6548,6788.0
2020-10-30 14:00:00,228.27,228.73,228.04,228.73,5936.0,199.6198,200.0221,199.4187,200.0221,5936.0
2020-10-30 14:05:00,228.68,229.63,228.66,229.03,11610.0,199.9784,200.8091,199.9609,200.2844,11610.0
2020-10-30 14:10:00,229.09,229.09,228.65,228.89,6360.0,200.3369,200.3369,199.9521,200.162,6360.0
2020-10-30 14:15:00,229.09,229.09,228.51,228.77,10647.0,200.3369,200.3369,199.8297,200.0571,10647.0
2020-10-30 14:20:00,228.76,229.02,228.44,228.44,13811.0,200.0483,200.2757,199.7685,199.7685,13811.0
2020-10-30 14:25:00,228.55,228.55,227.82,227.84,7571.0,199.8647,199.8647,199.2263,199.2438,7571.0
2020-10-30 14:30:00,227.79,227.8,227.3,227.47,7185.0,199.2001,199.2088,198.7716,198.9202,7185.0
2020-10-30 14:35:00,227.47,228.06,227.37,227.76,9456.0,198.9202,199.4362,198.8328,199.1738,9456.0
2020-10-30 14:40:00,227.72,227.72,227.12,227.25,8826.0,199.1389,199.1389,198.6142,198.7278,8826.0
2020-10-30 14:45:00,227.17,227.73,226.94,227.48,9609.0,198.6579,199.1476,198.4568,198.929,9609.0
2020-10-30 14:50:00,227.37,227.51,227.19,227.4,5988.0,198.8328,198.9552,198.6754,198.859,5988.0
2020-10-30 14:55:00,227.33,227.68,227.09,227.09,5190.0,198.7978,199.1039,198.5879,198.5879,5190.0
2020-10-30 15:00:00,227.3,227.53,227.0,227.33,6543.0,198.7716,198.9727,198.5092,198.7978,6543.0
2020-10-30 15:05:00,227.34,227.53,227.02,227.12,8699.0,198.8065,198.9727,198.5267,198.6142,8699.0
2020-10-30 15:10:00,227.2,228.0,227.17,227.89,6801.0,198.6841,199.3837,198.6579,199.2875,6801.0
2020-10-30 15:15:00,227.84,228.05,227.44,227.66,9241.0,199.2438,199.4274,198.894,199.0864,9241.0
2020-10-30 15:20:00,227.65,228.17,227.63,228.17,9720.0,199.0776,199.5324,199.0602,199.5324,9720.0
2020-10-30 15:25:00,228.14,228.28,227.5,227.67,8666.0,199.5061,199.6286,198.9465,199.0951,8666.0
2020-10-30 15:30:00,227.71,227.85,227.53,227.59,11166.0,199.1301,199.2525,198.9727,199.0252,11166.0
2020-10-30 15:35:00,227.57,227.99,227.18,227.99,18371.0,199.0077,199.375,198.6666,199.375,18371.0
2020-10-30 15:40:00,228.06,228.43,227.63,228.39,10761.0,199.4362,199.7597,199.0602,199.7248,10761.0
2020-10-30 15:45:00,228.31,228.64,227.78,228.17,13890.0,199.6548,199.9434,199.1913,199.5324,13890.0
2020-10-30 15:50:00,228.33,228.85,228.04,228.73,24064.0,199.6723,200.127,199.4187,200.0221,24064.0
2020-10-30 15:55:00,228.72,229.98,228.68,229.71,127852.0,200.0133,201.1152,199.9784,200.8791,127852.0
2020-11-02 09:30:00,232.58,233.4,231.49,231.49,39073.0,203.3889,204.106,202.4357,202.4357,39073.0
2020-11-02 09:35:00,231.51,232.19,229.8,230.05,20805.0,202.4532,203.0478,200.9578,201.1764,20805.0
2020-11-02 09:40:00,230.0,230.92,229.98,230.24,7714.0,201.1327,201.9372,201.1152,201.3426,7714.0
2020-11-02 09:45:00,230.44,231.46,230.08,231.19,11352.0,201.5175,202.4094,201.2027,202.1733,11352.0
2020-11-02 09:50:00,231.03,231.57,230.77,231.33,7642.0,202.0334,202.5056,201.806,202.2958,7642.0
2020-11-02 09:55:00,231.48,233.34,231.42,232.5,13717.0,202.4269,204.0535,202.3745,203.3189,13717.0
2020-11-02 10:00:00,232.6,233.05,232.58,232.9,11603.0,203.4064,203.7999,203.3889,203.6687,11603.0
2020-11-02 10:05:00,233.04,233.05,232.4,232.54,14982.0,203.7911,203.7999,203.2315,203.3539,14982.0
2020-11-02 10:10:00,232.53,232.98,231.95,232.37,7611.0,203.3452,203.7387,202.8379,203.2052,7611.0
2020-11-02 10:15:00,232.38,233.05,232.21,232.84,14712.0,203.214,203.7999,203.0653,203.6162,14712.0
2020-11-02 10:20:00,232.88,233.19,232.69,232.74,15522.0,203.6512,203.9223,203.4851,203.5288,15522.0
2020-11-02 10:25:00,232.85,232.97,232.57,232.83,10384.0,203.625,203.7299,203.3801,203.6075,10384.0
2020-11-02 10:30:00,232.66,232.75,232.08,232.08,11065.0,203.4588,203.5375,202.9516,202.9516,11065.0
2020-11-02 10:35:00,232.21,232.46,231.8,232.46,11037.0,203.0653,203.2839,202.7068,203.2839,11037.0
2020-11-02 10:40:00,232.36,232.38,231.58,231.98,11758.0,203.1965,203.214,202.5144,202.8642,11758.0
2020-11-02 10:45:00,232.09,232.35,231.35,231.81,8736.0,202.9604,203.1877,202.3133,202.7155,8736.0
2020-11-02 10:50:00,231.82,231.93,231.22,231.75,7550.0,202.7243,202.8205,202.1996,202.663,7550.0
2020-11-02 10:55:00,231.85,232.12,231.1,231.21,9757.0,202.7505,202.9866,202.0946,202.1908,9757.0
2020-11-02 11:00:00,231.2,231.51,230.98,231.51,16948.0,202.1821,202.4532,201.9897,202.4532,16948.0
2020-11-02 11:05:00,231.52,231.89,231.51,231.68,7579.0,202.4619,202.7855,202.4532,202.6018,7579.0
2020-11-02 11:10:00,231.74,231.87,231.46,231.73,12078.0,202.6543,202.768,202.4094,202.6456,12078.0
2020-11-02 11:15:00,231.73,231.95,231.59,231.77,6987.0,202.6456,202.8379,202.5231,202.6805,6987.0
2020-11-02 11:20:00,231.66,232.0,231.42,231.78,7831.0,202.5843,202.8817,202.3745,202.6893,7831.0
2020-11-02 11:25:00,231.9,232.4,231.78,232.4,8064.0,202.7942,203.2315,202.6893,203.2315,8064.0
2020-11-02 11:30:00,232.38,232.46,232.08,232.42,5286.0,203.214,203.2839,202.9516,203.249,5286.0
2020-11-02 11:35:00,232.48,232.68,232.33,232.39,8887.0,203.3014,203.4763,203.1703,203.2227,8887.0
2020-11-02 11:40:00,232.46,233.28,232.46,233.04,15985.0,203.2839,204.001,203.2839,203.7911,15985.0
2020-11-02 11:45:00,233.02,233.15,232.56,232.61,6281.0,203.7737,203.8873,203.3714,203.4151,6281.0
2020-11-02 11:50:00,232.7,233.05,232.3,232.4,27653.0,203.4938,203.7999,203.144,203.2315,27653.0
2020-11-02 11:55:00,232.56,232.8,232.51,232.65,6933.0,203.3714,203.5813,203.3277,203.4501,6933.0
2020-11-02 12:00:00,232.48,232.48,231.85,232.17,7920.0,203.3014,203.3014,202.7505,203.0303,7920.0
2020-11-02 12:05:00,232.3,232.49,232.2,232.21,6850.0,203.144,203.3102,203.0566,203.0653,6850.0
2020-11-02 12:10:00,232.34,232.58,232.12,232.3,4030.0,203.179,203.3889,202.9866,203.144,4030.0
2020-11-02 12:15:00,232.38,232.59,232.27,232.34,6201.0,203.214,203.3976,203.1178,203.179,6201.0
2020-11-02 12:20:00,232.13,232.46,232.05,232.2,5834.0,202.9954,203.2839,202.9254,203.0566,5834.0
2020-11-02 12:25:00,232.21,232.7,232.02,232.7,4544.0,203.0653,203.4938,202.8992,203.4938,4544.0
2020-11-02 12:30:00,232.72,232.79,232.09,232.2,6119.0,203.5113,203.5725,202.9604,203.0566,6119.0
2020-11-02 12:35:00,232.2,232.28,231.63,231.69,6568.0,203.0566,203.1265,202.5581,202.6106,6568.0
2020-11-02 12:40:00,231.62,231.8,231.57,231.57,7574.0,202.5494,202.7068,202.5056,202.5056,7574.0
2020-11-02 12:45:00,231.57,231.64,231.18,231.28,5896.0,202.5056,202.5669,202.1646,202.252,5896.0
2020-11-02 12:50:00,231.12,231.48,231.1,231.22,6755.0,202.1121,202.4269,202.0946,202.1996,6755.0
2020-11-02 12:55:00,231.17,231.25,230.84,231.12,3714.0,202.1558,202.2258,201.8673,202.1121,3714.0
2020-11-02 13:00:00,231.12,231.12,230.57,230.78,5083.0,202.1121,202.1121,201.6312,201.8148,5083.0
2020-11-02 13:05:00,230.69,230.88,230.36,230.49,5264.0,201.7361,201.9022,201.4475,201.5612,5264.0
2020-11-02 13:10:00,230.44,230.62,230.13,230.13,8317.0,201.5175,201.6749,201.2464,201.2464,8317.0
2020-11-02 13:15:00,230.07,230.25,229.9,229.97,6055.0,201.1939,201.3513,201.0452,201.1065,6055.0
2020-11-02 13:20:00,229.92,230.5,229.74,230.21,10824.0,201.0627,201.5699,200.9053,201.3163,10824.0
2020-11-02 13:25:00,229.97,230.19,229.81,229.85,11271.0,201.1065,201.2988,200.9665,201.0015,11271.0
2020-11-02 13:30:00,229.75,230.26,229.51,230.26,27821.0,200.9141,201.3601,200.7042,201.3601,27821.0
2020-11-02 13:35:00,230.21,230.21,229.6,229.68,5303.0,201.3163,201.3163,200.7829,200.8529,5303.0
2020-11-02 13:40:00,229.64,230.05,229.61,229.88,8513.0,200.8179,201.1764,200.7916,201.0278,8513.0
2020-11-02 13:45:00,229.77,229.84,229.37,229.68,4481.0,200.9316,200.9928,200.5818,200.8529,4481.0
2020-11-02 13:50:00,229.72,229.72,229.26,229.51,4909.0,200.8878,200.8878,200.4856,200.7042,4909.0
2020-11-02 13:55:00,229.37,229.64,229.33,229.43,3824.0,200.5818,200.8179,200.5468,200.6342,3824.0
2020-11-02 14:00:00,229.43,229.91,229.43,229.73,2964.0,200.6342,201.054,200.6342,200.8966,2964.0
2020-11-02 14:05:00,229.74,230.27,229.74,230.15,6061.0,200.9053,201.3688,200.9053,201.2639,6061.0
2020-11-02 14:10:00,230.07,230.42,229.93,230.3,6212.0,201.1939,201.5,201.0715,201.395,6212.0
2020-11-02 14:15:00,230.28,230.45,230.02,230.32,3445.0,201.3775,201.5262,201.1502,201.4125,3445.0
2020-11-02 14:20:00,230.15,231.33,230.12,231.22,9931.0,201.2639,202.2958,201.2376,202.1996,9931.0
2020-11-02 14:25:00,231.36,231.47,231.01,231.46,5502.0,202.322,202.4182,202.0159,202.4094,5502.0
2020-11-02 14:30:00,231.47,231.79,231.12,231.38,5319.0,202.4182,202.698,202.1121,202.3395,5319.0
2020-11-02 14:35:00,231.33,231.55,231.12,231.16,4712.0,202.2958,202.4882,202.1121,202.1471,4712.0
2020-11-02 14:40:00,231.31,231.41,231.16,231.33,5871.0,202.2783,202.3657,202.1471,202.2958,5871.0
2020-11-02 14:45:00,231.46,231.95,231.42,231.52,6263.0,202.4094,202.8379,202.3745,202.4619,6263.0
2020-11-02 14:50:00,231.65,231.92,231.55,231.67,7023.0,202.5756,202.8117,202.4882,202.5931,7023.0
2020-11-02 14:55:00,231.73,231.96,231.62,231.89,5061.0,202.6456,202.8467,202.5494,202.7855,5061.0
2020-11-02 15:00:00,231.87,232.11,231.78,231.94,5119.0,202.768,202.9779,202.6893,202.8292,5119.0
2020-11-02 15:05:00,231.93,232.0,231.72,231.77,8261.0,202.8205,202.8817,202.6368,202.6805,8261.0
2020-11-02 15:10:00,231.74,232.04,231.66,231.87,9039.0,202.6543,202.9167,202.5843,202.768,9039.0
2020-11-02 15:15:00,231.99,232.42,231.99,232.36,8594.0,202.8729,203.249,202.8729,203.1965,8594.0
2020-11-02 15:20:00,232.38,232.62,232.14,232.34,12093.0,203.214,203.4239,203.0041,203.179,12093.0
2020-11-02 15:25:00,232.32,232.65,232.27,232.41,8978.0,203.1615,203.4501,203.1178,203.2402,8978.0
2020-11-02 15:30:00,232.42,232.96,232.42,232.47,11549.0,203.249,203.7212,203.249,203.2927,11549.0
2020-11-02 15:35:00,232.39,232.56,232.26,232.37,19758.0,203.2227,203.3714,203.109,203.2052,19758.0
2020-11-02 15:40:00,232.34,232.55,232.17,232.28,18044.0,203.179,203.3626,203.0303,203.1265,18044.0
2020-11-02 15:45:00,232.23,232.7,232.11,232.59,21445.0,203.0828,203.4938,202.9779,203.3976,21445.0
2020-11-02 15:50:00,232.59,232.84,232.37,232.57,20219.0,203.3976,203.6162,203.2052,203.3801,20219.0
2020-11-02 15:55:00,232.57,233.6,232.57,233.52,79656.0,203.3801,204.2809,203.3801,204.2109,79656.0
2020-11-03 09:30:00,235.54,236.0,233.75,233.8,32458.0,205.9774,206.3796,204.412,204.4558,32458.0
2020-11-03 09:35:00,233.8,234.07,233.56,233.87,8800.0,204.4558,204.6919,204.2459,204.517,8800.0
2020-11-03 09:40:00,233.83,234.09,233.5,233.83,7796.0,204.482,204.7094,204.1934,204.482,7796.0
2020-11-03 09:45:00,234.16,234.67,233.82,233.99,7854.0,204.7706,205.2166,204.4732,204.6219,7854.0
2020-11-03 09:50:00,233.99,234.51,233.93,234.51,7920.0,204.6219,205.0766,204.5694,205.0766,7920.0
2020-11-03 09:55:00,234.3,234.75,234.08,234.31,6476.0,204.893,205.2865,204.7006,204.9017,6476.0
2020-11-03 10:00:00,234.34,235.1,234.27,234.99,6499.0,204.928,205.5926,204.8668,205.4964,6499.0
2020-11-03 10:05:00,235.0,235.4,234.63,235.4,8683.0,205.5051,205.8549,205.1816,205.8549,8683.0
2020-11-03 10:10:00,235.4,235.97,235.12,235.81,7119.0,205.8549,206.3534,205.6101,206.2135,7119.0
2020-11-03 10:15:00,235.85,236.8,235.69,236.79,18346.0,206.2485,207.0792,206.1085,207.0705,18346.0
2020-11-03 10:20:00,236.81,237.08,236.61,236.97,37545.0,207.088,207.3241,206.9131,207.2279,37545.0
2020-11-03 10:25:00,237.04,237.16,236.46,236.59,8521.0,207.2891,207.394,206.7819,206.8956,8521.0
2020-11-03 10:30:00,236.63,236.63,235.9,236.1,7220.0,206.9306,206.9306,206.2922,206.4671,7220.0
2020-11-03 10:35:00,235.94,236.08,235.32,235.5,10039.0,206.3272,206.4496,205.785,205.9424,10039.0
2020-11-03 10:40:00,235.69,235.86,235.06,235.3,10805.0,206.1085,206.2572,205.5576,205.7675,10805.0
2020-11-03 10:45:00,235.33,235.92,235.32,235.7,11420.0,205.7937,206.3097,205.785,206.1173,11420.0
2020-11-03 10:50:00,235.86,236.26,235.77,236.26,5801.0,206.2572,206.607,206.1785,206.607,5801.0
2020-11-03 10:55:00,236.31,236.45,235.85,236.27,5165.0,206.6507,206.7732,206.2485,206.6157,5165.0
2020-11-03 11:00:00,236.28,236.57,235.69,236.17,6141.0,206.6245,206.8781,206.1085,206.5283,6141.0
2020-11-03 11:05:00,236.36,236.61,236.07,236.14,6174.0,206.6944,206.9131,206.4408,206.5021,6174.0
2020-11-03 11:10:00,236.15,236.88,236.01,236.32,8713.0,206.5108,207.1492,206.3884,206.6595,8713.0
2020-11-03 11:15:00,236.74,236.82,236.22,236.29,6077.0,207.0268,207.0967,206.572,206.6332,6077.0
2020-11-03 11:20:00,236.3,236.64,236.3,236.33,8138.0,206.642,206.9393,206.642,206.6682,8138.0
2020-11-03 11:25:00,236.47,236.93,236.44,236.44,5060.0,206.7906,207.1929,206.7644,206.7644,5060.0
2020-11-03 11:30:00,236.68,237.23,236.66,237.2,5049.0,206.9743,207.4553,206.9568,207.429,5049.0
2020-11-03 11:35:00,237.12,237.12,236.56,237.05,6922.0,207.3591,207.3591,206.8693,207.2978,6922.0
2020-11-03 11:40:00,237.22,237.22,236.66,236.93,3283.0,207.4465,207.4465,206.9568,207.1929,3283.0
2020-11-03 11:45:00,236.91,236.96,236.37,236.59,3683.0,207.1754,207.2191,206.7032,206.8956,3683.0
2020-11-03 11:50:00,236.47,236.59,236.1,236.1,5874.0,206.7906,206.8956,206.4671,206.4671,5874.0
2020-11-03 11:55:00,236.1,236.1,235.58,235.75,4696.0,206.4671,206.4671,206.0123,206.161,4696.0
2020-11-03 12:00:00,235.83,235.93,235.65,235.66,4984.0,206.231,206.3184,206.0736,206.0823,4984.0
2020-11-03 12:05:00,235.61,235.95,235.54,235.78,3300.0,206.0386,206.3359,205.9774,206.1872,3300.0
2020-11-03 12:10:00,235.76,235.84,235.51,235.67,8448.0,206.1698,206.2397,205.9511,206.0911,8448.0
2020-11-03 12:15:00,235.69,235.9,235.33,235.48,6882.0,206.1085,206.2922,205.7937,205.9249,6882.0
2020-11-03 12:20:00,235.52,235.69,235.52,235.62,7127.0,205.9599,206.1085,205.9599,206.0473,7127.0
2020-11-03 12:25:00,235.66,235.82,235.47,235.79,6453.0,206.0823,206.2222,205.9162,206.196,6453.0
2020-11-03 12:30:00,235.81,236.19,235.81,236.09,3883.0,206.2135,206.5458,206.2135,206.4583,3883.0
2020-11-03 12:35:00,236.13,236.26,236.07,236.22,6639.0,206.4933,206.607,206.4408,206.572,6639.0
2020-11-03 12:40:00,236.28,236.34,236.14,236.18,6799.0,206.6245,206.677,206.5021,206.537,6799.0
2020-11-03 12:45:00,236.14,236.16,235.69,235.96,7438.0,206.5021,206.5196,206.1085,206.3447,7438.0
2020-11-03 12:50:00,235.91,235.94,235.71,235.81,5310.0,206.3009,206.3272,206.126,206.2135,5310.0
2020-11-03 12:55:00,235.92,235.92,235.53,235.66,3404.0,206.3097,206.3097,205.9686,206.0823,3404.0
2020-11-03 13:00:00,235.64,235.94,235.56,235.87,3410.0,206.0648,206.3272,205.9949,206.2659,3410.0
2020-11-03 13:05:00,235.8,236.14,235.79,235.85,5032.0,206.2047,206.5021,206.196,206.2485,5032.0
2020-11-03 13:10:00,235.96,236.06,235.43,235.5,4425.0,206.3447,206.4321,205.8812,205.9424,4425.0
2020-11-03 13:15:00,235.45,236.03,235.34,235.67,5340.0,205.8987,206.4059,205.8025,206.0911,5340.0
2020-11-03 13:20:00,235.64,235.64,235.31,235.58,3321.0,206.0648,206.0648,205.7762,206.0123,3321.0
2020-11-03 13:25:00,235.66,235.66,235.45,235.45,3140.0,206.0823,206.0823,205.8987,205.8987,3140.0
2020-11-03 13:30:00,235.57,235.83,235.49,235.57,5825.0,206.0036,206.231,205.9336,206.0036,5825.0
2020-11-03 13:35:00,235.66,235.77,235.27,235.5,4654.0,206.0823,206.1785,205.7413,205.9424,4654.0
2020-11-03 13:40:00,235.47,235.7,235.22,235.53,4143.0,205.9162,206.1173,205.6975,205.9686,4143.0
2020-11-03 13:45:00,235.44,235.44,235.05,235.14,2800.0,205.8899,205.8899,205.5489,205.6276,2800.0
2020-11-03 13:50:00,235.19,235.3,234.92,234.95,6256.0,205.6713,205.7675,205.4352,205.4614,6256.0
2020-11-03 13:55:00,234.95,235.24,234.56,234.83,8046.0,205.4614,205.715,205.1204,205.3565,8046.0
2020-11-03 14:00:00,234.85,235.04,234.78,234.84,3924.0,205.374,205.5401,205.3128,205.3652,3924.0
2020-11-03 14:05:00,234.78,234.86,234.39,234.48,5008.0,205.3128,205.3827,204.9717,205.0504,5008.0
2020-11-03 14:10:00,234.61,234.75,234.35,234.64,4989.0,205.1641,205.2865,204.9367,205.1903,4989.0
2020-11-03 14:15:00,234.67,234.67,234.2,234.34,4702.0,205.2166,205.2166,204.8055,204.928,4702.0
2020-11-03 14:20:00,234.47,234.55,233.83,234.0,12972.0,205.0417,205.1116,204.482,204.6307,12972.0
2020-11-03 14:25:00,234.07,234.13,233.78,234.08,7404.0,204.6919,204.7443,204.4383,204.7006,7404.0
2020-11-03 14:30:00,234.05,234.63,234.03,234.52,6456.0,204.6744,205.1816,204.6569,205.0854,6456.0
2020-11-03 14:35:00,234.53,234.6,234.43,234.53,3656.0,205.0941,205.1553,205.0067,205.0941,3656.0
2020-11-03 14:40:00,234.52,234.78,234.52,234.67,4623.0,205.0854,205.3128,205.0854,205.2166,4623.0
2020-11-03 14:45:00,234.64,234.89,234.56,234.8,4992.0,205.1903,205.4089,205.1204,205.3302,4992.0
2020-11-03 14:50:00,234.71,234.76,234.45,234.56,7757.0,205.2515,205.2953,205.0242,205.1204,7757.0
2020-11-03 14:55:00,234.55,234.6,234.33,234.54,4216.0,205.1116,205.1553,204.9192,205.1029,4216.0
2020-11-03 15:00:00,234.54,234.54,234.14,234.3,4600.0,205.1029,205.1029,204.7531,204.893,4600.0
2020-11-03 15:05:00,234.34,234.35,233.98,233.99,6019.0,204.928,204.9367,204.6132,204.6219,6019.0
2020-11-03 15:10:00,233.98,234.43,233.96,234.31,8640.0,204.6132,205.0067,204.5957,204.9017,8640.0
2020-11-03 15:15:00,234.36,234.42,233.91,234.0,6958.0,204.9455,204.9979,204.5519,204.6307,6958.0
2020-11-03 15:20:00,234.1,234.29,233.66,233.66,7722.0,204.7181,204.8843,204.3333,204.3333,7722.0
2020-11-03 15:25:00,233.68,234.16,233.61,233.96,9918.0,204.3508,204.7706,204.2896,204.5957,9918.0
2020-11-03 15:30:00,233.98,234.63,233.98,234.54,9630.0,204.6132,205.1816,204.6132,205.1029,9630.0
2020-11-03 15:35:00,234.59,234.65,234.29,234.56,14030.0,205.1466,205.1991,204.8843,205.1204,14030.0
2020-11-03 15:40:00,234.46,234.94,234.37,234.94,22468.0,205.0329,205.4527,204.9542,205.4527,22468.0
2020-11-03 15:45:00,234.95,235.41,234.95,235.24,22202.0,205.4614,205.8637,205.4614,205.715,22202.0
2020-11-03 15:50:00,234.89,235.37,234.56,235.1,28570.0,205.4089,205.8287,205.1204,205.5926,28570.0
2020-11-03 15:55:00,235.14,235.14,233.92,234.06,59995.0,205.6276,205.6276,204.5607,204.6831,59995.0
2020-11-04 09:30:00,234.7,238.5,234.7,238.03,82638.0,205.2428,208.5659,205.2428,208.1548,82638.0
2020-11-04 09:35:00,237.88,238.49,236.65,236.65,83017.0,208.0237,208.5571,206.9481,206.9481,83017.0
2020-11-04 09:40:00,236.99,238.25,235.9,237.8,16797.0,207.2454,208.3472,206.2922,207.9537,16797.0
2020-11-04 09:45:00,237.71,238.31,237.12,238.07,60950.0,207.875,208.3997,207.3591,208.1898,60950.0
2020-11-04 09:50:00,238.34,239.09,238.34,238.93,5583.0,208.4259,209.0818,208.4259,208.9419,5583.0
2020-11-04 09:55:00,238.79,239.32,238.63,239.21,39900.0,208.8195,209.2829,208.6795,209.1867,39900.0
2020-11-04 10:00:00,239.31,240.44,239.08,240.35,38175.0,209.2742,210.2624,209.0731,210.1837,38175.0
2020-11-04 10:05:00,240.14,240.55,239.78,239.98,36902.0,210.0,210.3586,209.6852,209.8601,36902.0
2020-11-04 10:10:00,240.0,240.36,239.88,239.96,10870.0,209.8776,210.1924,209.7727,209.8426,10870.0
2020-11-04 10:15:00,239.91,241.43,239.89,240.92,14240.0,209.7989,211.1281,209.7814,210.6821,14240.0
2020-11-04 10:20:00,240.93,241.48,240.62,240.77,12668.0,210.6909,211.1718,210.4198,210.5509,12668.0
2020-11-04 10:25:00,240.6,240.85,239.93,239.93,12176.0,210.4023,210.6209,209.8164,209.8164,12176.0
2020-11-04 10:30:00,240.02,240.02,239.14,239.65,14370.0,209.8951,209.8951,209.1255,209.5715,14370.0
2020-11-04 10:35:00,239.63,239.94,238.73,239.24,16776.0,209.554,209.8251,208.767,209.213,16776.0
2020-11-04 10:40:00,239.19,239.7,238.96,239.3,26493.0,209.1693,209.6152,208.9681,209.2654,26493.0
2020-11-04 10:45:00,239.3,239.57,239.02,239.3,27366.0,209.2654,209.5016,209.0206,209.2654,27366.0
2020-11-04 10:50:00,239.24,240.43,239.18,240.43,17302.0,209.213,210.2536,209.1605,210.2536,17302.0
2020-11-04 10:55:00,240.31,240.79,240.06,240.79,13299.0,210.1487,210.5684,209.9301,210.5684,13299.0
2020-11-04 11:00:00,240.7,240.86,240.23,240.75,22778.0,210.4897,210.6297,210.0787,210.5335,22778.0
2020-11-04 11:05:00,240.62,240.83,240.4,240.46,9384.0,210.4198,210.6034,210.2274,210.2799,9384.0
2020-11-04 11:10:00,240.73,240.73,240.25,240.3,8881.0,210.516,210.516,210.0962,210.1399,8881.0
2020-11-04 11:15:00,240.39,240.69,240.19,240.69,11290.0,210.2186,210.481,210.0437,210.481,11290.0
2020-11-04 11:20:00,240.55,241.28,240.44,241.07,15230.0,210.3586,210.9969,210.2624,210.8133,15230.0
2020-11-04 11:25:00,241.08,241.39,240.74,241.32,11449.0,210.822,211.0931,210.5247,211.0319,11449.0
2020-11-04 11:30:00,241.42,241.93,241.2,241.54,45897.0,211.1194,211.5654,210.927,211.2243,45897.0
2020-11-04 11:35:00,241.53,241.89,241.21,241.35,10694.0,211.2156,211.5304,210.9357,211.0582,10694.0
2020-11-04 11:40:00,241.35,241.64,241.15,241.29,7131.0,211.0582,211.3118,210.8833,211.0057,7131.0
2020-11-04 11:45:00,241.26,241.66,241.26,241.52,5634.0,210.9794,211.3292,210.9794,211.2068,5634.0
2020-11-04 11:50:00,241.59,241.79,241.4,241.46,9274.0,211.268,211.4429,211.1019,211.1543,9274.0
2020-11-04 11:55:00,241.4,242.3,241.4,241.98,9804.0,211.1019,211.8889,211.1019,211.6091,9804.0
2020-11-04 12:00:00,241.97,242.21,241.83,242.21,12465.0,211.6003,211.8102,211.4779,211.8102,12465.0
2020-11-04 12:05:00,242.31,242.31,241.81,241.96,8917.0,211.8977,211.8977,211.4604,211.5916,8917.0
2020-11-04 12:10:00,241.92,242.31,241.91,242.14,16804.0,211.5566,211.8977,211.5479,211.749,16804.0
2020-11-04 12:15:00,242.26,242.81,242.2,242.75,10472.0,211.8539,212.3349,211.8015,212.2824,10472.0
2020-11-04 12:20:00,242.72,243.09,242.6,242.98,14139.0,212.2562,212.5798,212.1513,212.4836,14139.0
2020-11-04 12:25:00,242.97,243.01,242.56,243.01,33216.0,212.4748,212.5098,212.1163,212.5098,33216.0
2020-11-04 12:30:00,242.96,243.19,242.88,242.96,5869.0,212.4661,212.6672,212.3961,212.4661,5869.0
2020-11-04 12:35:00,242.85,242.85,242.66,242.75,9355.0,212.3699,212.3699,212.2037,212.2824,9355.0
2020-11-04 12:40:00,242.8,242.92,242.67,242.77,12403.0,212.3262,212.4311,212.2125,212.2999,12403.0
2020-11-04 12:45:00,242.71,242.74,242.33,242.33,5566.0,212.2475,212.2737,211.9152,211.9152,5566.0
2020-11-04 12:50:00,242.41,242.76,242.37,242.4,6871.0,211.9851,212.2912,211.9501,211.9764,6871.0
2020-11-04 12:55:00,242.46,242.59,242.22,242.26,6432.0,212.0288,212.1425,211.819,211.8539,6432.0
2020-11-04 13:00:00,242.33,242.37,241.67,242.0,13414.0,211.9152,211.9501,211.338,211.6266,13414.0
2020-11-04 13:05:00,242.03,242.19,241.7,241.85,18024.0,211.6528,211.7927,211.3642,211.4954,18024.0
2020-11-04 13:10:00,241.73,242.05,241.24,241.7,15271.0,211.3905,211.6703,210.962,211.3642,15271.0
2020-11-04 13:15:00,241.44,241.55,241.15,241.26,5323.0,211.1369,211.2331,210.8833,210.9794,5323.0
2020-11-04 13:20:00,241.4,241.98,241.27,241.94,13907.0,211.1019,211.6091,210.9882,211.5741,13907.0
2020-11-04 13:25:00,241.88,242.32,241.76,242.2,19398.0,211.5216,211.9064,211.4167,211.8015,19398.0
2020-11-04 13:30:00,242.33,243.13,242.19,242.95,14557.0,211.9152,212.6147,211.7927,212.4573,14557.0
2020-11-04 13:35:00,242.97,243.22,242.79,243.06,17742.0,212.4748,212.6934,212.3174,212.5535,17742.0
2020-11-04 13:40:00,243.02,243.09,242.21,242.23,6855.0,212.5186,212.5798,211.8102,211.8277,6855.0
2020-11-04 13:45:00,242.33,242.46,242.05,242.13,14497.0,211.9152,212.0288,211.6703,211.7403,14497.0
2020-11-04 13:50:00,242.14,242.38,241.85,242.26,8607.0,211.749,211.9589,211.4954,211.8539,8607.0
2020-11-04 13:55:00,242.33,242.39,241.85,242.05,10494.0,211.9152,211.9676,211.4954,211.6703,10494.0
2020-11-04 14:00:00,242.06,242.51,241.91,242.21,16825.0,211.679,212.0726,211.5479,211.8102,16825.0
2020-11-04 14:05:00,242.11,242.51,242.1,242.1,8249.0,211.7228,212.0726,211.714,211.714,8249.0
2020-11-04 14:10:00,242.13,242.38,242.08,242.15,7907.0,211.7403,211.9589,211.6965,211.7577,7907.0
2020-11-04 14:15:00,242.25,242.58,241.91,242.58,5585.0,211.8452,212.1338,211.5479,212.1338,5585.0
2020-11-04 14:20:00,242.53,242.88,242.52,242.76,10116.0,212.0901,212.3961,212.0813,212.2912,10116.0
2020-11-04 14:25:00,242.72,243.0,242.58,242.85,8145.0,212.2562,212.5011,212.1338,212.3699,8145.0
2020-11-04 14:30:00,242.85,243.24,242.85,242.99,24154.0,212.3699,212.7109,212.3699,212.4923,24154.0
2020-11-04 14:35:00,243.08,243.17,242.66,242.66,9541.0,212.571,212.6497,212.2037,212.2037,9541.0
2020-11-04 14:40:00,242.66,242.77,242.34,242.74,5162.0,212.2037,212.2999,211.9239,212.2737,5162.0
2020-11-04 14:45:00,242.71,242.71,242.38,242.48,12970.0,212.2475,212.2475,211.9589,212.0463,12970.0
2020-11-04 14:50:00,242.48,242.68,242.05,242.14,16193.0,212.0463,212.2212,211.6703,211.749,16193.0
2020-11-04 14:55:00,242.22,242.28,241.59,241.6,22337.0,211.819,211.8714,211.268,211.2768,22337.0
2020-11-04 15:00:00,241.6,241.67,240.31,240.67,29263.0,211.2768,211.338,210.1487,210.4635,29263.0
2020-11-04 15:05:00,240.77,240.78,240.0,240.12,20814.0,210.5509,210.5597,209.8776,209.9825,20814.0
2020-11-04 15:10:00,240.0,240.12,239.7,240.01,24886.0,209.8776,209.9825,209.6152,209.8863,24886.0
2020-11-04 15:15:00,240.09,240.1,239.44,239.6,23738.0,209.9563,209.965,209.3879,209.5278,23738.0
2020-11-04 15:20:00,239.71,239.9,239.37,239.49,22213.0,209.624,209.7901,209.3267,209.4316,22213.0
2020-11-04 15:25:00,239.47,239.47,238.69,238.77,25019.0,209.4141,209.4141,208.732,208.802,25019.0
2020-11-04 15:30:00,238.88,239.04,238.51,239.0,18827.0,208.8982,209.0381,208.5746,209.0031,18827.0
2020-11-04 15:35:00,239.02,239.17,238.14,238.45,27066.0,209.0206,209.1518,208.251,208.5221,27066.0
2020-11-04 15:40:00,238.5,238.67,238.04,238.07,32783.0,208.5659,208.7145,208.1636,208.1898,32783.0
2020-11-04 15:45:00,238.13,238.31,237.53,237.66,45640.0,208.2423,208.3997,207.7176,207.8313,45640.0
2020-11-04 15:50:00,237.47,237.91,237.21,237.66,55395.0,207.6651,208.0499,207.4378,207.8313,55395.0
2020-11-04 15:55:00,237.6,237.67,236.56,237.07,169792.0,207.7788,207.84,206.8693,207.3153,169792.0
2020-11-05 09:30:00,240.28,242.7,240.28,241.29,46995.0,210.1224,212.2387,210.1224,211.0057,46995.0
2020-11-05 09:35:00,241.33,241.73,240.37,240.77,32885.0,211.0407,211.3905,210.2012,210.5509,32885.0
2020-11-05 09:40:00,240.55,240.89,239.5,239.51,21493.0,210.3586,210.6559,209.4403,209.4491,21493.0
2020-11-05 09:45:00,239.78,240.67,239.47,239.6,16445.0,209.6852,210.4635,209.4141,209.5278,16445.0
2020-11-05 09:50:00,239.43,240.37,239.13,239.91,12471.0,209.3791,210.2012,209.1168,209.7989,12471.0
2020-11-05 09:55:00,239.89,240.24,239.59,239.86,19622.0,209.7814,210.0875,209.5191,209.7552,19622.0
2020-11-05 10:00:00,239.88,240.26,238.96,239.06,38942.0,209.7727,210.105,208.9681,209.0556,38942.0
2020-11-05 10:05:00,239.01,239.87,238.78,239.86,29175.0,209.0118,209.7639,208.8107,209.7552,29175.0
2020-11-05 10:10:00,239.59,240.32,239.58,240.22,7585.0,209.5191,210.1574,209.5103,210.07,7585.0
2020-11-05 10:15:00,240.36,242.3,240.32,242.29,16616.0,210.1924,211.8889,210.1574,211.8802,16616.0
2020-11-05 10:20:00,242.4,242.79,242.18,242.7,13104.0,211.9764,212.3174,211.784,212.2387,13104.0
2020-11-05 10:25:00,242.57,242.58,241.42,241.49,17340.0,212.125,212.1338,211.1194,211.1806,17340.0
2020-11-05 10:30:00,241.52,241.52,240.84,240.9,11041.0,211.2068,211.2068,210.6122,210.6646,11041.0
2020-11-05 10:35:00,240.79,241.21,240.51,240.85,9898.0,210.5684,210.9357,210.3236,210.6209,9898.0
2020-11-05 10:40:00,241.02,241.4,240.51,240.66,10568.0,210.7696,211.1019,210.3236,210.4548,10568.0
2020-11-05 10:45:00,240.66,241.53,239.89,241.49,8717.0,210.4548,211.2156,209.7814,211.1806,8717.0
2020-11-05 10:50:00,241.49,241.5,240.18,240.18,16239.0,211.1806,211.1893,210.035,210.035,16239.0
2020-11-05 10:55:00,240.36,240.55,239.51,239.8,14535.0,210.1924,210.3586,209.4491,209.7027,14535.0
2020-11-05 11:00:00,239.74,239.77,239.18,239.2,9811.0,209.6502,209.6765,209.1605,209.178,9811.0
2020-11-05 11:05:00,239.23,239.41,238.63,238.68,8645.0,209.2042,209.3616,208.6795,208.7233,8645.0
2020-11-05 11:10:00,238.78,239.26,238.26,239.07,13673.0,208.8107,209.2305,208.356,209.0643,13673.0
2020-11-05 11:15:00,239.06,239.33,238.85,238.86,26068.0,209.0556,209.2917,208.8719,208.8807,26068.0
2020-11-05 11:20:00,238.75,239.03,238.1,238.2,32794.0,208.7845,209.0293,208.2161,208.3035,32794.0
2020-11-05 11:25:00,238.28,238.41,237.82,237.91,9979.0,208.3735,208.4872,207.9712,208.0499,9979.0
2020-11-05 11:30:00,237.99,238.5,237.92,238.43,13545.0,208.1199,208.5659,208.0587,208.5046,13545.0
2020-11-05 11:35:00,238.43,238.44,237.88,237.88,9673.0,208.5046,208.5134,208.0237,208.0237,9673.0
2020-11-05 11:40:00,237.83,238.89,237.82,238.89,60323.0,207.9799,208.9069,207.9712,208.9069,60323.0
2020-11-05 11:45:00,239.1,239.45,239.02,239.23,7832.0,209.0906,209.3966,209.0206,209.2042,7832.0
2020-11-05 11:50:00,239.2,239.37,238.93,238.93,6151.0,209.178,209.3267,208.9419,208.9419,6151.0
2020-11-05 11:55:00,238.99,238.99,238.41,238.53,13754.0,208.9944,208.9944,208.4872,208.5921,13754.0
2020-11-05 12:00:00,238.61,239.27,238.61,239.27,107600.0,208.6621,209.2392,208.6621,209.2392,107600.0
2020-11-05 12:05:00,239.23,239.72,239.1,239.3,6924.0,209.2042,209.6327,209.0906,209.2654,6924.0
2020-11-05 12:10:00,239.39,239.5,238.86,238.94,10481.0,209.3442,209.4403,208.8807,208.9506,10481.0
2020-11-05 12:15:00,238.99,239.0,238.27,238.55,9628.0,208.9944,209.0031,208.3647,208.6096,9628.0
2020-11-05 12:20:00,238.62,238.72,238.18,238.41,4036.0,208.6708,208.7582,208.286,208.4872,4036.0
2020-11-05 12:25:00,238.44,238.93,238.44,238.76,7504.0,208.5134,208.9419,208.5134,208.7932,7504.0
2020-11-05 12:30:00,238.78,239.09,238.75,239.04,3818.0,208.8107,209.0818,208.7845,209.0381,3818.0
2020-11-05 12:35:00,239.1,239.41,239.04,239.18,57288.0,209.0906,209.3616,209.0381,209.1605,57288.0
2020-11-05 12:40:00,239.13,239.19,239.06,239.16,2443.0,209.1168,209.1693,209.0556,209.143,2443.0
2020-11-05 12:45:00,239.18,239.55,239.18,239.44,2496.0,209.1605,209.4841,209.1605,209.3879,2496.0
2020-11-05 12:50:00,239.48,240.35,239.48,240.35,4714.0,209.4229,210.1837,209.4229,210.1837,4714.0
2020-11-05 12:55:00,240.36,240.36,239.87,239.91,22702.0,210.1924,210.1924,209.7639,209.7989,22702.0
2020-11-05 13:00:00,239.92,240.58,239.92,240.58,9750.0,209.8076,210.3848,209.8076,210.3848,9750.0
2020-11-05 13:05:00,240.47,240.55,240.27,240.46,3727.0,210.2886,210.3586,210.1137,210.2799,3727.0
2020-11-05 13:10:00,240.46,240.82,240.42,240.5,5118.0,210.2799,210.5947,210.2449,210.3148,5118.0
2020-11-05 13:15:00,240.61,240.78,240.46,240.62,30892.0,210.411,210.5597,210.2799,210.4198,30892.0
2020-11-05 13:20:00,240.53,240.58,240.35,240.35,2728.0,210.3411,210.3848,210.1837,210.1837,2728.0
2020-11-05 13:25:00,240.34,240.74,240.21,240.6,6320.0,210.1749,210.5247,210.0612,210.4023,6320.0
2020-11-05 13:30:00,240.69,241.19,240.69,241.12,50203.0,210.481,210.9182,210.481,210.857,50203.0
2020-11-05 13:35:00,241.13,241.61,241.11,241.59,9467.0,210.8658,211.2855,210.8483,211.268,9467.0
2020-11-05 13:40:00,241.64,241.74,241.43,241.43,8689.0,211.3118,211.3992,211.1281,211.1281,8689.0
2020-11-05 13:45:00,241.42,241.42,241.08,241.16,4042.0,211.1194,211.1194,210.822,210.892,4042.0
2020-11-05 13:50:00,241.13,241.18,240.9,240.9,64086.0,210.8658,210.9095,210.6646,210.6646,64086.0
2020-11-05 13:55:00,240.93,241.08,240.92,240.96,4610.0,210.6909,210.822,210.6821,210.7171,4610.0
2020-11-05 14:00:00,240.96,241.4,240.83,240.98,8069.0,210.7171,211.1019,210.6034,210.7346,8069.0
2020-11-05 14:05:00,240.86,240.89,240.59,240.83,3200.0,210.6297,210.6559,210.3935,210.6034,3200.0
2020-11-05 14:10:00,240.69,240.69,240.26,240.34,5084.0,210.481,210.481,210.105,210.1749,5084.0
2020-11-05 14:15:00,240.36,240.76,240.35,240.63,8122.0,210.1924,210.5422,210.1837,210.4285,8122.0
2020-11-05 14:20:00,240.66,240.9,240.66,240.88,3883.0,210.4548,210.6646,210.4548,210.6471,3883.0
2020-11-05 14:25:00,240.86,240.9,240.62,240.69,8246.0,210.6297,210.6646,210.4198,210.481,8246.0
2020-11-05 14:30:00,240.76,241.32,240.75,240.96,8476.0,210.5422,211.0319,210.5335,210.7171,8476.0
2020-11-05 14:35:00,240.93,241.04,240.66,240.82,6873.0,210.6909,210.7871,210.4548,210.5947,6873.0
2020-11-05 14:40:00,240.81,241.28,240.8,241.22,7637.0,210.5859,210.9969,210.5772,210.9445,7637.0
2020-11-05 14:45:00,241.03,241.04,240.79,240.86,6218.0,210.7783,210.7871,210.5684,210.6297,6218.0
2020-11-05 14:50:00,240.89,240.99,240.61,240.99,4352.0,210.6559,210.7433,210.411,210.7433,4352.0
2020-11-05 14:55:00,241.0,241.23,240.95,241.09,8358.0,210.7521,210.9532,210.7084,210.8308,8358.0
2020-11-05 15:00:00,241.08,241.24,240.98,241.01,5598.0,210.822,210.962,210.7346,210.7608,5598.0
2020-11-05 15:05:00,241.05,241.22,240.86,240.87,3867.0,210.7958,210.9445,210.6297,210.6384,3867.0
2020-11-05 15:10:00,240.93,241.01,240.42,240.42,11279.0,210.6909,210.7608,210.2449,210.2449,11279.0
2020-11-05 15:15:00,240.5,240.57,240.06,240.21,9746.0,210.3148,210.3761,209.9301,210.0612,9746.0
2020-11-05 15:20:00,240.2,240.71,240.19,240.52,5165.0,210.0525,210.4985,210.0437,210.3323,5165.0
2020-11-05 15:25:00,240.54,240.9,240.51,240.7,7130.0,210.3498,210.6646,210.3236,210.4897,7130.0
2020-11-05 15:30:00,240.72,240.84,240.21,240.29,9093.0,210.5072,210.6122,210.0612,210.1312,9093.0
2020-11-05 15:35:00,240.41,240.54,240.06,240.06,10975.0,210.2361,210.3498,209.9301,209.9301,10975.0
2020-11-05 15:40:00,240.07,240.36,240.04,240.23,11145.0,209.9388,210.1924,209.9126,210.0787,11145.0
2020-11-05 15:45:00,240.06,240.15,239.7,239.85,15826.0,209.9301,210.0088,209.6152,209.7464,15826.0
2020-11-05 15:50:00,239.8,240.26,239.72,239.97,20841.0,209.7027,210.105,209.6327,209.8514,20841.0
2020-11-05 15:55:00,239.95,240.09,239.78,239.8,87507.0,209.8339,209.9563,209.6852,209.7027,87507.0
2020-11-06 09:30:00,239.91,240.55,238.66,239.19,105414.0,209.7989,210.3586,208.7058,209.1693,105414.0
2020-11-06 09:35:00,239.56,240.25,239.5,239.93,7767.0,209.4928,210.0962,209.4403,209.8164,7767.0
2020-11-06 09:40:00,240.0,241.05,239.62,239.66,32114.0,209.8776,210.7958,209.5453,209.5803,32114.0
2020-11-06 09:45:00,239.86,240.49,239.54,240.29,8023.0,209.7552,210.3061,209.4753,210.1312,8023.0
2020-11-06 09:50:00,240.28,240.97,240.28,240.81,8300.0,210.1224,210.7258,210.1224,210.5859,8300.0
2020-11-06 09:55:00,240.73,240.87,240.32,240.67,17750.0,210.516,210.6384,210.1574,210.4635,17750.0
2020-11-06 10:00:00,240.88,241.5,240.7,241.5,13892.0,210.6471,211.1893,210.4897,211.1893,13892.0
2020-11-06 10:05:00,241.24,241.7,241.11,241.42,18854.0,210.962,211.3642,210.8483,211.1194,18854.0
2020-11-06 10:10:00,241.51,241.74,241.06,241.19,6629.0,211.1981,211.3992,210.8046,210.9182,6629.0
2020-11-06 10:15:00,241.17,241.17,240.82,240.91,4504.0,210.9007,210.9007,210.5947,210.6734,4504.0
2020-11-06 10:20:00,240.62,241.66,240.61,241.63,5246.0,210.4198,211.3292,210.411,211.303,5246.0
2020-11-06 10:25:00,241.67,242.02,241.3,241.95,7819.0,211.338,211.6441,211.0144,211.5828,7819.0
2020-11-06 10:30:00,241.96,241.96,241.22,241.23,6214.0,211.5916,211.5916,210.9445,210.9532,6214.0
2020-11-06 10:35:00,241.21,241.29,240.37,240.37,4599.0,210.9357,211.0057,210.2012,210.2012,4599.0
2020-11-06 10:40:00,240.61,240.69,240.4,240.66,3928.0,210.411,210.481,210.2274,210.4548,3928.0
2020-11-06 10:45:00,240.52,240.63,240.17,240.46,4356.0,210.3323,210.4285,210.0263,210.2799,4356.0
2020-11-06 10:50:00,240.46,241.03,240.46,241.03,5347.0,210.2799,210.7783,210.2799,210.7783,5347.0
2020-11-06 10:55:00,241.12,241.12,239.88,240.19,13718.0,210.857,210.857,209.7727,210.0437,13718.0
2020-11-06 11:00:00,240.12,240.71,239.87,240.59,10370.0,209.9825,210.4985,209.7639,210.3935,10370.0
2020-11-06 11:05:00,240.67,241.11,240.67,241.06,6712.0,210.4635,210.8483,210.4635,210.8046,6712.0
2020-11-06 11:10:00,241.18,241.62,239.92,240.54,34120.0,210.9095,211.2943,209.8076,210.3498,34120.0
2020-11-06 11:15:00,240.72,241.31,240.53,240.96,4436.0,210.5072,211.0232,210.3411,210.7171,4436.0
2020-11-06 11:20:00,240.91,240.92,240.33,240.67,4350.0,210.6734,210.6821,210.1662,210.4635,4350.0
2020-11-06 11:25:00,240.84,241.2,240.69,240.96,6507.0,210.6122,210.927,210.481,210.7171,6507.0
2020-11-06 11:30:00,240.99,241.27,240.93,241.23,4196.0,210.7433,210.9882,210.6909,210.9532,4196.0
2020-11-06 11:35:00,241.21,241.42,241.2,241.25,3237.0,210.9357,211.1194,210.927,210.9707,3237.0
2020-11-06 11:40:00,241.22,241.33,241.02,241.17,2879.0,210.9445,211.0407,210.7696,210.9007,2879.0
2020-11-06 11:45:00,241.13,241.24,241.09,241.13,5110.0,210.8658,210.962,210.8308,210.8658,5110.0
2020-11-06 11:50:00,241.22,241.67,241.12,241.48,6326.0,210.9445,211.338,210.857,211.1718,6326.0
2020-11-06 11:55:00,241.4,241.67,241.06,241.64,6830.0,211.1019,211.338,210.8046,211.3118,6830.0
2020-11-06 12:00:00,241.64,241.9,241.53,241.61,7209.0,211.3118,211.5391,211.2156,211.2855,7209.0
2020-11-06 12:05:00,241.72,241.76,241.48,241.48,1778.0,211.3817,211.4167,211.1718,211.1718,1778.0
2020-11-06 12:10:00,241.41,241.76,241.31,241.36,2905.0,211.1106,211.4167,211.0232,211.0669,2905.0
2020-11-06 12:15:00,241.44,241.63,241.41,241.48,4518.0,211.1369,211.303,211.1106,211.1718,4518.0
2020-11-06 12:20:00,241.4,241.55,241.17,241.53,4388.0,211.1019,211.2331,210.9007,211.2156,4388.0
2020-11-06 12:25:00,241.43,241.6,241.41,241.55,7784.0,211.1281,211.2768,211.1106,211.2331,7784.0
2020-11-06 12:30:00,241.51,241.59,241.49,241.49,3345.0,211.1981,211.268,211.1806,211.1806,3345.0
2020-11-06 12:35:00,241.52,241.64,241.34,241.42,8090.0,211.2068,211.3118,211.0494,211.1194,8090.0
2020-11-06 12:40:00,241.5,241.5,241.29,241.4,1714.0,211.1893,211.1893,211.0057,211.1019,1714.0
2020-11-06 12:45:00,241.47,241.5,241.35,241.39,3155.0,211.1631,211.1893,211.0582,211.0931,3155.0
2020-11-06 12:50:00,241.62,241.84,241.43,241.47,8756.0,211.2943,211.4867,211.1281,211.1631,8756.0
2020-11-06 12:55:00,241.64,241.92,241.63,241.91,3119.0,211.3118,211.5566,211.303,211.5479,3119.0
2020-11-06 13:00:00,242.09,242.09,241.77,241.77,9396.0,211.7053,211.7053,211.4254,211.4254,9396.0
2020-11-06 13:05:00,241.75,242.13,241.75,242.04,3889.0,211.4079,211.7403,211.4079,211.6616,3889.0
2020-11-06 13:10:00,242.04,242.19,241.86,241.92,5115.0,211.6616,211.7927,211.5041,211.5566,5115.0
2020-11-06 13:15:00,241.99,242.14,241.9,242.0,3304.0,211.6178,211.749,211.5391,211.6266,3304.0
2020-11-06 13:20:00,242.08,242.08,241.86,241.95,2520.0,211.6965,211.6965,211.5041,211.5828,2520.0
2020-11-06 13:25:00,241.94,241.99,241.82,241.82,4678.0,211.5741,211.6178,211.4692,211.4692,4678.0
2020-11-06 13:30:00,241.8,241.84,241.62,241.76,3351.0,211.4517,211.4867,211.2943,211.4167,3351.0
2020-11-06 13:35:00,241.72,241.88,241.51,241.62,2597.0,211.3817,211.5216,211.1981,211.2943,2597.0
2020-11-06 13:40:00,241.57,241.73,241.37,241.47,2646.0,211.2505,211.3905,211.0756,211.1631,2646.0
2020-11-06 13:45:00,241.57,241.74,241.55,241.62,2560.0,211.2505,211.3992,211.2331,211.2943,2560.0
2020-11-06 13:50:00,241.64,241.86,241.64,241.73,1673.0,211.3118,211.5041,211.3118,211.3905,1673.0
2020-11-06 13:55:00,241.73,241.93,241.7,241.84,2325.0,211.3905,211.5654,211.3642,211.4867,2325.0
2020-11-06 14:00:00,241.88,241.88,241.71,241.75,4057.0,211.5216,211.5216,211.373,211.4079,4057.0
2020-11-06 14:05:00,241.75,241.91,241.75,241.9,1967.0,211.4079,211.5479,211.4079,211.5391,1967.0
2020-11-06 14:10:00,241.93,242.15,241.83,242.12,2303.0,211.5654,211.7577,211.4779,211.7315,2303.0
2020-11-06 14:15:00,242.11,242.2,242.04,242.14,4174.0,211.7228,211.8015,211.6616,211.749,4174.0
2020-11-06 14:20:00,242.16,242.59,242.16,242.59,11044.0,211.7665,212.1425,211.7665,212.1425,11044.0
2020-11-06 14:25:00,242.52,242.73,242.32,242.64,13423.0,212.0813,212.2649,211.9064,212.1862,13423.0
2020-11-06 14:30:00,242.64,242.72,242.13,242.37,23709.0,212.1862,212.2562,211.7403,211.9501,23709.0
2020-11-06 14:35:00,242.27,242.27,242.0,242.13,2549.0,211.8627,211.8627,211.6266,211.7403,2549.0
2020-11-06 14:40:00,242.14,242.32,242.11,242.12,3119.0,211.749,211.9064,211.7228,211.7315,3119.0
2020-11-06 14:45:00,242.23,242.23,241.92,242.0,2499.0,211.8277,211.8277,211.5566,211.6266,2499.0
2020-11-06 14:50:00,241.98,241.98,241.73,241.92,4184.0,211.6091,211.6091,211.3905,211.5566,4184.0
2020-11-06 14:55:00,241.82,241.82,241.62,241.79,3122.0,211.4692,211.4692,211.2943,211.4429,3122.0
2020-11-06 15:00:00,241.74,241.74,241.41,241.41,2711.0,211.3992,211.3992,211.1106,211.1106,2711.0
2020-11-06 15:05:00,241.49,241.81,241.31,241.55,3156.0,211.1806,211.4604,211.0232,211.2331,3156.0
2020-11-06 15:10:00,241.79,241.94,241.38,241.73,4553.0,211.4429,211.5741,211.0844,211.3905,4553.0
2020-11-06 15:15:00,241.72,241.86,241.67,241.78,3840.0,211.3817,211.5041,211.338,211.4342,3840.0
2020-11-06 15:20:00,241.79,241.9,241.57,241.81,4088.0,211.4429,211.5391,211.2505,211.4604,4088.0
2020-11-06 15:25:00,241.81,242.53,241.81,242.35,5954.0,211.4604,212.0901,211.4604,211.9326,5954.0
2020-11-06 15:30:00,242.31,242.79,242.31,242.57,9505.0,211.8977,212.3174,211.8977,212.125,9505.0
2020-11-06 15:35:00,242.63,242.72,242.43,242.47,10576.0,212.1775,212.2562,212.0026,212.0376,10576.0
2020-11-06 15:40:00,242.57,242.95,242.57,242.87,8090.0,212.125,212.4573,212.125,212.3874,8090.0
2020-11-06 15:45:00,242.96,243.49,242.9,243.37,12933.0,212.4661,212.9296,212.4136,212.8246,12933.0
2020-11-06 15:50:00,243.54,243.59,243.13,243.42,20677.0,212.9733,213.017,212.6147,212.8683,20677.0
2020-11-06 15:55:00,243.32,243.32,241.88,242.12,43826.0,212.7809,212.7809,211.5216,211.7315,43826.0
2020-11-09 09:30:00,249.16,252.48,247.26,252.47,120843.0,217.8879,220.7912,216.2264,220.7825,120843.0
2020-11-09 09:35:00,252.44,252.56,250.11,251.26,26271.0,220.7562,220.8612,218.7187,219.7243,26271.0
2020-11-09 09:40:00,250.94,252.81,250.38,250.72,28436.0,219.4445,221.0798,218.9548,219.2521,28436.0
2020-11-09 09:45:00,250.74,253.08,250.73,252.57,29641.0,219.2696,221.3159,219.2609,220.8699,29641.0
2020-11-09 09:50:00,252.41,252.46,250.65,251.37,32146.0,220.73,220.7737,219.1909,219.8205,32146.0
2020-11-09 09:55:00,251.32,251.55,248.52,248.55,30349.0,219.7768,219.978,217.3282,217.3545,30349.0
2020-11-09 10:00:00,249.26,251.62,249.21,251.25,25825.0,217.9754,220.0392,217.9316,219.7156,25825.0
2020-11-09 10:05:00,251.55,252.26,249.49,250.63,19931.0,219.978,220.5988,218.1765,219.1734,19931.0
2020-11-09 10:10:00,250.63,251.4,248.75,248.86,25207.0,219.1734,219.8468,217.5294,217.6256,25207.0
2020-11-09 10:15:00,248.81,249.27,247.55,247.81,25509.0,217.5818,217.9841,216.48,216.7074,25509.0
2020-11-09 10:20:00,247.94,248.77,245.74,246.11,17229.0,216.821,217.5469,214.8972,215.2207,17229.0
2020-11-09 10:25:00,246.32,246.53,245.18,246.11,18807.0,215.4044,215.588,214.4074,215.2207,18807.0
2020-11-09 10:30:00,245.75,246.45,245.18,245.78,23769.0,214.9059,215.5181,214.4074,214.9321,23769.0
2020-11-09 10:35:00,245.7,246.71,245.14,245.97,18480.0,214.8622,215.7454,214.3725,215.0983,18480.0
2020-11-09 10:40:00,246.24,246.69,245.22,245.86,36207.0,215.3344,215.7279,214.4424,215.0021,36207.0
2020-11-09 10:45:00,245.95,245.95,244.19,244.35,35530.0,215.0808,215.0808,213.5417,213.6816,35530.0
2020-11-09 10:50:00,244.21,246.2,244.0,245.79,50601.0,213.5592,215.2994,213.3756,214.9409,50601.0
2020-11-09 10:55:00,245.79,246.32,244.48,245.83,17974.0,214.9409,215.4044,213.7953,214.9759,17974.0
2020-11-09 11:00:00,245.86,246.21,245.18,245.81,12170.0,215.0021,215.3082,214.4074,214.9584,12170.0
2020-11-09 11:05:00,245.89,246.96,245.73,246.4,13693.0,215.0283,215.964,214.8884,215.4743,13693.0
2020-11-09 11:10:00,246.33,246.99,245.64,245.97,11131.0,215.4131,215.9903,214.8097,215.0983,11131.0
2020-11-09 11:15:00,245.62,246.21,244.78,245.16,11859.0,214.7922,215.3082,214.0577,214.39,11859.0
2020-11-09 11:20:00,245.06,245.91,245.05,245.91,10537.0,214.3025,215.0458,214.2938,215.0458,10537.0
2020-11-09 11:25:00,245.9,246.05,244.81,245.58,12693.0,215.0371,215.1683,214.0839,214.7572,12693.0
2020-11-09 11:30:00,245.39,247.0,245.38,247.0,7341.0,214.5911,215.999,214.5823,215.999,7341.0
2020-11-09 11:35:00,246.94,247.2,246.34,246.49,9629.0,215.9466,216.1739,215.4219,215.553,9629.0
2020-11-09 11:40:00,246.39,246.54,245.45,246.07,8087.0,215.4656,215.5968,214.6436,215.1857,8087.0
2020-11-09 11:45:00,245.92,246.4,245.74,246.01,9173.0,215.0546,215.4743,214.8972,215.1333,9173.0
2020-11-09 11:50:00,245.93,246.33,245.17,245.98,10387.0,215.0633,215.4131,214.3987,215.107,10387.0
2020-11-09 11:55:00,246.12,246.22,245.24,246.21,27775.0,215.2295,215.3169,214.4599,215.3082,27775.0
2020-11-09 12:00:00,246.34,246.94,246.04,246.77,9440.0,215.4219,215.9466,215.1595,215.7979,9440.0
2020-11-09 12:05:00,246.74,247.43,246.73,246.98,10913.0,215.7717,216.3751,215.7629,215.9815,10913.0
2020-11-09 12:10:00,246.92,247.22,246.16,246.93,14748.0,215.9291,216.1914,215.2644,215.9378,14748.0
2020-11-09 12:15:00,246.75,247.3,246.67,247.07,11637.0,215.7804,216.2614,215.7104,216.0602,11637.0
2020-11-09 12:20:00,247.08,247.93,247.07,247.89,11976.0,216.069,216.8123,216.0602,216.7773,11976.0
2020-11-09 12:25:00,247.8,248.43,247.55,247.96,11842.0,216.6986,217.2495,216.48,216.8385,11842.0
2020-11-09 12:30:00,248.25,248.82,248.11,248.5,10223.0,217.0921,217.5906,216.9697,217.3108,10223.0
2020-11-09 12:35:00,248.57,248.61,248.13,248.46,7924.0,217.372,217.407,216.9872,217.2758,7924.0
2020-11-09 12:40:00,248.59,248.67,247.63,247.97,8811.0,217.3895,217.4594,216.55,216.8473,8811.0
2020-11-09 12:45:00,247.7,248.17,247.23,247.47,11756.0,216.6112,217.0222,216.2002,216.41,11756.0
2020-11-09 12:50:00,247.44,247.74,246.95,247.1,9193.0,216.3838,216.6461,215.9553,216.0865,9193.0
2020-11-09 12:55:00,247.05,247.2,246.43,246.98,10564.0,216.0427,216.1739,215.5006,215.9815,10564.0
2020-11-09 13:00:00,246.9,247.41,246.56,246.79,8314.0,215.9116,216.3576,215.6142,215.8154,8314.0
2020-11-09 13:05:00,246.73,246.73,246.23,246.29,7911.0,215.7629,215.7629,215.3257,215.3781,7911.0
2020-11-09 13:10:00,246.13,246.55,245.8,246.34,9186.0,215.2382,215.6055,214.9496,215.4219,9186.0
2020-11-09 13:15:00,246.52,246.63,246.29,246.62,7913.0,215.5793,215.6755,215.3781,215.6667,7913.0
2020-11-09 13:20:00,246.53,246.53,245.64,245.95,7774.0,215.588,215.588,214.8097,215.0808,7774.0
2020-11-09 13:25:00,245.9,246.11,245.59,246.1,8562.0,215.0371,215.2207,214.766,215.212,8562.0
2020-11-09 13:30:00,245.99,246.45,245.73,245.94,10642.0,215.1158,215.5181,214.8884,215.0721,10642.0
2020-11-09 13:35:00,245.82,245.95,245.5,245.87,9371.0,214.9671,215.0808,214.6873,215.0108,9371.0
2020-11-09 13:40:00,245.86,245.88,245.41,245.49,8832.0,215.0021,215.0196,214.6086,214.6785,8832.0
2020-11-09 13:45:00,245.68,245.82,245.37,245.62,10919.0,214.8447,214.9671,214.5736,214.7922,10919.0
2020-11-09 13:50:00,245.62,245.97,244.87,245.01,10939.0,214.7922,215.0983,214.1364,214.2588,10939.0
2020-11-09 13:55:00,244.9,245.11,244.54,244.54,9647.0,214.1626,214.3462,213.8478,213.8478,9647.0
2020-11-09 14:00:00,244.84,244.87,244.19,244.27,11304.0,214.1101,214.1364,213.5417,213.6117,11304.0
2020-11-09 14:05:00,244.34,244.34,243.71,243.79,10880.0,213.6729,213.6729,213.1219,213.1919,10880.0
2020-11-09 14:10:00,243.86,243.92,243.36,243.4,11032.0,213.2531,213.3056,212.8159,212.8509,11032.0
2020-11-09 14:15:00,243.3,243.72,243.24,243.54,10905.0,212.7634,213.1307,212.7109,212.9733,10905.0
2020-11-09 14:20:00,243.52,243.6,243.03,243.06,10663.0,212.9558,213.0258,212.5273,212.5535,10663.0
2020-11-09 14:25:00,243.09,243.53,242.92,243.1,12969.0,212.5798,212.9645,212.4311,212.5885,12969.0
2020-11-09 14:30:00,243.1,243.45,242.79,243.16,13926.0,212.5885,212.8946,212.3174,212.641,13926.0
2020-11-09 14:35:00,243.25,243.7,243.23,243.38,10153.0,212.7197,213.1132,212.7022,212.8334,10153.0
2020-11-09 14:40:00,243.36,243.78,243.07,243.47,10088.0,212.8159,213.1832,212.5623,212.9121,10088.0
2020-11-09 14:45:00,243.26,243.68,242.91,243.53,14139.0,212.7284,213.0957,212.4224,212.9645,14139.0
2020-11-09 14:50:00,243.47,243.52,242.73,242.75,8040.0,212.9121,212.9558,212.2649,212.2824,8040.0
2020-11-09 14:55:00,242.96,243.31,242.83,243.09,10809.0,212.4661,212.7722,212.3524,212.5798,10809.0
2020-11-09 15:00:00,243.16,243.25,242.7,242.84,13371.0,212.641,212.7197,212.2387,212.3611,13371.0
2020-11-09 15:05:00,242.94,243.16,242.51,242.57,13412.0,212.4486,212.641,212.0726,212.125,13412.0
2020-11-09 15:10:00,242.8,242.9,241.85,242.36,14109.0,212.3262,212.4136,211.4954,211.9414,14109.0
2020-11-09 15:15:00,242.27,243.07,242.05,242.06,10741.0,211.8627,212.5623,211.6703,211.679,10741.0
2020-11-09 15:20:00,242.02,242.04,240.92,240.92,14169.0,211.6441,211.6616,210.6821,210.6821,14169.0
2020-11-09 15:25:00,240.95,241.29,240.41,240.75,19303.0,210.7084,211.0057,210.2361,210.5335,19303.0
2020-11-09 15:30:00,240.7,241.62,240.3,240.41,17890.0,210.4897,211.2943,210.1399,210.2361,17890.0
2020-11-09 15:35:00,240.42,240.69,240.12,240.31,18724.0,210.2449,210.481,209.9825,210.1487,18724.0
2020-11-09 15:40:00,240.43,240.48,239.37,239.72,22196.0,210.2536,210.2973,209.3267,209.6327,22196.0
2020-11-09 15:45:00,239.88,239.9,239.28,239.7,34166.0,209.7727,209.7901,209.248,209.6152,34166.0
2020-11-09 15:50:00,239.69,239.69,237.53,237.58,52614.0,209.6065,209.6065,207.7176,207.7613,52614.0
2020-11-09 15:55:00,237.6,237.98,236.95,237.98,135759.0,207.7788,208.1111,207.2104,208.1111,135759.0
2020-11-10 09:30:00,238.93,238.93,237.0,237.97,49473.0,208.9419,208.9419,207.2541,208.1024,49473.0
2020-11-10 09:35:00,237.64,238.24,234.78,234.82,42076.0,207.8138,208.3385,205.3128,205.3477,42076.0
2020-11-10 09:40:00,234.79,235.89,234.22,235.06,14155.0,205.3215,206.2834,204.823,205.5576,14155.0
2020-11-10 09:45:00,234.85,235.09,232.52,232.62,23400.0,205.374,205.5838,203.3364,203.4239,23400.0
2020-11-10 09:50:00,232.61,235.24,232.52,234.96,31425.0,203.4151,205.715,203.3364,205.4702,31425.0
2020-11-10 09:55:00,234.78,236.18,234.3,235.93,31778.0,205.3128,206.537,204.893,206.3184,31778.0
2020-11-10 10:00:00,235.75,236.44,235.14,235.44,24279.0,206.161,206.7644,205.6276,205.8899,24279.0
2020-11-10 10:05:00,235.25,236.25,235.12,235.68,15139.0,205.7238,206.5983,205.6101,206.0998,15139.0
2020-11-10 10:10:00,235.52,235.72,234.16,235.02,18360.0,205.9599,206.1348,204.7706,205.5226,18360.0
2020-11-10 10:15:00,235.17,235.28,234.06,234.6,11448.0,205.6538,205.75,204.6831,205.1553,11448.0
2020-11-10 10:20:00,234.74,234.83,233.62,234.01,14777.0,205.2778,205.3565,204.2983,204.6394,14777.0
2020-11-10 10:25:00,234.01,235.3,234.01,235.28,16701.0,204.6394,205.7675,204.6394,205.75,16701.0
2020-11-10 10:30:00,235.23,235.23,234.14,235.16,17553.0,205.7063,205.7063,204.7531,205.6451,17553.0
2020-11-10 10:35:00,234.94,235.36,234.13,234.27,20416.0,205.4527,205.82,204.7443,204.8668,20416.0
2020-11-10 10:40:00,234.33,234.59,233.81,234.02,37956.0,204.9192,205.1466,204.4645,204.6481,37956.0
2020-11-10 10:45:00,234.14,236.25,234.14,235.85,50686.0,204.7531,206.5983,204.7531,206.2485,50686.0
2020-11-10 10:50:00,236.01,236.21,235.04,235.21,17734.0,206.3884,206.5633,205.5401,205.6888,17734.0
2020-11-10 10:55:00,235.21,235.39,234.54,234.74,16601.0,205.6888,205.8462,205.1029,205.2778,16601.0
2020-11-10 11:00:00,234.58,234.86,233.5,233.89,13063.0,205.1379,205.3827,204.1934,204.5345,13063.0
2020-11-10 11:05:00,233.95,234.0,233.36,233.44,17704.0,204.5869,204.6307,204.071,204.1409,17704.0
2020-11-10 11:10:00,233.3,233.67,232.69,233.4,14119.0,204.0185,204.3421,203.4851,204.106,14119.0
2020-11-10 11:15:00,233.33,233.72,232.81,233.5,43542.0,204.0447,204.3858,203.59,204.1934,43542.0
2020-11-10 11:20:00,233.58,233.9,233.35,233.9,18864.0,204.2634,204.5432,204.0622,204.5432,18864.0
2020-11-10 11:25:00,234.07,234.65,233.7,233.97,20139.0,204.6919,205.1991,204.3683,204.6044,20139.0
2020-11-10 11:30:00,233.97,234.13,233.64,233.83,29404.0,204.6044,204.7443,204.3158,204.482,29404.0
2020-11-10 11:35:00,233.75,233.79,233.05,233.33,32662.0,204.412,204.447,203.7999,204.0447,32662.0
2020-11-10 11:40:00,233.29,233.8,233.27,233.59,14385.0,204.0098,204.4558,203.9923,204.2721,14385.0
2020-11-10 11:45:00,233.48,233.63,232.58,232.75,17996.0,204.1759,204.3071,203.3889,203.5375,17996.0
2020-11-10 11:50:00,232.67,232.82,232.33,232.78,14354.0,203.4676,203.5988,203.1703,203.5638,14354.0
2020-11-10 11:55:00,232.77,232.95,232.08,232.18,16189.0,203.555,203.7124,202.9516,203.0391,16189.0
2020-11-10 12:00:00,232.13,234.49,232.1,234.49,25322.0,202.9954,205.0592,202.9691,205.0592,25322.0
2020-11-10 12:05:00,234.49,234.91,233.66,234.52,26133.0,205.0592,205.4264,204.3333,205.0854,26133.0
2020-11-10 12:10:00,234.52,234.52,233.85,233.96,13869.0,205.0854,205.0854,204.4995,204.5957,13869.0
2020-11-10 12:15:00,234.04,234.9,233.95,234.27,11869.0,204.6656,205.4177,204.5869,204.8668,11869.0
2020-11-10 12:20:00,234.26,234.36,234.04,234.28,14463.0,204.858,204.9455,204.6656,204.8755,14463.0
2020-11-10 12:25:00,234.22,234.51,233.54,233.8,21673.0,204.823,205.0766,204.2284,204.4558,21673.0
2020-11-10 12:30:00,233.89,234.17,233.42,233.59,14245.0,204.5345,204.7793,204.1234,204.2721,14245.0
2020-11-10 12:35:00,233.82,233.83,233.25,233.25,10877.0,204.4732,204.482,203.9748,203.9748,10877.0
2020-11-10 12:40:00,233.42,233.42,233.0,233.3,7222.0,204.1234,204.1234,203.7562,204.0185,7222.0
2020-11-10 12:45:00,233.28,233.7,233.15,233.48,9064.0,204.001,204.3683,203.8873,204.1759,9064.0
2020-11-10 12:50:00,233.44,233.52,232.87,233.32,8734.0,204.1409,204.2109,203.6425,204.036,8734.0
2020-11-10 12:55:00,233.43,233.48,232.97,233.27,30791.0,204.1322,204.1759,203.7299,203.9923,30791.0
2020-11-10 13:00:00,233.34,233.68,233.17,233.65,18219.0,204.0535,204.3508,203.9048,204.3246,18219.0
2020-11-10 13:05:00,233.66,233.96,233.43,233.74,8983.0,204.3333,204.5957,204.1322,204.4033,8983.0
2020-11-10 13:10:00,233.66,233.83,232.8,232.94,20750.0,204.3333,204.482,203.5813,203.7037,20750.0
2020-11-10 13:15:00,232.8,233.11,232.5,232.62,10112.0,203.5813,203.8524,203.3189,203.4239,10112.0
2020-11-10 13:20:00,232.55,232.55,232.01,232.01,8310.0,203.3626,203.3626,202.8904,202.8904,8310.0
2020-11-10 13:25:00,232.02,232.11,231.73,232.07,11692.0,202.8992,202.9779,202.6456,202.9429,11692.0
2020-11-10 13:30:00,232.01,232.17,231.57,232.11,10363.0,202.8904,203.0303,202.5056,202.9779,10363.0
2020-11-10 13:35:00,232.13,232.22,231.52,231.69,19758.0,202.9954,203.0741,202.4619,202.6106,19758.0
2020-11-10 13:40:00,231.65,232.2,231.59,232.16,10445.0,202.5756,203.0566,202.5231,203.0216,10445.0
2020-11-10 13:45:00,232.14,232.25,231.81,232.05,9188.0,203.0041,203.1003,202.7155,202.9254,9188.0
2020-11-10 13:50:00,232.22,232.62,232.22,232.48,6605.0,203.0741,203.4239,203.0741,203.3014,6605.0
2020-11-10 13:55:00,232.52,232.84,232.3,232.49,11640.0,203.3364,203.6162,203.144,203.3102,11640.0
2020-11-10 14:00:00,232.45,232.68,232.11,232.38,13766.0,203.2752,203.4763,202.9779,203.214,13766.0
2020-11-10 14:05:00,232.39,232.87,232.3,232.46,12492.0,203.2227,203.6425,203.144,203.2839,12492.0
2020-11-10 14:10:00,232.38,232.5,231.85,232.49,20960.0,203.214,203.3189,202.7505,203.3102,20960.0
2020-11-10 14:15:00,232.26,232.47,231.96,232.3,11484.0,203.109,203.2927,202.8467,203.144,11484.0
2020-11-10 14:20:00,232.24,232.83,232.06,232.83,15398.0,203.0915,203.6075,202.9341,203.6075,15398.0
2020-11-10 14:25:00,232.97,233.0,232.0,232.2,11361.0,203.7299,203.7562,202.8817,203.0566,11361.0
2020-11-10 14:30:00,232.27,232.6,232.1,232.31,12156.0,203.1178,203.4064,202.9691,203.1528,12156.0
2020-11-10 14:35:00,232.2,232.42,232.02,232.28,8565.0,203.0566,203.249,202.8992,203.1265,8565.0
2020-11-10 14:40:00,232.17,232.56,231.57,231.84,14617.0,203.0303,203.3714,202.5056,202.7418,14617.0
2020-11-10 14:45:00,231.85,231.91,231.17,231.39,22105.0,202.7505,202.803,202.1558,202.3482,22105.0
2020-11-10 14:50:00,231.43,231.47,230.81,231.15,30013.0,202.3832,202.4182,201.841,202.1384,30013.0
2020-11-10 14:55:00,231.15,231.42,230.78,230.96,12444.0,202.1384,202.3745,201.8148,201.9722,12444.0
2020-11-10 15:00:00,230.97,231.1,230.61,230.69,12101.0,201.9809,202.0946,201.6661,201.7361,12101.0
2020-11-10 15:05:00,230.67,230.74,230.22,230.37,19802.0,201.7186,201.7798,201.3251,201.4563,19802.0
2020-11-10 15:10:00,230.39,230.52,230.24,230.38,16469.0,201.4737,201.5874,201.3426,201.465,16469.0
2020-11-10 15:15:00,230.44,231.23,230.44,231.2,16606.0,201.5175,202.2083,201.5175,202.1821,16606.0
2020-11-10 15:20:00,231.12,231.57,231.1,231.47,26999.0,202.1121,202.5056,202.0946,202.4182,26999.0
2020-11-10 15:25:00,231.51,232.44,231.5,232.44,22302.0,202.4532,203.2664,202.4444,203.2664,22302.0
2020-11-10 15:30:00,232.46,232.49,231.87,231.87,25129.0,203.2839,203.3102,202.768,202.768,25129.0
2020-11-10 15:35:00,231.9,232.28,231.54,231.55,34786.0,202.7942,203.1265,202.4794,202.4882,34786.0
2020-11-10 15:40:00,231.64,232.47,231.52,232.42,56156.0,202.5669,203.2927,202.4619,203.249,56156.0
2020-11-10 15:45:00,232.37,232.4,231.94,232.33,28916.0,203.2052,203.2315,202.8292,203.1703,28916.0
2020-11-10 15:50:00,232.32,232.66,231.78,231.98,76908.0,203.1615,203.4588,202.6893,202.8642,76908.0
2020-11-10 15:55:00,231.98,232.39,231.83,232.37,142745.0,202.8642,203.2227,202.733,203.2052,142745.0
2020-11-11 09:30:00,234.82,235.27,233.31,235.17,92092.0,205.3477,205.7413,204.0273,205.6538,92092.0
2020-11-11 09:35:00,234.98,237.47,234.36,237.04,52976.0,205.4877,207.6651,204.9455,207.2891,52976.0
2020-11-11 09:40:00,237.04,239.62,237.03,239.25,45162.0,207.2891,209.5453,207.2804,209.2217,45162.0
2020-11-11 09:45:00,239.27,240.29,238.99,239.31,28111.0,209.2392,210.1312,208.9944,209.2742,28111.0
2020-11-11 09:50:00,239.49,240.14,238.7,240.12,27966.0,209.4316,210.0,208.7408,209.9825,27966.0
2020-11-11 09:55:00,240.02,240.48,239.19,240.48,16623.0,209.8951,210.2973,209.1693,210.2973,16623.0
2020-11-11 10:00:00,240.48,240.74,239.69,239.95,14354.0,210.2973,210.5247,209.6065,209.8339,14354.0
2020-11-11 10:05:00,240.08,240.8,240.08,240.25,15006.0,209.9476,210.5772,209.9476,210.0962,15006.0
2020-11-11 10:10:00,240.35,240.36,239.77,239.98,21510.0,210.1837,210.1924,209.6765,209.8601,21510.0
2020-11-11 10:15:00,239.9,240.6,239.42,240.5,13834.0,209.7901,210.4023,209.3704,210.3148,13834.0
2020-11-11 10:20:00,240.55,241.25,240.55,240.93,9873.0,210.3586,210.9707,210.3586,210.6909,9873.0
2020-11-11 10:25:00,241.04,241.38,240.34,240.41,6291.0,210.7871,211.0844,210.1749,210.2361,6291.0
2020-11-11 10:30:00,240.41,240.59,239.56,239.57,11587.0,210.2361,210.3935,209.4928,209.5016,11587.0
2020-11-11 10:35:00,239.49,239.65,239.38,239.49,8101.0,209.4316,209.5715,209.3354,209.4316,8101.0
2020-11-11 10:40:00,239.65,240.0,239.62,239.97,6846.0,209.5715,209.8776,209.5453,209.8514,6846.0
2020-11-11 10:45:00,240.15,240.45,239.8,240.22,6580.0,210.0088,210.2711,209.7027,210.07,6580.0
2020-11-11 10:50:00,240.25,241.16,240.24,241.04,16972.0,210.0962,210.892,210.0875,210.7871,16972.0
2020-11-11 10:55:00,240.89,241.15,240.64,241.1,8738.0,210.6559,210.8833,210.4373,210.8395,8738.0
2020-11-11 11:00:00,241.14,241.48,240.85,241.14,10919.0,210.8745,211.1718,210.6209,210.8745,10919.0
2020-11-11 11:05:00,241.14,241.35,240.99,241.27,6055.0,210.8745,211.0582,210.7433,210.9882,6055.0
2020-11-11 11:10:00,241.22,241.22,240.62,240.79,8994.0,210.9445,210.9445,210.4198,210.5684,8994.0
2020-11-11 11:15:00,240.79,240.79,240.39,240.56,6771.0,210.5684,210.5684,210.2186,210.3673,6771.0
2020-11-11 11:20:00,240.66,240.66,240.2,240.2,10169.0,210.4548,210.4548,210.0525,210.0525,10169.0
2020-11-11 11:25:00,240.2,240.34,239.94,240.24,12102.0,210.0525,210.1749,209.8251,210.0875,12102.0
2020-11-11 11:30:00,240.28,240.59,240.26,240.4,5816.0,210.1224,210.3935,210.105,210.2274,5816.0
2020-11-11 11:35:00,240.41,240.7,240.28,240.33,8066.0,210.2361,210.4897,210.1224,210.1662,8066.0
2020-11-11 11:40:00,240.34,240.83,240.34,240.74,6265.0,210.1749,210.6034,210.1749,210.5247,6265.0
2020-11-11 11:45:00,240.66,240.74,240.52,240.53,11385.0,210.4548,210.5247,210.3323,210.3411,11385.0
2020-11-11 11:50:00,240.45,240.83,240.25,240.59,7626.0,210.2711,210.6034,210.0962,210.3935,7626.0
2020-11-11 11:55:00,240.59,240.69,240.37,240.57,4434.0,210.3935,210.481,210.2012,210.3761,4434.0
2020-11-11 12:00:00,240.57,240.68,240.46,240.51,10071.0,210.3761,210.4722,210.2799,210.3236,10071.0
2020-11-11 12:05:00,240.51,240.75,240.37,240.75,8767.0,210.3236,210.5335,210.2012,210.5335,8767.0
2020-11-11 12:10:00,240.67,240.75,240.46,240.58,6599.0,210.4635,210.5335,210.2799,210.3848,6599.0
2020-11-11 12:15:00,240.6,240.9,240.6,240.73,6908.0,210.4023,210.6646,210.4023,210.516,6908.0
2020-11-11 12:20:00,240.75,241.23,240.75,241.05,10491.0,210.5335,210.9532,210.5335,210.7958,10491.0
2020-11-11 12:25:00,240.97,241.11,240.6,240.64,3932.0,210.7258,210.8483,210.4023,210.4373,3932.0
2020-11-11 12:30:00,240.64,240.9,240.63,240.83,14425.0,210.4373,210.6646,210.4285,210.6034,14425.0
2020-11-11 12:35:00,240.83,240.83,239.92,240.05,19807.0,210.6034,210.6034,209.8076,209.9213,19807.0
2020-11-11 12:40:00,240.05,240.12,239.64,239.82,6599.0,209.9213,209.9825,209.5628,209.7202,6599.0
2020-11-11 12:45:00,239.77,239.77,239.49,239.49,8246.0,209.6765,209.6765,209.4316,209.4316,8246.0
2020-11-11 12:50:00,239.55,239.97,239.44,239.97,16533.0,209.4841,209.8514,209.3879,209.8514,16533.0
2020-11-11 12:55:00,239.95,239.98,239.56,239.76,7156.0,209.8339,209.8601,209.4928,209.6677,7156.0
2020-11-11 13:00:00,239.77,240.03,239.73,239.79,3844.0,209.6765,209.9038,209.6415,209.6939,3844.0
2020-11-11 13:05:00,239.77,239.96,239.52,239.94,5281.0,209.6765,209.8426,209.4578,209.8251,5281.0
2020-11-11 13:10:00,239.98,240.24,239.74,240.12,8598.0,209.8601,210.0875,209.6502,209.9825,8598.0
2020-11-11 13:15:00,240.12,240.48,240.11,240.43,7389.0,209.9825,210.2973,209.9738,210.2536,7389.0
2020-11-11 13:20:00,240.44,240.58,239.95,239.95,5044.0,210.2624,210.3848,209.8339,209.8339,5044.0
2020-11-11 13:25:00,240.02,240.18,239.95,240.09,6411.0,209.8951,210.035,209.8339,209.9563,6411.0
2020-11-11 13:30:00,240.12,240.42,240.05,240.27,2827.0,209.9825,210.2449,209.9213,210.1137,2827.0
2020-11-11 13:35:00,240.33,240.51,240.31,240.48,3647.0,210.1662,210.3236,210.1487,210.2973,3647.0
2020-11-11 13:40:00,240.46,240.54,240.14,240.3,2234.0,210.2799,210.3498,210.0,210.1399,2234.0
2020-11-11 13:45:00,240.26,240.32,239.9,240.0,3233.0,210.105,210.1574,209.7901,209.8776,3233.0
2020-11-11 13:50:00,239.94,239.94,239.65,239.65,3948.0,209.8251,209.8251,209.5715,209.5715,3948.0
2020-11-11 13:55:00,239.67,239.78,239.34,239.42,7034.0,209.589,209.6852,209.3004,209.3704,7034.0
2020-11-11 14:00:00,239.5,239.61,239.13,239.44,5105.0,209.4403,209.5365,209.1168,209.3879,5105.0
2020-11-11 14:05:00,239.42,239.5,239.31,239.46,4029.0,209.3704,209.4403,209.2742,209.4054,4029.0
2020-11-11 14:10:00,239.41,239.47,239.35,239.43,2979.0,209.3616,209.4141,209.3092,209.3791,2979.0
2020-11-11 14:15:00,239.29,239.29,238.76,238.9,4684.0,209.2567,209.2567,208.7932,208.9157,4684.0
2020-11-11 14:20:00,238.71,238.87,238.3,238.53,9441.0,208.7495,208.8894,208.391,208.5921,9441.0
2020-11-11 14:25:00,238.53,238.61,238.19,238.37,7852.0,208.5921,208.6621,208.2948,208.4522,7852.0
2020-11-11 14:30:00,238.38,238.9,238.38,238.89,8242.0,208.4609,208.9157,208.4609,208.9069,8242.0
2020-11-11 14:35:00,238.77,238.79,238.31,238.33,6364.0,208.802,208.8195,208.3997,208.4172,6364.0
2020-11-11 14:40:00,238.16,238.37,238.08,238.1,2901.0,208.2685,208.4522,208.1986,208.2161,2901.0
2020-11-11 14:45:00,238.06,238.11,237.6,237.67,9776.0,208.1811,208.2248,207.7788,207.84,9776.0
2020-11-11 14:50:00,237.73,238.08,237.6,237.93,4654.0,207.8925,208.1986,207.7788,208.0674,4654.0
2020-11-11 14:55:00,237.92,238.17,237.86,238.06,2801.0,208.0587,208.2773,208.0062,208.1811,2801.0
2020-11-11 15:00:00,238.11,238.25,238.0,238.08,2988.0,208.2248,208.3472,208.1286,208.1986,2988.0
2020-11-11 15:05:00,238.06,238.16,238.02,238.16,3465.0,208.1811,208.2685,208.1461,208.2685,3465.0
2020-11-11 15:10:00,238.11,238.15,237.72,238.07,10646.0,208.2248,208.2598,207.8838,208.1898,10646.0
2020-11-11 15:15:00,238.01,238.28,237.91,237.94,8332.0,208.1374,208.3735,208.0499,208.0761,8332.0
2020-11-11 15:20:00,237.93,237.93,237.35,237.59,5632.0,208.0674,208.0674,207.5602,207.7701,5632.0
2020-11-11 15:25:00,237.58,237.69,237.42,237.51,7317.0,207.7613,207.8575,207.6214,207.7001,7317.0
2020-11-11 15:30:00,237.45,237.78,237.4,237.77,7041.0,207.6476,207.9362,207.6039,207.9275,7041.0
2020-11-11 15:35:00,237.77,238.08,237.77,238.04,11667.0,207.9275,208.1986,207.9275,208.1636,11667.0
2020-11-11 15:40:00,238.01,238.3,237.97,238.2,7972.0,208.1374,208.391,208.1024,208.3035,7972.0
2020-11-11 15:45:00,238.09,238.25,237.79,238.01,24320.0,208.2073,208.3472,207.945,208.1374,24320.0
2020-11-11 15:50:00,238.09,238.63,238.02,238.36,24338.0,208.2073,208.6795,208.1461,208.4434,24338.0
2020-11-11 15:55:00,238.38,238.51,238.01,238.46,67805.0,208.4609,208.5746,208.1374,208.5309,67805.0
2020-11-12 09:30:00,239.6,239.81,237.99,238.06,31263.0,209.5278,209.7114,208.1199,208.1811,31263.0
2020-11-12 09:35:00,238.24,239.8,238.24,239.69,8602.0,208.3385,209.7027,208.3385,209.6065,8602.0
2020-11-12 09:40:00,239.85,239.85,238.93,239.21,6480.0,209.7464,209.7464,208.9419,209.1867,6480.0
2020-11-12 09:45:00,238.97,239.44,238.78,238.9,20708.0,208.9769,209.3879,208.8107,208.9157,20708.0
2020-11-12 09:50:00,238.84,239.56,238.8,239.44,9486.0,208.8632,209.4928,208.8282,209.3879,9486.0
2020-11-12 09:55:00,239.45,239.87,239.05,239.76,8951.0,209.3966,209.7639,209.0468,209.6677,8951.0
2020-11-12 10:00:00,239.94,240.0,239.39,239.95,9870.0,209.8251,209.8776,209.3442,209.8339,9870.0
2020-11-12 10:05:00,239.99,240.2,239.73,240.15,11601.0,209.8688,210.0525,209.6415,210.0088,11601.0
2020-11-12 10:10:00,240.14,240.3,239.55,239.67,16881.0,210.0,210.1399,209.4841,209.589,16881.0
2020-11-12 10:15:00,239.79,239.83,239.37,239.71,5519.0,209.6939,209.7289,209.3267,209.624,5519.0
2020-11-12 10:20:00,239.98,240.03,238.64,238.73,15405.0,209.8601,209.9038,208.6883,208.767,15405.0
2020-11-12 10:25:00,238.86,239.0,238.58,238.62,16041.0,208.8807,209.0031,208.6358,208.6708,16041.0
2020-11-12 10:30:00,238.6,238.91,238.6,238.73,7307.0,208.6533,208.9244,208.6533,208.767,7307.0
2020-11-12 10:35:00,238.65,238.71,238.0,238.18,6728.0,208.697,208.7495,208.1286,208.286,6728.0
2020-11-12 10:40:00,238.24,238.49,238.04,238.09,4883.0,208.3385,208.5571,208.1636,208.2073,4883.0
2020-11-12 10:45:00,238.02,238.19,237.69,237.89,8303.0,208.1461,208.2948,207.8575,208.0324,8303.0
2020-11-12 10:50:00,237.82,237.87,237.49,237.78,7758.0,207.9712,208.0149,207.6826,207.9362,7758.0
2020-11-12 10:55:00,237.88,238.38,237.88,238.2,7575.0,208.0237,208.4609,208.0237,208.3035,7575.0
2020-11-12 11:00:00,238.11,238.62,238.04,238.5,28683.0,208.2248,208.6708,208.1636,208.5659,28683.0
2020-11-12 11:05:00,238.42,238.58,238.15,238.51,9583.0,208.4959,208.6358,208.2598,208.5746,9583.0
2020-11-12 11:10:00,238.46,238.46,237.96,238.14,27342.0,208.5309,208.5309,208.0936,208.251,27342.0
2020-11-12 11:15:00,238.18,238.25,237.92,237.99,5509.0,208.286,208.3472,208.0587,208.1199,5509.0
2020-11-12 11:20:00,238.0,238.26,237.64,238.25,12003.0,208.1286,208.356,207.8138,208.3472,12003.0
2020-11-12 11:25:00,238.27,238.58,238.27,238.41,6700.0,208.3647,208.6358,208.3647,208.4872,6700.0
2020-11-12 11:30:00,238.4,238.4,237.81,238.2,7430.0,208.4784,208.4784,207.9625,208.3035,7430.0
2020-11-12 11:35:00,238.2,238.41,238.12,238.18,4014.0,208.3035,208.4872,208.2336,208.286,4014.0
2020-11-12 11:40:00,238.15,238.21,237.93,238.15,10260.0,208.2598,208.3123,208.0674,208.2598,10260.0
2020-11-12 11:45:00,238.14,238.34,238.1,238.17,6404.0,208.251,208.4259,208.2161,208.2773,6404.0
2020-11-12 11:50:00,238.04,238.1,237.7,237.7,4290.0,208.1636,208.2161,207.8663,207.8663,4290.0
2020-11-12 11:55:00,237.67,237.75,237.53,237.53,5498.0,207.84,207.91,207.7176,207.7176,5498.0
2020-11-12 12:00:00,237.45,237.57,237.23,237.37,8871.0,207.6476,207.7526,207.4553,207.5777,8871.0
2020-11-12 12:05:00,237.43,237.61,237.31,237.61,36307.0,207.6302,207.7876,207.5252,207.7876,36307.0
2020-11-12 12:10:00,237.56,237.58,237.17,237.39,5394.0,207.7438,207.7613,207.4028,207.5952,5394.0
2020-11-12 12:15:00,237.42,237.66,237.38,237.64,4116.0,207.6214,207.8313,207.5864,207.8138,4116.0
2020-11-12 12:20:00,237.67,238.05,237.67,237.78,21283.0,207.84,208.1723,207.84,207.9362,21283.0
2020-11-12 12:25:00,237.67,237.67,237.01,237.46,8754.0,207.84,207.84,207.2629,207.6564,8754.0
2020-11-12 12:30:00,237.47,237.86,237.42,237.5,7326.0,207.6651,208.0062,207.6214,207.6914,7326.0
2020-11-12 12:35:00,237.51,237.93,237.46,237.74,46147.0,207.7001,208.0674,207.6564,207.9012,46147.0
2020-11-12 12:40:00,237.54,237.64,237.33,237.64,13398.0,207.7263,207.8138,207.5427,207.8138,13398.0
2020-11-12 12:45:00,237.6,237.62,236.9,236.93,15545.0,207.7788,207.7963,207.1667,207.1929,15545.0
2020-11-12 12:50:00,236.99,236.99,236.5,236.91,4938.0,207.2454,207.2454,206.8169,207.1754,4938.0
2020-11-12 12:55:00,236.91,237.19,236.91,237.1,7381.0,207.1754,207.4203,207.1754,207.3416,7381.0
2020-11-12 13:00:00,237.09,237.38,236.99,237.0,6263.0,207.3328,207.5864,207.2454,207.2541,6263.0
2020-11-12 13:05:00,236.96,237.12,236.86,237.11,3920.0,207.2191,207.3591,207.1317,207.3503,3920.0
2020-11-12 13:10:00,237.12,237.17,236.7,237.0,7242.0,207.3591,207.4028,206.9918,207.2541,7242.0
2020-11-12 13:15:00,237.05,237.21,236.72,236.89,7483.0,207.2978,207.4378,207.0093,207.1579,7483.0
2020-11-12 13:20:00,236.9,237.15,236.46,236.76,11496.0,207.1667,207.3853,206.7819,207.0442,11496.0
2020-11-12 13:25:00,236.82,237.07,236.65,237.01,7433.0,207.0967,207.3153,206.9481,207.2629,7433.0
2020-11-12 13:30:00,236.99,237.38,236.84,237.03,9885.0,207.2454,207.5864,207.1142,207.2804,9885.0
2020-11-12 13:35:00,236.99,237.73,236.95,237.56,25888.0,207.2454,207.8925,207.2104,207.7438,25888.0
2020-11-12 13:40:00,237.53,237.69,237.29,237.55,11256.0,207.7176,207.8575,207.5077,207.7351,11256.0
2020-11-12 13:45:00,237.69,237.69,237.19,237.36,5098.0,207.8575,207.8575,207.4203,207.5689,5098.0
2020-11-12 13:50:00,237.33,237.9,237.29,237.9,6269.0,207.5427,208.0412,207.5077,208.0412,6269.0
2020-11-12 13:55:00,237.94,238.05,237.78,238.0,2488.0,208.0761,208.1723,207.9362,208.1286,2488.0
2020-11-12 14:00:00,237.96,238.17,237.89,238.06,4859.0,208.0936,208.2773,208.0324,208.1811,4859.0
2020-11-12 14:05:00,238.13,238.15,237.87,237.87,6757.0,208.2423,208.2598,208.0149,208.0149,6757.0
2020-11-12 14:10:00,237.92,237.98,237.74,237.87,7433.0,208.0587,208.1111,207.9012,208.0149,7433.0
2020-11-12 14:15:00,237.87,238.21,237.86,238.07,5611.0,208.0149,208.3123,208.0062,208.1898,5611.0
2020-11-12 14:20:00,237.98,238.36,237.95,238.22,8557.0,208.1111,208.4434,208.0849,208.321,8557.0
2020-11-12 14:25:00,238.16,238.55,238.15,238.29,9628.0,208.2685,208.6096,208.2598,208.3822,9628.0
2020-11-12 14:30:00,238.24,238.41,237.98,238.17,8239.0,208.3385,208.4872,208.1111,208.2773,8239.0
2020-11-12 14:35:00,238.07,238.5,238.07,238.5,11776.0,208.1898,208.5659,208.1898,208.5659,11776.0
2020-11-12 14:40:00,238.43,238.88,238.34,238.88,8500.0,208.5046,208.8982,208.4259,208.8982,8500.0
2020-11-12 14:45:00,238.78,239.08,238.72,239.02,8846.0,208.8107,209.0731,208.7582,209.0206,8846.0
2020-11-12 14:50:00,239.02,239.47,238.92,239.13,32770.0,209.0206,209.4141,208.9331,209.1168,32770.0
2020-11-12 14:55:00,239.02,239.28,238.89,239.09,6709.0,209.0206,209.248,208.9069,209.0818,6709.0
2020-11-12 15:00:00,238.99,239.13,238.1,238.51,32981.0,208.9944,209.1168,208.2161,208.5746,32981.0
2020-11-12 15:05:00,238.56,238.59,238.35,238.45,12514.0,208.6183,208.6446,208.4347,208.5221,12514.0
2020-11-12 15:10:00,238.52,238.8,238.48,238.63,14603.0,208.5833,208.8282,208.5484,208.6795,14603.0
2020-11-12 15:15:00,238.7,239.09,238.48,238.75,13049.0,208.7408,209.0818,208.5484,208.7845,13049.0
2020-11-12 15:20:00,238.77,239.32,238.76,239.17,19460.0,208.802,209.2829,208.7932,209.1518,19460.0
2020-11-12 15:25:00,239.13,239.2,238.73,238.73,20738.0,209.1168,209.178,208.767,208.767,20738.0
2020-11-12 15:30:00,238.68,238.76,238.48,238.58,7241.0,208.7233,208.7932,208.5484,208.6358,7241.0
2020-11-12 15:35:00,238.58,238.84,238.45,238.77,7934.0,208.6358,208.8632,208.5221,208.802,7934.0
2020-11-12 15:40:00,238.76,238.76,238.21,238.22,10069.0,208.7932,208.7932,208.3123,208.321,10069.0
2020-11-12 15:45:00,238.26,238.34,237.86,238.12,20945.0,208.356,208.4259,208.0062,208.2336,20945.0
2020-11-12 15:50:00,238.13,238.75,238.13,238.54,19780.0,208.2423,208.7845,208.2423,208.6008,19780.0
2020-11-12 15:55:00,238.54,238.76,237.86,238.23,166983.0,208.6008,208.7932,208.0062,208.3297,166983.0
2020-11-13 09:30:00,239.76,240.75,238.41,238.42,26682.0,209.6677,210.5335,208.4872,208.4959,26682.0
2020-11-13 09:35:00,238.58,239.12,238.29,238.31,3643.0,208.6358,209.108,208.3822,208.3997,3643.0
2020-11-13 09:40:00,238.6,239.18,238.52,239.18,4034.0,208.6533,209.1605,208.5833,209.1605,4034.0
2020-11-13 09:45:00,239.21,239.98,239.17,239.86,5386.0,209.1867,209.8601,209.1518,209.7552,5386.0
2020-11-13 09:50:00,239.71,239.88,238.71,239.29,8176.0,209.624,209.7727,208.7495,209.2567,8176.0
2020-11-13 09:55:00,239.33,239.8,239.33,239.59,5267.0,209.2917,209.7027,209.2917,209.5191,5267.0
2020-11-13 10:00:00,239.36,240.1,239.27,240.0,17802.0,209.3179,209.965,209.2392,209.8776,17802.0
2020-11-13 10:05:00,239.96,240.05,238.6,238.61,8321.0,209.8426,209.9213,208.6533,208.6621,8321.0
2020-11-13 10:10:00,238.65,238.9,238.26,238.67,7865.0,208.697,208.9157,208.356,208.7145,7865.0
2020-11-13 10:15:00,238.63,238.7,237.89,237.89,7163.0,208.6795,208.7408,208.0324,208.0324,7163.0
2020-11-13 10:20:00,238.06,238.64,238.03,238.43,6736.0,208.1811,208.6883,208.1548,208.5046,6736.0
2020-11-13 10:25:00,238.5,238.66,237.99,238.29,10497.0,208.5659,208.7058,208.1199,208.3822,10497.0
2020-11-13 10:30:00,238.15,238.28,237.94,238.12,12478.0,208.2598,208.3735,208.0761,208.2336,12478.0
2020-11-13 10:35:00,238.16,238.36,237.69,237.86,22875.0,208.2685,208.4434,207.8575,208.0062,22875.0
2020-11-13 10:40:00,237.9,238.18,237.84,238.07,4881.0,208.0412,208.286,207.9887,208.1898,4881.0
2020-11-13 10:45:00,238.07,239.13,238.07,239.13,8000.0,208.1898,209.1168,208.1898,209.1168,8000.0
2020-11-13 10:50:00,239.08,239.23,238.84,239.23,14867.0,209.0731,209.2042,208.8632,209.2042,14867.0
2020-11-13 10:55:00,239.21,239.38,239.0,239.36,10472.0,209.1867,209.3354,209.0031,209.3179,10472.0
2020-11-13 11:00:00,239.5,239.76,239.35,239.4,10099.0,209.4403,209.6677,209.3092,209.3529,10099.0
2020-11-13 11:05:00,239.34,239.67,239.34,239.47,9010.0,209.3004,209.589,209.3004,209.4141,9010.0
2020-11-13 11:10:00,239.47,239.54,239.25,239.25,8975.0,209.4141,209.4753,209.2217,209.2217,8975.0
2020-11-13 11:15:00,239.21,239.3,239.06,239.22,6217.0,209.1867,209.2654,209.0556,209.1955,6217.0
2020-11-13 11:20:00,239.18,239.4,239.09,239.36,24325.0,209.1605,209.3529,209.0818,209.3179,24325.0
2020-11-13 11:25:00,239.37,239.61,239.11,239.41,6628.0,209.3267,209.5365,209.0993,209.3616,6628.0
2020-11-13 11:30:00,239.37,239.52,239.32,239.51,3251.0,209.3267,209.4578,209.2829,209.4491,3251.0
2020-11-13 11:35:00,239.41,239.47,239.02,239.02,17705.0,209.3616,209.4141,209.0206,209.0206,17705.0
2020-11-13 11:40:00,239.04,239.3,239.02,239.03,3312.0,209.0381,209.2654,209.0206,209.0293,3312.0
2020-11-13 11:45:00,238.97,239.32,238.97,239.2,3167.0,208.9769,209.2829,208.9769,209.178,3167.0
2020-11-13 11:50:00,239.23,239.41,238.88,239.22,8247.0,209.2042,209.3616,208.8982,209.1955,8247.0
2020-11-13 11:55:00,239.15,239.47,239.15,239.37,9035.0,209.1343,209.4141,209.1343,209.3267,9035.0
2020-11-13 12:00:00,239.49,239.86,239.49,239.84,3452.0,209.4316,209.7552,209.4316,209.7377,3452.0
2020-11-13 12:05:00,239.83,239.91,239.77,239.79,8518.0,209.7289,209.7989,209.6765,209.6939,8518.0
2020-11-13 12:10:00,239.74,239.79,239.42,239.74,4097.0,209.6502,209.6939,209.3704,209.6502,4097.0
2020-11-13 12:15:00,239.8,239.84,239.64,239.82,5699.0,209.7027,209.7377,209.5628,209.7202,5699.0
2020-11-13 12:20:00,239.79,239.91,239.72,239.87,6175.0,209.6939,209.7989,209.6327,209.7639,6175.0
2020-11-13 12:25:00,239.84,240.22,239.83,240.06,9742.0,209.7377,210.07,209.7289,209.9301,9742.0
2020-11-13 12:30:00,240.08,240.08,239.64,239.69,13032.0,209.9476,209.9476,209.5628,209.6065,13032.0
2020-11-13 12:35:00,239.71,240.15,239.7,240.15,6939.0,209.624,210.0088,209.6152,210.0088,6939.0
2020-11-13 12:40:00,240.21,240.7,240.16,240.58,5747.0,210.0612,210.4897,210.0175,210.3848,5747.0
2020-11-13 12:45:00,240.56,240.58,240.16,240.32,6977.0,210.3673,210.3848,210.0175,210.1574,6977.0
2020-11-13 12:50:00,240.48,240.82,240.48,240.82,4431.0,210.2973,210.5947,210.2973,210.5947,4431.0
2020-11-13 12:55:00,240.85,241.08,240.78,240.94,6043.0,210.6209,210.822,210.5597,210.6996,6043.0
2020-11-13 13:00:00,240.98,241.09,240.75,241.08,5814.0,210.7346,210.8308,210.5335,210.822,5814.0
2020-11-13 13:05:00,241.09,241.31,241.05,241.3,4304.0,210.8308,211.0232,210.7958,211.0144,4304.0
2020-11-13 13:10:00,241.26,241.47,241.16,241.43,10900.0,210.9794,211.1631,210.892,211.1281,10900.0
2020-11-13 13:15:00,241.49,241.87,241.46,241.85,12832.0,211.1806,211.5129,211.1543,211.4954,12832.0
2020-11-13 13:20:00,241.88,241.93,241.54,241.59,6682.0,211.5216,211.5654,211.2243,211.268,6682.0
2020-11-13 13:25:00,241.66,241.92,241.51,241.54,6769.0,211.3292,211.5566,211.1981,211.2243,6769.0
2020-11-13 13:30:00,241.59,241.66,241.14,241.14,5680.0,211.268,211.3292,210.8745,210.8745,5680.0
2020-11-13 13:35:00,241.18,241.24,240.99,241.15,4944.0,210.9095,210.962,210.7433,210.8833,4944.0
2020-11-13 13:40:00,241.13,241.17,240.95,241.08,4913.0,210.8658,210.9007,210.7084,210.822,4913.0
2020-11-13 13:45:00,241.05,241.36,241.04,241.36,5005.0,210.7958,211.0669,210.7871,211.0669,5005.0
2020-11-13 13:50:00,241.4,241.4,240.97,241.02,4353.0,211.1019,211.1019,210.7258,210.7696,4353.0
2020-11-13 13:55:00,241.06,241.25,240.96,241.15,5369.0,210.8046,210.9707,210.7171,210.8833,5369.0
2020-11-13 14:00:00,241.26,241.54,241.19,241.42,6837.0,210.9794,211.2243,210.9182,211.1194,6837.0
2020-11-13 14:05:00,241.49,241.62,241.43,241.58,4295.0,211.1806,211.2943,211.1281,211.2593,4295.0
2020-11-13 14:10:00,241.73,242.07,241.69,241.8,6370.0,211.3905,211.6878,211.3555,211.4517,6370.0
2020-11-13 14:15:00,241.72,242.18,241.55,242.18,2996.0,211.3817,211.784,211.2331,211.784,2996.0
2020-11-13 14:20:00,242.2,242.52,242.06,242.32,10852.0,211.8015,212.0813,211.679,211.9064,10852.0
2020-11-13 14:25:00,242.35,242.48,242.19,242.48,4194.0,211.9326,212.0463,211.7927,212.0463,4194.0
2020-11-13 14:30:00,242.41,242.67,242.4,242.52,5687.0,211.9851,212.2125,211.9764,212.0813,5687.0
2020-11-13 14:35:00,242.55,242.55,242.32,242.36,5773.0,212.1075,212.1075,211.9064,211.9414,5773.0
2020-11-13 14:40:00,242.45,242.56,242.03,242.11,5787.0,212.0201,212.1163,211.6528,211.7228,5787.0
2020-11-13 14:45:00,242.1,242.34,241.88,241.96,8341.0,211.714,211.9239,211.5216,211.5916,8341.0
2020-11-13 14:50:00,241.96,242.15,241.96,242.09,3524.0,211.5916,211.7577,211.5916,211.7053,3524.0
2020-11-13 14:55:00,242.12,242.6,242.11,242.46,6609.0,211.7315,212.1513,211.7228,212.0288,6609.0
2020-11-13 15:00:00,242.49,242.51,242.2,242.24,5894.0,212.0551,212.0726,211.8015,211.8364,5894.0
2020-11-13 15:05:00,242.29,242.56,242.28,242.55,5708.0,211.8802,212.1163,211.8714,212.1075,5708.0
2020-11-13 15:10:00,242.55,242.74,242.37,242.74,14026.0,212.1075,212.2737,211.9501,212.2737,14026.0
2020-11-13 15:15:00,242.71,242.84,242.47,242.63,17741.0,212.2475,212.3611,212.0376,212.1775,17741.0
2020-11-13 15:20:00,242.61,242.73,242.48,242.59,12182.0,212.16,212.2649,212.0463,212.1425,12182.0
2020-11-13 15:25:00,242.59,243.0,242.56,242.92,10787.0,212.1425,212.5011,212.1163,212.4311,10787.0
2020-11-13 15:30:00,242.92,243.5,242.92,243.21,18829.0,212.4311,212.9383,212.4311,212.6847,18829.0
2020-11-13 15:35:00,243.21,243.65,243.15,243.62,22649.0,212.6847,213.0695,212.6322,213.0432,22649.0
2020-11-13 15:40:00,243.62,243.72,243.31,243.32,28255.0,213.0432,213.1307,212.7722,212.7809,28255.0
2020-11-13 15:45:00,243.3,243.5,243.04,243.28,29028.0,212.7634,212.9383,212.536,212.7459,29028.0
2020-11-13 15:50:00,243.37,243.56,243.02,243.02,39643.0,212.8246,212.9908,212.5186,212.5186,39643.0
2020-11-13 15:55:00,243.03,243.32,242.91,243.12,84808.0,212.5273,212.7809,212.4224,212.606,84808.0
2020-11-16 09:30:00,244.76,245.59,241.32,242.28,60649.0,214.0402,214.766,211.0319,211.8714,60649.0
2020-11-16 09:35:00,242.36,243.01,240.51,240.56,19657.0,211.9414,212.5098,210.3236,210.3673,19657.0
2020-11-16 09:40:00,240.58,241.86,240.2,240.78,13185.0,210.3848,211.5041,210.0525,210.5597,13185.0
2020-11-16 09:45:00,240.37,241.52,240.37,241.18,19029.0,210.2012,211.2068,210.2012,210.9095,19029.0
2020-11-16 09:50:00,241.02,241.55,240.54,240.54,21394.0,210.7696,211.2331,210.3498,210.3498,21394.0
2020-11-16 09:55:00,240.52,240.6,239.85,240.29,11520.0,210.3323,210.4023,209.7464,210.1312,11520.0
2020-11-16 10:00:00,240.27,240.37,239.56,239.97,11832.0,210.1137,210.2012,209.4928,209.8514,11832.0
2020-11-16 10:05:00,239.93,239.94,239.13,239.13,9694.0,209.8164,209.8251,209.1168,209.1168,9694.0
2020-11-16 10:10:00,239.19,239.96,239.13,239.49,9284.0,209.1693,209.8426,209.1168,209.4316,9284.0
2020-11-16 10:15:00,239.53,239.77,239.06,239.14,6653.0,209.4666,209.6765,209.0556,209.1255,6653.0
2020-11-16 10:20:00,239.04,239.78,238.85,239.58,12215.0,209.0381,209.6852,208.8719,209.5103,12215.0
2020-11-16 10:25:00,239.58,239.87,239.45,239.8,6329.0,209.5103,209.7639,209.3966,209.7027,6329.0
2020-11-16 10:30:00,239.8,240.39,239.8,240.39,7662.0,209.7027,210.2186,209.7027,210.2186,7662.0
2020-11-16 10:35:00,240.35,240.55,239.95,239.95,5101.0,210.1837,210.3586,209.8339,209.8339,5101.0
2020-11-16 10:40:00,239.93,240.19,239.66,239.89,20802.0,209.8164,210.0437,209.5803,209.7814,20802.0
2020-11-16 10:45:00,239.85,240.45,239.61,240.36,8839.0,209.7464,210.2711,209.5365,210.1924,8839.0
2020-11-16 10:50:00,240.38,241.04,240.24,241.04,5734.0,210.2099,210.7871,210.0875,210.7871,5734.0
2020-11-16 10:55:00,241.06,241.12,240.74,240.97,13103.0,210.8046,210.857,210.5247,210.7258,13103.0
2020-11-16 11:00:00,240.98,241.38,240.95,241.36,4115.0,210.7346,211.0844,210.7084,211.0669,4115.0
2020-11-16 11:05:00,241.19,241.74,241.02,241.73,22136.0,210.9182,211.3992,210.7696,211.3905,22136.0
2020-11-16 11:10:00,241.62,241.82,241.39,241.4,4669.0,211.2943,211.4692,211.0931,211.1019,4669.0
2020-11-16 11:15:00,241.65,241.67,241.15,241.17,3663.0,211.3205,211.338,210.8833,210.9007,3663.0
2020-11-16 11:20:00,241.23,241.57,241.22,241.46,3722.0,210.9532,211.2505,210.9445,211.1543,3722.0
2020-11-16 11:25:00,241.41,241.56,241.13,241.44,3404.0,211.1106,211.2418,210.8658,211.1369,3404.0
2020-11-16 11:30:00,241.44,241.63,241.16,241.32,4112.0,211.1369,211.303,210.892,211.0319,4112.0
2020-11-16 11:35:00,241.37,241.37,240.95,241.1,4398.0,211.0756,211.0756,210.7084,210.8395,4398.0
2020-11-16 11:40:00,241.17,241.26,240.99,241.24,5080.0,210.9007,210.9794,210.7433,210.962,5080.0
2020-11-16 11:45:00,241.36,241.81,241.29,241.56,6047.0,211.0669,211.4604,211.0057,211.2418,6047.0
2020-11-16 11:50:00,241.6,241.86,241.47,241.48,3875.0,211.2768,211.5041,211.1631,211.1718,3875.0
2020-11-16 11:55:00,241.51,241.73,241.5,241.64,6066.0,211.1981,211.3905,211.1893,211.3118,6066.0
2020-11-16 12:00:00,241.68,242.14,241.68,242.01,4734.0,211.3467,211.749,211.3467,211.6353,4734.0
2020-11-16 12:05:00,242.09,242.09,241.71,241.79,9208.0,211.7053,211.7053,211.373,211.4429,9208.0
2020-11-16 12:10:00,241.72,241.76,241.36,241.36,7650.0,211.3817,211.4167,211.0669,211.0669,7650.0
2020-11-16 12:15:00,241.28,241.66,241.28,241.66,5346.0,210.9969,211.3292,210.9969,211.3292,5346.0
2020-11-16 12:20:00,241.54,241.55,241.16,241.16,5187.0,211.2243,211.2331,210.892,210.892,5187.0
2020-11-16 12:25:00,241.27,241.6,241.24,241.31,5695.0,210.9882,211.2768,210.962,211.0232,5695.0
2020-11-16 12:30:00,241.38,241.47,241.24,241.24,3988.0,211.0844,211.1631,210.962,210.962,3988.0
2020-11-16 12:35:00,241.14,241.2,241.02,241.09,3550.0,210.8745,210.927,210.7696,210.8308,3550.0
2020-11-16 12:40:00,241.11,241.29,241.09,241.13,4052.0,210.8483,211.0057,210.8308,210.8658,4052.0
2020-11-16 12:45:00,241.04,241.07,240.73,240.73,4303.0,210.7871,210.8133,210.516,210.516,4303.0
2020-11-16 12:50:00,240.73,240.84,240.47,240.47,16616.0,210.516,210.6122,210.2886,210.2886,16616.0
2020-11-16 12:55:00,240.63,240.94,240.42,240.94,23059.0,210.4285,210.6996,210.2449,210.6996,23059.0
2020-11-16 13:00:00,240.83,240.95,240.26,240.26,8113.0,210.6034,210.7084,210.105,210.105,8113.0
2020-11-16 13:05:00,240.29,240.45,240.14,240.2,3528.0,210.1312,210.2711,210.0,210.0525,3528.0
2020-11-16 13:10:00,240.14,240.26,239.92,240.15,4671.0,210.0,210.105,209.8076,210.0088,4671.0
2020-11-16 13:15:00,240.25,240.42,239.97,240.21,4196.0,210.0962,210.2449,209.8514,210.0612,4196.0
2020-11-16 13:20:00,240.31,240.32,239.83,240.11,7146.0,210.1487,210.1574,209.7289,209.9738,7146.0
2020-11-16 13:25:00,240.09,240.44,240.05,240.11,4320.0,209.9563,210.2624,209.9213,209.9738,4320.0
2020-11-16 13:30:00,240.16,240.33,240.09,240.27,4891.0,210.0175,210.1662,209.9563,210.1137,4891.0
2020-11-16 13:35:00,240.28,240.3,239.96,240.06,5395.0,210.1224,210.1399,209.8426,209.9301,5395.0
2020-11-16 13:40:00,240.09,240.23,239.8,240.18,12512.0,209.9563,210.0787,209.7027,210.035,12512.0
2020-11-16 13:45:00,240.16,240.33,240.12,240.12,5686.0,210.0175,210.1662,209.9825,209.9825,5686.0
2020-11-16 13:50:00,240.19,240.52,240.18,240.45,3120.0,210.0437,210.3323,210.035,210.2711,3120.0
2020-11-16 13:55:00,240.38,240.61,240.26,240.26,3478.0,210.2099,210.411,210.105,210.105,3478.0
2020-11-16 14:00:00,240.21,240.28,240.07,240.16,5009.0,210.0612,210.1224,209.9388,210.0175,5009.0
2020-11-16 14:05:00,240.22,240.3,240.19,240.3,2600.0,210.07,210.1399,210.0437,210.1399,2600.0
2020-11-16 14:10:00,240.16,240.42,240.16,240.35,2397.0,210.0175,210.2449,210.0175,210.1837,2397.0
2020-11-16 14:15:00,240.28,240.33,240.01,240.17,6078.0,210.1224,210.1662,209.8863,210.0263,6078.0
2020-11-16 14:20:00,240.25,240.25,239.86,240.06,3602.0,210.0962,210.0962,209.7552,209.9301,3602.0
2020-11-16 14:25:00,240.01,240.2,239.96,240.17,6775.0,209.8863,210.0525,209.8426,210.0263,6775.0
2020-11-16 14:30:00,240.19,240.44,240.0,240.14,5392.0,210.0437,210.2624,209.8776,210.0,5392.0
2020-11-16 14:35:00,240.25,240.45,240.15,240.34,6029.0,210.0962,210.2711,210.0088,210.1749,6029.0
2020-11-16 14:40:00,240.3,240.48,240.29,240.43,4577.0,210.1399,210.2973,210.1312,210.2536,4577.0
2020-11-16 14:45:00,240.32,240.52,240.2,240.43,6351.0,210.1574,210.3323,210.0525,210.2536,6351.0
2020-11-16 14:50:00,240.47,240.8,240.43,240.8,5615.0,210.2886,210.5772,210.2536,210.5772,5615.0
2020-11-16 14:55:00,240.76,240.85,240.52,240.61,4180.0,210.5422,210.6209,210.3323,210.411,4180.0
2020-11-16 15:00:00,240.62,240.65,240.11,240.14,9191.0,210.4198,210.446,209.9738,210.0,9191.0
2020-11-16 15:05:00,240.16,240.16,239.69,239.91,6894.0,210.0175,210.0175,209.6065,209.7989,6894.0
2020-11-16 15:10:00,239.81,240.06,239.68,239.9,5701.0,209.7114,209.9301,209.5978,209.7901,5701.0
2020-11-16 15:15:00,239.89,240.02,239.8,240.0,2841.0,209.7814,209.8951,209.7027,209.8776,2841.0
2020-11-16 15:20:00,239.92,240.2,239.9,240.2,8064.0,209.8076,210.0525,209.7901,210.0525,8064.0
2020-11-16 15:25:00,240.16,240.16,239.71,239.84,6653.0,210.0175,210.0175,209.624,209.7377,6653.0
2020-11-16 15:30:00,239.84,240.17,239.76,240.17,5739.0,209.7377,210.0263,209.6677,210.0263,5739.0
2020-11-16 15:35:00,240.11,240.11,239.67,239.72,7228.0,209.9738,209.9738,209.589,209.6327,7228.0
2020-11-16 15:40:00,239.68,240.03,239.53,239.78,24139.0,209.5978,209.9038,209.4666,209.6852,24139.0
2020-11-16 15:45:00,239.75,239.81,239.45,239.59,23891.0,209.659,209.7114,209.3966,209.5191,23891.0
2020-11-16 15:50:00,239.4,239.49,239.11,239.34,32283.0,209.3529,209.4316,209.0993,209.3004,32283.0
2020-11-16 15:55:00,239.33,239.48,238.94,239.1,148473.0,209.2917,209.4229,208.9506,209.0906,148473.0
2020-11-17 09:30:00,239.0,239.75,238.48,239.61,45807.0,209.0031,209.659,208.5484,209.5365,45807.0
2020-11-17 09:35:00,239.62,240.26,239.0,240.26,14598.0,209.5453,210.105,209.0031,210.105,14598.0
2020-11-17 09:40:00,240.66,240.78,239.76,240.28,19710.0,210.4548,210.5597,209.6677,210.1224,19710.0
2020-11-17 09:45:00,240.0,240.87,239.75,240.04,25874.0,209.8776,210.6384,209.659,209.9126,25874.0
2020-11-17 09:50:00,239.94,240.34,239.92,240.01,21360.0,209.8251,210.1749,209.8076,209.8863,21360.0
2020-11-17 09:55:00,240.14,240.51,239.82,240.06,12818.0,210.0,210.3236,209.7202,209.9301,12818.0
2020-11-17 10:00:00,239.92,240.11,238.73,238.86,10327.0,209.8076,209.9738,208.767,208.8807,10327.0
2020-11-17 10:05:00,238.91,239.04,238.72,238.75,22373.0,208.9244,209.0381,208.7582,208.7845,22373.0
2020-11-17 10:10:00,238.71,238.88,238.5,238.65,9206.0,208.7495,208.8982,208.5659,208.697,9206.0
2020-11-17 10:15:00,238.61,238.68,238.3,238.68,5843.0,208.6621,208.7233,208.391,208.7233,5843.0
2020-11-17 10:20:00,238.64,239.44,238.64,238.89,5078.0,208.6883,209.3879,208.6883,208.9069,5078.0
2020-11-17 10:25:00,238.97,239.1,238.44,238.55,6718.0,208.9769,209.0906,208.5134,208.6096,6718.0
2020-11-17 10:30:00,238.54,239.28,238.49,239.06,5898.0,208.6008,209.248,208.5571,209.0556,5898.0
2020-11-17 10:35:00,239.17,239.7,239.01,239.59,6895.0,209.1518,209.6152,209.0118,209.5191,6895.0
2020-11-17 10:40:00,239.59,239.59,239.17,239.28,4287.0,209.5191,209.5191,209.1518,209.248,4287.0
2020-11-17 10:45:00,239.29,239.43,238.93,239.16,9773.0,209.2567,209.3791,208.9419,209.143,9773.0
2020-11-17 10:50:00,239.07,239.44,239.07,239.33,6055.0,209.0643,209.3879,209.0643,209.2917,6055.0
2020-11-17 10:55:00,239.29,239.35,239.01,239.32,8420.0,209.2567,209.3092,209.0118,209.2829,8420.0
2020-11-17 11:00:00,239.29,239.74,239.28,239.37,5923.0,209.2567,209.6502,209.248,209.3267,5923.0
2020-11-17 11:05:00,239.4,239.78,239.33,239.7,5373.0,209.3529,209.6852,209.2917,209.6152,5373.0
2020-11-17 11:10:00,239.56,239.82,239.46,239.81,6567.0,209.4928,209.7202,209.4054,209.7114,6567.0
2020-11-17 11:15:00,239.8,239.82,239.37,239.46,3991.0,209.7027,209.7202,209.3267,209.4054,3991.0
2020-11-17 11:20:00,239.53,239.59,239.1,239.3,8963.0,209.4666,209.5191,209.0906,209.2654,8963.0
2020-11-17 11:25:00,239.28,239.65,239.08,239.6,6521.0,209.248,209.5715,209.0731,209.5278,6521.0
2020-11-17 11:30:00,239.61,240.01,239.55,239.82,9977.0,209.5365,209.8863,209.4841,209.7202,9977.0
2020-11-17 11:35:00,239.9,240.14,239.72,239.72,5773.0,209.7901,210.0,209.6327,209.6327,5773.0
2020-11-17 11:40:00,239.74,240.25,239.62,239.96,5829.0,209.6502,210.0962,209.5453,209.8426,5829.0
2020-11-17 11:45:00,240.02,240.02,239.01,239.01,6066.0,209.8951,209.8951,209.0118,209.0118,6066.0
2020-11-17 11:50:00,239.0,239.0,238.6,238.65,9650.0,209.0031,209.0031,208.6533,208.697,9650.0
2020-11-17 11:55:00,238.54,238.91,238.5,238.84,4961.0,208.6008,208.9244,208.5659,208.8632,4961.0
2020-11-17 12:00:00,238.84,238.85,238.68,238.84,6244.0,208.8632,208.8719,208.7233,208.8632,6244.0
2020-11-17 12:05:00,238.85,238.85,238.59,238.84,5270.0,208.8719,208.8719,208.6446,208.8632,5270.0
2020-11-17 12:10:00,238.83,239.36,238.77,239.36,3868.0,208.8544,209.3179,208.802,209.3179,3868.0
2020-11-17 12:15:00,239.68,239.69,239.36,239.36,4539.0,209.5978,209.6065,209.3179,209.3179,4539.0
2020-11-17 12:20:00,239.4,239.56,239.16,239.16,5651.0,209.3529,209.4928,209.143,209.143,5651.0
2020-11-17 12:25:00,239.15,239.52,239.11,239.22,5920.0,209.1343,209.4578,209.0993,209.1955,5920.0
2020-11-17 12:30:00,239.27,239.47,239.2,239.47,8007.0,209.2392,209.4141,209.178,209.4141,8007.0
2020-11-17 12:35:00,239.42,239.72,239.28,239.68,14290.0,209.3704,209.6327,209.248,209.5978,14290.0
2020-11-17 12:40:00,239.59,239.66,239.12,239.21,5299.0,209.5191,209.5803,209.108,209.1867,5299.0
2020-11-17 12:45:00,239.21,239.27,239.06,239.19,3593.0,209.1867,209.2392,209.0556,209.1693,3593.0
2020-11-17 12:50:00,239.21,239.46,239.1,239.38,8133.0,209.1867,209.4054,209.0906,209.3354,8133.0
2020-11-17 12:55:00,239.34,239.34,239.01,239.04,3961.0,209.3004,209.3004,209.0118,209.0381,3961.0
2020-11-17 13:00:00,239.2,239.34,239.19,239.23,4039.0,209.178,209.3004,209.1693,209.2042,4039.0
2020-11-17 13:05:00,239.18,239.26,238.96,239.09,4168.0,209.1605,209.2305,208.9681,209.0818,4168.0
2020-11-17 13:10:00,239.04,239.28,239.0,239.28,5896.0,209.0381,209.248,209.0031,209.248,5896.0
2020-11-17 13:15:00,239.39,239.56,239.14,239.14,9324.0,209.3442,209.4928,209.1255,209.1255,9324.0
2020-11-17 13:20:00,239.06,239.47,239.05,239.4,10856.0,209.0556,209.4141,209.0468,209.3529,10856.0
2020-11-17 13:25:00,239.38,239.45,239.24,239.28,4091.0,209.3354,209.3966,209.213,209.248,4091.0
2020-11-17 13:30:00,239.25,239.35,239.08,239.16,5602.0,209.2217,209.3092,209.0731,209.143,5602.0
2020-11-17 13:35:00,239.18,239.24,239.01,239.04,3410.0,209.1605,209.213,209.0118,209.0381,3410.0
2020-11-17 13:40:00,239.11,239.11,238.88,238.95,3304.0,209.0993,209.0993,208.8982,208.9594,3304.0
2020-11-17 13:45:00,238.98,239.18,238.95,239.18,5717.0,208.9856,209.1605,208.9594,209.1605,5717.0
2020-11-17 13:50:00,239.08,239.08,238.7,238.82,6431.0,209.0731,209.0731,208.7408,208.8457,6431.0
2020-11-17 13:55:00,238.78,239.14,238.77,239.11,12404.0,208.8107,209.1255,208.802,209.0993,12404.0
2020-11-17 14:00:00,239.14,239.5,239.0,239.5,7337.0,209.1255,209.4403,209.0031,209.4403,7337.0
2020-11-17 14:05:00,239.37,239.8,239.36,239.76,4092.0,209.3267,209.7027,209.3179,209.6677,4092.0
2020-11-17 14:10:00,239.68,239.8,239.61,239.8,4717.0,209.5978,209.7027,209.5365,209.7027,4717.0
2020-11-17 14:15:00,239.68,239.69,239.48,239.64,6625.0,209.5978,209.6065,209.4229,209.5628,6625.0
2020-11-17 14:20:00,239.59,239.81,239.39,239.8,6255.0,209.5191,209.7114,209.3442,209.7027,6255.0
2020-11-17 14:25:00,239.79,239.79,239.51,239.56,4599.0,209.6939,209.6939,209.4491,209.4928,4599.0
2020-11-17 14:30:00,239.62,239.62,239.24,239.48,6015.0,209.5453,209.5453,209.213,209.4229,6015.0
2020-11-17 14:35:00,239.48,239.81,239.48,239.75,4969.0,209.4229,209.7114,209.4229,209.659,4969.0
2020-11-17 14:40:00,239.72,239.74,239.52,239.69,6808.0,209.6327,209.6502,209.4578,209.6065,6808.0
2020-11-17 14:45:00,239.64,239.79,239.48,239.77,7960.0,209.5628,209.6939,209.4229,209.6765,7960.0
2020-11-17 14:50:00,239.76,239.79,239.65,239.78,4121.0,209.6677,209.6939,209.5715,209.6852,4121.0
2020-11-17 14:55:00,239.83,240.15,239.83,240.15,9565.0,209.7289,210.0088,209.7289,210.0088,9565.0
2020-11-17 15:00:00,240.17,240.33,240.08,240.33,5093.0,210.0263,210.1662,209.9476,210.1662,5093.0
2020-11-17 15:05:00,240.31,240.49,240.02,240.02,18607.0,210.1487,210.3061,209.8951,209.8951,18607.0
2020-11-17 15:10:00,240.17,240.26,239.8,240.05,7263.0,210.0263,210.105,209.7027,209.9213,7263.0
2020-11-17 15:15:00,239.97,239.97,239.69,239.83,7882.0,209.8514,209.8514,209.6065,209.7289,7882.0
2020-11-17 15:20:00,239.77,239.89,239.56,239.8,10538.0,209.6765,209.7814,209.4928,209.7027,10538.0
2020-11-17 15:25:00,239.77,239.96,239.6,239.7,10879.0,209.6765,209.8426,209.5278,209.6152,10879.0
2020-11-17 15:30:00,239.66,239.88,239.53,239.77,12841.0,209.5803,209.7727,209.4666,209.6765,12841.0
2020-11-17 15:35:00,239.77,239.77,239.39,239.5,10796.0,209.6765,209.6765,209.3442,209.4403,10796.0
2020-11-17 15:40:00,239.57,239.6,239.14,239.33,14031.0,209.5016,209.5278,209.1255,209.2917,14031.0
2020-11-17 15:45:00,239.31,239.31,239.07,239.18,18767.0,209.2742,209.2742,209.0643,209.1605,18767.0
2020-11-17 15:50:00,239.14,239.29,238.79,239.1,38775.0,209.1255,209.2567,208.8195,209.0906,38775.0
2020-11-17 15:55:00,239.14,239.32,239.07,239.18,55848.0,209.1255,209.2829,209.0643,209.1605,55848.0
2020-11-18 09:30:00,238.31,239.94,237.21,238.74,32529.0,208.3997,209.8251,207.4378,208.7757,32529.0
2020-11-18 09:35:00,239.09,239.44,238.0,239.44,22686.0,209.0818,209.3879,208.1286,209.3879,22686.0
2020-11-18 09:40:00,239.75,239.85,239.16,239.59,8417.0,209.659,209.7464,209.143,209.5191,8417.0
2020-11-18 09:45:00,239.71,239.88,238.78,238.85,53250.0,209.624,209.7727,208.8107,208.8719,53250.0
2020-11-18 09:50:00,238.87,239.23,238.37,238.98,10361.0,208.8894,209.2042,208.4522,208.9856,10361.0
2020-11-18 09:55:00,239.0,240.11,239.0,240.11,6732.0,209.0031,209.9738,209.0031,209.9738,6732.0
2020-11-18 10:00:00,240.16,240.7,239.96,240.34,9302.0,210.0175,210.4897,209.8426,210.1749,9302.0
2020-11-18 10:05:00,240.43,241.32,240.39,241.25,30480.0,210.2536,211.0319,210.2186,210.9707,30480.0
2020-11-18 10:10:00,241.47,241.71,240.52,240.91,7081.0,211.1631,211.373,210.3323,210.6734,7081.0
2020-11-18 10:15:00,240.97,241.49,240.63,241.49,7211.0,210.7258,211.1806,210.4285,211.1806,7211.0
2020-11-18 10:20:00,241.52,242.31,241.52,242.21,8539.0,211.2068,211.8977,211.2068,211.8102,8539.0
2020-11-18 10:25:00,242.25,242.25,241.48,241.59,10435.0,211.8452,211.8452,211.1718,211.268,10435.0
2020-11-18 10:30:00,241.64,241.84,241.37,241.45,4854.0,211.3118,211.4867,211.0756,211.1456,4854.0
2020-11-18 10:35:00,241.36,241.39,240.78,240.97,6653.0,211.0669,211.0931,210.5597,210.7258,6653.0
2020-11-18 10:40:00,240.92,240.92,240.52,240.55,5223.0,210.6821,210.6821,210.3323,210.3586,5223.0
2020-11-18 10:45:00,240.38,240.38,239.9,240.01,5255.0,210.2099,210.2099,209.7901,209.8863,5255.0
2020-11-18 10:50:00,239.96,240.04,239.28,239.38,11754.0,209.8426,209.9126,209.248,209.3354,11754.0
2020-11-18 10:55:00,239.39,239.92,239.35,239.77,12697.0,209.3442,209.8076,209.3092,209.6765,12697.0
2020-11-18 11:00:00,239.64,240.25,239.62,240.09,12891.0,209.5628,210.0962,209.5453,209.9563,12891.0
2020-11-18 11:05:00,240.06,240.36,239.9,240.0,8727.0,209.9301,210.1924,209.7901,209.8776,8727.0
2020-11-18 11:10:00,239.91,240.33,239.82,240.09,4731.0,209.7989,210.1662,209.7202,209.9563,4731.0
2020-11-18 11:15:00,240.09,240.18,239.92,240.01,4436.0,209.9563,210.035,209.8076,209.8863,4436.0
2020-11-18 11:20:00,240.05,240.57,239.81,240.52,6037.0,209.9213,210.3761,209.7114,210.3323,6037.0
2020-11-18 11:25:00,240.5,240.55,239.9,240.12,8161.0,210.3148,210.3586,209.7901,209.9825,8161.0
2020-11-18 11:30:00,240.09,240.17,239.88,240.04,8043.0,209.9563,210.0263,209.7727,209.9126,8043.0
2020-11-18 11:35:00,240.0,240.13,239.67,239.77,6758.0,209.8776,209.9913,209.589,209.6765,6758.0
2020-11-18 11:40:00,239.77,239.99,239.49,239.49,11428.0,209.6765,209.8688,209.4316,209.4316,11428.0
2020-11-18 11:45:00,239.49,239.77,239.4,239.73,3755.0,209.4316,209.6765,209.3529,209.6415,3755.0
2020-11-18 11:50:00,239.73,240.2,239.72,240.19,7502.0,209.6415,210.0525,209.6327,210.0437,7502.0
2020-11-18 11:55:00,240.06,240.27,239.87,240.01,6107.0,209.9301,210.1137,209.7639,209.8863,6107.0
2020-11-18 12:00:00,240.21,240.33,240.12,240.25,4080.0,210.0612,210.1662,209.9825,210.0962,4080.0
2020-11-18 12:05:00,240.16,240.25,239.94,240.25,15297.0,210.0175,210.0962,209.8251,210.0962,15297.0
2020-11-18 12:10:00,240.22,240.22,239.51,239.68,38541.0,210.07,210.07,209.4491,209.5978,38541.0
2020-11-18 12:15:00,239.72,239.96,239.62,239.85,8544.0,209.6327,209.8426,209.5453,209.7464,8544.0
2020-11-18 12:20:00,239.87,239.92,239.58,239.77,9417.0,209.7639,209.8076,209.5103,209.6765,9417.0
2020-11-18 12:25:00,239.8,239.97,239.73,239.97,9455.0,209.7027,209.8514,209.6415,209.8514,9455.0
2020-11-18 12:30:00,240.03,240.32,239.79,240.32,25631.0,209.9038,210.1574,209.6939,210.1574,25631.0
2020-11-18 12:35:00,240.25,240.25,239.81,239.81,7509.0,210.0962,210.0962,209.7114,209.7114,7509.0
2020-11-18 12:40:00,239.81,240.11,239.78,240.11,10213.0,209.7114,209.9738,209.6852,209.9738,10213.0
2020-11-18 12:45:00,240.05,240.15,239.73,240.01,8783.0,209.9213,210.0088,209.6415,209.8863,8783.0
2020-11-18 12:50:00,239.96,240.13,239.71,239.88,5441.0,209.8426,209.9913,209.624,209.7727,5441.0
2020-11-18 12:55:00,239.75,239.82,239.3,239.32,5804.0,209.659,209.7202,209.2654,209.2829,5804.0
2020-11-18 13:00:00,239.32,239.54,239.25,239.41,6071.0,209.2829,209.4753,209.2217,209.3616,6071.0
2020-11-18 13:05:00,239.41,239.72,239.34,239.67,5954.0,209.3616,209.6327,209.3004,209.589,5954.0
2020-11-18 13:10:00,239.67,239.67,239.15,239.21,7888.0,209.589,209.589,209.1343,209.1867,7888.0
2020-11-18 13:15:00,239.13,239.3,238.99,239.3,8152.0,209.1168,209.2654,208.9944,209.2654,8152.0
2020-11-18 13:20:00,239.29,239.35,239.16,239.32,8024.0,209.2567,209.3092,209.143,209.2829,8024.0
2020-11-18 13:25:00,239.38,239.38,238.9,238.97,6430.0,209.3354,209.3354,208.9157,208.9769,6430.0
2020-11-18 13:30:00,238.94,239.01,238.8,239.01,6022.0,208.9506,209.0118,208.8282,209.0118,6022.0
2020-11-18 13:35:00,238.99,239.04,238.85,238.88,4248.0,208.9944,209.0381,208.8719,208.8982,4248.0
2020-11-18 13:40:00,238.89,238.89,238.47,238.63,6903.0,208.9069,208.9069,208.5396,208.6795,6903.0
2020-11-18 13:45:00,238.59,238.65,238.42,238.63,3958.0,208.6446,208.697,208.4959,208.6795,3958.0
2020-11-18 13:50:00,238.62,238.62,238.38,238.45,6023.0,208.6708,208.6708,208.4609,208.5221,6023.0
2020-11-18 13:55:00,238.39,238.82,238.24,238.82,9263.0,208.4697,208.8457,208.3385,208.8457,9263.0
2020-11-18 14:00:00,238.85,239.01,238.72,238.97,4180.0,208.8719,209.0118,208.7582,208.9769,4180.0
2020-11-18 14:05:00,238.89,238.94,238.6,238.6,3647.0,208.9069,208.9506,208.6533,208.6533,3647.0
2020-11-18 14:10:00,238.59,238.64,238.26,238.42,8972.0,208.6446,208.6883,208.356,208.4959,8972.0
2020-11-18 14:15:00,238.48,238.53,238.04,238.04,6132.0,208.5484,208.5921,208.1636,208.1636,6132.0
2020-11-18 14:20:00,238.13,238.31,237.93,238.11,7310.0,208.2423,208.3997,208.0674,208.2248,7310.0
2020-11-18 14:25:00,238.14,238.35,237.89,238.16,7496.0,208.251,208.4347,208.0324,208.2685,7496.0
2020-11-18 14:30:00,238.23,238.66,238.04,238.66,10182.0,208.3297,208.7058,208.1636,208.7058,10182.0
2020-11-18 14:35:00,238.59,238.6,238.35,238.55,3803.0,208.6446,208.6533,208.4347,208.6096,3803.0
2020-11-18 14:40:00,238.55,238.93,238.55,238.8,4200.0,208.6096,208.9419,208.6096,208.8282,4200.0
2020-11-18 14:45:00,238.81,238.96,238.74,238.9,5160.0,208.8369,208.9681,208.7757,208.9157,5160.0
2020-11-18 14:50:00,238.89,239.01,238.77,238.86,3923.0,208.9069,209.0118,208.802,208.8807,3923.0
2020-11-18 14:55:00,238.87,239.15,238.66,238.66,6808.0,208.8894,209.1343,208.7058,208.7058,6808.0
2020-11-18 15:00:00,238.72,238.81,238.47,238.66,9939.0,208.7582,208.8369,208.5396,208.7058,9939.0
2020-11-18 15:05:00,238.58,238.98,238.57,238.98,7405.0,208.6358,208.9856,208.6271,208.9856,7405.0
2020-11-18 15:10:00,238.96,239.25,238.95,239.2,6362.0,208.9681,209.2217,208.9594,209.178,6362.0
2020-11-18 15:15:00,239.27,239.45,239.0,239.04,7540.0,209.2392,209.3966,209.0031,209.0381,7540.0
2020-11-18 15:20:00,238.96,239.34,238.92,239.28,8830.0,208.9681,209.3004,208.9331,209.248,8830.0
2020-11-18 15:25:00,239.34,239.35,238.8,238.98,9263.0,209.3004,209.3092,208.8282,208.9856,9263.0
2020-11-18 15:30:00,238.96,239.04,238.42,239.0,13683.0,208.9681,209.0381,208.4959,209.0031,13683.0
2020-11-18 15:35:00,238.96,239.02,238.34,238.64,18998.0,208.9681,209.0206,208.4259,208.6883,18998.0
2020-11-18 15:40:00,238.64,238.9,238.36,238.59,15775.0,208.6883,208.9157,208.4434,208.6446,15775.0
2020-11-18 15:45:00,238.5,238.93,238.27,238.38,22256.0,208.5659,208.9419,208.3647,208.4609,22256.0
2020-11-18 15:50:00,238.47,238.53,237.62,238.29,54803.0,208.5396,208.5921,207.7963,208.3822,54803.0
2020-11-18 15:55:00,238.4,238.4,237.71,237.71,125133.0,208.4784,208.4784,207.875,207.875,125133.0
2020-11-19 09:30:00,237.09,237.4,234.17,234.93,48771.0,207.3328,207.6039,204.7793,205.4439,48771.0
2020-11-19 09:35:00,234.92,235.85,234.56,234.98,23138.0,205.4352,206.2485,205.1204,205.4877,23138.0
2020-11-19 09:40:00,234.95,235.17,233.37,234.11,31282.0,205.4614,205.6538,204.0797,204.7268,31282.0
2020-11-19 09:45:00,234.58,236.67,234.25,236.5,24057.0,205.1379,206.9655,204.8493,206.8169,24057.0
2020-11-19 09:50:00,236.54,237.33,236.5,236.8,6018.0,206.8519,207.5427,206.8169,207.0792,6018.0
2020-11-19 09:55:00,236.72,236.87,235.35,235.96,9266.0,207.0093,207.1404,205.8112,206.3447,9266.0
2020-11-19 10:00:00,235.74,236.22,235.46,236.22,5338.0,206.1523,206.572,205.9074,206.572,5338.0
2020-11-19 10:05:00,236.19,236.68,235.91,236.67,27206.0,206.5458,206.9743,206.3009,206.9655,27206.0
2020-11-19 10:10:00,236.86,237.01,236.08,236.48,9901.0,207.1317,207.2629,206.4496,206.7994,9901.0
2020-11-19 10:15:00,236.44,237.08,236.31,236.66,11547.0,206.7644,207.3241,206.6507,206.9568,11547.0
2020-11-19 10:20:00,236.8,237.11,236.32,236.38,10165.0,207.0792,207.3503,206.6595,206.7119,10165.0
2020-11-19 10:25:00,236.26,236.58,235.91,235.91,9827.0,206.607,206.8868,206.3009,206.3009,9827.0
2020-11-19 10:30:00,235.8,236.21,235.73,236.11,9606.0,206.2047,206.5633,206.1435,206.4758,9606.0
2020-11-19 10:35:00,236.12,236.41,234.94,235.15,20556.0,206.4846,206.7382,205.4527,205.6363,20556.0
2020-11-19 10:40:00,235.15,235.45,234.83,235.17,19091.0,205.6363,205.8987,205.3565,205.6538,19091.0
2020-11-19 10:45:00,235.09,236.02,235.08,235.93,29436.0,205.5838,206.3971,205.5751,206.3184,29436.0
2020-11-19 10:50:00,235.91,236.06,235.64,235.95,9046.0,206.3009,206.4321,206.0648,206.3359,9046.0
2020-11-19 10:55:00,236.01,236.18,235.51,235.71,13968.0,206.3884,206.537,205.9511,206.126,13968.0
2020-11-19 11:00:00,235.67,235.83,234.85,234.86,15795.0,206.0911,206.231,205.374,205.3827,15795.0
2020-11-19 11:05:00,234.96,235.38,234.86,235.12,9308.0,205.4702,205.8374,205.3827,205.6101,9308.0
2020-11-19 11:10:00,235.05,235.44,234.79,235.09,20802.0,205.5489,205.8899,205.3215,205.5838,20802.0
2020-11-19 11:15:00,235.03,235.09,234.44,235.06,18173.0,205.5314,205.5838,205.0154,205.5576,18173.0
2020-11-19 11:20:00,234.98,235.38,234.98,235.03,5207.0,205.4877,205.8374,205.4877,205.5314,5207.0
2020-11-19 11:25:00,235.14,235.5,235.14,235.32,27036.0,205.6276,205.9424,205.6276,205.785,27036.0
2020-11-19 11:30:00,235.36,235.63,235.12,235.37,12755.0,205.82,206.0561,205.6101,205.8287,12755.0
2020-11-19 11:35:00,235.41,235.51,234.68,234.87,20894.0,205.8637,205.9511,205.2253,205.3915,20894.0
2020-11-19 11:40:00,234.95,234.95,234.45,234.91,10176.0,205.4614,205.4614,205.0242,205.4264,10176.0
2020-11-19 11:45:00,234.91,235.17,234.68,234.92,5425.0,205.4264,205.6538,205.2253,205.4352,5425.0
2020-11-19 11:50:00,234.81,235.24,234.81,235.16,7664.0,205.339,205.715,205.339,205.6451,7664.0
2020-11-19 11:55:00,235.28,235.49,235.11,235.48,5829.0,205.75,205.9336,205.6013,205.9249,5829.0
2020-11-19 12:00:00,235.48,235.59,235.3,235.53,17018.0,205.9249,206.0211,205.7675,205.9686,17018.0
2020-11-19 12:05:00,235.53,235.55,235.33,235.37,23670.0,205.9686,205.9861,205.7937,205.8287,23670.0
2020-11-19 12:10:00,235.37,236.13,235.35,236.12,8970.0,205.8287,206.4933,205.8112,206.4846,8970.0
2020-11-19 12:15:00,236.13,236.13,235.46,235.47,4946.0,206.4933,206.4933,205.9074,205.9162,4946.0
2020-11-19 12:20:00,235.5,235.69,235.21,235.69,5722.0,205.9424,206.1085,205.6888,206.1085,5722.0
2020-11-19 12:25:00,235.7,236.07,235.68,236.07,5240.0,206.1173,206.4408,206.0998,206.4408,5240.0
2020-11-19 12:30:00,236.14,236.32,236.0,236.03,4505.0,206.5021,206.6595,206.3796,206.4059,4505.0
2020-11-19 12:35:00,236.02,236.9,236.01,236.84,20517.0,206.3971,207.1667,206.3884,207.1142,20517.0
2020-11-19 12:40:00,236.86,237.05,236.29,236.42,7345.0,207.1317,207.2978,206.6332,206.7469,7345.0
2020-11-19 12:45:00,236.38,236.44,236.05,236.11,3650.0,206.7119,206.7644,206.4234,206.4758,3650.0
2020-11-19 12:50:00,236.0,236.21,235.87,235.87,4135.0,206.3796,206.5633,206.2659,206.2659,4135.0
2020-11-19 12:55:00,235.78,236.13,235.76,235.84,4483.0,206.1872,206.4933,206.1698,206.2397,4483.0
2020-11-19 13:00:00,235.88,236.23,235.84,236.23,14026.0,206.2747,206.5808,206.2397,206.5808,14026.0
2020-11-19 13:05:00,236.14,236.21,235.87,236.11,13994.0,206.5021,206.5633,206.2659,206.4758,13994.0
2020-11-19 13:10:00,236.13,236.38,235.94,235.95,5185.0,206.4933,206.7119,206.3272,206.3359,5185.0
2020-11-19 13:15:00,236.02,236.15,235.82,236.07,5313.0,206.3971,206.5108,206.2222,206.4408,5313.0
2020-11-19 13:20:00,236.09,236.33,236.04,236.33,2454.0,206.4583,206.6682,206.4146,206.6682,2454.0
2020-11-19 13:25:00,236.31,236.49,236.08,236.4,3969.0,206.6507,206.8081,206.4496,206.7294,3969.0
2020-11-19 13:30:00,236.33,236.42,236.2,236.3,5920.0,206.6682,206.7469,206.5545,206.642,5920.0
2020-11-19 13:35:00,236.39,236.48,236.31,236.39,2800.0,206.7207,206.7994,206.6507,206.7207,2800.0
2020-11-19 13:40:00,236.35,236.61,236.26,236.55,15114.0,206.6857,206.9131,206.607,206.8606,15114.0
2020-11-19 13:45:00,236.56,237.0,236.49,237.0,3426.0,206.8693,207.2541,206.8081,207.2541,3426.0
2020-11-19 13:50:00,237.01,237.28,236.99,237.21,3862.0,207.2629,207.499,207.2454,207.4378,3862.0
2020-11-19 13:55:00,237.21,237.21,236.99,237.12,4426.0,207.4378,207.4378,207.2454,207.3591,4426.0
2020-11-19 14:00:00,237.03,237.31,236.96,237.17,5193.0,207.2804,207.5252,207.2191,207.4028,5193.0
2020-11-19 14:05:00,237.27,237.44,237.18,237.44,3226.0,207.4902,207.6389,207.4115,207.6389,3226.0
2020-11-19 14:10:00,237.52,237.94,237.42,237.94,10550.0,207.7089,208.0761,207.6214,208.0761,10550.0
2020-11-19 14:15:00,237.88,237.92,237.6,237.7,7457.0,208.0237,208.0587,207.7788,207.8663,7457.0
2020-11-19 14:20:00,237.74,237.83,237.67,237.74,5238.0,207.9012,207.9799,207.84,207.9012,5238.0
2020-11-19 14:25:00,237.81,237.82,237.42,237.56,4558.0,207.9625,207.9712,207.6214,207.7438,4558.0
2020-11-19 14:30:00,237.61,238.09,237.61,238.06,7287.0,207.7876,208.2073,207.7876,208.1811,7287.0
2020-11-19 14:35:00,238.1,238.43,238.1,238.3,17175.0,208.2161,208.5046,208.2161,208.391,17175.0
2020-11-19 14:40:00,238.29,238.78,238.27,238.67,13126.0,208.3822,208.8107,208.3647,208.7145,13126.0
2020-11-19 14:45:00,238.58,238.88,238.57,238.78,6937.0,208.6358,208.8982,208.6271,208.8107,6937.0
2020-11-19 14:50:00,238.78,238.78,238.2,238.2,5987.0,208.8107,208.8107,208.3035,208.3035,5987.0
2020-11-19 14:55:00,238.21,238.36,238.0,238.08,6823.0,208.3123,208.4434,208.1286,208.1986,6823.0
2020-11-19 15:00:00,238.14,238.3,238.03,238.12,4174.0,208.251,208.391,208.1548,208.2336,4174.0
2020-11-19 15:05:00,238.07,238.39,238.07,238.34,6689.0,208.1898,208.4697,208.1898,208.4259,6689.0
2020-11-19 15:10:00,238.31,238.74,238.27,238.7,15053.0,208.3997,208.7757,208.3647,208.7408,15053.0
2020-11-19 15:15:00,238.68,238.71,238.14,238.3,9035.0,208.7233,208.7495,208.251,208.391,9035.0
2020-11-19 15:20:00,238.3,238.6,238.17,238.36,12546.0,208.391,208.6533,208.2773,208.4434,12546.0
2020-11-19 15:25:00,238.42,238.42,237.81,237.88,6636.0,208.4959,208.4959,207.9625,208.0237,6636.0
2020-11-19 15:30:00,237.93,238.1,237.62,238.09,9032.0,208.0674,208.2161,207.7963,208.2073,9032.0
2020-11-19 15:35:00,238.1,238.65,238.06,238.65,31426.0,208.2161,208.697,208.1811,208.697,31426.0
2020-11-19 15:40:00,238.59,238.63,238.31,238.31,17835.0,208.6446,208.6795,208.3997,208.3997,17835.0
2020-11-19 15:45:00,238.36,238.36,237.66,237.92,24830.0,208.4434,208.4434,207.8313,208.0587,24830.0
2020-11-19 15:50:00,237.87,238.51,237.87,238.42,27151.0,208.0149,208.5746,208.0149,208.4959,27151.0
2020-11-19 15:55:00,238.43,238.76,238.24,238.43,71648.0,208.5046,208.7932,208.3385,208.5046,71648.0
2020-11-20 09:30:00,238.19,238.43,237.47,237.69,68610.0,208.2948,208.5046,207.6651,207.8575,68610.0
2020-11-20 09:35:00,238.16,238.16,236.45,236.91,8560.0,208.2685,208.2685,206.7732,207.1754,8560.0
2020-11-20 09:40:00,236.91,237.28,236.52,236.87,7427.0,207.1754,207.499,206.8344,207.1404,7427.0
2020-11-20 09:45:00,236.71,237.38,236.52,237.22,8050.0,207.0005,207.5864,206.8344,207.4465,8050.0
2020-11-20 09:50:00,237.24,237.65,237.05,237.3,8702.0,207.464,207.8225,207.2978,207.5165,8702.0
2020-11-20 09:55:00,237.34,237.35,236.67,236.89,5529.0,207.5514,207.5602,206.9655,207.1579,5529.0
2020-11-20 10:00:00,236.8,236.86,235.65,236.21,11673.0,207.0792,207.1317,206.0736,206.5633,11673.0
2020-11-20 10:05:00,236.09,236.24,235.23,235.23,7689.0,206.4583,206.5895,205.7063,205.7063,7689.0
2020-11-20 10:10:00,235.25,235.35,234.8,235.17,13452.0,205.7238,205.8112,205.3302,205.6538,13452.0
2020-11-20 10:15:00,235.16,235.38,234.73,235.21,9889.0,205.6451,205.8374,205.269,205.6888,9889.0
2020-11-20 10:20:00,235.21,235.6,235.08,235.22,32300.0,205.6888,206.0298,205.5751,205.6975,32300.0
2020-11-20 10:25:00,235.11,235.5,234.94,235.46,9544.0,205.6013,205.9424,205.4527,205.9074,9544.0
2020-11-20 10:30:00,235.44,235.46,235.09,235.3,8460.0,205.8899,205.9074,205.5838,205.7675,8460.0
2020-11-20 10:35:00,235.38,235.51,235.16,235.23,23593.0,205.8374,205.9511,205.6451,205.7063,23593.0
2020-11-20 10:40:00,235.24,235.35,235.0,235.0,24437.0,205.715,205.8112,205.5051,205.5051,24437.0
2020-11-20 10:45:00,234.96,235.3,234.79,235.07,11356.0,205.4702,205.7675,205.3215,205.5664,11356.0
2020-11-20 10:50:00,235.07,235.3,234.98,235.06,12156.0,205.5664,205.7675,205.4877,205.5576,12156.0
2020-11-20 10:55:00,235.12,235.39,235.06,235.33,31204.0,205.6101,205.8462,205.5576,205.7937,31204.0
2020-11-20 11:00:00,235.33,235.49,235.17,235.35,32105.0,205.7937,205.9336,205.6538,205.8112,32105.0
2020-11-20 11:05:00,235.37,236.7,235.32,236.62,45047.0,205.8287,206.9918,205.785,206.9218,45047.0
2020-11-20 11:10:00,236.62,236.69,235.88,235.98,19377.0,206.9218,206.983,206.2747,206.3621,19377.0
2020-11-20 11:15:00,235.99,236.13,235.79,235.88,16438.0,206.3709,206.4933,206.196,206.2747,16438.0
2020-11-20 11:20:00,236.02,236.25,235.9,236.01,19002.0,206.3971,206.5983,206.2922,206.3884,19002.0
2020-11-20 11:25:00,236.04,236.25,235.95,236.18,23071.0,206.4146,206.5983,206.3359,206.537,23071.0
2020-11-20 11:30:00,236.18,236.31,235.96,236.11,30552.0,206.537,206.6507,206.3447,206.4758,30552.0
2020-11-20 11:35:00,236.11,236.22,235.88,235.88,7107.0,206.4758,206.572,206.2747,206.2747,7107.0
2020-11-20 11:40:00,235.8,235.92,235.59,235.59,6717.0,206.2047,206.3097,206.0211,206.0211,6717.0
2020-11-20 11:45:00,235.63,235.78,235.2,235.32,8052.0,206.0561,206.1872,205.68,205.785,8052.0
2020-11-20 11:50:00,235.34,235.52,235.27,235.52,5037.0,205.8025,205.9599,205.7413,205.9599,5037.0
2020-11-20 11:55:00,235.52,235.68,235.1,235.56,9552.0,205.9599,206.0998,205.5926,205.9949,9552.0
2020-11-20 12:00:00,235.6,235.93,235.57,235.89,3771.0,206.0298,206.3184,206.0036,206.2834,3771.0
2020-11-20 12:05:00,235.83,235.85,235.55,235.73,3790.0,206.231,206.2485,205.9861,206.1435,3790.0
2020-11-20 12:10:00,235.73,235.85,235.49,235.85,5007.0,206.1435,206.2485,205.9336,206.2485,5007.0
2020-11-20 12:15:00,235.79,235.85,235.47,235.5,3797.0,206.196,206.2485,205.9162,205.9424,3797.0
2020-11-20 12:20:00,235.52,235.72,235.51,235.58,2853.0,205.9599,206.1348,205.9511,206.0123,2853.0
2020-11-20 12:25:00,235.53,235.76,235.53,235.74,5636.0,205.9686,206.1698,205.9686,206.1523,5636.0
2020-11-20 12:30:00,235.72,235.91,235.68,235.8,4105.0,206.1348,206.3009,206.0998,206.2047,4105.0
2020-11-20 12:35:00,235.86,235.86,235.6,235.62,5719.0,206.2572,206.2572,206.0298,206.0473,5719.0
2020-11-20 12:40:00,235.53,235.53,235.28,235.31,4210.0,205.9686,205.9686,205.75,205.7762,4210.0
2020-11-20 12:45:00,235.36,235.45,234.74,234.74,23566.0,205.82,205.8987,205.2778,205.2778,23566.0
2020-11-20 12:50:00,234.8,235.14,234.65,235.1,8881.0,205.3302,205.6276,205.1991,205.5926,8881.0
2020-11-20 12:55:00,235.07,235.07,234.67,234.68,4755.0,205.5664,205.5664,205.2166,205.2253,4755.0
2020-11-20 13:00:00,234.65,234.86,234.56,234.71,4713.0,205.1991,205.3827,205.1204,205.2515,4713.0
2020-11-20 13:05:00,234.76,234.84,234.68,234.84,4084.0,205.2953,205.3652,205.2253,205.3652,4084.0
2020-11-20 13:10:00,234.8,234.95,234.72,234.91,4842.0,205.3302,205.4614,205.2603,205.4264,4842.0
2020-11-20 13:15:00,234.94,234.95,234.64,234.84,3092.0,205.4527,205.4614,205.1903,205.3652,3092.0
2020-11-20 13:20:00,234.74,235.07,234.66,235.07,6044.0,205.2778,205.5664,205.2078,205.5664,6044.0
2020-11-20 13:25:00,235.08,235.19,234.9,235.18,4661.0,205.5751,205.6713,205.4177,205.6625,4661.0
2020-11-20 13:30:00,235.16,235.22,234.93,235.04,5231.0,205.6451,205.6975,205.4439,205.5401,5231.0
2020-11-20 13:35:00,235.05,235.41,235.04,235.24,7100.0,205.5489,205.8637,205.5401,205.715,7100.0
2020-11-20 13:40:00,235.33,235.5,235.3,235.49,5313.0,205.7937,205.9424,205.7675,205.9336,5313.0
2020-11-20 13:45:00,235.57,235.57,235.4,235.53,11733.0,206.0036,206.0036,205.8549,205.9686,11733.0
2020-11-20 13:50:00,235.56,235.6,235.24,235.3,23384.0,205.9949,206.0298,205.715,205.7675,23384.0
2020-11-20 13:55:00,235.4,235.41,235.05,235.21,4390.0,205.8549,205.8637,205.5489,205.6888,4390.0
2020-11-20 14:00:00,235.24,235.29,235.11,235.2,7123.0,205.715,205.7587,205.6013,205.68,7123.0
2020-11-20 14:05:00,235.22,235.25,234.77,234.88,6871.0,205.6975,205.7238,205.304,205.4002,6871.0
2020-11-20 14:10:00,234.89,234.93,234.65,234.75,5697.0,205.4089,205.4439,205.1991,205.2865,5697.0
2020-11-20 14:15:00,234.83,235.01,234.67,234.93,11315.0,205.3565,205.5139,205.2166,205.4439,11315.0
2020-11-20 14:20:00,235.01,235.21,234.98,235.11,6550.0,205.5139,205.6888,205.4877,205.6013,6550.0
2020-11-20 14:25:00,235.18,235.18,234.92,234.92,3962.0,205.6625,205.6625,205.4352,205.4352,3962.0
2020-11-20 14:30:00,234.9,235.07,234.8,235.05,11267.0,205.4177,205.5664,205.3302,205.5489,11267.0
2020-11-20 14:35:00,235.05,235.23,235.02,235.21,9694.0,205.5489,205.7063,205.5226,205.6888,9694.0
2020-11-20 14:40:00,235.19,235.3,234.99,235.04,12115.0,205.6713,205.7675,205.4964,205.5401,12115.0
2020-11-20 14:45:00,235.01,235.02,234.7,234.8,6745.0,205.5139,205.5226,205.2428,205.3302,6745.0
2020-11-20 14:50:00,234.74,234.93,234.69,234.77,23811.0,205.2778,205.4439,205.234,205.304,23811.0
2020-11-20 14:55:00,234.75,234.86,234.44,234.5,14629.0,205.2865,205.3827,205.0154,205.0679,14629.0
2020-11-20 15:00:00,234.5,234.56,233.97,234.03,19872.0,205.0679,205.1204,204.6044,204.6569,19872.0
2020-11-20 15:05:00,234.02,234.08,233.54,233.54,13905.0,204.6481,204.7006,204.2284,204.2284,13905.0
2020-11-20 15:10:00,233.59,233.95,233.4,233.84,16192.0,204.2721,204.5869,204.106,204.4907,16192.0
2020-11-20 15:15:00,233.79,233.91,233.34,233.66,31089.0,204.447,204.5519,204.0535,204.3333,31089.0
2020-11-20 15:20:00,233.65,234.03,233.62,233.81,9042.0,204.3246,204.6569,204.2983,204.4645,9042.0
2020-11-20 15:25:00,233.81,234.13,233.62,233.84,18818.0,204.4645,204.7443,204.2983,204.4907,18818.0
2020-11-20 15:30:00,233.74,233.79,233.41,233.48,26579.0,204.4033,204.447,204.1147,204.1759,26579.0
2020-11-20 15:35:00,233.42,233.89,233.34,233.76,34137.0,204.1234,204.5345,204.0535,204.4208,34137.0
2020-11-20 15:40:00,233.69,234.23,233.65,233.98,37927.0,204.3596,204.8318,204.3246,204.6132,37927.0
2020-11-20 15:45:00,233.99,234.5,233.95,234.03,33178.0,204.6219,205.0679,204.5869,204.6569,33178.0
2020-11-20 15:50:00,233.99,234.03,233.23,233.23,60158.0,204.6219,204.6569,203.9573,203.9573,60158.0
2020-11-20 15:55:00,233.23,233.39,232.5,232.66,127066.0,203.9573,204.0972,203.3189,203.4588,127066.0
2020-11-23 09:30:00,233.56,233.61,231.88,232.66,43821.0,204.2459,204.2896,202.7767,203.4588,43821.0
2020-11-23 09:35:00,232.66,233.11,232.04,232.33,9986.0,203.4588,203.8524,202.9167,203.1703,9986.0
2020-11-23 09:40:00,232.49,232.54,231.96,232.18,16017.0,203.3102,203.3539,202.8467,203.0391,16017.0
2020-11-23 09:45:00,232.16,232.7,231.56,231.92,20857.0,203.0216,203.4938,202.4969,202.8117,20857.0
2020-11-23 09:50:00,231.91,232.02,231.49,231.72,10248.0,202.803,202.8992,202.4357,202.6368,10248.0
2020-11-23 09:55:00,231.72,231.78,231.3,231.75,12314.0,202.6368,202.6893,202.2695,202.663,12314.0
2020-11-23 10:00:00,231.52,231.78,230.75,230.75,21287.0,202.4619,202.6893,201.7886,201.7886,21287.0
2020-11-23 10:05:00,230.81,231.02,230.63,230.85,14432.0,201.841,202.0247,201.6836,201.876,14432.0
2020-11-23 10:10:00,230.71,230.71,229.77,230.08,32040.0,201.7536,201.7536,200.9316,201.2027,32040.0
2020-11-23 10:15:00,230.14,230.45,229.9,230.34,15838.0,201.2551,201.5262,201.0452,201.43,15838.0
2020-11-23 10:20:00,230.39,230.87,229.91,229.91,22502.0,201.4737,201.8935,201.054,201.054,22502.0
2020-11-23 10:25:00,229.91,230.0,229.41,229.54,24436.0,201.054,201.1327,200.6167,200.7304,24436.0
2020-11-23 10:30:00,229.46,229.89,229.05,229.13,28890.0,200.6605,201.0365,200.3019,200.3719,28890.0
2020-11-23 10:35:00,229.12,229.78,228.77,229.69,37884.0,200.3631,200.9403,200.0571,200.8616,37884.0
2020-11-23 10:40:00,229.69,229.95,229.44,229.64,16874.0,200.8616,201.089,200.643,200.8179,16874.0
2020-11-23 10:45:00,229.7,230.22,229.65,230.02,16043.0,200.8703,201.3251,200.8266,201.1502,16043.0
2020-11-23 10:50:00,230.06,230.14,229.76,230.06,29880.0,201.1852,201.2551,200.9228,201.1852,29880.0
2020-11-23 10:55:00,230.11,230.2,229.87,229.93,15225.0,201.2289,201.3076,201.019,201.0715,15225.0
2020-11-23 11:00:00,229.87,230.02,229.57,229.85,14620.0,201.019,201.1502,200.7567,201.0015,14620.0
2020-11-23 11:05:00,229.79,230.07,229.61,229.8,52730.0,200.949,201.1939,200.7916,200.9578,52730.0
2020-11-23 11:10:00,229.75,230.1,229.57,230.0,22793.0,200.9141,201.2201,200.7567,201.1327,22793.0
2020-11-23 11:15:00,229.99,230.62,229.9,229.95,57691.0,201.1239,201.6749,201.0452,201.089,57691.0
2020-11-23 11:20:00,229.95,230.35,229.75,230.16,23045.0,201.089,201.4388,200.9141,201.2726,23045.0
2020-11-23 11:25:00,230.21,230.21,229.91,230.02,26173.0,201.3163,201.3163,201.054,201.1502,26173.0
2020-11-23 11:30:00,229.97,230.17,229.85,229.98,31222.0,201.1065,201.2814,201.0015,201.1152,31222.0
2020-11-23 11:35:00,229.93,230.4,229.85,230.34,26856.0,201.0715,201.4825,201.0015,201.43,26856.0
2020-11-23 11:40:00,230.33,230.68,230.08,230.58,23140.0,201.4213,201.7273,201.2027,201.6399,23140.0
2020-11-23 11:45:00,230.54,230.84,230.45,230.79,11526.0,201.6049,201.8673,201.5262,201.8235,11526.0
2020-11-23 11:50:00,230.86,231.09,230.71,230.84,39566.0,201.8848,202.0859,201.7536,201.8673,39566.0
2020-11-23 11:55:00,230.86,231.14,230.79,230.87,17825.0,201.8848,202.1296,201.8235,201.8935,17825.0
2020-11-23 12:00:00,230.87,230.9,230.22,230.41,14446.0,201.8935,201.9197,201.3251,201.4912,14446.0
2020-11-23 12:05:00,230.4,230.53,230.01,230.03,41359.0,201.4825,201.5962,201.1414,201.1589,41359.0
2020-11-23 12:10:00,230.11,230.18,229.41,229.58,31599.0,201.2289,201.2901,200.6167,200.7654,31599.0
2020-11-23 12:15:00,229.59,229.77,229.32,229.59,21294.0,200.7742,200.9316,200.538,200.7742,21294.0
2020-11-23 12:20:00,229.51,229.77,229.37,229.66,20996.0,200.7042,200.9316,200.5818,200.8354,20996.0
2020-11-23 12:25:00,229.56,229.77,229.49,229.51,22202.0,200.7479,200.9316,200.6867,200.7042,22202.0
2020-11-23 12:30:00,229.5,229.85,229.48,229.79,18514.0,200.6954,201.0015,200.678,200.949,18514.0
2020-11-23 12:35:00,229.84,229.85,229.6,229.83,18978.0,200.9928,201.0015,200.7829,200.984,18978.0
2020-11-23 12:40:00,229.85,230.02,229.67,229.94,17266.0,201.0015,201.1502,200.8441,201.0802,17266.0
2020-11-23 12:45:00,229.92,230.08,229.87,229.99,14666.0,201.0627,201.2027,201.019,201.1239,14666.0
2020-11-23 12:50:00,229.98,230.03,229.73,229.79,11307.0,201.1152,201.1589,200.8966,200.949,11307.0
2020-11-23 12:55:00,229.73,230.05,229.65,229.74,38532.0,200.8966,201.1764,200.8266,200.9053,38532.0
2020-11-23 13:00:00,229.77,229.9,229.56,229.9,21525.0,200.9316,201.0452,200.7479,201.0452,21525.0
2020-11-23 13:05:00,229.9,230.08,229.89,230.03,16230.0,201.0452,201.2027,201.0365,201.1589,16230.0
2020-11-23 13:10:00,230.03,230.45,230.01,230.19,9300.0,201.1589,201.5262,201.1414,201.2988,9300.0
2020-11-23 13:15:00,230.27,230.79,230.18,230.76,21331.0,201.3688,201.8235,201.2901,201.7973,21331.0
2020-11-23 13:20:00,230.68,230.79,230.42,230.72,6658.0,201.7273,201.8235,201.5,201.7623,6658.0
2020-11-23 13:25:00,230.77,230.81,230.4,230.44,17006.0,201.806,201.841,201.4825,201.5175,17006.0
2020-11-23 13:30:00,230.44,230.68,230.43,230.58,33905.0,201.5175,201.7273,201.5087,201.6399,33905.0
2020-11-23 13:35:00,230.55,230.58,230.25,230.29,5092.0,201.6137,201.6399,201.3513,201.3863,5092.0
2020-11-23 13:40:00,230.23,230.46,230.21,230.36,10154.0,201.3338,201.535,201.3163,201.4475,10154.0
2020-11-23 13:45:00,230.37,230.5,230.32,230.41,34763.0,201.4563,201.5699,201.4125,201.4912,34763.0
2020-11-23 13:50:00,230.37,230.41,230.04,230.18,6454.0,201.4563,201.4912,201.1677,201.2901,6454.0
2020-11-23 13:55:00,230.15,230.48,230.14,230.35,11317.0,201.2639,201.5524,201.2551,201.4388,11317.0
2020-11-23 14:00:00,230.37,230.45,230.2,230.36,23262.0,201.4563,201.5262,201.3076,201.4475,23262.0
2020-11-23 14:05:00,230.31,230.33,230.09,230.11,16426.0,201.4038,201.4213,201.2114,201.2289,16426.0
2020-11-23 14:10:00,230.1,230.33,230.01,230.22,12236.0,201.2201,201.4213,201.1414,201.3251,12236.0
2020-11-23 14:15:00,230.25,230.31,229.76,229.83,10312.0,201.3513,201.4038,200.9228,200.984,10312.0
2020-11-23 14:20:00,229.92,229.98,229.69,229.79,17643.0,201.0627,201.1152,200.8616,200.949,17643.0
2020-11-23 14:25:00,229.67,229.78,229.58,229.64,9318.0,200.8441,200.9403,200.7654,200.8179,9318.0
2020-11-23 14:30:00,229.64,229.92,229.57,229.86,26175.0,200.8179,201.0627,200.7567,201.0103,26175.0
2020-11-23 14:35:00,229.89,229.95,229.63,229.77,24096.0,201.0365,201.089,200.8091,200.9316,24096.0
2020-11-23 14:40:00,229.77,229.9,229.63,229.69,26994.0,200.9316,201.0452,200.8091,200.8616,26994.0
2020-11-23 14:45:00,229.68,230.24,229.64,230.06,24914.0,200.8529,201.3426,200.8179,201.1852,24914.0
2020-11-23 14:50:00,230.09,230.76,230.06,230.42,31157.0,201.2114,201.7973,201.1852,201.5,31157.0
2020-11-23 14:55:00,230.44,230.62,230.23,230.28,23205.0,201.5175,201.6749,201.3338,201.3775,23205.0
2020-11-23 15:00:00,230.28,230.47,230.22,230.35,23307.0,201.3775,201.5437,201.3251,201.4388,23307.0
2020-11-23 15:05:00,230.35,230.5,230.26,230.49,30358.0,201.4388,201.5699,201.3601,201.5612,30358.0
2020-11-23 15:10:00,230.42,230.43,230.15,230.24,11864.0,201.5,201.5087,201.2639,201.3426,11864.0
2020-11-23 15:15:00,230.24,230.3,229.88,230.06,15700.0,201.3426,201.395,201.0278,201.1852,15700.0
2020-11-23 15:20:00,230.11,230.28,229.94,230.11,13357.0,201.2289,201.3775,201.0802,201.2289,13357.0
2020-11-23 15:25:00,230.09,230.27,230.05,230.15,12628.0,201.2114,201.3688,201.1764,201.2639,12628.0
2020-11-23 15:30:00,230.08,230.12,229.7,229.91,16000.0,201.2027,201.2376,200.8703,201.054,16000.0
2020-11-23 15:35:00,229.84,229.92,229.57,229.59,20995.0,200.9928,201.0627,200.7567,200.7742,20995.0
2020-11-23 15:40:00,229.59,229.98,229.59,229.85,30909.0,200.7742,201.1152,200.7742,201.0015,30909.0
2020-11-23 15:45:00,229.87,229.97,229.71,229.87,49403.0,201.019,201.1065,200.8791,201.019,49403.0
2020-11-23 15:50:00,229.83,229.97,229.22,229.23,51651.0,200.984,201.1065,200.4506,200.4593,51651.0
2020-11-23 15:55:00,229.2,229.3,228.62,228.91,166261.0,200.4331,200.5205,199.9259,200.1795,166261.0
2020-11-24 09:30:00,231.04,231.58,229.2,229.71,70523.0,202.0422,202.5144,200.4331,200.8791,70523.0
2020-11-24 09:35:00,229.83,231.1,229.82,230.9,60039.0,200.984,202.0946,200.9753,201.9197,60039.0
2020-11-24 09:40:00,230.95,231.85,230.86,230.86,14967.0,201.9635,202.7505,201.8848,201.8848,14967.0
2020-11-24 09:45:00,230.75,230.87,229.66,230.37,13500.0,201.7886,201.8935,200.8354,201.4563,13500.0
2020-11-24 09:50:00,230.0,230.74,229.97,230.29,22455.0,201.1327,201.7798,201.1065,201.3863,22455.0
2020-11-24 09:55:00,230.38,230.48,229.72,229.88,18010.0,201.465,201.5524,200.8878,201.0278,18010.0
2020-11-24 10:00:00,229.86,230.0,229.26,229.29,17540.0,201.0103,201.1327,200.4856,200.5118,17540.0
2020-11-24 10:05:00,229.37,229.79,229.27,229.79,22200.0,200.5818,200.949,200.4943,200.949,22200.0
2020-11-24 10:10:00,229.74,229.97,229.35,229.78,17956.0,200.9053,201.1065,200.5643,200.9403,17956.0
2020-11-24 10:15:00,229.81,230.17,229.3,229.35,18308.0,200.9665,201.2814,200.5205,200.5643,18308.0
2020-11-24 10:20:00,229.32,229.5,229.19,229.5,26460.0,200.538,200.6954,200.4244,200.6954,26460.0
2020-11-24 10:25:00,229.45,229.58,228.8,228.9,13305.0,200.6517,200.7654,200.0833,200.1708,13305.0
2020-11-24 10:30:00,228.86,229.3,228.6,229.3,13489.0,200.1358,200.5205,199.9084,200.5205,13489.0
2020-11-24 10:35:00,229.3,229.68,229.28,229.59,15007.0,200.5205,200.8529,200.5031,200.7742,15007.0
2020-11-24 10:40:00,229.55,229.82,229.55,229.65,10872.0,200.7392,200.9753,200.7392,200.8266,10872.0
2020-11-24 10:45:00,229.6,229.86,229.5,229.59,12628.0,200.7829,201.0103,200.6954,200.7742,12628.0
2020-11-24 10:50:00,229.71,229.81,229.48,229.64,12482.0,200.8791,200.9665,200.678,200.8179,12482.0
2020-11-24 10:55:00,229.64,229.92,229.6,229.65,29136.0,200.8179,201.0627,200.7829,200.8266,29136.0
2020-11-24 11:00:00,229.62,230.2,229.62,230.09,15810.0,200.8004,201.3076,200.8004,201.2114,15810.0
2020-11-24 11:05:00,230.1,230.63,230.09,230.59,9067.0,201.2201,201.6836,201.2114,201.6486,9067.0
2020-11-24 11:10:00,230.49,231.2,230.38,231.2,9976.0,201.5612,202.1821,201.465,202.1821,9976.0
2020-11-24 11:15:00,231.22,231.33,230.97,231.11,11005.0,202.1996,202.2958,201.9809,202.1034,11005.0
2020-11-24 11:20:00,231.06,231.8,231.06,231.44,21926.0,202.0597,202.7068,202.0597,202.392,21926.0
2020-11-24 11:25:00,231.5,231.53,230.96,231.37,54113.0,202.4444,202.4707,201.9722,202.3307,54113.0
2020-11-24 11:30:00,231.33,231.47,230.85,230.97,29256.0,202.2958,202.4182,201.876,201.9809,29256.0
2020-11-24 11:35:00,231.01,231.06,230.5,230.5,12476.0,202.0159,202.0597,201.5699,201.5699,12476.0
2020-11-24 11:40:00,230.52,230.63,230.31,230.59,10900.0,201.5874,201.6836,201.4038,201.6486,10900.0
2020-11-24 11:45:00,230.65,231.06,230.64,230.91,8896.0,201.7011,202.0597,201.6924,201.9285,8896.0
2020-11-24 11:50:00,230.86,231.2,230.82,230.96,12895.0,201.8848,202.1821,201.8498,201.9722,12895.0
2020-11-24 11:55:00,231.0,231.13,230.72,230.74,7798.0,202.0072,202.1209,201.7623,201.7798,7798.0
2020-11-24 12:00:00,230.68,230.83,230.29,230.46,9193.0,201.7273,201.8585,201.3863,201.535,9193.0
2020-11-24 12:05:00,230.5,230.65,229.9,229.94,14049.0,201.5699,201.7011,201.0452,201.0802,14049.0
2020-11-24 12:10:00,229.98,230.13,229.43,229.62,19514.0,201.1152,201.2464,200.6342,200.8004,19514.0
2020-11-24 12:15:00,229.63,229.84,229.46,229.83,10945.0,200.8091,200.9928,200.6605,200.984,10945.0
2020-11-24 12:20:00,229.87,229.9,229.43,229.76,9998.0,201.019,201.0452,200.6342,200.9228,9998.0
2020-11-24 12:25:00,229.83,230.26,229.78,230.06,8679.0,200.984,201.3601,200.9403,201.1852,8679.0
2020-11-24 12:30:00,230.06,230.15,229.76,230.02,12327.0,201.1852,201.2639,200.9228,201.1502,12327.0
2020-11-24 12:35:00,230.05,230.23,229.96,230.19,11616.0,201.1764,201.3338,201.0977,201.2988,11616.0
2020-11-24 12:40:00,230.16,230.29,229.64,229.64,7722.0,201.2726,201.3863,200.8179,200.8179,7722.0
2020-11-24 12:45:00,229.76,229.8,229.5,229.68,7712.0,200.9228,200.9578,200.6954,200.8529,7712.0
2020-11-24 12:50:00,229.73,229.82,229.61,229.74,11016.0,200.8966,200.9753,200.7916,200.9053,11016.0
2020-11-24 12:55:00,229.78,229.9,229.68,229.89,20312.0,200.9403,201.0452,200.8529,201.0365,20312.0
2020-11-24 13:00:00,229.85,229.98,229.77,229.92,12881.0,201.0015,201.1152,200.9316,201.0627,12881.0
2020-11-24 13:05:00,229.95,230.03,229.85,229.92,24156.0,201.089,201.1589,201.0015,201.0627,24156.0
2020-11-24 13:10:00,229.86,229.98,229.53,229.65,7116.0,201.0103,201.1152,200.7217,200.8266,7116.0
2020-11-24 13:15:00,229.7,229.7,229.5,229.54,7226.0,200.8703,200.8703,200.6954,200.7304,7226.0
2020-11-24 13:20:00,229.55,229.55,229.3,229.32,20600.0,200.7392,200.7392,200.5205,200.538,20600.0
2020-11-24 13:25:00,229.3,229.46,229.2,229.35,10273.0,200.5205,200.6605,200.4331,200.5643,10273.0
2020-11-24 13:30:00,229.46,229.7,229.36,229.55,10986.0,200.6605,200.8703,200.573,200.7392,10986.0
2020-11-24 13:35:00,229.61,229.65,229.34,229.34,4072.0,200.7916,200.8266,200.5555,200.5555,4072.0
2020-11-24 13:40:00,229.31,229.82,229.04,229.22,50596.0,200.5293,200.9753,200.2932,200.4506,50596.0
2020-11-24 13:45:00,229.33,229.4,229.12,229.24,14247.0,200.5468,200.608,200.3631,200.4681,14247.0
2020-11-24 13:50:00,229.28,229.32,228.92,228.93,12392.0,200.5031,200.538,200.1882,200.197,12392.0
2020-11-24 13:55:00,228.9,229.13,228.9,229.13,13806.0,200.1708,200.3719,200.1708,200.3719,13806.0
2020-11-24 14:00:00,229.15,229.34,229.08,229.27,13509.0,200.3894,200.5555,200.3282,200.4943,13509.0
2020-11-24 14:05:00,229.32,229.32,229.14,229.23,5866.0,200.538,200.538,200.3806,200.4593,5866.0
2020-11-24 14:10:00,229.27,229.33,229.11,229.28,12896.0,200.4943,200.5468,200.3544,200.5031,12896.0
2020-11-24 14:15:00,229.23,229.23,228.77,228.77,11581.0,200.4593,200.4593,200.0571,200.0571,11581.0
2020-11-24 14:20:00,228.75,229.11,228.74,229.06,8454.0,200.0396,200.3544,200.0308,200.3107,8454.0
2020-11-24 14:25:00,229.06,229.31,229.02,229.2,9746.0,200.3107,200.5293,200.2757,200.4331,9746.0
2020-11-24 14:30:00,229.21,229.32,229.15,229.28,9827.0,200.4418,200.538,200.3894,200.5031,9827.0
2020-11-24 14:35:00,229.31,229.59,229.3,229.59,8351.0,200.5293,200.7742,200.5205,200.7742,8351.0
2020-11-24 14:40:00,229.52,229.99,229.46,229.99,10186.0,200.7129,201.1239,200.6605,201.1239,10186.0
2020-11-24 14:45:00,229.94,229.94,229.42,229.44,15404.0,201.0802,201.0802,200.6255,200.643,15404.0
2020-11-24 14:50:00,229.46,229.49,228.8,228.8,22505.0,200.6605,200.6867,200.0833,200.0833,22505.0
2020-11-24 14:55:00,228.81,228.98,228.73,228.77,18262.0,200.092,200.2407,200.0221,200.0571,18262.0
2020-11-24 15:00:00,228.74,228.85,228.6,228.75,28886.0,200.0308,200.127,199.9084,200.0396,28886.0
2020-11-24 15:05:00,228.82,228.87,228.53,228.7,16053.0,200.1008,200.1445,199.8472,199.9959,16053.0
2020-11-24 15:10:00,228.68,229.0,228.65,228.97,15832.0,199.9784,200.2582,199.9521,200.232,15832.0
2020-11-24 15:15:00,228.9,228.95,228.73,228.95,11018.0,200.1708,200.2145,200.0221,200.2145,11018.0
2020-11-24 15:20:00,228.92,229.02,228.74,228.74,16260.0,200.1882,200.2757,200.0308,200.0308,16260.0
2020-11-24 15:25:00,228.78,228.87,228.62,228.81,17783.0,200.0658,200.1445,199.9259,200.092,17783.0
2020-11-24 15:30:00,228.79,228.87,228.36,228.61,14462.0,200.0746,200.1445,199.6985,199.9172,14462.0
2020-11-24 15:35:00,228.59,228.6,228.03,228.06,22294.0,199.8997,199.9084,199.4099,199.4362,22294.0
2020-11-24 15:40:00,228.09,228.69,228.09,228.48,27690.0,199.4624,199.9871,199.4624,199.8035,27690.0
2020-11-24 15:45:00,228.47,228.54,228.01,228.12,25056.0,199.7947,199.8559,199.3925,199.4887,25056.0
2020-11-24 15:50:00,228.14,228.14,227.78,227.89,41748.0,199.5061,199.5061,199.1913,199.2875,41748.0
2020-11-24 15:55:00,227.87,228.09,227.39,228.04,115631.0,199.27,199.4624,198.8503,199.4187,115631.0
2020-11-25 09:30:00,229.29,231.35,228.65,231.35,67189.0,200.5118,202.3133,199.9521,202.3133,67189.0
2020-11-25 09:35:00,231.38,231.65,230.0,230.67,14381.0,202.3395,202.5756,201.1327,201.7186,14381.0
2020-11-25 09:40:00,230.83,231.03,229.81,230.0,13108.0,201.8585,202.0334,200.9665,201.1327,13108.0
2020-11-25 09:45:00,230.06,230.35,229.35,229.36,20277.0,201.1852,201.4388,200.5643,200.573,20277.0
2020-11-25 09:50:00,229.01,229.55,229.01,229.43,26933.0,200.2669,200.7392,200.2669,200.6342,26933.0
2020-11-25 09:55:00,229.51,229.96,229.39,229.65,21600.0,200.7042,201.0977,200.5993,200.8266,21600.0
2020-11-25 10:00:00,229.56,230.37,229.41,229.54,24643.0,200.7479,201.4563,200.6167,200.7304,24643.0
2020-11-25 10:05:00,229.5,230.7,229.5,230.7,17665.0,200.6954,201.7448,200.6954,201.7448,17665.0
2020-11-25 10:10:00,230.6,231.33,230.56,231.33,25186.0,201.6574,202.2958,201.6224,202.2958,25186.0
2020-11-25 10:15:00,231.29,231.29,230.81,230.81,9734.0,202.2608,202.2608,201.841,201.841,9734.0
2020-11-25 10:20:00,230.76,231.07,230.54,231.01,21083.0,201.7973,202.0684,201.6049,202.0159,21083.0
2020-11-25 10:25:00,231.04,231.3,230.75,231.27,30541.0,202.0422,202.2695,201.7886,202.2433,30541.0
2020-11-25 10:30:00,231.22,231.61,231.04,231.46,20473.0,202.1996,202.5406,202.0422,202.4094,20473.0
2020-11-25 10:35:00,231.49,231.75,231.29,231.45,16971.0,202.4357,202.663,202.2608,202.4007,16971.0
2020-11-25 10:40:00,231.45,231.85,231.22,231.59,26097.0,202.4007,202.7505,202.1996,202.5231,26097.0
2020-11-25 10:45:00,231.59,231.81,231.08,231.56,30100.0,202.5231,202.7155,202.0771,202.4969,30100.0
2020-11-25 10:50:00,231.5,232.09,231.41,231.92,17696.0,202.4444,202.9604,202.3657,202.8117,17696.0
2020-11-25 10:55:00,231.92,231.97,231.29,231.54,11132.0,202.8117,202.8554,202.2608,202.4794,11132.0
2020-11-25 11:00:00,231.49,231.51,230.83,231.2,11383.0,202.4357,202.4532,201.8585,202.1821,11383.0
2020-11-25 11:05:00,231.21,231.24,230.87,230.92,14540.0,202.1908,202.2171,201.8935,201.9372,14540.0
2020-11-25 11:10:00,230.93,231.14,230.73,230.86,17458.0,201.946,202.1296,201.7711,201.8848,17458.0
2020-11-25 11:15:00,230.93,231.06,230.41,230.6,14274.0,201.946,202.0597,201.4912,201.6574,14274.0
2020-11-25 11:20:00,230.62,231.02,230.62,230.96,13957.0,201.6749,202.0247,201.6749,201.9722,13957.0
2020-11-25 11:25:00,230.96,231.55,230.96,231.38,16262.0,201.9722,202.4882,201.9722,202.3395,16262.0
2020-11-25 11:30:00,231.41,232.07,231.3,231.85,16465.0,202.3657,202.9429,202.2695,202.7505,16465.0
2020-11-25 11:35:00,231.76,231.78,231.46,231.46,15632.0,202.6718,202.6893,202.4094,202.4094,15632.0
2020-11-25 11:40:00,231.51,231.51,231.05,231.14,10551.0,202.4532,202.4532,202.0509,202.1296,10551.0
2020-11-25 11:45:00,231.14,231.17,230.74,231.08,9169.0,202.1296,202.1558,201.7798,202.0771,9169.0
2020-11-25 11:50:00,231.06,231.22,230.93,231.16,8702.0,202.0597,202.1996,201.946,202.1471,8702.0
2020-11-25 11:55:00,231.22,231.28,230.78,230.99,12269.0,202.1996,202.252,201.8148,201.9984,12269.0
2020-11-25 12:00:00,230.95,231.49,230.91,231.38,7616.0,201.9635,202.4357,201.9285,202.3395,7616.0
2020-11-25 12:05:00,231.37,231.48,231.27,231.48,8269.0,202.3307,202.4269,202.2433,202.4269,8269.0
2020-11-25 12:10:00,231.5,231.57,231.15,231.3,10404.0,202.4444,202.5056,202.1384,202.2695,10404.0
2020-11-25 12:15:00,231.33,231.65,231.31,231.5,14963.0,202.2958,202.5756,202.2783,202.4444,14963.0
2020-11-25 12:20:00,231.48,231.51,231.23,231.31,12146.0,202.4269,202.4532,202.2083,202.2783,12146.0
2020-11-25 12:25:00,231.27,231.31,231.14,231.15,5639.0,202.2433,202.2783,202.1296,202.1384,5639.0
2020-11-25 12:30:00,231.16,231.65,231.11,231.53,13786.0,202.1471,202.5756,202.1034,202.4707,13786.0
2020-11-25 12:35:00,231.53,231.76,231.49,231.7,12091.0,202.4707,202.6718,202.4357,202.6193,12091.0
2020-11-25 12:40:00,231.66,231.77,231.59,231.77,9509.0,202.5843,202.6805,202.5231,202.6805,9509.0
2020-11-25 12:45:00,231.8,231.88,231.54,231.71,35178.0,202.7068,202.7767,202.4794,202.6281,35178.0
2020-11-25 12:50:00,231.73,232.15,231.73,232.01,30628.0,202.6456,203.0128,202.6456,202.8904,30628.0
2020-11-25 12:55:00,232.08,232.26,231.97,232.16,17606.0,202.9516,203.109,202.8554,203.0216,17606.0
2020-11-25 13:00:00,232.21,232.21,231.9,232.01,15764.0,203.0653,203.0653,202.7942,202.8904,15764.0
2020-11-25 13:05:00,232.0,232.11,231.91,232.0,11468.0,202.8817,202.9779,202.803,202.8817,11468.0
2020-11-25 13:10:00,232.05,232.37,232.03,232.16,12862.0,202.9254,203.2052,202.9079,203.0216,12862.0
2020-11-25 13:15:00,232.07,232.11,231.86,231.86,7976.0,202.9429,202.9779,202.7592,202.7592,7976.0
2020-11-25 13:20:00,231.88,231.99,231.7,231.86,9076.0,202.7767,202.8729,202.6193,202.7592,9076.0
2020-11-25 13:25:00,231.86,232.05,231.77,231.77,11278.0,202.7592,202.9254,202.6805,202.6805,11278.0
2020-11-25 13:30:00,231.81,232.19,231.81,232.16,9640.0,202.7155,203.0478,202.7155,203.0216,9640.0
2020-11-25 13:35:00,232.16,232.25,232.01,232.19,10055.0,203.0216,203.1003,202.8904,203.0478,10055.0
2020-11-25 13:40:00,232.18,232.37,232.02,232.29,36347.0,203.0391,203.2052,202.8992,203.1353,36347.0
2020-11-25 13:45:00,232.36,232.46,232.11,232.16,13064.0,203.1965,203.2839,202.9779,203.0216,13064.0
2020-11-25 13:50:00,232.18,232.26,232.08,232.21,15961.0,203.0391,203.109,202.9516,203.0653,15961.0
2020-11-25 13:55:00,232.26,232.3,232.02,232.06,8843.0,203.109,203.144,202.8992,202.9341,8843.0
2020-11-25 14:00:00,232.02,232.05,231.69,231.92,8334.0,202.8992,202.9254,202.6106,202.8117,8334.0
2020-11-25 14:05:00,231.88,232.19,231.88,232.17,20315.0,202.7767,203.0478,202.7767,203.0303,20315.0
2020-11-25 14:10:00,232.16,232.28,232.0,232.28,14458.0,203.0216,203.1265,202.8817,203.1265,14458.0
2020-11-25 14:15:00,232.32,232.5,232.08,232.09,10605.0,203.1615,203.3189,202.9516,202.9604,10605.0
2020-11-25 14:20:00,232.08,232.28,231.99,232.22,5938.0,202.9516,203.1265,202.8729,203.0741,5938.0
2020-11-25 14:25:00,232.24,232.28,231.97,232.0,8659.0,203.0915,203.1265,202.8554,202.8817,8659.0
2020-11-25 14:30:00,232.04,232.22,232.02,232.13,8838.0,202.9167,203.0741,202.8992,202.9954,8838.0
2020-11-25 14:35:00,232.12,232.17,231.92,232.04,8854.0,202.9866,203.0303,202.8117,202.9167,8854.0
2020-11-25 14:40:00,232.08,232.31,232.0,232.31,12720.0,202.9516,203.1528,202.8817,203.1528,12720.0
2020-11-25 14:45:00,232.29,232.65,232.21,232.65,12944.0,203.1353,203.4501,203.0653,203.4501,12944.0
2020-11-25 14:50:00,232.69,232.81,232.46,232.77,17033.0,203.4851,203.59,203.2839,203.555,17033.0
2020-11-25 14:55:00,232.83,233.27,232.69,232.98,33725.0,203.6075,203.9923,203.4851,203.7387,33725.0
2020-11-25 15:00:00,232.91,232.91,232.38,232.57,15205.0,203.6775,203.6775,203.214,203.3801,15205.0
2020-11-25 15:05:00,232.5,232.7,232.45,232.59,15485.0,203.3189,203.4938,203.2752,203.3976,15485.0
2020-11-25 15:10:00,232.62,232.8,232.6,232.75,19445.0,203.4239,203.5813,203.4064,203.5375,19445.0
2020-11-25 15:15:00,232.76,232.77,232.47,232.61,25642.0,203.5463,203.555,203.2927,203.4151,25642.0
2020-11-25 15:20:00,232.63,232.65,232.27,232.47,15225.0,203.4326,203.4501,203.1178,203.2927,15225.0
2020-11-25 15:25:00,232.44,232.54,232.39,232.43,28036.0,203.2664,203.3539,203.2227,203.2577,28036.0
2020-11-25 15:30:00,232.42,232.95,232.42,232.95,24217.0,203.249,203.7124,203.249,203.7124,24217.0
2020-11-25 15:35:00,232.95,232.95,232.57,232.57,19484.0,203.7124,203.7124,203.3801,203.3801,19484.0
2020-11-25 15:40:00,232.56,232.81,232.56,232.74,22098.0,203.3714,203.59,203.3714,203.5288,22098.0
2020-11-25 15:45:00,232.76,232.8,232.66,232.69,31350.0,203.5463,203.5813,203.4588,203.4851,31350.0
2020-11-25 15:50:00,232.67,232.76,232.39,232.71,49925.0,203.4676,203.5463,203.2227,203.5026,49925.0
2020-11-25 15:55:00,232.74,233.37,232.52,233.11,113962.0,203.5288,204.0797,203.3364,203.8524,113962.0
2020-11-27 09:30:00,233.96,233.97,231.12,231.3,39910.0,204.5957,204.6044,202.1121,202.2695,39910.0
2020-11-27 09:35:00,231.33,231.76,230.58,231.28,15259.0,202.2958,202.6718,201.6399,202.252,15259.0
2020-11-27 09:40:00,231.42,232.69,231.36,232.47,9571.0,202.3745,203.4851,202.322,203.2927,9571.0
2020-11-27 09:45:00,232.36,233.02,232.03,232.87,10467.0,203.1965,203.7737,202.9079,203.6425,10467.0
2020-11-27 09:50:00,232.84,232.84,232.11,232.53,13721.0,203.6162,203.6162,202.9779,203.3452,13721.0
2020-11-27 09:55:00,232.52,232.53,232.14,232.24,7905.0,203.3364,203.3452,203.0041,203.0915,7905.0
2020-11-27 10:00:00,232.29,232.93,232.12,232.74,8936.0,203.1353,203.6949,202.9866,203.5288,8936.0
2020-11-27 10:05:00,232.69,232.84,232.3,232.3,11750.0,203.4851,203.6162,203.144,203.144,11750.0
2020-11-27 10:10:00,232.22,232.64,231.68,232.5,7859.0,203.0741,203.4413,202.6018,203.3189,7859.0
2020-11-27 10:15:00,232.68,232.9,232.24,232.4,9274.0,203.4763,203.6687,203.0915,203.2315,9274.0
2020-11-27 10:20:00,232.49,232.7,232.26,232.7,12316.0,203.3102,203.4938,203.109,203.4938,12316.0
2020-11-27 10:25:00,232.87,232.94,232.41,232.58,9117.0,203.6425,203.7037,203.2402,203.3889,9117.0
2020-11-27 10:30:00,232.62,233.0,232.25,232.34,17410.0,203.4239,203.7562,203.1003,203.179,17410.0
2020-11-27 10:35:00,232.32,232.79,232.07,232.79,10397.0,203.1615,203.5725,202.9429,203.5725,10397.0
2020-11-27 10:40:00,232.84,233.17,232.65,233.17,17458.0,203.6162,203.9048,203.4501,203.9048,17458.0
2020-11-27 10:45:00,233.11,233.26,232.93,232.93,9906.0,203.8524,203.9835,203.6949,203.6949,9906.0
2020-11-27 10:50:00,232.97,232.98,232.56,232.78,10399.0,203.7299,203.7387,203.3714,203.5638,10399.0
2020-11-27 10:55:00,232.81,232.85,232.56,232.75,5911.0,203.59,203.625,203.3714,203.5375,5911.0
2020-11-27 11:00:00,232.7,233.37,232.57,232.84,16674.0,203.4938,204.0797,203.3801,203.6162,16674.0
2020-11-27 11:05:00,232.93,233.43,232.9,233.07,13801.0,203.6949,204.1322,203.6687,203.8174,13801.0
2020-11-27 11:10:00,233.07,233.33,233.07,233.19,6343.0,203.8174,204.0447,203.8174,203.9223,6343.0
2020-11-27 11:15:00,233.26,233.26,232.57,232.91,8457.0,203.9835,203.9835,203.3801,203.6775,8457.0
2020-11-27 11:20:00,232.84,232.87,232.61,232.71,4921.0,203.6162,203.6425,203.4151,203.5026,4921.0
2020-11-27 11:25:00,232.79,232.79,231.87,232.01,4941.0,203.5725,203.5725,202.768,202.8904,4941.0
2020-11-27 11:30:00,232.06,232.31,231.69,231.76,8336.0,202.9341,203.1528,202.6106,202.6718,8336.0
2020-11-27 11:35:00,231.69,232.11,231.69,232.11,4419.0,202.6106,202.9779,202.6106,202.9779,4419.0
2020-11-27 11:40:00,232.08,232.26,231.94,232.12,5144.0,202.9516,203.109,202.8292,202.9866,5144.0
2020-11-27 11:45:00,232.14,232.4,232.14,232.18,4229.0,203.0041,203.2315,203.0041,203.0391,4229.0
2020-11-27 11:50:00,232.15,232.32,231.97,232.24,7476.0,203.0128,203.1615,202.8554,203.0915,7476.0
2020-11-27 11:55:00,232.26,232.26,231.84,232.0,7222.0,203.109,203.109,202.7418,202.8817,7222.0
2020-11-27 12:00:00,231.93,232.36,231.9,232.01,14914.0,202.8205,203.1965,202.7942,202.8904,14914.0
2020-11-27 12:05:00,231.98,232.6,231.98,232.45,19406.0,202.8642,203.4064,202.8642,203.2752,19406.0
2020-11-27 12:10:00,232.52,232.56,232.23,232.37,4040.0,203.3364,203.3714,203.0828,203.2052,4040.0
2020-11-27 12:15:00,232.47,232.86,232.46,232.55,6756.0,203.2927,203.6337,203.2839,203.3626,6756.0
2020-11-27 12:20:00,232.49,232.5,232.22,232.32,7018.0,203.3102,203.3189,203.0741,203.1615,7018.0
2020-11-27 12:25:00,232.26,232.56,232.2,232.24,6000.0,203.109,203.3714,203.0566,203.0915,6000.0
2020-11-27 12:30:00,232.27,232.5,232.18,232.43,5449.0,203.1178,203.3189,203.0391,203.2577,5449.0
2020-11-27 12:35:00,232.32,232.73,232.31,232.68,7491.0,203.1615,203.52,203.1528,203.4763,7491.0
2020-11-27 12:40:00,232.76,233.01,232.7,232.96,5821.0,203.5463,203.7649,203.4938,203.7212,5821.0
2020-11-27 12:45:00,233.0,233.63,233.0,233.63,7531.0,203.7562,204.3071,203.7562,204.3071,7531.0
2020-11-27 12:50:00,233.65,234.02,233.58,233.99,26528.0,204.3246,204.6481,204.2634,204.6219,26528.0
2020-11-27 12:55:00,234.03,234.08,233.72,234.08,26114.0,204.6569,204.7006,204.3858,204.7006,26114.0
2020-11-30 09:30:00,234.0,234.14,231.58,231.72,48641.0,204.6307,204.7531,202.5144,202.6368,48641.0
2020-11-30 09:35:00,231.54,232.33,230.69,232.17,33466.0,202.4794,203.1703,201.7361,203.0303,33466.0
2020-11-30 09:40:00,232.01,232.73,231.15,231.69,14003.0,202.8904,203.52,202.1384,202.6106,14003.0
2020-11-30 09:45:00,231.65,232.0,230.96,231.2,10411.0,202.5756,202.8817,201.9722,202.1821,10411.0
2020-11-30 09:50:00,231.17,231.69,230.85,231.14,13064.0,202.1558,202.6106,201.876,202.1296,13064.0
2020-11-30 09:55:00,231.23,232.45,231.22,231.69,18880.0,202.2083,203.2752,202.1996,202.6106,18880.0
2020-11-30 10:00:00,231.68,232.02,231.17,231.82,17212.0,202.6018,202.8992,202.1558,202.7243,17212.0
2020-11-30 10:05:00,231.86,232.6,231.82,232.43,21089.0,202.7592,203.4064,202.7243,203.2577,21089.0
2020-11-30 10:10:00,232.21,232.28,231.58,232.11,13902.0,203.0653,203.1265,202.5144,202.9779,13902.0
2020-11-30 10:15:00,232.13,232.13,231.71,231.71,7103.0,202.9954,202.9954,202.6281,202.6281,7103.0
2020-11-30 10:20:00,231.74,231.79,231.46,231.6,11701.0,202.6543,202.698,202.4094,202.5319,11701.0
2020-11-30 10:25:00,231.57,232.16,231.51,231.83,11081.0,202.5056,203.0216,202.4532,202.733,11081.0
2020-11-30 10:30:00,231.75,231.83,231.5,231.56,11903.0,202.663,202.733,202.4444,202.4969,11903.0
2020-11-30 10:35:00,231.5,231.6,230.88,231.06,12519.0,202.4444,202.5319,201.9022,202.0597,12519.0
2020-11-30 10:40:00,230.89,231.27,230.8,231.12,13451.0,201.911,202.2433,201.8323,202.1121,13451.0
2020-11-30 10:45:00,231.03,231.33,230.72,230.87,9741.0,202.0334,202.2958,201.7623,201.8935,9741.0
2020-11-30 10:50:00,230.89,231.08,230.83,230.86,6824.0,201.911,202.0771,201.8585,201.8848,6824.0
2020-11-30 10:55:00,230.78,231.28,230.73,231.04,5162.0,201.8148,202.252,201.7711,202.0422,5162.0
2020-11-30 11:00:00,231.03,231.03,230.48,230.84,11588.0,202.0334,202.0334,201.5524,201.8673,11588.0
2020-11-30 11:05:00,230.93,230.99,230.61,230.67,6543.0,201.946,201.9984,201.6661,201.7186,6543.0
2020-11-30 11:10:00,230.63,230.92,230.37,230.49,22509.0,201.6836,201.9372,201.4563,201.5612,22509.0
2020-11-30 11:15:00,230.49,230.89,230.37,230.43,20533.0,201.5612,201.911,201.4563,201.5087,20533.0
2020-11-30 11:20:00,230.41,230.59,230.25,230.32,14358.0,201.4912,201.6486,201.3513,201.4125,14358.0
2020-11-30 11:25:00,230.26,230.5,230.05,230.17,19824.0,201.3601,201.5699,201.1764,201.2814,19824.0
2020-11-30 11:30:00,230.18,230.22,229.59,229.63,26531.0,201.2901,201.3251,200.7742,200.8091,26531.0
2020-11-30 11:35:00,229.65,229.91,229.61,229.8,60561.0,200.8266,201.054,200.7916,200.9578,60561.0
2020-11-30 11:40:00,229.82,229.89,229.57,229.68,11423.0,200.9753,201.0365,200.7567,200.8529,11423.0
2020-11-30 11:45:00,229.67,229.85,229.37,229.54,11500.0,200.8441,201.0015,200.5818,200.7304,11500.0
2020-11-30 11:50:00,229.56,229.77,229.3,229.36,7646.0,200.7479,200.9316,200.5205,200.573,7646.0
2020-11-30 11:55:00,229.32,229.32,228.78,229.15,14033.0,200.538,200.538,200.0658,200.3894,14033.0
2020-11-30 12:00:00,229.1,229.1,228.82,229.1,15668.0,200.3457,200.3457,200.1008,200.3457,15668.0
2020-11-30 12:05:00,229.17,229.5,229.17,229.45,12774.0,200.4069,200.6954,200.4069,200.6517,12774.0
2020-11-30 12:10:00,229.5,230.16,229.43,230.07,11055.0,200.6954,201.2726,200.6342,201.1939,11055.0
2020-11-30 12:15:00,230.08,230.26,229.85,229.87,7699.0,201.2027,201.3601,201.0015,201.019,7699.0
2020-11-30 12:20:00,229.86,229.97,229.76,229.91,6787.0,201.0103,201.1065,200.9228,201.054,6787.0
2020-11-30 12:25:00,229.97,230.2,229.89,230.03,5933.0,201.1065,201.3076,201.0365,201.1589,5933.0
2020-11-30 12:30:00,229.99,230.06,229.8,230.02,3841.0,201.1239,201.1852,200.9578,201.1502,3841.0
2020-11-30 12:35:00,230.02,230.09,229.5,229.79,9265.0,201.1502,201.2114,200.6954,200.949,9265.0
2020-11-30 12:40:00,229.84,230.07,229.82,229.89,6705.0,200.9928,201.1939,200.9753,201.0365,6705.0
2020-11-30 12:45:00,229.86,229.93,229.8,229.81,5343.0,201.0103,201.0715,200.9578,200.9665,5343.0
2020-11-30 12:50:00,229.86,230.0,229.82,229.96,3146.0,201.0103,201.1327,200.9753,201.0977,3146.0
2020-11-30 12:55:00,229.98,230.17,229.85,229.97,8381.0,201.1152,201.2814,201.0015,201.1065,8381.0
2020-11-30 13:00:00,229.86,230.05,229.83,229.95,7275.0,201.0103,201.1764,200.984,201.089,7275.0
2020-11-30 13:05:00,229.89,229.98,229.83,229.89,3461.0,201.0365,201.1152,200.984,201.0365,3461.0
2020-11-30 13:10:00,229.89,229.95,229.7,229.73,4701.0,201.0365,201.089,200.8703,200.8966,4701.0
2020-11-30 13:15:00,229.76,230.1,229.69,229.88,11283.0,200.9228,201.2201,200.8616,201.0278,11283.0
2020-11-30 13:20:00,229.84,230.06,229.82,229.89,6052.0,200.9928,201.1852,200.9753,201.0365,6052.0
2020-11-30 13:25:00,229.84,229.91,229.71,229.74,5865.0,200.9928,201.054,200.8791,200.9053,5865.0
2020-11-30 13:30:00,229.77,229.81,229.5,229.56,9517.0,200.9316,200.9665,200.6954,200.7479,9517.0
2020-11-30 13:35:00,229.61,229.71,229.54,229.67,4238.0,200.7916,200.8791,200.7304,200.8441,4238.0
2020-11-30 13:40:00,229.7,229.74,229.45,229.49,10007.0,200.8703,200.9053,200.6517,200.6867,10007.0
2020-11-30 13:45:00,229.52,229.63,229.39,229.47,13225.0,200.7129,200.8091,200.5993,200.6692,13225.0
2020-11-30 13:50:00,229.48,229.49,229.11,229.21,8560.0,200.678,200.6867,200.3544,200.4418,8560.0
2020-11-30 13:55:00,229.28,229.35,229.0,229.1,10706.0,200.5031,200.5643,200.2582,200.3457,10706.0
2020-11-30 14:00:00,229.06,229.19,228.8,228.97,23371.0,200.3107,200.4244,200.0833,200.232,23371.0
2020-11-30 14:05:00,228.93,228.95,228.75,228.88,12854.0,200.197,200.2145,200.0396,200.1533,12854.0
2020-11-30 14:10:00,228.87,229.33,228.87,229.31,13231.0,200.1445,200.5468,200.1445,200.5293,13231.0
2020-11-30 14:15:00,229.3,229.31,229.04,229.06,11163.0,200.5205,200.5293,200.2932,200.3107,11163.0
2020-11-30 14:20:00,229.05,229.24,229.03,229.13,10560.0,200.3019,200.4681,200.2844,200.3719,10560.0
2020-11-30 14:25:00,229.14,229.19,229.05,229.11,7975.0,200.3806,200.4244,200.3019,200.3544,7975.0
2020-11-30 14:30:00,229.08,229.18,228.93,229.05,11114.0,200.3282,200.4156,200.197,200.3019,11114.0
2020-11-30 14:35:00,229.06,229.09,228.83,228.83,9389.0,200.3107,200.3369,200.1095,200.1095,9389.0
2020-11-30 14:40:00,228.86,229.08,228.84,228.92,7963.0,200.1358,200.3282,200.1183,200.1882,7963.0
2020-11-30 14:45:00,228.91,229.08,228.83,229.01,10476.0,200.1795,200.3282,200.1095,200.2669,10476.0
2020-11-30 14:50:00,229.01,229.21,228.87,228.99,15161.0,200.2669,200.4418,200.1445,200.2495,15161.0
2020-11-30 14:55:00,228.94,229.6,228.93,229.52,9395.0,200.2057,200.7829,200.197,200.7129,9395.0
2020-11-30 15:00:00,229.48,229.6,229.07,229.34,10122.0,200.678,200.7829,200.3194,200.5555,10122.0
2020-11-30 15:05:00,229.3,229.6,229.17,229.51,10562.0,200.5205,200.7829,200.4069,200.7042,10562.0
2020-11-30 15:10:00,229.5,229.58,229.35,229.49,17262.0,200.6954,200.7654,200.5643,200.6867,17262.0
2020-11-30 15:15:00,229.52,230.0,229.51,229.93,14834.0,200.7129,201.1327,200.7042,201.0715,14834.0
2020-11-30 15:20:00,229.88,230.46,229.88,230.42,36373.0,201.0278,201.535,201.0278,201.5,36373.0
2020-11-30 15:25:00,230.41,230.59,230.16,230.27,7141.0,201.4912,201.6486,201.2726,201.3688,7141.0
2020-11-30 15:30:00,230.19,231.22,230.19,231.07,13077.0,201.2988,202.1996,201.2988,202.0684,13077.0
2020-11-30 15:35:00,230.99,231.22,230.47,230.47,24093.0,201.9984,202.1996,201.5437,201.5437,24093.0
2020-11-30 15:40:00,230.51,231.94,230.51,231.88,40955.0,201.5787,202.8292,201.5787,202.7767,40955.0
2020-11-30 15:45:00,231.93,232.2,231.32,232.11,34185.0,202.8205,203.0566,202.287,202.9779,34185.0
2020-11-30 15:50:00,231.67,231.87,231.0,231.76,48296.0,202.5931,202.768,202.0072,202.6718,48296.0
2020-11-30 15:55:00,231.72,232.1,230.93,231.21,212163.0,202.6368,202.9691,201.946,202.1908,212163.0
2020-12-01 09:30:00,232.0,234.86,231.72,234.86,76667.0,202.8817,205.3827,202.6368,205.3827,76667.0
2020-12-01 09:35:00,234.81,235.28,234.09,235.22,33608.0,205.339,205.75,204.7094,205.6975,33608.0
2020-12-01 09:40:00,235.3,236.39,235.09,235.3,22125.0,205.7675,206.7207,205.5838,205.7675,22125.0
2020-12-01 09:45:00,235.57,235.96,235.0,235.38,24961.0,206.0036,206.3447,205.5051,205.8374,24961.0
2020-12-01 09:50:00,235.4,236.0,235.01,235.56,12762.0,205.8549,206.3796,205.5139,205.9949,12762.0
2020-12-01 09:55:00,235.65,235.75,234.97,235.68,39607.0,206.0736,206.161,205.4789,206.0998,39607.0
2020-12-01 10:00:00,235.49,235.65,235.16,235.41,33590.0,205.9336,206.0736,205.6451,205.8637,33590.0
2020-12-01 10:05:00,235.44,235.46,234.75,235.37,39860.0,205.8899,205.9074,205.2865,205.8287,39860.0
2020-12-01 10:10:00,235.36,235.36,234.7,235.15,36849.0,205.82,205.82,205.2428,205.6363,36849.0
2020-12-01 10:15:00,235.25,235.38,234.68,234.68,19002.0,205.7238,205.8374,205.2253,205.2253,19002.0
2020-12-01 10:20:00,234.63,234.81,234.21,234.67,29530.0,205.1816,205.339,204.8143,205.2166,29530.0
2020-12-01 10:25:00,234.66,234.94,234.35,234.48,16747.0,205.2078,205.4527,204.9367,205.0504,16747.0
2020-12-01 10:30:00,234.67,234.85,234.4,234.45,12623.0,205.2166,205.374,204.9804,205.0242,12623.0
2020-12-01 10:35:00,234.44,234.85,234.15,234.35,9339.0,205.0154,205.374,204.7618,204.9367,9339.0
2020-12-01 10:40:00,234.4,234.53,234.32,234.44,5473.0,204.9804,205.0941,204.9105,205.0154,5473.0
2020-12-01 10:45:00,234.53,234.56,233.95,234.05,10090.0,205.0941,205.1204,204.5869,204.6744,10090.0
2020-12-01 10:50:00,234.13,234.44,233.57,233.72,12955.0,204.7443,205.0154,204.2546,204.3858,12955.0
2020-12-01 10:55:00,233.85,234.04,233.68,233.8,13730.0,204.4995,204.6656,204.3508,204.4558,13730.0
2020-12-01 11:00:00,233.86,234.38,233.8,234.31,19257.0,204.5082,204.963,204.4558,204.9017,19257.0
2020-12-01 11:05:00,234.31,234.8,234.26,234.8,19009.0,204.9017,205.3302,204.858,205.3302,19009.0
2020-12-01 11:10:00,234.71,235.27,234.71,234.96,10117.0,205.2515,205.7413,205.2515,205.4702,10117.0
2020-12-01 11:15:00,234.96,235.45,234.96,235.27,9766.0,205.4702,205.8987,205.4702,205.7413,9766.0
2020-12-01 11:20:00,235.26,235.26,234.37,234.37,15757.0,205.7325,205.7325,204.9542,204.9542,15757.0
2020-12-01 11:25:00,234.39,234.67,234.21,234.22,11325.0,204.9717,205.2166,204.8143,204.823,11325.0
2020-12-01 11:30:00,234.17,234.37,233.87,234.27,18773.0,204.7793,204.9542,204.517,204.8668,18773.0
2020-12-01 11:35:00,234.33,234.55,234.21,234.48,28522.0,204.9192,205.1116,204.8143,205.0504,28522.0
2020-12-01 11:40:00,234.52,234.56,234.22,234.38,22657.0,205.0854,205.1204,204.823,204.963,22657.0
2020-12-01 11:45:00,234.38,234.53,234.2,234.29,11812.0,204.963,205.0941,204.8055,204.8843,11812.0
2020-12-01 11:50:00,234.28,234.28,233.73,233.93,14632.0,204.8755,204.8755,204.3945,204.5694,14632.0
2020-12-01 11:55:00,233.94,234.2,233.79,234.04,12132.0,204.5782,204.8055,204.447,204.6656,12132.0
2020-12-01 12:00:00,233.98,234.21,233.71,234.11,13079.0,204.6132,204.8143,204.377,204.7268,13079.0
2020-12-01 12:05:00,234.1,234.14,233.87,234.14,12045.0,204.7181,204.7531,204.517,204.7531,12045.0
2020-12-01 12:10:00,234.14,234.19,234.0,234.03,7756.0,204.7531,204.7968,204.6307,204.6569,7756.0
2020-12-01 12:15:00,234.05,234.09,233.67,233.79,17061.0,204.6744,204.7094,204.3421,204.447,17061.0
2020-12-01 12:20:00,233.75,233.97,233.67,233.92,27118.0,204.412,204.6044,204.3421,204.5607,27118.0
2020-12-01 12:25:00,233.99,234.07,233.74,233.89,26757.0,204.6219,204.6919,204.4033,204.5345,26757.0
2020-12-01 12:30:00,233.9,234.05,233.77,233.77,8921.0,204.5432,204.6744,204.4295,204.4295,8921.0
2020-12-01 12:35:00,233.87,234.19,233.79,233.92,15507.0,204.517,204.7968,204.447,204.5607,15507.0
2020-12-01 12:40:00,233.93,233.94,233.76,233.86,5438.0,204.5694,204.5782,204.4208,204.5082,5438.0
2020-12-01 12:45:00,233.86,234.04,233.76,233.83,6856.0,204.5082,204.6656,204.4208,204.482,6856.0
2020-12-01 12:50:00,233.8,233.87,233.29,233.39,8282.0,204.4558,204.517,204.0098,204.0972,8282.0
2020-12-01 12:55:00,233.44,233.57,233.31,233.43,22423.0,204.1409,204.2546,204.0273,204.1322,22423.0
2020-12-01 13:00:00,233.39,233.88,233.38,233.88,8281.0,204.0972,204.5257,204.0885,204.5257,8281.0
2020-12-01 13:05:00,233.9,234.11,233.83,233.97,10212.0,204.5432,204.7268,204.482,204.6044,10212.0
2020-12-01 13:10:00,233.97,234.18,233.82,234.06,10161.0,204.6044,204.7881,204.4732,204.6831,10161.0
2020-12-01 13:15:00,234.06,234.2,234.01,234.06,6577.0,204.6831,204.8055,204.6394,204.6831,6577.0
2020-12-01 13:20:00,234.07,234.1,233.91,233.95,22652.0,204.6919,204.7181,204.5519,204.5869,22652.0
2020-12-01 13:25:00,233.91,234.16,233.88,234.16,26688.0,204.5519,204.7706,204.5257,204.7706,26688.0
2020-12-01 13:30:00,234.14,234.15,233.89,234.0,13247.0,204.7531,204.7618,204.5345,204.6307,13247.0
2020-12-01 13:35:00,233.97,234.01,233.81,233.93,10387.0,204.6044,204.6394,204.4645,204.5694,10387.0
2020-12-01 13:40:00,233.99,234.02,233.85,233.86,5791.0,204.6219,204.6481,204.4995,204.5082,5791.0
2020-12-01 13:45:00,233.86,233.96,233.76,233.82,16800.0,204.5082,204.5957,204.4208,204.4732,16800.0
2020-12-01 13:50:00,233.84,233.87,233.76,233.76,15751.0,204.4907,204.517,204.4208,204.4208,15751.0
2020-12-01 13:55:00,233.72,233.85,233.59,233.59,11176.0,204.3858,204.4995,204.2721,204.2721,11176.0
2020-12-01 14:00:00,233.64,233.82,233.59,233.79,5040.0,204.3158,204.4732,204.2721,204.447,5040.0
2020-12-01 14:05:00,233.82,234.09,233.79,234.06,23844.0,204.4732,204.7094,204.447,204.6831,23844.0
2020-12-01 14:10:00,234.1,234.12,233.81,233.89,6595.0,204.7181,204.7356,204.4645,204.5345,6595.0
2020-12-01 14:15:00,233.88,234.01,233.85,233.87,10922.0,204.5257,204.6394,204.4995,204.517,10922.0
2020-12-01 14:20:00,233.84,234.0,233.77,233.87,64076.0,204.4907,204.6307,204.4295,204.517,64076.0
2020-12-01 14:25:00,233.84,233.9,233.74,233.79,8107.0,204.4907,204.5432,204.4033,204.447,8107.0
2020-12-01 14:30:00,233.79,234.03,233.78,234.0,14486.0,204.447,204.6569,204.4383,204.6307,14486.0
2020-12-01 14:35:00,234.05,234.05,233.86,233.96,6922.0,204.6744,204.6744,204.5082,204.5957,6922.0
2020-12-01 14:40:00,233.95,234.21,233.94,234.15,9125.0,204.5869,204.8143,204.5782,204.7618,9125.0
2020-12-01 14:45:00,234.12,234.29,234.1,234.25,14541.0,204.7356,204.8843,204.7181,204.8493,14541.0
2020-12-01 14:50:00,234.22,234.3,234.15,234.28,27827.0,204.823,204.893,204.7618,204.8755,27827.0
2020-12-01 14:55:00,234.25,234.33,234.21,234.33,11515.0,204.8493,204.9192,204.8143,204.9192,11515.0
2020-12-01 15:00:00,234.33,234.44,234.25,234.28,15048.0,204.9192,205.0154,204.8493,204.8755,15048.0
2020-12-01 15:05:00,234.32,234.32,233.98,234.02,6892.0,204.9105,204.9105,204.6132,204.6481,6892.0
2020-12-01 15:10:00,234.05,234.26,234.05,234.25,7962.0,204.6744,204.858,204.6744,204.8493,7962.0
2020-12-01 15:15:00,234.25,234.32,233.91,233.98,13038.0,204.8493,204.9105,204.5519,204.6132,13038.0
2020-12-01 15:20:00,234.02,234.47,234.0,234.45,10966.0,204.6481,205.0417,204.6307,205.0242,10966.0
2020-12-01 15:25:00,234.47,234.71,234.36,234.71,14109.0,205.0417,205.2515,204.9455,205.2515,14109.0
2020-12-01 15:30:00,234.7,234.73,234.39,234.63,19460.0,205.2428,205.269,204.9717,205.1816,19460.0
2020-12-01 15:35:00,234.6,235.18,234.58,235.08,18380.0,205.1553,205.6625,205.1379,205.5751,18380.0
2020-12-01 15:40:00,235.09,235.46,235.04,235.28,30746.0,205.5838,205.9074,205.5401,205.75,30746.0
2020-12-01 15:45:00,235.32,235.6,235.08,235.08,33069.0,205.785,206.0298,205.5751,205.5751,33069.0
2020-12-01 15:50:00,235.18,235.93,234.95,235.59,51939.0,205.6625,206.3184,205.4614,206.0211,51939.0
2020-12-01 15:55:00,235.6,235.89,235.41,235.7,144717.0,206.0298,206.2834,205.8637,206.1173,144717.0
2020-12-02 09:30:00,234.79,235.45,234.25,235.43,43909.0,205.3215,205.8987,204.8493,205.8812,43909.0
2020-12-02 09:35:00,235.5,235.83,235.04,235.04,14599.0,205.9424,206.231,205.5401,205.5401,14599.0
2020-12-02 09:40:00,234.92,234.96,233.28,233.28,23541.0,205.4352,205.4702,204.001,204.001,23541.0
2020-12-02 09:45:00,233.28,233.77,232.98,233.5,23394.0,204.001,204.4295,203.7387,204.1934,23394.0
2020-12-02 09:50:00,233.47,234.2,233.42,234.2,24071.0,204.1672,204.8055,204.1234,204.8055,24071.0
2020-12-02 09:55:00,234.2,234.55,233.7,233.81,23105.0,204.8055,205.1116,204.3683,204.4645,23105.0
2020-12-02 10:00:00,233.99,234.08,233.15,233.15,12723.0,204.6219,204.7006,203.8873,203.8873,12723.0
2020-12-02 10:05:00,233.11,233.48,232.85,232.86,14309.0,203.8524,204.1759,203.625,203.6337,14309.0
2020-12-02 10:10:00,232.85,233.33,232.61,232.69,6488.0,203.625,204.0447,203.4151,203.4851,6488.0
2020-12-02 10:15:00,232.69,232.92,232.3,232.34,7430.0,203.4851,203.6862,203.144,203.179,7430.0
2020-12-02 10:20:00,232.28,232.53,232.07,232.52,4615.0,203.1265,203.3452,202.9429,203.3364,4615.0
2020-12-02 10:25:00,232.46,233.14,232.39,233.05,12122.0,203.2839,203.8786,203.2227,203.7999,12122.0
2020-12-02 10:30:00,233.03,233.34,232.9,233.09,23651.0,203.7824,204.0535,203.6687,203.8349,23651.0
2020-12-02 10:35:00,233.13,233.36,233.12,233.2,15976.0,203.8698,204.071,203.8611,203.9311,15976.0
2020-12-02 10:40:00,233.2,233.46,233.0,233.46,34556.0,203.9311,204.1584,203.7562,204.1584,34556.0
2020-12-02 10:45:00,233.33,233.33,233.17,233.2,8300.0,204.0447,204.0447,203.9048,203.9311,8300.0
2020-12-02 10:50:00,233.22,233.55,233.17,233.18,8952.0,203.9485,204.2371,203.9048,203.9136,8952.0
2020-12-02 10:55:00,233.14,233.3,233.05,233.21,12792.0,203.8786,204.0185,203.7999,203.9398,12792.0
2020-12-02 11:00:00,233.26,233.52,233.18,233.25,7426.0,203.9835,204.2109,203.9136,203.9748,7426.0
2020-12-02 11:05:00,233.21,233.25,232.21,232.26,61400.0,203.9398,203.9748,203.0653,203.109,61400.0
2020-12-02 11:10:00,232.25,232.59,232.25,232.51,8374.0,203.1003,203.3976,203.1003,203.3277,8374.0
2020-12-02 11:15:00,232.46,232.46,231.7,231.7,12544.0,203.2839,203.2839,202.6193,202.6193,12544.0
2020-12-02 11:20:00,231.86,231.97,231.75,231.75,10985.0,202.7592,202.8554,202.663,202.663,10985.0
2020-12-02 11:25:00,231.7,231.7,231.43,231.58,17938.0,202.6193,202.6193,202.3832,202.5144,17938.0
2020-12-02 11:30:00,231.59,231.78,231.34,231.44,11934.0,202.5231,202.6893,202.3045,202.392,11934.0
2020-12-02 11:35:00,231.46,231.46,230.89,230.94,15081.0,202.4094,202.4094,201.911,201.9547,15081.0
2020-12-02 11:40:00,230.98,231.25,230.98,231.25,8391.0,201.9897,202.2258,201.9897,202.2258,8391.0
2020-12-02 11:45:00,231.24,231.49,231.09,231.25,7961.0,202.2171,202.4357,202.0859,202.2258,7961.0
2020-12-02 11:50:00,231.28,231.38,231.14,231.14,6149.0,202.252,202.3395,202.1296,202.1296,6149.0
2020-12-02 11:55:00,231.08,231.39,231.07,231.21,5816.0,202.0771,202.3482,202.0684,202.1908,5816.0
2020-12-02 12:00:00,231.17,231.43,231.15,231.43,11089.0,202.1558,202.3832,202.1384,202.3832,11089.0
2020-12-02 12:05:00,231.41,231.54,231.23,231.48,14190.0,202.3657,202.4794,202.2083,202.4269,14190.0
2020-12-02 12:10:00,231.48,231.48,231.0,231.0,10761.0,202.4269,202.4269,202.0072,202.0072,10761.0
2020-12-02 12:15:00,230.94,230.95,230.59,230.67,6921.0,201.9547,201.9635,201.6486,201.7186,6921.0
2020-12-02 12:20:00,230.63,230.7,230.31,230.41,11607.0,201.6836,201.7448,201.4038,201.4912,11607.0
2020-12-02 12:25:00,230.42,230.42,230.21,230.33,16226.0,201.5,201.5,201.3163,201.4213,16226.0
2020-12-02 12:30:00,230.34,230.34,230.0,230.25,21810.0,201.43,201.43,201.1327,201.3513,21810.0
2020-12-02 12:35:00,230.24,230.34,230.18,230.34,15824.0,201.3426,201.43,201.2901,201.43,15824.0
2020-12-02 12:40:00,230.39,230.45,230.14,230.16,8660.0,201.4737,201.5262,201.2551,201.2726,8660.0
2020-12-02 12:45:00,230.2,230.58,230.14,230.58,10449.0,201.3076,201.6399,201.2551,201.6399,10449.0
2020-12-02 12:50:00,230.55,230.81,230.48,230.62,22734.0,201.6137,201.841,201.5524,201.6749,22734.0
2020-12-02 12:55:00,230.67,230.68,230.45,230.53,24729.0,201.7186,201.7273,201.5262,201.5962,24729.0
2020-12-02 13:00:00,230.55,230.58,230.34,230.54,14160.0,201.6137,201.6399,201.43,201.6049,14160.0
2020-12-02 13:05:00,230.51,230.63,230.05,230.11,11676.0,201.5787,201.6836,201.1764,201.2289,11676.0
2020-12-02 13:10:00,230.05,230.29,229.7,230.2,23752.0,201.1764,201.3863,200.8703,201.3076,23752.0
2020-12-02 13:15:00,230.12,230.35,230.12,230.16,10666.0,201.2376,201.4388,201.2376,201.2726,10666.0
2020-12-02 13:20:00,230.23,230.27,230.08,230.2,15725.0,201.3338,201.3688,201.2027,201.3076,15725.0
2020-12-02 13:25:00,230.19,230.19,229.6,229.7,22949.0,201.2988,201.2988,200.7829,200.8703,22949.0
2020-12-02 13:30:00,229.67,229.81,229.54,229.58,17303.0,200.8441,200.9665,200.7304,200.7654,17303.0
2020-12-02 13:35:00,229.58,229.65,229.43,229.61,11404.0,200.7654,200.8266,200.6342,200.7916,11404.0
2020-12-02 13:40:00,229.66,229.82,229.52,229.74,10817.0,200.8354,200.9753,200.7129,200.9053,10817.0
2020-12-02 13:45:00,229.78,230.14,229.74,230.14,6602.0,200.9403,201.2551,200.9053,201.2551,6602.0
2020-12-02 13:50:00,230.08,230.15,229.94,230.09,7414.0,201.2027,201.2639,201.0802,201.2114,7414.0
2020-12-02 13:55:00,230.1,230.21,229.99,230.06,5124.0,201.2201,201.3163,201.1239,201.1852,5124.0
2020-12-02 14:00:00,230.08,230.1,229.86,229.98,9459.0,201.2027,201.2201,201.0103,201.1152,9459.0
2020-12-02 14:05:00,230.01,230.52,229.97,230.27,10307.0,201.1414,201.5874,201.1065,201.3688,10307.0
2020-12-02 14:10:00,230.32,230.38,230.17,230.25,6840.0,201.4125,201.465,201.2814,201.3513,6840.0
2020-12-02 14:15:00,230.2,230.3,230.01,230.02,9464.0,201.3076,201.395,201.1414,201.1502,9464.0
2020-12-02 14:20:00,229.96,230.24,229.96,230.05,11526.0,201.0977,201.3426,201.0977,201.1764,11526.0
2020-12-02 14:25:00,230.01,230.05,229.84,229.86,12948.0,201.1414,201.1764,200.9928,201.0103,12948.0
2020-12-02 14:30:00,229.91,229.95,229.73,229.74,25964.0,201.054,201.089,200.8966,200.9053,25964.0
2020-12-02 14:35:00,229.75,230.03,229.66,229.9,25148.0,200.9141,201.1589,200.8354,201.0452,25148.0
2020-12-02 14:40:00,229.96,230.05,229.91,229.97,11342.0,201.0977,201.1764,201.054,201.1065,11342.0
2020-12-02 14:45:00,229.95,230.06,229.87,229.96,16955.0,201.089,201.1852,201.019,201.0977,16955.0
2020-12-02 14:50:00,229.96,230.06,229.9,229.96,9715.0,201.0977,201.1852,201.0452,201.0977,9715.0
2020-12-02 14:55:00,229.96,230.06,229.88,229.88,11603.0,201.0977,201.1852,201.0278,201.0278,11603.0
2020-12-02 15:00:00,229.88,230.01,229.82,229.92,28016.0,201.0278,201.1414,200.9753,201.0627,28016.0
2020-12-02 15:05:00,229.92,230.01,229.48,229.53,38873.0,201.0627,201.1414,200.678,200.7217,38873.0
2020-12-02 15:10:00,229.55,229.74,229.38,229.62,24356.0,200.7392,200.9053,200.5905,200.8004,24356.0
2020-12-02 15:15:00,229.62,229.95,229.3,229.31,30672.0,200.8004,201.089,200.5205,200.5293,30672.0
2020-12-02 15:20:00,229.25,229.44,229.12,229.31,55277.0,200.4768,200.643,200.3631,200.5293,55277.0
2020-12-02 15:25:00,229.31,229.95,229.31,229.88,13329.0,200.5293,201.089,200.5293,201.0278,13329.0
2020-12-02 15:30:00,229.86,229.86,229.4,229.49,17941.0,201.0103,201.0103,200.608,200.6867,17941.0
2020-12-02 15:35:00,229.46,229.47,229.19,229.25,31302.0,200.6605,200.6692,200.4244,200.4768,31302.0
2020-12-02 15:40:00,229.22,229.64,229.16,229.44,33958.0,200.4506,200.8179,200.3981,200.643,33958.0
2020-12-02 15:45:00,229.32,229.5,229.13,229.5,39934.0,200.538,200.6954,200.3719,200.6954,39934.0
2020-12-02 15:50:00,229.47,229.75,229.11,229.25,56121.0,200.6692,200.9141,200.3544,200.4768,56121.0
2020-12-02 15:55:00,229.29,229.44,228.59,228.88,222989.0,200.5118,200.643,199.8997,200.1533,222989.0
2020-12-03 09:30:00,229.52,230.21,228.85,229.66,50999.0,200.7129,201.3163,200.127,200.8354,50999.0
2020-12-03 09:35:00,229.75,230.21,229.23,229.23,22900.0,200.9141,201.3163,200.4593,200.4593,22900.0
2020-12-03 09:40:00,229.36,229.92,229.0,229.05,27504.0,200.573,201.0627,200.2582,200.3019,27504.0
2020-12-03 09:45:00,229.14,229.38,228.91,229.14,36513.0,200.3806,200.5905,200.1795,200.3806,36513.0
2020-12-03 09:50:00,229.08,229.17,228.61,228.99,59910.0,200.3282,200.4069,199.9172,200.2495,59910.0
2020-12-03 09:55:00,228.97,229.45,228.87,229.34,81159.0,200.232,200.6517,200.1445,200.5555,81159.0
2020-12-03 10:00:00,229.36,230.17,229.26,229.86,103087.0,200.573,201.2814,200.4856,201.0103,103087.0
2020-12-03 10:05:00,229.87,230.1,229.22,229.22,36136.0,201.019,201.2201,200.4506,200.4506,36136.0
2020-12-03 10:10:00,229.22,230.6,229.18,229.92,57661.0,200.4506,201.6574,200.4156,201.0627,57661.0
2020-12-03 10:15:00,229.9,230.76,229.89,230.76,15049.0,201.0452,201.7973,201.0365,201.7973,15049.0
2020-12-03 10:20:00,230.71,230.71,230.33,230.46,25730.0,201.7536,201.7536,201.4213,201.535,25730.0
2020-12-03 10:25:00,230.45,230.59,229.8,229.82,48945.0,201.5262,201.6486,200.9578,200.9753,48945.0
2020-12-03 10:30:00,229.83,230.02,229.64,229.78,21829.0,200.984,201.1502,200.8179,200.9403,21829.0
2020-12-03 10:35:00,229.8,230.0,229.66,229.89,24650.0,200.9578,201.1327,200.8354,201.0365,24650.0
2020-12-03 10:40:00,230.0,230.0,229.32,229.78,35495.0,201.1327,201.1327,200.538,200.9403,35495.0
2020-12-03 10:45:00,229.81,229.89,229.44,229.66,11541.0,200.9665,201.0365,200.643,200.8354,11541.0
2020-12-03 10:50:00,229.71,230.1,229.69,229.96,36997.0,200.8791,201.2201,200.8616,201.0977,36997.0
2020-12-03 10:55:00,229.91,229.91,229.5,229.66,15984.0,201.054,201.054,200.6954,200.8354,15984.0
2020-12-03 11:00:00,229.65,229.85,229.51,229.56,13441.0,200.8266,201.0015,200.7042,200.7479,13441.0
2020-12-03 11:05:00,229.6,229.63,229.25,229.33,13402.0,200.7829,200.8091,200.4768,200.5468,13402.0
2020-12-03 11:10:00,229.33,229.64,229.33,229.59,31325.0,200.5468,200.8179,200.5468,200.7742,31325.0
2020-12-03 11:15:00,229.53,229.59,229.13,229.3,13183.0,200.7217,200.7742,200.3719,200.5205,13183.0
2020-12-03 11:20:00,229.29,229.35,228.75,228.88,13763.0,200.5118,200.5643,200.0396,200.1533,13763.0
2020-12-03 11:25:00,228.8,228.89,228.67,228.67,10081.0,200.0833,200.162,199.9696,199.9696,10081.0
2020-12-03 11:30:00,228.63,229.22,228.63,228.95,15382.0,199.9346,200.4506,199.9346,200.2145,15382.0
2020-12-03 11:35:00,228.9,228.93,228.56,228.93,10927.0,200.1708,200.197,199.8734,200.197,10927.0
2020-12-03 11:40:00,228.9,228.9,228.64,228.7,11162.0,200.1708,200.1708,199.9434,199.9959,11162.0
2020-12-03 11:45:00,228.65,228.75,228.22,228.23,14322.0,199.9521,200.0396,199.5761,199.5848,14322.0
2020-12-03 11:50:00,228.21,228.38,228.1,228.33,8142.0,199.5674,199.716,199.4712,199.6723,8142.0
2020-12-03 11:55:00,228.34,228.5,228.08,228.27,10097.0,199.681,199.821,199.4537,199.6198,10097.0
2020-12-03 12:00:00,228.21,228.55,228.12,228.23,12866.0,199.5674,199.8647,199.4887,199.5848,12866.0
2020-12-03 12:05:00,228.22,228.4,228.19,228.39,12672.0,199.5761,199.7335,199.5499,199.7248,12672.0
2020-12-03 12:10:00,228.4,228.42,227.9,227.94,11734.0,199.7335,199.751,199.2963,199.3312,11734.0
2020-12-03 12:15:00,227.97,228.15,227.82,228.05,9586.0,199.3575,199.5149,199.2263,199.4274,9586.0
2020-12-03 12:20:00,228.04,228.04,227.84,227.92,9640.0,199.4187,199.4187,199.2438,199.3138,9640.0
2020-12-03 12:25:00,227.94,228.17,227.88,228.02,13294.0,199.3312,199.5324,199.2788,199.4012,13294.0
2020-12-03 12:30:00,228.05,228.12,227.88,227.94,18138.0,199.4274,199.4887,199.2788,199.3312,18138.0
2020-12-03 12:35:00,227.95,228.02,227.47,227.5,18724.0,199.34,199.4012,198.9202,198.9465,18724.0
2020-12-03 12:40:00,227.51,227.53,227.04,227.23,17546.0,198.9552,198.9727,198.5442,198.7104,17546.0
2020-12-03 12:45:00,227.23,227.32,227.0,227.02,18703.0,198.7104,198.7891,198.5092,198.5267,18703.0
2020-12-03 12:50:00,227.14,227.15,226.55,226.66,22956.0,198.6317,198.6404,198.1157,198.2119,22956.0
2020-12-03 12:55:00,226.77,227.09,226.77,227.06,17201.0,198.3081,198.5879,198.3081,198.5617,17201.0
2020-12-03 13:00:00,227.06,227.23,226.7,226.96,19690.0,198.5617,198.7104,198.2469,198.4742,19690.0
2020-12-03 13:05:00,226.9,226.93,226.52,226.86,38098.0,198.4218,198.448,198.0895,198.3868,38098.0
2020-12-03 13:10:00,226.86,226.92,226.12,226.59,46366.0,198.3868,198.4393,197.7397,198.1507,46366.0
2020-12-03 13:15:00,226.59,226.89,226.59,226.77,26579.0,198.1507,198.413,198.1507,198.3081,26579.0
2020-12-03 13:20:00,226.74,227.18,226.74,227.09,15701.0,198.2819,198.6666,198.2819,198.5879,15701.0
2020-12-03 13:25:00,227.05,227.24,226.9,227.0,22214.0,198.5529,198.7191,198.4218,198.5092,22214.0
2020-12-03 13:30:00,227.04,227.07,226.86,226.96,7499.0,198.5442,198.5704,198.3868,198.4742,7499.0
2020-12-03 13:35:00,226.99,227.31,226.99,227.12,17431.0,198.5005,198.7803,198.5005,198.6142,17431.0
2020-12-03 13:40:00,227.12,227.32,227.03,227.22,10259.0,198.6142,198.7891,198.5355,198.7016,10259.0
2020-12-03 13:45:00,227.19,227.41,226.93,227.35,18871.0,198.6754,198.8678,198.448,198.8153,18871.0
2020-12-03 13:50:00,227.29,227.29,227.07,227.11,15520.0,198.7628,198.7628,198.5704,198.6054,15520.0
2020-12-03 13:55:00,227.14,227.27,227.06,227.15,10375.0,198.6317,198.7453,198.5617,198.6404,10375.0
2020-12-03 14:00:00,227.17,227.32,227.04,227.24,9067.0,198.6579,198.7891,198.5442,198.7191,9067.0
2020-12-03 14:05:00,227.18,227.3,227.1,227.28,11553.0,198.6666,198.7716,198.5967,198.7541,11553.0
2020-12-03 14:10:00,227.29,227.29,226.7,226.7,20128.0,198.7628,198.7628,198.2469,198.2469,20128.0
2020-12-03 14:15:00,226.78,227.0,226.59,226.77,18208.0,198.3168,198.5092,198.1507,198.3081,18208.0
2020-12-03 14:20:00,226.82,227.04,226.82,226.98,23595.0,198.3518,198.5442,198.3518,198.4917,23595.0
2020-12-03 14:25:00,227.01,227.04,226.89,227.04,19009.0,198.518,198.5442,198.413,198.5442,19009.0
2020-12-03 14:30:00,227.0,227.41,226.96,227.31,31127.0,198.5092,198.8678,198.4742,198.7803,31127.0
2020-12-03 14:35:00,227.33,227.62,227.22,227.43,6327.0,198.7978,199.0514,198.7016,198.8853,6327.0
2020-12-03 14:40:00,227.42,227.46,227.21,227.34,17566.0,198.8765,198.9115,198.6929,198.8065,17566.0
2020-12-03 14:45:00,227.32,227.52,227.27,227.52,13207.0,198.7891,198.964,198.7453,198.964,13207.0
2020-12-03 14:50:00,227.53,227.99,227.5,227.99,9235.0,198.9727,199.375,198.9465,199.375,9235.0
2020-12-03 14:55:00,227.97,228.5,227.9,228.22,27363.0,199.3575,199.821,199.2963,199.5761,27363.0
2020-12-03 15:00:00,228.22,228.41,227.81,227.84,27070.0,199.5761,199.7423,199.2176,199.2438,27070.0
2020-12-03 15:05:00,227.84,227.86,227.51,227.61,28582.0,199.2438,199.2613,198.9552,199.0427,28582.0
2020-12-03 15:10:00,227.59,227.87,227.4,227.56,44234.0,199.0252,199.27,198.859,198.9989,44234.0
2020-12-03 15:15:00,227.51,227.73,227.45,227.55,27544.0,198.9552,199.1476,198.9027,198.9902,27544.0
2020-12-03 15:20:00,227.5,227.63,227.36,227.36,33542.0,198.9465,199.0602,198.824,198.824,33542.0
2020-12-03 15:25:00,227.38,227.63,227.36,227.51,48845.0,198.8415,199.0602,198.824,198.9552,48845.0
2020-12-03 15:30:00,227.55,227.56,227.14,227.19,43181.0,198.9902,198.9989,198.6317,198.6754,43181.0
2020-12-03 15:35:00,227.16,227.27,226.81,226.81,30191.0,198.6491,198.7453,198.3431,198.3431,30191.0
2020-12-03 15:40:00,226.78,227.03,226.64,226.68,60208.0,198.3168,198.5355,198.1944,198.2294,60208.0
2020-12-03 15:45:00,226.7,226.96,226.57,226.79,36188.0,198.2469,198.4742,198.1332,198.3256,36188.0
2020-12-03 15:50:00,226.76,226.83,225.87,225.98,71582.0,198.2993,198.3606,197.521,197.6172,71582.0
2020-12-03 15:55:00,226.08,226.26,225.79,226.22,178998.0,197.7047,197.8621,197.4511,197.8271,178998.0
2020-12-04 09:30:00,226.75,227.74,226.51,227.56,49447.0,198.2906,199.1563,198.0807,198.9989,49447.0
2020-12-04 09:35:00,227.42,227.65,226.35,226.35,16759.0,198.8765,199.0776,197.9408,197.9408,16759.0
2020-12-04 09:40:00,226.44,227.19,226.44,226.65,28075.0,198.0195,198.6754,198.0195,198.2032,28075.0
2020-12-04 09:45:00,226.75,227.44,226.54,226.87,84929.0,198.2906,198.894,198.107,198.3955,84929.0
2020-12-04 09:50:00,226.88,227.21,226.58,227.04,13407.0,198.4043,198.6929,198.1419,198.5442,13407.0
2020-12-04 09:55:00,226.91,227.42,226.88,227.38,15088.0,198.4305,198.8765,198.4043,198.8415,15088.0
2020-12-04 10:00:00,227.46,227.5,227.16,227.48,115603.0,198.9115,198.9465,198.6491,198.929,115603.0
2020-12-04 10:05:00,227.5,228.15,227.39,228.12,35642.0,198.9465,199.5149,198.8503,199.4887,35642.0
2020-12-04 10:10:00,228.1,228.2,227.59,227.6,27828.0,199.4712,199.5586,199.0252,199.0339,27828.0
2020-12-04 10:15:00,227.6,227.81,227.36,227.5,40078.0,199.0339,199.2176,198.824,198.9465,40078.0
2020-12-04 10:20:00,227.63,227.63,227.07,227.2,17986.0,199.0602,199.0602,198.5704,198.6841,17986.0
2020-12-04 10:25:00,227.22,227.33,226.93,227.03,14140.0,198.7016,198.7978,198.448,198.5355,14140.0
2020-12-04 10:30:00,227.03,227.07,225.95,226.06,55941.0,198.5355,198.5704,197.591,197.6872,55941.0
2020-12-04 10:35:00,226.15,226.2,225.39,225.4,60842.0,197.7659,197.8096,197.1013,197.11,60842.0
2020-12-04 10:40:00,225.48,225.51,225.05,225.09,98546.0,197.18,197.2062,196.804,196.8389,98546.0
2020-12-04 10:45:00,225.1,225.59,224.75,225.34,91378.0,196.8477,197.2762,196.5416,197.0576,91378.0
2020-12-04 10:50:00,225.34,225.61,225.04,225.3,36870.0,197.0576,197.2937,196.7952,197.0226,36870.0
2020-12-04 10:55:00,225.3,225.72,225.04,225.67,27230.0,197.0226,197.3899,196.7952,197.3462,27230.0
2020-12-04 11:00:00,225.93,226.19,225.5,225.95,37253.0,197.5735,197.8009,197.1975,197.591,37253.0
2020-12-04 11:05:00,225.94,225.99,225.14,225.19,33875.0,197.5823,197.626,196.8827,196.9264,33875.0
2020-12-04 11:10:00,225.29,226.27,225.18,225.94,26592.0,197.0138,197.8708,196.9177,197.5823,26592.0
2020-12-04 11:15:00,225.86,226.25,225.86,226.04,26912.0,197.5123,197.8534,197.5123,197.6697,26912.0
2020-12-04 11:20:00,226.04,226.52,225.94,226.35,19910.0,197.6697,198.0895,197.5823,197.9408,19910.0
2020-12-04 11:25:00,226.4,226.58,226.28,226.38,31811.0,197.9845,198.1419,197.8796,197.967,31811.0
2020-12-04 11:30:00,226.38,226.58,226.37,226.5,20775.0,197.967,198.1419,197.9583,198.072,20775.0
2020-12-04 11:35:00,226.55,226.63,226.27,226.5,14179.0,198.1157,198.1857,197.8708,198.072,14179.0
2020-12-04 11:40:00,226.51,226.68,226.4,226.44,24073.0,198.0807,198.2294,197.9845,198.0195,24073.0
2020-12-04 11:45:00,226.44,226.55,226.23,226.29,49846.0,198.0195,198.1157,197.8359,197.8883,49846.0
2020-12-04 11:50:00,226.31,226.51,226.19,226.2,28776.0,197.9058,198.0807,197.8009,197.8096,28776.0
2020-12-04 11:55:00,226.27,226.48,226.2,226.27,14041.0,197.8708,198.0545,197.8096,197.8708,14041.0
2020-12-04 12:00:00,226.23,226.3,225.88,226.29,12452.0,197.8359,197.8971,197.5298,197.8883,12452.0
2020-12-04 12:05:00,226.26,226.35,226.22,226.3,5629.0,197.8621,197.9408,197.8271,197.8971,5629.0
2020-12-04 12:10:00,226.29,226.51,226.24,226.49,12664.0,197.8883,198.0807,197.8446,198.0632,12664.0
2020-12-04 12:15:00,226.48,226.51,226.0,226.0,17590.0,198.0545,198.0807,197.6347,197.6347,17590.0
2020-12-04 12:20:00,225.96,226.0,225.6,225.63,36422.0,197.5998,197.6347,197.2849,197.3112,36422.0
2020-12-04 12:25:00,225.62,225.77,225.17,225.27,16400.0,197.3024,197.4336,196.9089,196.9964,16400.0
2020-12-04 12:30:00,225.4,225.41,224.99,225.12,36331.0,197.11,197.1188,196.7515,196.8652,36331.0
2020-12-04 12:35:00,225.12,225.2,224.95,225.06,32930.0,196.8652,196.9351,196.7165,196.8127,32930.0
2020-12-04 12:40:00,225.17,225.53,225.0,225.23,23440.0,196.9089,197.2237,196.7602,196.9614,23440.0
2020-12-04 12:45:00,225.3,225.5,225.07,225.18,10672.0,197.0226,197.1975,196.8215,196.9177,10672.0
2020-12-04 12:50:00,225.1,225.24,225.06,225.12,22472.0,196.8477,196.9701,196.8127,196.8652,22472.0
2020-12-04 12:55:00,225.11,225.24,224.6,224.6,21443.0,196.8564,196.9701,196.4104,196.4104,21443.0
2020-12-04 13:00:00,224.68,224.7,224.44,224.7,14653.0,196.4804,196.4979,196.2705,196.4979,14653.0
2020-12-04 13:05:00,224.79,225.11,224.76,225.11,15708.0,196.5766,196.8564,196.5504,196.8564,15708.0
2020-12-04 13:10:00,225.14,225.7,225.12,225.7,13378.0,196.8827,197.3724,196.8652,197.3724,13378.0
2020-12-04 13:15:00,225.74,226.25,225.68,225.89,56948.0,197.4074,197.8534,197.3549,197.5385,56948.0
2020-12-04 13:20:00,225.85,225.94,225.69,225.77,12294.0,197.5036,197.5823,197.3636,197.4336,12294.0
2020-12-04 13:25:00,225.77,226.04,225.63,226.04,25363.0,197.4336,197.6697,197.3112,197.6697,25363.0
2020-12-04 13:30:00,225.96,226.33,225.86,226.33,43394.0,197.5998,197.9233,197.5123,197.9233,43394.0
2020-12-04 13:35:00,226.33,226.43,225.98,226.11,23855.0,197.9233,198.0108,197.6172,197.7309,23855.0
2020-12-04 13:40:00,226.08,226.12,225.94,226.01,31061.0,197.7047,197.7397,197.5823,197.6435,31061.0
2020-12-04 13:45:00,226.01,226.01,225.53,225.57,9076.0,197.6435,197.6435,197.2237,197.2587,9076.0
2020-12-04 13:50:00,225.61,225.8,225.52,225.8,9666.0,197.2937,197.4598,197.215,197.4598,9666.0
2020-12-04 13:55:00,225.78,226.21,225.78,226.08,17538.0,197.4423,197.8184,197.4423,197.7047,17538.0
2020-12-04 14:00:00,226.11,226.44,226.02,226.08,19693.0,197.7309,198.0195,197.6522,197.7047,19693.0
2020-12-04 14:05:00,226.06,226.1,225.91,226.03,25476.0,197.6872,197.7222,197.556,197.661,25476.0
2020-12-04 14:10:00,226.03,226.24,225.96,226.06,35781.0,197.661,197.8446,197.5998,197.6872,35781.0
2020-12-04 14:15:00,226.09,226.29,225.98,226.0,49054.0,197.7134,197.8883,197.6172,197.6347,49054.0
2020-12-04 14:20:00,225.98,226.35,225.97,226.22,18167.0,197.6172,197.9408,197.6085,197.8271,18167.0
2020-12-04 14:25:00,226.22,226.4,226.14,226.31,14077.0,197.8271,197.9845,197.7572,197.9058,14077.0
2020-12-04 14:30:00,226.31,226.43,226.14,226.38,22952.0,197.9058,198.0108,197.7572,197.967,22952.0
2020-12-04 14:35:00,226.31,226.77,226.24,226.62,48543.0,197.9058,198.3081,197.8446,198.1769,48543.0
2020-12-04 14:40:00,226.62,227.07,226.61,227.06,11406.0,198.1769,198.5704,198.1682,198.5617,11406.0
2020-12-04 14:45:00,227.01,227.55,226.96,227.19,13814.0,198.518,198.9902,198.4742,198.6754,13814.0
2020-12-04 14:50:00,227.2,227.31,226.89,227.02,15708.0,198.6841,198.7803,198.413,198.5267,15708.0
2020-12-04 14:55:00,227.0,227.09,226.88,227.01,15397.0,198.5092,198.5879,198.4043,198.518,15397.0
2020-12-04 15:00:00,226.97,227.14,226.86,226.86,10533.0,198.483,198.6317,198.3868,198.3868,10533.0
2020-12-04 15:05:00,226.86,227.27,226.83,227.21,16596.0,198.3868,198.7453,198.3606,198.6929,16596.0
2020-12-04 15:10:00,227.21,227.33,226.9,227.21,24929.0,198.6929,198.7978,198.4218,198.6929,24929.0
2020-12-04 15:15:00,227.32,227.5,227.05,227.05,18613.0,198.7891,198.9465,198.5529,198.5529,18613.0
2020-12-04 15:20:00,227.05,227.7,226.97,227.68,19622.0,198.5529,199.1214,198.483,199.1039,19622.0
2020-12-04 15:25:00,227.68,227.79,227.65,227.69,18174.0,199.1039,199.2001,199.0776,199.1126,18174.0
2020-12-04 15:30:00,227.72,228.43,227.71,228.41,16497.0,199.1389,199.7597,199.1301,199.7423,16497.0
2020-12-04 15:35:00,228.41,228.44,228.14,228.14,18674.0,199.7423,199.7685,199.5061,199.5061,18674.0
2020-12-04 15:40:00,228.1,228.52,227.99,228.39,26198.0,199.4712,199.8384,199.375,199.7248,26198.0
2020-12-04 15:45:00,228.39,228.52,228.26,228.39,29476.0,199.7248,199.8384,199.6111,199.7248,29476.0
2020-12-04 15:50:00,228.4,228.77,228.27,228.66,60663.0,199.7335,200.0571,199.6198,199.9609,60663.0
2020-12-04 15:55:00,228.67,228.9,228.28,228.5,127594.0,199.9696,200.1708,199.6286,199.821,127594.0
2020-12-07 09:30:00,227.66,228.79,226.88,228.08,51103.0,199.0864,200.0746,198.4043,199.4537,51103.0
2020-12-07 09:35:00,228.11,228.32,227.33,227.63,26959.0,199.4799,199.6635,198.7978,199.0602,26959.0
2020-12-07 09:40:00,227.91,228.59,227.62,228.53,26020.0,199.305,199.8997,199.0514,199.8472,26020.0
2020-12-07 09:45:00,228.58,228.59,227.08,227.36,21086.0,199.8909,199.8997,198.5792,198.824,21086.0
2020-12-07 09:50:00,227.2,227.51,227.03,227.16,11694.0,198.6841,198.9552,198.5355,198.6491,11694.0
2020-12-07 09:55:00,227.13,227.21,226.84,226.93,16093.0,198.6229,198.6929,198.3693,198.448,16093.0
2020-12-07 10:00:00,226.97,227.1,226.71,227.01,22857.0,198.483,198.5967,198.2556,198.518,22857.0
2020-12-07 10:05:00,226.86,226.99,226.29,226.47,14098.0,198.3868,198.5005,197.8883,198.0457,14098.0
2020-12-07 10:10:00,226.5,226.52,225.95,226.23,17003.0,198.072,198.0895,197.591,197.8359,17003.0
2020-12-07 10:15:00,226.28,226.4,225.8,226.13,20842.0,197.8796,197.9845,197.4598,197.7484,20842.0
2020-12-07 10:20:00,225.98,226.16,225.85,226.14,11890.0,197.6172,197.7747,197.5036,197.7572,11890.0
2020-12-07 10:25:00,226.15,226.28,225.76,225.86,9250.0,197.7659,197.8796,197.4249,197.5123,9250.0
2020-12-07 10:30:00,225.95,225.99,225.63,225.64,14858.0,197.591,197.626,197.3112,197.3199,14858.0
2020-12-07 10:35:00,225.74,225.74,225.17,225.28,22382.0,197.4074,197.4074,196.9089,197.0051,22382.0
2020-12-07 10:40:00,225.25,225.56,225.18,225.52,20181.0,196.9789,197.25,196.9177,197.215,20181.0
2020-12-07 10:45:00,225.52,225.56,225.21,225.27,9924.0,197.215,197.25,196.9439,196.9964,9924.0
2020-12-07 10:50:00,225.24,225.55,225.15,225.41,13033.0,196.9701,197.2412,196.8914,197.1188,13033.0
2020-12-07 10:55:00,225.42,225.54,225.14,225.25,16250.0,197.1275,197.2325,196.8827,196.9789,16250.0
2020-12-07 11:00:00,225.22,225.43,225.07,225.18,18010.0,196.9526,197.1363,196.8215,196.9177,18010.0
2020-12-07 11:05:00,225.21,225.21,224.65,225.07,38765.0,196.9439,196.9439,196.4542,196.8215,38765.0
2020-12-07 11:10:00,225.05,225.2,224.75,224.8,24356.0,196.804,196.9351,196.5416,196.5853,24356.0
2020-12-07 11:15:00,224.85,224.85,224.61,224.77,17450.0,196.6291,196.6291,196.4192,196.5591,17450.0
2020-12-07 11:20:00,224.74,224.74,224.32,224.47,25723.0,196.5329,196.5329,196.1656,196.2968,25723.0
2020-12-07 11:25:00,224.4,224.69,224.13,224.19,15115.0,196.2355,196.4892,195.9994,196.0519,15115.0
2020-12-07 11:30:00,224.23,224.23,223.67,224.0,26364.0,196.0869,196.0869,195.5972,195.8858,26364.0
2020-12-07 11:35:00,224.03,224.21,223.79,224.09,34811.0,195.912,196.0694,195.7021,195.9645,34811.0
2020-12-07 11:40:00,224.08,224.11,223.59,223.9,10646.0,195.9557,195.9819,195.5272,195.7983,10646.0
2020-12-07 11:45:00,223.97,224.45,223.92,224.39,31754.0,195.8595,196.2793,195.8158,196.2268,31754.0
2020-12-07 11:50:00,224.53,224.83,224.5,224.5,13278.0,196.3492,196.6116,196.323,196.323,13278.0
2020-12-07 11:55:00,224.5,224.93,224.36,224.92,15206.0,196.323,196.699,196.2006,196.6903,15206.0
2020-12-07 12:00:00,224.87,224.91,224.57,224.78,7160.0,196.6466,196.6815,196.3842,196.5679,7160.0
2020-12-07 12:05:00,224.88,224.88,224.54,224.7,6763.0,196.6553,196.6553,196.358,196.4979,6763.0
2020-12-07 12:10:00,224.74,224.75,224.57,224.68,12709.0,196.5329,196.5416,196.3842,196.4804,12709.0
2020-12-07 12:15:00,224.63,224.67,224.26,224.41,21537.0,196.4367,196.4717,196.1131,196.2443,21537.0
2020-12-07 12:20:00,224.46,224.67,224.32,224.32,14027.0,196.288,196.4717,196.1656,196.1656,14027.0
2020-12-07 12:25:00,224.26,224.33,224.16,224.31,17617.0,196.1131,196.1743,196.0257,196.1568,17617.0
2020-12-07 12:30:00,224.34,224.6,224.15,224.15,10027.0,196.1831,196.4104,196.0169,196.0169,10027.0
2020-12-07 12:35:00,224.26,224.39,224.22,224.31,20030.0,196.1131,196.2268,196.0781,196.1568,20030.0
2020-12-07 12:40:00,224.24,224.33,224.02,224.11,37764.0,196.0956,196.1743,195.9032,195.9819,37764.0
2020-12-07 12:45:00,224.08,224.16,224.01,224.03,10293.0,195.9557,196.0257,195.8945,195.912,10293.0
2020-12-07 12:50:00,224.06,224.5,224.03,224.5,79478.0,195.9382,196.323,195.912,196.323,79478.0
2020-12-07 12:55:00,224.56,224.93,224.5,224.78,42169.0,196.3755,196.699,196.323,196.5679,42169.0
2020-12-07 13:00:00,224.74,224.93,224.55,224.93,7393.0,196.5329,196.699,196.3667,196.699,7393.0
2020-12-07 13:05:00,224.87,224.94,224.65,224.65,5980.0,196.6466,196.7078,196.4542,196.4542,5980.0
2020-12-07 13:10:00,224.63,224.7,224.34,224.34,12097.0,196.4367,196.4979,196.1831,196.1831,12097.0
2020-12-07 13:15:00,224.43,224.6,224.32,224.6,7049.0,196.2618,196.4104,196.1656,196.4104,7049.0
2020-12-07 13:20:00,224.53,224.61,224.34,224.34,5215.0,196.3492,196.4192,196.1831,196.1831,5215.0
2020-12-07 13:25:00,224.39,224.49,224.26,224.31,4220.0,196.2268,196.3143,196.1131,196.1568,4220.0
2020-12-07 13:30:00,224.31,224.46,224.25,224.46,6714.0,196.1568,196.288,196.1044,196.288,6714.0
2020-12-07 13:35:00,224.47,224.56,224.3,224.4,23830.0,196.2968,196.3755,196.1481,196.2355,23830.0
2020-12-07 13:40:00,224.42,224.81,224.42,224.79,24939.0,196.253,196.5941,196.253,196.5766,24939.0
2020-12-07 13:45:00,224.81,225.18,224.77,225.07,10996.0,196.5941,196.9177,196.5591,196.8215,10996.0
2020-12-07 13:50:00,225.08,225.2,225.01,225.13,8519.0,196.8302,196.9351,196.769,196.8739,8519.0
2020-12-07 13:55:00,225.11,225.11,224.73,224.86,11927.0,196.8564,196.8564,196.5241,196.6378,11927.0
2020-12-07 14:00:00,224.8,224.8,224.5,224.56,11578.0,196.5853,196.5853,196.323,196.3755,11578.0
2020-12-07 14:05:00,224.54,224.54,224.28,224.41,22014.0,196.358,196.358,196.1306,196.2443,22014.0
2020-12-07 14:10:00,224.43,224.49,224.25,224.33,14481.0,196.2618,196.3143,196.1044,196.1743,14481.0
2020-12-07 14:15:00,224.34,224.49,224.16,224.38,9850.0,196.1831,196.3143,196.0257,196.2181,9850.0
2020-12-07 14:20:00,224.38,224.52,224.29,224.47,6745.0,196.2181,196.3405,196.1394,196.2968,6745.0
2020-12-07 14:25:00,224.41,224.61,224.3,224.37,15084.0,196.2443,196.4192,196.1481,196.2093,15084.0
2020-12-07 14:30:00,224.37,224.58,224.32,224.44,6279.0,196.2093,196.393,196.1656,196.2705,6279.0
2020-12-07 14:35:00,224.42,224.47,224.31,224.37,8173.0,196.253,196.2968,196.1568,196.2093,8173.0
2020-12-07 14:40:00,224.31,224.46,224.22,224.42,8422.0,196.1568,196.288,196.0781,196.253,8422.0
2020-12-07 14:45:00,224.36,224.43,224.23,224.27,9154.0,196.2006,196.2618,196.0869,196.1219,9154.0
2020-12-07 14:50:00,224.3,224.43,224.26,224.38,5713.0,196.1481,196.2618,196.1131,196.2181,5713.0
2020-12-07 14:55:00,224.33,224.33,224.08,224.11,8144.0,196.1743,196.1743,195.9557,195.9819,8144.0
2020-12-07 15:00:00,224.19,224.25,224.07,224.14,6530.0,196.0519,196.1044,195.947,196.0082,6530.0
2020-12-07 15:05:00,224.15,224.21,223.96,224.02,10630.0,196.0169,196.0694,195.8508,195.9032,10630.0
2020-12-07 15:10:00,224.03,224.06,223.85,223.85,8760.0,195.912,195.9382,195.7546,195.7546,8760.0
2020-12-07 15:15:00,223.87,224.11,223.87,224.08,16361.0,195.7721,195.9819,195.7721,195.9557,16361.0
2020-12-07 15:20:00,224.11,224.42,224.09,224.37,12560.0,195.9819,196.253,195.9645,196.2093,12560.0
2020-12-07 15:25:00,224.4,224.57,224.32,224.47,14330.0,196.2355,196.3842,196.1656,196.2968,14330.0
2020-12-07 15:30:00,224.5,224.7,224.42,224.62,25752.0,196.323,196.4979,196.253,196.4279,25752.0
2020-12-07 15:35:00,224.55,224.56,224.0,224.05,14601.0,196.3667,196.3755,195.8858,195.9295,14601.0
2020-12-07 15:40:00,224.03,224.03,223.69,223.76,53970.0,195.912,195.912,195.6147,195.6759,53970.0
2020-12-07 15:45:00,223.72,223.87,223.35,223.57,39738.0,195.6409,195.7721,195.3173,195.5097,39738.0
2020-12-07 15:50:00,223.66,224.12,223.59,224.06,44282.0,195.5884,195.9907,195.5272,195.9382,44282.0
2020-12-07 15:55:00,224.04,224.63,224.0,224.31,91433.0,195.9207,196.4367,195.8858,196.1568,91433.0
2020-12-08 09:30:00,223.27,224.4,222.26,222.26,84400.0,195.2474,196.2355,194.3641,194.3641,84400.0
2020-12-08 09:35:00,222.26,224.44,222.18,223.92,40482.0,194.3641,196.2705,194.2942,195.8158,40482.0
2020-12-08 09:40:00,223.84,223.93,222.92,223.13,16127.0,195.7458,195.8245,194.9413,195.1249,16127.0
2020-12-08 09:45:00,223.27,223.33,222.57,222.81,22932.0,195.2474,195.2998,194.6352,194.8451,22932.0
2020-12-08 09:50:00,222.69,223.28,222.46,223.26,15864.0,194.7402,195.2561,194.539,195.2386,15864.0
2020-12-08 09:55:00,223.29,223.68,222.89,223.46,17851.0,195.2649,195.6059,194.9151,195.4135,17851.0
2020-12-08 10:00:00,223.46,223.61,222.96,223.26,17660.0,195.4135,195.5447,194.9763,195.2386,17660.0
2020-12-08 10:05:00,223.23,223.94,223.18,223.23,14421.0,195.2124,195.8333,195.1687,195.2124,14421.0
2020-12-08 10:10:00,223.31,223.77,223.12,223.42,25335.0,195.2824,195.6846,195.1162,195.3785,25335.0
2020-12-08 10:15:00,223.3,223.55,223.17,223.17,6521.0,195.2736,195.4922,195.1599,195.1599,6521.0
2020-12-08 10:20:00,223.24,223.34,223.0,223.05,8484.0,195.2211,195.3086,195.0113,195.055,8484.0
2020-12-08 10:25:00,222.99,223.14,222.76,222.76,7195.0,195.0025,195.1337,194.8014,194.8014,7195.0
2020-12-08 10:30:00,222.8,223.23,222.77,223.18,16426.0,194.8364,195.2124,194.8101,195.1687,16426.0
2020-12-08 10:35:00,223.17,223.25,223.05,223.08,13865.0,195.1599,195.2299,195.055,195.0812,13865.0
2020-12-08 10:40:00,223.08,223.23,223.02,223.06,10474.0,195.0812,195.2124,195.0288,195.0637,10474.0
2020-12-08 10:45:00,223.08,223.16,222.97,223.03,11482.0,195.0812,195.1512,194.985,195.0375,11482.0
2020-12-08 10:50:00,223.02,223.15,222.82,222.95,5826.0,195.0288,195.1424,194.8539,194.9675,5826.0
2020-12-08 10:55:00,222.92,223.13,222.83,223.1,14658.0,194.9413,195.1249,194.8626,195.0987,14658.0
2020-12-08 11:00:00,223.18,223.39,223.11,223.28,15117.0,195.1687,195.3523,195.1075,195.2561,15117.0
2020-12-08 11:05:00,223.27,223.59,223.13,223.49,20034.0,195.2474,195.5272,195.1249,195.4398,20034.0
2020-12-08 11:10:00,223.5,223.88,223.49,223.8,18654.0,195.4485,195.7808,195.4398,195.7109,18654.0
2020-12-08 11:15:00,223.86,224.32,223.83,224.06,39833.0,195.7633,196.1656,195.7371,195.9382,39833.0
2020-12-08 11:20:00,224.11,224.36,224.03,224.13,15727.0,195.9819,196.2006,195.912,195.9994,15727.0
2020-12-08 11:25:00,224.15,224.57,224.11,224.35,18022.0,196.0169,196.3842,195.9819,196.1918,18022.0
2020-12-08 11:30:00,224.35,224.51,224.35,224.42,16668.0,196.1918,196.3317,196.1918,196.253,16668.0
2020-12-08 11:35:00,224.46,224.7,224.34,224.61,35803.0,196.288,196.4979,196.1831,196.4192,35803.0
2020-12-08 11:40:00,224.61,224.76,224.46,224.46,23811.0,196.4192,196.5504,196.288,196.288,23811.0
2020-12-08 11:45:00,224.52,224.78,224.35,224.45,18834.0,196.3405,196.5679,196.1918,196.2793,18834.0
2020-12-08 11:50:00,224.46,224.5,224.07,224.3,27369.0,196.288,196.323,195.947,196.1481,27369.0
2020-12-08 11:55:00,224.34,224.53,224.21,224.53,31579.0,196.1831,196.3492,196.0694,196.3492,31579.0
2020-12-08 12:00:00,224.47,224.59,224.24,224.46,29248.0,196.2968,196.4017,196.0956,196.288,29248.0
2020-12-08 12:05:00,224.46,224.5,224.21,224.21,13784.0,196.288,196.323,196.0694,196.0694,13784.0
2020-12-08 12:10:00,224.25,224.26,224.05,224.09,14506.0,196.1044,196.1131,195.9295,195.9645,14506.0
2020-12-08 12:15:00,224.09,224.18,224.09,224.11,5673.0,195.9645,196.0432,195.9645,195.9819,5673.0
2020-12-08 12:20:00,224.11,224.32,224.01,224.32,32097.0,195.9819,196.1656,195.8945,196.1656,32097.0
2020-12-08 12:25:00,224.32,224.41,224.24,224.34,19324.0,196.1656,196.2443,196.0956,196.1831,19324.0
2020-12-08 12:30:00,224.39,224.52,224.19,224.39,33511.0,196.2268,196.3405,196.0519,196.2268,33511.0
2020-12-08 12:35:00,224.43,224.45,224.25,224.34,50847.0,196.2618,196.2793,196.1044,196.1831,50847.0
2020-12-08 12:40:00,224.36,224.5,223.94,224.01,58520.0,196.2006,196.323,195.8333,195.8945,58520.0
2020-12-08 12:45:00,224.03,224.04,223.72,223.96,10302.0,195.912,195.9207,195.6409,195.8508,10302.0
2020-12-08 12:50:00,223.93,224.05,223.91,223.99,17253.0,195.8245,195.9295,195.807,195.877,17253.0
2020-12-08 12:55:00,223.99,224.11,223.96,224.0,19565.0,195.877,195.9819,195.8508,195.8858,19565.0
2020-12-08 13:00:00,223.98,224.08,223.88,224.04,9486.0,195.8683,195.9557,195.7808,195.9207,9486.0
2020-12-08 13:05:00,224.03,224.11,223.95,224.01,9432.0,195.912,195.9819,195.842,195.8945,9432.0
2020-12-08 13:10:00,223.98,224.13,223.98,224.02,11416.0,195.8683,195.9994,195.8683,195.9032,11416.0
2020-12-08 13:15:00,224.02,224.1,223.99,224.09,6492.0,195.9032,195.9732,195.877,195.9645,6492.0
2020-12-08 13:20:00,224.12,224.15,224.02,224.09,8943.0,195.9907,196.0169,195.9032,195.9645,8943.0
2020-12-08 13:25:00,224.11,224.2,224.03,224.2,8278.0,195.9819,196.0607,195.912,196.0607,8278.0
2020-12-08 13:30:00,224.21,224.22,224.09,224.09,10580.0,196.0694,196.0781,195.9645,195.9645,10580.0
2020-12-08 13:35:00,224.13,224.24,224.08,224.08,5979.0,195.9994,196.0956,195.9557,195.9557,5979.0
2020-12-08 13:40:00,224.08,224.2,224.06,224.06,6888.0,195.9557,196.0607,195.9382,195.9382,6888.0
2020-12-08 13:45:00,224.09,224.1,223.87,223.98,7294.0,195.9645,195.9732,195.7721,195.8683,7294.0
2020-12-08 13:50:00,224.0,224.03,223.76,223.8,5206.0,195.8858,195.912,195.6759,195.7109,5206.0
2020-12-08 13:55:00,223.8,223.8,223.47,223.51,12187.0,195.7109,195.7109,195.4223,195.4573,12187.0
2020-12-08 14:00:00,223.51,223.62,223.38,223.62,16388.0,195.4573,195.5534,195.3436,195.5534,16388.0
2020-12-08 14:05:00,223.66,223.86,223.6,223.7,8285.0,195.5884,195.7633,195.536,195.6234,8285.0
2020-12-08 14:10:00,223.74,223.82,223.66,223.8,8877.0,195.6584,195.7283,195.5884,195.7109,8877.0
2020-12-08 14:15:00,223.84,223.86,223.76,223.81,4664.0,195.7458,195.7633,195.6759,195.7196,4664.0
2020-12-08 14:20:00,223.81,224.04,223.81,223.97,7587.0,195.7196,195.9207,195.7196,195.8595,7587.0
2020-12-08 14:25:00,224.0,224.2,223.79,223.95,15405.0,195.8858,196.0607,195.7021,195.842,15405.0
2020-12-08 14:30:00,223.98,224.01,223.83,223.83,18512.0,195.8683,195.8945,195.7371,195.7371,18512.0
2020-12-08 14:35:00,223.83,223.94,223.73,223.91,10308.0,195.7371,195.8333,195.6496,195.807,10308.0
2020-12-08 14:40:00,223.9,223.99,223.83,223.87,7462.0,195.7983,195.877,195.7371,195.7721,7462.0
2020-12-08 14:45:00,223.85,223.94,223.77,223.8,11375.0,195.7546,195.8333,195.6846,195.7109,11375.0
2020-12-08 14:50:00,223.81,223.84,223.71,223.81,13243.0,195.7196,195.7458,195.6322,195.7196,13243.0
2020-12-08 14:55:00,223.81,223.83,223.62,223.62,12609.0,195.7196,195.7371,195.5534,195.5534,12609.0
2020-12-08 15:00:00,223.62,223.64,223.48,223.55,15794.0,195.5534,195.5709,195.431,195.4922,15794.0
2020-12-08 15:05:00,223.53,223.56,223.45,223.48,12743.0,195.4747,195.501,195.4048,195.431,12743.0
2020-12-08 15:10:00,223.47,223.51,223.43,223.44,21736.0,195.4223,195.4573,195.3873,195.396,21736.0
2020-12-08 15:15:00,223.45,223.45,223.18,223.21,10612.0,195.4048,195.4048,195.1687,195.1949,10612.0
2020-12-08 15:20:00,223.25,223.29,223.04,223.1,16039.0,195.2299,195.2649,195.0462,195.0987,16039.0
2020-12-08 15:25:00,223.09,223.29,223.04,223.22,18364.0,195.09,195.2649,195.0462,195.2036,18364.0
2020-12-08 15:30:00,223.22,223.62,223.2,223.61,22383.0,195.2036,195.5534,195.1862,195.5447,22383.0
2020-12-08 15:35:00,223.58,223.66,223.4,223.46,24281.0,195.5185,195.5884,195.3611,195.4135,24281.0
2020-12-08 15:40:00,223.46,223.46,223.24,223.33,16310.0,195.4135,195.4135,195.2211,195.2998,16310.0
2020-12-08 15:45:00,223.32,223.53,223.3,223.46,27241.0,195.2911,195.4747,195.2736,195.4135,27241.0
2020-12-08 15:50:00,223.46,223.61,223.21,223.41,41499.0,195.4135,195.5447,195.1949,195.3698,41499.0
2020-12-08 15:55:00,223.45,223.91,223.45,223.49,134519.0,195.4048,195.807,195.4048,195.4398,134519.0
2020-12-09 09:30:00,222.72,223.01,222.09,222.2,58052.0,194.7664,195.02,194.2155,194.3117,58052.0
2020-12-09 09:35:00,222.26,223.04,222.26,222.86,33146.0,194.3641,195.0462,194.3641,194.8888,33146.0
2020-12-09 09:40:00,222.99,223.0,221.89,222.16,36627.0,195.0025,195.0113,194.0406,194.2767,36627.0
2020-12-09 09:45:00,222.1,222.57,221.37,221.37,27691.0,194.2242,194.6352,193.5858,193.5858,27691.0
2020-12-09 09:50:00,221.31,221.32,220.27,220.55,49210.0,193.5334,193.5421,192.6239,192.8688,49210.0
2020-12-09 09:55:00,220.55,220.8,219.67,219.88,55594.0,192.8688,193.0874,192.0992,192.2829,55594.0
2020-12-09 10:00:00,219.88,220.05,219.6,219.71,27281.0,192.2829,192.4315,192.038,192.1342,27281.0
2020-12-09 10:05:00,219.62,219.97,218.89,219.21,35481.0,192.0555,192.3616,191.4171,191.6969,35481.0
2020-12-09 10:10:00,219.22,219.41,218.62,218.95,57581.0,191.7057,191.8718,191.181,191.4696,57581.0
2020-12-09 10:15:00,218.94,219.54,218.79,219.28,27217.0,191.4608,191.9855,191.3297,191.7582,27217.0
2020-12-09 10:20:00,219.29,219.55,219.18,219.48,25547.0,191.7669,191.9943,191.6707,191.9331,25547.0
2020-12-09 10:25:00,219.62,219.76,219.39,219.62,15762.0,192.0555,192.1779,191.8544,192.0555,15762.0
2020-12-09 10:30:00,219.63,219.63,218.96,219.17,46763.0,192.0642,192.0642,191.4783,191.662,46763.0
2020-12-09 10:35:00,219.17,219.35,219.02,219.3,18338.0,191.662,191.8194,191.5308,191.7756,18338.0
2020-12-09 10:40:00,219.3,219.32,218.67,218.68,30951.0,191.7756,191.7931,191.2247,191.2335,30951.0
2020-12-09 10:45:00,218.77,218.85,218.6,218.64,19120.0,191.3122,191.3821,191.1635,191.1985,19120.0
2020-12-09 10:50:00,218.65,218.72,218.35,218.43,44767.0,191.2072,191.2684,190.9449,191.0148,44767.0
2020-12-09 10:55:00,218.41,218.6,218.2,218.45,41503.0,190.9974,191.1635,190.8137,191.0323,41503.0
2020-12-09 11:00:00,218.45,218.7,218.24,218.33,43718.0,191.0323,191.251,190.8487,190.9274,43718.0
2020-12-09 11:05:00,218.31,218.53,218.3,218.4,38543.0,190.9099,191.1023,190.9012,190.9886,38543.0
2020-12-09 11:10:00,218.4,218.54,218.3,218.48,53666.0,190.9886,191.111,190.9012,191.0586,53666.0
2020-12-09 11:15:00,218.45,218.59,218.41,218.45,40234.0,191.0323,191.1548,190.9974,191.0323,40234.0
2020-12-09 11:20:00,218.45,218.57,218.4,218.48,19546.0,191.0323,191.1373,190.9886,191.0586,19546.0
2020-12-09 11:25:00,218.45,218.75,218.42,218.74,23149.0,191.0323,191.2947,191.0061,191.2859,23149.0
2020-12-09 11:30:00,218.64,218.99,218.5,218.61,26090.0,191.1985,191.5046,191.0761,191.1723,26090.0
2020-12-09 11:35:00,218.51,219.01,218.51,218.89,18309.0,191.0848,191.522,191.0848,191.4171,18309.0
2020-12-09 11:40:00,218.87,219.11,218.74,219.03,20706.0,191.3996,191.6095,191.2859,191.5395,20706.0
2020-12-09 11:45:00,219.03,219.2,218.83,218.84,36558.0,191.5395,191.6882,191.3646,191.3734,36558.0
2020-12-09 11:50:00,218.99,218.99,218.68,218.87,9100.0,191.5046,191.5046,191.2335,191.3996,9100.0
2020-12-09 11:55:00,218.99,218.99,218.65,218.7,7583.0,191.5046,191.5046,191.2072,191.251,7583.0
2020-12-09 12:00:00,218.69,219.0,218.64,218.74,17671.0,191.2422,191.5133,191.1985,191.2859,17671.0
2020-12-09 12:05:00,218.75,218.76,218.5,218.69,5576.0,191.2947,191.3034,191.0761,191.2422,5576.0
2020-12-09 12:10:00,218.68,218.93,218.58,218.9,6794.0,191.2335,191.4521,191.146,191.4259,6794.0
2020-12-09 12:15:00,218.85,218.88,218.56,218.61,14136.0,191.3821,191.4084,191.1285,191.1723,14136.0
2020-12-09 12:20:00,218.58,218.74,218.44,218.69,16261.0,191.146,191.2859,191.0236,191.2422,16261.0
2020-12-09 12:25:00,218.64,218.92,218.59,218.6,12196.0,191.1985,191.4433,191.1548,191.1635,12196.0
2020-12-09 12:30:00,218.6,218.6,218.37,218.4,15965.0,191.1635,191.1635,190.9624,190.9886,15965.0
2020-12-09 12:35:00,218.35,218.37,218.12,218.34,16935.0,190.9449,190.9624,190.7438,190.9361,16935.0
2020-12-09 12:40:00,218.36,218.37,218.2,218.2,13561.0,190.9536,190.9624,190.8137,190.8137,13561.0
2020-12-09 12:45:00,218.2,218.27,218.0,218.12,28396.0,190.8137,190.8749,190.6388,190.7438,28396.0
2020-12-09 12:50:00,218.11,218.15,217.8,217.83,23855.0,190.735,190.77,190.4639,190.4901,23855.0
2020-12-09 12:55:00,217.9,218.04,217.55,217.63,33853.0,190.5514,190.6738,190.2453,190.3153,33853.0
2020-12-09 13:00:00,217.63,217.64,216.92,216.92,41087.0,190.3153,190.324,189.6944,189.6944,41087.0
2020-12-09 13:05:00,217.11,217.83,217.04,217.74,32740.0,189.8605,190.4901,189.7993,190.4114,32740.0
2020-12-09 13:10:00,217.77,217.83,217.35,217.37,15907.0,190.4377,190.4901,190.0704,190.0879,15907.0
2020-12-09 13:15:00,217.46,217.46,217.11,217.13,9570.0,190.1666,190.1666,189.8605,189.878,9570.0
2020-12-09 13:20:00,217.16,217.38,217.09,217.11,20407.0,189.9042,190.0966,189.843,189.8605,20407.0
2020-12-09 13:25:00,217.16,217.28,216.8,217.07,26275.0,189.9042,190.0092,189.5894,189.8255,26275.0
2020-12-09 13:30:00,217.04,217.48,217.01,217.25,26546.0,189.7993,190.1841,189.7731,189.9829,26546.0
2020-12-09 13:35:00,217.26,217.42,216.95,217.05,14488.0,189.9917,190.1316,189.7206,189.808,14488.0
2020-12-09 13:40:00,217.12,217.6,217.11,217.42,22098.0,189.8693,190.289,189.8605,190.1316,22098.0
2020-12-09 13:45:00,217.42,217.81,217.32,217.68,36444.0,190.1316,190.4727,190.0442,190.359,36444.0
2020-12-09 13:50:00,217.68,217.74,217.52,217.63,23946.0,190.359,190.4114,190.2191,190.3153,23946.0
2020-12-09 13:55:00,217.6,217.76,217.43,217.58,25668.0,190.289,190.4289,190.1404,190.2715,25668.0
2020-12-09 14:00:00,217.6,218.21,217.57,218.09,26445.0,190.289,190.8225,190.2628,190.7175,26445.0
2020-12-09 14:05:00,218.01,218.15,217.65,217.65,16707.0,190.6476,190.77,190.3327,190.3327,16707.0
2020-12-09 14:10:00,217.71,218.03,217.69,217.97,10712.0,190.3852,190.665,190.3677,190.6126,10712.0
2020-12-09 14:15:00,217.88,217.88,217.65,217.69,9985.0,190.5339,190.5339,190.3327,190.3677,9985.0
2020-12-09 14:20:00,217.7,217.87,217.64,217.77,10445.0,190.3765,190.5251,190.324,190.4377,10445.0
2020-12-09 14:25:00,217.83,217.99,217.76,217.82,14156.0,190.4901,190.6301,190.4289,190.4814,14156.0
2020-12-09 14:30:00,217.81,217.89,217.35,217.35,19302.0,190.4727,190.5426,190.0704,190.0704,19302.0
2020-12-09 14:35:00,217.36,217.48,216.94,217.02,30796.0,190.0791,190.1841,189.7119,189.7818,30796.0
2020-12-09 14:40:00,217.01,217.16,216.7,216.83,12247.0,189.7731,189.9042,189.502,189.6157,12247.0
2020-12-09 14:45:00,216.81,217.02,216.67,216.72,16042.0,189.5982,189.7818,189.4757,189.5195,16042.0
2020-12-09 14:50:00,216.79,216.82,216.22,216.66,19549.0,189.5807,189.6069,189.0822,189.467,19549.0
2020-12-09 14:55:00,216.71,216.77,216.33,216.59,18691.0,189.5107,189.5632,189.1784,189.4058,18691.0
2020-12-09 15:00:00,216.56,216.9,216.5,216.6,15010.0,189.3795,189.6769,189.3271,189.4145,15010.0
2020-12-09 15:05:00,216.62,217.3,216.59,217.3,17142.0,189.432,190.0267,189.4058,190.0267,17142.0
2020-12-09 15:10:00,217.23,217.89,217.22,217.88,29664.0,189.9655,190.5426,189.9567,190.5339,29664.0
2020-12-09 15:15:00,217.87,218.05,217.62,218.04,42950.0,190.5251,190.6825,190.3065,190.6738,42950.0
2020-12-09 15:20:00,218.05,218.52,218.0,218.3,57944.0,190.6825,191.0935,190.6388,190.9012,57944.0
2020-12-09 15:25:00,218.3,218.6,218.19,218.6,23478.0,190.9012,191.1635,190.805,191.1635,23478.0
2020-12-09 15:30:00,218.55,219.25,218.55,219.22,40274.0,191.1198,191.7319,191.1198,191.7057,40274.0
2020-12-09 15:35:00,219.26,219.73,219.1,219.73,32140.0,191.7407,192.1517,191.6008,192.1517,32140.0
2020-12-09 15:40:00,219.75,220.17,219.74,220.11,40931.0,192.1692,192.5365,192.1604,192.484,40931.0
2020-12-09 15:45:00,220.06,220.18,219.61,219.76,41254.0,192.4403,192.5452,192.0467,192.1779,41254.0
2020-12-09 15:50:00,219.79,220.1,219.43,219.69,51046.0,192.2041,192.4752,191.8893,192.1167,51046.0
2020-12-09 15:55:00,219.7,220.16,219.43,219.59,126737.0,192.1254,192.5277,191.8893,192.0293,126737.0
2020-12-10 09:30:00,220.21,221.7,220.1,220.24,68903.0,192.5714,193.8744,192.4752,192.5977,68903.0
2020-12-10 09:35:00,220.45,221.57,220.45,221.14,28658.0,192.7813,193.7607,192.7813,193.3847,28658.0
2020-12-10 09:40:00,221.14,221.51,220.62,220.87,37563.0,193.3847,193.7083,192.93,193.1486,37563.0
2020-12-10 09:45:00,221.0,221.06,220.54,220.74,9896.0,193.2623,193.3148,192.86,193.0349,9896.0
2020-12-10 09:50:00,220.8,221.79,220.8,221.78,23582.0,193.0874,193.9531,193.0874,193.9444,23582.0
2020-12-10 09:55:00,221.79,221.93,221.47,221.61,20942.0,193.9531,194.0756,193.6733,193.7957,20942.0
2020-12-10 10:00:00,221.7,221.9,221.49,221.53,11822.0,193.8744,194.0493,193.6908,193.7258,11822.0
2020-12-10 10:05:00,221.53,221.69,221.13,221.21,12762.0,193.7258,193.8657,193.376,193.4459,12762.0
2020-12-10 10:10:00,221.16,221.16,220.53,220.53,40492.0,193.4022,193.4022,192.8513,192.8513,40492.0
2020-12-10 10:15:00,220.59,220.88,220.35,220.78,31201.0,192.9037,193.1573,192.6939,193.0699,31201.0
2020-12-10 10:20:00,220.69,220.83,220.57,220.73,10567.0,192.9912,193.1136,192.8863,193.0262,10567.0
2020-12-10 10:25:00,220.71,220.84,220.47,220.63,10737.0,193.0087,193.1224,192.7988,192.9387,10737.0
2020-12-10 10:30:00,220.59,220.85,220.25,220.54,15271.0,192.9037,193.1311,192.6064,192.86,15271.0
2020-12-10 10:35:00,220.52,220.56,220.24,220.55,7597.0,192.8425,192.8775,192.5977,192.8688,7597.0
2020-12-10 10:40:00,220.54,220.62,220.28,220.62,13341.0,192.86,192.93,192.6326,192.93,13341.0
2020-12-10 10:45:00,220.6,220.6,219.93,220.18,18941.0,192.9125,192.9125,192.3266,192.5452,18941.0
2020-12-10 10:50:00,220.18,220.71,220.18,220.68,35419.0,192.5452,193.0087,192.5452,192.9824,35419.0
2020-12-10 10:55:00,220.69,220.88,220.55,220.68,31684.0,192.9912,193.1573,192.8688,192.9824,31684.0
2020-12-10 11:00:00,220.76,220.8,220.52,220.52,17606.0,193.0524,193.0874,192.8425,192.8425,17606.0
2020-12-10 11:05:00,220.5,221.03,220.43,220.91,10113.0,192.825,193.2885,192.7638,193.1836,10113.0
2020-12-10 11:10:00,220.9,221.09,220.5,221.0,15099.0,193.1748,193.341,192.825,193.2623,15099.0
2020-12-10 11:15:00,221.0,221.23,220.8,220.84,12511.0,193.2623,193.4634,193.0874,193.1224,12511.0
2020-12-10 11:20:00,221.01,221.02,220.6,220.73,17152.0,193.271,193.2798,192.9125,193.0262,17152.0
2020-12-10 11:25:00,220.69,220.79,220.18,220.19,24724.0,192.9912,193.0786,192.5452,192.5539,24724.0
2020-12-10 11:30:00,220.16,220.45,219.87,220.45,55586.0,192.5277,192.7813,192.2741,192.7813,55586.0
2020-12-10 11:35:00,220.41,220.87,220.29,220.43,11787.0,192.7463,193.1486,192.6414,192.7638,11787.0
2020-12-10 11:40:00,220.49,220.51,220.15,220.24,9653.0,192.8163,192.8338,192.519,192.5977,9653.0
2020-12-10 11:45:00,220.23,220.27,220.03,220.03,11069.0,192.5889,192.6239,192.414,192.414,11069.0
2020-12-10 11:50:00,220.06,220.67,220.06,220.43,31858.0,192.4403,192.9737,192.4403,192.7638,31858.0
2020-12-10 11:55:00,220.39,220.72,220.32,220.57,12675.0,192.7288,193.0174,192.6676,192.8863,12675.0
2020-12-10 12:00:00,220.53,220.56,220.15,220.2,15531.0,192.8513,192.8775,192.519,192.5627,15531.0
2020-12-10 12:05:00,220.22,220.27,219.96,220.08,9660.0,192.5802,192.6239,192.3528,192.4578,9660.0
2020-12-10 12:10:00,220.09,220.1,219.68,219.73,26693.0,192.4665,192.4752,192.108,192.1517,26693.0
2020-12-10 12:15:00,219.73,219.77,219.08,219.46,13756.0,192.1517,192.1867,191.5833,191.9156,13756.0
2020-12-10 12:20:00,219.48,219.49,219.27,219.35,10125.0,191.9331,191.9418,191.7494,191.8194,10125.0
2020-12-10 12:25:00,219.35,219.41,219.14,219.2,12249.0,191.8194,191.8718,191.6357,191.6882,12249.0
2020-12-10 12:30:00,219.27,219.32,219.12,219.15,6656.0,191.7494,191.7931,191.6182,191.6445,6656.0
2020-12-10 12:35:00,219.19,219.4,219.13,219.26,5123.0,191.6795,191.8631,191.627,191.7407,5123.0
2020-12-10 12:40:00,219.29,219.38,219.16,219.31,10028.0,191.7669,191.8456,191.6532,191.7844,10028.0
2020-12-10 12:45:00,219.35,219.42,219.1,219.24,7844.0,191.8194,191.8806,191.6008,191.7232,7844.0
2020-12-10 12:50:00,219.31,219.33,219.1,219.11,3591.0,191.7844,191.8019,191.6008,191.6095,3591.0
2020-12-10 12:55:00,219.08,219.3,218.87,219.22,8115.0,191.5833,191.7756,191.3996,191.7057,8115.0
2020-12-10 13:00:00,219.31,219.38,219.14,219.14,9605.0,191.7844,191.8456,191.6357,191.6357,9605.0
2020-12-10 13:05:00,219.19,219.33,219.17,219.25,4117.0,191.6795,191.8019,191.662,191.7319,4117.0
2020-12-10 13:10:00,219.18,219.33,218.92,219.26,7453.0,191.6707,191.8019,191.4433,191.7407,7453.0
2020-12-10 13:15:00,219.27,219.35,219.19,219.24,23569.0,191.7494,191.8194,191.6795,191.7232,23569.0
2020-12-10 13:20:00,219.3,219.32,218.86,218.99,29413.0,191.7756,191.7931,191.3909,191.5046,29413.0
2020-12-10 13:25:00,218.97,219.29,218.96,219.16,6283.0,191.4871,191.7669,191.4783,191.6532,6283.0
2020-12-10 13:30:00,219.22,219.31,218.97,219.01,7777.0,191.7057,191.7844,191.4871,191.522,7777.0
2020-12-10 13:35:00,219.1,219.21,218.83,219.12,17624.0,191.6008,191.6969,191.3646,191.6182,17624.0
2020-12-10 13:40:00,219.12,219.29,219.03,219.23,11463.0,191.6182,191.7669,191.5395,191.7144,11463.0
2020-12-10 13:45:00,219.18,219.32,219.15,219.26,11195.0,191.6707,191.7931,191.6445,191.7407,11195.0
2020-12-10 13:50:00,219.34,219.4,219.25,219.27,6618.0,191.8106,191.8631,191.7319,191.7494,6618.0
2020-12-10 13:55:00,219.21,219.29,219.0,219.22,16249.0,191.6969,191.7669,191.5133,191.7057,16249.0
2020-12-10 14:00:00,219.22,219.26,218.91,219.07,27598.0,191.7057,191.7407,191.4346,191.5745,27598.0
2020-12-10 14:05:00,219.02,219.07,218.89,218.89,8092.0,191.5308,191.5745,191.4171,191.4171,8092.0
2020-12-10 14:10:00,218.89,218.89,218.54,218.57,11695.0,191.4171,191.4171,191.111,191.1373,11695.0
2020-12-10 14:15:00,218.55,218.6,218.48,218.53,5655.0,191.1198,191.1635,191.0586,191.1023,5655.0
2020-12-10 14:20:00,218.58,218.95,218.5,218.92,29753.0,191.146,191.4696,191.0761,191.4433,29753.0
2020-12-10 14:25:00,218.92,219.02,218.68,218.8,21106.0,191.4433,191.5308,191.2335,191.3384,21106.0
2020-12-10 14:30:00,218.72,218.91,218.69,218.83,13966.0,191.2684,191.4346,191.2422,191.3646,13966.0
2020-12-10 14:35:00,218.83,218.96,218.71,218.96,17621.0,191.3646,191.4783,191.2597,191.4783,17621.0
2020-12-10 14:40:00,218.93,218.96,218.73,218.75,11279.0,191.4521,191.4783,191.2772,191.2947,11279.0
2020-12-10 14:45:00,218.8,219.05,218.75,218.98,9781.0,191.3384,191.557,191.2947,191.4958,9781.0
2020-12-10 14:50:00,218.98,219.22,218.97,219.06,13623.0,191.4958,191.7057,191.4871,191.5658,13623.0
2020-12-10 14:55:00,219.11,219.4,219.03,219.13,11178.0,191.6095,191.8631,191.5395,191.627,11178.0
2020-12-10 15:00:00,219.19,219.42,219.14,219.26,8281.0,191.6795,191.8806,191.6357,191.7407,8281.0
2020-12-10 15:05:00,219.26,219.33,219.0,219.0,13242.0,191.7407,191.8019,191.5133,191.5133,13242.0
2020-12-10 15:10:00,219.0,219.17,218.98,218.98,15861.0,191.5133,191.662,191.4958,191.4958,15861.0
2020-12-10 15:15:00,218.99,219.22,218.96,219.2,13297.0,191.5046,191.7057,191.4783,191.6882,13297.0
2020-12-10 15:20:00,219.2,219.25,219.08,219.13,16560.0,191.6882,191.7319,191.5833,191.627,16560.0
2020-12-10 15:25:00,219.09,219.16,218.67,219.12,22696.0,191.592,191.6532,191.2247,191.6182,22696.0
2020-12-10 15:30:00,219.0,219.11,218.93,219.01,17859.0,191.5133,191.6095,191.4521,191.522,17859.0
2020-12-10 15:35:00,219.03,219.35,218.9,219.28,17737.0,191.5395,191.8194,191.4259,191.7582,17737.0
2020-12-10 15:40:00,219.24,219.51,219.22,219.37,15815.0,191.7232,191.9593,191.7057,191.8369,15815.0
2020-12-10 15:45:00,219.38,219.51,219.27,219.51,27281.0,191.8456,191.9593,191.7494,191.9593,27281.0
2020-12-10 15:50:00,219.87,219.87,219.32,219.41,47728.0,192.2741,192.2741,191.7931,191.8718,47728.0
2020-12-10 15:55:00,219.45,219.49,218.93,219.31,130390.0,191.9068,191.9418,191.4521,191.7844,130390.0
2020-12-11 09:30:00,218.0,218.95,217.82,218.21,81308.0,190.6388,191.4696,190.4814,190.8225,81308.0
2020-12-11 09:35:00,218.21,218.38,217.7,217.72,42216.0,190.8225,190.9711,190.3765,190.394,42216.0
2020-12-11 09:40:00,217.69,218.52,217.29,217.47,43846.0,190.3677,191.0935,190.0179,190.1753,43846.0
2020-12-11 09:45:00,217.44,217.92,217.32,217.49,47229.0,190.1491,190.5689,190.0442,190.1928,47229.0
2020-12-11 09:50:00,217.49,217.72,216.77,216.82,39010.0,190.1928,190.394,189.5632,189.6069,39010.0
2020-12-11 09:55:00,216.91,217.13,216.41,217.02,28220.0,189.6856,189.878,189.2484,189.7818,28220.0
2020-12-11 10:00:00,217.09,217.36,216.87,217.24,30020.0,189.843,190.0791,189.6506,189.9742,30020.0
2020-12-11 10:05:00,217.27,217.28,216.61,216.66,15994.0,190.0004,190.0092,189.4233,189.467,15994.0
2020-12-11 10:10:00,216.62,216.87,216.57,216.66,22382.0,189.432,189.6506,189.3883,189.467,22382.0
2020-12-11 10:15:00,216.7,216.7,216.25,216.56,27831.0,189.502,189.502,189.1085,189.3795,27831.0
2020-12-11 10:20:00,216.49,216.74,216.02,216.06,33526.0,189.3183,189.537,188.9073,188.9423,33526.0
2020-12-11 10:25:00,216.19,216.2,215.46,215.5,48156.0,189.056,189.0647,188.4176,188.4526,48156.0
2020-12-11 10:30:00,215.48,216.11,215.41,216.02,37834.0,188.4351,188.986,188.3739,188.9073,37834.0
2020-12-11 10:35:00,215.99,216.56,215.79,216.51,23053.0,188.8811,189.3795,188.7062,189.3358,23053.0
2020-12-11 10:40:00,216.57,217.05,216.42,216.7,39586.0,189.3883,189.808,189.2571,189.502,39586.0
2020-12-11 10:45:00,216.82,216.94,216.5,216.86,31267.0,189.6069,189.7119,189.3271,189.6419,31267.0
2020-12-11 10:50:00,216.92,217.1,216.13,216.41,29261.0,189.6944,189.8518,189.0035,189.2484,29261.0
2020-12-11 10:55:00,216.31,216.32,215.75,215.76,32436.0,189.1609,189.1697,188.6712,188.68,32436.0
2020-12-11 11:00:00,215.76,216.05,215.71,215.81,13763.0,188.68,188.9336,188.6362,188.7237,13763.0
2020-12-11 11:05:00,215.84,216.02,215.66,215.93,15401.0,188.7499,188.9073,188.5925,188.8286,15401.0
2020-12-11 11:10:00,216.02,216.18,215.74,215.91,11912.0,188.9073,189.0472,188.6625,188.8111,11912.0
2020-12-11 11:15:00,215.95,216.03,215.76,215.83,18899.0,188.8461,188.9161,188.68,188.7412,18899.0
2020-12-11 11:20:00,215.76,216.01,215.76,215.91,9620.0,188.68,188.8986,188.68,188.8111,9620.0
2020-12-11 11:25:00,215.91,216.04,215.77,215.85,14531.0,188.8111,188.9248,188.6887,188.7587,14531.0
2020-12-11 11:30:00,215.9,216.01,215.78,215.86,25320.0,188.8024,188.8986,188.6974,188.7674,25320.0
2020-12-11 11:35:00,215.85,216.0,215.79,215.89,19434.0,188.7587,188.8898,188.7062,188.7936,19434.0
2020-12-11 11:40:00,215.89,216.48,215.88,216.13,38123.0,188.7936,189.3096,188.7849,189.0035,38123.0
2020-12-11 11:45:00,216.13,216.39,215.99,216.19,18070.0,189.0035,189.2309,188.8811,189.056,18070.0
2020-12-11 11:50:00,216.14,216.39,216.14,216.25,18776.0,189.0123,189.2309,189.0123,189.1085,18776.0
2020-12-11 11:55:00,216.27,216.48,216.27,216.4,51813.0,189.1259,189.3096,189.1259,189.2396,51813.0
2020-12-11 12:00:00,216.38,216.76,216.38,216.57,27742.0,189.2221,189.5544,189.2221,189.3883,27742.0
2020-12-11 12:05:00,216.59,216.69,216.46,216.56,31851.0,189.4058,189.4932,189.2921,189.3795,31851.0
2020-12-11 12:10:00,216.53,216.68,216.01,216.03,18582.0,189.3533,189.4845,188.8986,188.9161,18582.0
2020-12-11 12:15:00,216.08,216.39,216.03,216.22,25047.0,188.9598,189.2309,188.9161,189.0822,25047.0
2020-12-11 12:20:00,216.24,216.35,216.16,216.21,12778.0,189.0997,189.1959,189.0298,189.0735,12778.0
2020-12-11 12:25:00,216.21,216.45,216.15,216.42,19807.0,189.0735,189.2834,189.021,189.2571,19807.0
2020-12-11 12:30:00,216.42,216.55,216.26,216.4,34048.0,189.2571,189.3708,189.1172,189.2396,34048.0
2020-12-11 12:35:00,216.42,216.47,216.27,216.31,11407.0,189.2571,189.3008,189.1259,189.1609,11407.0
2020-12-11 12:40:00,216.34,216.59,216.27,216.49,19443.0,189.1872,189.4058,189.1259,189.3183,19443.0
2020-12-11 12:45:00,216.53,216.85,216.53,216.72,14926.0,189.3533,189.6331,189.3533,189.5195,14926.0
2020-12-11 12:50:00,216.85,217.06,216.85,217.06,5745.0,189.6331,189.8168,189.6331,189.8168,5745.0
2020-12-11 12:55:00,217.01,217.16,216.94,217.06,6753.0,189.7731,189.9042,189.7119,189.8168,6753.0
2020-12-11 13:00:00,217.04,217.05,216.9,217.0,10731.0,189.7993,189.808,189.6769,189.7643,10731.0
2020-12-11 13:05:00,216.97,217.23,216.89,217.14,16680.0,189.7381,189.9655,189.6681,189.8868,16680.0
2020-12-11 13:10:00,217.12,217.31,217.01,217.3,37095.0,189.8693,190.0354,189.7731,190.0267,37095.0
2020-12-11 13:15:00,217.25,217.5,217.16,217.43,10566.0,189.9829,190.2016,189.9042,190.1404,10566.0
2020-12-11 13:20:00,217.4,217.42,217.14,217.28,9419.0,190.1141,190.1316,189.8868,190.0092,9419.0
2020-12-11 13:25:00,217.29,217.29,217.07,217.24,15873.0,190.0179,190.0179,189.8255,189.9742,15873.0
2020-12-11 13:30:00,217.24,217.5,217.21,217.27,35053.0,189.9742,190.2016,189.948,190.0004,35053.0
2020-12-11 13:35:00,217.21,217.23,216.8,216.81,10579.0,189.948,189.9655,189.5894,189.5982,10579.0
2020-12-11 13:40:00,216.82,216.84,216.47,216.62,10315.0,189.6069,189.6244,189.3008,189.432,10315.0
2020-12-11 13:45:00,216.57,216.68,216.43,216.63,10183.0,189.3883,189.4845,189.2659,189.4408,10183.0
2020-12-11 13:50:00,216.6,216.89,216.53,216.89,9338.0,189.4145,189.6681,189.3533,189.6681,9338.0
2020-12-11 13:55:00,216.89,216.96,216.76,216.85,9604.0,189.6681,189.7293,189.5544,189.6331,9604.0
2020-12-11 14:00:00,216.85,216.96,216.8,216.88,7994.0,189.6331,189.7293,189.5894,189.6594,7994.0
2020-12-11 14:05:00,216.85,217.06,216.73,216.91,4923.0,189.6331,189.8168,189.5282,189.6856,4923.0
2020-12-11 14:10:00,216.91,216.91,216.71,216.8,6435.0,189.6856,189.6856,189.5107,189.5894,6435.0
2020-12-11 14:15:00,216.77,216.86,216.58,216.76,14981.0,189.5632,189.6419,189.397,189.5544,14981.0
2020-12-11 14:20:00,216.74,216.85,216.7,216.77,9818.0,189.537,189.6331,189.502,189.5632,9818.0
2020-12-11 14:25:00,216.74,217.01,216.64,217.01,13442.0,189.537,189.7731,189.4495,189.7731,13442.0
2020-12-11 14:30:00,217.02,217.33,217.02,217.31,7850.0,189.7818,190.0529,189.7818,190.0354,7850.0
2020-12-11 14:35:00,217.31,217.4,217.19,217.4,15670.0,190.0354,190.1141,189.9305,190.1141,15670.0
2020-12-11 14:40:00,217.4,217.73,217.4,217.73,12121.0,190.1141,190.4027,190.1141,190.4027,12121.0
2020-12-11 14:45:00,217.73,218.41,217.72,218.33,21192.0,190.4027,190.9974,190.394,190.9274,21192.0
2020-12-11 14:50:00,218.34,218.59,218.25,218.59,49830.0,190.9361,191.1548,190.8574,191.1548,49830.0
2020-12-11 14:55:00,218.61,219.0,218.53,218.9,38204.0,191.1723,191.5133,191.1023,191.4259,38204.0
2020-12-11 15:00:00,218.87,219.05,218.83,218.89,23954.0,191.3996,191.557,191.3646,191.4171,23954.0
2020-12-11 15:05:00,218.87,218.92,218.66,218.84,13647.0,191.3996,191.4433,191.216,191.3734,13647.0
2020-12-11 15:10:00,218.88,219.1,218.72,219.09,12349.0,191.4084,191.6008,191.2684,191.592,12349.0
2020-12-11 15:15:00,219.1,219.25,219.09,219.17,16114.0,191.6008,191.7319,191.592,191.662,16114.0
2020-12-11 15:20:00,219.16,219.35,219.09,219.23,22696.0,191.6532,191.8194,191.592,191.7144,22696.0
2020-12-11 15:25:00,219.28,219.55,219.25,219.42,14127.0,191.7582,191.9943,191.7319,191.8806,14127.0
2020-12-11 15:30:00,219.43,219.96,219.38,219.75,32149.0,191.8893,192.3528,191.8456,192.1692,32149.0
2020-12-11 15:35:00,219.73,220.17,219.73,220.05,28918.0,192.1517,192.5365,192.1517,192.4315,28918.0
2020-12-11 15:40:00,220.07,220.15,219.84,219.84,28360.0,192.449,192.519,192.2479,192.2479,28360.0
2020-12-11 15:45:00,219.88,219.92,219.6,219.6,31519.0,192.2829,192.3178,192.038,192.038,31519.0
2020-12-11 15:50:00,219.6,219.75,219.5,219.68,42612.0,192.038,192.1692,191.9505,192.108,42612.0
2020-12-11 15:55:00,219.65,220.04,219.59,219.82,81779.0,192.0817,192.4228,192.0293,192.2304,81779.0
2020-12-14 09:30:00,220.97,221.95,220.8,221.88,56472.0,193.236,194.093,193.0874,194.0318,56472.0
2020-12-14 09:35:00,221.98,222.07,220.68,220.88,21677.0,194.1193,194.198,192.9824,193.1573,21677.0
2020-12-14 09:40:00,220.89,221.04,220.19,220.34,23911.0,193.1661,193.2973,192.5539,192.6851,23911.0
2020-12-14 09:45:00,220.35,221.44,220.18,220.92,13255.0,192.6939,193.6471,192.5452,193.1923,13255.0
2020-12-14 09:50:00,220.87,221.73,220.87,221.67,12058.0,193.1486,193.9007,193.1486,193.8482,12058.0
2020-12-14 09:55:00,221.82,222.43,221.44,221.51,20132.0,193.9794,194.5128,193.6471,193.7083,20132.0
2020-12-14 10:00:00,221.51,221.51,220.91,221.08,17097.0,193.7083,193.7083,193.1836,193.3322,17097.0
2020-12-14 10:05:00,221.03,221.12,220.44,220.44,5702.0,193.2885,193.3672,192.7726,192.7726,5702.0
2020-12-14 10:10:00,220.53,220.53,220.2,220.2,5255.0,192.8513,192.8513,192.5627,192.5627,5255.0
2020-12-14 10:15:00,220.07,220.35,219.83,220.26,25152.0,192.449,192.6939,192.2391,192.6152,25152.0
2020-12-14 10:20:00,220.24,220.59,220.17,220.55,26128.0,192.5977,192.9037,192.5365,192.8688,26128.0
2020-12-14 10:25:00,220.42,220.9,220.37,220.75,12711.0,192.7551,193.1748,192.7114,193.0437,12711.0
2020-12-14 10:30:00,220.71,220.77,220.45,220.6,5082.0,193.0087,193.0611,192.7813,192.9125,5082.0
2020-12-14 10:35:00,220.54,220.67,220.3,220.36,10659.0,192.86,192.9737,192.6501,192.7026,10659.0
2020-12-14 10:40:00,220.26,220.32,219.51,219.6,22042.0,192.6152,192.6676,191.9593,192.038,22042.0
2020-12-14 10:45:00,219.59,219.64,219.07,219.2,21885.0,192.0293,192.073,191.5745,191.6882,21885.0
2020-12-14 10:50:00,219.22,220.04,219.2,220.04,33405.0,191.7057,192.4228,191.6882,192.4228,33405.0
2020-12-14 10:55:00,220.07,220.25,219.83,220.13,48407.0,192.449,192.6064,192.2391,192.5015,48407.0
2020-12-14 11:00:00,220.2,220.89,220.14,220.8,53223.0,192.5627,193.1661,192.5102,193.0874,53223.0
2020-12-14 11:05:00,220.8,221.2,220.65,220.69,28378.0,193.0874,193.4372,192.9562,192.9912,28378.0
2020-12-14 11:10:00,220.72,220.89,220.37,220.83,64528.0,193.0174,193.1661,192.7114,193.1136,64528.0
2020-12-14 11:15:00,220.78,220.92,220.3,220.69,56283.0,193.0699,193.1923,192.6501,192.9912,56283.0
2020-12-14 11:20:00,220.78,220.93,220.42,220.43,22815.0,193.0699,193.2011,192.7551,192.7638,22815.0
2020-12-14 11:25:00,220.19,220.34,219.53,219.61,5722.0,192.5539,192.6851,191.9768,192.0467,5722.0
2020-12-14 11:30:00,219.73,219.77,219.19,219.35,10402.0,192.1517,192.1867,191.6795,191.8194,10402.0
2020-12-14 11:35:00,219.36,219.46,219.16,219.39,8647.0,191.8281,191.9156,191.6532,191.8544,8647.0
2020-12-14 11:40:00,219.37,219.41,219.21,219.32,4511.0,191.8369,191.8718,191.6969,191.7931,4511.0
2020-12-14 11:45:00,219.46,219.5,219.28,219.28,3379.0,191.9156,191.9505,191.7582,191.7582,3379.0
2020-12-14 11:50:00,219.34,219.63,219.26,219.52,5760.0,191.8106,192.0642,191.7407,191.968,5760.0
2020-12-14 11:55:00,219.61,219.63,219.46,219.57,4917.0,192.0467,192.0642,191.9156,192.0118,4917.0
2020-12-14 12:00:00,219.57,219.59,219.13,219.19,14383.0,192.0118,192.0293,191.627,191.6795,14383.0
2020-12-14 12:05:00,219.19,219.22,218.92,218.97,7158.0,191.6795,191.7057,191.4433,191.4871,7158.0
2020-12-14 12:10:00,219.03,219.09,218.91,218.98,12788.0,191.5395,191.592,191.4346,191.4958,12788.0
2020-12-14 12:15:00,218.98,219.07,218.86,218.92,6588.0,191.4958,191.5745,191.3909,191.4433,6588.0
2020-12-14 12:20:00,218.99,219.08,218.92,219.06,5998.0,191.5046,191.5833,191.4433,191.5658,5998.0
2020-12-14 12:25:00,219.06,219.1,218.99,219.0,10574.0,191.5658,191.6008,191.5046,191.5133,10574.0
2020-12-14 12:30:00,219.0,219.19,218.9,219.07,10758.0,191.5133,191.6795,191.4259,191.5745,10758.0
2020-12-14 12:35:00,219.04,219.14,218.73,218.82,8558.0,191.5483,191.6357,191.2772,191.3559,8558.0
2020-12-14 12:40:00,218.77,218.83,218.54,218.54,4437.0,191.3122,191.3646,191.111,191.111,4437.0
2020-12-14 12:45:00,218.39,218.45,218.25,218.25,9478.0,190.9799,191.0323,190.8574,190.8574,9478.0
2020-12-14 12:50:00,218.25,218.33,218.02,218.16,12594.0,190.8574,190.9274,190.6563,190.7787,12594.0
2020-12-14 12:55:00,218.17,218.17,218.03,218.17,3207.0,190.7875,190.7875,190.665,190.7875,3207.0
2020-12-14 13:00:00,218.18,218.34,218.01,218.1,4990.0,190.7962,190.9361,190.6476,190.7263,4990.0
2020-12-14 13:05:00,218.1,218.19,218.06,218.09,2201.0,190.7263,190.805,190.6913,190.7175,2201.0
2020-12-14 13:10:00,218.09,218.25,218.08,218.22,5266.0,190.7175,190.8574,190.7088,190.8312,5266.0
2020-12-14 13:15:00,218.18,218.38,218.05,218.31,6699.0,190.7962,190.9711,190.6825,190.9099,6699.0
2020-12-14 13:20:00,218.26,218.47,218.25,218.4,4284.0,190.8662,191.0498,190.8574,190.9886,4284.0
2020-12-14 13:25:00,218.34,218.66,218.14,218.14,7600.0,190.9361,191.216,190.7612,190.7612,7600.0
2020-12-14 13:30:00,218.26,218.26,217.98,217.99,3073.0,190.8662,190.8662,190.6213,190.6301,3073.0
2020-12-14 13:35:00,218.0,218.05,217.8,217.82,3318.0,190.6388,190.6825,190.4639,190.4814,3318.0
2020-12-14 13:40:00,217.78,217.8,217.64,217.74,10079.0,190.4464,190.4639,190.324,190.4114,10079.0
2020-12-14 13:45:00,217.77,217.78,217.46,217.7,18721.0,190.4377,190.4464,190.1666,190.3765,18721.0
2020-12-14 13:50:00,217.74,217.89,217.73,217.79,5049.0,190.4114,190.5426,190.4027,190.4552,5049.0
2020-12-14 13:55:00,217.72,217.78,217.58,217.61,7376.0,190.394,190.4464,190.2715,190.2978,7376.0
2020-12-14 14:00:00,217.65,217.73,217.47,217.48,7047.0,190.3327,190.4027,190.1753,190.1841,7047.0
2020-12-14 14:05:00,217.53,217.6,217.44,217.52,7296.0,190.2278,190.289,190.1491,190.2191,7296.0
2020-12-14 14:10:00,217.49,217.54,217.21,217.21,16674.0,190.1928,190.2365,189.948,189.948,16674.0
2020-12-14 14:15:00,217.29,217.46,217.1,217.38,12026.0,190.0179,190.1666,189.8518,190.0966,12026.0
2020-12-14 14:20:00,217.34,217.41,217.26,217.3,4564.0,190.0616,190.1229,189.9917,190.0267,4564.0
2020-12-14 14:25:00,217.34,217.35,217.1,217.14,5726.0,190.0616,190.0704,189.8518,189.8868,5726.0
2020-12-14 14:30:00,217.13,217.2,216.99,217.01,10157.0,189.878,189.9392,189.7556,189.7731,10157.0
2020-12-14 14:35:00,217.01,217.22,216.88,217.01,24831.0,189.7731,189.9567,189.6594,189.7731,24831.0
2020-12-14 14:40:00,217.02,217.69,217.02,217.65,11619.0,189.7818,190.3677,189.7818,190.3327,11619.0
2020-12-14 14:45:00,217.65,217.65,217.35,217.51,7047.0,190.3327,190.3327,190.0704,190.2103,7047.0
2020-12-14 14:50:00,217.57,217.63,217.4,217.46,7883.0,190.2628,190.3153,190.1141,190.1666,7883.0
2020-12-14 14:55:00,217.4,217.4,217.21,217.28,21974.0,190.1141,190.1141,189.948,190.0092,21974.0
2020-12-14 15:00:00,217.3,217.3,217.07,217.26,12885.0,190.0267,190.0267,189.8255,189.9917,12885.0
2020-12-14 15:05:00,217.29,217.5,217.27,217.4,11004.0,190.0179,190.2016,190.0004,190.1141,11004.0
2020-12-14 15:10:00,217.46,217.73,217.46,217.57,7102.0,190.1666,190.4027,190.1666,190.2628,7102.0
2020-12-14 15:15:00,217.53,217.6,217.07,217.27,18211.0,190.2278,190.289,189.8255,190.0004,18211.0
2020-12-14 15:20:00,217.3,217.4,217.25,217.31,6417.0,190.0267,190.1141,189.9829,190.0354,6417.0
2020-12-14 15:25:00,217.34,217.4,217.0,217.0,9922.0,190.0616,190.1141,189.7643,189.7643,9922.0
2020-12-14 15:30:00,217.0,217.12,216.96,216.97,29711.0,189.7643,189.8693,189.7293,189.7381,29711.0
2020-12-14 15:35:00,217.01,217.02,216.4,216.45,20021.0,189.7731,189.7818,189.2396,189.2834,20021.0
2020-12-14 15:40:00,216.52,216.66,216.43,216.49,24808.0,189.3446,189.467,189.2659,189.3183,24808.0
2020-12-14 15:45:00,216.52,217.04,216.46,216.99,25026.0,189.3446,189.7993,189.2921,189.7556,25026.0
2020-12-14 15:50:00,217.06,217.28,216.88,217.07,30365.0,189.8168,190.0092,189.6594,189.8255,30365.0
2020-12-14 15:55:00,217.07,217.18,216.73,216.8,91256.0,189.8255,189.9217,189.5282,189.5894,91256.0
2020-12-15 09:30:00,217.08,218.25,216.04,216.4,53650.0,189.8343,190.8574,188.9248,189.2396,53650.0
2020-12-15 09:35:00,216.5,216.74,215.64,216.61,24853.0,189.3271,189.537,188.575,189.4233,24853.0
2020-12-15 09:40:00,216.74,217.27,216.73,216.98,8694.0,189.537,190.0004,189.5282,189.7468,8694.0
2020-12-15 09:45:00,216.98,217.24,216.72,217.0,14917.0,189.7468,189.9742,189.5195,189.7643,14917.0
2020-12-15 09:50:00,217.11,217.16,216.65,217.0,21162.0,189.8605,189.9042,189.4583,189.7643,21162.0
2020-12-15 09:55:00,217.06,217.06,216.65,217.0,12256.0,189.8168,189.8168,189.4583,189.7643,12256.0
2020-12-15 10:00:00,217.08,217.09,216.65,216.78,11710.0,189.8343,189.843,189.4583,189.5719,11710.0
2020-12-15 10:05:00,216.78,216.78,216.43,216.71,7594.0,189.5719,189.5719,189.2659,189.5107,7594.0
2020-12-15 10:10:00,216.76,217.32,216.72,217.32,18606.0,189.5544,190.0442,189.5195,190.0442,18606.0
2020-12-15 10:15:00,217.28,217.33,217.05,217.06,10445.0,190.0092,190.0529,189.808,189.8168,10445.0
2020-12-15 10:20:00,217.12,217.22,216.91,217.0,18663.0,189.8693,189.9567,189.6856,189.7643,18663.0
2020-12-15 10:25:00,217.11,217.21,216.62,217.03,15177.0,189.8605,189.948,189.432,189.7906,15177.0
2020-12-15 10:30:00,217.11,218.23,217.06,218.15,18094.0,189.8605,190.8399,189.8168,190.77,18094.0
2020-12-15 10:35:00,217.84,218.15,217.7,218.15,8591.0,190.4989,190.77,190.3765,190.77,8591.0
2020-12-15 10:40:00,218.21,218.36,217.51,217.56,14534.0,190.8225,190.9536,190.2103,190.254,14534.0
2020-12-15 10:45:00,217.57,217.91,217.42,217.44,9838.0,190.2628,190.5601,190.1316,190.1491,9838.0
2020-12-15 10:50:00,217.4,217.43,216.89,216.96,14473.0,190.1141,190.1404,189.6681,189.7293,14473.0
2020-12-15 10:55:00,216.81,216.97,216.64,216.72,7679.0,189.5982,189.7381,189.4495,189.5195,7679.0
2020-12-15 11:00:00,216.76,216.87,216.6,216.79,5251.0,189.5544,189.6506,189.4145,189.5807,5251.0
2020-12-15 11:05:00,216.71,216.83,216.39,216.45,16904.0,189.5107,189.6157,189.2309,189.2834,16904.0
2020-12-15 11:10:00,216.44,216.46,216.18,216.19,17479.0,189.2746,189.2921,189.0472,189.056,17479.0
2020-12-15 11:15:00,216.19,216.19,215.78,215.98,31174.0,189.056,189.056,188.6974,188.8723,31174.0
2020-12-15 11:20:00,215.95,215.95,215.59,215.71,20046.0,188.8461,188.8461,188.5313,188.6362,20046.0
2020-12-15 11:25:00,215.75,215.97,215.7,215.84,19097.0,188.6712,188.8636,188.6275,188.7499,19097.0
2020-12-15 11:30:00,215.81,215.96,215.7,215.74,10162.0,188.7237,188.8549,188.6275,188.6625,10162.0
2020-12-15 11:35:00,215.75,215.77,215.55,215.75,18739.0,188.6712,188.6887,188.4963,188.6712,18739.0
2020-12-15 11:40:00,215.78,216.0,215.74,215.97,9402.0,188.6974,188.8898,188.6625,188.8636,9402.0
2020-12-15 11:45:00,215.93,216.0,215.81,215.98,12026.0,188.8286,188.8898,188.7237,188.8723,12026.0
2020-12-15 11:50:00,216.0,216.0,215.78,215.88,15703.0,188.8898,188.8898,188.6974,188.7849,15703.0
2020-12-15 11:55:00,215.91,216.23,215.86,216.07,20679.0,188.8111,189.091,188.7674,188.951,20679.0
2020-12-15 12:00:00,216.06,216.1,215.66,215.77,14194.0,188.9423,188.9773,188.5925,188.6887,14194.0
2020-12-15 12:05:00,215.79,216.0,215.69,215.83,12681.0,188.7062,188.8898,188.6187,188.7412,12681.0
2020-12-15 12:10:00,215.8,216.02,215.69,215.79,20875.0,188.7149,188.9073,188.6187,188.7062,20875.0
2020-12-15 12:15:00,215.81,216.01,215.63,216.01,18206.0,188.7237,188.8986,188.5663,188.8986,18206.0
2020-12-15 12:20:00,215.98,216.1,215.95,216.01,27065.0,188.8723,188.9773,188.8461,188.8986,27065.0
2020-12-15 12:25:00,216.03,216.27,215.93,215.96,37312.0,188.9161,189.1259,188.8286,188.8549,37312.0
2020-12-15 12:30:00,216.04,216.27,215.98,216.27,21250.0,188.9248,189.1259,188.8723,189.1259,21250.0
2020-12-15 12:35:00,216.29,216.78,216.28,216.69,7853.0,189.1434,189.5719,189.1347,189.4932,7853.0
2020-12-15 12:40:00,216.7,216.9,216.68,216.86,7743.0,189.502,189.6769,189.4845,189.6419,7743.0
2020-12-15 12:45:00,217.0,217.17,216.9,217.12,7926.0,189.7643,189.913,189.6769,189.8693,7926.0
2020-12-15 12:50:00,217.11,217.16,216.92,217.08,14936.0,189.8605,189.9042,189.6944,189.8343,14936.0
2020-12-15 12:55:00,217.12,217.15,216.87,217.04,13122.0,189.8693,189.8955,189.6506,189.7993,13122.0
2020-12-15 13:00:00,217.02,217.07,216.95,217.02,14225.0,189.7818,189.8255,189.7206,189.7818,14225.0
2020-12-15 13:05:00,216.99,217.32,216.92,217.28,25201.0,189.7556,190.0442,189.6944,190.0092,25201.0
2020-12-15 13:10:00,217.27,217.36,217.12,217.36,11694.0,190.0004,190.0791,189.8693,190.0791,11694.0
2020-12-15 13:15:00,217.37,217.62,217.24,217.57,10819.0,190.0879,190.3065,189.9742,190.2628,10819.0
2020-12-15 13:20:00,217.48,217.51,217.11,217.15,17522.0,190.1841,190.2103,189.8605,189.8955,17522.0
2020-12-15 13:25:00,217.12,217.14,216.96,216.99,10507.0,189.8693,189.8868,189.7293,189.7556,10507.0
2020-12-15 13:30:00,217.05,217.14,216.95,216.96,4367.0,189.808,189.8868,189.7206,189.7293,4367.0
2020-12-15 13:35:00,216.96,217.03,216.72,217.03,5591.0,189.7293,189.7906,189.5195,189.7906,5591.0
2020-12-15 13:40:00,217.03,217.03,216.84,216.94,3413.0,189.7906,189.7906,189.6244,189.7119,3413.0
2020-12-15 13:45:00,216.97,217.03,216.86,216.93,6645.0,189.7381,189.7906,189.6419,189.7031,6645.0
2020-12-15 13:50:00,216.97,217.27,216.92,217.22,6363.0,189.7381,190.0004,189.6944,189.9567,6363.0
2020-12-15 13:55:00,217.19,217.55,217.19,217.47,13922.0,189.9305,190.2453,189.9305,190.1753,13922.0
2020-12-15 14:00:00,217.44,217.44,217.29,217.3,8369.0,190.1491,190.1491,190.0179,190.0267,8369.0
2020-12-15 14:05:00,217.33,217.77,217.24,217.58,14049.0,190.0529,190.4377,189.9742,190.2715,14049.0
2020-12-15 14:10:00,217.66,217.91,217.6,217.84,13456.0,190.3415,190.5601,190.289,190.4989,13456.0
2020-12-15 14:15:00,217.78,217.89,217.73,217.79,21703.0,190.4464,190.5426,190.4027,190.4552,21703.0
2020-12-15 14:20:00,217.8,217.81,217.44,217.5,17266.0,190.4639,190.4727,190.1491,190.2016,17266.0
2020-12-15 14:25:00,217.52,217.56,217.21,217.21,10699.0,190.2191,190.254,189.948,189.948,10699.0
2020-12-15 14:30:00,217.13,217.41,217.01,217.01,8165.0,189.878,190.1229,189.7731,189.7731,8165.0
2020-12-15 14:35:00,217.0,217.18,217.0,217.06,9457.0,189.7643,189.9217,189.7643,189.8168,9457.0
2020-12-15 14:40:00,217.04,217.18,217.03,217.05,18109.0,189.7993,189.9217,189.7906,189.808,18109.0
2020-12-15 14:45:00,217.08,217.19,217.01,217.12,16082.0,189.8343,189.9305,189.7731,189.8693,16082.0
2020-12-15 14:50:00,217.12,217.25,217.09,217.15,8723.0,189.8693,189.9829,189.843,189.8955,8723.0
2020-12-15 14:55:00,217.18,217.19,216.95,216.98,7472.0,189.9217,189.9305,189.7206,189.7468,7472.0
2020-12-15 15:00:00,217.0,217.07,216.91,216.92,8194.0,189.7643,189.8255,189.6856,189.6944,8194.0
2020-12-15 15:05:00,216.98,217.16,216.97,217.03,14362.0,189.7468,189.9042,189.7381,189.7906,14362.0
2020-12-15 15:10:00,217.03,217.2,216.98,217.19,18279.0,189.7906,189.9392,189.7468,189.9305,18279.0
2020-12-15 15:15:00,217.18,217.22,217.1,217.1,10132.0,189.9217,189.9567,189.8518,189.8518,10132.0
2020-12-15 15:20:00,217.09,217.24,217.02,217.23,5819.0,189.843,189.9742,189.7818,189.9655,5819.0
2020-12-15 15:25:00,217.23,217.24,216.75,216.84,25728.0,189.9655,189.9742,189.5457,189.6244,25728.0
2020-12-15 15:30:00,216.78,216.9,216.63,216.73,9751.0,189.5719,189.6769,189.4408,189.5282,9751.0
2020-12-15 15:35:00,216.71,216.84,216.65,216.84,7659.0,189.5107,189.6244,189.4583,189.6244,7659.0
2020-12-15 15:40:00,216.82,217.14,216.73,217.03,16860.0,189.6069,189.8868,189.5282,189.7906,16860.0
2020-12-15 15:45:00,217.05,217.26,217.01,217.02,20450.0,189.808,189.9917,189.7731,189.7818,20450.0
2020-12-15 15:50:00,217.16,217.54,217.12,217.34,29077.0,189.9042,190.2365,189.8693,190.0616,29077.0
2020-12-15 15:55:00,217.34,217.48,217.22,217.25,108032.0,190.0616,190.1841,189.9567,189.9829,108032.0
2020-12-16 09:30:00,218.28,219.8,217.5,219.79,58822.0,190.8837,192.2129,190.2016,192.2041,58822.0
2020-12-16 09:35:00,219.56,219.69,217.86,218.02,25375.0,192.003,192.1167,190.5164,190.6563,25375.0
2020-12-16 09:40:00,218.0,218.68,217.75,218.31,33929.0,190.6388,191.2335,190.4202,190.9099,33929.0
2020-12-16 09:45:00,218.35,218.35,218.01,218.05,36301.0,190.9449,190.9449,190.6476,190.6825,36301.0
2020-12-16 09:50:00,218.09,218.27,217.6,217.6,49379.0,190.7175,190.8749,190.289,190.289,49379.0
2020-12-16 09:55:00,217.5,218.16,217.19,218.16,15870.0,190.2016,190.7787,189.9305,190.7787,15870.0
2020-12-16 10:00:00,217.95,218.0,217.09,217.49,21433.0,190.5951,190.6388,189.843,190.1928,21433.0
2020-12-16 10:05:00,217.45,217.56,217.25,217.48,9991.0,190.1578,190.254,189.9829,190.1841,9991.0
2020-12-16 10:10:00,217.45,217.7,217.35,217.62,11527.0,190.1578,190.3765,190.0704,190.3065,11527.0
2020-12-16 10:15:00,217.53,217.9,217.44,217.74,16116.0,190.2278,190.5514,190.1491,190.4114,16116.0
2020-12-16 10:20:00,217.74,218.07,217.73,217.9,7259.0,190.4114,190.7,190.4027,190.5514,7259.0
2020-12-16 10:25:00,217.86,218.65,217.64,218.4,35400.0,190.5164,191.2072,190.324,190.9886,35400.0
2020-12-16 10:30:00,218.42,218.95,218.38,218.91,14892.0,191.0061,191.4696,190.9711,191.4346,14892.0
2020-12-16 10:35:00,218.94,219.03,218.43,218.43,21564.0,191.4608,191.5395,191.0148,191.0148,21564.0
2020-12-16 10:40:00,218.28,218.52,218.1,218.1,15864.0,190.8837,191.0935,190.7263,190.7263,15864.0
2020-12-16 10:45:00,218.06,218.1,217.72,217.78,22824.0,190.6913,190.7263,190.394,190.4464,22824.0
2020-12-16 10:50:00,217.8,217.88,217.75,217.87,23371.0,190.4639,190.5339,190.4202,190.5251,23371.0
2020-12-16 10:55:00,217.83,217.83,217.42,217.42,9865.0,190.4901,190.4901,190.1316,190.1316,9865.0
2020-12-16 11:00:00,217.45,217.5,217.25,217.3,17509.0,190.1578,190.2016,189.9829,190.0267,17509.0
2020-12-16 11:05:00,217.32,217.4,216.92,216.92,18996.0,190.0442,190.1141,189.6944,189.6944,18996.0
2020-12-16 11:10:00,216.91,217.0,216.5,216.76,21958.0,189.6856,189.7643,189.3271,189.5544,21958.0
2020-12-16 11:15:00,216.74,216.87,216.59,216.66,18452.0,189.537,189.6506,189.4058,189.467,18452.0
2020-12-16 11:20:00,216.66,216.88,216.6,216.61,14399.0,189.467,189.6594,189.4145,189.4233,14399.0
2020-12-16 11:25:00,216.66,216.72,216.1,216.16,16674.0,189.467,189.5195,188.9773,189.0298,16674.0
2020-12-16 11:30:00,216.1,216.18,215.68,216.09,18607.0,188.9773,189.0472,188.61,188.9685,18607.0
2020-12-16 11:35:00,216.15,216.19,215.84,216.0,13750.0,189.021,189.056,188.7499,188.8898,13750.0
2020-12-16 11:40:00,216.05,216.66,215.88,216.36,22351.0,188.9336,189.467,188.7849,189.2046,22351.0
2020-12-16 11:45:00,216.3,216.54,216.28,216.41,7530.0,189.1522,189.3621,189.1347,189.2484,7530.0
2020-12-16 11:50:00,216.4,216.54,216.33,216.48,9206.0,189.2396,189.3621,189.1784,189.3096,9206.0
2020-12-16 11:55:00,216.49,216.49,216.29,216.29,9183.0,189.3183,189.3183,189.1434,189.1434,9183.0
2020-12-16 12:00:00,216.29,216.57,216.29,216.53,8684.0,189.1434,189.3883,189.1434,189.3533,8684.0
2020-12-16 12:05:00,216.54,216.59,216.4,216.43,4232.0,189.3621,189.4058,189.2396,189.2659,4232.0
2020-12-16 12:10:00,216.46,216.59,216.42,216.57,7333.0,189.2921,189.4058,189.2571,189.3883,7333.0
2020-12-16 12:15:00,216.48,216.73,216.45,216.58,4667.0,189.3096,189.5282,189.2834,189.397,4667.0
2020-12-16 12:20:00,216.56,216.57,216.2,216.27,10129.0,189.3795,189.3883,189.0647,189.1259,10129.0
2020-12-16 12:25:00,216.4,216.48,216.26,216.44,5848.0,189.2396,189.3096,189.1172,189.2746,5848.0
2020-12-16 12:30:00,216.44,216.6,216.43,216.59,7202.0,189.2746,189.4145,189.2659,189.4058,7202.0
2020-12-16 12:35:00,216.72,216.78,216.51,216.56,5789.0,189.5195,189.5719,189.3358,189.3795,5789.0
2020-12-16 12:40:00,216.61,216.76,216.45,216.45,9769.0,189.4233,189.5544,189.2834,189.2834,9769.0
2020-12-16 12:45:00,216.49,216.57,216.34,216.36,13325.0,189.3183,189.3883,189.1872,189.2046,13325.0
2020-12-16 12:50:00,216.36,216.54,216.23,216.48,27553.0,189.2046,189.3621,189.091,189.3096,27553.0
2020-12-16 12:55:00,216.42,216.75,216.41,216.55,21789.0,189.2571,189.5457,189.2484,189.3708,21789.0
2020-12-16 13:00:00,216.59,216.76,216.58,216.69,11753.0,189.4058,189.5544,189.397,189.4932,11753.0
2020-12-16 13:05:00,216.73,216.92,216.66,216.92,5896.0,189.5282,189.6944,189.467,189.6944,5896.0
2020-12-16 13:10:00,216.93,217.29,216.92,217.28,3685.0,189.7031,190.0179,189.6944,190.0092,3685.0
2020-12-16 13:15:00,217.29,217.39,217.13,217.21,10916.0,190.0179,190.1054,189.878,189.948,10916.0
2020-12-16 13:20:00,217.17,217.21,217.08,217.12,24276.0,189.913,189.948,189.8343,189.8693,24276.0
2020-12-16 13:25:00,217.12,217.14,217.05,217.12,8335.0,189.8693,189.8868,189.808,189.8693,8335.0
2020-12-16 13:30:00,217.12,217.12,216.96,217.1,6118.0,189.8693,189.8693,189.7293,189.8518,6118.0
2020-12-16 13:35:00,217.14,217.16,216.85,217.01,86737.0,189.8868,189.9042,189.6331,189.7731,86737.0
2020-12-16 13:40:00,217.03,217.35,216.96,217.32,41971.0,189.7906,190.0704,189.7293,190.0442,41971.0
2020-12-16 13:45:00,217.37,217.39,217.15,217.16,11375.0,190.0879,190.1054,189.8955,189.9042,11375.0
2020-12-16 13:50:00,217.12,217.29,217.11,217.15,28267.0,189.8693,190.0179,189.8605,189.8955,28267.0
2020-12-16 13:55:00,217.19,217.74,217.19,217.55,54060.0,189.9305,190.4114,189.9305,190.2453,54060.0
2020-12-16 14:00:00,217.74,217.82,216.96,217.15,27942.0,190.4114,190.4814,189.7293,189.8955,27942.0
2020-12-16 14:05:00,217.21,217.49,217.18,217.19,6395.0,189.948,190.1928,189.9217,189.9305,6395.0
2020-12-16 14:10:00,217.16,217.72,217.09,217.6,13364.0,189.9042,190.394,189.843,190.289,13364.0
2020-12-16 14:15:00,217.72,217.72,217.44,217.63,16765.0,190.394,190.394,190.1491,190.3153,16765.0
2020-12-16 14:20:00,217.68,218.3,217.68,218.24,12802.0,190.359,190.9012,190.359,190.8487,12802.0
2020-12-16 14:25:00,218.21,218.59,218.21,218.47,16904.0,190.8225,191.1548,190.8225,191.0498,16904.0
2020-12-16 14:30:00,218.42,218.62,218.26,218.42,10225.0,191.0061,191.181,190.8662,191.0061,10225.0
2020-12-16 14:35:00,218.39,218.55,218.26,218.32,18777.0,190.9799,191.1198,190.8662,190.9186,18777.0
2020-12-16 14:40:00,218.36,218.52,218.25,218.47,9500.0,190.9536,191.0935,190.8574,191.0498,9500.0
2020-12-16 14:45:00,218.4,218.4,218.22,218.36,2749.0,190.9886,190.9886,190.8312,190.9536,2749.0
2020-12-16 14:50:00,218.26,218.48,218.25,218.39,9298.0,190.8662,191.0586,190.8574,190.9799,9298.0
2020-12-16 14:55:00,218.42,218.43,218.26,218.3,6502.0,191.0061,191.0148,190.8662,190.9012,6502.0
2020-12-16 15:00:00,218.28,218.75,218.19,218.7,12333.0,190.8837,191.2947,190.805,191.251,12333.0
2020-12-16 15:05:00,218.72,218.81,218.51,218.57,11453.0,191.2684,191.3471,191.0848,191.1373,11453.0
2020-12-16 15:10:00,218.57,218.59,218.37,218.51,5356.0,191.1373,191.1548,190.9624,191.0848,5356.0
2020-12-16 15:15:00,218.52,218.92,218.52,218.86,35732.0,191.0935,191.4433,191.0935,191.3909,35732.0
2020-12-16 15:20:00,218.81,218.95,218.51,218.7,21173.0,191.3471,191.4696,191.0848,191.251,21173.0
2020-12-16 15:25:00,218.65,218.69,218.43,218.57,7871.0,191.2072,191.2422,191.0148,191.1373,7871.0
2020-12-16 15:30:00,218.66,218.92,218.5,218.83,15350.0,191.216,191.4433,191.0761,191.3646,15350.0
2020-12-16 15:35:00,218.78,218.94,218.7,218.94,17078.0,191.3209,191.4608,191.251,191.4608,17078.0
2020-12-16 15:40:00,218.92,219.13,218.81,219.09,34735.0,191.4433,191.627,191.3471,191.592,34735.0
2020-12-16 15:45:00,219.1,219.49,219.01,219.27,26876.0,191.6008,191.9418,191.522,191.7494,26876.0
2020-12-16 15:50:00,219.27,219.4,219.2,219.39,50915.0,191.7494,191.8631,191.6882,191.8544,50915.0
2020-12-16 15:55:00,219.4,219.76,219.37,219.62,144777.0,191.8631,192.1779,191.8369,192.0555,144777.0
2020-12-17 09:30:00,221.1,223.05,221.0,222.81,72489.0,193.3497,195.055,193.2623,194.8451,72489.0
2020-12-17 09:35:00,222.81,223.12,221.53,222.68,100740.0,194.8451,195.1162,193.7258,194.7314,100740.0
2020-12-17 09:40:00,222.85,222.98,221.5,221.93,13738.0,194.8801,194.9938,193.6995,194.0756,13738.0
2020-12-17 09:45:00,221.84,222.32,221.81,222.32,16283.0,193.9969,194.4166,193.9706,194.4166,16283.0
2020-12-17 09:50:00,222.15,222.24,221.2,221.2,20073.0,194.2679,194.3466,193.4372,193.4372,20073.0
2020-12-17 09:55:00,221.31,222.22,221.26,221.55,17754.0,193.5334,194.3292,193.4896,193.7433,17754.0
2020-12-17 10:00:00,221.62,222.11,221.38,222.01,17603.0,193.8045,194.233,193.5946,194.1455,17603.0
2020-12-17 10:05:00,222.08,222.11,221.3,221.32,15100.0,194.2067,194.233,193.5246,193.5421,15100.0
2020-12-17 10:10:00,221.4,221.44,220.81,221.08,10729.0,193.6121,193.6471,193.0961,193.3322,10729.0
2020-12-17 10:15:00,221.12,221.13,220.59,221.06,13157.0,193.3672,193.376,192.9037,193.3148,13157.0
2020-12-17 10:20:00,221.0,221.41,220.33,220.33,20517.0,193.2623,193.6208,192.6764,192.6764,20517.0
2020-12-17 10:25:00,220.31,220.69,220.18,220.32,18862.0,192.6589,192.9912,192.5452,192.6676,18862.0
2020-12-17 10:30:00,220.43,220.85,220.38,220.72,8629.0,192.7638,193.1311,192.7201,193.0174,8629.0
2020-12-17 10:35:00,220.66,221.11,220.6,220.96,37103.0,192.965,193.3585,192.9125,193.2273,37103.0
2020-12-17 10:40:00,221.03,221.58,220.93,221.38,18353.0,193.2885,193.7695,193.2011,193.5946,18353.0
2020-12-17 10:45:00,221.47,221.98,221.44,221.85,19204.0,193.6733,194.1193,193.6471,194.0056,19204.0
2020-12-17 10:50:00,221.81,222.24,221.7,222.18,12498.0,193.9706,194.3466,193.8744,194.2942,12498.0
2020-12-17 10:55:00,222.24,222.25,221.77,221.77,29306.0,194.3466,194.3554,193.9356,193.9356,29306.0
2020-12-17 11:00:00,221.74,222.19,221.56,221.89,43233.0,193.9094,194.3029,193.752,194.0406,43233.0
2020-12-17 11:05:00,221.9,222.15,221.56,221.84,42192.0,194.0493,194.2679,193.752,193.9969,42192.0
2020-12-17 11:10:00,221.83,221.83,221.14,221.25,19986.0,193.9881,193.9881,193.3847,193.4809,19986.0
2020-12-17 11:15:00,221.17,221.39,221.07,221.14,7845.0,193.4109,193.6033,193.3235,193.3847,7845.0
2020-12-17 11:20:00,221.2,221.2,220.52,220.74,12618.0,193.4372,193.4372,192.8425,193.0349,12618.0
2020-12-17 11:25:00,220.74,220.79,220.39,220.66,16975.0,193.0349,193.0786,192.7288,192.965,16975.0
2020-12-17 11:30:00,220.7,220.7,220.13,220.57,12465.0,192.9999,192.9999,192.5015,192.8863,12465.0
2020-12-17 11:35:00,220.63,220.85,220.52,220.84,9187.0,192.9387,193.1311,192.8425,193.1224,9187.0
2020-12-17 11:40:00,220.88,221.32,220.87,221.22,13252.0,193.1573,193.5421,193.1486,193.4547,13252.0
2020-12-17 11:45:00,221.27,221.36,221.2,221.24,4573.0,193.4984,193.5771,193.4372,193.4722,4573.0
2020-12-17 11:50:00,221.23,221.24,220.67,220.68,7806.0,193.4634,193.4722,192.9737,192.9824,7806.0
2020-12-17 11:55:00,220.62,221.25,220.62,221.15,10689.0,192.93,193.4809,192.93,193.3935,10689.0
2020-12-17 12:00:00,221.12,221.14,220.84,221.02,11449.0,193.3672,193.3847,193.1224,193.2798,11449.0
2020-12-17 12:05:00,220.99,220.99,220.78,220.79,4475.0,193.2535,193.2535,193.0699,193.0786,4475.0
2020-12-17 12:10:00,220.86,221.03,220.8,220.87,8782.0,193.1399,193.2885,193.0874,193.1486,8782.0
2020-12-17 12:15:00,220.91,221.18,220.76,220.99,39833.0,193.1836,193.4197,193.0524,193.2535,39833.0
2020-12-17 12:20:00,220.96,221.06,220.83,220.99,11062.0,193.2273,193.3148,193.1136,193.2535,11062.0
2020-12-17 12:25:00,220.97,221.05,220.9,220.95,6767.0,193.236,193.306,193.1748,193.2186,6767.0
2020-12-17 12:30:00,220.97,221.17,220.95,221.03,7818.0,193.236,193.4109,193.2186,193.2885,7818.0
2020-12-17 12:35:00,221.09,221.18,220.87,220.96,10645.0,193.341,193.4197,193.1486,193.2273,10645.0
2020-12-17 12:40:00,220.95,221.03,220.87,220.91,8253.0,193.2186,193.2885,193.1486,193.1836,8253.0
2020-12-17 12:45:00,220.92,221.15,220.89,221.1,8069.0,193.1923,193.3935,193.1661,193.3497,8069.0
2020-12-17 12:50:00,221.04,221.04,220.88,221.0,16082.0,193.2973,193.2973,193.1573,193.2623,16082.0
2020-12-17 12:55:00,220.95,221.17,220.9,221.07,18540.0,193.2186,193.4109,193.1748,193.3235,18540.0
2020-12-17 13:00:00,221.06,221.32,221.06,221.3,21016.0,193.3148,193.5421,193.3148,193.5246,21016.0
2020-12-17 13:05:00,221.35,221.37,221.19,221.28,18479.0,193.5684,193.5858,193.4284,193.5071,18479.0
2020-12-17 13:10:00,221.3,221.65,221.29,221.59,28032.0,193.5246,193.8307,193.5159,193.7782,28032.0
2020-12-17 13:15:00,221.56,221.6,221.3,221.39,12974.0,193.752,193.787,193.5246,193.6033,12974.0
2020-12-17 13:20:00,221.39,221.42,221.17,221.24,10090.0,193.6033,193.6296,193.4109,193.4722,10090.0
2020-12-17 13:25:00,221.23,221.33,221.16,221.21,21549.0,193.4634,193.5509,193.4022,193.4459,21549.0
2020-12-17 13:30:00,221.17,221.22,220.95,221.02,14826.0,193.4109,193.4547,193.2186,193.2798,14826.0
2020-12-17 13:35:00,221.0,221.09,220.93,220.96,11983.0,193.2623,193.341,193.2011,193.2273,11983.0
2020-12-17 13:40:00,220.96,221.19,220.96,221.14,12486.0,193.2273,193.4284,193.2273,193.3847,12486.0
2020-12-17 13:45:00,221.09,221.29,221.01,221.26,10733.0,193.341,193.5159,193.271,193.4896,10733.0
2020-12-17 13:50:00,221.25,221.42,221.22,221.33,4124.0,193.4809,193.6296,193.4547,193.5509,4124.0
2020-12-17 13:55:00,221.3,221.89,221.28,221.85,12271.0,193.5246,194.0406,193.5071,194.0056,12271.0
2020-12-17 14:00:00,221.85,221.97,221.6,221.72,26291.0,194.0056,194.1105,193.787,193.8919,26291.0
2020-12-17 14:05:00,221.74,221.96,221.74,221.78,2862.0,193.9094,194.1018,193.9094,193.9444,2862.0
2020-12-17 14:10:00,221.81,221.99,221.81,221.98,5092.0,193.9706,194.128,193.9706,194.1193,5092.0
2020-12-17 14:15:00,222.0,222.4,221.99,222.4,10755.0,194.1368,194.4866,194.128,194.4866,10755.0
2020-12-17 14:20:00,222.42,222.61,222.32,222.56,11967.0,194.5041,194.6702,194.4166,194.6265,11967.0
2020-12-17 14:25:00,222.57,222.67,222.47,222.5,24464.0,194.6352,194.7227,194.5478,194.574,24464.0
2020-12-17 14:30:00,222.53,222.88,222.5,222.82,13777.0,194.6003,194.9063,194.574,194.8539,13777.0
2020-12-17 14:35:00,222.82,223.12,222.8,223.1,10488.0,194.8539,195.1162,194.8364,195.0987,10488.0
2020-12-17 14:40:00,223.13,223.37,223.03,223.37,14070.0,195.1249,195.3348,195.0375,195.3348,14070.0
2020-12-17 14:45:00,223.34,223.56,223.23,223.52,16198.0,195.3086,195.501,195.2124,195.466,16198.0
2020-12-17 14:50:00,223.6,223.6,223.38,223.41,26311.0,195.536,195.536,195.3436,195.3698,26311.0
2020-12-17 14:55:00,223.44,223.52,223.21,223.29,9008.0,195.396,195.466,195.1949,195.2649,9008.0
2020-12-17 15:00:00,223.22,223.33,222.93,222.98,24069.0,195.2036,195.2998,194.95,194.9938,24069.0
2020-12-17 15:05:00,223.0,223.13,222.86,223.1,24197.0,195.0113,195.1249,194.8888,195.0987,24197.0
2020-12-17 15:10:00,223.08,223.17,222.89,223.07,17778.0,195.0812,195.1599,194.9151,195.0725,17778.0
2020-12-17 15:15:00,223.1,223.28,222.89,222.95,17841.0,195.0987,195.2561,194.9151,194.9675,17841.0
2020-12-17 15:20:00,222.97,223.15,222.84,223.15,16204.0,194.985,195.1424,194.8713,195.1424,16204.0
2020-12-17 15:25:00,223.15,223.46,223.13,223.36,15716.0,195.1424,195.4135,195.1249,195.3261,15716.0
2020-12-17 15:30:00,223.27,223.31,223.06,223.21,16151.0,195.2474,195.2824,195.0637,195.1949,16151.0
2020-12-17 15:35:00,223.19,223.23,222.74,222.75,28246.0,195.1774,195.2124,194.7839,194.7926,28246.0
2020-12-17 15:40:00,222.78,222.78,222.45,222.52,26262.0,194.8189,194.8189,194.5303,194.5915,26262.0
2020-12-17 15:45:00,222.52,222.69,222.48,222.65,24413.0,194.5915,194.7402,194.5565,194.7052,24413.0
2020-12-17 15:50:00,222.62,222.99,222.5,222.56,33897.0,194.679,195.0025,194.574,194.6265,33897.0
2020-12-17 15:55:00,222.56,222.89,222.23,222.64,88249.0,194.6265,194.9151,194.3379,194.6964,88249.0
2020-12-18 09:30:00,222.18,223.23,221.85,221.85,427630.0,194.2942,195.2124,194.0056,194.0056,427630.0
2020-12-18 09:35:00,221.81,222.02,221.4,221.65,17673.0,193.9706,194.1543,193.6121,193.8307,17673.0
2020-12-18 09:40:00,221.69,222.1,221.6,221.79,46219.0,193.8657,194.2242,193.787,193.9531,46219.0
2020-12-18 09:45:00,221.67,221.67,220.47,220.63,35422.0,193.8482,193.8482,192.7988,192.9387,35422.0
2020-12-18 09:50:00,220.62,220.89,220.4,220.53,17897.0,192.93,193.1661,192.7376,192.8513,17897.0
2020-12-18 09:55:00,220.47,221.01,220.46,221.01,26754.0,192.7988,193.271,192.7901,193.271,26754.0
2020-12-18 10:00:00,220.96,221.33,220.85,221.04,10879.0,193.2273,193.5509,193.1311,193.2973,10879.0
2020-12-18 10:05:00,221.03,221.57,220.88,221.41,10714.0,193.2885,193.7607,193.1573,193.6208,10714.0
2020-12-18 10:10:00,221.27,221.33,220.13,220.28,15857.0,193.4984,193.5509,192.5015,192.6326,15857.0
2020-12-18 10:15:00,220.4,220.8,220.31,220.8,3211.0,192.7376,193.0874,192.6589,193.0874,3211.0
2020-12-18 10:20:00,220.8,220.8,220.4,220.78,10609.0,193.0874,193.0874,192.7376,193.0699,10609.0
2020-12-18 10:25:00,220.79,220.99,220.43,220.56,20103.0,193.0786,193.2535,192.7638,192.8775,20103.0
2020-12-18 10:30:00,220.6,220.68,220.28,220.45,17230.0,192.9125,192.9824,192.6326,192.7813,17230.0
2020-12-18 10:35:00,220.47,220.92,220.4,220.68,25982.0,192.7988,193.1923,192.7376,192.9824,25982.0
2020-12-18 10:40:00,220.61,220.83,220.6,220.74,11865.0,192.9212,193.1136,192.9125,193.0349,11865.0
2020-12-18 10:45:00,220.74,220.74,220.09,220.22,21917.0,193.0349,193.0349,192.4665,192.5802,21917.0
2020-12-18 10:50:00,220.22,220.55,220.2,220.55,14174.0,192.5802,192.8688,192.5627,192.8688,14174.0
2020-12-18 10:55:00,220.56,220.67,220.34,220.34,6241.0,192.8775,192.9737,192.6851,192.6851,6241.0
2020-12-18 11:00:00,220.31,220.46,220.2,220.28,7870.0,192.6589,192.7901,192.5627,192.6326,7870.0
2020-12-18 11:05:00,220.26,220.32,220.15,220.32,12234.0,192.6152,192.6676,192.519,192.6676,12234.0
2020-12-18 11:10:00,220.34,220.34,219.91,220.01,28793.0,192.6851,192.6851,192.3091,192.3965,28793.0
2020-12-18 11:15:00,220.05,220.5,219.84,220.5,32962.0,192.4315,192.825,192.2479,192.825,32962.0
2020-12-18 11:20:00,220.54,220.54,220.24,220.41,6051.0,192.86,192.86,192.5977,192.7463,6051.0
2020-12-18 11:25:00,220.46,220.57,220.36,220.37,8326.0,192.7901,192.8863,192.7026,192.7114,8326.0
2020-12-18 11:30:00,220.39,220.39,219.96,220.1,9872.0,192.7288,192.7288,192.3528,192.4752,9872.0
2020-12-18 11:35:00,220.18,220.51,220.12,220.2,9428.0,192.5452,192.8338,192.4927,192.5627,9428.0
2020-12-18 11:40:00,220.25,220.39,220.13,220.32,12771.0,192.6064,192.7288,192.5015,192.6676,12771.0
2020-12-18 11:45:00,220.28,220.45,220.22,220.3,16257.0,192.6326,192.7813,192.5802,192.6501,16257.0
2020-12-18 11:50:00,220.37,220.44,220.3,220.37,11073.0,192.7114,192.7726,192.6501,192.7114,11073.0
2020-12-18 11:55:00,220.4,220.79,220.35,220.79,7502.0,192.7376,193.0786,192.6939,193.0786,7502.0
2020-12-18 12:00:00,220.75,220.89,220.56,220.56,9361.0,193.0437,193.1661,192.8775,192.8775,9361.0
2020-12-18 12:05:00,220.69,220.79,220.54,220.79,5839.0,192.9912,193.0786,192.86,193.0786,5839.0
2020-12-18 12:10:00,220.83,221.09,220.73,220.81,10175.0,193.1136,193.341,193.0262,193.0961,10175.0
2020-12-18 12:15:00,220.82,221.2,220.81,221.09,5912.0,193.1049,193.4372,193.0961,193.341,5912.0
2020-12-18 12:20:00,221.05,221.15,220.91,221.0,6080.0,193.306,193.3935,193.1836,193.2623,6080.0
2020-12-18 12:25:00,221.04,221.08,220.87,221.0,6446.0,193.2973,193.3322,193.1486,193.2623,6446.0
2020-12-18 12:30:00,221.02,221.1,220.83,220.99,7583.0,193.2798,193.3497,193.1136,193.2535,7583.0
2020-12-18 12:35:00,220.92,221.26,220.76,221.05,18624.0,193.1923,193.4896,193.0524,193.306,18624.0
2020-12-18 12:40:00,221.05,221.12,220.59,220.82,9963.0,193.306,193.3672,192.9037,193.1049,9963.0
2020-12-18 12:45:00,220.8,220.84,220.64,220.75,7033.0,193.0874,193.1224,192.9475,193.0437,7033.0
2020-12-18 12:50:00,220.74,220.8,220.6,220.61,12768.0,193.0349,193.0874,192.9125,192.9212,12768.0
2020-12-18 12:55:00,220.62,220.67,220.44,220.56,11547.0,192.93,192.9737,192.7726,192.8775,11547.0
2020-12-18 13:00:00,220.67,220.67,220.28,220.32,6152.0,192.9737,192.9737,192.6326,192.6676,6152.0
2020-12-18 13:05:00,220.25,220.41,220.1,220.31,9181.0,192.6064,192.7463,192.4752,192.6589,9181.0
2020-12-18 13:10:00,220.29,220.59,220.22,220.55,9871.0,192.6414,192.9037,192.5802,192.8688,9871.0
2020-12-18 13:15:00,220.51,220.86,220.45,220.85,33845.0,192.8338,193.1399,192.7813,193.1311,33845.0
2020-12-18 13:20:00,220.94,221.04,220.5,220.66,14406.0,193.2098,193.2973,192.825,192.965,14406.0
2020-12-18 13:25:00,220.67,220.74,220.61,220.74,8742.0,192.9737,193.0349,192.9212,193.0349,8742.0
2020-12-18 13:30:00,220.69,220.79,220.64,220.65,6169.0,192.9912,193.0786,192.9475,192.9562,6169.0
2020-12-18 13:35:00,220.62,220.67,220.5,220.55,3561.0,192.93,192.9737,192.825,192.8688,3561.0
2020-12-18 13:40:00,220.57,220.67,220.34,220.43,6427.0,192.8863,192.9737,192.6851,192.7638,6427.0
2020-12-18 13:45:00,220.43,220.52,220.39,220.44,3535.0,192.7638,192.8425,192.7288,192.7726,3535.0
2020-12-18 13:50:00,220.52,220.63,220.4,220.45,3576.0,192.8425,192.9387,192.7376,192.7813,3576.0
2020-12-18 13:55:00,220.47,220.69,220.37,220.66,8428.0,192.7988,192.9912,192.7114,192.965,8428.0
2020-12-18 14:00:00,220.72,220.72,220.48,220.65,19024.0,193.0174,193.0174,192.8075,192.9562,19024.0
2020-12-18 14:05:00,220.56,220.74,220.45,220.56,4024.0,192.8775,193.0349,192.7813,192.8775,4024.0
2020-12-18 14:10:00,220.45,220.57,220.35,220.57,5791.0,192.7813,192.8863,192.6939,192.8863,5791.0
2020-12-18 14:15:00,220.57,220.65,220.5,220.65,4562.0,192.8863,192.9562,192.825,192.9562,4562.0
2020-12-18 14:20:00,220.6,220.74,220.38,220.47,7650.0,192.9125,193.0349,192.7201,192.7988,7650.0
2020-12-18 14:25:00,220.41,220.52,220.33,220.37,14868.0,192.7463,192.8425,192.6764,192.7114,14868.0
2020-12-18 14:30:00,220.35,220.58,220.35,220.57,7938.0,192.6939,192.895,192.6939,192.8863,7938.0
2020-12-18 14:35:00,220.57,220.87,220.57,220.87,6113.0,192.8863,193.1486,192.8863,193.1486,6113.0
2020-12-18 14:40:00,220.82,220.87,220.71,220.81,4529.0,193.1049,193.1486,193.0087,193.0961,4529.0
2020-12-18 14:45:00,220.77,220.79,220.48,220.68,7203.0,193.0611,193.0786,192.8075,192.9824,7203.0
2020-12-18 14:50:00,220.68,220.73,220.58,220.69,11066.0,192.9824,193.0262,192.895,192.9912,11066.0
2020-12-18 14:55:00,220.76,220.79,220.51,220.79,19230.0,193.0524,193.0786,192.8338,193.0786,19230.0
2020-12-18 15:00:00,220.71,220.95,220.71,220.84,10250.0,193.0087,193.2186,193.0087,193.1224,10250.0
2020-12-18 15:05:00,220.88,221.31,220.88,221.23,15173.0,193.1573,193.5334,193.1573,193.4634,15173.0
2020-12-18 15:10:00,221.17,221.37,221.09,221.25,9623.0,193.4109,193.5858,193.341,193.4809,9623.0
2020-12-18 15:15:00,221.29,221.48,221.0,221.02,12223.0,193.5159,193.682,193.2623,193.2798,12223.0
2020-12-18 15:20:00,221.06,221.14,220.84,220.99,13467.0,193.3148,193.3847,193.1224,193.2535,13467.0
2020-12-18 15:25:00,220.93,220.93,220.56,220.68,15430.0,193.2011,193.2011,192.8775,192.9824,15430.0
2020-12-18 15:30:00,220.68,220.92,220.67,220.73,18773.0,192.9824,193.1923,192.9737,193.0262,18773.0
2020-12-18 15:35:00,220.71,220.72,220.35,220.53,21022.0,193.0087,193.0174,192.6939,192.8513,21022.0
2020-12-18 15:40:00,220.5,220.94,220.39,220.9,23224.0,192.825,193.2098,192.7288,193.1748,23224.0
2020-12-18 15:45:00,220.85,221.76,220.8,221.34,47892.0,193.1311,193.9269,193.0874,193.5596,47892.0
2020-12-18 15:50:00,221.25,222.21,221.25,222.06,31272.0,193.4809,194.3204,193.4809,194.1892,31272.0
2020-12-18 15:55:00,221.96,222.95,221.39,221.41,241558.0,194.1018,194.9675,193.6033,193.6208,241558.0
2020-12-21 09:30:00,218.36,219.2,217.94,218.62,74710.0,190.9536,191.6882,190.5863,191.181,74710.0
2020-12-21 09:35:00,218.65,219.0,218.15,218.94,23758.0,191.2072,191.5133,190.77,191.4608,23758.0
2020-12-21 09:40:00,218.92,219.12,218.18,218.44,23449.0,191.4433,191.6182,190.7962,191.0236,23449.0
2020-12-21 09:45:00,218.56,219.21,218.43,219.21,12964.0,191.1285,191.6969,191.0148,191.6969,12964.0
2020-12-21 09:50:00,219.18,219.25,218.88,219.2,28539.0,191.6707,191.7319,191.4084,191.6882,28539.0
2020-12-21 09:55:00,219.2,219.59,219.18,219.47,20161.0,191.6882,192.0293,191.6707,191.9243,20161.0
2020-12-21 10:00:00,219.32,219.34,218.81,218.84,31863.0,191.7931,191.8106,191.3471,191.3734,31863.0
2020-12-21 10:05:00,218.81,220.14,218.59,219.85,21689.0,191.3471,192.5102,191.1548,192.2566,21689.0
2020-12-21 10:10:00,219.96,220.0,219.29,219.6,8171.0,192.3528,192.3878,191.7669,192.038,8171.0
2020-12-21 10:15:00,219.73,219.79,219.01,219.27,20010.0,192.1517,192.2041,191.522,191.7494,20010.0
2020-12-21 10:20:00,219.34,219.57,218.83,219.19,47178.0,191.8106,192.0118,191.3646,191.6795,47178.0
2020-12-21 10:25:00,219.17,219.67,218.9,219.03,17904.0,191.662,192.0992,191.4259,191.5395,17904.0
2020-12-21 10:30:00,218.94,219.34,218.91,219.18,9881.0,191.4608,191.8106,191.4346,191.6707,9881.0
2020-12-21 10:35:00,219.23,219.36,218.73,219.07,4464.0,191.7144,191.8281,191.2772,191.5745,4464.0
2020-12-21 10:40:00,218.89,219.0,218.67,218.67,10513.0,191.4171,191.5133,191.2247,191.2247,10513.0
2020-12-21 10:45:00,218.67,218.67,217.63,217.74,18786.0,191.2247,191.2247,190.3153,190.4114,18786.0
2020-12-21 10:50:00,217.81,217.83,217.13,217.83,10678.0,190.4727,190.4901,189.878,190.4901,10678.0
2020-12-21 10:55:00,217.74,217.74,217.41,217.61,13475.0,190.4114,190.4114,190.1229,190.2978,13475.0
2020-12-21 11:00:00,217.63,218.18,217.42,217.87,11978.0,190.3153,190.7962,190.1316,190.5251,11978.0
2020-12-21 11:05:00,217.8,218.58,217.8,218.58,18422.0,190.4639,191.146,190.4639,191.146,18422.0
2020-12-21 11:10:00,218.58,218.81,218.23,218.65,10766.0,191.146,191.3471,190.8399,191.2072,10766.0
2020-12-21 11:15:00,218.64,218.68,218.36,218.39,13889.0,191.1985,191.2335,190.9536,190.9799,13889.0
2020-12-21 11:20:00,218.42,218.87,218.39,218.83,10062.0,191.0061,191.3996,190.9799,191.3646,10062.0
2020-12-21 11:25:00,218.81,218.85,218.56,218.8,8115.0,191.3471,191.3821,191.1285,191.3384,8115.0
2020-12-21 11:30:00,218.8,218.94,218.57,218.58,19629.0,191.3384,191.4608,191.1373,191.146,19629.0
2020-12-21 11:35:00,218.58,218.81,218.5,218.67,18156.0,191.146,191.3471,191.0761,191.2247,18156.0
2020-12-21 11:40:00,218.66,218.81,218.35,218.44,8169.0,191.216,191.3471,190.9449,191.0236,8169.0
2020-12-21 11:45:00,218.56,219.14,218.48,219.06,18685.0,191.1285,191.6357,191.0586,191.5658,18685.0
2020-12-21 11:50:00,219.02,219.18,218.95,219.01,13268.0,191.5308,191.6707,191.4696,191.522,13268.0
2020-12-21 11:55:00,219.16,219.27,219.07,219.11,3571.0,191.6532,191.7494,191.5745,191.6095,3571.0
2020-12-21 12:00:00,219.16,219.44,219.16,219.3,4829.0,191.6532,191.8981,191.6532,191.7756,4829.0
2020-12-21 12:05:00,219.36,220.07,219.34,220.07,8634.0,191.8281,192.449,191.8106,192.449,8634.0
2020-12-21 12:10:00,220.07,220.36,219.99,219.99,20463.0,192.449,192.7026,192.379,192.379,20463.0
2020-12-21 12:15:00,219.98,220.09,219.71,219.78,10995.0,192.3703,192.4665,192.1342,192.1954,10995.0
2020-12-21 12:20:00,219.82,220.05,219.75,220.02,18560.0,192.2304,192.4315,192.1692,192.4053,18560.0
2020-12-21 12:25:00,219.99,220.16,219.86,220.13,6800.0,192.379,192.5277,192.2654,192.5015,6800.0
2020-12-21 12:30:00,220.06,220.19,219.93,219.99,6259.0,192.4403,192.5539,192.3266,192.379,6259.0
2020-12-21 12:35:00,220.01,220.21,219.96,220.14,3727.0,192.3965,192.5714,192.3528,192.5102,3727.0
2020-12-21 12:40:00,220.0,220.22,219.95,219.95,4350.0,192.3878,192.5802,192.3441,192.3441,4350.0
2020-12-21 12:45:00,219.94,220.09,219.82,220.01,7129.0,192.3353,192.4665,192.2304,192.3965,7129.0
2020-12-21 12:50:00,220.0,220.41,219.96,220.39,6365.0,192.3878,192.7463,192.3528,192.7288,6365.0
2020-12-21 12:55:00,220.35,220.48,220.12,220.41,5392.0,192.6939,192.8075,192.4927,192.7463,5392.0
2020-12-21 13:00:00,220.3,220.49,220.26,220.32,4680.0,192.6501,192.8163,192.6152,192.6676,4680.0
2020-12-21 13:05:00,220.25,220.32,220.19,220.31,4446.0,192.6064,192.6676,192.5539,192.6589,4446.0
2020-12-21 13:10:00,220.32,220.41,220.04,220.05,25370.0,192.6676,192.7463,192.4228,192.4315,25370.0
2020-12-21 13:15:00,220.1,220.18,219.79,219.96,5847.0,192.4752,192.5452,192.2041,192.3528,5847.0
2020-12-21 13:20:00,219.95,220.0,219.8,220.0,2980.0,192.3441,192.3878,192.2129,192.3878,2980.0
2020-12-21 13:25:00,220.0,220.04,219.77,219.86,6423.0,192.3878,192.4228,192.1867,192.2654,6423.0
2020-12-21 13:30:00,219.86,219.93,219.79,219.83,3856.0,192.2654,192.3266,192.2041,192.2391,3856.0
2020-12-21 13:35:00,219.87,220.04,219.84,219.93,6319.0,192.2741,192.4228,192.2479,192.3266,6319.0
2020-12-21 13:40:00,220.0,220.3,219.91,220.27,6866.0,192.3878,192.6501,192.3091,192.6239,6866.0
2020-12-21 13:45:00,220.28,220.28,220.11,220.21,12004.0,192.6326,192.6326,192.484,192.5714,12004.0
2020-12-21 13:50:00,220.29,220.38,220.12,220.23,5346.0,192.6414,192.7201,192.4927,192.5889,5346.0
2020-12-21 13:55:00,220.31,220.31,220.15,220.26,3279.0,192.6589,192.6589,192.519,192.6152,3279.0
2020-12-21 14:00:00,220.26,220.3,219.98,220.19,7421.0,192.6152,192.6501,192.3703,192.5539,7421.0
2020-12-21 14:05:00,220.25,220.41,220.09,220.15,4199.0,192.6064,192.7463,192.4665,192.519,4199.0
2020-12-21 14:10:00,220.21,220.24,219.98,220.24,6671.0,192.5714,192.5977,192.3703,192.5977,6671.0
2020-12-21 14:15:00,220.26,220.39,220.12,220.21,7880.0,192.6152,192.7288,192.4927,192.5714,7880.0
2020-12-21 14:20:00,220.12,220.38,220.12,220.34,5566.0,192.4927,192.7201,192.4927,192.6851,5566.0
2020-12-21 14:25:00,220.32,220.36,220.24,220.31,18048.0,192.6676,192.7026,192.5977,192.6589,18048.0
2020-12-21 14:30:00,220.25,220.41,220.25,220.38,10610.0,192.6064,192.7463,192.6064,192.7201,10610.0
2020-12-21 14:35:00,220.4,220.5,220.21,220.27,5575.0,192.7376,192.825,192.5714,192.6239,5575.0
2020-12-21 14:40:00,220.23,220.35,220.06,220.06,13824.0,192.5889,192.6939,192.4403,192.4403,13824.0
2020-12-21 14:45:00,220.01,220.42,220.01,220.38,4683.0,192.3965,192.7551,192.3965,192.7201,4683.0
2020-12-21 14:50:00,220.39,220.49,220.27,220.45,3125.0,192.7288,192.8163,192.6239,192.7813,3125.0
2020-12-21 14:55:00,220.4,220.42,220.13,220.31,9404.0,192.7376,192.7551,192.5015,192.6589,9404.0
2020-12-21 15:00:00,220.31,220.36,220.13,220.13,7057.0,192.6589,192.7026,192.5015,192.5015,7057.0
2020-12-21 15:05:00,220.18,220.23,219.92,219.96,5047.0,192.5452,192.5889,192.3178,192.3528,5047.0
2020-12-21 15:10:00,219.97,220.01,219.62,220.01,15735.0,192.3616,192.3965,192.0555,192.3965,15735.0
2020-12-21 15:15:00,219.9,219.95,219.58,219.83,7244.0,192.3003,192.3441,192.0205,192.2391,7244.0
2020-12-21 15:20:00,219.85,219.91,219.81,219.89,4204.0,192.2566,192.3091,192.2216,192.2916,4204.0
2020-12-21 15:25:00,219.89,219.92,219.68,219.87,15024.0,192.2916,192.3178,192.108,192.2741,15024.0
2020-12-21 15:30:00,219.81,219.89,219.54,219.55,13486.0,192.2216,192.2916,191.9855,191.9943,13486.0
2020-12-21 15:35:00,219.62,219.66,219.35,219.64,19734.0,192.0555,192.0905,191.8194,192.073,19734.0
2020-12-21 15:40:00,219.67,219.74,219.52,219.63,16858.0,192.0992,192.1604,191.968,192.0642,16858.0
2020-12-21 15:45:00,219.56,219.68,219.45,219.46,36357.0,192.003,192.108,191.9068,191.9156,36357.0
2020-12-21 15:50:00,219.54,219.58,219.3,219.54,39134.0,191.9855,192.0205,191.7756,191.9855,39134.0
2020-12-21 15:55:00,219.53,219.85,219.36,219.7,78890.0,191.9768,192.2566,191.8281,192.1254,78890.0
2020-12-22 09:30:00,219.29,219.71,218.27,219.25,34894.0,191.7669,192.1342,190.8749,191.7319,34894.0
2020-12-22 09:35:00,218.93,219.17,218.42,218.78,9252.0,191.4521,191.662,191.0061,191.3209,9252.0
2020-12-22 09:40:00,218.81,218.94,218.55,218.73,6786.0,191.3471,191.4608,191.1198,191.2772,6786.0
2020-12-22 09:45:00,218.75,219.03,218.5,218.52,15577.0,191.2947,191.5395,191.0761,191.0935,15577.0
2020-12-22 09:50:00,218.63,218.73,218.3,218.53,16713.0,191.1897,191.2772,190.9012,191.1023,16713.0
2020-12-22 09:55:00,218.6,218.93,218.32,218.93,10169.0,191.1635,191.4521,190.9186,191.4521,10169.0
2020-12-22 10:00:00,218.77,218.96,218.4,218.67,17555.0,191.3122,191.4783,190.9886,191.2247,17555.0
2020-12-22 10:05:00,218.72,219.2,218.5,219.0,13774.0,191.2684,191.6882,191.0761,191.5133,13774.0
2020-12-22 10:10:00,219.18,219.5,219.06,219.33,14629.0,191.6707,191.9505,191.5658,191.8019,14629.0
2020-12-22 10:15:00,219.4,219.77,219.35,219.6,10728.0,191.8631,192.1867,191.8194,192.038,10728.0
2020-12-22 10:20:00,219.55,220.04,219.51,219.78,10440.0,191.9943,192.4228,191.9593,192.1954,10440.0
2020-12-22 10:25:00,219.91,219.96,219.67,219.87,7243.0,192.3091,192.3528,192.0992,192.2741,7243.0
2020-12-22 10:30:00,219.81,219.93,219.51,219.62,7288.0,192.2216,192.3266,191.9593,192.0555,7288.0
2020-12-22 10:35:00,219.55,219.66,219.39,219.39,18040.0,191.9943,192.0905,191.8544,191.8544,18040.0
2020-12-22 10:40:00,219.39,219.53,219.3,219.36,11197.0,191.8544,191.9768,191.7756,191.8281,11197.0
2020-12-22 10:45:00,219.31,219.31,219.1,219.24,12931.0,191.7844,191.7844,191.6008,191.7232,12931.0
2020-12-22 10:50:00,219.25,219.38,219.15,219.35,11666.0,191.7319,191.8456,191.6445,191.8194,11666.0
2020-12-22 10:55:00,219.38,219.39,219.14,219.31,10423.0,191.8456,191.8544,191.6357,191.7844,10423.0
2020-12-22 11:00:00,219.27,219.49,219.14,219.43,15623.0,191.7494,191.9418,191.6357,191.8893,15623.0
2020-12-22 11:05:00,219.46,219.79,219.38,219.79,10286.0,191.9156,192.2041,191.8456,192.2041,10286.0
2020-12-22 11:10:00,219.79,219.85,219.55,219.76,19776.0,192.2041,192.2566,191.9943,192.1779,19776.0
2020-12-22 11:15:00,219.7,219.92,219.69,219.86,7351.0,192.1254,192.3178,192.1167,192.2654,7351.0
2020-12-22 11:20:00,219.91,220.22,219.87,220.08,13204.0,192.3091,192.5802,192.2741,192.4578,13204.0
2020-12-22 11:25:00,220.06,220.14,219.84,219.97,10826.0,192.4403,192.5102,192.2479,192.3616,10826.0
2020-12-22 11:30:00,219.9,219.95,219.55,219.56,6780.0,192.3003,192.3441,191.9943,192.003,6780.0
2020-12-22 11:35:00,219.57,219.81,219.57,219.68,9487.0,192.0118,192.2216,192.0118,192.108,9487.0
2020-12-22 11:40:00,219.7,219.77,219.13,219.26,7059.0,192.1254,192.1867,191.627,191.7407,7059.0
2020-12-22 11:45:00,219.28,219.47,219.17,219.26,18458.0,191.7582,191.9243,191.662,191.7407,18458.0
2020-12-22 11:50:00,219.29,219.51,219.29,219.43,8444.0,191.7669,191.9593,191.7669,191.8893,8444.0
2020-12-22 11:55:00,219.42,219.51,219.2,219.23,13814.0,191.8806,191.9593,191.6882,191.7144,13814.0
2020-12-22 12:00:00,219.23,219.58,219.22,219.49,13215.0,191.7144,192.0205,191.7057,191.9418,13215.0
2020-12-22 12:05:00,219.49,219.67,219.45,219.67,11496.0,191.9418,192.0992,191.9068,192.0992,11496.0
2020-12-22 12:10:00,219.71,219.71,219.5,219.5,5535.0,192.1342,192.1342,191.9505,191.9505,5535.0
2020-12-22 12:15:00,219.5,219.54,219.32,219.42,8809.0,191.9505,191.9855,191.7931,191.8806,8809.0
2020-12-22 12:20:00,219.45,219.51,219.39,219.5,4577.0,191.9068,191.9593,191.8544,191.9505,4577.0
2020-12-22 12:25:00,219.51,219.8,219.49,219.74,5524.0,191.9593,192.2129,191.9418,192.1604,5524.0
2020-12-22 12:30:00,219.78,219.78,219.41,219.43,8894.0,192.1954,192.1954,191.8718,191.8893,8894.0
2020-12-22 12:35:00,219.46,219.73,219.4,219.66,9137.0,191.9156,192.1517,191.8631,192.0905,9137.0
2020-12-22 12:40:00,219.67,219.88,219.66,219.77,4868.0,192.0992,192.2829,192.0905,192.1867,4868.0
2020-12-22 12:45:00,219.77,219.81,219.64,219.71,4138.0,192.1867,192.2216,192.073,192.1342,4138.0
2020-12-22 12:50:00,219.69,219.69,219.45,219.64,5405.0,192.1167,192.1167,191.9068,192.073,5405.0
2020-12-22 12:55:00,219.7,219.7,219.49,219.59,8431.0,192.1254,192.1254,191.9418,192.0293,8431.0
2020-12-22 13:00:00,219.66,219.74,219.62,219.65,3769.0,192.0905,192.1604,192.0555,192.0817,3769.0
2020-12-22 13:05:00,219.7,219.79,219.63,219.78,4317.0,192.1254,192.2041,192.0642,192.1954,4317.0
2020-12-22 13:10:00,219.76,219.78,219.6,219.66,7504.0,192.1779,192.1954,192.038,192.0905,7504.0
2020-12-22 13:15:00,219.64,219.72,219.5,219.51,10976.0,192.073,192.1429,191.9505,191.9593,10976.0
2020-12-22 13:20:00,219.54,219.57,219.45,219.5,7024.0,191.9855,192.0118,191.9068,191.9505,7024.0
2020-12-22 13:25:00,219.48,219.56,219.38,219.56,5170.0,191.9331,192.003,191.8456,192.003,5170.0
2020-12-22 13:30:00,219.55,219.7,219.55,219.62,6602.0,191.9943,192.1254,191.9943,192.0555,6602.0
2020-12-22 13:35:00,219.61,219.72,219.51,219.55,7233.0,192.0467,192.1429,191.9593,191.9943,7233.0
2020-12-22 13:40:00,219.51,219.66,219.51,219.62,6426.0,191.9593,192.0905,191.9593,192.0555,6426.0
2020-12-22 13:45:00,219.65,219.69,219.61,219.67,8146.0,192.0817,192.1167,192.0467,192.0992,8146.0
2020-12-22 13:50:00,219.59,219.77,219.59,219.77,8611.0,192.0293,192.1867,192.0293,192.1867,8611.0
2020-12-22 13:55:00,219.76,219.79,219.57,219.59,2867.0,192.1779,192.2041,192.0118,192.0293,2867.0
2020-12-22 14:00:00,219.59,219.6,219.42,219.49,7889.0,192.0293,192.038,191.8806,191.9418,7889.0
2020-12-22 14:05:00,219.51,219.65,219.44,219.63,22251.0,191.9593,192.0817,191.8981,192.0642,22251.0
2020-12-22 14:10:00,219.66,219.83,219.62,219.83,6043.0,192.0905,192.2391,192.0555,192.2391,6043.0
2020-12-22 14:15:00,219.78,220.13,219.75,220.05,12210.0,192.1954,192.5015,192.1692,192.4315,12210.0
2020-12-22 14:20:00,220.09,220.09,219.99,219.99,4526.0,192.4665,192.4665,192.379,192.379,4526.0
2020-12-22 14:25:00,219.97,220.12,219.97,220.1,4634.0,192.3616,192.4927,192.3616,192.4752,4634.0
2020-12-22 14:30:00,220.26,220.27,219.92,219.95,7045.0,192.6152,192.6239,192.3178,192.3441,7045.0
2020-12-22 14:35:00,219.92,219.95,219.79,219.81,5931.0,192.3178,192.3441,192.2041,192.2216,5931.0
2020-12-22 14:40:00,219.76,219.81,219.65,219.71,10106.0,192.1779,192.2216,192.0817,192.1342,10106.0
2020-12-22 14:45:00,219.65,219.67,219.57,219.59,7332.0,192.0817,192.0992,192.0118,192.0293,7332.0
2020-12-22 14:50:00,219.62,219.84,219.55,219.8,23845.0,192.0555,192.2479,191.9943,192.2129,23845.0
2020-12-22 14:55:00,219.79,219.79,219.62,219.73,4582.0,192.2041,192.2041,192.0555,192.1517,4582.0
2020-12-22 15:00:00,219.73,219.91,219.72,219.89,3917.0,192.1517,192.3091,192.1429,192.2916,3917.0
2020-12-22 15:05:00,219.87,219.91,219.77,219.91,7586.0,192.2741,192.3091,192.1867,192.3091,7586.0
2020-12-22 15:10:00,219.85,219.87,219.68,219.77,3374.0,192.2566,192.2741,192.108,192.1867,3374.0
2020-12-22 15:15:00,219.77,219.84,219.66,219.79,5417.0,192.1867,192.2479,192.0905,192.2041,5417.0
2020-12-22 15:20:00,219.78,219.87,219.66,219.71,14648.0,192.1954,192.2741,192.0905,192.1342,14648.0
2020-12-22 15:25:00,219.69,219.85,219.66,219.67,8868.0,192.1167,192.2566,192.0905,192.0992,8868.0
2020-12-22 15:30:00,219.7,219.77,219.54,219.64,13860.0,192.1254,192.1867,191.9855,192.073,13860.0
2020-12-22 15:35:00,219.64,219.81,219.63,219.8,23049.0,192.073,192.2216,192.0642,192.2129,23049.0
2020-12-22 15:40:00,219.81,220.1,219.81,220.04,9704.0,192.2216,192.4752,192.2216,192.4228,9704.0
2020-12-22 15:45:00,220.12,220.35,220.11,220.19,13739.0,192.4927,192.6939,192.484,192.5539,13739.0
2020-12-22 15:50:00,220.11,220.54,219.77,220.45,33495.0,192.484,192.86,192.1867,192.7813,33495.0
2020-12-22 15:55:00,220.45,220.85,220.34,220.49,41381.0,192.7813,193.1311,192.6851,192.8163,41381.0
2020-12-23 09:30:00,221.27,222.22,221.01,221.59,37816.0,193.4984,194.3292,193.271,193.7782,37816.0
2020-12-23 09:35:00,221.74,222.06,221.59,221.99,10172.0,193.9094,194.1892,193.7782,194.128,10172.0
2020-12-23 09:40:00,222.02,222.02,221.5,221.51,10785.0,194.1543,194.1543,193.6995,193.7083,10785.0
2020-12-23 09:45:00,221.61,221.66,220.93,221.0,10698.0,193.7957,193.8394,193.2011,193.2623,10698.0
2020-12-23 09:50:00,221.0,221.69,220.92,221.5,12805.0,193.2623,193.8657,193.1923,193.6995,12805.0
2020-12-23 09:55:00,221.61,222.13,221.37,222.05,10947.0,193.7957,194.2505,193.5858,194.1805,10947.0
2020-12-23 10:00:00,222.04,222.23,221.76,222.16,14709.0,194.1718,194.3379,193.9269,194.2767,14709.0
2020-12-23 10:05:00,222.15,222.15,221.62,221.81,12913.0,194.2679,194.2679,193.8045,193.9706,12913.0
2020-12-23 10:10:00,221.84,222.22,221.7,222.22,9141.0,193.9969,194.3292,193.8744,194.3292,9141.0
2020-12-23 10:15:00,222.33,223.04,222.23,222.99,15295.0,194.4254,195.0462,194.3379,195.0025,15295.0
2020-12-23 10:20:00,223.07,223.3,223.02,223.3,9148.0,195.0725,195.2736,195.0288,195.2736,9148.0
2020-12-23 10:25:00,223.26,223.59,223.23,223.45,10843.0,195.2386,195.5272,195.2124,195.4048,10843.0
2020-12-23 10:30:00,223.51,223.52,223.18,223.19,10108.0,195.4573,195.466,195.1687,195.1774,10108.0
2020-12-23 10:35:00,223.18,223.42,223.13,223.41,10892.0,195.1687,195.3785,195.1249,195.3698,10892.0
2020-12-23 10:40:00,223.39,223.6,223.37,223.41,9050.0,195.3523,195.536,195.3348,195.3698,9050.0
2020-12-23 10:45:00,223.4,223.44,222.79,222.87,11355.0,195.3611,195.396,194.8276,194.8976,11355.0
2020-12-23 10:50:00,222.84,222.84,222.56,222.58,6901.0,194.8713,194.8713,194.6265,194.644,6901.0
2020-12-23 10:55:00,222.55,222.65,222.38,222.45,6890.0,194.6177,194.7052,194.4691,194.5303,6890.0
2020-12-23 11:00:00,222.44,222.58,222.26,222.34,4766.0,194.5215,194.644,194.3641,194.4341,4766.0
2020-12-23 11:05:00,222.32,222.34,221.77,221.88,12868.0,194.4166,194.4341,193.9356,194.0318,12868.0
2020-12-23 11:10:00,221.92,222.02,221.72,221.89,12465.0,194.0668,194.1543,193.8919,194.0406,12465.0
2020-12-23 11:15:00,221.85,222.05,221.75,221.98,10144.0,194.0056,194.1805,193.9181,194.1193,10144.0
2020-12-23 11:20:00,222.02,222.1,221.53,221.54,4843.0,194.1543,194.2242,193.7258,193.7345,4843.0
2020-12-23 11:25:00,221.52,221.52,221.31,221.37,4590.0,193.717,193.717,193.5334,193.5858,4590.0
2020-12-23 11:30:00,221.41,221.46,221.28,221.4,6140.0,193.6208,193.6645,193.5071,193.6121,6140.0
2020-12-23 11:35:00,221.43,221.6,221.39,221.6,11419.0,193.6383,193.787,193.6033,193.787,11419.0
2020-12-23 11:40:00,221.64,221.86,221.64,221.81,3675.0,193.822,194.0143,193.822,193.9706,3675.0
2020-12-23 11:45:00,221.81,221.99,221.81,221.95,3500.0,193.9706,194.128,193.9706,194.093,3500.0
2020-12-23 11:50:00,222.02,222.24,222.02,222.11,6849.0,194.1543,194.3466,194.1543,194.233,6849.0
2020-12-23 11:55:00,222.07,222.19,222.02,222.08,5677.0,194.198,194.3029,194.1543,194.2067,5677.0
2020-12-23 12:00:00,222.09,222.32,222.09,222.26,9024.0,194.2155,194.4166,194.2155,194.3641,9024.0
2020-12-23 12:05:00,222.29,222.44,221.62,221.74,16696.0,194.3904,194.5215,193.8045,193.9094,16696.0
2020-12-23 12:10:00,221.74,221.77,221.41,221.44,6758.0,193.9094,193.9356,193.6208,193.6471,6758.0
2020-12-23 12:15:00,221.48,221.48,221.28,221.44,7034.0,193.682,193.682,193.5071,193.6471,7034.0
2020-12-23 12:20:00,221.44,221.66,221.37,221.66,10544.0,193.6471,193.8394,193.5858,193.8394,10544.0
2020-12-23 12:25:00,221.64,221.84,221.64,221.83,2976.0,193.822,193.9969,193.822,193.9881,2976.0
2020-12-23 12:30:00,221.79,221.91,221.7,221.7,7708.0,193.9531,194.0581,193.8744,193.8744,7708.0
2020-12-23 12:35:00,221.65,221.71,221.32,221.42,2775.0,193.8307,193.8832,193.5421,193.6296,2775.0
2020-12-23 12:40:00,221.43,221.47,221.33,221.34,1917.0,193.6383,193.6733,193.5509,193.5596,1917.0
2020-12-23 12:45:00,221.3,221.3,221.09,221.12,2998.0,193.5246,193.5246,193.341,193.3672,2998.0
2020-12-23 12:50:00,221.14,221.19,220.91,220.97,7365.0,193.3847,193.4284,193.1836,193.236,7365.0
2020-12-23 12:55:00,221.01,221.01,220.74,220.77,7690.0,193.271,193.271,193.0349,193.0611,7690.0
2020-12-23 13:00:00,220.77,220.79,220.36,220.65,16789.0,193.0611,193.0786,192.7026,192.9562,16789.0
2020-12-23 13:05:00,220.67,220.83,220.62,220.64,5880.0,192.9737,193.1136,192.93,192.9475,5880.0
2020-12-23 13:10:00,220.64,220.85,220.62,220.83,2802.0,192.9475,193.1311,192.93,193.1136,2802.0
2020-12-23 13:15:00,220.81,220.81,220.61,220.61,6478.0,193.0961,193.0961,192.9212,192.9212,6478.0
2020-12-23 13:20:00,220.47,220.54,220.27,220.38,6842.0,192.7988,192.86,192.6239,192.7201,6842.0
2020-12-23 13:25:00,220.36,220.56,220.35,220.46,3633.0,192.7026,192.8775,192.6939,192.7901,3633.0
2020-12-23 13:30:00,220.51,220.51,220.35,220.35,3524.0,192.8338,192.8338,192.6939,192.6939,3524.0
2020-12-23 13:35:00,220.35,220.35,220.05,220.05,5536.0,192.6939,192.6939,192.4315,192.4315,5536.0
2020-12-23 13:40:00,220.07,220.22,219.96,220.13,9016.0,192.449,192.5802,192.3528,192.5015,9016.0
2020-12-23 13:45:00,220.1,220.14,219.87,219.92,4050.0,192.4752,192.5102,192.2741,192.3178,4050.0
2020-12-23 13:50:00,219.94,219.94,219.7,219.7,5466.0,192.3353,192.3353,192.1254,192.1254,5466.0
2020-12-23 13:55:00,219.8,219.86,219.64,219.73,7447.0,192.2129,192.2654,192.073,192.1517,7447.0
2020-12-23 14:00:00,219.74,219.8,219.49,219.49,5825.0,192.1604,192.2129,191.9418,191.9418,5825.0
2020-12-23 14:05:00,219.53,219.64,219.34,219.34,7450.0,191.9768,192.073,191.8106,191.8106,7450.0
2020-12-23 14:10:00,219.3,219.33,219.17,219.28,6208.0,191.7756,191.8019,191.662,191.7582,6208.0
2020-12-23 14:15:00,219.25,219.47,219.14,219.47,7449.0,191.7319,191.9243,191.6357,191.9243,7449.0
2020-12-23 14:20:00,219.44,219.5,219.34,219.38,6521.0,191.8981,191.9505,191.8106,191.8456,6521.0
2020-12-23 14:25:00,219.31,219.38,219.2,219.31,4228.0,191.7844,191.8456,191.6882,191.7844,4228.0
2020-12-23 14:30:00,219.34,219.4,219.17,219.17,6980.0,191.8106,191.8631,191.662,191.662,6980.0
2020-12-23 14:35:00,219.2,219.27,218.89,218.89,15338.0,191.6882,191.7494,191.4171,191.4171,15338.0
2020-12-23 14:40:00,218.88,218.92,218.7,218.86,11643.0,191.4084,191.4433,191.251,191.3909,11643.0
2020-12-23 14:45:00,218.8,218.91,218.75,218.84,7156.0,191.3384,191.4346,191.2947,191.3734,7156.0
2020-12-23 14:50:00,218.83,218.97,218.76,218.86,7793.0,191.3646,191.4871,191.3034,191.3909,7793.0
2020-12-23 14:55:00,218.86,218.92,218.8,218.91,6084.0,191.3909,191.4433,191.3384,191.4346,6084.0
2020-12-23 15:00:00,218.92,218.95,218.8,218.92,3957.0,191.4433,191.4696,191.3384,191.4433,3957.0
2020-12-23 15:05:00,218.9,218.9,218.72,218.79,7684.0,191.4259,191.4259,191.2684,191.3297,7684.0
2020-12-23 15:10:00,218.79,219.12,218.79,218.99,5694.0,191.3297,191.6182,191.3297,191.5046,5694.0
2020-12-23 15:15:00,218.98,219.02,218.86,218.88,7289.0,191.4958,191.5308,191.3909,191.4084,7289.0
2020-12-23 15:20:00,218.81,218.92,218.75,218.76,5425.0,191.3471,191.4433,191.2947,191.3034,5425.0
2020-12-23 15:25:00,218.79,219.1,218.78,218.98,4815.0,191.3297,191.6008,191.3209,191.4958,4815.0
2020-12-23 15:30:00,218.98,219.03,218.71,218.72,5576.0,191.4958,191.5395,191.2597,191.2684,5576.0
2020-12-23 15:35:00,218.71,218.87,218.65,218.71,12365.0,191.2597,191.3996,191.2072,191.2597,12365.0
2020-12-23 15:40:00,218.69,218.91,218.67,218.81,9310.0,191.2422,191.4346,191.2247,191.3471,9310.0
2020-12-23 15:45:00,218.81,218.97,218.33,218.46,26159.0,191.3471,191.4871,190.9274,191.0411,26159.0
2020-12-23 15:50:00,218.42,218.43,217.52,217.67,54230.0,191.0061,191.0148,190.2191,190.3502,54230.0
2020-12-23 15:55:00,217.73,218.2,217.38,217.57,153331.0,190.4027,190.8137,190.0966,190.2628,153331.0
2020-12-24 09:30:00,216.44,217.95,216.19,217.77,31666.0,190.322,191.6498,190.1022,191.4916,31666.0
2020-12-24 09:35:00,217.96,218.62,217.92,218.62,10188.0,191.6586,192.239,191.6235,192.239,10188.0
2020-12-24 09:40:00,218.74,218.9,218.4,218.63,13283.0,192.3445,192.4852,192.0455,192.2478,13283.0
2020-12-24 09:45:00,218.76,219.39,218.49,219.31,11831.0,192.3621,192.9161,192.1247,192.8457,11831.0
2020-12-24 09:50:00,219.31,219.31,218.11,218.27,11384.0,192.8457,192.8457,191.7905,191.9312,11384.0
2020-12-24 09:55:00,218.26,218.26,217.63,218.06,22103.0,191.9224,191.9224,191.3684,191.7466,22103.0
2020-12-24 10:00:00,218.12,218.81,218.12,218.7,13689.0,191.7993,192.4061,191.7993,192.3093,13689.0
2020-12-24 10:05:00,218.81,218.99,218.53,218.68,5516.0,192.4061,192.5643,192.1598,192.2917,5516.0
2020-12-24 10:10:00,218.67,218.75,218.33,218.59,4601.0,192.283,192.3533,191.984,192.2126,4601.0
2020-12-24 10:15:00,218.58,218.59,218.25,218.25,5001.0,192.2038,192.2126,191.9136,191.9136,5001.0
2020-12-24 10:20:00,218.26,218.62,218.16,218.33,5442.0,191.9224,192.239,191.8345,191.984,5442.0
2020-12-24 10:25:00,218.22,218.24,217.98,217.98,5964.0,191.8873,191.9048,191.6762,191.6762,5964.0
2020-12-24 10:30:00,218.0,218.06,217.65,217.79,11117.0,191.6938,191.7466,191.386,191.5091,11117.0
2020-12-24 10:35:00,217.84,217.94,217.4,217.4,3125.0,191.5531,191.641,191.1662,191.1662,3125.0
2020-12-24 10:40:00,217.31,217.37,217.11,217.11,10877.0,191.0871,191.1398,190.9112,190.9112,10877.0
2020-12-24 10:45:00,217.21,217.38,217.09,217.18,8443.0,190.9991,191.1486,190.8936,190.9727,8443.0
2020-12-24 10:50:00,217.24,217.67,217.24,217.43,8022.0,191.0255,191.4036,191.0255,191.1926,8022.0
2020-12-24 10:55:00,217.43,217.6,217.21,217.25,6465.0,191.1926,191.3421,190.9991,191.0343,6465.0
2020-12-24 11:00:00,217.2,217.5,217.07,217.5,8944.0,190.9903,191.2541,190.876,191.2541,8944.0
2020-12-24 11:05:00,217.53,217.74,217.51,217.64,9852.0,191.2805,191.4652,191.2629,191.3772,9852.0
2020-12-24 11:10:00,217.6,217.93,217.6,217.9,10080.0,191.3421,191.6322,191.3421,191.6059,10080.0
2020-12-24 11:15:00,217.89,218.31,217.87,218.23,13278.0,191.5971,191.9664,191.5795,191.896,13278.0
2020-12-24 11:20:00,218.17,218.47,218.17,218.29,7308.0,191.8433,192.1071,191.8433,191.9488,7308.0
2020-12-24 11:25:00,218.29,218.34,218.05,218.26,7152.0,191.9488,191.9928,191.7378,191.9224,7152.0
2020-12-24 11:30:00,218.27,218.39,218.09,218.3,7670.0,191.9312,192.0367,191.7729,191.9576,7670.0
2020-12-24 11:35:00,218.34,218.58,218.3,218.58,6099.0,191.9928,192.2038,191.9576,192.2038,6099.0
2020-12-24 11:40:00,218.64,218.7,218.33,218.42,4940.0,192.2566,192.3093,191.984,192.0631,4940.0
2020-12-24 11:45:00,218.34,218.42,217.78,217.78,8938.0,191.9928,192.0631,191.5003,191.5003,8938.0
2020-12-24 11:50:00,217.81,217.94,217.58,217.62,9457.0,191.5267,191.641,191.3245,191.3597,9457.0
2020-12-24 11:55:00,217.55,217.6,217.4,217.58,6970.0,191.2981,191.3421,191.1662,191.3245,6970.0
2020-12-24 12:00:00,217.55,217.56,217.32,217.48,8568.0,191.2981,191.3069,191.0959,191.2365,8568.0
2020-12-24 12:05:00,217.47,217.8,217.43,217.74,13838.0,191.2278,191.5179,191.1926,191.4652,13838.0
2020-12-24 12:10:00,217.73,218.0,217.66,217.93,4953.0,191.4564,191.6938,191.3948,191.6322,4953.0
2020-12-24 12:15:00,217.85,217.93,217.79,217.85,3987.0,191.5619,191.6322,191.5091,191.5619,3987.0
2020-12-24 12:20:00,217.86,217.95,217.66,217.77,5586.0,191.5707,191.6498,191.3948,191.4916,5586.0
2020-12-24 12:25:00,217.76,217.95,217.67,217.95,4647.0,191.4828,191.6498,191.4036,191.6498,4647.0
2020-12-24 12:30:00,217.93,218.13,217.93,218.04,4969.0,191.6322,191.8081,191.6322,191.729,4969.0
2020-12-24 12:35:00,218.05,218.14,217.83,217.83,4592.0,191.7378,191.8169,191.5443,191.5443,4592.0
2020-12-24 12:40:00,217.78,217.95,217.57,217.95,6123.0,191.5003,191.6498,191.3157,191.6498,6123.0
2020-12-24 12:45:00,217.95,218.19,217.93,218.19,7627.0,191.6498,191.8609,191.6322,191.8609,7627.0
2020-12-24 12:50:00,218.19,218.7,218.19,218.31,11607.0,191.8609,192.3093,191.8609,191.9664,11607.0
2020-12-24 12:55:00,218.26,218.65,218.26,218.64,21672.0,191.9224,192.2654,191.9224,192.2566,21672.0
2020-12-28 09:30:00,218.87,219.79,218.87,219.25,30093.0,192.4588,193.2678,192.4588,192.793,30093.0
2020-12-28 09:35:00,219.17,219.5,218.73,218.8,9922.0,192.7226,193.0128,192.3357,192.3973,9922.0
2020-12-28 09:40:00,218.85,219.03,218.46,218.46,10622.0,192.4412,192.5995,192.0983,192.0983,10622.0
2020-12-28 09:45:00,218.55,218.56,217.8,217.97,11140.0,192.1774,192.1862,191.5179,191.6674,11140.0
2020-12-28 09:50:00,218.0,218.01,217.8,217.96,5899.0,191.6938,191.7026,191.5179,191.6586,5899.0
2020-12-28 09:55:00,218.0,218.07,217.61,217.61,10741.0,191.6938,191.7554,191.3509,191.3509,10741.0
2020-12-28 10:00:00,217.67,218.0,217.43,218.0,14548.0,191.4036,191.6938,191.1926,191.6938,14548.0
2020-12-28 10:05:00,218.02,218.34,218.0,218.04,8538.0,191.7114,191.9928,191.6938,191.729,8538.0
2020-12-28 10:10:00,217.91,218.0,217.66,217.81,7909.0,191.6147,191.6938,191.3948,191.5267,7909.0
2020-12-28 10:15:00,217.81,218.82,217.8,218.82,9532.0,191.5267,192.4148,191.5179,192.4148,9532.0
2020-12-28 10:20:00,218.82,218.99,218.51,218.67,10153.0,192.4148,192.5643,192.1423,192.283,10153.0
2020-12-28 10:25:00,218.85,218.86,218.37,218.37,5576.0,192.4412,192.45,192.0192,192.0192,5576.0
2020-12-28 10:30:00,218.41,219.0,218.33,218.95,4320.0,192.0543,192.5731,191.984,192.5292,4320.0
2020-12-28 10:35:00,218.82,219.34,218.82,219.26,5831.0,192.4148,192.8721,192.4148,192.8018,5831.0
2020-12-28 10:40:00,219.3,219.52,219.21,219.28,15018.0,192.8369,193.0304,192.7578,192.8193,15018.0
2020-12-28 10:45:00,219.18,219.45,219.18,219.45,4077.0,192.7314,192.9688,192.7314,192.9688,4077.0
2020-12-28 10:50:00,219.5,219.62,219.34,219.55,6754.0,193.0128,193.1183,192.8721,193.0568,6754.0
2020-12-28 10:55:00,219.54,219.71,219.43,219.52,6015.0,193.048,193.1975,192.9512,193.0304,6015.0
2020-12-28 11:00:00,219.48,219.48,219.02,219.13,7422.0,192.9952,192.9952,192.5907,192.6874,7422.0
2020-12-28 11:05:00,219.08,219.32,219.01,219.08,11399.0,192.6435,192.8545,192.5819,192.6435,11399.0
2020-12-28 11:10:00,219.1,219.31,219.01,219.06,8407.0,192.6611,192.8457,192.5819,192.6259,8407.0
2020-12-28 11:15:00,219.1,219.42,219.1,219.34,5547.0,192.6611,192.9424,192.6611,192.8721,5547.0
2020-12-28 11:20:00,219.37,219.51,219.36,219.36,4923.0,192.8985,193.0216,192.8897,192.8897,4923.0
2020-12-28 11:25:00,219.44,219.44,219.32,219.34,3749.0,192.96,192.96,192.8545,192.8721,3749.0
2020-12-28 11:30:00,219.42,219.54,219.37,219.45,4869.0,192.9424,193.048,192.8985,192.9688,4869.0
2020-12-28 11:35:00,219.51,219.52,219.29,219.42,4875.0,193.0216,193.0304,192.8281,192.9424,4875.0
2020-12-28 11:40:00,219.32,219.45,219.29,219.45,3477.0,192.8545,192.9688,192.8281,192.9688,3477.0
2020-12-28 11:45:00,219.42,219.87,219.42,219.81,7377.0,192.9424,193.3381,192.9424,193.2854,7377.0
2020-12-28 11:50:00,219.75,219.97,219.62,219.88,16201.0,193.2326,193.4261,193.1183,193.3469,16201.0
2020-12-28 11:55:00,219.86,219.94,219.65,219.9,4886.0,193.3294,193.3997,193.1447,193.3645,4886.0
2020-12-28 12:00:00,219.88,220.11,219.84,220.11,6667.0,193.3469,193.5492,193.3118,193.5492,6667.0
2020-12-28 12:05:00,220.11,220.25,219.89,219.98,17141.0,193.5492,193.6723,193.3557,193.4349,17141.0
2020-12-28 12:10:00,220.01,220.14,219.85,219.89,6219.0,193.4613,193.5756,193.3206,193.3557,6219.0
2020-12-28 12:15:00,219.86,219.86,219.7,219.8,5352.0,193.3294,193.3294,193.1887,193.2766,5352.0
2020-12-28 12:20:00,219.77,219.93,219.69,219.93,7162.0,193.2502,193.3909,193.1799,193.3909,7162.0
2020-12-28 12:25:00,219.93,220.01,219.84,219.9,11686.0,193.3909,193.4613,193.3118,193.3645,11686.0
2020-12-28 12:30:00,219.92,219.95,219.69,219.76,5213.0,193.3821,193.4085,193.1799,193.2414,5213.0
2020-12-28 12:35:00,219.78,219.78,219.6,219.69,4888.0,193.259,193.259,193.1007,193.1799,4888.0
2020-12-28 12:40:00,219.69,219.8,219.62,219.65,7769.0,193.1799,193.2766,193.1183,193.1447,7769.0
2020-12-28 12:45:00,219.71,219.72,219.61,219.65,3390.0,193.1975,193.2062,193.1095,193.1447,3390.0
2020-12-28 12:50:00,219.69,219.82,219.68,219.76,2898.0,193.1799,193.2942,193.1711,193.2414,2898.0
2020-12-28 12:55:00,219.81,219.86,219.79,219.84,3188.0,193.2854,193.3294,193.2678,193.3118,3188.0
2020-12-28 13:00:00,219.85,219.88,219.73,219.78,3302.0,193.3206,193.3469,193.215,193.259,3302.0
2020-12-28 13:05:00,219.83,219.85,219.7,219.83,7019.0,193.303,193.3206,193.1887,193.303,7019.0
2020-12-28 13:10:00,219.8,219.92,219.78,219.81,4765.0,193.2766,193.3821,193.259,193.2854,4765.0
2020-12-28 13:15:00,219.83,219.86,219.65,219.86,2967.0,193.303,193.3294,193.1447,193.3294,2967.0
2020-12-28 13:20:00,219.86,219.88,219.72,219.88,4494.0,193.3294,193.3469,193.2062,193.3469,4494.0
2020-12-28 13:25:00,219.85,219.87,219.74,219.81,3900.0,193.3206,193.3381,193.2238,193.2854,3900.0
2020-12-28 13:30:00,219.76,219.85,219.74,219.77,5589.0,193.2414,193.3206,193.2238,193.2502,5589.0
2020-12-28 13:35:00,219.78,219.79,219.7,219.73,7427.0,193.259,193.2678,193.1887,193.215,7427.0
2020-12-28 13:40:00,219.75,219.86,219.68,219.73,6899.0,193.2326,193.3294,193.1711,193.215,6899.0
2020-12-28 13:45:00,219.76,219.82,219.66,219.74,7138.0,193.2414,193.2942,193.1535,193.2238,7138.0
2020-12-28 13:50:00,219.71,219.81,219.67,219.7,21321.0,193.1975,193.2854,193.1623,193.1887,21321.0
2020-12-28 13:55:00,219.69,219.79,219.67,219.72,15442.0,193.1799,193.2678,193.1623,193.2062,15442.0
2020-12-28 14:00:00,219.74,219.74,219.43,219.45,9937.0,193.2238,193.2238,192.9512,192.9688,9937.0
2020-12-28 14:05:00,219.45,219.58,219.45,219.55,5319.0,192.9688,193.0831,192.9688,193.0568,5319.0
2020-12-28 14:10:00,219.58,219.7,219.52,219.65,11536.0,193.0831,193.1887,193.0304,193.1447,11536.0
2020-12-28 14:15:00,219.66,219.66,219.29,219.29,10985.0,193.1535,193.1535,192.8281,192.8281,10985.0
2020-12-28 14:20:00,219.31,219.45,219.24,219.36,6732.0,192.8457,192.9688,192.7842,192.8897,6732.0
2020-12-28 14:25:00,219.37,219.46,219.35,219.37,5098.0,192.8985,192.9776,192.8809,192.8985,5098.0
2020-12-28 14:30:00,219.39,219.51,219.35,219.4,8406.0,192.9161,193.0216,192.8809,192.9249,8406.0
2020-12-28 14:35:00,219.46,219.48,219.29,219.37,4841.0,192.9776,192.9952,192.8281,192.8985,4841.0
2020-12-28 14:40:00,219.4,219.52,219.4,219.52,3672.0,192.9249,193.0304,192.9249,193.0304,3672.0
2020-12-28 14:45:00,219.5,219.5,219.36,219.44,4147.0,193.0128,193.0128,192.8897,192.96,4147.0
2020-12-28 14:50:00,219.44,219.55,219.44,219.52,4900.0,192.96,193.0568,192.96,193.0304,4900.0
2020-12-28 14:55:00,219.57,219.62,219.43,219.58,6386.0,193.0743,193.1183,192.9512,193.0831,6386.0
2020-12-28 15:00:00,219.63,219.73,219.48,219.56,6925.0,193.1271,193.215,192.9952,193.0656,6925.0
2020-12-28 15:05:00,219.55,219.55,219.45,219.49,3131.0,193.0568,193.0568,192.9688,193.004,3131.0
2020-12-28 15:10:00,219.57,219.61,219.5,219.5,5188.0,193.0743,193.1095,193.0128,193.0128,5188.0
2020-12-28 15:15:00,219.58,219.63,219.54,219.55,5144.0,193.0831,193.1271,193.048,193.0568,5144.0
2020-12-28 15:20:00,219.52,219.55,219.41,219.5,3628.0,193.0304,193.0568,192.9337,193.0128,3628.0
2020-12-28 15:25:00,219.48,219.6,219.41,219.53,5313.0,192.9952,193.1007,192.9337,193.0392,5313.0
2020-12-28 15:30:00,219.52,219.54,219.11,219.27,22105.0,193.0304,193.048,192.6699,192.8105,22105.0
2020-12-28 15:35:00,219.21,219.58,219.18,219.56,13357.0,192.7578,193.0831,192.7314,193.0656,13357.0
2020-12-28 15:40:00,219.59,220.12,219.59,220.09,9616.0,193.0919,193.558,193.0919,193.5316,9616.0
2020-12-28 15:45:00,220.09,220.5,220.05,220.5,15648.0,193.5316,193.8921,193.4964,193.8921,15648.0
2020-12-28 15:50:00,220.5,220.72,220.36,220.72,18934.0,193.8921,194.0856,193.769,194.0856,18934.0
2020-12-28 15:55:00,220.77,221.45,220.72,221.04,110152.0,194.1295,194.7275,194.0856,194.367,110152.0
2020-12-29 09:30:00,222.21,222.99,221.76,222.73,48064.0,195.3958,196.0817,195.0001,195.853,48064.0
2020-12-29 09:35:00,222.58,222.58,221.9,222.28,11296.0,195.7211,195.7211,195.1232,195.4573,11296.0
2020-12-29 09:40:00,222.21,222.52,221.67,222.25,10128.0,195.3958,195.6684,194.9209,195.4309,10128.0
2020-12-29 09:45:00,222.24,222.31,221.62,222.21,6250.0,195.4222,195.4837,194.877,195.3958,6250.0
2020-12-29 09:50:00,222.05,222.38,221.99,222.17,7294.0,195.2551,195.5453,195.2023,195.3606,7294.0
2020-12-29 09:55:00,222.0,222.01,221.58,221.72,10291.0,195.2111,195.2199,194.8418,194.9649,10291.0
2020-12-29 10:00:00,221.74,222.2,221.62,221.62,4788.0,194.9825,195.387,194.877,194.877,4788.0
2020-12-29 10:05:00,221.54,222.11,221.53,221.81,9230.0,194.8066,195.3078,194.7978,195.044,9230.0
2020-12-29 10:10:00,221.94,222.73,221.94,222.59,8292.0,195.1584,195.853,195.1584,195.7299,8292.0
2020-12-29 10:15:00,222.75,223.23,222.71,223.05,12285.0,195.8706,196.2927,195.8354,196.1344,12285.0
2020-12-29 10:20:00,223.05,223.16,222.61,223.09,14267.0,196.1344,196.2311,195.7475,196.1696,14267.0
2020-12-29 10:25:00,223.19,223.42,222.87,222.87,17689.0,196.2575,196.4598,195.9761,195.9761,17689.0
2020-12-29 10:30:00,222.74,222.87,222.54,222.54,5811.0,195.8618,195.9761,195.686,195.686,5811.0
2020-12-29 10:35:00,222.54,222.69,222.12,222.2,18687.0,195.686,195.8179,195.3166,195.387,18687.0
2020-12-29 10:40:00,222.2,222.2,221.75,221.89,13374.0,195.387,195.387,194.9913,195.1144,13374.0
2020-12-29 10:45:00,221.82,221.94,221.62,221.66,8808.0,195.0528,195.1584,194.877,194.9121,8808.0
2020-12-29 10:50:00,221.73,221.78,221.5,221.62,7024.0,194.9737,195.0177,194.7715,194.877,7024.0
2020-12-29 10:55:00,221.54,221.88,221.16,221.57,17271.0,194.8066,195.1056,194.4725,194.833,17271.0
2020-12-29 11:00:00,221.64,221.78,221.47,221.47,17562.0,194.8946,195.0177,194.7451,194.7451,17562.0
2020-12-29 11:05:00,221.54,221.7,221.47,221.59,6664.0,194.8066,194.9473,194.7451,194.8506,6664.0
2020-12-29 11:10:00,221.61,221.64,221.07,221.1,10116.0,194.8682,194.8946,194.3933,194.4197,10116.0
2020-12-29 11:15:00,221.13,221.3,220.97,221.27,4076.0,194.4461,194.5956,194.3054,194.5692,4076.0
2020-12-29 11:20:00,221.33,221.71,221.33,221.66,5372.0,194.622,194.9561,194.622,194.9121,5372.0
2020-12-29 11:25:00,221.6,221.97,221.6,221.97,5246.0,194.8594,195.1847,194.8594,195.1847,5246.0
2020-12-29 11:30:00,222.0,222.11,221.64,221.64,6852.0,195.2111,195.3078,194.8946,194.8946,6852.0
2020-12-29 11:35:00,221.72,221.89,221.62,221.67,5109.0,194.9649,195.1144,194.877,194.9209,5109.0
2020-12-29 11:40:00,221.57,221.72,221.45,221.66,5768.0,194.833,194.9649,194.7275,194.9121,5768.0
2020-12-29 11:45:00,221.66,221.66,221.44,221.49,2097.0,194.9121,194.9121,194.7187,194.7627,2097.0
2020-12-29 11:50:00,221.46,221.46,221.22,221.3,4297.0,194.7363,194.7363,194.5252,194.5956,4297.0
2020-12-29 11:55:00,221.37,221.4,221.11,221.37,4766.0,194.6571,194.6835,194.4285,194.6571,4766.0
2020-12-29 12:00:00,221.27,221.4,221.1,221.21,2933.0,194.5692,194.6835,194.4197,194.5164,2933.0
2020-12-29 12:05:00,221.2,221.36,221.17,221.36,4402.0,194.5077,194.6483,194.4813,194.6483,4402.0
2020-12-29 12:10:00,221.33,221.46,221.2,221.38,2899.0,194.622,194.7363,194.5077,194.6659,2899.0
2020-12-29 12:15:00,221.33,221.41,221.19,221.39,6328.0,194.622,194.6923,194.4989,194.6747,6328.0
2020-12-29 12:20:00,221.39,221.52,221.32,221.44,8387.0,194.6747,194.789,194.6132,194.7187,8387.0
2020-12-29 12:25:00,221.44,221.54,221.36,221.38,4105.0,194.7187,194.8066,194.6483,194.6659,4105.0
2020-12-29 12:30:00,221.4,221.4,220.96,221.0,3858.0,194.6835,194.6835,194.2966,194.3318,3858.0
2020-12-29 12:35:00,221.05,221.15,220.93,220.97,4483.0,194.3758,194.4637,194.2702,194.3054,4483.0
2020-12-29 12:40:00,221.05,221.12,220.88,220.92,5002.0,194.3758,194.4373,194.2263,194.2614,5002.0
2020-12-29 12:45:00,220.84,220.92,220.68,220.87,2865.0,194.1911,194.2614,194.0504,194.2175,2865.0
2020-12-29 12:50:00,220.81,220.82,220.65,220.79,3886.0,194.1647,194.1735,194.024,194.1471,3886.0
2020-12-29 12:55:00,220.77,220.94,220.72,220.9,4905.0,194.1295,194.279,194.0856,194.2439,4905.0
2020-12-29 13:00:00,220.9,220.95,220.83,220.9,3429.0,194.2439,194.2878,194.1823,194.2439,3429.0
2020-12-29 13:05:00,220.84,221.19,220.84,221.15,6965.0,194.1911,194.4989,194.1911,194.4637,6965.0
2020-12-29 13:10:00,221.12,221.62,221.12,221.54,7804.0,194.4373,194.877,194.4373,194.8066,7804.0
2020-12-29 13:15:00,221.61,221.93,221.56,221.93,6272.0,194.8682,195.1496,194.8242,195.1496,6272.0
2020-12-29 13:20:00,221.89,222.0,221.83,221.91,12712.0,195.1144,195.2111,195.0616,195.132,12712.0
2020-12-29 13:25:00,221.9,221.91,221.63,221.63,2684.0,195.1232,195.132,194.8858,194.8858,2684.0
2020-12-29 13:30:00,221.62,221.64,221.55,221.61,9442.0,194.877,194.8946,194.8154,194.8682,9442.0
2020-12-29 13:35:00,221.56,221.56,221.23,221.23,23961.0,194.8242,194.8242,194.534,194.534,23961.0
2020-12-29 13:40:00,221.23,221.29,221.11,221.17,5074.0,194.534,194.5868,194.4285,194.4813,5074.0
2020-12-29 13:45:00,221.07,221.19,221.05,221.12,1358.0,194.3933,194.4989,194.3758,194.4373,1358.0
2020-12-29 13:50:00,221.14,221.25,221.11,221.21,3406.0,194.4549,194.5516,194.4285,194.5164,3406.0
2020-12-29 13:55:00,221.23,221.23,221.06,221.08,1891.0,194.534,194.534,194.3845,194.4021,1891.0
2020-12-29 14:00:00,221.08,221.11,220.8,220.81,7970.0,194.4021,194.4285,194.1559,194.1647,7970.0
2020-12-29 14:05:00,220.84,220.92,220.75,220.75,5896.0,194.1911,194.2614,194.112,194.112,5896.0
2020-12-29 14:10:00,220.82,220.83,220.66,220.69,2653.0,194.1735,194.1823,194.0328,194.0592,2653.0
2020-12-29 14:15:00,220.75,220.78,220.51,220.76,5260.0,194.112,194.1383,193.9009,194.1207,5260.0
2020-12-29 14:20:00,220.72,221.06,220.59,220.87,6776.0,194.0856,194.3845,193.9713,194.2175,6776.0
2020-12-29 14:25:00,220.84,220.93,220.68,220.69,2731.0,194.1911,194.2702,194.0504,194.0592,2731.0
2020-12-29 14:30:00,220.74,220.74,220.47,220.54,4402.0,194.1032,194.1032,193.8657,193.9273,4402.0
2020-12-29 14:35:00,220.59,220.8,220.52,220.74,4318.0,193.9713,194.1559,193.9097,194.1032,4318.0
2020-12-29 14:40:00,220.78,220.83,220.58,220.78,3444.0,194.1383,194.1823,193.9625,194.1383,3444.0
2020-12-29 14:45:00,220.79,220.88,220.75,220.83,3409.0,194.1471,194.2263,194.112,194.1823,3409.0
2020-12-29 14:50:00,220.9,221.0,220.89,220.94,2711.0,194.2439,194.3318,194.2351,194.279,2711.0
2020-12-29 14:55:00,220.92,221.03,220.87,220.88,3578.0,194.2614,194.3582,194.2175,194.2263,3578.0
2020-12-29 15:00:00,220.84,220.99,220.84,220.99,5596.0,194.1911,194.323,194.1911,194.323,5596.0
2020-12-29 15:05:00,220.96,221.25,220.96,221.25,5070.0,194.2966,194.5516,194.2966,194.5516,5070.0
2020-12-29 15:10:00,221.25,221.48,221.24,221.45,6783.0,194.5516,194.7539,194.5428,194.7275,6783.0
2020-12-29 15:15:00,221.48,221.64,221.45,221.56,17659.0,194.7539,194.8946,194.7275,194.8242,17659.0
2020-12-29 15:20:00,221.59,221.71,221.57,221.71,4801.0,194.8506,194.9561,194.833,194.9561,4801.0
2020-12-29 15:25:00,221.73,221.73,221.51,221.63,8435.0,194.9737,194.9737,194.7802,194.8858,8435.0
2020-12-29 15:30:00,221.63,221.65,221.32,221.4,8206.0,194.8858,194.9034,194.6132,194.6835,8206.0
2020-12-29 15:35:00,221.43,221.45,221.32,221.33,5701.0,194.7099,194.7275,194.6132,194.622,5701.0
2020-12-29 15:40:00,221.36,221.41,221.24,221.24,10601.0,194.6483,194.6923,194.5428,194.5428,10601.0
2020-12-29 15:45:00,221.21,221.27,220.94,220.94,13527.0,194.5164,194.5692,194.279,194.279,13527.0
2020-12-29 15:50:00,220.9,221.2,220.57,220.69,14930.0,194.2439,194.5077,193.9537,194.0592,14930.0
2020-12-29 15:55:00,220.61,220.78,220.42,220.48,60399.0,193.9888,194.1383,193.8218,193.8745,60399.0
2020-12-30 09:30:00,220.51,221.36,220.51,221.23,30139.0,193.9009,194.6483,193.9009,194.534,30139.0
2020-12-30 09:35:00,221.1,221.29,219.9,220.0,14878.0,194.4197,194.5868,193.3645,193.4525,14878.0
2020-12-30 09:40:00,220.06,220.51,219.97,220.51,8805.0,193.5052,193.9009,193.4261,193.9009,8805.0
2020-12-30 09:45:00,220.42,220.51,219.9,219.99,20520.0,193.8218,193.9009,193.3645,193.4437,20520.0
2020-12-30 09:50:00,219.96,220.42,219.74,220.42,18175.0,193.4173,193.8218,193.2238,193.8218,18175.0
2020-12-30 09:55:00,220.39,220.43,219.93,220.04,14896.0,193.7954,193.8306,193.3909,193.4876,14896.0
2020-12-30 10:00:00,219.98,221.47,219.98,221.47,35575.0,193.4349,194.7451,193.4349,194.7451,35575.0
2020-12-30 10:05:00,221.5,221.53,220.52,220.56,9516.0,194.7715,194.7978,193.9097,193.9449,9516.0
2020-12-30 10:10:00,220.57,220.92,220.52,220.77,4243.0,193.9537,194.2614,193.9097,194.1295,4243.0
2020-12-30 10:15:00,220.88,221.16,220.8,221.08,4382.0,194.2263,194.4725,194.1559,194.4021,4382.0
2020-12-30 10:20:00,221.01,221.14,220.58,220.59,6871.0,194.3406,194.4549,193.9625,193.9713,6871.0
2020-12-30 10:25:00,220.58,220.82,220.5,220.67,4429.0,193.9625,194.1735,193.8921,194.0416,4429.0
2020-12-30 10:30:00,220.59,220.83,220.36,220.42,8888.0,193.9713,194.1823,193.769,193.8218,8888.0
2020-12-30 10:35:00,220.5,220.9,220.49,220.67,7557.0,193.8921,194.2439,193.8833,194.0416,7557.0
2020-12-30 10:40:00,220.85,221.16,220.8,220.99,7799.0,194.1999,194.4725,194.1559,194.323,7799.0
2020-12-30 10:45:00,220.97,220.97,220.52,220.52,13174.0,194.3054,194.3054,193.9097,193.9097,13174.0
2020-12-30 10:50:00,220.62,220.7,220.02,220.06,16622.0,193.9976,194.068,193.47,193.5052,16622.0
2020-12-30 10:55:00,220.2,220.43,220.15,220.21,5400.0,193.6283,193.8306,193.5844,193.6371,5400.0
2020-12-30 11:00:00,220.2,220.48,220.2,220.33,7362.0,193.6283,193.8745,193.6283,193.7426,7362.0
2020-12-30 11:05:00,220.27,220.38,219.62,219.97,23121.0,193.6899,193.7866,193.1183,193.4261,23121.0
2020-12-30 11:10:00,219.86,220.05,219.82,219.94,10934.0,193.3294,193.4964,193.2942,193.3997,10934.0
2020-12-30 11:15:00,219.99,220.17,219.97,220.09,8076.0,193.4437,193.6019,193.4261,193.5316,8076.0
2020-12-30 11:20:00,220.09,220.33,220.01,220.11,4320.0,193.5316,193.7426,193.4613,193.5492,4320.0
2020-12-30 11:25:00,220.05,220.25,219.89,219.98,18216.0,193.4964,193.6723,193.3557,193.4349,18216.0
2020-12-30 11:30:00,220.01,220.02,219.74,219.84,5922.0,193.4613,193.47,193.2238,193.3118,5922.0
2020-12-30 11:35:00,219.87,220.02,219.82,219.93,5431.0,193.3381,193.47,193.2942,193.3909,5431.0
2020-12-30 11:40:00,219.96,220.06,219.89,220.06,3143.0,193.4173,193.5052,193.3557,193.5052,3143.0
2020-12-30 11:45:00,220.02,220.13,219.92,219.97,4305.0,193.47,193.5668,193.3821,193.4261,4305.0
2020-12-30 11:50:00,220.0,220.05,219.76,219.81,5543.0,193.4525,193.4964,193.2414,193.2854,5543.0
2020-12-30 11:55:00,219.77,219.81,219.66,219.72,4909.0,193.2502,193.2854,193.1535,193.2062,4909.0
2020-12-30 12:00:00,219.77,219.77,219.41,219.41,2334.0,193.2502,193.2502,192.9337,192.9337,2334.0
2020-12-30 12:05:00,219.49,219.68,219.44,219.63,7345.0,193.004,193.1711,192.96,193.1271,7345.0
2020-12-30 12:10:00,219.65,219.82,219.65,219.73,4165.0,193.1447,193.2942,193.1447,193.215,4165.0
2020-12-30 12:15:00,219.76,219.98,219.71,219.91,3131.0,193.2414,193.4349,193.1975,193.3733,3131.0
2020-12-30 12:20:00,219.92,220.06,219.92,220.06,2932.0,193.3821,193.5052,193.3821,193.5052,2932.0
2020-12-30 12:25:00,220.07,220.21,219.93,219.93,6977.0,193.514,193.6371,193.3909,193.3909,6977.0
2020-12-30 12:30:00,220.0,220.17,219.97,219.99,8627.0,193.4525,193.6019,193.4261,193.4437,8627.0
2020-12-30 12:35:00,220.01,220.23,219.98,220.04,6619.0,193.4613,193.6547,193.4349,193.4876,6619.0
2020-12-30 12:40:00,220.08,220.08,219.83,219.96,4531.0,193.5228,193.5228,193.303,193.4173,4531.0
2020-12-30 12:45:00,219.97,220.03,219.83,219.9,3543.0,193.4261,193.4788,193.303,193.3645,3543.0
2020-12-30 12:50:00,219.87,219.95,219.7,219.7,5687.0,193.3381,193.4085,193.1887,193.1887,5687.0
2020-12-30 12:55:00,219.65,219.71,219.54,219.62,5915.0,193.1447,193.1975,193.048,193.1183,5915.0
2020-12-30 13:00:00,219.58,219.8,219.58,219.73,2998.0,193.0831,193.2766,193.0831,193.215,2998.0
2020-12-30 13:05:00,219.68,219.89,219.66,219.88,3241.0,193.1711,193.3557,193.1535,193.3469,3241.0
2020-12-30 13:10:00,219.88,219.95,219.83,219.89,2460.0,193.3469,193.4085,193.303,193.3557,2460.0
2020-12-30 13:15:00,219.98,219.98,219.8,219.81,2770.0,193.4349,193.4349,193.2766,193.2854,2770.0
2020-12-30 13:20:00,219.76,219.76,219.46,219.59,5363.0,193.2414,193.2414,192.9776,193.0919,5363.0
2020-12-30 13:25:00,219.53,219.58,219.46,219.49,2370.0,193.0392,193.0831,192.9776,193.004,2370.0
2020-12-30 13:30:00,219.52,219.67,219.52,219.63,4039.0,193.0304,193.1623,193.0304,193.1271,4039.0
2020-12-30 13:35:00,219.59,219.68,219.53,219.53,3114.0,193.0919,193.1711,193.0392,193.0392,3114.0
2020-12-30 13:40:00,219.54,219.66,219.35,219.62,8024.0,193.048,193.1535,192.8809,193.1183,8024.0
2020-12-30 13:45:00,219.63,219.65,219.49,219.54,2618.0,193.1271,193.1447,193.004,193.048,2618.0
2020-12-30 13:50:00,219.55,219.61,219.44,219.5,4579.0,193.0568,193.1095,192.96,193.0128,4579.0
2020-12-30 13:55:00,219.5,219.65,219.45,219.65,2627.0,193.0128,193.1447,192.9688,193.1447,2627.0
2020-12-30 14:00:00,219.67,219.67,219.57,219.57,6104.0,193.1623,193.1623,193.0743,193.0743,6104.0
2020-12-30 14:05:00,219.54,219.59,219.51,219.56,2275.0,193.048,193.0919,193.0216,193.0656,2275.0
2020-12-30 14:10:00,219.58,219.71,219.49,219.6,7269.0,193.0831,193.1975,193.004,193.1007,7269.0
2020-12-30 14:15:00,219.53,219.71,219.52,219.65,4344.0,193.0392,193.1975,193.0304,193.1447,4344.0
2020-12-30 14:20:00,219.63,219.69,219.57,219.69,5388.0,193.1271,193.1799,193.0743,193.1799,5388.0
2020-12-30 14:25:00,219.73,220.07,219.71,220.07,6569.0,193.215,193.514,193.1975,193.514,6569.0
2020-12-30 14:30:00,220.09,220.09,219.82,219.93,5111.0,193.5316,193.5316,193.2942,193.3909,5111.0
2020-12-30 14:35:00,219.95,220.01,219.83,219.83,3452.0,193.4085,193.4613,193.303,193.303,3452.0
2020-12-30 14:40:00,219.88,219.93,219.83,219.83,3613.0,193.3469,193.3909,193.303,193.303,3613.0
2020-12-30 14:45:00,219.85,220.08,219.85,220.0,7230.0,193.3206,193.5228,193.3206,193.4525,7230.0
2020-12-30 14:50:00,220.0,220.14,219.96,220.07,6832.0,193.4525,193.5756,193.4173,193.514,6832.0
2020-12-30 14:55:00,220.12,220.21,220.05,220.16,1766.0,193.558,193.6371,193.4964,193.5932,1766.0
2020-12-30 15:00:00,220.16,220.16,219.94,220.05,4219.0,193.5932,193.5932,193.3997,193.4964,4219.0
2020-12-30 15:05:00,220.1,220.34,220.1,220.34,6221.0,193.5404,193.7514,193.5404,193.7514,6221.0
2020-12-30 15:10:00,220.27,220.35,220.2,220.35,4055.0,193.6899,193.7602,193.6283,193.7602,4055.0
2020-12-30 15:15:00,220.37,220.4,220.02,220.16,13276.0,193.7778,193.8042,193.47,193.5932,13276.0
2020-12-30 15:20:00,220.17,220.22,219.85,219.85,17357.0,193.6019,193.6459,193.3206,193.3206,17357.0
2020-12-30 15:25:00,219.87,219.91,219.63,219.71,31641.0,193.3381,193.3733,193.1271,193.1975,31641.0
2020-12-30 15:30:00,219.74,219.79,219.6,219.63,13721.0,193.2238,193.2678,193.1007,193.1271,13721.0
2020-12-30 15:35:00,219.6,219.78,219.5,219.75,13783.0,193.1007,193.259,193.0128,193.2326,13783.0
2020-12-30 15:40:00,219.78,219.9,219.7,219.74,14912.0,193.259,193.3645,193.1887,193.2238,14912.0
2020-12-30 15:45:00,219.71,220.13,219.63,220.13,42490.0,193.1975,193.5668,193.1271,193.5668,42490.0
2020-12-30 15:50:00,220.16,220.73,220.16,220.62,28501.0,193.5932,194.0944,193.5932,193.9976,28501.0
2020-12-30 15:55:00,220.5,220.72,220.15,220.52,94189.0,193.8921,194.0856,193.5844,193.9097,94189.0
2020-12-31 09:30:00,219.76,220.7,219.6,220.7,17350.0,193.2414,194.068,193.1007,194.068,17350.0
2020-12-31 09:35:00,220.63,220.68,220.11,220.12,4972.0,194.0064,194.0504,193.5492,193.558,4972.0
2020-12-31 09:40:00,219.99,220.35,219.89,220.16,3886.0,193.4437,193.7602,193.3557,193.5932,3886.0
2020-12-31 09:45:00,220.14,220.14,219.71,219.87,4790.0,193.5756,193.5756,193.1975,193.3381,4790.0
2020-12-31 09:50:00,219.93,221.0,219.93,220.7,10270.0,193.3909,194.3318,193.3909,194.068,10270.0
2020-12-31 09:55:00,220.93,221.5,220.85,221.21,7713.0,194.2702,194.7715,194.1999,194.5164,7713.0
2020-12-31 10:00:00,221.25,221.76,221.23,221.47,6942.0,194.5516,195.0001,194.534,194.7451,6942.0
2020-12-31 10:05:00,221.49,222.08,221.48,221.96,17384.0,194.7627,195.2815,194.7539,195.1759,17384.0
2020-12-31 10:10:00,221.89,222.19,221.65,222.09,10112.0,195.1144,195.3782,194.9034,195.2903,10112.0
2020-12-31 10:15:00,222.17,222.24,222.01,222.08,8281.0,195.3606,195.4222,195.2199,195.2815,8281.0
2020-12-31 10:20:00,222.05,222.13,221.68,221.69,6111.0,195.2551,195.3254,194.9297,194.9385,6111.0
2020-12-31 10:25:00,221.66,221.74,221.23,221.23,7315.0,194.9121,194.9825,194.534,194.534,7315.0
2020-12-31 10:30:00,221.21,221.32,221.07,221.21,6196.0,194.5164,194.6132,194.3933,194.5164,6196.0
2020-12-31 10:35:00,221.13,221.34,221.05,221.22,7882.0,194.4461,194.6308,194.3758,194.5252,7882.0
2020-12-31 10:40:00,221.27,221.27,220.88,221.04,11659.0,194.5692,194.5692,194.2263,194.367,11659.0
2020-12-31 10:45:00,220.99,221.17,220.89,221.04,3740.0,194.323,194.4813,194.2351,194.367,3740.0
2020-12-31 10:50:00,221.0,221.04,220.67,220.73,8690.0,194.3318,194.367,194.0416,194.0944,8690.0
2020-12-31 10:55:00,220.62,220.9,220.59,220.77,9324.0,193.9976,194.2439,193.9713,194.1295,9324.0
2020-12-31 11:00:00,220.78,221.0,220.77,220.95,8958.0,194.1383,194.3318,194.1295,194.2878,8958.0
2020-12-31 11:05:00,220.98,221.16,220.97,221.02,7940.0,194.3142,194.4725,194.3054,194.3494,7940.0
2020-12-31 11:10:00,220.95,221.17,220.82,221.17,5721.0,194.2878,194.4813,194.1735,194.4813,5721.0
2020-12-31 11:15:00,221.26,221.58,220.9,220.9,15836.0,194.5604,194.8418,194.2439,194.2439,15836.0
2020-12-31 11:20:00,221.0,221.2,220.76,221.13,9034.0,194.3318,194.5077,194.1207,194.4461,9034.0
2020-12-31 11:25:00,221.19,221.26,221.06,221.19,5552.0,194.4989,194.5604,194.3845,194.4989,5552.0
2020-12-31 11:30:00,221.23,221.29,221.04,221.04,5220.0,194.534,194.5868,194.367,194.367,5220.0
2020-12-31 11:35:00,221.0,221.1,220.86,220.86,10181.0,194.3318,194.4197,194.2087,194.2087,10181.0
2020-12-31 11:40:00,220.83,220.89,220.53,220.64,3576.0,194.1823,194.2351,193.9185,194.0152,3576.0
2020-12-31 11:45:00,220.63,220.8,220.49,220.79,4968.0,194.0064,194.1559,193.8833,194.1471,4968.0
2020-12-31 11:50:00,220.68,221.1,220.68,221.03,8603.0,194.0504,194.4197,194.0504,194.3582,8603.0
2020-12-31 11:55:00,221.02,221.21,220.97,221.17,7505.0,194.3494,194.5164,194.3054,194.4813,7505.0
2020-12-31 12:00:00,221.18,221.39,221.16,221.24,6198.0,194.4901,194.6747,194.4725,194.5428,6198.0
2020-12-31 12:05:00,221.22,221.35,221.15,221.19,9554.0,194.5252,194.6396,194.4637,194.4989,9554.0
2020-12-31 12:10:00,221.23,221.51,221.23,221.51,4572.0,194.534,194.7802,194.534,194.7802,4572.0
2020-12-31 12:15:00,221.47,221.55,221.36,221.48,11140.0,194.7451,194.8154,194.6483,194.7539,11140.0
2020-12-31 12:20:00,221.48,221.72,221.41,221.59,12229.0,194.7539,194.9649,194.6923,194.8506,12229.0
2020-12-31 12:25:00,221.63,221.63,221.45,221.54,3035.0,194.8858,194.8858,194.7275,194.8066,3035.0
2020-12-31 12:30:00,221.56,221.62,221.45,221.55,4921.0,194.8242,194.877,194.7275,194.8154,4921.0
2020-12-31 12:35:00,221.54,221.66,221.47,221.56,5553.0,194.8066,194.9121,194.7451,194.8242,5553.0
2020-12-31 12:40:00,221.51,221.63,221.44,221.55,3486.0,194.7802,194.8858,194.7187,194.8154,3486.0
2020-12-31 12:45:00,221.51,221.56,221.31,221.38,3488.0,194.7802,194.8242,194.6044,194.6659,3488.0
2020-12-31 12:50:00,221.4,221.62,221.4,221.53,8364.0,194.6835,194.877,194.6835,194.7978,8364.0
2020-12-31 12:55:00,221.49,221.68,221.46,221.62,5123.0,194.7627,194.9297,194.7363,194.877,5123.0
2020-12-31 13:00:00,221.57,221.6,221.53,221.53,1578.0,194.833,194.8594,194.7978,194.7978,1578.0
2020-12-31 13:05:00,221.62,221.62,221.42,221.45,2259.0,194.877,194.877,194.7011,194.7275,2259.0
2020-12-31 13:10:00,221.44,221.55,221.39,221.39,5756.0,194.7187,194.8154,194.6747,194.6747,5756.0
2020-12-31 13:15:00,221.37,221.47,221.29,221.31,5243.0,194.6571,194.7451,194.5868,194.6044,5243.0
2020-12-31 13:20:00,221.34,221.46,221.33,221.4,3491.0,194.6308,194.7363,194.622,194.6835,3491.0
2020-12-31 13:25:00,221.37,221.44,221.3,221.38,3127.0,194.6571,194.7187,194.5956,194.6659,3127.0
2020-12-31 13:30:00,221.4,221.58,221.39,221.58,2785.0,194.6835,194.8418,194.6747,194.8418,2785.0
2020-12-31 13:35:00,221.56,221.65,221.52,221.56,5375.0,194.8242,194.9034,194.789,194.8242,5375.0
2020-12-31 13:40:00,221.63,221.63,221.51,221.61,3311.0,194.8858,194.8858,194.7802,194.8682,3311.0
2020-12-31 13:45:00,221.56,221.64,221.39,221.46,5279.0,194.8242,194.8946,194.6747,194.7363,5279.0
2020-12-31 13:50:00,221.46,221.62,221.38,221.55,8464.0,194.7363,194.877,194.6659,194.8154,8464.0
2020-12-31 13:55:00,221.62,221.78,221.57,221.75,6845.0,194.877,195.0177,194.833,194.9913,6845.0
2020-12-31 14:00:00,221.73,221.76,221.56,221.64,3652.0,194.9737,195.0001,194.8242,194.8946,3652.0
2020-12-31 14:05:00,221.69,221.69,221.51,221.68,5654.0,194.9385,194.9385,194.7802,194.9297,5654.0
2020-12-31 14:10:00,221.72,221.83,221.67,221.81,6376.0,194.9649,195.0616,194.9209,195.044,6376.0
2020-12-31 14:15:00,221.82,222.2,221.8,222.05,13922.0,195.0528,195.387,195.0353,195.2551,13922.0
2020-12-31 14:20:00,222.04,222.1,221.94,221.98,5031.0,195.2463,195.299,195.1584,195.1935,5031.0
2020-12-31 14:25:00,221.95,222.17,221.9,222.17,3704.0,195.1672,195.3606,195.1232,195.3606,3704.0
2020-12-31 14:30:00,222.22,222.86,222.2,222.59,50546.0,195.4046,195.9673,195.387,195.7299,50546.0
2020-12-31 14:35:00,222.59,222.6,222.36,222.51,5481.0,195.7299,195.7387,195.5277,195.6596,5481.0
2020-12-31 14:40:00,222.56,222.58,222.46,222.46,6263.0,195.7035,195.7211,195.6156,195.6156,6263.0
2020-12-31 14:45:00,222.48,222.56,222.44,222.51,4860.0,195.6332,195.7035,195.598,195.6596,4860.0
2020-12-31 14:50:00,222.48,222.61,222.26,222.27,11942.0,195.6332,195.7475,195.4397,195.4485,11942.0
2020-12-31 14:55:00,222.35,222.48,222.32,222.48,6219.0,195.5189,195.6332,195.4925,195.6332,6219.0
2020-12-31 15:00:00,222.47,222.76,222.47,222.76,7738.0,195.6244,195.8794,195.6244,195.8794,7738.0
2020-12-31 15:05:00,222.79,223.08,222.76,223.04,6975.0,195.9058,196.1608,195.8794,196.1256,6975.0
2020-12-31 15:10:00,223.03,223.59,223.02,223.36,68290.0,196.1168,196.6093,196.108,196.407,68290.0
2020-12-31 15:15:00,223.42,223.85,223.37,223.85,7418.0,196.4598,196.8379,196.4158,196.8379,7418.0
2020-12-31 15:20:00,223.77,223.78,223.31,223.31,5859.0,196.7675,196.7763,196.363,196.363,5859.0
2020-12-31 15:25:00,223.37,223.61,223.36,223.48,8783.0,196.4158,196.6268,196.407,196.5125,8783.0
2020-12-31 15:30:00,223.45,223.55,223.35,223.52,12861.0,196.4861,196.5741,196.3982,196.5477,12861.0
2020-12-31 15:35:00,223.53,223.9,223.51,223.52,96621.0,196.5565,196.8818,196.5389,196.5477,96621.0
2020-12-31 15:40:00,223.46,223.73,223.36,223.45,20371.0,196.4949,196.7324,196.407,196.4861,20371.0
2020-12-31 15:45:00,223.45,224.1,223.44,223.92,28157.0,196.4861,197.0577,196.4774,196.8994,28157.0
2020-12-31 15:50:00,223.95,224.49,223.95,224.29,41594.0,196.9258,197.4006,196.9258,197.2248,41594.0
2020-12-31 15:55:00,224.22,224.67,224.04,224.3,96699.0,197.1632,197.5589,197.0049,197.2336,96699.0
2021-01-04 09:30:00,226.07,226.21,223.65,224.18,68201.0,198.79,198.9131,196.662,197.1281,68201.0
2021-01-04 09:35:00,224.43,225.15,223.63,224.94,27215.0,197.3479,197.981,196.6444,197.7963,27215.0
2021-01-04 09:40:00,224.79,225.06,223.72,224.86,18986.0,197.6644,197.9019,196.7236,197.726,18986.0
2021-01-04 09:45:00,224.74,224.74,223.7,223.73,17495.0,197.6205,197.6205,196.706,196.7324,17495.0
2021-01-04 09:50:00,223.63,223.76,223.15,223.31,25178.0,196.6444,196.7587,196.2223,196.363,25178.0
2021-01-04 09:55:00,223.37,223.37,222.29,223.14,15093.0,196.4158,196.4158,195.4661,196.2136,15093.0
2021-01-04 10:00:00,223.1,223.69,222.85,223.33,20701.0,196.1784,196.6972,195.9585,196.3806,20701.0
2021-01-04 10:05:00,223.46,223.82,223.17,223.81,17060.0,196.4949,196.8115,196.2399,196.8027,17060.0
2021-01-04 10:10:00,223.57,223.76,223.3,223.68,15259.0,196.5917,196.7587,196.3542,196.6884,15259.0
2021-01-04 10:15:00,223.55,224.19,223.55,223.87,26585.0,196.5741,197.1368,196.5741,196.8555,26585.0
2021-01-04 10:20:00,223.85,223.91,222.98,223.0,15219.0,196.8379,196.8906,196.0729,196.0904,15219.0
2021-01-04 10:25:00,222.91,222.98,222.42,222.77,24301.0,196.0113,196.0729,195.5804,195.8882,24301.0
2021-01-04 10:30:00,222.62,222.84,222.22,222.49,17382.0,195.7563,195.9498,195.4046,195.642,17382.0
2021-01-04 10:35:00,222.46,222.62,222.28,222.41,22153.0,195.6156,195.7563,195.4573,195.5716,22153.0
2021-01-04 10:40:00,222.31,222.74,222.16,222.7,20156.0,195.4837,195.8618,195.3518,195.8266,20156.0
2021-01-04 10:45:00,222.7,223.06,222.26,222.26,44741.0,195.8266,196.1432,195.4397,195.4397,44741.0
2021-01-04 10:50:00,222.15,222.56,221.97,222.11,59159.0,195.343,195.7035,195.1847,195.3078,59159.0
2021-01-04 10:55:00,222.41,222.73,222.08,222.24,31563.0,195.5716,195.853,195.2815,195.4222,31563.0
2021-01-04 11:00:00,222.39,222.63,221.53,221.7,17862.0,195.5541,195.7651,194.7978,194.9473,17862.0
2021-01-04 11:05:00,221.75,221.82,220.92,221.05,10902.0,194.9913,195.0528,194.2614,194.3758,10902.0
2021-01-04 11:10:00,220.93,221.87,220.91,221.87,11914.0,194.2702,195.0968,194.2526,195.0968,11914.0
2021-01-04 11:15:00,221.8,222.08,221.43,221.7,20698.0,195.0353,195.2815,194.7099,194.9473,20698.0
2021-01-04 11:20:00,221.61,221.61,220.8,220.8,7126.0,194.8682,194.8682,194.1559,194.1559,7126.0
2021-01-04 11:25:00,220.77,221.14,220.66,221.1,7621.0,194.1295,194.4549,194.0328,194.4197,7621.0
2021-01-04 11:30:00,221.09,221.38,220.95,221.03,17180.0,194.4109,194.6659,194.2878,194.3582,17180.0
2021-01-04 11:35:00,221.19,221.26,220.56,220.66,18682.0,194.4989,194.5604,193.9449,194.0328,18682.0
2021-01-04 11:40:00,220.63,221.07,220.55,221.06,17137.0,194.0064,194.3933,193.9361,194.3845,17137.0
2021-01-04 11:45:00,221.16,221.16,220.65,221.04,17170.0,194.4725,194.4725,194.024,194.367,17170.0
2021-01-04 11:50:00,221.04,221.36,220.53,220.53,19519.0,194.367,194.6483,193.9185,193.9185,19519.0
2021-01-04 11:55:00,220.57,220.74,220.25,220.56,11596.0,193.9537,194.1032,193.6723,193.9449,11596.0
2021-01-04 12:00:00,220.36,220.92,219.97,220.65,18340.0,193.769,194.2614,193.4261,194.024,18340.0
2021-01-04 12:05:00,220.78,220.78,220.34,220.34,6881.0,194.1383,194.1383,193.7514,193.7514,6881.0
2021-01-04 12:10:00,220.31,220.38,219.97,219.99,19871.0,193.7251,193.7866,193.4261,193.4437,19871.0
2021-01-04 12:15:00,220.09,220.71,219.98,220.67,17659.0,193.5316,194.0768,193.4349,194.0416,17659.0
2021-01-04 12:20:00,220.6,220.97,220.51,220.71,10586.0,193.9801,194.3054,193.9009,194.0768,10586.0
2021-01-04 12:25:00,220.72,220.93,220.61,220.75,5873.0,194.0856,194.2702,193.9888,194.112,5873.0
2021-01-04 12:30:00,220.65,220.65,220.13,220.55,10922.0,194.024,194.024,193.5668,193.9361,10922.0
2021-01-04 12:35:00,220.58,220.58,220.0,220.04,5554.0,193.9625,193.9625,193.4525,193.4876,5554.0
2021-01-04 12:40:00,220.11,220.16,219.95,220.13,6377.0,193.5492,193.5932,193.4085,193.5668,6377.0
2021-01-04 12:45:00,220.1,220.43,220.01,220.43,4730.0,193.5404,193.8306,193.4613,193.8306,4730.0
2021-01-04 12:50:00,220.37,220.6,220.14,220.6,7750.0,193.7778,193.9801,193.5756,193.9801,7750.0
2021-01-04 12:55:00,220.59,220.66,220.09,220.25,10769.0,193.9713,194.0328,193.5316,193.6723,10769.0
2021-01-04 13:00:00,220.2,220.34,220.08,220.23,10390.0,193.6283,193.7514,193.5228,193.6547,10390.0
2021-01-04 13:05:00,220.22,220.54,219.9,220.41,8506.0,193.6459,193.9273,193.3645,193.813,8506.0
2021-01-04 13:10:00,220.41,220.7,220.36,220.7,3946.0,193.813,194.068,193.769,194.068,3946.0
2021-01-04 13:15:00,220.69,220.83,220.58,220.8,5100.0,194.0592,194.1823,193.9625,194.1559,5100.0
2021-01-04 13:20:00,220.77,220.91,220.72,220.72,11977.0,194.1295,194.2526,194.0856,194.0856,11977.0
2021-01-04 13:25:00,220.74,220.87,220.63,220.7,6591.0,194.1032,194.2175,194.0064,194.068,6591.0
2021-01-04 13:30:00,220.68,220.89,220.63,220.83,7728.0,194.0504,194.2351,194.0064,194.1823,7728.0
2021-01-04 13:35:00,220.81,220.89,220.71,220.73,9372.0,194.1647,194.2351,194.0768,194.0944,9372.0
2021-01-04 13:40:00,220.77,221.01,220.66,220.71,11970.0,194.1295,194.3406,194.0328,194.0768,11970.0
2021-01-04 13:45:00,220.71,221.0,220.61,220.84,6257.0,194.0768,194.3318,193.9888,194.1911,6257.0
2021-01-04 13:50:00,220.9,221.36,220.8,221.22,7109.0,194.2439,194.6483,194.1559,194.5252,7109.0
2021-01-04 13:55:00,221.26,221.56,221.24,221.46,11394.0,194.5604,194.8242,194.5428,194.7363,11394.0
2021-01-04 14:00:00,221.49,221.49,221.22,221.27,15978.0,194.7627,194.7627,194.5252,194.5692,15978.0
2021-01-04 14:05:00,221.22,221.25,220.7,220.75,11089.0,194.5252,194.5516,194.068,194.112,11089.0
2021-01-04 14:10:00,220.71,220.84,220.61,220.65,23181.0,194.0768,194.1911,193.9888,194.024,23181.0
2021-01-04 14:15:00,220.65,220.7,220.33,220.42,4280.0,194.024,194.068,193.7426,193.8218,4280.0
2021-01-04 14:20:00,220.37,220.56,220.33,220.55,8441.0,193.7778,193.9449,193.7426,193.9361,8441.0
2021-01-04 14:25:00,220.45,220.94,220.41,220.92,17372.0,193.8482,194.279,193.813,194.2614,17372.0
2021-01-04 14:30:00,220.86,220.9,220.12,220.12,7907.0,194.2087,194.2439,193.558,193.558,7907.0
2021-01-04 14:35:00,220.22,220.22,219.97,220.15,8967.0,193.6459,193.6459,193.4261,193.5844,8967.0
2021-01-04 14:40:00,220.13,220.23,219.97,219.97,19947.0,193.5668,193.6547,193.4261,193.4261,19947.0
2021-01-04 14:45:00,219.98,220.12,219.87,219.91,18896.0,193.4349,193.558,193.3381,193.3733,18896.0
2021-01-04 14:50:00,219.84,219.91,219.68,219.72,13916.0,193.3118,193.3733,193.1711,193.2062,13916.0
2021-01-04 14:55:00,219.71,220.08,219.71,219.87,34058.0,193.1975,193.5228,193.1975,193.3381,34058.0
2021-01-04 15:00:00,219.84,219.88,219.38,219.38,27321.0,193.3118,193.3469,192.9073,192.9073,27321.0
2021-01-04 15:05:00,219.42,219.77,219.41,219.49,13062.0,192.9424,193.2502,192.9337,193.004,13062.0
2021-01-04 15:10:00,219.5,219.67,219.38,219.48,21422.0,193.0128,193.1623,192.9073,192.9952,21422.0
2021-01-04 15:15:00,219.5,219.75,219.27,219.51,17887.0,193.0128,193.2326,192.8105,193.0216,17887.0
2021-01-04 15:20:00,219.51,220.01,219.51,219.96,14771.0,193.0216,193.4613,193.0216,193.4173,14771.0
2021-01-04 15:25:00,219.98,220.07,219.69,219.82,12645.0,193.4349,193.514,193.1799,193.2942,12645.0
2021-01-04 15:30:00,219.76,220.3,219.54,220.26,9876.0,193.2414,193.7163,193.048,193.6811,9876.0
2021-01-04 15:35:00,220.22,220.58,220.21,220.43,15190.0,193.6459,193.9625,193.6371,193.8306,15190.0
2021-01-04 15:40:00,220.44,220.58,220.4,220.55,16126.0,193.8394,193.9625,193.8042,193.9361,16126.0
2021-01-04 15:45:00,220.56,220.96,220.37,220.76,30975.0,193.9449,194.2966,193.7778,194.1207,30975.0
2021-01-04 15:50:00,220.76,220.76,220.03,220.03,46813.0,194.1207,194.1207,193.4788,193.4788,46813.0
2021-01-04 15:55:00,220.07,220.25,219.49,219.73,147926.0,193.514,193.6723,193.004,193.215,147926.0
2021-01-05 09:30:00,220.12,220.93,219.71,220.0,32253.0,193.558,194.2702,193.1975,193.4525,32253.0
2021-01-05 09:35:00,219.86,220.17,219.51,220.1,14431.0,193.3294,193.6019,193.0216,193.5404,14431.0
2021-01-05 09:40:00,220.1,220.81,219.52,219.52,36007.0,193.5404,194.1647,193.0304,193.0304,36007.0
2021-01-05 09:45:00,219.74,219.88,219.36,219.73,12652.0,193.2238,193.3469,192.8897,193.215,12652.0
2021-01-05 09:50:00,219.66,219.75,219.09,219.58,24801.0,193.1535,193.2326,192.6523,193.0831,24801.0
2021-01-05 09:55:00,219.68,220.09,219.42,219.96,35599.0,193.1711,193.5316,192.9424,193.4173,35599.0
2021-01-05 10:00:00,220.03,220.89,220.03,220.28,16260.0,193.4788,194.2351,193.4788,193.6987,16260.0
2021-01-05 10:05:00,220.32,221.0,220.2,220.99,17759.0,193.7338,194.3318,193.6283,194.323,17759.0
2021-01-05 10:10:00,220.99,221.38,220.69,221.0,12533.0,194.323,194.6659,194.0592,194.3318,12533.0
2021-01-05 10:15:00,221.1,221.49,220.95,221.28,16167.0,194.4197,194.7627,194.2878,194.578,16167.0
2021-01-05 10:20:00,221.33,221.34,220.9,221.27,12568.0,194.622,194.6308,194.2439,194.5692,12568.0
2021-01-05 10:25:00,221.27,221.45,221.05,221.25,9014.0,194.5692,194.7275,194.3758,194.5516,9014.0
2021-01-05 10:30:00,221.27,221.86,221.18,221.49,14670.0,194.5692,195.088,194.4901,194.7627,14670.0
2021-01-05 10:35:00,221.5,221.52,220.93,221.1,11750.0,194.7715,194.789,194.2702,194.4197,11750.0
2021-01-05 10:40:00,221.12,221.12,220.13,220.13,21861.0,194.4373,194.4373,193.5668,193.5668,21861.0
2021-01-05 10:45:00,220.15,220.47,219.88,220.0,31484.0,193.5844,193.8657,193.3469,193.4525,31484.0
2021-01-05 10:50:00,220.22,220.89,220.06,220.74,21681.0,193.6459,194.2351,193.5052,194.1032,21681.0
2021-01-05 10:55:00,220.76,221.0,220.69,220.89,15394.0,194.1207,194.3318,194.0592,194.2351,15394.0
2021-01-05 11:00:00,220.94,221.19,220.73,221.09,13731.0,194.279,194.4989,194.0944,194.4109,13731.0
2021-01-05 11:05:00,221.0,221.13,220.69,220.8,10506.0,194.3318,194.4461,194.0592,194.1559,10506.0
2021-01-05 11:10:00,220.78,221.28,220.77,221.21,12424.0,194.1383,194.578,194.1295,194.5164,12424.0
2021-01-05 11:15:00,221.16,221.37,221.0,221.0,41762.0,194.4725,194.6571,194.3318,194.3318,41762.0
2021-01-05 11:20:00,221.03,221.12,220.76,220.76,11452.0,194.3582,194.4373,194.1207,194.1207,11452.0
2021-01-05 11:25:00,220.74,221.04,220.57,221.03,8945.0,194.1032,194.367,193.9537,194.3582,8945.0
2021-01-05 11:30:00,221.02,221.5,220.84,221.33,24200.0,194.3494,194.7715,194.1911,194.622,24200.0
2021-01-05 11:35:00,221.4,221.89,221.37,221.77,13273.0,194.6835,195.1144,194.6571,195.0089,13273.0
2021-01-05 11:40:00,221.84,222.08,221.79,221.85,9281.0,195.0704,195.2815,195.0265,195.0792,9281.0
2021-01-05 11:45:00,222.01,222.02,221.83,221.93,7739.0,195.2199,195.2287,195.0616,195.1496,7739.0
2021-01-05 11:50:00,221.86,222.17,221.86,222.08,7130.0,195.088,195.3606,195.088,195.2815,7130.0
2021-01-05 11:55:00,222.09,222.6,221.91,221.94,36133.0,195.2903,195.7387,195.132,195.1584,36133.0
2021-01-05 12:00:00,221.95,222.01,221.77,222.01,9177.0,195.1672,195.2199,195.0089,195.2199,9177.0
2021-01-05 12:05:00,222.06,222.57,222.06,222.45,16831.0,195.2639,195.7123,195.2639,195.6068,16831.0
2021-01-05 12:10:00,222.34,222.4,221.85,221.95,13081.0,195.5101,195.5628,195.0792,195.1672,13081.0
2021-01-05 12:15:00,222.0,222.04,221.66,221.9,10023.0,195.2111,195.2463,194.9121,195.1232,10023.0
2021-01-05 12:20:00,221.93,221.99,221.86,221.88,11395.0,195.1496,195.2023,195.088,195.1056,11395.0
2021-01-05 12:25:00,221.87,221.94,221.7,221.94,9433.0,195.0968,195.1584,194.9473,195.1584,9433.0
2021-01-05 12:30:00,221.94,221.97,221.68,221.77,8124.0,195.1584,195.1847,194.9297,195.0089,8124.0
2021-01-05 12:35:00,221.76,221.84,221.65,221.81,8402.0,195.0001,195.0704,194.9034,195.044,8402.0
2021-01-05 12:40:00,221.76,222.02,221.68,221.95,12700.0,195.0001,195.2287,194.9297,195.1672,12700.0
2021-01-05 12:45:00,221.93,222.12,221.88,222.01,9499.0,195.1496,195.3166,195.1056,195.2199,9499.0
2021-01-05 12:50:00,222.01,222.21,221.88,221.89,12455.0,195.2199,195.3958,195.1056,195.1144,12455.0
2021-01-05 12:55:00,221.88,221.99,221.82,221.85,9376.0,195.1056,195.2023,195.0528,195.0792,9376.0
2021-01-05 13:00:00,221.87,221.88,221.6,221.6,8824.0,195.0968,195.1056,194.8594,194.8594,8824.0
2021-01-05 13:05:00,221.6,221.6,221.14,221.25,9037.0,194.8594,194.8594,194.4549,194.5516,9037.0
2021-01-05 13:10:00,221.27,221.33,221.2,221.33,6025.0,194.5692,194.622,194.5077,194.622,6025.0
2021-01-05 13:15:00,221.29,221.3,220.99,221.09,6745.0,194.5868,194.5956,194.323,194.4109,6745.0
2021-01-05 13:20:00,221.08,221.08,220.67,220.69,8016.0,194.4021,194.4021,194.0416,194.0592,8016.0
2021-01-05 13:25:00,220.68,220.97,220.56,220.89,18820.0,194.0504,194.3054,193.9449,194.2351,18820.0
2021-01-05 13:30:00,220.88,220.96,220.57,220.58,9148.0,194.2263,194.2966,193.9537,193.9625,9148.0
2021-01-05 13:35:00,220.61,220.61,220.18,220.29,8249.0,193.9888,193.9888,193.6107,193.7075,8249.0
2021-01-05 13:40:00,220.3,220.36,220.23,220.32,6113.0,193.7163,193.769,193.6547,193.7338,6113.0
2021-01-05 13:45:00,220.36,220.7,220.36,220.49,18074.0,193.769,194.068,193.769,193.8833,18074.0
2021-01-05 13:50:00,220.51,220.71,220.51,220.63,8679.0,193.9009,194.0768,193.9009,194.0064,8679.0
2021-01-05 13:55:00,220.63,220.79,220.48,220.69,13625.0,194.0064,194.1471,193.8745,194.0592,13625.0
2021-01-05 14:00:00,220.69,221.45,220.66,221.29,11333.0,194.0592,194.7275,194.0328,194.5868,11333.0
2021-01-05 14:05:00,221.26,221.67,221.23,221.62,11195.0,194.5604,194.9209,194.534,194.877,11195.0
2021-01-05 14:10:00,221.55,221.78,221.45,221.6,10035.0,194.8154,195.0177,194.7275,194.8594,10035.0
2021-01-05 14:15:00,221.63,221.74,221.44,221.53,6656.0,194.8858,194.9825,194.7187,194.7978,6656.0
2021-01-05 14:20:00,221.61,221.61,221.24,221.5,7157.0,194.8682,194.8682,194.5428,194.7715,7157.0
2021-01-05 14:25:00,221.5,221.55,221.42,221.54,10372.0,194.7715,194.8154,194.7011,194.8066,10372.0
2021-01-05 14:30:00,221.58,221.8,221.44,221.48,10045.0,194.8418,195.0353,194.7187,194.7539,10045.0
2021-01-05 14:35:00,221.46,221.53,221.27,221.27,12060.0,194.7363,194.7978,194.5692,194.5692,12060.0
2021-01-05 14:40:00,221.35,221.47,221.21,221.28,9086.0,194.6396,194.7451,194.5164,194.578,9086.0
2021-01-05 14:45:00,221.28,221.4,221.16,221.29,9430.0,194.578,194.6835,194.4725,194.5868,9430.0
2021-01-05 14:50:00,221.29,221.29,221.07,221.24,8879.0,194.5868,194.5868,194.3933,194.5428,8879.0
2021-01-05 14:55:00,221.19,221.28,221.07,221.15,9491.0,194.4989,194.578,194.3933,194.4637,9491.0
2021-01-05 15:00:00,221.09,221.44,221.09,221.43,11313.0,194.4109,194.7187,194.4109,194.7099,11313.0
2021-01-05 15:05:00,221.39,221.51,221.32,221.35,10774.0,194.6747,194.7802,194.6132,194.6396,10774.0
2021-01-05 15:10:00,221.36,221.65,221.36,221.54,10650.0,194.6483,194.9034,194.6483,194.8066,10650.0
2021-01-05 15:15:00,221.51,221.57,221.29,221.36,13383.0,194.7802,194.833,194.5868,194.6483,13383.0
2021-01-05 15:20:00,221.39,221.4,221.17,221.35,27541.0,194.6747,194.6835,194.4813,194.6396,27541.0
2021-01-05 15:25:00,221.36,221.4,220.89,220.89,16021.0,194.6483,194.6835,194.2351,194.2351,16021.0
2021-01-05 15:30:00,220.86,220.95,220.66,220.85,13574.0,194.2087,194.2878,194.0328,194.1999,13574.0
2021-01-05 15:35:00,220.87,221.19,220.77,221.13,16091.0,194.2175,194.4989,194.1295,194.4461,16091.0
2021-01-05 15:40:00,221.16,221.56,221.1,221.54,17812.0,194.4725,194.8242,194.4197,194.8066,17812.0
2021-01-05 15:45:00,221.53,221.84,221.32,221.84,21317.0,194.7978,195.0704,194.6132,195.0704,21317.0
2021-01-05 15:50:00,221.77,221.77,221.24,221.3,32152.0,195.0089,195.0089,194.5428,194.5956,32152.0
2021-01-05 15:55:00,221.27,221.34,220.49,220.82,108835.0,194.5692,194.6308,193.8833,194.1735,108835.0
2021-01-06 09:30:00,219.5,219.68,216.59,216.94,57028.0,193.0128,193.1711,190.4539,190.7617,57028.0
2021-01-06 09:35:00,216.94,217.62,216.41,217.05,25410.0,190.7617,191.3597,190.2957,190.8584,25410.0
2021-01-06 09:40:00,216.74,217.59,216.52,217.28,33916.0,190.5858,191.3333,190.3924,191.0607,33916.0
2021-01-06 09:45:00,217.27,218.69,217.27,218.69,18658.0,191.0519,192.3005,191.0519,192.3005,18658.0
2021-01-06 09:50:00,218.43,218.48,217.64,217.64,9288.0,192.0719,192.1159,191.3772,191.3772,9288.0
2021-01-06 09:55:00,217.53,218.09,217.37,218.04,12387.0,191.2805,191.7729,191.1398,191.729,12387.0
2021-01-06 10:00:00,218.07,218.08,217.3,217.38,12320.0,191.7554,191.7641,191.0783,191.1486,12320.0
2021-01-06 10:05:00,217.37,217.55,217.22,217.48,13262.0,191.1398,191.2981,191.0079,191.2365,13262.0
2021-01-06 10:10:00,217.53,217.54,216.68,216.74,14755.0,191.2805,191.2893,190.5331,190.5858,14755.0
2021-01-06 10:15:00,216.82,216.82,215.89,215.95,36702.0,190.6562,190.6562,189.8384,189.8912,36702.0
2021-01-06 10:20:00,215.85,216.62,215.42,216.62,21642.0,189.8032,190.4803,189.4251,190.4803,21642.0
2021-01-06 10:25:00,216.7,216.77,216.37,216.56,14320.0,190.5507,190.6122,190.2605,190.4276,14320.0
2021-01-06 10:30:00,216.46,216.8,216.4,216.47,14256.0,190.3396,190.6386,190.2869,190.3484,14256.0
2021-01-06 10:35:00,216.42,216.61,215.96,215.97,11409.0,190.3045,190.4715,189.9,189.9088,11409.0
2021-01-06 10:40:00,216.02,216.67,215.96,216.58,11783.0,189.9527,190.5243,189.9,190.4452,11783.0
2021-01-06 10:45:00,216.63,217.33,216.63,216.76,16252.0,190.4891,191.1046,190.4891,190.6034,16252.0
2021-01-06 10:50:00,216.8,217.12,216.63,216.88,12942.0,190.6386,190.92,190.4891,190.709,12942.0
2021-01-06 10:55:00,216.84,217.01,216.61,216.81,6246.0,190.6738,190.8233,190.4715,190.6474,6246.0
2021-01-06 11:00:00,216.81,217.2,216.76,217.01,7814.0,190.6474,190.9903,190.6034,190.8233,7814.0
2021-01-06 11:05:00,216.94,217.0,216.77,216.9,10013.0,190.7617,190.8145,190.6122,190.7265,10013.0
2021-01-06 11:10:00,216.89,216.89,216.33,216.56,23664.0,190.7177,190.7177,190.2253,190.4276,23664.0
2021-01-06 11:15:00,216.61,217.14,216.58,217.06,19485.0,190.4715,190.9376,190.4452,190.8672,19485.0
2021-01-06 11:20:00,217.03,217.22,216.85,217.07,16114.0,190.8409,191.0079,190.6826,190.876,16114.0
2021-01-06 11:25:00,217.12,217.22,217.0,217.17,18571.0,190.92,191.0079,190.8145,190.964,18571.0
2021-01-06 11:30:00,217.2,217.24,216.81,217.21,25890.0,190.9903,191.0255,190.6474,190.9991,25890.0
2021-01-06 11:35:00,217.22,217.25,216.69,216.99,24486.0,191.0079,191.0343,190.5419,190.8057,24486.0
2021-01-06 11:40:00,216.96,216.98,216.75,216.85,19141.0,190.7793,190.7969,190.5946,190.6826,19141.0
2021-01-06 11:45:00,216.87,217.14,216.86,217.09,15800.0,190.7002,190.9376,190.6914,190.8936,15800.0
2021-01-06 11:50:00,217.06,217.23,217.02,217.2,17921.0,190.8672,191.0167,190.8321,190.9903,17921.0
2021-01-06 11:55:00,217.23,217.46,217.17,217.21,11958.0,191.0167,191.219,190.964,190.9991,11958.0
2021-01-06 12:00:00,217.17,217.23,217.06,217.16,7194.0,190.964,191.0167,190.8672,190.9552,7194.0
2021-01-06 12:05:00,217.16,217.29,216.84,216.87,11598.0,190.9552,191.0695,190.6738,190.7002,11598.0
2021-01-06 12:10:00,216.8,216.88,216.58,216.76,16905.0,190.6386,190.709,190.4452,190.6034,16905.0
2021-01-06 12:15:00,216.78,216.98,216.74,216.85,17852.0,190.621,190.7969,190.5858,190.6826,17852.0
2021-01-06 12:20:00,216.81,216.81,216.22,216.33,16359.0,190.6474,190.6474,190.1286,190.2253,16359.0
2021-01-06 12:25:00,216.35,216.49,216.3,216.4,19415.0,190.2429,190.366,190.1989,190.2869,19415.0
2021-01-06 12:30:00,216.43,217.03,216.43,217.03,10024.0,190.3133,190.8409,190.3133,190.8409,10024.0
2021-01-06 12:35:00,217.03,217.13,216.95,217.1,9579.0,190.8409,190.9288,190.7705,190.9024,9579.0
2021-01-06 12:40:00,217.15,217.3,217.05,217.11,9162.0,190.9464,191.0783,190.8584,190.9112,9162.0
2021-01-06 12:45:00,217.07,217.12,216.84,217.03,9620.0,190.876,190.92,190.6738,190.8409,9620.0
2021-01-06 12:50:00,216.99,217.06,216.6,217.06,16446.0,190.8057,190.8672,190.4627,190.8672,16446.0
2021-01-06 12:55:00,217.04,217.06,216.8,216.84,12117.0,190.8496,190.8672,190.6386,190.6738,12117.0
2021-01-06 13:00:00,216.85,217.1,216.84,216.88,17531.0,190.6826,190.9024,190.6738,190.709,17531.0
2021-01-06 13:05:00,216.89,217.07,216.89,216.91,7439.0,190.7177,190.876,190.7177,190.7353,7439.0
2021-01-06 13:10:00,216.84,217.05,216.74,216.93,12462.0,190.6738,190.8584,190.5858,190.7529,12462.0
2021-01-06 13:15:00,216.86,217.02,216.7,216.75,6667.0,190.6914,190.8321,190.5507,190.5946,6667.0
2021-01-06 13:20:00,216.74,216.79,216.44,216.78,7688.0,190.5858,190.6298,190.322,190.621,7688.0
2021-01-06 13:25:00,216.77,216.88,216.58,216.88,9438.0,190.6122,190.709,190.4452,190.709,9438.0
2021-01-06 13:30:00,216.9,217.04,216.85,217.04,8566.0,190.7265,190.8496,190.6826,190.8496,8566.0
2021-01-06 13:35:00,217.0,217.14,216.85,216.86,13148.0,190.8145,190.9376,190.6826,190.6914,13148.0
2021-01-06 13:40:00,216.89,217.22,216.8,216.96,13029.0,190.7177,191.0079,190.6386,190.7793,13029.0
2021-01-06 13:45:00,216.99,217.11,216.95,217.04,9695.0,190.8057,190.9112,190.7705,190.8496,9695.0
2021-01-06 13:50:00,217.05,217.18,216.94,217.02,17599.0,190.8584,190.9727,190.7617,190.8321,17599.0
2021-01-06 13:55:00,216.99,217.15,216.99,217.15,8971.0,190.8057,190.9464,190.8057,190.9464,8971.0
2021-01-06 14:00:00,217.13,217.33,216.89,216.92,13104.0,190.9288,191.1046,190.7177,190.7441,13104.0
2021-01-06 14:05:00,216.91,217.37,216.89,217.19,36867.0,190.7353,191.1398,190.7177,190.9815,36867.0
2021-01-06 14:10:00,217.24,217.37,217.04,217.25,9904.0,191.0255,191.1398,190.8496,191.0343,9904.0
2021-01-06 14:15:00,217.25,217.27,216.56,216.76,8910.0,191.0343,191.0519,190.4276,190.6034,8910.0
2021-01-06 14:20:00,216.77,217.04,216.59,216.73,15282.0,190.6122,190.8496,190.4539,190.5771,15282.0
2021-01-06 14:25:00,216.67,216.76,216.38,216.66,16764.0,190.5243,190.6034,190.2693,190.5155,16764.0
2021-01-06 14:30:00,216.68,217.12,216.68,216.82,8922.0,190.5331,190.92,190.5331,190.6562,8922.0
2021-01-06 14:35:00,216.7,216.88,216.47,216.64,11656.0,190.5507,190.709,190.3484,190.4979,11656.0
2021-01-06 14:40:00,216.59,217.02,216.45,216.88,18646.0,190.4539,190.8321,190.3308,190.709,18646.0
2021-01-06 14:45:00,216.77,216.82,216.02,216.02,13783.0,190.6122,190.6562,189.9527,189.9527,13783.0
2021-01-06 14:50:00,216.11,216.19,215.65,215.66,21739.0,190.0319,190.1022,189.6274,189.6362,21739.0
2021-01-06 14:55:00,215.66,215.77,215.39,215.52,25535.0,189.6362,189.7329,189.3988,189.5131,25535.0
2021-01-06 15:00:00,215.52,215.52,215.12,215.21,19428.0,189.5131,189.5131,189.1613,189.2405,19428.0
2021-01-06 15:05:00,215.22,215.56,215.15,215.43,21061.0,189.2493,189.5482,189.1877,189.4339,21061.0
2021-01-06 15:10:00,215.49,215.59,215.21,215.39,25148.0,189.4867,189.5746,189.2405,189.3988,25148.0
2021-01-06 15:15:00,215.31,215.5,215.27,215.36,18364.0,189.3284,189.4955,189.2932,189.3724,18364.0
2021-01-06 15:20:00,215.37,215.4,215.11,215.17,22041.0,189.3812,189.4075,189.1525,189.2053,22041.0
2021-01-06 15:25:00,215.14,215.59,215.07,215.3,21559.0,189.1789,189.5746,189.1174,189.3196,21559.0
2021-01-06 15:30:00,215.38,215.57,215.21,215.32,21143.0,189.39,189.557,189.2405,189.3372,21143.0
2021-01-06 15:35:00,215.27,215.33,214.93,215.02,32874.0,189.2932,189.346,188.9943,189.0734,32874.0
2021-01-06 15:40:00,215.04,215.33,215.03,215.13,22961.0,189.091,189.346,189.0822,189.1701,22961.0
2021-01-06 15:45:00,215.11,215.61,214.63,215.48,48495.0,189.1525,189.5922,188.7305,189.4779,48495.0
2021-01-06 15:50:00,215.5,215.5,214.56,215.03,56237.0,189.4955,189.4955,188.6689,189.0822,56237.0
2021-01-06 15:55:00,215.01,215.31,214.78,214.9,124029.0,189.0646,189.3284,188.8624,188.9679,124029.0
2021-01-07 09:30:00,215.27,216.74,214.68,214.96,110129.0,189.2932,190.5858,188.7744,189.0206,110129.0
2021-01-07 09:35:00,215.11,216.0,215.11,215.55,25105.0,189.1525,189.9351,189.1525,189.5394,25105.0
2021-01-07 09:40:00,215.55,216.4,215.37,216.02,55370.0,189.5394,190.2869,189.3812,189.9527,55370.0
2021-01-07 09:45:00,216.18,217.06,216.02,216.9,28927.0,190.0934,190.8672,189.9527,190.7265,28927.0
2021-01-07 09:50:00,216.94,216.96,215.83,216.15,53575.0,190.7617,190.7793,189.7857,190.067,53575.0
2021-01-07 09:55:00,216.05,216.72,215.76,216.7,28926.0,189.9791,190.5683,189.7241,190.5507,28926.0
2021-01-07 10:00:00,216.73,217.33,216.49,217.33,16898.0,190.5771,191.1046,190.366,191.1046,16898.0
2021-01-07 10:05:00,217.33,217.61,216.85,217.19,46333.0,191.1046,191.3509,190.6826,190.9815,46333.0
2021-01-07 10:10:00,217.26,217.7,217.24,217.51,16685.0,191.0431,191.43,191.0255,191.2629,16685.0
2021-01-07 10:15:00,217.51,217.69,217.4,217.6,17657.0,191.2629,191.4212,191.1662,191.3421,17657.0
2021-01-07 10:20:00,217.55,217.66,217.49,217.5,34922.0,191.2981,191.3948,191.2453,191.2541,34922.0
2021-01-07 10:25:00,217.5,217.64,217.28,217.49,15433.0,191.2541,191.3772,191.0607,191.2453,15433.0
2021-01-07 10:30:00,217.44,217.93,217.44,217.55,10005.0,191.2014,191.6322,191.2014,191.2981,10005.0
2021-01-07 10:35:00,217.59,217.59,217.0,217.18,15395.0,191.3333,191.3333,190.8145,190.9727,15395.0
2021-01-07 10:40:00,217.2,217.32,216.64,216.81,17270.0,190.9903,191.0959,190.4979,190.6474,17270.0
2021-01-07 10:45:00,216.79,217.3,216.74,217.06,19252.0,190.6298,191.0783,190.5858,190.8672,19252.0
2021-01-07 10:50:00,217.05,217.18,216.86,216.97,16685.0,190.8584,190.9727,190.6914,190.7881,16685.0
2021-01-07 10:55:00,216.94,217.07,216.86,217.05,10312.0,190.7617,190.876,190.6914,190.8584,10312.0
2021-01-07 11:00:00,217.14,217.24,216.88,216.9,10433.0,190.9376,191.0255,190.709,190.7265,10433.0
2021-01-07 11:05:00,216.91,217.1,216.6,216.79,10689.0,190.7353,190.9024,190.4627,190.6298,10689.0
2021-01-07 11:10:00,216.79,216.85,216.59,216.7,6166.0,190.6298,190.6826,190.4539,190.5507,6166.0
2021-01-07 11:15:00,216.83,216.83,216.55,216.81,8856.0,190.665,190.665,190.4188,190.6474,8856.0
2021-01-07 11:20:00,216.85,216.9,216.35,216.43,13726.0,190.6826,190.7265,190.2429,190.3133,13726.0
2021-01-07 11:25:00,216.37,216.58,216.25,216.38,13829.0,190.2605,190.4452,190.155,190.2693,13829.0
2021-01-07 11:30:00,216.34,216.62,216.3,216.3,21373.0,190.2341,190.4803,190.1989,190.1989,21373.0
2021-01-07 11:35:00,216.28,216.8,216.22,216.67,32096.0,190.1814,190.6386,190.1286,190.5243,32096.0
2021-01-07 11:40:00,216.68,216.74,216.41,216.51,10688.0,190.5331,190.5858,190.2957,190.3836,10688.0
2021-01-07 11:45:00,216.51,216.61,216.39,216.49,13722.0,190.3836,190.4715,190.2781,190.366,13722.0
2021-01-07 11:50:00,216.52,216.83,216.42,216.83,57940.0,190.3924,190.665,190.3045,190.665,57940.0
2021-01-07 11:55:00,216.83,217.21,216.76,216.84,66233.0,190.665,190.9991,190.6034,190.6738,66233.0
2021-01-07 12:00:00,216.82,217.04,216.82,216.89,6681.0,190.6562,190.8496,190.6562,190.7177,6681.0
2021-01-07 12:05:00,216.9,217.1,216.85,217.09,5503.0,190.7265,190.9024,190.6826,190.8936,5503.0
2021-01-07 12:10:00,217.03,217.06,216.82,216.9,3273.0,190.8409,190.8672,190.6562,190.7265,3273.0
2021-01-07 12:15:00,216.94,217.04,216.9,217.01,4262.0,190.7617,190.8496,190.7265,190.8233,4262.0
2021-01-07 12:20:00,216.96,217.07,216.9,216.94,9313.0,190.7793,190.876,190.7265,190.7617,9313.0
2021-01-07 12:25:00,216.87,217.03,216.87,216.9,5804.0,190.7002,190.8409,190.7002,190.7265,5804.0
2021-01-07 12:30:00,216.98,217.21,216.87,217.21,7607.0,190.7969,190.9991,190.7002,190.9991,7607.0
2021-01-07 12:35:00,217.1,217.24,216.99,217.0,5737.0,190.9024,191.0255,190.8057,190.8145,5737.0
2021-01-07 12:40:00,217.06,217.15,216.93,216.94,8944.0,190.8672,190.9464,190.7529,190.7617,8944.0
2021-01-07 12:45:00,217.02,217.07,216.93,216.95,6219.0,190.8321,190.876,190.7529,190.7705,6219.0
2021-01-07 12:50:00,216.94,217.05,216.8,217.0,6041.0,190.7617,190.8584,190.6386,190.8145,6041.0
2021-01-07 12:55:00,216.99,217.05,216.85,216.85,11219.0,190.8057,190.8584,190.6826,190.6826,11219.0
2021-01-07 13:00:00,216.86,217.0,216.71,217.0,12772.0,190.6914,190.8145,190.5595,190.8145,12772.0
2021-01-07 13:05:00,217.0,217.03,216.84,216.97,44766.0,190.8145,190.8409,190.6738,190.7881,44766.0
2021-01-07 13:10:00,217.01,217.07,216.72,216.75,17532.0,190.8233,190.876,190.5683,190.5946,17532.0
2021-01-07 13:15:00,216.72,216.92,216.65,216.81,21832.0,190.5683,190.7441,190.5067,190.6474,21832.0
2021-01-07 13:20:00,216.88,216.89,216.73,216.75,17161.0,190.709,190.7177,190.5771,190.5946,17161.0
2021-01-07 13:25:00,216.75,216.82,216.66,216.73,7790.0,190.5946,190.6562,190.5155,190.5771,7790.0
2021-01-07 13:30:00,216.77,216.92,216.66,216.91,21133.0,190.6122,190.7441,190.5155,190.7353,21133.0
2021-01-07 13:35:00,216.91,217.56,216.89,217.48,14802.0,190.7353,191.3069,190.7177,191.2365,14802.0
2021-01-07 13:40:00,217.36,217.47,217.3,217.36,2763.0,191.131,191.2278,191.0783,191.131,2763.0
2021-01-07 13:45:00,217.34,217.35,217.0,217.04,13482.0,191.1134,191.1222,190.8145,190.8496,13482.0
2021-01-07 13:50:00,216.97,217.13,216.92,216.97,13167.0,190.7881,190.9288,190.7441,190.7881,13167.0
2021-01-07 13:55:00,217.0,217.38,217.0,217.14,43411.0,190.8145,191.1486,190.8145,190.9376,43411.0
2021-01-07 14:00:00,217.17,217.8,217.01,217.8,56861.0,190.964,191.5179,190.8233,191.5179,56861.0
2021-01-07 14:05:00,217.81,218.07,217.65,217.65,16385.0,191.5267,191.7554,191.386,191.386,16385.0
2021-01-07 14:10:00,217.68,218.11,217.62,218.11,12114.0,191.4124,191.7905,191.3597,191.7905,12114.0
2021-01-07 14:15:00,218.08,218.2,217.98,218.12,12370.0,191.7641,191.8697,191.6762,191.7993,12370.0
2021-01-07 14:20:00,218.15,218.18,218.06,218.12,2622.0,191.8257,191.8521,191.7466,191.7993,2622.0
2021-01-07 14:25:00,218.15,218.37,218.15,218.21,6271.0,191.8257,192.0192,191.8257,191.8785,6271.0
2021-01-07 14:30:00,218.24,218.55,218.2,218.49,16692.0,191.9048,192.1774,191.8697,192.1247,16692.0
2021-01-07 14:35:00,218.52,218.82,218.47,218.77,12350.0,192.1511,192.4148,192.1071,192.3709,12350.0
2021-01-07 14:40:00,218.78,218.93,218.65,218.66,7724.0,192.3797,192.5116,192.2654,192.2742,7724.0
2021-01-07 14:45:00,218.58,218.68,218.34,218.5,6136.0,192.2038,192.2917,191.9928,192.1335,6136.0
2021-01-07 14:50:00,218.48,218.78,218.48,218.65,31509.0,192.1159,192.3797,192.1159,192.2654,31509.0
2021-01-07 14:55:00,218.67,219.51,218.67,219.38,18984.0,192.283,193.0216,192.283,192.9073,18984.0
2021-01-07 15:00:00,219.36,219.36,219.01,219.01,11997.0,192.8897,192.8897,192.5819,192.5819,11997.0
2021-01-07 15:05:00,219.06,219.15,218.87,218.97,10427.0,192.6259,192.705,192.4588,192.5467,10427.0
2021-01-07 15:10:00,218.96,218.96,218.33,218.36,8844.0,192.538,192.538,191.984,192.0104,8844.0
2021-01-07 15:15:00,218.34,218.54,218.26,218.4,9559.0,191.9928,192.1686,191.9224,192.0455,9559.0
2021-01-07 15:20:00,218.4,218.43,218.27,218.33,9431.0,192.0455,192.0719,191.9312,191.984,9431.0
2021-01-07 15:25:00,218.33,218.36,217.96,217.96,14397.0,191.984,192.0104,191.6586,191.6586,14397.0
2021-01-07 15:30:00,217.89,217.95,217.53,217.75,17786.0,191.5971,191.6498,191.2805,191.474,17786.0
2021-01-07 15:35:00,217.75,217.88,217.67,217.68,18989.0,191.474,191.5883,191.4036,191.4124,18989.0
2021-01-07 15:40:00,217.67,217.79,217.48,217.75,25432.0,191.4036,191.5091,191.2365,191.474,25432.0
2021-01-07 15:45:00,217.75,218.19,217.66,218.18,20116.0,191.474,191.8609,191.3948,191.8521,20116.0
2021-01-07 15:50:00,218.23,218.23,217.61,217.83,45623.0,191.896,191.896,191.3509,191.5443,45623.0
2021-01-07 15:55:00,217.87,218.27,217.46,217.5,93770.0,191.5795,191.9312,191.219,191.2541,93770.0
2021-01-08 09:30:00,218.24,219.62,218.11,219.58,34918.0,191.9048,193.1183,191.7905,193.0831,34918.0
2021-01-08 09:35:00,219.57,220.45,219.42,220.36,15564.0,193.0743,193.8482,192.9424,193.769,15564.0
2021-01-08 09:40:00,220.66,221.41,220.57,221.27,25369.0,194.0328,194.6923,193.9537,194.5692,25369.0
2021-01-08 09:45:00,221.27,222.22,221.26,222.12,18818.0,194.5692,195.4046,194.5604,195.3166,18818.0
2021-01-08 09:50:00,222.16,222.79,221.82,222.78,19685.0,195.3518,195.9058,195.0528,195.897,19685.0
2021-01-08 09:55:00,222.58,222.78,222.32,222.4,26272.0,195.7211,195.897,195.4925,195.5628,26272.0
2021-01-08 10:00:00,222.43,223.16,222.41,222.78,16181.0,195.5892,196.2311,195.5716,195.897,16181.0
2021-01-08 10:05:00,222.82,222.9,222.42,222.74,24247.0,195.9322,196.0025,195.5804,195.8618,24247.0
2021-01-08 10:10:00,222.78,222.98,222.46,222.98,14036.0,195.897,196.0729,195.6156,196.0729,14036.0
2021-01-08 10:15:00,222.99,223.18,222.56,222.73,16699.0,196.0817,196.2487,195.7035,195.853,16699.0
2021-01-08 10:20:00,222.77,222.88,222.11,222.88,12894.0,195.8882,195.9849,195.3078,195.9849,12894.0
2021-01-08 10:25:00,222.9,223.17,222.73,222.78,20723.0,196.0025,196.2399,195.853,195.897,20723.0
2021-01-08 10:30:00,222.84,223.13,222.68,222.92,9053.0,195.9498,196.2048,195.8091,196.0201,9053.0
2021-01-08 10:35:00,223.16,223.3,222.93,223.08,17715.0,196.2311,196.3542,196.0289,196.1608,17715.0
2021-01-08 10:40:00,223.08,223.59,223.06,223.57,18857.0,196.1608,196.6093,196.1432,196.5917,18857.0
2021-01-08 10:45:00,223.53,223.64,223.12,223.15,17386.0,196.5565,196.6532,196.196,196.2223,17386.0
2021-01-08 10:50:00,223.01,223.46,222.95,223.34,17804.0,196.0992,196.4949,196.0465,196.3894,17804.0
2021-01-08 10:55:00,223.33,223.8,223.28,223.77,15237.0,196.3806,196.7939,196.3367,196.7675,15237.0
2021-01-08 11:00:00,223.82,223.82,223.23,223.26,16783.0,196.8115,196.8115,196.2927,196.3191,16783.0
2021-01-08 11:05:00,223.24,223.24,222.74,222.76,13451.0,196.3015,196.3015,195.8618,195.8794,13451.0
2021-01-08 11:10:00,222.85,222.93,222.29,222.29,28979.0,195.9585,196.0289,195.4661,195.4661,28979.0
2021-01-08 11:15:00,222.37,222.56,222.03,222.14,13557.0,195.5365,195.7035,195.2375,195.3342,13557.0
2021-01-08 11:20:00,222.13,222.35,222.1,222.32,14466.0,195.3254,195.5189,195.299,195.4925,14466.0
2021-01-08 11:25:00,222.28,222.36,221.94,221.96,16078.0,195.4573,195.5277,195.1584,195.1759,16078.0
2021-01-08 11:30:00,221.95,222.29,221.86,222.21,22713.0,195.1672,195.4661,195.088,195.3958,22713.0
2021-01-08 11:35:00,222.19,222.38,221.64,221.64,17453.0,195.3782,195.5453,194.8946,194.8946,17453.0
2021-01-08 11:40:00,221.69,221.87,221.25,221.87,19874.0,194.9385,195.0968,194.5516,195.0968,19874.0
2021-01-08 11:45:00,221.8,222.03,221.76,221.9,10215.0,195.0353,195.2375,195.0001,195.1232,10215.0
2021-01-08 11:50:00,221.9,221.97,221.74,221.91,8811.0,195.1232,195.1847,194.9825,195.132,8811.0
2021-01-08 11:55:00,221.9,222.11,221.76,221.97,12877.0,195.1232,195.3078,195.0001,195.1847,12877.0
2021-01-08 12:00:00,221.93,222.43,221.86,222.37,10739.0,195.1496,195.5892,195.088,195.5365,10739.0
2021-01-08 12:05:00,222.39,222.74,222.39,222.49,7100.0,195.5541,195.8618,195.5541,195.642,7100.0
2021-01-08 12:10:00,222.57,222.83,222.5,222.77,12323.0,195.7123,195.941,195.6508,195.8882,12323.0
2021-01-08 12:15:00,222.83,223.04,222.73,222.78,9746.0,195.941,196.1256,195.853,195.897,9746.0
2021-01-08 12:20:00,222.78,222.99,222.77,222.84,8038.0,195.897,196.0817,195.8882,195.9498,8038.0
2021-01-08 12:25:00,222.78,222.83,222.41,222.45,8929.0,195.897,195.941,195.5716,195.6068,8929.0
2021-01-08 12:30:00,222.44,222.61,222.31,222.55,6748.0,195.598,195.7475,195.4837,195.6947,6748.0
2021-01-08 12:35:00,222.55,222.62,222.4,222.52,9015.0,195.6947,195.7563,195.5628,195.6684,9015.0
2021-01-08 12:40:00,222.52,222.74,222.5,222.72,10217.0,195.6684,195.8618,195.6508,195.8442,10217.0
2021-01-08 12:45:00,222.74,222.75,222.28,222.28,16100.0,195.8618,195.8706,195.4573,195.4573,16100.0
2021-01-08 12:50:00,222.24,222.35,222.03,222.05,8646.0,195.4222,195.5189,195.2375,195.2551,8646.0
2021-01-08 12:55:00,222.07,222.34,221.96,222.34,7187.0,195.2727,195.5101,195.1759,195.5101,7187.0
2021-01-08 13:00:00,222.3,222.48,222.16,222.38,8614.0,195.4749,195.6332,195.3518,195.5453,8614.0
2021-01-08 13:05:00,222.41,222.82,222.41,222.7,5443.0,195.5716,195.9322,195.5716,195.8266,5443.0
2021-01-08 13:10:00,222.79,222.97,222.71,222.95,8065.0,195.9058,196.0641,195.8354,196.0465,8065.0
2021-01-08 13:15:00,222.98,222.98,222.53,222.53,4466.0,196.0729,196.0729,195.6772,195.6772,4466.0
2021-01-08 13:20:00,222.5,222.64,222.4,222.57,11417.0,195.6508,195.7739,195.5628,195.7123,11417.0
2021-01-08 13:25:00,222.6,222.7,222.29,222.57,12829.0,195.7387,195.8266,195.4661,195.7123,12829.0
2021-01-08 13:30:00,222.58,222.62,222.24,222.24,25798.0,195.7211,195.7563,195.4222,195.4222,25798.0
2021-01-08 13:35:00,222.29,222.4,221.81,221.96,7706.0,195.4661,195.5628,195.044,195.1759,7706.0
2021-01-08 13:40:00,221.92,221.96,221.66,221.94,8597.0,195.1408,195.1759,194.9121,195.1584,8597.0
2021-01-08 13:45:00,221.9,222.0,221.6,221.74,7694.0,195.1232,195.2111,194.8594,194.9825,7694.0
2021-01-08 13:50:00,221.66,221.75,221.49,221.49,5670.0,194.9121,194.9913,194.7627,194.7627,5670.0
2021-01-08 13:55:00,221.56,221.65,221.32,221.44,15353.0,194.8242,194.9034,194.6132,194.7187,15353.0
2021-01-08 14:00:00,221.42,221.55,221.27,221.28,12176.0,194.7011,194.8154,194.5692,194.578,12176.0
2021-01-08 14:05:00,221.28,221.72,221.25,221.5,8982.0,194.578,194.9649,194.5516,194.7715,8982.0
2021-01-08 14:10:00,221.47,221.63,221.41,221.53,5488.0,194.7451,194.8858,194.6923,194.7978,5488.0
2021-01-08 14:15:00,221.46,221.49,221.36,221.45,6087.0,194.7363,194.7627,194.6483,194.7275,6087.0
2021-01-08 14:20:00,221.44,221.61,221.41,221.56,5874.0,194.7187,194.8682,194.6923,194.8242,5874.0
2021-01-08 14:25:00,221.49,221.64,221.37,221.56,12371.0,194.7627,194.8946,194.6571,194.8242,12371.0
2021-01-08 14:30:00,221.58,221.79,221.57,221.59,10288.0,194.8418,195.0265,194.833,194.8506,10288.0
2021-01-08 14:35:00,221.61,221.98,221.61,221.94,12944.0,194.8682,195.1935,194.8682,195.1584,12944.0
2021-01-08 14:40:00,221.94,221.96,221.74,221.75,9948.0,195.1584,195.1759,194.9825,194.9913,9948.0
2021-01-08 14:45:00,221.73,222.1,221.73,222.02,13696.0,194.9737,195.299,194.9737,195.2287,13696.0
2021-01-08 14:50:00,222.02,222.55,222.02,222.5,11945.0,195.2287,195.6947,195.2287,195.6508,11945.0
2021-01-08 14:55:00,222.45,222.6,222.38,222.55,9374.0,195.6068,195.7387,195.5453,195.6947,9374.0
2021-01-08 15:00:00,222.52,222.85,222.52,222.79,15321.0,195.6684,195.9585,195.6684,195.9058,15321.0
2021-01-08 15:05:00,222.73,222.81,222.61,222.78,12088.0,195.853,195.9234,195.7475,195.897,12088.0
2021-01-08 15:10:00,222.76,223.1,222.74,222.96,14238.0,195.8794,196.1784,195.8618,196.0553,14238.0
2021-01-08 15:15:00,222.91,223.09,222.72,222.75,15289.0,196.0113,196.1696,195.8442,195.8706,15289.0
2021-01-08 15:20:00,222.63,222.81,222.41,222.45,15326.0,195.7651,195.9234,195.5716,195.6068,15326.0
2021-01-08 15:25:00,222.46,222.48,222.25,222.27,16298.0,195.6156,195.6332,195.4309,195.4485,16298.0
2021-01-08 15:30:00,222.31,222.44,222.15,222.27,16526.0,195.4837,195.598,195.343,195.4485,16526.0
2021-01-08 15:35:00,222.25,222.26,222.01,222.15,19983.0,195.4309,195.4397,195.2199,195.343,19983.0
2021-01-08 15:40:00,222.15,222.38,222.14,222.32,31143.0,195.343,195.5453,195.3342,195.4925,31143.0
2021-01-08 15:45:00,222.32,223.05,222.22,223.05,24526.0,195.4925,196.1344,195.4046,196.1344,24526.0
2021-01-08 15:50:00,222.81,222.96,222.04,222.38,36839.0,195.9234,196.0553,195.2463,195.5453,36839.0
2021-01-08 15:55:00,222.34,222.4,222.08,222.2,82969.0,195.5101,195.5628,195.2815,195.387,82969.0
2021-01-11 09:30:00,221.26,221.97,219.81,219.98,66873.0,194.5604,195.1847,193.2854,193.4349,66873.0
2021-01-11 09:35:00,220.0,220.07,219.3,219.71,16609.0,193.4525,193.514,192.8369,193.1975,16609.0
2021-01-11 09:40:00,219.54,219.8,219.13,219.41,12950.0,193.048,193.2766,192.6874,192.9337,12950.0
2021-01-11 09:45:00,219.29,219.47,218.51,218.51,14592.0,192.8281,192.9864,192.1423,192.1423,14592.0
2021-01-11 09:50:00,218.5,219.77,218.5,219.16,18510.0,192.1335,193.2502,192.1335,192.7138,18510.0
2021-01-11 09:55:00,219.19,219.39,218.5,218.56,11938.0,192.7402,192.9161,192.1335,192.1862,11938.0
2021-01-11 10:00:00,218.52,218.57,217.27,217.41,16304.0,192.1511,192.195,191.0519,191.175,16304.0
2021-01-11 10:05:00,217.3,217.3,216.38,216.39,25718.0,191.0783,191.0783,190.2693,190.2781,25718.0
2021-01-11 10:10:00,216.51,216.83,216.07,216.47,31187.0,190.3836,190.665,189.9967,190.3484,31187.0
2021-01-11 10:15:00,216.45,216.73,215.92,215.92,43471.0,190.3308,190.5771,189.8648,189.8648,43471.0
2021-01-11 10:20:00,216.04,216.79,215.84,216.74,31651.0,189.9703,190.6298,189.7944,190.5858,31651.0
2021-01-11 10:25:00,216.75,217.11,216.41,216.98,37200.0,190.5946,190.9112,190.2957,190.7969,37200.0
2021-01-11 10:30:00,217.04,217.19,216.21,216.21,45004.0,190.8496,190.9815,190.1198,190.1198,45004.0
2021-01-11 10:35:00,216.26,216.78,216.22,216.64,20356.0,190.1638,190.621,190.1286,190.4979,20356.0
2021-01-11 10:40:00,216.64,217.24,216.45,217.0,46443.0,190.4979,191.0255,190.3308,190.8145,46443.0
2021-01-11 10:45:00,217.02,217.07,216.76,216.86,43723.0,190.8321,190.876,190.6034,190.6914,43723.0
2021-01-11 10:50:00,216.86,217.14,216.84,216.95,6558.0,190.6914,190.9376,190.6738,190.7705,6558.0
2021-01-11 10:55:00,216.99,217.07,216.78,217.04,8851.0,190.8057,190.876,190.621,190.8496,8851.0
2021-01-11 11:00:00,217.01,217.32,216.75,217.31,12509.0,190.8233,191.0959,190.5946,191.0871,12509.0
2021-01-11 11:05:00,217.33,217.5,217.09,217.36,7628.0,191.1046,191.2541,190.8936,191.131,7628.0
2021-01-11 11:10:00,217.28,217.99,217.22,217.9,24457.0,191.0607,191.685,191.0079,191.6059,24457.0
2021-01-11 11:15:00,217.9,218.26,217.72,218.07,15357.0,191.6059,191.9224,191.4476,191.7554,15357.0
2021-01-11 11:20:00,218.07,218.62,217.96,218.44,17799.0,191.7554,192.239,191.6586,192.0807,17799.0
2021-01-11 11:25:00,218.42,218.49,217.98,218.46,46106.0,192.0631,192.1247,191.6762,192.0983,46106.0
2021-01-11 11:30:00,218.52,218.8,218.43,218.43,17211.0,192.1511,192.3973,192.0719,192.0719,17211.0
2021-01-11 11:35:00,218.36,218.49,218.18,218.43,6547.0,192.0104,192.1247,191.8521,192.0719,6547.0
2021-01-11 11:40:00,218.51,218.51,218.13,218.22,6039.0,192.1423,192.1423,191.8081,191.8873,6039.0
2021-01-11 11:45:00,218.16,218.26,218.08,218.08,13077.0,191.8345,191.9224,191.7641,191.7641,13077.0
2021-01-11 11:50:00,218.06,218.06,217.6,217.65,9959.0,191.7466,191.7466,191.3421,191.386,9959.0
2021-01-11 11:55:00,217.56,217.65,217.1,217.12,8420.0,191.3069,191.386,190.9024,190.92,8420.0
2021-01-11 12:00:00,217.12,217.32,217.02,217.25,7452.0,190.92,191.0959,190.8321,191.0343,7452.0
2021-01-11 12:05:00,217.2,217.32,216.93,216.98,11056.0,190.9903,191.0959,190.7529,190.7969,11056.0
2021-01-11 12:10:00,216.98,217.02,216.73,216.89,11358.0,190.7969,190.8321,190.5771,190.7177,11358.0
2021-01-11 12:15:00,216.87,217.0,216.66,216.78,4698.0,190.7002,190.8145,190.5155,190.621,4698.0
2021-01-11 12:20:00,216.78,216.85,216.47,216.56,13180.0,190.621,190.6826,190.3484,190.4276,13180.0
2021-01-11 12:25:00,216.49,216.5,215.92,216.1,41575.0,190.366,190.3748,189.8648,190.0231,41575.0
2021-01-11 12:30:00,216.08,216.42,216.04,216.4,15849.0,190.0055,190.3045,189.9703,190.2869,15849.0
2021-01-11 12:35:00,216.34,216.58,216.34,216.4,10272.0,190.2341,190.4452,190.2341,190.2869,10272.0
2021-01-11 12:40:00,216.37,216.5,216.26,216.47,10294.0,190.2605,190.3748,190.1638,190.3484,10294.0
2021-01-11 12:45:00,216.44,216.44,215.95,216.17,12845.0,190.322,190.322,189.8912,190.0846,12845.0
2021-01-11 12:50:00,216.15,216.39,216.0,216.34,9240.0,190.067,190.2781,189.9351,190.2341,9240.0
2021-01-11 12:55:00,216.32,216.83,216.32,216.44,22129.0,190.2165,190.665,190.2165,190.322,22129.0
2021-01-11 13:00:00,216.48,216.6,216.36,216.38,11994.0,190.3572,190.4627,190.2517,190.2693,11994.0
2021-01-11 13:05:00,216.46,216.47,216.14,216.2,15990.0,190.3396,190.3484,190.0582,190.111,15990.0
2021-01-11 13:10:00,216.18,216.2,215.96,215.96,13208.0,190.0934,190.111,189.9,189.9,13208.0
2021-01-11 13:15:00,215.99,216.17,215.98,216.11,6406.0,189.9263,190.0846,189.9176,190.0319,6406.0
2021-01-11 13:20:00,216.08,216.13,215.98,216.09,3484.0,190.0055,190.0495,189.9176,190.0143,3484.0
2021-01-11 13:25:00,216.05,216.08,215.62,215.7,20119.0,189.9791,190.0055,189.601,189.6713,20119.0
2021-01-11 13:30:00,215.72,215.8,215.62,215.67,8153.0,189.6889,189.7593,189.601,189.645,8153.0
2021-01-11 13:35:00,215.66,215.74,215.41,215.43,9491.0,189.6362,189.7065,189.4163,189.4339,9491.0
2021-01-11 13:40:00,215.38,215.44,215.16,215.16,9142.0,189.39,189.4427,189.1965,189.1965,9142.0
2021-01-11 13:45:00,215.1,215.2,214.85,214.88,17605.0,189.1437,189.2317,188.9239,188.9503,17605.0
2021-01-11 13:50:00,214.91,215.15,214.87,215.12,8846.0,188.9767,189.1877,188.9415,189.1613,8846.0
2021-01-11 13:55:00,215.13,215.14,214.9,215.06,8882.0,189.1701,189.1789,188.9679,189.1086,8882.0
2021-01-11 14:00:00,215.0,215.13,214.88,214.88,9426.0,189.0558,189.1701,188.9503,188.9503,9426.0
2021-01-11 14:05:00,214.9,215.05,214.85,214.95,5207.0,188.9679,189.0998,188.9239,189.0118,5207.0
2021-01-11 14:10:00,214.9,215.06,214.81,215.03,8396.0,188.9679,189.1086,188.8887,189.0822,8396.0
2021-01-11 14:15:00,215.0,215.08,214.66,214.7,7975.0,189.0558,189.1262,188.7568,188.792,7975.0
2021-01-11 14:20:00,214.7,214.78,214.43,214.52,27783.0,188.792,188.8624,188.5546,188.6337,27783.0
2021-01-11 14:25:00,214.5,214.58,214.32,214.51,25446.0,188.6161,188.6865,188.4579,188.6249,25446.0
2021-01-11 14:30:00,214.45,214.47,214.2,214.25,16300.0,188.5722,188.5898,188.3523,188.3963,16300.0
2021-01-11 14:35:00,214.27,214.71,214.19,214.71,11473.0,188.4139,188.8008,188.3436,188.8008,11473.0
2021-01-11 14:40:00,214.74,215.03,214.73,214.96,8210.0,188.8272,189.0822,188.8184,189.0206,8210.0
2021-01-11 14:45:00,214.94,215.0,214.75,214.96,7453.0,189.0031,189.0558,188.836,189.0206,7453.0
2021-01-11 14:50:00,214.93,214.97,214.66,214.84,9357.0,188.9943,189.0294,188.7568,188.9151,9357.0
2021-01-11 14:55:00,214.79,215.32,214.79,215.32,9710.0,188.8712,189.3372,188.8712,189.3372,9710.0
2021-01-11 15:00:00,215.31,215.32,215.02,215.3,12836.0,189.3284,189.3372,189.0734,189.3196,12836.0
2021-01-11 15:05:00,215.32,215.39,215.14,215.19,24309.0,189.3372,189.3988,189.1789,189.2229,24309.0
2021-01-11 15:10:00,215.2,215.24,214.95,215.08,9791.0,189.2317,189.2669,189.0118,189.1262,9791.0
2021-01-11 15:15:00,215.08,215.17,214.74,214.81,11642.0,189.1262,189.2053,188.8272,188.8887,11642.0
2021-01-11 15:20:00,214.73,215.09,214.7,215.01,15656.0,188.8184,189.135,188.792,189.0646,15656.0
2021-01-11 15:25:00,214.99,215.2,214.93,215.14,29575.0,189.047,189.2317,188.9943,189.1789,29575.0
2021-01-11 15:30:00,215.15,215.32,214.84,214.84,22673.0,189.1877,189.3372,188.9151,188.9151,22673.0
2021-01-11 15:35:00,214.87,214.92,214.61,214.75,17815.0,188.9415,188.9855,188.7129,188.836,17815.0
2021-01-11 15:40:00,214.75,214.83,214.52,214.58,21206.0,188.836,188.9063,188.6337,188.6865,21206.0
2021-01-11 15:45:00,214.58,214.99,214.58,214.81,36120.0,188.6865,189.047,188.6865,188.8887,36120.0
2021-01-11 15:50:00,214.75,215.35,214.7,214.93,66325.0,188.836,189.3636,188.792,188.9943,66325.0
2021-01-11 15:55:00,214.83,215.15,214.82,214.98,97516.0,188.9063,189.1877,188.8975,189.0382,97516.0
2021-01-12 09:30:00,214.62,214.8,213.82,214.35,104135.0,188.7217,188.8799,188.0182,188.4842,104135.0
2021-01-12 09:35:00,214.44,215.78,214.4,215.56,44091.0,188.5634,189.7417,188.5282,189.5482,44091.0
2021-01-12 09:40:00,215.56,215.68,214.85,214.85,69945.0,189.5482,189.6538,188.9239,188.9239,69945.0
2021-01-12 09:45:00,214.5,214.5,213.69,214.2,31228.0,188.6161,188.6161,187.9039,188.3523,31228.0
2021-01-12 09:50:00,214.25,214.76,213.98,214.06,13009.0,188.3963,188.8448,188.1589,188.2292,13009.0
2021-01-12 09:55:00,214.03,214.3,213.81,214.17,18902.0,188.2029,188.4403,188.0094,188.326,18902.0
2021-01-12 10:00:00,214.17,214.33,214.02,214.26,15109.0,188.326,188.4667,188.1941,188.4051,15109.0
2021-01-12 10:05:00,214.23,214.36,213.45,213.75,40573.0,188.3787,188.493,187.6929,187.9566,40573.0
2021-01-12 10:10:00,213.69,213.69,212.92,213.04,12127.0,187.9039,187.9039,187.2268,187.3323,12127.0
2021-01-12 10:15:00,212.97,213.52,212.75,213.33,22057.0,187.2708,187.7544,187.0773,187.5873,22057.0
2021-01-12 10:20:00,213.43,213.67,213.17,213.58,15841.0,187.6753,187.8863,187.4466,187.8072,15841.0
2021-01-12 10:25:00,213.58,214.14,213.56,213.56,13709.0,187.8072,188.2996,187.7896,187.7896,13709.0
2021-01-12 10:30:00,213.57,213.72,213.38,213.5,11678.0,187.7984,187.9303,187.6313,187.7368,11678.0
2021-01-12 10:35:00,213.5,213.69,213.28,213.56,18154.0,187.7368,187.9039,187.5434,187.7896,18154.0
2021-01-12 10:40:00,213.62,213.82,213.13,213.24,30571.0,187.8423,188.0182,187.4115,187.5082,30571.0
2021-01-12 10:45:00,213.26,213.26,212.77,213.14,17395.0,187.5258,187.5258,187.0949,187.4203,17395.0
2021-01-12 10:50:00,213.19,213.7,213.19,213.56,13725.0,187.4642,187.9127,187.4642,187.7896,13725.0
2021-01-12 10:55:00,213.43,213.52,213.15,213.34,15549.0,187.6753,187.7544,187.4291,187.5961,15549.0
2021-01-12 11:00:00,213.34,213.68,213.29,213.53,13311.0,187.5961,187.8951,187.5522,187.7632,13311.0
2021-01-12 11:05:00,213.36,213.79,213.21,213.57,27340.0,187.6137,187.9918,187.4818,187.7984,27340.0
2021-01-12 11:10:00,213.58,213.68,213.11,213.15,68862.0,187.8072,187.8951,187.3939,187.4291,68862.0
2021-01-12 11:15:00,213.15,213.24,212.42,212.52,18871.0,187.4291,187.5082,186.7871,186.8751,18871.0
2021-01-12 11:20:00,212.42,212.43,212.23,212.29,8188.0,186.7871,186.7959,186.6201,186.6728,8188.0
2021-01-12 11:25:00,212.21,212.43,212.2,212.43,11354.0,186.6025,186.7959,186.5937,186.7959,11354.0
2021-01-12 11:30:00,212.4,212.57,212.31,212.34,15985.0,186.7696,186.919,186.6904,186.7168,15985.0
2021-01-12 11:35:00,212.37,212.43,212.09,212.09,23431.0,186.7432,186.7959,186.497,186.497,23431.0
2021-01-12 11:40:00,212.09,212.1,211.66,211.81,24541.0,186.497,186.5058,186.1189,186.2508,24541.0
2021-01-12 11:45:00,211.81,212.04,211.66,211.66,19389.0,186.2508,186.453,186.1189,186.1189,19389.0
2021-01-12 11:50:00,211.69,211.99,211.59,211.9,22831.0,186.1452,186.409,186.0573,186.3299,22831.0
2021-01-12 11:55:00,211.9,211.99,211.21,211.21,22394.0,186.3299,186.409,185.7232,185.7232,22394.0
2021-01-12 12:00:00,211.2,211.7,211.14,211.55,52292.0,185.7144,186.154,185.6616,186.0221,52292.0
2021-01-12 12:05:00,211.49,211.5,211.04,211.06,16975.0,185.9694,185.9782,185.5737,185.5913,16975.0
2021-01-12 12:10:00,211.1,211.14,210.75,211.01,26089.0,185.6264,185.6616,185.3187,185.5473,26089.0
2021-01-12 12:15:00,210.96,211.37,210.84,211.31,41816.0,185.5033,185.8638,185.3978,185.8111,41816.0
2021-01-12 12:20:00,211.29,211.37,210.9,210.97,9067.0,185.7935,185.8638,185.4506,185.5121,9067.0
2021-01-12 12:25:00,210.87,211.04,210.84,210.84,6271.0,185.4242,185.5737,185.3978,185.3978,6271.0
2021-01-12 12:30:00,210.79,210.97,210.76,210.79,9692.0,185.3538,185.5121,185.3275,185.3538,9692.0
2021-01-12 12:35:00,210.79,210.89,210.66,210.85,7540.0,185.3538,185.4418,185.2395,185.4066,7540.0
2021-01-12 12:40:00,210.85,211.12,210.81,211.09,23181.0,185.4066,185.644,185.3714,185.6176,23181.0
2021-01-12 12:45:00,211.09,211.77,211.09,211.69,61863.0,185.6176,186.2156,185.6176,186.1452,61863.0
2021-01-12 12:50:00,211.7,212.2,211.61,211.93,14529.0,186.154,186.5937,186.0749,186.3563,14529.0
2021-01-12 12:55:00,211.95,212.14,211.7,212.05,15463.0,186.3739,186.5409,186.154,186.4618,15463.0
2021-01-12 13:00:00,212.08,212.39,212.07,212.19,14038.0,186.4882,186.7608,186.4794,186.5849,14038.0
2021-01-12 13:05:00,212.21,212.21,211.93,211.95,7655.0,186.6025,186.6025,186.3563,186.3739,7655.0
2021-01-12 13:10:00,211.99,212.25,211.81,212.09,11985.0,186.409,186.6377,186.2508,186.497,11985.0
2021-01-12 13:15:00,212.13,212.13,211.81,211.81,9205.0,186.5321,186.5321,186.2508,186.2508,9205.0
2021-01-12 13:20:00,211.84,211.96,211.71,211.82,8493.0,186.2771,186.3827,186.1628,186.2595,8493.0
2021-01-12 13:25:00,211.86,212.25,211.86,212.25,10739.0,186.2947,186.6377,186.2947,186.6377,10739.0
2021-01-12 13:30:00,212.23,212.6,212.01,212.59,42814.0,186.6201,186.9454,186.4266,186.9366,42814.0
2021-01-12 13:35:00,212.61,212.62,212.2,212.23,8691.0,186.9542,186.963,186.5937,186.6201,8691.0
2021-01-12 13:40:00,212.22,212.36,212.16,212.27,9182.0,186.6113,186.7344,186.5585,186.6552,9182.0
2021-01-12 13:45:00,212.27,212.38,212.17,212.19,31033.0,186.6552,186.752,186.5673,186.5849,31033.0
2021-01-12 13:50:00,212.2,212.34,212.16,212.28,10501.0,186.5937,186.7168,186.5585,186.664,10501.0
2021-01-12 13:55:00,212.28,212.68,212.23,212.67,7653.0,186.664,187.0158,186.6201,187.007,7653.0
2021-01-12 14:00:00,212.62,213.27,212.61,213.2,29328.0,186.963,187.5346,186.9542,187.473,29328.0
2021-01-12 14:05:00,213.24,213.56,213.03,213.13,25383.0,187.5082,187.7896,187.3235,187.4115,25383.0
2021-01-12 14:10:00,213.14,213.32,213.09,213.24,16092.0,187.4203,187.5785,187.3763,187.5082,16092.0
2021-01-12 14:15:00,213.2,213.33,213.02,213.18,20934.0,187.473,187.5873,187.3147,187.4554,20934.0
2021-01-12 14:20:00,213.25,213.29,213.06,213.24,6971.0,187.517,187.5522,187.3499,187.5082,6971.0
2021-01-12 14:25:00,213.24,213.51,213.21,213.51,7761.0,187.5082,187.7456,187.4818,187.7456,7761.0
2021-01-12 14:30:00,213.47,213.69,213.41,213.65,12346.0,187.7104,187.9039,187.6577,187.8687,12346.0
2021-01-12 14:35:00,213.67,213.74,213.49,213.74,6802.0,187.8863,187.9479,187.728,187.9479,6802.0
2021-01-12 14:40:00,213.77,213.85,213.58,213.64,11286.0,187.9742,188.0446,187.8072,187.8599,11286.0
2021-01-12 14:45:00,213.6,213.79,213.47,213.79,10240.0,187.8248,187.9918,187.7104,187.9918,10240.0
2021-01-12 14:50:00,213.75,213.81,213.54,213.65,12806.0,187.9566,188.0094,187.772,187.8687,12806.0
2021-01-12 14:55:00,213.66,214.08,213.64,214.08,10024.0,187.8775,188.2468,187.8599,188.2468,10024.0
2021-01-12 15:00:00,214.07,214.46,214.07,214.41,20426.0,188.238,188.581,188.238,188.537,20426.0
2021-01-12 15:05:00,214.46,214.52,214.27,214.35,18334.0,188.581,188.6337,188.4139,188.4842,18334.0
2021-01-12 15:10:00,214.31,214.42,214.11,214.15,16279.0,188.4491,188.5458,188.2732,188.3084,16279.0
2021-01-12 15:15:00,214.18,214.43,214.08,214.34,10424.0,188.3348,188.5546,188.2468,188.4755,10424.0
2021-01-12 15:20:00,214.34,214.59,214.34,214.48,9273.0,188.4755,188.6953,188.4755,188.5986,9273.0
2021-01-12 15:25:00,214.53,214.74,214.44,214.72,10133.0,188.6425,188.8272,188.5634,188.8096,10133.0
2021-01-12 15:30:00,214.72,214.76,214.55,214.63,11735.0,188.8096,188.8448,188.6601,188.7305,11735.0
2021-01-12 15:35:00,214.66,214.8,214.47,214.73,15311.0,188.7568,188.8799,188.5898,188.8184,15311.0
2021-01-12 15:40:00,214.71,215.06,214.69,214.99,35167.0,188.8008,189.1086,188.7832,189.047,35167.0
2021-01-12 15:45:00,215.02,215.16,214.83,215.14,33115.0,189.0734,189.1965,188.9063,189.1789,33115.0
2021-01-12 15:50:00,215.17,215.29,214.94,215.14,40685.0,189.2053,189.3108,189.0031,189.1789,40685.0
2021-01-12 15:55:00,215.15,215.25,214.87,214.87,71862.0,189.1877,189.2756,188.9415,188.9415,71862.0
2021-01-13 09:30:00,214.21,215.16,214.0,214.17,67269.0,188.3611,189.1965,188.1765,188.326,67269.0
2021-01-13 09:35:00,214.3,215.1,213.9,214.7,45456.0,188.4403,189.1437,188.0885,188.792,45456.0
2021-01-13 09:40:00,214.67,215.21,214.58,215.07,20847.0,188.7656,189.2405,188.6865,189.1174,20847.0
2021-01-13 09:45:00,215.08,215.2,214.32,214.32,29167.0,189.1262,189.2317,188.4579,188.4579,29167.0
2021-01-13 09:50:00,214.45,215.01,214.34,214.63,28607.0,188.5722,189.0646,188.4755,188.7305,28607.0
2021-01-13 09:55:00,214.65,214.86,214.45,214.74,16373.0,188.748,188.9327,188.5722,188.8272,16373.0
2021-01-13 10:00:00,214.75,215.15,214.68,215.06,10727.0,188.836,189.1877,188.7744,189.1086,10727.0
2021-01-13 10:05:00,214.99,215.15,214.37,214.81,35240.0,189.047,189.1877,188.5018,188.8887,35240.0
2021-01-13 10:10:00,214.79,214.94,214.33,214.87,12365.0,188.8712,189.0031,188.4667,188.9415,12365.0
2021-01-13 10:15:00,214.87,214.94,214.75,214.88,32365.0,188.9415,189.0031,188.836,188.9503,32365.0
2021-01-13 10:20:00,214.89,215.12,214.8,215.11,12822.0,188.9591,189.1613,188.8799,189.1525,12822.0
2021-01-13 10:25:00,215.14,215.25,214.94,215.21,9599.0,189.1789,189.2756,189.0031,189.2405,9599.0
2021-01-13 10:30:00,215.25,215.61,215.17,215.56,20961.0,189.2756,189.5922,189.2053,189.5482,20961.0
2021-01-13 10:35:00,215.52,216.67,215.51,216.67,78748.0,189.5131,190.5243,189.5043,190.5243,78748.0
2021-01-13 10:40:00,216.68,216.72,216.51,216.55,19782.0,190.5331,190.5683,190.3836,190.4188,19782.0
2021-01-13 10:45:00,216.56,216.58,215.81,216.22,25200.0,190.4276,190.4452,189.7681,190.1286,25200.0
2021-01-13 10:50:00,216.26,216.27,215.61,215.73,8956.0,190.1638,190.1726,189.5922,189.6977,8956.0
2021-01-13 10:55:00,215.67,216.03,215.59,215.9,16934.0,189.645,189.9615,189.5746,189.8472,16934.0
2021-01-13 11:00:00,215.88,216.05,215.43,215.6,15741.0,189.8296,189.9791,189.4339,189.5834,15741.0
2021-01-13 11:05:00,215.68,215.96,215.5,215.51,16665.0,189.6538,189.9,189.4955,189.5043,16665.0
2021-01-13 11:10:00,215.53,215.74,215.49,215.7,24481.0,189.5219,189.7065,189.4867,189.6713,24481.0
2021-01-13 11:15:00,215.69,215.82,215.59,215.62,11993.0,189.6625,189.7769,189.5746,189.601,11993.0
2021-01-13 11:20:00,215.69,215.72,215.18,215.25,20778.0,189.6625,189.6889,189.2141,189.2756,20778.0
2021-01-13 11:25:00,215.28,215.49,215.28,215.4,13274.0,189.302,189.4867,189.302,189.4075,13274.0
2021-01-13 11:30:00,215.4,215.66,215.29,215.57,22638.0,189.4075,189.6362,189.3108,189.557,22638.0
2021-01-13 11:35:00,215.57,215.83,215.57,215.7,14924.0,189.557,189.7857,189.557,189.6713,14924.0
2021-01-13 11:40:00,215.74,216.02,215.73,215.98,10514.0,189.7065,189.9527,189.6977,189.9176,10514.0
2021-01-13 11:45:00,215.99,216.1,215.75,215.99,13144.0,189.9263,190.0231,189.7153,189.9263,13144.0
2021-01-13 11:50:00,216.01,216.61,216.0,216.44,45827.0,189.9439,190.4715,189.9351,190.322,45827.0
2021-01-13 11:55:00,216.44,216.47,216.06,216.19,10091.0,190.322,190.3484,189.9879,190.1022,10091.0
2021-01-13 12:00:00,216.15,216.37,216.14,216.17,9534.0,190.067,190.2605,190.0582,190.0846,9534.0
2021-01-13 12:05:00,216.21,216.31,215.86,215.91,12652.0,190.1198,190.2077,189.812,189.856,12652.0
2021-01-13 12:10:00,216.0,216.08,215.75,215.84,5991.0,189.9351,190.0055,189.7153,189.7944,5991.0
2021-01-13 12:15:00,215.79,215.84,215.67,215.74,8381.0,189.7505,189.7944,189.645,189.7065,8381.0
2021-01-13 12:20:00,215.75,215.79,215.67,215.74,7811.0,189.7153,189.7505,189.645,189.7065,7811.0
2021-01-13 12:25:00,215.73,216.1,215.69,216.1,10244.0,189.6977,190.0231,189.6625,190.0231,10244.0
2021-01-13 12:30:00,216.04,216.18,215.94,215.95,10259.0,189.9703,190.0934,189.8824,189.8912,10259.0
2021-01-13 12:35:00,215.95,216.25,215.76,216.25,24983.0,189.8912,190.155,189.7241,190.155,24983.0
2021-01-13 12:40:00,216.2,216.34,216.08,216.31,9612.0,190.111,190.2341,190.0055,190.2077,9612.0
2021-01-13 12:45:00,216.31,216.38,216.25,216.25,7037.0,190.2077,190.2693,190.155,190.155,7037.0
2021-01-13 12:50:00,216.27,216.45,216.27,216.4,19050.0,190.1726,190.3308,190.1726,190.2869,19050.0
2021-01-13 12:55:00,216.42,216.47,216.32,216.4,10841.0,190.3045,190.3484,190.2165,190.2869,10841.0
2021-01-13 13:00:00,216.4,216.47,216.3,216.44,13840.0,190.2869,190.3484,190.1989,190.322,13840.0
2021-01-13 13:05:00,216.39,216.39,216.25,216.37,5976.0,190.2781,190.2781,190.155,190.2605,5976.0
2021-01-13 13:10:00,216.35,216.47,216.29,216.42,3894.0,190.2429,190.3484,190.1901,190.3045,3894.0
2021-01-13 13:15:00,216.39,216.5,216.29,216.39,4705.0,190.2781,190.3748,190.1901,190.2781,4705.0
2021-01-13 13:20:00,216.34,216.34,215.95,215.97,5732.0,190.2341,190.2341,189.8912,189.9088,5732.0
2021-01-13 13:25:00,215.97,216.05,215.94,216.05,6962.0,189.9088,189.9791,189.8824,189.9791,6962.0
2021-01-13 13:30:00,216.03,216.08,215.63,215.72,6645.0,189.9615,190.0055,189.6098,189.6889,6645.0
2021-01-13 13:35:00,215.75,215.83,215.69,215.78,4204.0,189.7153,189.7857,189.6625,189.7417,4204.0
2021-01-13 13:40:00,215.78,215.79,215.54,215.78,20729.0,189.7417,189.7505,189.5306,189.7417,20729.0
2021-01-13 13:45:00,215.82,216.0,215.72,215.94,11001.0,189.7769,189.9351,189.6889,189.8824,11001.0
2021-01-13 13:50:00,215.92,215.95,215.66,215.8,17725.0,189.8648,189.8912,189.6362,189.7593,17725.0
2021-01-13 13:55:00,215.8,215.99,215.71,215.98,13750.0,189.7593,189.9263,189.6801,189.9176,13750.0
2021-01-13 14:00:00,216.03,216.32,215.87,216.0,18008.0,189.9615,190.2165,189.8208,189.9351,18008.0
2021-01-13 14:05:00,215.98,216.15,215.93,216.09,18299.0,189.9176,190.067,189.8736,190.0143,18299.0
2021-01-13 14:10:00,216.06,216.09,215.94,215.94,13533.0,189.9879,190.0143,189.8824,189.8824,13533.0
2021-01-13 14:15:00,215.95,216.15,215.9,216.12,15838.0,189.8912,190.067,189.8472,190.0407,15838.0
2021-01-13 14:20:00,216.11,216.2,216.04,216.2,8302.0,190.0319,190.111,189.9703,190.111,8302.0
2021-01-13 14:25:00,216.2,216.2,216.05,216.06,9126.0,190.111,190.111,189.9791,189.9879,9126.0
2021-01-13 14:30:00,216.06,216.19,216.03,216.14,9568.0,189.9879,190.1022,189.9615,190.0582,9568.0
2021-01-13 14:35:00,216.14,216.36,216.09,216.23,12393.0,190.0582,190.2517,190.0143,190.1374,12393.0
2021-01-13 14:40:00,216.24,216.49,216.19,216.49,14207.0,190.1462,190.366,190.1022,190.366,14207.0
2021-01-13 14:45:00,216.47,216.59,216.44,216.46,21525.0,190.3484,190.4539,190.322,190.3396,21525.0
2021-01-13 14:50:00,216.46,216.72,216.44,216.72,12653.0,190.3396,190.5683,190.322,190.5683,12653.0
2021-01-13 14:55:00,216.72,216.82,216.63,216.77,16984.0,190.5683,190.6562,190.4891,190.6122,16984.0
2021-01-13 15:00:00,216.73,216.79,216.53,216.55,15984.0,190.5771,190.6298,190.4012,190.4188,15984.0
2021-01-13 15:05:00,216.55,216.59,216.49,216.52,30452.0,190.4188,190.4539,190.366,190.3924,30452.0
2021-01-13 15:10:00,216.52,216.56,216.43,216.49,22969.0,190.3924,190.4276,190.3133,190.366,22969.0
2021-01-13 15:15:00,216.52,216.54,216.45,216.45,18642.0,190.3924,190.41,190.3308,190.3308,18642.0
2021-01-13 15:20:00,216.45,216.92,216.45,216.88,26791.0,190.3308,190.7441,190.3308,190.709,26791.0
2021-01-13 15:25:00,216.9,217.04,216.82,217.0,23060.0,190.7265,190.8496,190.6562,190.8145,23060.0
2021-01-13 15:30:00,216.98,217.17,216.97,217.04,18755.0,190.7969,190.964,190.7881,190.8496,18755.0
2021-01-13 15:35:00,217.01,217.06,216.56,216.7,19038.0,190.8233,190.8672,190.4276,190.5507,19038.0
2021-01-13 15:40:00,216.72,216.76,216.5,216.75,22143.0,190.5683,190.6034,190.3748,190.5946,22143.0
2021-01-13 15:45:00,216.75,216.94,216.62,216.87,33609.0,190.5946,190.7617,190.4803,190.7002,33609.0
2021-01-13 15:50:00,216.84,216.9,216.61,216.76,29010.0,190.6738,190.7265,190.4715,190.6034,29010.0
2021-01-13 15:55:00,216.77,216.86,216.42,216.45,96623.0,190.6122,190.6914,190.3045,190.3308,96623.0
2021-01-14 09:30:00,217.0,217.24,215.0,215.81,70837.0,190.8145,191.0255,189.0558,189.7681,70837.0
2021-01-14 09:35:00,215.82,215.94,214.64,214.73,20005.0,189.7769,189.8824,188.7393,188.8184,20005.0
2021-01-14 09:40:00,214.68,215.6,214.59,215.58,38930.0,188.7744,189.5834,188.6953,189.5658,38930.0
2021-01-14 09:45:00,215.59,215.59,214.84,214.97,13449.0,189.5746,189.5746,188.9151,189.0294,13449.0
2021-01-14 09:50:00,214.92,214.99,214.41,214.93,33333.0,188.9855,189.047,188.537,188.9943,33333.0
2021-01-14 09:55:00,214.98,215.42,214.62,215.06,45848.0,189.0382,189.4251,188.7217,189.1086,45848.0
2021-01-14 10:00:00,215.07,215.44,214.82,215.32,30405.0,189.1174,189.4427,188.8975,189.3372,30405.0
2021-01-14 10:05:00,215.34,215.38,214.97,215.09,27542.0,189.3548,189.39,189.0294,189.135,27542.0
2021-01-14 10:10:00,215.08,215.46,214.85,214.96,38174.0,189.1262,189.4603,188.9239,189.0206,38174.0
2021-01-14 10:15:00,214.87,215.29,214.85,214.94,23459.0,188.9415,189.3108,188.9239,189.0031,23459.0
2021-01-14 10:20:00,214.94,214.96,214.74,214.91,17138.0,189.0031,189.0206,188.8272,188.9767,17138.0
2021-01-14 10:25:00,214.91,215.16,214.83,215.09,42130.0,188.9767,189.1965,188.9063,189.135,42130.0
2021-01-14 10:30:00,215.07,215.15,214.78,214.88,28717.0,189.1174,189.1877,188.8624,188.9503,28717.0
2021-01-14 10:35:00,214.87,215.38,214.85,215.38,62283.0,188.9415,189.39,188.9239,189.39,62283.0
2021-01-14 10:40:00,215.4,215.45,215.17,215.3,24695.0,189.4075,189.4515,189.2053,189.3196,24695.0
2021-01-14 10:45:00,215.3,215.99,215.3,215.99,25871.0,189.3196,189.9263,189.3196,189.9263,25871.0
2021-01-14 10:50:00,215.96,216.02,215.53,215.73,34308.0,189.9,189.9527,189.5219,189.6977,34308.0
2021-01-14 10:55:00,215.9,215.9,215.53,215.56,12804.0,189.8472,189.8472,189.5219,189.5482,12804.0
2021-01-14 11:00:00,215.59,215.62,215.33,215.46,28148.0,189.5746,189.601,189.346,189.4603,28148.0
2021-01-14 11:05:00,215.51,215.61,215.21,215.44,22579.0,189.5043,189.5922,189.2405,189.4427,22579.0
2021-01-14 11:10:00,215.43,215.77,215.37,215.73,22959.0,189.4339,189.7329,189.3812,189.6977,22959.0
2021-01-14 11:15:00,215.7,215.94,215.63,215.76,17802.0,189.6713,189.8824,189.6098,189.7241,17802.0
2021-01-14 11:20:00,215.81,215.92,215.54,215.55,11242.0,189.7681,189.8648,189.5306,189.5394,11242.0
2021-01-14 11:25:00,215.52,215.66,215.43,215.53,15498.0,189.5131,189.6362,189.4339,189.5219,15498.0
2021-01-14 11:30:00,215.53,215.55,215.41,215.44,17578.0,189.5219,189.5394,189.4163,189.4427,17578.0
2021-01-14 11:35:00,215.41,215.6,215.34,215.5,11937.0,189.4163,189.5834,189.3548,189.4955,11937.0
2021-01-14 11:40:00,215.51,215.81,215.5,215.7,11738.0,189.5043,189.7681,189.4955,189.6713,11738.0
2021-01-14 11:45:00,215.7,215.79,215.42,215.59,19809.0,189.6713,189.7505,189.4251,189.5746,19809.0
2021-01-14 11:50:00,215.59,215.67,215.52,215.67,12309.0,189.5746,189.645,189.5131,189.645,12309.0
2021-01-14 11:55:00,215.64,215.64,215.41,215.53,77717.0,189.6186,189.6186,189.4163,189.5219,77717.0
2021-01-14 12:00:00,215.52,215.52,215.05,215.05,11903.0,189.5131,189.5131,189.0998,189.0998,11903.0
2021-01-14 12:05:00,215.1,215.21,215.05,215.05,10668.0,189.1437,189.2405,189.0998,189.0998,10668.0
2021-01-14 12:10:00,215.05,215.11,214.71,214.83,25113.0,189.0998,189.1525,188.8008,188.9063,25113.0
2021-01-14 12:15:00,214.86,214.91,214.69,214.87,8927.0,188.9327,188.9767,188.7832,188.9415,8927.0
2021-01-14 12:20:00,214.74,214.88,214.69,214.73,13282.0,188.8272,188.9503,188.7832,188.8184,13282.0
2021-01-14 12:25:00,214.74,214.91,214.7,214.91,9814.0,188.8272,188.9767,188.792,188.9767,9814.0
2021-01-14 12:30:00,214.86,215.02,214.82,215.02,5800.0,188.9327,189.0734,188.8975,189.0734,5800.0
2021-01-14 12:35:00,215.03,215.3,214.99,215.24,6319.0,189.0822,189.3196,189.047,189.2669,6319.0
2021-01-14 12:40:00,215.22,215.55,215.11,215.52,10659.0,189.2493,189.5394,189.1525,189.5131,10659.0
2021-01-14 12:45:00,215.52,215.74,215.49,215.68,11290.0,189.5131,189.7065,189.4867,189.6538,11290.0
2021-01-14 12:50:00,215.63,215.91,215.49,215.91,13852.0,189.6098,189.856,189.4867,189.856,13852.0
2021-01-14 12:55:00,215.9,216.42,215.89,216.42,8450.0,189.8472,190.3045,189.8384,190.3045,8450.0
2021-01-14 13:00:00,216.39,216.53,215.8,216.52,90862.0,190.2781,190.4012,189.7593,190.3924,90862.0
2021-01-14 13:05:00,216.54,216.54,216.26,216.33,17176.0,190.41,190.41,190.1638,190.2253,17176.0
2021-01-14 13:10:00,216.35,216.35,216.1,216.31,8802.0,190.2429,190.2429,190.0231,190.2077,8802.0
2021-01-14 13:15:00,216.35,216.42,216.18,216.39,20796.0,190.2429,190.3045,190.0934,190.2781,20796.0
2021-01-14 13:20:00,216.43,216.68,216.32,216.51,12177.0,190.3133,190.5331,190.2165,190.3836,12177.0
2021-01-14 13:25:00,216.46,216.67,216.4,216.45,8533.0,190.3396,190.5243,190.2869,190.3308,8533.0
2021-01-14 13:30:00,216.57,216.63,216.39,216.41,18591.0,190.4364,190.4891,190.2781,190.2957,18591.0
2021-01-14 13:35:00,216.4,216.58,216.37,216.55,21828.0,190.2869,190.4452,190.2605,190.4188,21828.0
2021-01-14 13:40:00,216.52,216.6,216.46,216.55,15022.0,190.3924,190.4627,190.3396,190.4188,15022.0
2021-01-14 13:45:00,216.55,216.9,216.54,216.73,7566.0,190.4188,190.7265,190.41,190.5771,7566.0
2021-01-14 13:50:00,216.66,216.67,216.38,216.41,13133.0,190.5155,190.5243,190.2693,190.2957,13133.0
2021-01-14 13:55:00,216.38,216.38,216.05,216.06,8296.0,190.2693,190.2693,189.9791,189.9879,8296.0
2021-01-14 14:00:00,216.07,216.13,215.89,215.92,7277.0,189.9967,190.0495,189.8384,189.8648,7277.0
2021-01-14 14:05:00,215.92,216.27,215.9,216.25,8645.0,189.8648,190.1726,189.8472,190.155,8645.0
2021-01-14 14:10:00,216.23,216.26,216.0,216.0,8049.0,190.1374,190.1638,189.9351,189.9351,8049.0
2021-01-14 14:15:00,216.0,216.06,215.91,216.02,8262.0,189.9351,189.9879,189.856,189.9527,8262.0
2021-01-14 14:20:00,216.01,216.08,215.93,216.03,11900.0,189.9439,190.0055,189.8736,189.9615,11900.0
2021-01-14 14:25:00,216.08,216.11,215.94,216.03,7582.0,190.0055,190.0319,189.8824,189.9615,7582.0
2021-01-14 14:30:00,216.03,216.06,215.87,215.87,4487.0,189.9615,189.9879,189.8208,189.8208,4487.0
2021-01-14 14:35:00,215.85,215.98,215.67,215.87,8115.0,189.8032,189.9176,189.645,189.8208,8115.0
2021-01-14 14:40:00,215.87,215.89,215.72,215.84,9018.0,189.8208,189.8384,189.6889,189.7944,9018.0
2021-01-14 14:45:00,215.8,216.11,215.79,215.99,17813.0,189.7593,190.0319,189.7505,189.9263,17813.0
2021-01-14 14:50:00,216.0,216.07,215.94,216.07,16298.0,189.9351,189.9967,189.8824,189.9967,16298.0
2021-01-14 14:55:00,216.13,216.14,215.87,215.93,6064.0,190.0495,190.0582,189.8208,189.8736,6064.0
2021-01-14 15:00:00,215.89,216.13,215.84,215.88,21384.0,189.8384,190.0495,189.7944,189.8296,21384.0
2021-01-14 15:05:00,215.89,215.89,215.57,215.57,6151.0,189.8384,189.8384,189.557,189.557,6151.0
2021-01-14 15:10:00,215.64,215.68,215.53,215.55,14826.0,189.6186,189.6538,189.5219,189.5394,14826.0
2021-01-14 15:15:00,215.55,215.57,215.24,215.34,20844.0,189.5394,189.557,189.2669,189.3548,20844.0
2021-01-14 15:20:00,215.39,215.57,215.29,215.41,32443.0,189.3988,189.557,189.3108,189.4163,32443.0
2021-01-14 15:25:00,215.41,215.41,215.0,215.26,27628.0,189.4163,189.4163,189.0558,189.2844,27628.0
2021-01-14 15:30:00,215.21,215.38,214.95,215.01,58578.0,189.2405,189.39,189.0118,189.0646,58578.0
2021-01-14 15:35:00,214.99,215.07,214.9,215.0,45002.0,189.047,189.1174,188.9679,189.0558,45002.0
2021-01-14 15:40:00,215.02,215.09,214.9,215.03,34005.0,189.0734,189.135,188.9679,189.0822,34005.0
2021-01-14 15:45:00,215.0,215.1,214.82,214.91,41197.0,189.0558,189.1437,188.8975,188.9767,41197.0
2021-01-14 15:50:00,214.95,215.03,214.77,214.83,71554.0,189.0118,189.0822,188.8536,188.9063,71554.0
2021-01-14 15:55:00,214.82,215.14,214.58,215.01,198914.0,188.8975,189.1789,188.6865,189.0646,198914.0
2021-01-15 09:30:00,214.99,215.7,214.22,215.1,190557.0,189.047,189.6713,188.3699,189.1437,190557.0
2021-01-15 09:35:00,214.98,215.45,214.8,215.16,34538.0,189.0382,189.4515,188.8799,189.1965,34538.0
2021-01-15 09:40:00,215.2,215.65,215.03,215.5,21470.0,189.2317,189.6274,189.0822,189.4955,21470.0
2021-01-15 09:45:00,215.64,215.91,215.49,215.54,10030.0,189.6186,189.856,189.4867,189.5306,10030.0
2021-01-15 09:50:00,215.54,215.88,215.35,215.56,12263.0,189.5306,189.8296,189.3636,189.5482,12263.0
2021-01-15 09:55:00,215.59,217.0,215.57,216.72,22747.0,189.5746,190.8145,189.557,190.5683,22747.0
2021-01-15 10:00:00,216.85,218.23,216.85,218.0,35233.0,190.6826,191.896,190.6826,191.6938,35233.0
2021-01-15 10:05:00,218.06,218.32,217.43,217.43,21973.0,191.7466,191.9752,191.1926,191.1926,21973.0
2021-01-15 10:10:00,217.49,217.77,217.3,217.54,14182.0,191.2453,191.4916,191.0783,191.2893,14182.0
2021-01-15 10:15:00,217.5,218.02,217.44,217.89,11034.0,191.2541,191.7114,191.2014,191.5971,11034.0
2021-01-15 10:20:00,217.88,218.04,217.31,217.31,6939.0,191.5883,191.729,191.0871,191.0871,6939.0
2021-01-15 10:25:00,217.39,217.66,216.91,217.01,13328.0,191.1574,191.3948,190.7353,190.8233,13328.0
2021-01-15 10:30:00,217.18,217.6,217.09,217.27,34453.0,190.9727,191.3421,190.8936,191.0519,34453.0
2021-01-15 10:35:00,217.27,217.35,217.09,217.14,9109.0,191.0519,191.1222,190.8936,190.9376,9109.0
2021-01-15 10:40:00,217.16,217.29,216.8,216.87,24711.0,190.9552,191.0695,190.6386,190.7002,24711.0
2021-01-15 10:45:00,216.87,217.46,216.69,217.45,13069.0,190.7002,191.219,190.5419,191.2102,13069.0
2021-01-15 10:50:00,217.33,218.1,217.18,217.94,21090.0,191.1046,191.7817,190.9727,191.641,21090.0
2021-01-15 10:55:00,218.0,218.07,217.82,217.95,23485.0,191.6938,191.7554,191.5355,191.6498,23485.0
2021-01-15 11:00:00,217.95,218.11,217.69,217.83,14916.0,191.6498,191.7905,191.4212,191.5443,14916.0
2021-01-15 11:05:00,217.85,217.9,217.5,217.7,15097.0,191.5619,191.6059,191.2541,191.43,15097.0
2021-01-15 11:10:00,217.63,217.81,217.5,217.68,8193.0,191.3684,191.5267,191.2541,191.4124,8193.0
2021-01-15 11:15:00,217.51,218.0,217.5,218.0,6178.0,191.2629,191.6938,191.2541,191.6938,6178.0
2021-01-15 11:20:00,217.91,217.97,217.63,217.81,19800.0,191.6147,191.6674,191.3684,191.5267,19800.0
2021-01-15 11:25:00,217.8,218.12,217.8,217.93,5705.0,191.5179,191.7993,191.5179,191.6322,5705.0
2021-01-15 11:30:00,217.96,218.15,217.68,217.81,9866.0,191.6586,191.8257,191.4124,191.5267,9866.0
2021-01-15 11:35:00,217.8,218.0,217.63,217.92,18152.0,191.5179,191.6938,191.3684,191.6235,18152.0
2021-01-15 11:40:00,217.96,217.99,217.88,217.98,7139.0,191.6586,191.685,191.5883,191.6762,7139.0
2021-01-15 11:45:00,218.0,218.0,217.79,217.84,6689.0,191.6938,191.6938,191.5091,191.5531,6689.0
2021-01-15 11:50:00,217.78,218.34,217.73,218.34,11145.0,191.5003,191.9928,191.4564,191.9928,11145.0
2021-01-15 11:55:00,218.33,219.0,218.33,219.0,14658.0,191.984,192.5731,191.984,192.5731,14658.0
2021-01-15 12:00:00,218.99,219.07,218.81,219.02,6913.0,192.5643,192.6347,192.4061,192.5907,6913.0
2021-01-15 12:05:00,219.06,219.15,218.57,218.62,18714.0,192.6259,192.705,192.195,192.239,18714.0
2021-01-15 12:10:00,218.66,218.66,218.3,218.47,7152.0,192.2742,192.2742,191.9576,192.1071,7152.0
2021-01-15 12:15:00,218.47,218.56,218.44,218.51,10806.0,192.1071,192.1862,192.0807,192.1423,10806.0
2021-01-15 12:20:00,218.51,218.91,218.48,218.66,22977.0,192.1423,192.494,192.1159,192.2742,22977.0
2021-01-15 12:25:00,218.6,218.83,218.6,218.78,3919.0,192.2214,192.4236,192.2214,192.3797,3919.0
2021-01-15 12:30:00,218.73,218.76,218.49,218.54,22512.0,192.3357,192.3621,192.1247,192.1686,22512.0
2021-01-15 12:35:00,218.53,218.65,218.28,218.45,12193.0,192.1598,192.2654,191.94,192.0895,12193.0
2021-01-15 12:40:00,218.46,218.6,218.43,218.53,8031.0,192.0983,192.2214,192.0719,192.1598,8031.0
2021-01-15 12:45:00,218.57,218.63,218.34,218.58,33125.0,192.195,192.2478,191.9928,192.2038,33125.0
2021-01-15 12:50:00,218.63,218.68,218.4,218.68,10148.0,192.2478,192.2917,192.0455,192.2917,10148.0
2021-01-15 12:55:00,218.65,218.98,218.61,218.97,6043.0,192.2654,192.5555,192.2302,192.5467,6043.0
2021-01-15 13:00:00,218.97,218.97,218.68,218.72,5243.0,192.5467,192.5467,192.2917,192.3269,5243.0
2021-01-15 13:05:00,218.72,219.09,218.69,219.0,6794.0,192.3269,192.6523,192.3005,192.5731,6794.0
2021-01-15 13:10:00,219.03,219.1,218.86,219.0,8302.0,192.5995,192.6611,192.45,192.5731,8302.0
2021-01-15 13:15:00,219.04,219.44,219.0,219.44,10471.0,192.6083,192.96,192.5731,192.96,10471.0
2021-01-15 13:20:00,219.43,219.56,219.35,219.37,8329.0,192.9512,193.0656,192.8809,192.8985,8329.0
2021-01-15 13:25:00,219.36,219.39,219.02,219.08,8332.0,192.8897,192.9161,192.5907,192.6435,8332.0
2021-01-15 13:30:00,219.09,219.09,218.67,218.8,17286.0,192.6523,192.6523,192.283,192.3973,17286.0
2021-01-15 13:35:00,218.68,218.72,218.26,218.59,22464.0,192.2917,192.3269,191.9224,192.2126,22464.0
2021-01-15 13:40:00,218.6,218.71,218.55,218.64,15772.0,192.2214,192.3181,192.1774,192.2566,15772.0
2021-01-15 13:45:00,218.67,218.76,218.5,218.71,17781.0,192.283,192.3621,192.1335,192.3181,17781.0
2021-01-15 13:50:00,218.66,218.77,218.53,218.69,8954.0,192.2742,192.3709,192.1598,192.3005,8954.0
2021-01-15 13:55:00,218.69,218.81,218.63,218.72,13798.0,192.3005,192.4061,192.2478,192.3269,13798.0
2021-01-15 14:00:00,218.76,218.87,218.68,218.8,9387.0,192.3621,192.4588,192.2917,192.3973,9387.0
2021-01-15 14:05:00,218.81,218.87,218.63,218.83,10661.0,192.4061,192.4588,192.2478,192.4236,10661.0
2021-01-15 14:10:00,218.83,219.17,218.77,219.06,7742.0,192.4236,192.7226,192.3709,192.6259,7742.0
2021-01-15 14:15:00,219.03,219.18,219.0,219.1,7207.0,192.5995,192.7314,192.5731,192.6611,7207.0
2021-01-15 14:20:00,219.04,219.17,218.94,219.09,6850.0,192.6083,192.7226,192.5204,192.6523,6850.0
2021-01-15 14:25:00,219.06,219.26,218.92,219.19,12629.0,192.6259,192.8018,192.5028,192.7402,12629.0
2021-01-15 14:30:00,219.24,219.35,218.96,219.06,21540.0,192.7842,192.8809,192.538,192.6259,21540.0
2021-01-15 14:35:00,219.11,219.35,219.07,219.32,12902.0,192.6699,192.8809,192.6347,192.8545,12902.0
2021-01-15 14:40:00,219.27,219.4,219.18,219.31,7868.0,192.8105,192.9249,192.7314,192.8457,7868.0
2021-01-15 14:45:00,219.34,219.67,219.33,219.4,9606.0,192.8721,193.1623,192.8633,192.9249,9606.0
2021-01-15 14:50:00,219.47,219.57,219.39,219.52,12760.0,192.9864,193.0743,192.9161,193.0304,12760.0
2021-01-15 14:55:00,219.53,219.55,219.2,219.4,31955.0,193.0392,193.0568,192.749,192.9249,31955.0
2021-01-15 15:00:00,219.34,219.45,219.16,219.26,26769.0,192.8721,192.9688,192.7138,192.8018,26769.0
2021-01-15 15:05:00,219.24,219.42,219.23,219.32,14572.0,192.7842,192.9424,192.7754,192.8545,14572.0
2021-01-15 15:10:00,219.35,219.9,219.33,219.73,11511.0,192.8809,193.3645,192.8633,193.215,11511.0
2021-01-15 15:15:00,219.77,220.05,219.77,220.0,15266.0,193.2502,193.4964,193.2502,193.4525,15266.0
2021-01-15 15:20:00,219.98,220.34,219.97,220.34,22966.0,193.4349,193.7514,193.4261,193.7514,22966.0
2021-01-15 15:25:00,220.35,220.46,220.1,220.22,22478.0,193.7602,193.8569,193.5404,193.6459,22478.0
2021-01-15 15:30:00,220.22,220.37,219.75,219.89,23128.0,193.6459,193.7778,193.2326,193.3557,23128.0
2021-01-15 15:35:00,219.92,219.98,219.57,219.61,21416.0,193.3821,193.4349,193.0743,193.1095,21416.0
2021-01-15 15:40:00,219.62,219.92,219.46,219.52,32687.0,193.1183,193.3821,192.9776,193.0304,32687.0
2021-01-15 15:45:00,219.53,219.98,219.51,219.78,43998.0,193.0392,193.4349,193.0216,193.259,43998.0
2021-01-15 15:50:00,219.83,219.99,219.7,219.85,57884.0,193.303,193.4437,193.1887,193.3206,57884.0
2021-01-15 15:55:00,219.9,220.17,219.72,219.94,164921.0,193.3645,193.6019,193.2062,193.3997,164921.0
2021-01-19 09:30:00,220.86,221.52,220.3,220.36,82579.0,194.2087,194.789,193.7163,193.769,82579.0
2021-01-19 09:35:00,220.34,221.25,220.14,220.31,21055.0,193.7514,194.5516,193.5756,193.7251,21055.0
2021-01-19 09:40:00,220.36,220.67,217.72,218.03,59686.0,193.769,194.0416,191.4476,191.7202,59686.0
2021-01-19 09:45:00,218.02,218.1,216.72,216.8,30498.0,191.7114,191.7817,190.5683,190.6386,30498.0
2021-01-19 09:50:00,216.82,217.51,216.82,217.01,12615.0,190.6562,191.2629,190.6562,190.8233,12615.0
2021-01-19 09:55:00,217.09,217.5,216.64,217.44,17462.0,190.8936,191.2541,190.4979,191.2014,17462.0
2021-01-19 10:00:00,217.48,217.85,217.23,217.79,16117.0,191.2365,191.5619,191.0167,191.5091,16117.0
2021-01-19 10:05:00,217.74,218.49,217.69,217.95,15840.0,191.4652,192.1247,191.4212,191.6498,15840.0
2021-01-19 10:10:00,217.86,218.53,217.86,218.14,9148.0,191.5707,192.1598,191.5707,191.8169,9148.0
2021-01-19 10:15:00,218.06,218.38,218.02,218.12,6151.0,191.7466,192.0279,191.7114,191.7993,6151.0
2021-01-19 10:20:00,218.11,218.21,217.72,217.95,7772.0,191.7905,191.8785,191.4476,191.6498,7772.0
2021-01-19 10:25:00,218.03,218.61,218.0,218.58,8759.0,191.7202,192.2302,191.6938,192.2038,8759.0
2021-01-19 10:30:00,218.54,218.68,218.32,218.32,15513.0,192.1686,192.2917,191.9752,191.9752,15513.0
2021-01-19 10:35:00,218.25,218.25,216.94,217.24,11019.0,191.9136,191.9136,190.7617,191.0255,11019.0
2021-01-19 10:40:00,217.08,217.68,216.71,217.59,26266.0,190.8848,191.4124,190.5595,191.3333,26266.0
2021-01-19 10:45:00,217.56,217.58,217.25,217.44,12638.0,191.3069,191.3245,191.0343,191.2014,12638.0
2021-01-19 10:50:00,217.44,218.24,217.34,218.21,26035.0,191.2014,191.9048,191.1134,191.8785,26035.0
2021-01-19 10:55:00,218.16,218.63,218.01,218.63,14107.0,191.8345,192.2478,191.7026,192.2478,14107.0
2021-01-19 11:00:00,218.7,218.97,218.69,218.9,24346.0,192.3093,192.5467,192.3005,192.4852,24346.0
2021-01-19 11:05:00,218.93,219.34,218.71,219.03,33310.0,192.5116,192.8721,192.3181,192.5995,33310.0
2021-01-19 11:10:00,219.04,219.4,218.99,219.23,27711.0,192.6083,192.9249,192.5643,192.7754,27711.0
2021-01-19 11:15:00,219.13,219.18,217.8,217.95,39455.0,192.6874,192.7314,191.5179,191.6498,39455.0
2021-01-19 11:20:00,217.83,218.54,217.83,218.04,17355.0,191.5443,192.1686,191.5443,191.729,17355.0
2021-01-19 11:25:00,217.96,217.96,217.57,217.74,9772.0,191.6586,191.6586,191.3157,191.4652,9772.0
2021-01-19 11:30:00,217.61,217.7,217.35,217.42,7788.0,191.3509,191.43,191.1222,191.1838,7788.0
2021-01-19 11:35:00,217.41,217.58,217.25,217.46,9044.0,191.175,191.3245,191.0343,191.219,9044.0
2021-01-19 11:40:00,217.42,217.64,217.35,217.46,11354.0,191.1838,191.3772,191.1222,191.219,11354.0
2021-01-19 11:45:00,217.45,217.62,217.4,217.62,6916.0,191.2102,191.3597,191.1662,191.3597,6916.0
2021-01-19 11:50:00,217.57,217.61,217.45,217.51,6238.0,191.3157,191.3509,191.2102,191.2629,6238.0
2021-01-19 11:55:00,217.55,217.65,217.5,217.55,7385.0,191.2981,191.386,191.2541,191.2981,7385.0
2021-01-19 12:00:00,217.6,217.66,217.4,217.66,7690.0,191.3421,191.3948,191.1662,191.3948,7690.0
2021-01-19 12:05:00,217.62,217.96,217.6,217.67,10948.0,191.3597,191.6586,191.3421,191.4036,10948.0
2021-01-19 12:10:00,217.67,217.91,217.67,217.83,5459.0,191.4036,191.6147,191.4036,191.5443,5459.0
2021-01-19 12:15:00,217.85,217.86,217.53,217.54,28360.0,191.5619,191.5707,191.2805,191.2893,28360.0
2021-01-19 12:20:00,217.62,217.67,217.0,217.12,13202.0,191.3597,191.4036,190.8145,190.92,13202.0
2021-01-19 12:25:00,217.04,217.16,216.9,217.03,8846.0,190.8496,190.9552,190.7265,190.8409,8846.0
2021-01-19 12:30:00,217.03,217.18,216.8,216.8,10067.0,190.8409,190.9727,190.6386,190.6386,10067.0
2021-01-19 12:35:00,216.8,217.43,216.78,217.43,9038.0,190.6386,191.1926,190.621,191.1926,9038.0
2021-01-19 12:40:00,217.4,217.68,217.28,217.68,31927.0,191.1662,191.4124,191.0607,191.4124,31927.0
2021-01-19 12:45:00,217.72,217.75,217.24,217.34,5295.0,191.4476,191.474,191.0255,191.1134,5295.0
2021-01-19 12:50:00,217.36,217.39,217.23,217.37,9866.0,191.131,191.1574,191.0167,191.1398,9866.0
2021-01-19 12:55:00,217.32,217.32,216.95,217.09,11814.0,191.0959,191.0959,190.7705,190.8936,11814.0
2021-01-19 13:00:00,217.0,217.22,217.0,217.19,15548.0,190.8145,191.0079,190.8145,190.9815,15548.0
2021-01-19 13:05:00,217.22,217.34,217.16,217.3,17486.0,191.0079,191.1134,190.9552,191.0783,17486.0
2021-01-19 13:10:00,217.3,217.49,217.26,217.3,10958.0,191.0783,191.2453,191.0431,191.0783,10958.0
2021-01-19 13:15:00,217.25,217.29,217.05,217.08,5421.0,191.0343,191.0695,190.8584,190.8848,5421.0
2021-01-19 13:20:00,217.01,217.13,216.95,217.09,10884.0,190.8233,190.9288,190.7705,190.8936,10884.0
2021-01-19 13:25:00,217.09,217.09,216.93,216.97,14746.0,190.8936,190.8936,190.7529,190.7881,14746.0
2021-01-19 13:30:00,216.97,217.04,216.72,216.74,5037.0,190.7881,190.8496,190.5683,190.5858,5037.0
2021-01-19 13:35:00,216.75,216.75,216.46,216.46,14084.0,190.5946,190.5946,190.3396,190.3396,14084.0
2021-01-19 13:40:00,216.46,216.9,216.39,216.79,13358.0,190.3396,190.7265,190.2781,190.6298,13358.0
2021-01-19 13:45:00,216.74,216.74,216.58,216.69,3897.0,190.5858,190.5858,190.4452,190.5419,3897.0
2021-01-19 13:50:00,216.72,216.8,216.6,216.67,8143.0,190.5683,190.6386,190.4627,190.5243,8143.0
2021-01-19 13:55:00,216.58,216.78,216.58,216.74,7825.0,190.4452,190.621,190.4452,190.5858,7825.0
2021-01-19 14:00:00,216.78,216.89,216.6,216.64,7124.0,190.621,190.7177,190.4627,190.4979,7124.0
2021-01-19 14:05:00,216.61,216.65,216.3,216.65,27763.0,190.4715,190.5067,190.1989,190.5067,27763.0
2021-01-19 14:10:00,216.59,216.59,216.22,216.43,13563.0,190.4539,190.4539,190.1286,190.3133,13563.0
2021-01-19 14:15:00,216.46,216.47,216.09,216.09,18129.0,190.3396,190.3484,190.0143,190.0143,18129.0
2021-01-19 14:20:00,216.14,216.4,216.01,216.32,33115.0,190.0582,190.2869,189.9439,190.2165,33115.0
2021-01-19 14:25:00,216.33,216.53,216.28,216.52,15060.0,190.2253,190.4012,190.1814,190.3924,15060.0
2021-01-19 14:30:00,216.53,216.59,216.41,216.5,20967.0,190.4012,190.4539,190.2957,190.3748,20967.0
2021-01-19 14:35:00,216.48,216.59,216.4,216.4,13053.0,190.3572,190.4539,190.2869,190.2869,13053.0
2021-01-19 14:40:00,216.42,216.47,216.03,216.08,12901.0,190.3045,190.3484,189.9615,190.0055,12901.0
2021-01-19 14:45:00,216.04,216.25,215.96,216.11,17950.0,189.9703,190.155,189.9,190.0319,17950.0
2021-01-19 14:50:00,216.09,216.53,216.07,216.48,15339.0,190.0143,190.4012,189.9967,190.3572,15339.0
2021-01-19 14:55:00,216.43,216.64,216.41,216.61,19351.0,190.3133,190.4979,190.2957,190.4715,19351.0
2021-01-19 15:00:00,216.57,216.69,216.48,216.58,10954.0,190.4364,190.5419,190.3572,190.4452,10954.0
2021-01-19 15:05:00,216.61,216.65,216.53,216.53,9963.0,190.4715,190.5067,190.4012,190.4012,9963.0
2021-01-19 15:10:00,216.49,216.56,216.42,216.53,8762.0,190.366,190.4276,190.3045,190.4012,8762.0
2021-01-19 15:15:00,216.54,216.55,216.03,216.15,17539.0,190.41,190.4188,189.9615,190.067,17539.0
2021-01-19 15:20:00,216.1,216.32,216.01,216.06,33295.0,190.0231,190.2165,189.9439,189.9879,33295.0
2021-01-19 15:25:00,216.12,216.6,216.08,216.4,56363.0,190.0407,190.4627,190.0055,190.2869,56363.0
2021-01-19 15:30:00,216.4,216.64,216.29,216.56,35642.0,190.2869,190.4979,190.1901,190.4276,35642.0
2021-01-19 15:35:00,216.59,216.6,216.15,216.5,48148.0,190.4539,190.4627,190.067,190.3748,48148.0
2021-01-19 15:40:00,216.49,217.05,216.39,217.05,65786.0,190.366,190.8584,190.2781,190.8584,65786.0
2021-01-19 15:45:00,217.06,217.2,216.94,217.11,27596.0,190.8672,190.9903,190.7617,190.9112,27596.0
2021-01-19 15:50:00,217.21,217.22,216.92,216.92,39268.0,190.9991,191.0079,190.7441,190.7441,39268.0
2021-01-19 15:55:00,216.91,217.36,216.86,216.88,90241.0,190.7353,191.131,190.6914,190.709,90241.0
2021-01-20 09:30:00,217.75,218.31,216.93,217.3,91901.0,191.474,191.9664,190.7529,191.0783,91901.0
2021-01-20 09:35:00,217.48,217.49,216.28,217.12,14998.0,191.2365,191.2453,190.1814,190.92,14998.0
2021-01-20 09:40:00,217.23,217.23,216.32,216.63,24980.0,191.0167,191.0167,190.2165,190.4891,24980.0
2021-01-20 09:45:00,216.65,217.21,216.08,217.21,11692.0,190.5067,190.9991,190.0055,190.9991,11692.0
2021-01-20 09:50:00,217.68,218.65,217.68,218.5,24696.0,191.4124,192.2654,191.4124,192.1335,24696.0
2021-01-20 09:55:00,218.43,218.6,218.2,218.48,18019.0,192.0719,192.2214,191.8697,192.1159,18019.0
2021-01-20 10:00:00,218.5,219.0,218.28,218.76,16237.0,192.1335,192.5731,191.94,192.3621,16237.0
2021-01-20 10:05:00,218.76,218.83,218.15,218.19,13028.0,192.3621,192.4236,191.8257,191.8609,13028.0
2021-01-20 10:10:00,218.27,218.4,218.06,218.25,14139.0,191.9312,192.0455,191.7466,191.9136,14139.0
2021-01-20 10:15:00,218.33,218.62,218.1,218.38,19286.0,191.984,192.239,191.7817,192.0279,19286.0
2021-01-20 10:20:00,218.44,218.99,218.37,218.99,14222.0,192.0807,192.5643,192.0192,192.5643,14222.0
2021-01-20 10:25:00,219.0,219.15,218.7,218.97,14326.0,192.5731,192.705,192.3093,192.5467,14326.0
2021-01-20 10:30:00,218.88,219.14,218.82,218.91,8374.0,192.4676,192.6962,192.4148,192.494,8374.0
2021-01-20 10:35:00,218.93,219.29,218.92,219.23,9222.0,192.5116,192.8281,192.5028,192.7754,9222.0
2021-01-20 10:40:00,219.11,219.15,218.82,218.93,6614.0,192.6699,192.705,192.4148,192.5116,6614.0
2021-01-20 10:45:00,219.08,219.63,219.01,219.56,11231.0,192.6435,193.1271,192.5819,193.0656,11231.0
2021-01-20 10:50:00,219.57,219.76,219.14,219.27,12477.0,193.0743,193.2414,192.6962,192.8105,12477.0
2021-01-20 10:55:00,219.21,219.25,218.51,218.93,14267.0,192.7578,192.793,192.1423,192.5116,14267.0
2021-01-20 11:00:00,218.84,219.43,218.75,219.43,10836.0,192.4324,192.9512,192.3533,192.9512,10836.0
2021-01-20 11:05:00,219.48,219.86,219.47,219.58,6090.0,192.9952,193.3294,192.9864,193.0831,6090.0
2021-01-20 11:10:00,219.56,219.66,219.28,219.34,8001.0,193.0656,193.1535,192.8193,192.8721,8001.0
2021-01-20 11:15:00,219.32,219.47,218.98,219.41,17679.0,192.8545,192.9864,192.5555,192.9337,17679.0
2021-01-20 11:20:00,219.49,219.66,219.39,219.47,7835.0,193.004,193.1535,192.9161,192.9864,7835.0
2021-01-20 11:25:00,219.35,219.67,219.24,219.37,19841.0,192.8809,193.1623,192.7842,192.8985,19841.0
2021-01-20 11:30:00,219.37,219.71,219.33,219.71,9485.0,192.8985,193.1975,192.8633,193.1975,9485.0
2021-01-20 11:35:00,219.68,219.97,219.66,219.8,13067.0,193.1711,193.4261,193.1535,193.2766,13067.0
2021-01-20 11:40:00,219.81,219.94,219.7,219.85,16299.0,193.2854,193.3997,193.1887,193.3206,16299.0
2021-01-20 11:45:00,219.85,220.08,219.77,220.05,12176.0,193.3206,193.5228,193.2502,193.4964,12176.0
2021-01-20 11:50:00,220.09,220.36,220.0,220.3,12179.0,193.5316,193.769,193.4525,193.7163,12179.0
2021-01-20 11:55:00,220.31,220.61,220.28,220.49,8997.0,193.7251,193.9888,193.6987,193.8833,8997.0
2021-01-20 12:00:00,220.55,221.12,220.54,221.03,10797.0,193.9361,194.4373,193.9273,194.3582,10797.0
2021-01-20 12:05:00,221.03,221.63,221.03,221.63,10578.0,194.3582,194.8858,194.3582,194.8858,10578.0
2021-01-20 12:10:00,221.6,221.71,221.47,221.5,22573.0,194.8594,194.9561,194.7451,194.7715,22573.0
2021-01-20 12:15:00,221.57,222.04,221.54,222.04,13078.0,194.833,195.2463,194.8066,195.2463,13078.0
2021-01-20 12:20:00,222.04,222.5,222.04,222.45,23381.0,195.2463,195.6508,195.2463,195.6068,23381.0
2021-01-20 12:25:00,222.34,222.57,222.25,222.26,29615.0,195.5101,195.7123,195.4309,195.4397,29615.0
2021-01-20 12:30:00,222.2,222.52,222.09,222.31,8682.0,195.387,195.6684,195.2903,195.4837,8682.0
2021-01-20 12:35:00,222.31,222.31,221.77,222.06,12132.0,195.4837,195.4837,195.0089,195.2639,12132.0
2021-01-20 12:40:00,222.12,222.19,221.5,221.6,21237.0,195.3166,195.3782,194.7715,194.8594,21237.0
2021-01-20 12:45:00,221.59,221.69,221.3,221.59,22333.0,194.8506,194.9385,194.5956,194.8506,22333.0
2021-01-20 12:50:00,221.59,221.92,221.55,221.92,9922.0,194.8506,195.1408,194.8154,195.1408,9922.0
2021-01-20 12:55:00,221.86,222.09,221.71,221.84,14032.0,195.088,195.2903,194.9561,195.0704,14032.0
2021-01-20 13:00:00,221.82,222.3,221.7,222.0,28357.0,195.0528,195.4749,194.9473,195.2111,28357.0
2021-01-20 13:05:00,221.94,222.3,221.91,222.3,9902.0,195.1584,195.4749,195.132,195.4749,9902.0
2021-01-20 13:10:00,222.23,222.32,222.09,222.32,11991.0,195.4134,195.4925,195.2903,195.4925,11991.0
2021-01-20 13:15:00,222.31,222.31,222.1,222.28,9523.0,195.4837,195.4837,195.299,195.4573,9523.0
2021-01-20 13:20:00,222.24,222.56,222.17,222.46,16570.0,195.4222,195.7035,195.3606,195.6156,16570.0
2021-01-20 13:25:00,222.37,222.62,222.34,222.41,13877.0,195.5365,195.7563,195.5101,195.5716,13877.0
2021-01-20 13:30:00,222.41,222.57,222.19,222.3,41978.0,195.5716,195.7123,195.3782,195.4749,41978.0
2021-01-20 13:35:00,222.31,222.32,222.03,222.28,14421.0,195.4837,195.4925,195.2375,195.4573,14421.0
2021-01-20 13:40:00,222.28,222.3,222.04,222.09,14649.0,195.4573,195.4749,195.2463,195.2903,14649.0
2021-01-20 13:45:00,222.08,222.14,221.79,221.85,13689.0,195.2815,195.3342,195.0265,195.0792,13689.0
2021-01-20 13:50:00,221.9,222.18,221.85,221.98,15188.0,195.1232,195.3694,195.0792,195.1935,15188.0
2021-01-20 13:55:00,222.05,222.19,221.76,221.76,10209.0,195.2551,195.3782,195.0001,195.0001,10209.0
2021-01-20 14:00:00,221.95,222.23,221.94,222.21,6465.0,195.1672,195.4134,195.1584,195.3958,6465.0
2021-01-20 14:05:00,222.16,222.3,222.07,222.27,7434.0,195.3518,195.4749,195.2727,195.4485,7434.0
2021-01-20 14:10:00,222.26,222.52,222.07,222.45,10925.0,195.4397,195.6684,195.2727,195.6068,10925.0
2021-01-20 14:15:00,222.47,222.8,222.4,222.73,19381.0,195.6244,195.9146,195.5628,195.853,19381.0
2021-01-20 14:20:00,222.69,222.9,222.61,222.66,24808.0,195.8179,196.0025,195.7475,195.7915,24808.0
2021-01-20 14:25:00,222.67,222.99,222.66,222.88,13443.0,195.8003,196.0817,195.7915,195.9849,13443.0
2021-01-20 14:30:00,222.88,222.97,222.67,222.96,11173.0,195.9849,196.0641,195.8003,196.0553,11173.0
2021-01-20 14:35:00,222.88,222.91,222.7,222.75,14251.0,195.9849,196.0113,195.8266,195.8706,14251.0
2021-01-20 14:40:00,222.76,223.1,222.65,223.03,27715.0,195.8794,196.1784,195.7827,196.1168,27715.0
2021-01-20 14:45:00,223.01,223.15,222.95,223.13,11770.0,196.0992,196.2223,196.0465,196.2048,11770.0
2021-01-20 14:50:00,223.11,223.36,223.07,223.34,14678.0,196.1872,196.407,196.152,196.3894,14678.0
2021-01-20 14:55:00,223.26,223.37,222.89,222.92,12896.0,196.3191,196.4158,195.9937,196.0201,12896.0
2021-01-20 15:00:00,222.93,223.31,222.93,223.3,14427.0,196.0289,196.363,196.0289,196.3542,14427.0
2021-01-20 15:05:00,223.16,223.4,223.16,223.4,10502.0,196.2311,196.4422,196.2311,196.4422,10502.0
2021-01-20 15:10:00,223.46,223.59,223.06,223.36,31865.0,196.4949,196.6093,196.1432,196.407,31865.0
2021-01-20 15:15:00,223.41,223.5,223.23,223.36,18186.0,196.451,196.5301,196.2927,196.407,18186.0
2021-01-20 15:20:00,223.35,223.38,223.07,223.1,30341.0,196.3982,196.4246,196.152,196.1784,30341.0
2021-01-20 15:25:00,223.07,223.41,222.95,223.36,26100.0,196.152,196.451,196.0465,196.407,26100.0
2021-01-20 15:30:00,223.39,223.47,223.16,223.32,25530.0,196.4334,196.5037,196.2311,196.3718,25530.0
2021-01-20 15:35:00,223.3,223.49,223.26,223.42,26295.0,196.3542,196.5213,196.3191,196.4598,26295.0
2021-01-20 15:40:00,223.39,223.43,223.14,223.33,28975.0,196.4334,196.4686,196.2136,196.3806,28975.0
2021-01-20 15:45:00,223.31,223.44,223.01,223.2,35348.0,196.363,196.4774,196.0992,196.2663,35348.0
2021-01-20 15:50:00,223.24,223.6,223.19,223.34,55918.0,196.3015,196.618,196.2575,196.3894,55918.0
2021-01-20 15:55:00,223.33,223.33,222.73,222.73,88928.0,196.3806,196.3806,195.853,195.853,88928.0
2021-01-21 09:30:00,220.95,223.16,219.79,219.99,55024.0,194.2878,196.2311,193.2678,193.4437,55024.0
2021-01-21 09:35:00,220.28,220.39,218.36,219.72,24031.0,193.6987,193.7954,192.0104,193.2062,24031.0
2021-01-21 09:40:00,219.18,220.2,219.18,219.71,14853.0,192.7314,193.6283,192.7314,193.1975,14853.0
2021-01-21 09:45:00,219.55,220.72,219.48,220.71,10885.0,193.0568,194.0856,192.9952,194.0768,10885.0
2021-01-21 09:50:00,220.96,221.14,219.25,219.78,25901.0,194.2966,194.4549,192.793,193.259,25901.0
2021-01-21 09:55:00,219.43,219.64,218.79,219.14,32596.0,192.9512,193.1359,192.3885,192.6962,32596.0
2021-01-21 10:00:00,219.11,219.39,218.98,219.17,11626.0,192.6699,192.9161,192.5555,192.7226,11626.0
2021-01-21 10:05:00,219.03,219.47,218.96,219.21,12075.0,192.5995,192.9864,192.538,192.7578,12075.0
2021-01-21 10:10:00,219.12,219.73,219.11,219.61,6508.0,192.6786,193.215,192.6699,193.1095,6508.0
2021-01-21 10:15:00,219.68,220.41,219.66,219.91,15017.0,193.1711,193.813,193.1535,193.3733,15017.0
2021-01-21 10:20:00,220.01,220.75,219.89,220.23,8827.0,193.4613,194.112,193.3557,193.6547,8827.0
2021-01-21 10:25:00,220.24,220.68,220.19,220.68,11048.0,193.6635,194.0504,193.6195,194.0504,11048.0
2021-01-21 10:30:00,220.58,220.58,220.1,220.22,12385.0,193.9625,193.9625,193.5404,193.6459,12385.0
2021-01-21 10:35:00,220.13,220.44,219.87,220.4,7883.0,193.5668,193.8394,193.3381,193.8042,7883.0
2021-01-21 10:40:00,220.47,220.67,220.39,220.64,5876.0,193.8657,194.0416,193.7954,194.0152,5876.0
2021-01-21 10:45:00,220.52,220.71,220.46,220.56,7301.0,193.9097,194.0768,193.8569,193.9449,7301.0
2021-01-21 10:50:00,220.51,220.66,220.48,220.63,7259.0,193.9009,194.0328,193.8745,194.0064,7259.0
2021-01-21 10:55:00,220.63,220.63,220.13,220.19,9703.0,194.0064,194.0064,193.5668,193.6195,9703.0
2021-01-21 11:00:00,220.12,220.15,219.99,220.05,5194.0,193.558,193.5844,193.4437,193.4964,5194.0
2021-01-21 11:05:00,220.07,220.6,220.07,220.6,9107.0,193.514,193.9801,193.514,193.9801,9107.0
2021-01-21 11:10:00,220.57,221.07,220.4,221.06,12128.0,193.9537,194.3933,193.8042,194.3845,12128.0
2021-01-21 11:15:00,221.05,221.2,220.77,220.95,8406.0,194.3758,194.5077,194.1295,194.2878,8406.0
2021-01-21 11:20:00,220.96,221.11,220.6,220.69,12481.0,194.2966,194.4285,193.9801,194.0592,12481.0
2021-01-21 11:25:00,220.64,220.84,220.48,220.64,7448.0,194.0152,194.1911,193.8745,194.0152,7448.0
2021-01-21 11:30:00,220.58,220.58,220.15,220.35,10485.0,193.9625,193.9625,193.5844,193.7602,10485.0
2021-01-21 11:35:00,220.36,220.48,220.17,220.27,5704.0,193.769,193.8745,193.6019,193.6899,5704.0
2021-01-21 11:40:00,220.23,220.23,219.88,220.12,27583.0,193.6547,193.6547,193.3469,193.558,27583.0
2021-01-21 11:45:00,220.01,220.47,219.91,220.47,7872.0,193.4613,193.8657,193.3733,193.8657,7872.0
2021-01-21 11:50:00,220.5,220.83,220.5,220.63,6169.0,193.8921,194.1823,193.8921,194.0064,6169.0
2021-01-21 11:55:00,220.67,220.82,220.53,220.7,8028.0,194.0416,194.1735,193.9185,194.068,8028.0
2021-01-21 12:00:00,220.7,221.1,220.69,221.05,10792.0,194.068,194.4197,194.0592,194.3758,10792.0
2021-01-21 12:05:00,220.99,221.32,220.89,221.25,15546.0,194.323,194.6132,194.2351,194.5516,15546.0
2021-01-21 12:10:00,221.28,221.82,221.28,221.82,7453.0,194.578,195.0528,194.578,195.0528,7453.0
2021-01-21 12:15:00,221.8,221.94,221.17,221.34,10047.0,195.0353,195.1584,194.4813,194.6308,10047.0
2021-01-21 12:20:00,221.35,221.4,221.18,221.2,5372.0,194.6396,194.6835,194.4901,194.5077,5372.0
2021-01-21 12:25:00,221.25,221.33,220.69,220.69,5815.0,194.5516,194.622,194.0592,194.0592,5815.0
2021-01-21 12:30:00,220.72,220.81,220.2,220.2,15241.0,194.0856,194.1647,193.6283,193.6283,15241.0
2021-01-21 12:35:00,220.18,220.18,219.76,219.99,13456.0,193.6107,193.6107,193.2414,193.4437,13456.0
2021-01-21 12:40:00,219.99,220.23,219.81,220.12,17491.0,193.4437,193.6547,193.2854,193.558,17491.0
2021-01-21 12:45:00,220.17,220.52,220.17,220.46,3839.0,193.6019,193.9097,193.6019,193.8569,3839.0
2021-01-21 12:50:00,220.43,220.49,220.34,220.38,2699.0,193.8306,193.8833,193.7514,193.7866,2699.0
2021-01-21 12:55:00,220.4,220.86,220.4,220.81,9710.0,193.8042,194.2087,193.8042,194.1647,9710.0
2021-01-21 13:00:00,220.78,220.82,220.41,220.41,7968.0,194.1383,194.1735,193.813,193.813,7968.0
2021-01-21 13:05:00,220.4,220.65,220.31,220.45,7761.0,193.8042,194.024,193.7251,193.8482,7761.0
2021-01-21 13:10:00,220.45,220.64,220.45,220.59,6634.0,193.8482,194.0152,193.8482,193.9713,6634.0
2021-01-21 13:15:00,220.46,220.58,220.4,220.51,7798.0,193.8569,193.9625,193.8042,193.9009,7798.0
2021-01-21 13:20:00,220.53,220.81,220.53,220.72,4464.0,193.9185,194.1647,193.9185,194.0856,4464.0
2021-01-21 13:25:00,220.78,220.95,220.75,220.95,3178.0,194.1383,194.2878,194.112,194.2878,3178.0
2021-01-21 13:30:00,220.91,220.92,220.74,220.84,3043.0,194.2526,194.2614,194.1032,194.1911,3043.0
2021-01-21 13:35:00,220.8,220.83,220.55,220.65,10594.0,194.1559,194.1823,193.9361,194.024,10594.0
2021-01-21 13:40:00,220.69,220.97,220.65,220.96,6774.0,194.0592,194.3054,194.024,194.2966,6774.0
2021-01-21 13:45:00,221.01,221.01,220.66,220.83,8728.0,194.3406,194.3406,194.0328,194.1823,8728.0
2021-01-21 13:50:00,220.91,220.95,220.72,220.74,7956.0,194.2526,194.2878,194.0856,194.1032,7956.0
2021-01-21 13:55:00,220.73,221.06,220.73,220.98,76953.0,194.0944,194.3845,194.0944,194.3142,76953.0
2021-01-21 14:00:00,220.96,221.2,220.96,220.98,6377.0,194.2966,194.5077,194.2966,194.3142,6377.0
2021-01-21 14:05:00,220.91,221.18,220.87,221.09,8172.0,194.2526,194.4901,194.2175,194.4109,8172.0
2021-01-21 14:10:00,221.09,221.13,220.79,220.86,9427.0,194.4109,194.4461,194.1471,194.2087,9427.0
2021-01-21 14:15:00,220.86,220.92,220.7,220.74,11338.0,194.2087,194.2614,194.068,194.1032,11338.0
2021-01-21 14:20:00,220.74,221.22,220.73,220.88,18487.0,194.1032,194.5252,194.0944,194.2263,18487.0
2021-01-21 14:25:00,220.91,221.34,220.87,221.29,5612.0,194.2526,194.6308,194.2175,194.5868,5612.0
2021-01-21 14:30:00,221.29,221.51,221.27,221.51,9897.0,194.5868,194.7802,194.5692,194.7802,9897.0
2021-01-21 14:35:00,221.47,221.61,221.4,221.61,5322.0,194.7451,194.8682,194.6835,194.8682,5322.0
2021-01-21 14:40:00,221.6,221.65,221.51,221.6,5207.0,194.8594,194.9034,194.7802,194.8594,5207.0
2021-01-21 14:45:00,221.58,221.89,221.58,221.88,5938.0,194.8418,195.1144,194.8418,195.1056,5938.0
2021-01-21 14:50:00,221.84,221.87,221.34,221.39,14100.0,195.0704,195.0968,194.6308,194.6747,14100.0
2021-01-21 14:55:00,221.41,221.69,221.41,221.55,10335.0,194.6923,194.9385,194.6923,194.8154,10335.0
2021-01-21 15:00:00,221.58,221.98,221.58,221.91,19351.0,194.8418,195.1935,194.8418,195.132,19351.0
2021-01-21 15:05:00,221.88,222.1,221.88,222.09,12225.0,195.1056,195.299,195.1056,195.2903,12225.0
2021-01-21 15:10:00,222.07,222.23,222.0,222.05,9294.0,195.2727,195.4134,195.2111,195.2551,9294.0
2021-01-21 15:15:00,222.02,222.19,221.97,222.19,11308.0,195.2287,195.3782,195.1847,195.3782,11308.0
2021-01-21 15:20:00,222.14,222.21,222.06,222.07,13115.0,195.3342,195.3958,195.2639,195.2727,13115.0
2021-01-21 15:25:00,222.04,222.18,222.02,222.09,16905.0,195.2463,195.3694,195.2287,195.2903,16905.0
2021-01-21 15:30:00,222.12,222.35,222.05,222.34,16137.0,195.3166,195.5189,195.2551,195.5101,16137.0
2021-01-21 15:35:00,222.32,222.57,222.31,222.52,15457.0,195.4925,195.7123,195.4837,195.6684,15457.0
2021-01-21 15:40:00,222.51,222.72,222.45,222.66,22660.0,195.6596,195.8442,195.6068,195.7915,22660.0
2021-01-21 15:45:00,222.69,222.74,222.42,222.44,38356.0,195.8179,195.8618,195.5804,195.598,38356.0
2021-01-21 15:50:00,222.46,222.72,222.4,222.72,36655.0,195.6156,195.8442,195.5628,195.8442,36655.0
2021-01-21 15:55:00,222.7,222.92,222.28,222.34,105779.0,195.8266,196.0201,195.4573,195.5101,105779.0
2021-01-22 09:30:00,222.1,223.21,222.0,223.21,83577.0,195.299,196.2751,195.2111,196.2751,83577.0
2021-01-22 09:35:00,223.02,223.24,222.29,222.61,23423.0,196.108,196.3015,195.4661,195.7475,23423.0
2021-01-22 09:40:00,222.73,222.77,222.22,222.43,27927.0,195.853,195.8882,195.4046,195.5892,27927.0
2021-01-22 09:45:00,222.47,223.23,221.86,223.07,24755.0,195.6244,196.2927,195.088,196.152,24755.0
2021-01-22 09:50:00,223.16,223.55,223.06,223.55,18684.0,196.2311,196.5741,196.1432,196.5741,18684.0
2021-01-22 09:55:00,223.62,224.21,223.55,223.76,23226.0,196.6356,197.1544,196.5741,196.7587,23226.0
2021-01-22 10:00:00,223.87,224.18,223.57,223.7,19078.0,196.8555,197.1281,196.5917,196.706,19078.0
2021-01-22 10:05:00,223.77,223.87,223.49,223.57,10447.0,196.7675,196.8555,196.5213,196.5917,10447.0
2021-01-22 10:10:00,223.53,223.62,223.32,223.36,10023.0,196.5565,196.6356,196.3718,196.407,10023.0
2021-01-22 10:15:00,223.37,223.57,222.97,223.43,13842.0,196.4158,196.5917,196.0641,196.4686,13842.0
2021-01-22 10:20:00,223.37,223.53,223.22,223.28,11230.0,196.4158,196.5565,196.2839,196.3367,11230.0
2021-01-22 10:25:00,223.41,223.78,223.33,223.73,13181.0,196.451,196.7763,196.3806,196.7324,13181.0
2021-01-22 10:30:00,223.7,224.07,223.67,224.02,14211.0,196.706,197.0313,196.6796,196.9874,14211.0
2021-01-22 10:35:00,224.02,224.19,223.86,224.17,20364.0,196.9874,197.1368,196.8467,197.1193,20364.0
2021-01-22 10:40:00,224.2,224.33,224.03,224.2,16431.0,197.1456,197.26,196.9962,197.1456,16431.0
2021-01-22 10:45:00,224.21,224.23,223.8,223.84,13815.0,197.1544,197.172,196.7939,196.8291,13815.0
2021-01-22 10:50:00,223.9,223.95,223.67,223.67,16154.0,196.8818,196.9258,196.6796,196.6796,16154.0
2021-01-22 10:55:00,223.73,223.81,223.48,223.55,10900.0,196.7324,196.8027,196.5125,196.5741,10900.0
2021-01-22 11:00:00,223.52,223.9,223.45,223.65,16085.0,196.5477,196.8818,196.4861,196.662,16085.0
2021-01-22 11:05:00,223.66,223.8,223.53,223.59,10288.0,196.6708,196.7939,196.5565,196.6093,10288.0
2021-01-22 11:10:00,223.59,223.63,223.31,223.36,16149.0,196.6093,196.6444,196.363,196.407,16149.0
2021-01-22 11:15:00,223.36,223.48,223.18,223.22,34118.0,196.407,196.5125,196.2487,196.2839,34118.0
2021-01-22 11:20:00,223.21,223.44,223.1,223.31,13116.0,196.2751,196.4774,196.1784,196.363,13116.0
2021-01-22 11:25:00,223.43,223.5,223.12,223.21,10739.0,196.4686,196.5301,196.196,196.2751,10739.0
2021-01-22 11:30:00,223.23,223.52,223.03,223.52,8458.0,196.2927,196.5477,196.1168,196.5477,8458.0
2021-01-22 11:35:00,223.49,223.6,223.34,223.6,8315.0,196.5213,196.618,196.3894,196.618,8315.0
2021-01-22 11:40:00,223.68,223.95,223.68,223.87,10731.0,196.6884,196.9258,196.6884,196.8555,10731.0
2021-01-22 11:45:00,223.91,224.27,223.91,224.2,8738.0,196.8906,197.2072,196.8906,197.1456,8738.0
2021-01-22 11:50:00,224.21,224.59,224.2,224.37,11216.0,197.1544,197.4886,197.1456,197.2951,11216.0
2021-01-22 11:55:00,224.41,224.58,224.32,224.58,7244.0,197.3303,197.4798,197.2512,197.4798,7244.0
2021-01-22 12:00:00,224.59,224.63,224.3,224.42,13453.0,197.4886,197.5238,197.2336,197.3391,13453.0
2021-01-22 12:05:00,224.33,224.58,224.32,224.33,14439.0,197.26,197.4798,197.2512,197.26,14439.0
2021-01-22 12:10:00,224.27,224.41,224.23,224.35,7736.0,197.2072,197.3303,197.172,197.2775,7736.0
2021-01-22 12:15:00,224.28,224.82,224.27,224.7,10483.0,197.216,197.6908,197.2072,197.5853,10483.0
2021-01-22 12:20:00,224.69,224.86,224.5,224.72,11044.0,197.5765,197.726,197.4094,197.6029,11044.0
2021-01-22 12:25:00,224.64,224.91,224.51,224.79,17130.0,197.5325,197.77,197.4182,197.6644,17130.0
2021-01-22 12:30:00,224.81,224.91,224.65,224.76,10354.0,197.682,197.77,197.5413,197.6381,10354.0
2021-01-22 12:35:00,224.78,225.0,224.39,224.5,33152.0,197.6557,197.8491,197.3127,197.4094,33152.0
2021-01-22 12:40:00,224.49,224.49,224.11,224.23,10529.0,197.4006,197.4006,197.0665,197.172,10529.0
2021-01-22 12:45:00,224.17,224.29,224.03,224.18,9359.0,197.1193,197.2248,196.9962,197.1281,9359.0
2021-01-22 12:50:00,224.14,224.35,224.12,224.35,16392.0,197.0929,197.2775,197.0753,197.2775,16392.0
2021-01-22 12:55:00,224.38,224.4,224.09,224.14,9004.0,197.3039,197.3215,197.0489,197.0929,9004.0
2021-01-22 13:00:00,224.16,224.16,223.81,223.83,15390.0,197.1105,197.1105,196.8027,196.8203,15390.0
2021-01-22 13:05:00,223.85,223.93,223.79,223.81,8511.0,196.8379,196.9082,196.7851,196.8027,8511.0
2021-01-22 13:10:00,223.78,224.09,223.72,224.02,9745.0,196.7763,197.0489,196.7236,196.9874,9745.0
2021-01-22 13:15:00,223.98,224.23,223.98,224.06,8651.0,196.9522,197.172,196.9522,197.0225,8651.0
2021-01-22 13:20:00,224.07,224.16,224.04,224.11,7537.0,197.0313,197.1105,197.0049,197.0665,7537.0
2021-01-22 13:25:00,224.08,224.16,224.05,224.08,4658.0,197.0401,197.1105,197.0137,197.0401,4658.0
2021-01-22 13:30:00,224.07,224.2,223.97,224.12,10608.0,197.0313,197.1456,196.9434,197.0753,10608.0
2021-01-22 13:35:00,224.14,224.35,224.01,224.34,10061.0,197.0929,197.2775,196.9786,197.2687,10061.0
2021-01-22 13:40:00,224.31,224.32,224.05,224.15,10142.0,197.2424,197.2512,197.0137,197.1017,10142.0
2021-01-22 13:45:00,224.16,224.2,224.09,224.13,6994.0,197.1105,197.1456,197.0489,197.0841,6994.0
2021-01-22 13:50:00,224.18,224.19,224.02,224.03,10226.0,197.1281,197.1368,196.9874,196.9962,10226.0
2021-01-22 13:55:00,224.06,224.11,223.94,224.02,6144.0,197.0225,197.0665,196.917,196.9874,6144.0
2021-01-22 14:00:00,224.01,224.04,223.82,223.86,8784.0,196.9786,197.0049,196.8115,196.8467,8784.0
2021-01-22 14:05:00,223.86,223.95,223.83,223.89,8805.0,196.8467,196.9258,196.8203,196.873,8805.0
2021-01-22 14:10:00,223.85,223.94,223.77,223.85,10125.0,196.8379,196.917,196.7675,196.8379,10125.0
2021-01-22 14:15:00,223.84,223.94,223.8,223.88,8595.0,196.8291,196.917,196.7939,196.8643,8595.0
2021-01-22 14:20:00,223.85,224.04,223.84,224.01,10662.0,196.8379,197.0049,196.8291,196.9786,10662.0
2021-01-22 14:25:00,223.99,224.01,223.77,223.8,12629.0,196.961,196.9786,196.7675,196.7939,12629.0
2021-01-22 14:30:00,223.83,224.02,223.82,224.02,10132.0,196.8203,196.9874,196.8115,196.9874,10132.0
2021-01-22 14:35:00,223.97,224.11,223.96,224.1,7861.0,196.9434,197.0665,196.9346,197.0577,7861.0
2021-01-22 14:40:00,224.11,224.29,224.04,224.17,10489.0,197.0665,197.2248,197.0049,197.1193,10489.0
2021-01-22 14:45:00,224.17,224.27,224.11,224.24,12866.0,197.1193,197.2072,197.0665,197.1808,12866.0
2021-01-22 14:50:00,224.24,224.32,224.18,224.24,11231.0,197.1808,197.2512,197.1281,197.1808,11231.0
2021-01-22 14:55:00,224.24,224.68,224.23,224.61,10153.0,197.1808,197.5677,197.172,197.5062,10153.0
2021-01-22 15:00:00,224.59,224.63,224.28,224.38,12927.0,197.4886,197.5238,197.216,197.3039,12927.0
2021-01-22 15:05:00,224.39,224.39,224.2,224.24,13702.0,197.3127,197.3127,197.1456,197.1808,13702.0
2021-01-22 15:10:00,224.26,224.28,223.96,224.15,18342.0,197.1984,197.216,196.9346,197.1017,18342.0
2021-01-22 15:15:00,224.2,224.35,224.13,224.15,14908.0,197.1456,197.2775,197.0841,197.1017,14908.0
2021-01-22 15:20:00,224.17,224.34,224.09,224.17,22266.0,197.1193,197.2687,197.0489,197.1193,22266.0
2021-01-22 15:25:00,224.22,224.37,224.17,224.37,21820.0,197.1632,197.2951,197.1193,197.2951,21820.0
2021-01-22 15:30:00,224.37,224.44,224.2,224.26,17280.0,197.2951,197.3567,197.1456,197.1984,17280.0
2021-01-22 15:35:00,224.3,224.36,224.14,224.2,25243.0,197.2336,197.2863,197.0929,197.1456,25243.0
2021-01-22 15:40:00,224.2,224.24,224.05,224.19,21697.0,197.1456,197.1808,197.0137,197.1368,21697.0
2021-01-22 15:45:00,224.14,224.18,223.97,224.11,30576.0,197.0929,197.1281,196.9434,197.0665,30576.0
2021-01-22 15:50:00,224.15,224.46,224.1,224.37,44360.0,197.1017,197.3743,197.0577,197.2951,44360.0
2021-01-22 15:55:00,224.36,224.75,223.93,223.94,135663.0,197.2863,197.6293,196.9082,196.917,135663.0
2021-01-25 09:30:00,224.0,224.45,222.68,223.29,61493.0,196.9698,197.3655,195.8091,196.3455,61493.0
2021-01-25 09:35:00,223.24,224.11,222.69,223.76,14902.0,196.3015,197.0665,195.8179,196.7587,14902.0
2021-01-25 09:40:00,224.26,224.41,223.0,223.55,9638.0,197.1984,197.3303,196.0904,196.5741,9638.0
2021-01-25 09:45:00,223.4,223.49,222.77,223.12,19421.0,196.4422,196.5213,195.8882,196.196,19421.0
2021-01-25 09:50:00,223.12,224.05,223.01,223.71,19539.0,196.196,197.0137,196.0992,196.7148,19539.0
2021-01-25 09:55:00,223.5,223.52,222.97,223.13,18443.0,196.5301,196.5477,196.0641,196.2048,18443.0
2021-01-25 10:00:00,223.1,223.13,222.37,222.55,16867.0,196.1784,196.2048,195.5365,195.6947,16867.0
2021-01-25 10:05:00,222.66,222.95,222.13,222.3,15592.0,195.7915,196.0465,195.3254,195.4749,15592.0
2021-01-25 10:10:00,222.33,222.81,222.16,222.81,15544.0,195.5013,195.9234,195.3518,195.9234,15544.0
2021-01-25 10:15:00,222.79,223.31,222.39,223.31,16296.0,195.9058,196.363,195.5541,196.363,16296.0
2021-01-25 10:20:00,223.47,224.11,223.46,223.55,9337.0,196.5037,197.0665,196.4949,196.5741,9337.0
2021-01-25 10:25:00,223.51,224.37,223.44,224.04,17859.0,196.5389,197.2951,196.4774,197.0049,17859.0
2021-01-25 10:30:00,224.09,224.4,224.06,224.21,16161.0,197.0489,197.3215,197.0225,197.1544,16161.0
2021-01-25 10:35:00,224.31,224.58,224.03,224.46,15444.0,197.2424,197.4798,196.9962,197.3743,15444.0
2021-01-25 10:40:00,224.5,224.73,224.25,224.54,9950.0,197.4094,197.6117,197.1896,197.4446,9950.0
2021-01-25 10:45:00,224.53,224.69,224.05,224.69,22322.0,197.4358,197.5765,197.0137,197.5765,22322.0
2021-01-25 10:50:00,224.59,224.59,223.78,223.84,9301.0,197.4886,197.4886,196.7763,196.8291,9301.0
2021-01-25 10:55:00,223.72,224.13,223.5,223.99,17426.0,196.7236,197.0841,196.5301,196.961,17426.0
2021-01-25 11:00:00,223.73,223.98,222.93,223.18,13460.0,196.7324,196.9522,196.0289,196.2487,13460.0
2021-01-25 11:05:00,223.3,224.07,223.14,223.28,13612.0,196.3542,197.0313,196.2136,196.3367,13612.0
2021-01-25 11:10:00,223.3,224.15,223.15,223.76,18228.0,196.3542,197.1017,196.2223,196.7587,18228.0
2021-01-25 11:15:00,223.68,224.16,223.55,223.56,18349.0,196.6884,197.1105,196.5741,196.5829,18349.0
2021-01-25 11:20:00,223.54,224.19,223.48,224.19,15000.0,196.5653,197.1368,196.5125,197.1368,15000.0
2021-01-25 11:25:00,224.16,224.5,223.84,223.99,10267.0,197.1105,197.4094,196.8291,196.961,10267.0
2021-01-25 11:30:00,223.98,224.04,223.58,223.94,10002.0,196.9522,197.0049,196.6005,196.917,10002.0
2021-01-25 11:35:00,223.82,224.04,223.67,224.0,8679.0,196.8115,197.0049,196.6796,196.9698,8679.0
2021-01-25 11:40:00,223.86,224.18,223.75,224.08,15337.0,196.8467,197.1281,196.7499,197.0401,15337.0
2021-01-25 11:45:00,224.16,224.6,224.16,224.6,9164.0,197.1105,197.4974,197.1105,197.4974,9164.0
2021-01-25 11:50:00,224.52,224.78,224.34,224.48,9095.0,197.427,197.6557,197.2687,197.3919,9095.0
2021-01-25 11:55:00,224.43,224.5,224.13,224.43,9130.0,197.3479,197.4094,197.0841,197.3479,9130.0
2021-01-25 12:00:00,224.49,225.07,224.49,224.99,8778.0,197.4006,197.9107,197.4006,197.8403,8778.0
2021-01-25 12:05:00,224.91,225.11,224.78,224.94,9083.0,197.77,197.9458,197.6557,197.7963,9083.0
2021-01-25 12:10:00,225.06,225.6,225.05,225.6,8182.0,197.9019,198.3767,197.8931,198.3767,8182.0
2021-01-25 12:15:00,225.66,226.07,225.53,226.0,15354.0,198.4295,198.79,198.3151,198.7284,15354.0
2021-01-25 12:20:00,225.97,226.38,225.88,226.31,25857.0,198.7021,199.0626,198.6229,199.001,25857.0
2021-01-25 12:25:00,226.35,226.51,226.0,226.25,19814.0,199.0362,199.1769,198.7284,198.9483,19814.0
2021-01-25 12:30:00,226.26,226.4,226.06,226.31,15873.0,198.9571,199.0802,198.7812,199.001,15873.0
2021-01-25 12:35:00,226.38,226.55,226.12,226.17,11878.0,199.0626,199.2121,198.834,198.8779,11878.0
2021-01-25 12:40:00,226.17,227.06,226.17,227.0,21819.0,198.8779,199.6605,198.8779,199.6078,21819.0
2021-01-25 12:45:00,227.03,227.25,226.93,227.22,11453.0,199.6341,199.8276,199.5462,199.8012,11453.0
2021-01-25 12:50:00,227.23,227.29,226.99,227.09,12015.0,199.81,199.8628,199.599,199.6869,12015.0
2021-01-25 12:55:00,227.02,227.23,226.77,226.94,11010.0,199.6254,199.81,199.4055,199.555,11010.0
2021-01-25 13:00:00,226.89,227.5,226.88,227.5,14788.0,199.511,200.0474,199.5022,200.0474,14788.0
2021-01-25 13:05:00,227.43,227.57,227.19,227.3,12602.0,199.9859,200.109,199.7748,199.8716,12602.0
2021-01-25 13:10:00,227.3,227.41,227.2,227.36,15165.0,199.8716,199.9683,199.7836,199.9243,15165.0
2021-01-25 13:15:00,227.31,227.87,227.31,227.58,15937.0,199.8804,200.3728,199.8804,200.1178,15937.0
2021-01-25 13:20:00,227.56,227.84,227.41,227.66,16615.0,200.1002,200.3464,199.9683,200.1881,16615.0
2021-01-25 13:25:00,227.66,227.67,227.27,227.33,9873.0,200.1881,200.1969,199.8452,199.8979,9873.0
2021-01-25 13:30:00,227.33,227.46,227.2,227.42,15926.0,199.8979,200.0123,199.7836,199.9771,15926.0
2021-01-25 13:35:00,227.44,227.7,227.39,227.53,12259.0,199.9947,200.2233,199.9507,200.0738,12259.0
2021-01-25 13:40:00,227.61,227.68,227.34,227.36,10314.0,200.1442,200.2057,199.9067,199.9243,10314.0
2021-01-25 13:45:00,227.31,227.59,227.31,227.52,13279.0,199.8804,200.1266,199.8804,200.065,13279.0
2021-01-25 13:50:00,227.47,227.59,227.27,227.27,9227.0,200.021,200.1266,199.8452,199.8452,9227.0
2021-01-25 13:55:00,227.31,227.49,227.24,227.48,10671.0,199.8804,200.0386,199.8188,200.0298,10671.0
2021-01-25 14:00:00,227.53,227.59,227.3,227.39,10340.0,200.0738,200.1266,199.8716,199.9507,10340.0
2021-01-25 14:05:00,227.45,227.56,227.26,227.48,9183.0,200.0035,200.1002,199.8364,200.0298,9183.0
2021-01-25 14:10:00,227.51,227.76,227.39,227.76,13524.0,200.0562,200.2761,199.9507,200.2761,13524.0
2021-01-25 14:15:00,227.76,227.79,227.55,227.73,11470.0,200.2761,200.3024,200.0914,200.2497,11470.0
2021-01-25 14:20:00,227.76,228.07,227.73,228.01,12396.0,200.2761,200.5486,200.2497,200.4959,12396.0
2021-01-25 14:25:00,228.01,228.34,227.9,228.3,12643.0,200.4959,200.7861,200.3992,200.7509,12643.0
2021-01-25 14:30:00,228.34,228.44,228.19,228.31,9889.0,200.7861,200.874,200.6542,200.7597,9889.0
2021-01-25 14:35:00,228.31,228.47,228.29,228.38,17235.0,200.7597,200.9004,200.7421,200.8212,17235.0
2021-01-25 14:40:00,228.36,228.61,228.36,228.59,14566.0,200.8037,201.0235,200.8037,201.0059,14566.0
2021-01-25 14:45:00,228.62,228.74,228.47,228.67,9006.0,201.0323,201.1378,200.9004,201.0762,9006.0
2021-01-25 14:50:00,228.63,228.7,228.42,228.46,12642.0,201.0411,201.1026,200.8564,200.8916,12642.0
2021-01-25 14:55:00,228.43,228.52,228.14,228.15,16100.0,200.8652,200.9443,200.6102,200.619,16100.0
2021-01-25 15:00:00,228.1,228.12,227.76,227.8,15728.0,200.575,200.5926,200.2761,200.3112,15728.0
2021-01-25 15:05:00,227.88,228.12,227.83,228.07,11169.0,200.3816,200.5926,200.3376,200.5486,11169.0
2021-01-25 15:10:00,228.02,228.35,227.94,228.03,27932.0,200.5047,200.7949,200.4343,200.5135,27932.0
2021-01-25 15:15:00,228.05,228.27,228.0,228.26,17327.0,200.5311,200.7245,200.4871,200.7157,17327.0
2021-01-25 15:20:00,228.2,228.24,227.87,227.97,26712.0,200.663,200.6981,200.3728,200.4607,26712.0
2021-01-25 15:25:00,227.91,228.45,227.86,228.24,35067.0,200.408,200.8828,200.364,200.6981,35067.0
2021-01-25 15:30:00,228.23,228.27,227.17,227.28,33855.0,200.6893,200.7245,199.7572,199.854,33855.0
2021-01-25 15:35:00,227.21,227.28,226.67,226.75,24680.0,199.7924,199.854,199.3176,199.3879,24680.0
2021-01-25 15:40:00,226.72,227.19,226.53,227.11,32422.0,199.3616,199.7748,199.1945,199.7045,32422.0
2021-01-25 15:45:00,227.08,227.36,226.97,227.34,28654.0,199.6781,199.9243,199.5814,199.9067,28654.0
2021-01-25 15:50:00,227.39,227.55,227.11,227.44,49573.0,199.9507,200.0914,199.7045,199.9947,49573.0
2021-01-25 15:55:00,227.46,227.71,227.31,227.4,103829.0,200.0123,200.2321,199.8804,199.9595,103829.0
2021-01-26 09:30:00,227.84,227.84,224.8,225.03,59708.0,200.3464,200.3464,197.6732,197.8755,59708.0
2021-01-26 09:35:00,224.88,225.83,224.31,225.73,26374.0,197.7436,198.5789,197.2424,198.491,26374.0
2021-01-26 09:40:00,225.74,226.47,225.15,226.18,23087.0,198.4998,199.1417,197.981,198.8867,23087.0
2021-01-26 09:45:00,226.17,226.81,225.32,226.52,26389.0,198.8779,199.4407,198.1305,199.1857,26389.0
2021-01-26 09:50:00,226.81,227.16,226.19,227.02,23699.0,199.4407,199.7485,198.8955,199.6254,23699.0
2021-01-26 09:55:00,227.22,227.47,226.38,226.41,15495.0,199.8012,200.021,199.0626,199.089,15495.0
2021-01-26 10:00:00,226.67,228.07,226.66,227.75,13922.0,199.3176,200.5486,199.3088,200.2673,13922.0
2021-01-26 10:05:00,227.67,228.91,227.6,228.26,22277.0,200.1969,201.2873,200.1354,200.7157,22277.0
2021-01-26 10:10:00,228.28,228.31,227.65,227.94,29391.0,200.7333,200.7597,200.1793,200.4343,29391.0
2021-01-26 10:15:00,227.94,228.62,227.87,228.24,22301.0,200.4343,201.0323,200.3728,200.6981,22301.0
2021-01-26 10:20:00,228.29,228.54,228.11,228.48,18738.0,200.7421,200.9619,200.5838,200.9092,18738.0
2021-01-26 10:25:00,228.62,228.78,228.32,228.66,13843.0,201.0323,201.173,200.7685,201.0675,13843.0
2021-01-26 10:30:00,228.79,228.8,227.5,227.61,16764.0,201.1818,201.1906,200.0474,200.1442,16764.0
2021-01-26 10:35:00,227.61,228.51,227.43,228.51,16038.0,200.1442,200.9356,199.9859,200.9356,16038.0
2021-01-26 10:40:00,228.53,228.73,228.09,228.7,19172.0,200.9531,201.129,200.5662,201.1026,19172.0
2021-01-26 10:45:00,228.73,229.23,228.58,229.23,26530.0,201.129,201.5687,200.9971,201.5687,26530.0
2021-01-26 10:50:00,229.19,229.68,228.79,228.84,30752.0,201.5335,201.9644,201.1818,201.2257,30752.0
2021-01-26 10:55:00,228.79,229.04,228.42,228.86,29389.0,201.1818,201.4016,200.8564,201.2433,29389.0
2021-01-26 11:00:00,228.85,229.73,228.55,229.52,37998.0,201.2345,202.0083,200.9707,201.8237,37998.0
2021-01-26 11:05:00,229.5,229.52,228.91,229.31,25234.0,201.8061,201.8237,201.2873,201.639,25234.0
2021-01-26 11:10:00,229.32,229.65,229.18,229.44,30072.0,201.6478,201.938,201.5247,201.7533,30072.0
2021-01-26 11:15:00,229.53,229.78,229.31,229.48,17454.0,201.8325,202.0523,201.639,201.7885,17454.0
2021-01-26 11:20:00,229.42,229.7,229.26,229.3,8998.0,201.7357,201.982,201.595,201.6302,8998.0
2021-01-26 11:25:00,229.34,229.57,229.19,229.53,12540.0,201.6654,201.8676,201.5335,201.8325,12540.0
2021-01-26 11:30:00,229.48,229.64,229.21,229.5,18837.0,201.7885,201.9292,201.5511,201.8061,18837.0
2021-01-26 11:35:00,229.54,229.9,229.54,229.82,7938.0,201.8413,202.1578,201.8413,202.0875,7938.0
2021-01-26 11:40:00,229.82,230.18,229.78,230.11,14466.0,202.0875,202.404,202.0523,202.3425,14466.0
2021-01-26 11:45:00,230.15,230.64,230.15,230.47,13729.0,202.3777,202.8085,202.3777,202.659,13729.0
2021-01-26 11:50:00,230.46,230.95,230.35,230.81,48970.0,202.6502,203.0811,202.5535,202.958,48970.0
2021-01-26 11:55:00,230.77,231.09,230.49,231.09,19618.0,202.9228,203.2042,202.6766,203.2042,19618.0
2021-01-26 12:00:00,231.08,231.37,230.85,231.37,41380.0,203.1954,203.4504,202.9932,203.4504,41380.0
2021-01-26 12:05:00,231.29,231.6,230.87,230.93,18114.0,203.3801,203.6527,203.0108,203.0635,18114.0
2021-01-26 12:10:00,230.92,231.3,230.8,231.3,23722.0,203.0547,203.3889,202.9492,203.3889,23722.0
2021-01-26 12:15:00,231.34,231.76,231.33,231.68,14361.0,203.4241,203.7934,203.4153,203.723,14361.0
2021-01-26 12:20:00,231.72,231.88,231.58,231.8,32373.0,203.7582,203.8989,203.6351,203.8285,32373.0
2021-01-26 12:25:00,231.77,232.16,231.57,231.79,38241.0,203.8022,204.1451,203.6263,203.8198,38241.0
2021-01-26 12:30:00,231.84,232.1,231.62,232.02,19430.0,203.8637,204.0923,203.6703,204.022,19430.0
2021-01-26 12:35:00,232.02,232.14,231.53,231.56,28624.0,204.022,204.1275,203.5911,203.6175,28624.0
2021-01-26 12:40:00,231.57,231.8,231.25,231.6,140131.0,203.6263,203.8285,203.3449,203.6527,140131.0
2021-01-26 12:45:00,231.61,231.61,230.39,230.59,18840.0,203.6615,203.6615,202.5887,202.7646,18840.0
2021-01-26 12:50:00,230.61,231.0,230.48,231.0,42240.0,202.7821,203.1251,202.6678,203.1251,42240.0
2021-01-26 12:55:00,231.01,231.14,230.85,231.0,19190.0,203.1339,203.2482,202.9932,203.1251,19190.0
2021-01-26 13:00:00,231.04,231.04,230.64,230.78,18301.0,203.1603,203.1603,202.8085,202.9316,18301.0
2021-01-26 13:05:00,230.78,230.91,230.45,230.91,15457.0,202.9316,203.0459,202.6415,203.0459,15457.0
2021-01-26 13:10:00,230.85,231.18,230.8,231.0,10968.0,202.9932,203.2834,202.9492,203.1251,10968.0
2021-01-26 13:15:00,230.98,231.0,230.74,231.0,11807.0,203.1075,203.1251,202.8965,203.1251,11807.0
2021-01-26 13:20:00,230.98,231.27,230.93,231.22,11441.0,203.1075,203.3625,203.0635,203.3185,11441.0
2021-01-26 13:25:00,231.28,231.72,231.23,231.66,28671.0,203.3713,203.7582,203.3273,203.7054,28671.0
2021-01-26 13:30:00,231.71,232.2,231.71,232.2,29703.0,203.7494,204.1803,203.7494,204.1803,29703.0
2021-01-26 13:35:00,232.17,232.59,231.96,232.53,21975.0,204.1539,204.5232,203.9692,204.4705,21975.0
2021-01-26 13:40:00,232.48,232.99,232.12,232.19,37822.0,204.4265,204.8749,204.1099,204.1715,37822.0
2021-01-26 13:45:00,232.28,232.35,231.46,231.48,19038.0,204.2506,204.3122,203.5296,203.5472,19038.0
2021-01-26 13:50:00,231.45,231.62,231.17,231.36,17903.0,203.5208,203.6703,203.2746,203.4416,17903.0
2021-01-26 13:55:00,231.3,231.61,231.26,231.53,11756.0,203.3889,203.6615,203.3537,203.5911,11756.0
2021-01-26 14:00:00,231.61,231.82,231.57,231.72,21173.0,203.6615,203.8461,203.6263,203.7582,21173.0
2021-01-26 14:05:00,231.73,231.91,231.63,231.91,20327.0,203.767,203.9253,203.6791,203.9253,20327.0
2021-01-26 14:10:00,231.87,231.91,231.51,231.66,16337.0,203.8901,203.9253,203.5735,203.7054,16337.0
2021-01-26 14:15:00,231.66,231.86,231.59,231.71,26285.0,203.7054,203.8813,203.6439,203.7494,26285.0
2021-01-26 14:20:00,231.76,231.97,231.7,231.84,20273.0,203.7934,203.978,203.7406,203.8637,20273.0
2021-01-26 14:25:00,231.86,231.91,231.65,231.7,15836.0,203.8813,203.9253,203.6966,203.7406,15836.0
2021-01-26 14:30:00,231.74,231.89,231.65,231.88,15900.0,203.7758,203.9077,203.6966,203.8989,15900.0
2021-01-26 14:35:00,231.92,232.03,231.77,231.9,20093.0,203.9341,204.0308,203.8022,203.9165,20093.0
2021-01-26 14:40:00,231.93,232.11,231.92,232.08,7891.0,203.9429,204.1011,203.9341,204.0748,7891.0
2021-01-26 14:45:00,232.03,232.14,231.79,231.79,20807.0,204.0308,204.1275,203.8198,203.8198,20807.0
2021-01-26 14:50:00,231.92,232.1,231.86,231.91,13673.0,203.9341,204.0923,203.8813,203.9253,13673.0
2021-01-26 14:55:00,231.95,232.22,231.84,232.17,12398.0,203.9604,204.1979,203.8637,204.1539,12398.0
2021-01-26 15:00:00,232.12,232.22,231.77,231.84,17586.0,204.1099,204.1979,203.8022,203.8637,17586.0
2021-01-26 15:05:00,231.81,231.81,231.22,231.5,14822.0,203.8373,203.8373,203.3185,203.5647,14822.0
2021-01-26 15:10:00,231.52,231.6,231.06,231.06,13992.0,203.5823,203.6527,203.1778,203.1778,13992.0
2021-01-26 15:15:00,231.02,231.36,230.9,231.36,13399.0,203.1427,203.4416,203.0371,203.4416,13399.0
2021-01-26 15:20:00,231.38,231.43,231.21,231.34,25804.0,203.4592,203.5032,203.3097,203.4241,25804.0
2021-01-26 15:25:00,231.37,231.81,231.36,231.8,23471.0,203.4504,203.8373,203.4416,203.8285,23471.0
2021-01-26 15:30:00,231.8,231.95,231.38,231.57,19364.0,203.8285,203.9604,203.4592,203.6263,19364.0
2021-01-26 15:35:00,231.55,231.99,231.51,231.51,24009.0,203.6087,203.9956,203.5735,203.5735,24009.0
2021-01-26 15:40:00,231.51,231.99,231.49,231.83,34163.0,203.5735,203.9956,203.556,203.8549,34163.0
2021-01-26 15:45:00,231.81,232.02,231.76,231.82,49231.0,203.8373,204.022,203.7934,203.8461,49231.0
2021-01-26 15:50:00,231.88,232.32,231.82,232.02,56980.0,203.8989,204.2858,203.8461,204.022,56980.0
2021-01-26 15:55:00,232.02,232.55,231.97,232.29,121411.0,204.022,204.488,203.978,204.2594,121411.0
2021-01-27 09:30:00,234.14,234.14,230.13,230.64,95650.0,205.8862,205.8862,202.3601,202.8085,95650.0
2021-01-27 09:35:00,230.52,232.5,230.32,232.36,25244.0,202.703,204.4441,202.5271,204.321,25244.0
2021-01-27 09:40:00,232.36,232.36,230.36,230.93,20865.0,204.321,204.321,202.5623,203.0635,20865.0
2021-01-27 09:45:00,230.75,232.0,230.64,232.0,29095.0,202.9052,204.0044,202.8085,204.0044,29095.0
2021-01-27 09:50:00,232.05,232.05,230.95,231.8,16204.0,204.0484,204.0484,203.0811,203.8285,16204.0
2021-01-27 09:55:00,231.79,232.02,230.46,230.8,12382.0,203.8198,204.022,202.6502,202.9492,12382.0
2021-01-27 10:00:00,230.48,231.04,230.22,230.25,66740.0,202.6678,203.1603,202.4392,202.4656,66740.0
2021-01-27 10:05:00,230.34,231.12,229.79,230.19,21127.0,202.5447,203.2306,202.0611,202.4128,21127.0
2021-01-27 10:10:00,230.17,230.66,229.76,230.14,18015.0,202.3952,202.8261,202.0347,202.3689,18015.0
2021-01-27 10:15:00,230.0,230.32,229.63,229.93,36466.0,202.2458,202.5271,201.9204,202.1842,36466.0
2021-01-27 10:20:00,230.02,230.4,229.93,229.93,16622.0,202.2633,202.5975,202.1842,202.1842,16622.0
2021-01-27 10:25:00,229.82,230.2,229.4,230.15,17885.0,202.0875,202.4216,201.7182,202.3777,17885.0
2021-01-27 10:30:00,230.03,230.17,229.69,230.04,26262.0,202.2721,202.3952,201.9732,202.2809,26262.0
2021-01-27 10:35:00,229.98,230.31,229.88,230.04,18805.0,202.2282,202.5183,202.1402,202.2809,18805.0
2021-01-27 10:40:00,230.12,230.65,229.87,230.46,11818.0,202.3513,202.8173,202.1314,202.6502,11818.0
2021-01-27 10:45:00,230.43,230.52,229.95,230.12,9699.0,202.6239,202.703,202.2018,202.3513,9699.0
2021-01-27 10:50:00,230.0,230.46,229.93,230.46,9536.0,202.2458,202.6502,202.1842,202.6502,9536.0
2021-01-27 10:55:00,230.4,230.52,229.99,230.19,21455.0,202.5975,202.703,202.237,202.4128,21455.0
2021-01-27 11:00:00,230.2,230.2,229.49,229.59,15054.0,202.4216,202.4216,201.7973,201.8852,15054.0
2021-01-27 11:05:00,229.63,229.63,229.2,229.44,22819.0,201.9204,201.9204,201.5423,201.7533,22819.0
2021-01-27 11:10:00,229.39,229.82,229.05,229.74,18713.0,201.7094,202.0875,201.4104,202.0171,18713.0
2021-01-27 11:15:00,229.58,229.98,229.32,229.83,11931.0,201.8764,202.2282,201.6478,202.0963,11931.0
2021-01-27 11:20:00,229.68,230.34,229.35,230.2,14616.0,201.9644,202.5447,201.6742,202.4216,14616.0
2021-01-27 11:25:00,230.19,230.58,230.03,230.53,11958.0,202.4128,202.7558,202.2721,202.7118,11958.0
2021-01-27 11:30:00,230.51,230.7,230.22,230.62,12527.0,202.6942,202.8613,202.4392,202.7909,12527.0
2021-01-27 11:35:00,230.57,231.15,230.21,230.78,11491.0,202.747,203.257,202.4304,202.9316,11491.0
2021-01-27 11:40:00,230.69,230.82,230.39,230.8,11269.0,202.8525,202.9668,202.5887,202.9492,11269.0
2021-01-27 11:45:00,230.73,231.0,230.56,230.74,12851.0,202.8877,203.1251,202.7382,202.8965,12851.0
2021-01-27 11:50:00,230.86,231.35,230.04,230.39,8810.0,203.002,203.4328,202.2809,202.5887,8810.0
2021-01-27 11:55:00,230.28,230.39,229.81,230.31,17377.0,202.492,202.5887,202.0787,202.5183,17377.0
2021-01-27 12:00:00,230.34,230.48,229.7,229.84,16363.0,202.5447,202.6678,201.982,202.1051,16363.0
2021-01-27 12:05:00,229.85,230.06,229.74,229.98,4609.0,202.1139,202.2985,202.0171,202.2282,4609.0
2021-01-27 12:10:00,229.91,230.26,229.84,230.14,12900.0,202.1666,202.4744,202.1051,202.3689,12900.0
2021-01-27 12:15:00,230.17,230.42,230.11,230.24,8288.0,202.3952,202.6151,202.3425,202.4568,8288.0
2021-01-27 12:20:00,230.23,230.26,230.0,230.26,13298.0,202.448,202.4744,202.2458,202.4744,13298.0
2021-01-27 12:25:00,230.21,230.59,230.09,230.44,12089.0,202.4304,202.7646,202.3249,202.6327,12089.0
2021-01-27 12:30:00,230.49,230.82,230.28,230.57,11105.0,202.6766,202.9668,202.492,202.747,11105.0
2021-01-27 12:35:00,230.61,230.66,230.17,230.56,7102.0,202.7821,202.8261,202.3952,202.7382,7102.0
2021-01-27 12:40:00,230.55,230.79,230.55,230.68,6880.0,202.7294,202.9404,202.7294,202.8437,6880.0
2021-01-27 12:45:00,230.65,230.8,230.58,230.73,4547.0,202.8173,202.9492,202.7558,202.8877,4547.0
2021-01-27 12:50:00,230.71,230.9,230.3,230.88,12993.0,202.8701,203.0371,202.5096,203.0196,12993.0
2021-01-27 12:55:00,230.83,231.13,230.77,231.13,3672.0,202.9756,203.2394,202.9228,203.2394,3672.0
2021-01-27 13:00:00,231.07,231.28,230.98,231.28,5530.0,203.1866,203.3713,203.1075,203.3713,5530.0
2021-01-27 13:05:00,231.23,231.37,231.13,231.17,6802.0,203.3273,203.4504,203.2394,203.2746,6802.0
2021-01-27 13:10:00,231.13,231.21,230.75,230.78,13591.0,203.2394,203.3097,202.9052,202.9316,13591.0
2021-01-27 13:15:00,230.74,230.81,230.4,230.71,25601.0,202.8965,202.958,202.5975,202.8701,25601.0
2021-01-27 13:20:00,230.65,230.82,230.33,230.33,10343.0,202.8173,202.9668,202.5359,202.5359,10343.0
2021-01-27 13:25:00,230.45,230.9,230.3,230.75,15265.0,202.6415,203.0371,202.5096,202.9052,15265.0
2021-01-27 13:30:00,230.8,230.8,230.42,230.42,10755.0,202.9492,202.9492,202.6151,202.6151,10755.0
2021-01-27 13:35:00,230.54,230.66,230.17,230.26,12423.0,202.7206,202.8261,202.3952,202.4744,12423.0
2021-01-27 13:40:00,230.24,230.28,229.91,229.97,17163.0,202.4568,202.492,202.1666,202.2194,17163.0
2021-01-27 13:45:00,229.91,230.12,229.85,229.9,19758.0,202.1666,202.3513,202.1139,202.1578,19758.0
2021-01-27 13:50:00,229.75,229.82,229.52,229.67,8792.0,202.0259,202.0875,201.8237,201.9556,8792.0
2021-01-27 13:55:00,229.71,229.83,229.2,229.21,11625.0,201.9907,202.0963,201.5423,201.5511,11625.0
2021-01-27 14:00:00,229.38,229.56,229.12,229.21,6241.0,201.7006,201.8588,201.4719,201.5511,6241.0
2021-01-27 14:05:00,229.18,229.35,228.72,229.28,12343.0,201.5247,201.6742,201.1202,201.6126,12343.0
2021-01-27 14:10:00,229.38,229.49,228.97,229.49,17016.0,201.7006,201.7973,201.34,201.7973,17016.0
2021-01-27 14:15:00,229.43,229.65,229.3,229.37,19498.0,201.7445,201.938,201.6302,201.6918,19498.0
2021-01-27 14:20:00,229.31,229.61,229.31,229.53,12672.0,201.639,201.9028,201.639,201.8325,12672.0
2021-01-27 14:25:00,229.47,229.61,229.15,229.16,9641.0,201.7797,201.9028,201.4983,201.5071,9641.0
2021-01-27 14:30:00,229.23,229.33,228.27,228.39,16406.0,201.5687,201.6566,200.7245,200.83,16406.0
2021-01-27 14:35:00,228.35,228.55,228.28,228.54,22048.0,200.7949,200.9707,200.7333,200.9619,22048.0
2021-01-27 14:40:00,228.49,229.04,228.41,228.81,10926.0,200.918,201.4016,200.8476,201.1993,10926.0
2021-01-27 14:45:00,228.87,229.01,228.43,228.67,26422.0,201.2521,201.3752,200.8652,201.0762,26422.0
2021-01-27 14:50:00,228.75,228.99,228.54,228.96,30627.0,201.1466,201.3576,200.9619,201.3312,30627.0
2021-01-27 14:55:00,228.85,228.95,228.51,228.83,20593.0,201.2345,201.3225,200.9356,201.2169,20593.0
2021-01-27 15:00:00,228.78,229.08,228.62,228.8,20101.0,201.173,201.4368,201.0323,201.1906,20101.0
2021-01-27 15:05:00,228.89,229.03,228.72,228.95,21629.0,201.2697,201.3928,201.1202,201.3225,21629.0
2021-01-27 15:10:00,229.0,230.06,228.97,229.91,18798.0,201.3664,202.2985,201.34,202.1666,18798.0
2021-01-27 15:15:00,229.89,229.94,229.32,229.32,15710.0,202.149,202.193,201.6478,201.6478,15710.0
2021-01-27 15:20:00,229.34,229.55,229.28,229.3,7716.0,201.6654,201.8501,201.6126,201.6302,7716.0
2021-01-27 15:25:00,229.34,229.55,228.72,228.84,17433.0,201.6654,201.8501,201.1202,201.2257,17433.0
2021-01-27 15:30:00,228.89,229.05,228.66,228.82,23836.0,201.2697,201.4104,201.0675,201.2081,23836.0
2021-01-27 15:35:00,228.85,229.09,228.11,228.21,42226.0,201.2345,201.4456,200.5838,200.6718,42226.0
2021-01-27 15:40:00,228.21,228.21,227.63,227.82,32049.0,200.6718,200.6718,200.1617,200.3288,32049.0
2021-01-27 15:45:00,227.76,228.02,227.62,228.02,29385.0,200.2761,200.5047,200.1529,200.5047,29385.0
2021-01-27 15:50:00,227.95,228.61,227.87,228.56,58910.0,200.4431,201.0235,200.3728,200.9795,58910.0
2021-01-27 15:55:00,228.56,229.22,228.43,229.1,176296.0,200.9795,201.5599,200.8652,201.4544,176296.0
2021-01-28 09:30:00,227.71,228.49,227.5,227.74,35170.0,200.2321,200.918,200.0474,200.2585,35170.0
2021-01-28 09:35:00,227.54,229.47,227.29,227.5,502540.0,200.0826,201.7797,199.8628,200.0474,502540.0
2021-01-28 09:40:00,227.6,228.28,227.36,228.06,15721.0,200.1354,200.7333,199.9243,200.5399,15721.0
2021-01-28 09:45:00,227.84,228.88,227.72,227.89,19758.0,200.3464,201.2609,200.2409,200.3904,19758.0
2021-01-28 09:50:00,228.0,228.8,227.51,228.04,71718.0,200.4871,201.1906,200.0562,200.5223,71718.0
2021-01-28 09:55:00,227.86,228.03,226.61,227.44,28214.0,200.364,200.5135,199.2648,199.9947,28214.0
2021-01-28 10:00:00,227.55,228.39,227.32,228.34,38652.0,200.0914,200.83,199.8891,200.7861,38652.0
2021-01-28 10:05:00,228.39,229.77,228.39,229.2,30218.0,200.83,202.0435,200.83,201.5423,30218.0
2021-01-28 10:10:00,229.26,229.61,229.13,229.16,10953.0,201.595,201.9028,201.4807,201.5071,10953.0
2021-01-28 10:15:00,229.27,230.72,229.27,230.38,13360.0,201.6038,202.8789,201.6038,202.5799,13360.0
2021-01-28 10:20:00,230.27,230.78,229.9,230.07,10802.0,202.4832,202.9316,202.1578,202.3073,10802.0
2021-01-28 10:25:00,229.96,230.61,229.07,229.07,14223.0,202.2106,202.7821,201.428,201.428,14223.0
2021-01-28 10:30:00,229.19,229.82,229.19,229.7,8521.0,201.5335,202.0875,201.5335,201.982,8521.0
2021-01-28 10:35:00,229.59,230.34,229.26,229.83,20000.0,201.8852,202.5447,201.595,202.0963,20000.0
2021-01-28 10:40:00,229.94,230.47,229.87,230.21,9485.0,202.193,202.659,202.1314,202.4304,9485.0
2021-01-28 10:45:00,230.17,230.41,229.56,230.09,19407.0,202.3952,202.6063,201.8588,202.3249,19407.0
2021-01-28 10:50:00,230.09,230.79,230.09,230.79,17588.0,202.3249,202.9404,202.3249,202.9404,17588.0
2021-01-28 10:55:00,230.58,230.65,229.67,229.86,9070.0,202.7558,202.8173,201.9556,202.1226,9070.0
2021-01-28 11:00:00,230.01,230.7,230.01,230.26,6331.0,202.2545,202.8613,202.2545,202.4744,6331.0
2021-01-28 11:05:00,230.14,231.07,230.06,230.81,12518.0,202.3689,203.1866,202.2985,202.958,12518.0
2021-01-28 11:10:00,231.04,231.72,231.04,231.69,21443.0,203.1603,203.7582,203.1603,203.7318,21443.0
2021-01-28 11:15:00,231.68,232.3,231.44,231.96,27498.0,203.723,204.2682,203.512,203.9692,27498.0
2021-01-28 11:20:00,231.96,232.08,231.41,231.8,7219.0,203.9692,204.0748,203.4856,203.8285,7219.0
2021-01-28 11:25:00,231.68,232.96,231.68,232.62,25916.0,203.723,204.8486,203.723,204.5496,25916.0
2021-01-28 11:30:00,232.64,232.84,231.73,232.22,11087.0,204.5672,204.743,203.767,204.1979,11087.0
2021-01-28 11:35:00,232.36,232.36,231.64,231.65,8665.0,204.321,204.321,203.6879,203.6966,8665.0
2021-01-28 11:40:00,231.75,232.13,231.34,231.72,8455.0,203.7846,204.1187,203.4241,203.7582,8455.0
2021-01-28 11:45:00,232.0,232.2,231.62,231.74,9210.0,204.0044,204.1803,203.6703,203.7758,9210.0
2021-01-28 11:50:00,231.78,232.05,231.72,231.75,11181.0,203.811,204.0484,203.7582,203.7846,11181.0
2021-01-28 11:55:00,231.83,231.92,231.14,231.4,8865.0,203.8549,203.9341,203.2482,203.4768,8865.0
2021-01-28 12:00:00,231.32,231.45,231.04,231.25,6747.0,203.4065,203.5208,203.1603,203.3449,6747.0
2021-01-28 12:05:00,231.38,231.69,231.24,231.45,6259.0,203.4592,203.7318,203.3361,203.5208,6259.0
2021-01-28 12:10:00,231.51,231.62,231.1,231.23,15225.0,203.5735,203.6703,203.213,203.3273,15225.0
2021-01-28 12:15:00,231.25,231.48,231.2,231.34,6440.0,203.3449,203.5472,203.3009,203.4241,6440.0
2021-01-28 12:20:00,231.4,231.63,231.3,231.52,8743.0,203.4768,203.6791,203.3889,203.5823,8743.0
2021-01-28 12:25:00,231.46,231.89,231.41,231.89,5393.0,203.5296,203.9077,203.4856,203.9077,5393.0
2021-01-28 12:30:00,231.83,232.06,231.76,231.87,10278.0,203.8549,204.0572,203.7934,203.8901,10278.0
2021-01-28 12:35:00,231.8,231.97,231.67,231.94,5321.0,203.8285,203.978,203.7142,203.9517,5321.0
2021-01-28 12:40:00,231.91,232.2,231.38,231.5,8443.0,203.9253,204.1803,203.4592,203.5647,8443.0
2021-01-28 12:45:00,231.45,231.68,231.45,231.53,6501.0,203.5208,203.723,203.5208,203.5911,6501.0
2021-01-28 12:50:00,231.52,231.54,231.2,231.2,5439.0,203.5823,203.5999,203.3009,203.3009,5439.0
2021-01-28 12:55:00,231.23,231.51,231.15,231.5,7149.0,203.3273,203.5735,203.257,203.5647,7149.0
2021-01-28 13:00:00,231.45,231.58,231.1,231.1,7993.0,203.5208,203.6351,203.213,203.213,7993.0
2021-01-28 13:05:00,231.01,231.24,230.52,230.62,18642.0,203.1339,203.3361,202.703,202.7909,18642.0
2021-01-28 13:10:00,230.59,230.81,230.35,230.58,14504.0,202.7646,202.958,202.5535,202.7558,14504.0
2021-01-28 13:15:00,230.52,230.86,230.51,230.74,4634.0,202.703,203.002,202.6942,202.8965,4634.0
2021-01-28 13:20:00,230.7,230.9,230.58,230.85,7188.0,202.8613,203.0371,202.7558,202.9932,7188.0
2021-01-28 13:25:00,230.78,230.86,230.62,230.84,6088.0,202.9316,203.002,202.7909,202.9844,6088.0
2021-01-28 13:30:00,230.8,230.84,230.34,230.51,5573.0,202.9492,202.9844,202.5447,202.6942,5573.0
2021-01-28 13:35:00,230.62,230.95,230.62,230.69,7043.0,202.7909,203.0811,202.7909,202.8525,7043.0
2021-01-28 13:40:00,230.74,230.79,230.48,230.52,3740.0,202.8965,202.9404,202.6678,202.703,3740.0
2021-01-28 13:45:00,230.41,230.82,230.41,230.71,4583.0,202.6063,202.9668,202.6063,202.8701,4583.0
2021-01-28 13:50:00,230.64,230.82,230.59,230.73,2970.0,202.8085,202.9668,202.7646,202.8877,2970.0
2021-01-28 13:55:00,230.73,230.82,230.57,230.8,4375.0,202.8877,202.9668,202.747,202.9492,4375.0
2021-01-28 14:00:00,230.87,231.26,230.74,230.92,8493.0,203.0108,203.3537,202.8965,203.0547,8493.0
2021-01-28 14:05:00,230.87,231.07,230.5,230.5,12325.0,203.0108,203.1866,202.6854,202.6854,12325.0
2021-01-28 14:10:00,230.58,230.6,229.99,230.16,13847.0,202.7558,202.7733,202.237,202.3864,13847.0
2021-01-28 14:15:00,230.18,230.35,229.86,229.86,16368.0,202.404,202.5535,202.1226,202.1226,16368.0
2021-01-28 14:20:00,230.0,230.01,229.39,229.7,10578.0,202.2458,202.2545,201.7094,201.982,10578.0
2021-01-28 14:25:00,229.66,229.86,229.3,229.62,9531.0,201.9468,202.1226,201.6302,201.9116,9531.0
2021-01-28 14:30:00,229.72,229.78,229.37,229.44,7111.0,201.9995,202.0523,201.6918,201.7533,7111.0
2021-01-28 14:35:00,229.44,229.55,229.19,229.45,12106.0,201.7533,201.8501,201.5335,201.7621,12106.0
2021-01-28 14:40:00,229.44,229.48,228.73,228.85,13449.0,201.7533,201.7885,201.129,201.2345,13449.0
2021-01-28 14:45:00,228.96,229.16,228.95,229.16,13620.0,201.3312,201.5071,201.3225,201.5071,13620.0
2021-01-28 14:50:00,229.12,229.3,229.06,229.11,11922.0,201.4719,201.6302,201.4192,201.4631,11922.0
2021-01-28 14:55:00,229.14,229.82,229.03,229.82,7249.0,201.4895,202.0875,201.3928,202.0875,7249.0
2021-01-28 15:00:00,229.71,229.71,229.25,229.52,6634.0,201.9907,201.9907,201.5863,201.8237,6634.0
2021-01-28 15:05:00,229.43,229.68,229.34,229.34,6204.0,201.7445,201.9644,201.6654,201.6654,6204.0
2021-01-28 15:10:00,229.45,229.48,229.08,229.1,9082.0,201.7621,201.7885,201.4368,201.4544,9082.0
2021-01-28 15:15:00,229.16,229.22,228.89,229.21,12373.0,201.5071,201.5599,201.2697,201.5511,12373.0
2021-01-28 15:20:00,229.23,229.59,229.18,229.34,11294.0,201.5687,201.8852,201.5247,201.6654,11294.0
2021-01-28 15:25:00,229.37,229.77,229.32,229.47,11445.0,201.6918,202.0435,201.6478,201.7797,11445.0
2021-01-28 15:30:00,229.46,229.58,228.92,229.07,13126.0,201.7709,201.8764,201.2961,201.428,13126.0
2021-01-28 15:35:00,229.15,229.21,228.77,228.94,25973.0,201.4983,201.5511,201.1642,201.3137,25973.0
2021-01-28 15:40:00,228.87,229.16,228.51,228.55,20931.0,201.2521,201.5071,200.9356,200.9707,20931.0
2021-01-28 15:45:00,228.6,229.12,228.6,228.91,24270.0,201.0147,201.4719,201.0147,201.2873,24270.0
2021-01-28 15:50:00,228.8,229.2,228.7,228.83,39462.0,201.1906,201.5423,201.1026,201.2169,39462.0
2021-01-28 15:55:00,228.85,228.87,228.2,228.3,95050.0,201.2345,201.2521,200.663,200.7509,95050.0
2021-01-29 09:30:00,226.87,227.79,225.23,225.99,70833.0,199.4935,200.3024,198.0514,198.7196,70833.0
2021-01-29 09:35:00,226.29,226.58,225.2,226.16,28962.0,198.9834,199.2384,198.025,198.8691,28962.0
2021-01-29 09:40:00,226.03,226.12,225.31,225.31,22139.0,198.7548,198.834,198.1217,198.1217,22139.0
2021-01-29 09:45:00,225.4,227.13,225.28,227.06,25037.0,198.2008,199.7221,198.0953,199.6605,25037.0
2021-01-29 09:50:00,227.08,227.67,226.59,227.25,13996.0,199.6781,200.1969,199.2472,199.8276,13996.0
2021-01-29 09:55:00,227.5,227.88,226.78,227.09,13715.0,200.0474,200.3816,199.4143,199.6869,13715.0
2021-01-29 10:00:00,227.09,227.31,226.72,227.06,9967.0,199.6869,199.8804,199.3616,199.6605,9967.0
2021-01-29 10:05:00,227.06,228.31,227.06,228.2,19485.0,199.6605,200.7597,199.6605,200.663,19485.0
2021-01-29 10:10:00,228.37,228.41,227.87,228.07,17643.0,200.8124,200.8476,200.3728,200.5486,17643.0
2021-01-29 10:15:00,227.97,228.23,227.69,227.76,15552.0,200.4607,200.6893,200.2145,200.2761,15552.0
2021-01-29 10:20:00,227.76,228.58,227.6,227.98,25773.0,200.2761,200.9971,200.1354,200.4695,25773.0
2021-01-29 10:25:00,227.96,228.23,227.71,228.22,33889.0,200.4519,200.6893,200.2321,200.6805,33889.0
2021-01-29 10:30:00,228.3,228.65,228.17,228.17,12295.0,200.7509,201.0587,200.6366,200.6366,12295.0
2021-01-29 10:35:00,228.15,228.3,227.88,228.05,12051.0,200.619,200.7509,200.3816,200.5311,12051.0
2021-01-29 10:40:00,227.94,228.17,227.76,227.83,7390.0,200.4343,200.6366,200.2761,200.3376,7390.0
2021-01-29 10:45:00,227.82,228.09,227.55,227.96,15331.0,200.3288,200.5662,200.0914,200.4519,15331.0
2021-01-29 10:50:00,227.9,228.49,227.64,228.49,8983.0,200.3992,200.918,200.1705,200.918,8983.0
2021-01-29 10:55:00,228.54,228.66,227.88,228.51,31990.0,200.9619,201.0675,200.3816,200.9356,31990.0
2021-01-29 11:00:00,228.56,228.78,227.76,227.89,16073.0,200.9795,201.173,200.2761,200.3904,16073.0
2021-01-29 11:05:00,227.83,228.0,227.48,227.89,16624.0,200.3376,200.4871,200.0298,200.3904,16624.0
2021-01-29 11:10:00,227.8,227.85,227.41,227.41,11504.0,200.3112,200.3552,199.9683,199.9683,11504.0
2021-01-29 11:15:00,227.36,227.68,227.22,227.52,8694.0,199.9243,200.2057,199.8012,200.065,8694.0
2021-01-29 11:20:00,227.63,228.31,227.6,228.21,12735.0,200.1617,200.7597,200.1354,200.6718,12735.0
2021-01-29 11:25:00,228.15,228.22,227.18,227.18,12658.0,200.619,200.6805,199.766,199.766,12658.0
2021-01-29 11:30:00,227.18,227.69,226.62,226.73,13341.0,199.766,200.2145,199.2736,199.3703,13341.0
2021-01-29 11:35:00,226.69,226.78,226.35,226.49,8790.0,199.3352,199.4143,199.0362,199.1593,8790.0
2021-01-29 11:40:00,226.52,226.85,226.46,226.77,5836.0,199.1857,199.4759,199.1329,199.4055,5836.0
2021-01-29 11:45:00,226.72,226.85,226.54,226.85,5975.0,199.3616,199.4759,199.2033,199.4759,5975.0
2021-01-29 11:50:00,226.82,227.04,226.62,226.84,9680.0,199.4495,199.6429,199.2736,199.4671,9680.0
2021-01-29 11:55:00,226.94,227.0,226.72,226.73,8491.0,199.555,199.6078,199.3616,199.3703,8491.0
2021-01-29 12:00:00,226.73,226.87,226.57,226.75,16431.0,199.3703,199.4935,199.2297,199.3879,16431.0
2021-01-29 12:05:00,226.87,227.42,226.84,227.39,7120.0,199.4935,199.9771,199.4671,199.9507,7120.0
2021-01-29 12:10:00,227.34,227.36,226.46,226.46,25189.0,199.9067,199.9243,199.1329,199.1329,25189.0
2021-01-29 12:15:00,226.51,226.66,226.31,226.42,29627.0,199.1769,199.3088,199.001,199.0978,29627.0
2021-01-29 12:20:00,226.39,226.46,226.11,226.15,8745.0,199.0714,199.1329,198.8252,198.8603,8745.0
2021-01-29 12:25:00,226.14,226.44,226.13,226.34,6179.0,198.8515,199.1153,198.8427,199.0274,6179.0
2021-01-29 12:30:00,226.37,226.63,226.18,226.55,6666.0,199.0538,199.2824,198.8867,199.2121,6666.0
2021-01-29 12:35:00,226.46,226.55,226.2,226.46,10614.0,199.1329,199.2121,198.9043,199.1329,10614.0
2021-01-29 12:40:00,226.55,227.14,226.55,226.88,63243.0,199.2121,199.7309,199.2121,199.5022,63243.0
2021-01-29 12:45:00,227.02,227.11,226.51,226.81,110947.0,199.6254,199.7045,199.1769,199.4407,110947.0
2021-01-29 12:50:00,226.79,227.15,226.79,227.1,14750.0,199.4231,199.7397,199.4231,199.6957,14750.0
2021-01-29 12:55:00,227.09,227.29,226.71,226.86,12075.0,199.6869,199.8628,199.3528,199.4847,12075.0
2021-01-29 13:00:00,226.85,227.2,226.7,226.91,10640.0,199.4759,199.7836,199.344,199.5286,10640.0
2021-01-29 13:05:00,226.75,227.01,226.75,227.0,5310.0,199.3879,199.6166,199.3879,199.6078,5310.0
2021-01-29 13:10:00,226.86,227.07,226.71,226.87,10166.0,199.4847,199.6693,199.3528,199.4935,10166.0
2021-01-29 13:15:00,226.8,226.89,226.11,226.11,12628.0,199.4319,199.511,198.8252,198.8252,12628.0
2021-01-29 13:20:00,226.24,226.4,225.5,225.53,26374.0,198.9395,199.0802,198.2888,198.3151,26374.0
2021-01-29 13:25:00,225.5,226.1,225.5,225.74,113662.0,198.2888,198.8164,198.2888,198.4998,113662.0
2021-01-29 13:30:00,225.68,225.93,225.52,225.9,11596.0,198.447,198.6669,198.3064,198.6405,11596.0
2021-01-29 13:35:00,226.0,226.0,225.72,225.72,12986.0,198.7284,198.7284,198.4822,198.4822,12986.0
2021-01-29 13:40:00,225.72,225.84,225.48,225.54,14942.0,198.4822,198.5877,198.2712,198.3239,14942.0
2021-01-29 13:45:00,225.6,225.78,225.34,225.53,12346.0,198.3767,198.535,198.1481,198.3151,12346.0
2021-01-29 13:50:00,225.49,225.59,225.32,225.5,11701.0,198.28,198.3679,198.1305,198.2888,11701.0
2021-01-29 13:55:00,225.52,225.63,225.1,225.13,9629.0,198.3064,198.4031,197.937,197.9634,9629.0
2021-01-29 14:00:00,225.11,225.85,225.08,225.77,16532.0,197.9458,198.5965,197.9195,198.5262,16532.0
2021-01-29 14:05:00,225.62,225.98,225.56,225.86,15609.0,198.3943,198.7108,198.3415,198.6053,15609.0
2021-01-29 14:10:00,225.92,225.94,225.7,225.91,11496.0,198.6581,198.6757,198.4646,198.6493,11496.0
2021-01-29 14:15:00,226.01,226.95,226.0,226.9,11659.0,198.7372,199.5638,198.7284,199.5198,11659.0
2021-01-29 14:20:00,226.9,227.73,226.87,227.73,9625.0,199.5198,200.2497,199.4935,200.2497,9625.0
2021-01-29 14:25:00,227.63,227.67,227.24,227.31,9958.0,200.1617,200.1969,199.8188,199.8804,9958.0
2021-01-29 14:30:00,227.26,227.26,226.72,226.84,19521.0,199.8364,199.8364,199.3616,199.4671,19521.0
2021-01-29 14:35:00,226.89,227.33,226.89,226.96,12250.0,199.511,199.8979,199.511,199.5726,12250.0
2021-01-29 14:40:00,227.07,227.24,226.67,227.02,10092.0,199.6693,199.8188,199.3176,199.6254,10092.0
2021-01-29 14:45:00,227.1,227.32,226.94,227.32,18165.0,199.6957,199.8891,199.555,199.8891,18165.0
2021-01-29 14:50:00,227.31,227.47,227.28,227.28,26345.0,199.8804,200.021,199.854,199.854,26345.0
2021-01-29 14:55:00,227.57,227.69,227.4,227.44,12422.0,200.109,200.2145,199.9595,199.9947,12422.0
2021-01-29 15:00:00,227.5,227.99,227.41,227.78,19588.0,200.0474,200.4783,199.9683,200.2936,19588.0
2021-01-29 15:05:00,227.81,227.87,227.5,227.59,14899.0,200.32,200.3728,200.0474,200.1266,14899.0
2021-01-29 15:10:00,227.66,227.86,227.47,227.5,124383.0,200.1881,200.364,200.021,200.0474,124383.0
2021-01-29 15:15:00,227.49,227.7,227.49,227.62,15845.0,200.0386,200.2233,200.0386,200.1529,15845.0
2021-01-29 15:20:00,227.63,228.02,227.51,227.89,19923.0,200.1617,200.5047,200.0562,200.3904,19923.0
2021-01-29 15:25:00,227.9,227.93,227.48,227.5,19470.0,200.3992,200.4255,200.0298,200.0474,19470.0
2021-01-29 15:30:00,227.43,227.77,227.43,227.54,14839.0,199.9859,200.2848,199.9859,200.0826,14839.0
2021-01-29 15:35:00,227.54,227.63,226.81,226.81,16526.0,200.0826,200.1617,199.4407,199.4407,16526.0
2021-01-29 15:40:00,226.89,227.11,226.72,226.88,15109.0,199.511,199.7045,199.3616,199.5022,15109.0
2021-01-29 15:45:00,226.85,226.9,226.1,226.16,28934.0,199.4759,199.5198,198.8164,198.8691,28934.0
2021-01-29 15:50:00,226.24,227.63,226.22,227.42,50580.0,198.9395,200.1617,198.9219,199.9771,50580.0
2021-01-29 15:55:00,227.35,228.13,226.98,227.35,149608.0,199.9155,200.6014,199.5902,199.9155,149608.0
2021-02-01 09:30:00,229.17,229.69,227.37,227.37,47600.0,201.5159,201.9732,199.9331,199.9331,47600.0
2021-02-01 09:35:00,227.4,227.66,225.95,226.69,24013.0,199.9595,200.1881,198.6845,199.3352,24013.0
2021-02-01 09:40:00,226.99,227.98,226.82,227.79,12864.0,199.599,200.4695,199.4495,200.3024,12864.0
2021-02-01 09:45:00,227.62,228.43,227.4,228.43,16312.0,200.1529,200.8652,199.9595,200.8652,16312.0
2021-02-01 09:50:00,228.49,228.57,227.84,228.56,11360.0,200.918,200.9883,200.3464,200.9795,11360.0
2021-02-01 09:55:00,228.5,228.9,228.41,228.7,15798.0,200.9268,201.2785,200.8476,201.1026,15798.0
2021-02-01 10:00:00,228.56,229.84,228.01,229.67,11863.0,200.9795,202.1051,200.4959,201.9556,11863.0
2021-02-01 10:05:00,229.66,230.51,229.66,230.41,18146.0,201.9468,202.6942,201.9468,202.6063,18146.0
2021-02-01 10:10:00,230.34,230.62,229.75,230.36,10950.0,202.5447,202.7909,202.0259,202.5623,10950.0
2021-02-01 10:15:00,230.38,231.28,230.38,231.21,12176.0,202.5799,203.3713,202.5799,203.3097,12176.0
2021-02-01 10:20:00,231.19,231.63,231.18,231.33,12538.0,203.2922,203.6791,203.2834,203.4153,12538.0
2021-02-01 10:25:00,231.28,231.33,230.7,230.78,6906.0,203.3713,203.4153,202.8613,202.9316,6906.0
2021-02-01 10:30:00,230.86,231.78,230.86,231.67,13303.0,203.002,203.811,203.002,203.7142,13303.0
2021-02-01 10:35:00,231.75,232.3,231.67,231.94,13554.0,203.7846,204.2682,203.7142,203.9517,13554.0
2021-02-01 10:40:00,231.94,232.43,231.84,232.31,8612.0,203.9517,204.3825,203.8637,204.277,8612.0
2021-02-01 10:45:00,232.3,232.86,232.05,232.76,7742.0,204.2682,204.7606,204.0484,204.6727,7742.0
2021-02-01 10:50:00,232.8,232.87,232.43,232.52,9726.0,204.7079,204.7694,204.3825,204.4617,9726.0
2021-02-01 10:55:00,232.36,232.85,232.25,232.85,16480.0,204.321,204.7518,204.2242,204.7518,16480.0
2021-02-01 11:00:00,232.81,233.35,232.66,233.31,15104.0,204.7167,205.1915,204.5848,205.1563,15104.0
2021-02-01 11:05:00,233.33,233.97,233.26,233.54,18571.0,205.1739,205.7367,205.1124,205.3586,18571.0
2021-02-01 11:10:00,233.6,234.28,233.46,234.2,21478.0,205.4113,206.0093,205.2882,205.9389,21478.0
2021-02-01 11:15:00,234.22,234.77,234.05,234.33,17395.0,205.9565,206.4402,205.807,206.0532,17395.0
2021-02-01 11:20:00,234.4,234.48,234.19,234.25,10380.0,206.1148,206.1851,205.9301,205.9829,10380.0
2021-02-01 11:25:00,234.15,234.65,234.14,234.42,8864.0,205.895,206.3346,205.8862,206.1324,8864.0
2021-02-01 11:30:00,234.51,234.97,234.45,234.71,11942.0,206.2115,206.616,206.1588,206.3874,11942.0
2021-02-01 11:35:00,234.81,234.82,234.09,234.18,12261.0,206.4753,206.4841,205.8422,205.9213,12261.0
2021-02-01 11:40:00,234.2,234.24,233.52,233.91,15029.0,205.9389,205.9741,205.341,205.6839,15029.0
2021-02-01 11:45:00,233.91,234.41,233.9,234.2,7455.0,205.6839,206.1236,205.6751,205.9389,7455.0
2021-02-01 11:50:00,234.15,234.6,234.02,234.16,13330.0,205.895,206.2907,205.7807,205.9038,13330.0
2021-02-01 11:55:00,234.15,234.45,234.0,234.04,9471.0,205.895,206.1588,205.7631,205.7982,9471.0
2021-02-01 12:00:00,234.01,234.36,234.01,234.18,8181.0,205.7719,206.0796,205.7719,205.9213,8181.0
2021-02-01 12:05:00,234.04,234.22,233.45,233.45,4278.0,205.7982,205.9565,205.2794,205.2794,4278.0
2021-02-01 12:10:00,233.39,234.14,233.39,234.09,8712.0,205.2267,205.8862,205.2267,205.8422,8712.0
2021-02-01 12:15:00,234.18,234.93,234.15,234.86,18433.0,205.9213,206.5808,205.895,206.5193,18433.0
2021-02-01 12:20:00,234.92,234.92,234.47,234.54,9813.0,206.5721,206.5721,206.1764,206.2379,9813.0
2021-02-01 12:25:00,234.5,234.93,234.5,234.93,16326.0,206.2027,206.5808,206.2027,206.5808,16326.0
2021-02-01 12:30:00,234.96,234.98,234.54,234.8,12389.0,206.6072,206.6248,206.2379,206.4665,12389.0
2021-02-01 12:35:00,234.74,234.77,234.39,234.49,10667.0,206.4138,206.4402,206.106,206.1939,10667.0
2021-02-01 12:40:00,234.5,234.79,234.29,234.3,13115.0,206.2027,206.4577,206.0181,206.0269,13115.0
2021-02-01 12:45:00,234.34,234.62,234.27,234.32,13446.0,206.062,206.3083,206.0005,206.0445,13446.0
2021-02-01 12:50:00,234.42,234.49,234.19,234.32,9773.0,206.1324,206.1939,205.9301,206.0445,9773.0
2021-02-01 12:55:00,234.34,234.49,234.28,234.37,10006.0,206.062,206.1939,206.0093,206.0884,10006.0
2021-02-01 13:00:00,234.37,234.48,234.21,234.38,6711.0,206.0884,206.1851,205.9477,206.0972,6711.0
2021-02-01 13:05:00,234.4,234.59,234.09,234.26,11152.0,206.1148,206.2819,205.8422,205.9917,11152.0
2021-02-01 13:10:00,234.21,234.22,233.53,233.59,12236.0,205.9477,205.9565,205.3498,205.4025,12236.0
2021-02-01 13:15:00,233.65,233.66,233.01,233.01,11167.0,205.4553,205.4641,204.8925,204.8925,11167.0
2021-02-01 13:20:00,233.03,233.19,232.92,232.92,14073.0,204.9101,205.0508,204.8134,204.8134,14073.0
2021-02-01 13:25:00,232.9,233.14,232.9,233.09,11528.0,204.7958,205.0068,204.7958,204.9629,11528.0
2021-02-01 13:30:00,233.01,233.36,233.01,233.21,12379.0,204.8925,205.2003,204.8925,205.0684,12379.0
2021-02-01 13:35:00,233.24,233.35,232.88,233.06,8565.0,205.0948,205.1915,204.7782,204.9365,8565.0
2021-02-01 13:40:00,232.99,233.04,232.5,232.5,6629.0,204.8749,204.9189,204.4441,204.4441,6629.0
2021-02-01 13:45:00,232.37,232.66,232.13,232.29,7050.0,204.3298,204.5848,204.1187,204.2594,7050.0
2021-02-01 13:50:00,232.13,232.47,232.02,232.36,12873.0,204.1187,204.4177,204.022,204.321,12873.0
2021-02-01 13:55:00,232.33,232.7,232.32,232.65,10671.0,204.2946,204.6199,204.2858,204.576,10671.0
2021-02-01 14:00:00,232.62,232.63,232.32,232.47,11288.0,204.5496,204.5584,204.2858,204.4177,11288.0
2021-02-01 14:05:00,232.43,232.58,232.38,232.44,9797.0,204.3825,204.5144,204.3386,204.3913,9797.0
2021-02-01 14:10:00,232.51,232.9,232.51,232.86,18802.0,204.4529,204.7958,204.4529,204.7606,18802.0
2021-02-01 14:15:00,232.87,233.21,232.82,232.91,13349.0,204.7694,205.0684,204.7255,204.8046,13349.0
2021-02-01 14:20:00,232.84,233.0,232.63,232.91,6131.0,204.743,204.8837,204.5584,204.8046,6131.0
2021-02-01 14:25:00,232.92,233.25,232.91,233.18,6244.0,204.8134,205.1036,204.8046,205.042,6244.0
2021-02-01 14:30:00,233.24,233.55,233.24,233.24,21317.0,205.0948,205.3674,205.0948,205.0948,21317.0
2021-02-01 14:35:00,233.24,233.41,233.2,233.37,8793.0,205.0948,205.2443,205.0596,205.2091,8793.0
2021-02-01 14:40:00,233.37,233.85,233.37,233.84,8376.0,205.2091,205.6312,205.2091,205.6224,8376.0
2021-02-01 14:45:00,233.87,233.95,233.81,233.95,6095.0,205.6488,205.7191,205.596,205.7191,6095.0
2021-02-01 14:50:00,233.99,234.28,233.93,234.24,9358.0,205.7543,206.0093,205.7015,205.9741,9358.0
2021-02-01 14:55:00,234.27,234.32,233.88,234.0,10826.0,206.0005,206.0445,205.6575,205.7631,10826.0
2021-02-01 15:00:00,233.94,234.07,233.72,233.91,9385.0,205.7103,205.8246,205.5169,205.6839,9385.0
2021-02-01 15:05:00,233.83,234.06,233.73,233.8,7076.0,205.6136,205.8158,205.5257,205.5872,7076.0
2021-02-01 15:10:00,233.85,234.12,233.8,233.97,14747.0,205.6312,205.8686,205.5872,205.7367,14747.0
2021-02-01 15:15:00,233.96,234.2,233.94,233.94,10615.0,205.7279,205.9389,205.7103,205.7103,10615.0
2021-02-01 15:20:00,233.94,234.0,233.39,233.59,15474.0,205.7103,205.7631,205.2267,205.4025,15474.0
2021-02-01 15:25:00,233.59,233.87,233.58,233.68,18676.0,205.4025,205.6488,205.3938,205.4817,18676.0
2021-02-01 15:30:00,233.68,233.76,233.24,233.41,17800.0,205.4817,205.552,205.0948,205.2443,17800.0
2021-02-01 15:35:00,233.47,234.26,233.47,233.95,24534.0,205.297,205.9917,205.297,205.7191,24534.0
2021-02-01 15:40:00,234.07,234.28,233.87,234.26,20432.0,205.8246,206.0093,205.6488,205.9917,20432.0
2021-02-01 15:45:00,234.24,234.68,234.22,234.28,32456.0,205.9741,206.361,205.9565,206.0093,32456.0
2021-02-01 15:50:00,234.28,235.28,234.27,235.26,60340.0,206.0093,206.8886,206.0005,206.871,60340.0
2021-02-01 15:55:00,235.25,235.68,235.13,235.57,176759.0,206.8622,207.2403,206.7567,207.1436,176759.0
2021-02-02 09:30:00,236.08,236.14,235.19,235.19,37724.0,207.5921,207.6448,206.8095,206.8095,37724.0
2021-02-02 09:35:00,235.39,236.53,235.19,235.56,16814.0,206.9853,207.9878,206.8095,207.1348,16814.0
2021-02-02 09:40:00,235.62,236.46,235.6,236.16,9577.0,207.1876,207.9262,207.17,207.6624,9577.0
2021-02-02 09:45:00,236.32,237.27,236.17,237.02,18453.0,207.8031,208.6385,207.6712,208.4186,18453.0
2021-02-02 09:50:00,236.91,237.41,236.61,237.01,21557.0,208.3219,208.7616,208.0581,208.4099,21557.0
2021-02-02 09:55:00,237.12,237.58,236.84,236.85,13573.0,208.5066,208.9111,208.2604,208.2692,13573.0
2021-02-02 10:00:00,236.77,237.62,236.56,237.33,13247.0,208.1988,208.9462,208.0142,208.6912,13247.0
2021-02-02 10:05:00,237.56,237.56,236.87,237.15,10657.0,208.8935,208.8935,208.2867,208.533,10657.0
2021-02-02 10:10:00,237.08,237.18,236.26,236.29,9409.0,208.4714,208.5593,207.7504,207.7767,9409.0
2021-02-02 10:15:00,236.4,237.05,236.27,236.92,13121.0,207.8735,208.445,207.7591,208.3307,13121.0
2021-02-02 10:20:00,236.94,237.17,236.64,236.72,16102.0,208.3483,208.5505,208.0845,208.1548,16102.0
2021-02-02 10:25:00,236.77,236.83,235.5,235.5,22919.0,208.1988,208.2516,207.0821,207.0821,22919.0
2021-02-02 10:30:00,235.36,235.83,235.03,235.47,11773.0,206.959,207.3722,206.6688,207.0557,11773.0
2021-02-02 10:35:00,235.53,236.24,235.53,236.24,7879.0,207.1084,207.7328,207.1084,207.7328,7879.0
2021-02-02 10:40:00,236.28,236.49,235.91,236.26,8919.0,207.7679,207.9526,207.4426,207.7504,8919.0
2021-02-02 10:45:00,236.25,236.35,235.91,236.23,10816.0,207.7416,207.8295,207.4426,207.724,10816.0
2021-02-02 10:50:00,236.33,236.55,235.77,235.9,14648.0,207.8119,208.0054,207.3195,207.4338,14648.0
2021-02-02 10:55:00,235.9,235.9,234.95,235.5,16060.0,207.4338,207.4338,206.5984,207.0821,16060.0
2021-02-02 11:00:00,235.49,235.88,235.48,235.7,10183.0,207.0733,207.4162,207.0645,207.2579,10183.0
2021-02-02 11:05:00,235.64,235.94,235.45,235.94,5845.0,207.2052,207.469,207.0381,207.469,5845.0
2021-02-02 11:10:00,235.9,236.13,235.63,235.64,12243.0,207.4338,207.636,207.1964,207.2052,12243.0
2021-02-02 11:15:00,235.72,235.72,235.02,235.27,6303.0,207.2755,207.2755,206.66,206.8798,6303.0
2021-02-02 11:20:00,235.36,235.41,234.85,234.9,14066.0,206.959,207.0029,206.5105,206.5545,14066.0
2021-02-02 11:25:00,235.0,235.05,234.83,234.91,14192.0,206.6424,206.6864,206.4929,206.5633,14192.0
2021-02-02 11:30:00,234.93,235.08,234.65,234.75,22206.0,206.5808,206.7127,206.3346,206.4226,22206.0
2021-02-02 11:35:00,234.78,235.07,234.58,235.05,16149.0,206.4489,206.704,206.2731,206.6864,16149.0
2021-02-02 11:40:00,234.99,235.36,234.95,235.16,12216.0,206.6336,206.959,206.5984,206.7831,12216.0
2021-02-02 11:45:00,235.18,235.69,234.95,235.69,22329.0,206.8007,207.2491,206.5984,207.2491,22329.0
2021-02-02 11:50:00,235.74,236.58,235.74,236.57,5294.0,207.2931,208.0317,207.2931,208.0229,5294.0
2021-02-02 11:55:00,236.47,236.47,236.17,236.32,11088.0,207.935,207.935,207.6712,207.8031,11088.0
2021-02-02 12:00:00,236.33,236.41,235.93,236.11,26051.0,207.8119,207.8823,207.4602,207.6185,26051.0
2021-02-02 12:05:00,236.16,236.75,236.0,236.68,30360.0,207.6624,208.1812,207.5217,208.1197,30360.0
2021-02-02 12:10:00,236.7,236.98,236.7,236.95,23042.0,208.1373,208.3835,208.1373,208.3571,23042.0
2021-02-02 12:15:00,237.0,237.12,236.85,236.98,28851.0,208.4011,208.5066,208.2692,208.3835,28851.0
2021-02-02 12:20:00,237.0,237.13,236.13,236.35,65113.0,208.4011,208.5154,207.636,207.8295,65113.0
2021-02-02 12:25:00,236.27,236.35,235.91,235.92,12332.0,207.7591,207.8295,207.4426,207.4514,12332.0
2021-02-02 12:30:00,235.94,236.6,235.93,236.57,8910.0,207.469,208.0493,207.4602,208.0229,8910.0
2021-02-02 12:35:00,236.61,236.76,236.42,236.7,8468.0,208.0581,208.19,207.891,208.1373,8468.0
2021-02-02 12:40:00,236.71,236.93,236.63,236.67,12152.0,208.1461,208.3395,208.0757,208.1109,12152.0
2021-02-02 12:45:00,236.62,236.93,236.62,236.73,7042.0,208.0669,208.3395,208.0669,208.1636,7042.0
2021-02-02 12:50:00,236.69,236.74,236.59,236.63,6840.0,208.1285,208.1724,208.0405,208.0757,6840.0
2021-02-02 12:55:00,236.61,237.18,236.6,237.09,9911.0,208.0581,208.5593,208.0493,208.4802,9911.0
2021-02-02 13:00:00,237.08,237.13,236.88,237.03,7887.0,208.4714,208.5154,208.2955,208.4274,7887.0
2021-02-02 13:05:00,237.09,237.09,236.89,236.95,7550.0,208.4802,208.4802,208.3043,208.3571,7550.0
2021-02-02 13:10:00,236.93,237.12,236.84,236.87,18284.0,208.3395,208.5066,208.2604,208.2867,18284.0
2021-02-02 13:15:00,236.9,236.9,236.65,236.8,14097.0,208.3131,208.3131,208.0933,208.2252,14097.0
2021-02-02 13:20:00,236.85,236.91,236.71,236.84,7611.0,208.2692,208.3219,208.1461,208.2604,7611.0
2021-02-02 13:25:00,236.88,237.07,236.88,236.99,10686.0,208.2955,208.4626,208.2955,208.3923,10686.0
2021-02-02 13:30:00,237.02,237.03,236.44,236.86,14561.0,208.4186,208.4274,207.9086,208.278,14561.0
2021-02-02 13:35:00,236.9,236.97,236.81,236.92,6462.0,208.3131,208.3747,208.234,208.3307,6462.0
2021-02-02 13:40:00,236.87,236.95,236.73,236.83,7855.0,208.2867,208.3571,208.1636,208.2516,7855.0
2021-02-02 13:45:00,236.87,237.15,236.85,237.15,10464.0,208.2867,208.533,208.2692,208.533,10464.0
2021-02-02 13:50:00,237.2,237.29,237.14,237.25,4742.0,208.5769,208.6561,208.5242,208.6209,4742.0
2021-02-02 13:55:00,237.29,237.67,237.29,237.49,9092.0,208.6561,208.9902,208.6561,208.8319,9092.0
2021-02-02 14:00:00,237.52,237.61,237.39,237.56,6348.0,208.8583,208.9374,208.744,208.8935,6348.0
2021-02-02 14:05:00,237.61,237.87,237.55,237.78,7587.0,208.9374,209.1661,208.8847,209.0869,7587.0
2021-02-02 14:10:00,237.83,237.98,237.79,237.83,9782.0,209.1309,209.2628,209.0957,209.1309,9782.0
2021-02-02 14:15:00,237.78,237.79,237.55,237.59,7850.0,209.0869,209.0957,208.8847,208.9199,7850.0
2021-02-02 14:20:00,237.59,237.65,237.04,237.11,8579.0,208.9199,208.9726,208.4362,208.4978,8579.0
2021-02-02 14:25:00,237.08,237.25,237.0,237.15,12198.0,208.4714,208.6209,208.4011,208.533,12198.0
2021-02-02 14:30:00,237.15,237.28,237.0,237.11,14128.0,208.533,208.6473,208.4011,208.4978,14128.0
2021-02-02 14:35:00,237.13,237.37,237.12,237.37,11682.0,208.5154,208.7264,208.5066,208.7264,11682.0
2021-02-02 14:40:00,237.37,237.65,237.37,237.65,7159.0,208.7264,208.9726,208.7264,208.9726,7159.0
2021-02-02 14:45:00,237.69,237.72,237.54,237.58,7739.0,209.0078,209.0342,208.8759,208.9111,7739.0
2021-02-02 14:50:00,237.55,237.72,237.44,237.56,17536.0,208.8847,209.0342,208.788,208.8935,17536.0
2021-02-02 14:55:00,237.55,237.57,237.2,237.34,9242.0,208.8847,208.9023,208.5769,208.7,9242.0
2021-02-02 15:00:00,237.34,237.39,236.99,237.11,25799.0,208.7,208.744,208.3923,208.4978,25799.0
2021-02-02 15:05:00,237.18,237.57,237.09,237.48,12661.0,208.5593,208.9023,208.4802,208.8231,12661.0
2021-02-02 15:10:00,237.5,237.54,237.19,237.27,13114.0,208.8407,208.8759,208.5681,208.6385,13114.0
2021-02-02 15:15:00,237.32,237.39,237.11,237.31,10508.0,208.6824,208.744,208.4978,208.6736,10508.0
2021-02-02 15:20:00,237.34,237.65,237.34,237.47,17266.0,208.7,208.9726,208.7,208.8143,17266.0
2021-02-02 15:25:00,237.49,237.56,237.34,237.37,18616.0,208.8319,208.8935,208.7,208.7264,18616.0
2021-02-02 15:30:00,237.39,237.55,236.99,236.99,21474.0,208.744,208.8847,208.3923,208.3923,21474.0
2021-02-02 15:35:00,237.01,237.33,236.99,237.19,25192.0,208.4099,208.6912,208.3923,208.5681,25192.0
2021-02-02 15:40:00,237.23,237.28,236.72,236.74,28544.0,208.6033,208.6473,208.1548,208.1724,28544.0
2021-02-02 15:45:00,236.77,237.02,236.77,236.95,25416.0,208.1988,208.4186,208.1988,208.3571,25416.0
2021-02-02 15:50:00,236.86,237.02,236.3,236.56,49231.0,208.278,208.4186,207.7855,208.0142,49231.0
2021-02-02 15:55:00,236.57,236.68,236.08,236.15,77146.0,208.0229,208.1197,207.5921,207.6536,77146.0
2021-02-03 09:30:00,234.75,234.82,233.45,233.91,34618.0,206.4226,206.4841,205.2794,205.6839,34618.0
2021-02-03 09:35:00,234.35,235.53,233.59,234.58,17624.0,206.0708,207.1084,205.4025,206.2731,17624.0
2021-02-03 09:40:00,234.79,235.25,234.32,234.33,13262.0,206.4577,206.8622,206.0445,206.0532,13262.0
2021-02-03 09:45:00,234.35,234.45,233.95,234.2,11142.0,206.0708,206.1588,205.7191,205.9389,11142.0
2021-02-03 09:50:00,234.24,234.49,233.13,233.13,12254.0,205.9741,206.1939,204.9981,204.9981,12254.0
2021-02-03 09:55:00,233.1,233.19,232.51,232.61,12122.0,204.9717,205.0508,204.4529,204.5408,12122.0
2021-02-03 10:00:00,232.59,232.99,232.42,232.65,14306.0,204.5232,204.8749,204.3737,204.576,14306.0
2021-02-03 10:05:00,232.65,232.78,232.16,232.44,17623.0,204.576,204.6903,204.1451,204.3913,17623.0
2021-02-03 10:10:00,232.46,232.46,231.26,231.58,17313.0,204.4089,204.4089,203.3537,203.6351,17313.0
2021-02-03 10:15:00,231.6,231.71,230.77,231.43,14564.0,203.6527,203.7494,202.9228,203.5032,14564.0
2021-02-03 10:20:00,231.49,231.8,231.04,231.54,14012.0,203.556,203.8285,203.1603,203.5999,14012.0
2021-02-03 10:25:00,231.66,232.03,231.12,231.59,22815.0,203.7054,204.0308,203.2306,203.6439,22815.0
2021-02-03 10:30:00,231.42,231.87,231.2,231.24,18512.0,203.4944,203.8901,203.3009,203.3361,18512.0
2021-02-03 10:35:00,231.29,231.42,230.87,231.18,21398.0,203.3801,203.4944,203.0108,203.2834,21398.0
2021-02-03 10:40:00,231.22,232.23,231.14,231.99,24884.0,203.3185,204.2067,203.2482,203.9956,24884.0
2021-02-03 10:45:00,231.87,232.49,231.87,232.1,17330.0,203.8901,204.4353,203.8901,204.0923,17330.0
2021-02-03 10:50:00,232.02,232.67,231.9,232.47,28947.0,204.022,204.5936,203.9165,204.4177,28947.0
2021-02-03 10:55:00,232.4,233.64,232.4,233.39,24162.0,204.3561,205.4465,204.3561,205.2267,24162.0
2021-02-03 11:00:00,233.49,233.51,232.82,232.85,17746.0,205.3146,205.3322,204.7255,204.7518,17746.0
2021-02-03 11:05:00,232.88,233.04,232.48,232.69,18101.0,204.7782,204.9189,204.4265,204.6111,18101.0
2021-02-03 11:10:00,232.57,233.1,232.38,232.95,22379.0,204.5056,204.9717,204.3386,204.8398,22379.0
2021-02-03 11:15:00,232.86,233.27,232.79,232.9,13165.0,204.7606,205.1212,204.6991,204.7958,13165.0
2021-02-03 11:20:00,232.94,233.11,232.55,232.81,12571.0,204.831,204.9805,204.488,204.7167,12571.0
2021-02-03 11:25:00,232.82,232.87,232.52,232.74,16585.0,204.7255,204.7694,204.4617,204.6551,16585.0
2021-02-03 11:30:00,232.8,232.8,232.36,232.5,8546.0,204.7079,204.7079,204.321,204.4441,8546.0
2021-02-03 11:35:00,232.53,232.61,232.32,232.35,13852.0,204.4705,204.5408,204.2858,204.3122,13852.0
2021-02-03 11:40:00,232.33,232.91,232.33,232.69,8137.0,204.2946,204.8046,204.2946,204.6111,8137.0
2021-02-03 11:45:00,232.55,232.9,232.55,232.73,12866.0,204.488,204.7958,204.488,204.6463,12866.0
2021-02-03 11:50:00,232.73,233.0,232.7,233.0,25602.0,204.6463,204.8837,204.6199,204.8837,25602.0
2021-02-03 11:55:00,233.0,233.06,232.72,232.76,14881.0,204.8837,204.9365,204.6375,204.6727,14881.0
2021-02-03 12:00:00,232.83,233.0,232.73,232.85,9711.0,204.7343,204.8837,204.6463,204.7518,9711.0
2021-02-03 12:05:00,232.9,232.9,232.63,232.78,7619.0,204.7958,204.7958,204.5584,204.6903,7619.0
2021-02-03 12:10:00,232.79,233.0,232.65,232.72,16093.0,204.6991,204.8837,204.576,204.6375,16093.0
2021-02-03 12:15:00,232.68,232.96,232.67,232.94,11013.0,204.6024,204.8486,204.5936,204.831,11013.0
2021-02-03 12:20:00,232.89,233.17,232.75,233.09,15692.0,204.787,205.0332,204.6639,204.9629,15692.0
2021-02-03 12:25:00,233.12,233.13,232.85,232.96,10602.0,204.9893,204.9981,204.7518,204.8486,10602.0
2021-02-03 12:30:00,232.98,233.14,232.93,233.09,9635.0,204.8662,205.0068,204.8222,204.9629,9635.0
2021-02-03 12:35:00,233.04,233.2,232.93,233.1,9802.0,204.9189,205.0596,204.8222,204.9717,9802.0
2021-02-03 12:40:00,233.12,233.12,232.77,232.79,10649.0,204.9893,204.9893,204.6815,204.6991,10649.0
2021-02-03 12:45:00,232.86,232.93,232.26,232.6,11636.0,204.7606,204.8222,204.233,204.532,11636.0
2021-02-03 12:50:00,232.6,232.96,232.6,232.8,11559.0,204.532,204.8486,204.532,204.7079,11559.0
2021-02-03 12:55:00,232.79,232.84,232.51,232.72,10304.0,204.6991,204.743,204.4529,204.6375,10304.0
2021-02-03 13:00:00,232.77,232.85,232.55,232.56,7980.0,204.6815,204.7518,204.488,204.4968,7980.0
2021-02-03 13:05:00,232.56,232.65,232.27,232.53,14010.0,204.4968,204.576,204.2418,204.4705,14010.0
2021-02-03 13:10:00,232.48,232.58,232.38,232.38,16280.0,204.4265,204.5144,204.3386,204.3386,16280.0
2021-02-03 13:15:00,232.39,232.41,232.11,232.27,17481.0,204.3473,204.3649,204.1011,204.2418,17481.0
2021-02-03 13:20:00,232.3,232.84,232.27,232.84,12180.0,204.2682,204.743,204.2418,204.743,12180.0
2021-02-03 13:25:00,232.84,232.93,232.76,232.93,18094.0,204.743,204.8222,204.6727,204.8222,18094.0
2021-02-03 13:30:00,232.9,233.16,232.89,232.97,15291.0,204.7958,205.0244,204.787,204.8574,15291.0
2021-02-03 13:35:00,233.06,233.31,232.94,232.99,23040.0,204.9365,205.1563,204.831,204.8749,23040.0
2021-02-03 13:40:00,233.05,233.16,232.65,232.66,11047.0,204.9277,205.0244,204.576,204.5848,11047.0
2021-02-03 13:45:00,232.65,232.76,232.45,232.73,9755.0,204.576,204.6727,204.4001,204.6463,9755.0
2021-02-03 13:50:00,232.61,232.75,232.49,232.55,9406.0,204.5408,204.6639,204.4353,204.488,9406.0
2021-02-03 13:55:00,232.53,232.87,232.34,232.82,13622.0,204.4705,204.7694,204.3034,204.7255,13622.0
2021-02-03 14:00:00,232.82,233.54,232.77,233.52,20896.0,204.7255,205.3586,204.6815,205.341,20896.0
2021-02-03 14:05:00,233.52,233.94,233.46,233.82,38087.0,205.341,205.7103,205.2882,205.6048,38087.0
2021-02-03 14:10:00,233.75,234.15,233.7,234.02,9676.0,205.5432,205.895,205.4993,205.7807,9676.0
2021-02-03 14:15:00,234.12,234.2,233.92,234.01,22033.0,205.8686,205.9389,205.6927,205.7719,22033.0
2021-02-03 14:20:00,233.95,233.98,233.53,233.61,7050.0,205.7191,205.7455,205.3498,205.4201,7050.0
2021-02-03 14:25:00,233.6,233.71,233.56,233.59,6505.0,205.4113,205.5081,205.3762,205.4025,6505.0
2021-02-03 14:30:00,233.64,233.68,233.37,233.42,12344.0,205.4465,205.4817,205.2091,205.2531,12344.0
2021-02-03 14:35:00,233.43,233.74,233.42,233.53,10557.0,205.2619,205.5344,205.2531,205.3498,10557.0
2021-02-03 14:40:00,233.53,233.77,233.4,233.52,7488.0,205.3498,205.5608,205.2355,205.341,7488.0
2021-02-03 14:45:00,233.51,233.52,233.26,233.36,9794.0,205.3322,205.341,205.1124,205.2003,9794.0
2021-02-03 14:50:00,233.36,233.47,233.19,233.29,10048.0,205.2003,205.297,205.0508,205.1387,10048.0
2021-02-03 14:55:00,233.38,233.44,233.19,233.24,10131.0,205.2179,205.2706,205.0508,205.0948,10131.0
2021-02-03 15:00:00,233.17,233.2,233.0,233.08,11296.0,205.0332,205.0596,204.8837,204.9541,11296.0
2021-02-03 15:05:00,233.11,233.48,233.07,233.37,11975.0,204.9805,205.3058,204.9453,205.2091,11975.0
2021-02-03 15:10:00,233.37,233.45,233.17,233.35,9818.0,205.2091,205.2794,205.0332,205.1915,9818.0
2021-02-03 15:15:00,233.32,233.39,233.16,233.36,9659.0,205.1651,205.2267,205.0244,205.2003,9659.0
2021-02-03 15:20:00,233.37,233.37,233.02,233.26,15226.0,205.2091,205.2091,204.9013,205.1124,15226.0
2021-02-03 15:25:00,233.17,233.29,232.95,233.04,11501.0,205.0332,205.1387,204.8398,204.9189,11501.0
2021-02-03 15:30:00,233.11,233.29,233.01,233.1,11321.0,204.9805,205.1387,204.8925,204.9717,11321.0
2021-02-03 15:35:00,233.05,233.06,232.84,232.89,12046.0,204.9277,204.9365,204.743,204.787,12046.0
2021-02-03 15:40:00,232.93,233.07,232.8,232.88,18893.0,204.8222,204.9453,204.7079,204.7782,18893.0
2021-02-03 15:45:00,232.87,233.1,232.5,232.91,25108.0,204.7694,204.9717,204.4441,204.8046,25108.0
2021-02-03 15:50:00,232.91,233.05,232.66,232.79,35795.0,204.8046,204.9277,204.5848,204.6991,35795.0
2021-02-03 15:55:00,232.83,233.04,232.27,232.3,127639.0,204.7343,204.9189,204.2418,204.2682,127639.0
2021-02-04 09:30:00,232.13,232.88,231.39,231.65,45767.0,204.1187,204.7782,203.468,203.6966,45767.0
2021-02-04 09:35:00,231.81,232.4,231.39,231.77,15181.0,203.8373,204.3561,203.468,203.8022,15181.0
2021-02-04 09:40:00,231.9,232.47,231.28,231.66,14234.0,203.9165,204.4177,203.3713,203.7054,14234.0
2021-02-04 09:45:00,231.92,232.33,231.92,232.2,6382.0,203.9341,204.2946,203.9341,204.1803,6382.0
2021-02-04 09:50:00,232.12,233.59,232.07,233.59,8719.0,204.1099,205.4025,204.066,205.4025,8719.0
2021-02-04 09:55:00,233.69,234.24,233.69,234.24,8920.0,205.4905,205.9741,205.4905,205.9741,8920.0
2021-02-04 10:00:00,234.16,235.24,234.04,235.13,11330.0,205.9038,206.8534,205.7982,206.7567,11330.0
2021-02-04 10:05:00,235.09,235.12,234.06,234.39,25588.0,206.7215,206.7479,205.8158,206.106,25588.0
2021-02-04 10:10:00,234.37,234.4,233.93,234.01,9546.0,206.0884,206.1148,205.7015,205.7719,9546.0
2021-02-04 10:15:00,233.95,234.12,233.23,233.45,12751.0,205.7191,205.8686,205.086,205.2794,12751.0
2021-02-04 10:20:00,233.56,233.56,232.91,233.08,9884.0,205.3762,205.3762,204.8046,204.9541,9884.0
2021-02-04 10:25:00,233.01,233.05,232.77,233.02,12154.0,204.8925,204.9277,204.6815,204.9013,12154.0
2021-02-04 10:30:00,232.94,232.99,232.13,232.31,14296.0,204.831,204.8749,204.1187,204.277,14296.0
2021-02-04 10:35:00,232.27,233.18,232.27,233.1,13540.0,204.2418,205.042,204.2418,204.9717,13540.0
2021-02-04 10:40:00,233.09,233.37,233.07,233.37,6516.0,204.9629,205.2091,204.9453,205.2091,6516.0
2021-02-04 10:45:00,233.47,233.57,233.08,233.15,6134.0,205.297,205.385,204.9541,205.0156,6134.0
2021-02-04 10:50:00,233.15,233.67,233.15,233.59,9190.0,205.0156,205.4729,205.0156,205.4025,9190.0
2021-02-04 10:55:00,233.6,233.72,233.45,233.56,8057.0,205.4113,205.5169,205.2794,205.3762,8057.0
2021-02-04 11:00:00,233.63,233.69,232.9,232.9,11058.0,205.4377,205.4905,204.7958,204.7958,11058.0
2021-02-04 11:05:00,232.85,233.55,232.85,233.25,8094.0,204.7518,205.3674,204.7518,205.1036,8094.0
2021-02-04 11:10:00,233.29,233.48,233.02,233.07,38843.0,205.1387,205.3058,204.9013,204.9453,38843.0
2021-02-04 11:15:00,233.0,233.41,232.76,233.12,8249.0,204.8837,205.2443,204.6727,204.9893,8249.0
2021-02-04 11:20:00,233.05,233.13,232.66,232.73,10435.0,204.9277,204.9981,204.5848,204.6463,10435.0
2021-02-04 11:25:00,232.68,233.25,232.68,233.13,61748.0,204.6024,205.1036,204.6024,204.9981,61748.0
2021-02-04 11:30:00,233.26,233.58,233.06,233.54,9236.0,205.1124,205.3938,204.9365,205.3586,9236.0
2021-02-04 11:35:00,233.58,233.76,233.24,233.32,6148.0,205.3938,205.552,205.0948,205.1651,6148.0
2021-02-04 11:40:00,233.36,233.6,233.22,233.23,7532.0,205.2003,205.4113,205.0772,205.086,7532.0
2021-02-04 11:45:00,233.25,233.4,233.16,233.38,5437.0,205.1036,205.2355,205.0244,205.2179,5437.0
2021-02-04 11:50:00,233.29,233.41,233.14,233.27,3324.0,205.1387,205.2443,205.0068,205.1212,3324.0
2021-02-04 11:55:00,233.23,233.71,233.23,233.71,7305.0,205.086,205.5081,205.086,205.5081,7305.0
2021-02-04 12:00:00,233.73,233.83,233.48,233.52,20157.0,205.5257,205.6136,205.3058,205.341,20157.0
2021-02-04 12:05:00,233.52,233.53,233.05,233.3,20968.0,205.341,205.3498,204.9277,205.1475,20968.0
2021-02-04 12:10:00,233.3,233.3,233.04,233.12,5047.0,205.1475,205.1475,204.9189,204.9893,5047.0
2021-02-04 12:15:00,233.18,233.24,232.98,233.05,3740.0,205.042,205.0948,204.8662,204.9277,3740.0
2021-02-04 12:20:00,233.12,233.27,232.77,232.8,9344.0,204.9893,205.1212,204.6815,204.7079,9344.0
2021-02-04 12:25:00,232.8,233.31,232.79,233.3,7012.0,204.7079,205.1563,204.6991,205.1475,7012.0
2021-02-04 12:30:00,233.28,233.31,233.15,233.17,2922.0,205.13,205.1563,205.0156,205.0332,2922.0
2021-02-04 12:35:00,233.21,233.56,233.01,233.05,5899.0,205.0684,205.3762,204.8925,204.9277,5899.0
2021-02-04 12:40:00,233.05,233.06,232.65,232.82,12745.0,204.9277,204.9365,204.576,204.7255,12745.0
2021-02-04 12:45:00,232.84,233.0,232.78,232.79,10836.0,204.743,204.8837,204.6903,204.6991,10836.0
2021-02-04 12:50:00,232.85,232.85,232.65,232.78,3707.0,204.7518,204.7518,204.576,204.6903,3707.0
2021-02-04 12:55:00,232.83,232.86,232.49,232.66,9561.0,204.7343,204.7606,204.4353,204.5848,9561.0
2021-02-04 13:00:00,232.66,232.66,232.4,232.4,7688.0,204.5848,204.5848,204.3561,204.3561,7688.0
2021-02-04 13:05:00,232.41,232.57,232.41,232.55,6760.0,204.3649,204.5056,204.3649,204.488,6760.0
2021-02-04 13:10:00,232.55,233.03,232.55,232.88,10156.0,204.488,204.9101,204.488,204.7782,10156.0
2021-02-04 13:15:00,232.93,232.99,232.77,232.9,11504.0,204.8222,204.8749,204.6815,204.7958,11504.0
2021-02-04 13:20:00,232.92,232.92,232.68,232.76,7679.0,204.8134,204.8134,204.6024,204.6727,7679.0
2021-02-04 13:25:00,232.81,233.03,232.7,232.96,11242.0,204.7167,204.9101,204.6199,204.8486,11242.0
2021-02-04 13:30:00,232.98,233.13,232.86,232.87,18465.0,204.8662,204.9981,204.7606,204.7694,18465.0
2021-02-04 13:35:00,232.84,232.92,232.53,232.53,9343.0,204.743,204.8134,204.4705,204.4705,9343.0
2021-02-04 13:40:00,232.56,232.89,232.56,232.69,10789.0,204.4968,204.787,204.4968,204.6111,10789.0
2021-02-04 13:45:00,232.75,233.06,232.69,232.99,4235.0,204.6639,204.9365,204.6111,204.8749,4235.0
2021-02-04 13:50:00,233.01,233.06,232.82,232.9,7236.0,204.8925,204.9365,204.7255,204.7958,7236.0
2021-02-04 13:55:00,233.0,233.02,232.79,232.79,8937.0,204.8837,204.9013,204.6991,204.6991,8937.0
2021-02-04 14:00:00,232.83,232.98,232.61,232.88,13531.0,204.7343,204.8662,204.5408,204.7782,13531.0
2021-02-04 14:05:00,232.92,232.95,232.71,232.82,6568.0,204.8134,204.8398,204.6287,204.7255,6568.0
2021-02-04 14:10:00,232.81,232.87,232.23,232.25,8877.0,204.7167,204.7694,204.2067,204.2242,8877.0
2021-02-04 14:15:00,232.31,232.47,232.2,232.27,7984.0,204.277,204.4177,204.1803,204.2418,7984.0
2021-02-04 14:20:00,232.21,232.38,232.15,232.38,4962.0,204.1891,204.3386,204.1363,204.3386,4962.0
2021-02-04 14:25:00,232.39,232.6,232.34,232.58,8479.0,204.3473,204.532,204.3034,204.5144,8479.0
2021-02-04 14:30:00,232.53,232.99,232.52,232.87,12081.0,204.4705,204.8749,204.4617,204.7694,12081.0
2021-02-04 14:35:00,232.83,233.06,232.69,232.69,10785.0,204.7343,204.9365,204.6111,204.6111,10785.0
2021-02-04 14:40:00,232.7,232.89,232.7,232.77,3919.0,204.6199,204.787,204.6199,204.6815,3919.0
2021-02-04 14:45:00,232.77,232.8,232.59,232.67,9210.0,204.6815,204.7079,204.5232,204.5936,9210.0
2021-02-04 14:50:00,232.68,232.87,232.61,232.83,8071.0,204.6024,204.7694,204.5408,204.7343,8071.0
2021-02-04 14:55:00,232.76,232.81,232.44,232.56,18069.0,204.6727,204.7167,204.3913,204.4968,18069.0
2021-02-04 15:00:00,232.76,232.86,232.59,232.81,11564.0,204.6727,204.7606,204.5232,204.7167,11564.0
2021-02-04 15:05:00,232.81,232.96,232.7,232.7,10941.0,204.7167,204.8486,204.6199,204.6199,10941.0
2021-02-04 15:10:00,232.7,232.7,232.05,232.05,13697.0,204.6199,204.6199,204.0484,204.0484,13697.0
2021-02-04 15:15:00,232.06,232.28,232.06,232.27,10239.0,204.0572,204.2506,204.0572,204.2418,10239.0
2021-02-04 15:20:00,232.32,232.36,232.05,232.09,10456.0,204.2858,204.321,204.0484,204.0836,10456.0
2021-02-04 15:25:00,232.05,232.46,232.05,232.41,11122.0,204.0484,204.4089,204.0484,204.3649,11122.0
2021-02-04 15:30:00,232.44,232.45,232.04,232.04,12023.0,204.3913,204.4001,204.0396,204.0396,12023.0
2021-02-04 15:35:00,232.04,232.31,231.98,232.15,13386.0,204.0396,204.277,203.9868,204.1363,13386.0
2021-02-04 15:40:00,232.09,232.32,232.07,232.21,12781.0,204.0836,204.2858,204.066,204.1891,12781.0
2021-02-04 15:45:00,232.16,232.38,232.01,232.1,18942.0,204.1451,204.3386,204.0132,204.0923,18942.0
2021-02-04 15:50:00,232.07,232.3,231.71,231.77,36782.0,204.066,204.2682,203.7494,203.8022,36782.0
2021-02-04 15:55:00,231.79,232.31,231.28,232.2,87744.0,203.8198,204.277,203.3713,204.1803,87744.0
2021-02-05 09:30:00,232.64,232.87,232.0,232.55,57649.0,204.5672,204.7694,204.0044,204.488,57649.0
2021-02-05 09:35:00,232.42,232.59,231.86,232.34,49766.0,204.3737,204.5232,203.8813,204.3034,49766.0
2021-02-05 09:40:00,232.25,232.54,231.63,231.95,19658.0,204.2242,204.4792,203.6791,203.9604,19658.0
2021-02-05 09:45:00,231.97,232.58,231.92,232.34,16097.0,203.978,204.5144,203.9341,204.3034,16097.0
2021-02-05 09:50:00,232.36,233.41,232.24,233.26,18783.0,204.321,205.2443,204.2154,205.1124,18783.0
2021-02-05 09:55:00,233.07,233.8,232.64,233.77,11060.0,204.9453,205.5872,204.5672,205.5608,11060.0
2021-02-05 10:00:00,233.63,234.31,233.63,233.82,7322.0,205.4377,206.0357,205.4377,205.6048,7322.0
2021-02-05 10:05:00,233.87,234.97,233.76,234.46,17389.0,205.6488,206.616,205.552,206.1676,17389.0
2021-02-05 10:10:00,234.46,234.75,233.6,233.81,27054.0,206.1676,206.4226,205.4113,205.596,27054.0
2021-02-05 10:15:00,233.68,233.8,233.28,233.6,5913.0,205.4817,205.5872,205.13,205.4113,5913.0
2021-02-05 10:20:00,233.63,233.74,233.15,233.53,11275.0,205.4377,205.5344,205.0156,205.3498,11275.0
2021-02-05 10:25:00,233.54,233.54,232.96,232.96,5434.0,205.3586,205.3586,204.8486,204.8486,5434.0
2021-02-05 10:30:00,233.06,233.15,232.64,232.94,9245.0,204.9365,205.0156,204.5672,204.831,9245.0
2021-02-05 10:35:00,232.78,233.05,232.32,232.34,9889.0,204.6903,204.9277,204.2858,204.3034,9889.0
2021-02-05 10:40:00,232.27,232.55,232.17,232.38,7531.0,204.2418,204.488,204.1539,204.3386,7531.0
2021-02-05 10:45:00,232.49,232.51,232.1,232.45,5257.0,204.4353,204.4529,204.0923,204.4001,5257.0
2021-02-05 10:50:00,232.36,232.67,232.2,232.55,9553.0,204.321,204.5936,204.1803,204.488,9553.0
2021-02-05 10:55:00,232.61,232.73,232.43,232.6,7445.0,204.5408,204.6463,204.3825,204.532,7445.0
2021-02-05 11:00:00,232.64,233.04,232.53,232.56,10834.0,204.5672,204.9189,204.4705,204.4968,10834.0
2021-02-05 11:05:00,232.6,232.97,232.59,232.68,10725.0,204.532,204.8574,204.5232,204.6024,10725.0
2021-02-05 11:10:00,232.58,232.79,232.53,232.63,16856.0,204.5144,204.6991,204.4705,204.5584,16856.0
2021-02-05 11:15:00,232.63,232.69,232.26,232.58,9869.0,204.5584,204.6111,204.233,204.5144,9869.0
2021-02-05 11:20:00,232.63,233.14,232.54,233.1,6644.0,204.5584,205.0068,204.4792,204.9717,6644.0
2021-02-05 11:25:00,233.05,233.44,233.03,233.31,13017.0,204.9277,205.2706,204.9101,205.1563,13017.0
2021-02-05 11:30:00,233.35,233.59,233.27,233.43,12661.0,205.1915,205.4025,205.1212,205.2619,12661.0
2021-02-05 11:35:00,233.39,233.87,233.34,233.84,7923.0,205.2267,205.6488,205.1827,205.6224,7923.0
2021-02-05 11:40:00,233.76,233.76,233.27,233.37,7421.0,205.552,205.552,205.1212,205.2091,7421.0
2021-02-05 11:45:00,233.28,233.61,233.12,233.12,8088.0,205.13,205.4201,204.9893,204.9893,8088.0
2021-02-05 11:50:00,233.16,233.19,232.82,233.09,11212.0,205.0244,205.0508,204.7255,204.9629,11212.0
2021-02-05 11:55:00,233.12,233.36,233.05,233.17,6056.0,204.9893,205.2003,204.9277,205.0332,6056.0
2021-02-05 12:00:00,233.13,233.33,233.06,233.26,8173.0,204.9981,205.1739,204.9365,205.1124,8173.0
2021-02-05 12:05:00,233.28,233.48,233.23,233.23,6857.0,205.13,205.3058,205.086,205.086,6857.0
2021-02-05 12:10:00,233.17,233.36,232.98,233.13,6178.0,205.0332,205.2003,204.8662,204.9981,6178.0
2021-02-05 12:15:00,233.19,233.26,232.86,232.87,8301.0,205.0508,205.1124,204.7606,204.7694,8301.0
2021-02-05 12:20:00,232.84,233.07,232.75,232.95,7310.0,204.743,204.9453,204.6639,204.8398,7310.0
2021-02-05 12:25:00,232.87,233.14,232.81,233.06,7490.0,204.7694,205.0068,204.7167,204.9365,7490.0
2021-02-05 12:30:00,232.96,233.16,232.87,233.03,5364.0,204.8486,205.0244,204.7694,204.9101,5364.0
2021-02-05 12:35:00,233.05,233.12,232.81,232.98,5109.0,204.9277,204.9893,204.7167,204.8662,5109.0
2021-02-05 12:40:00,232.96,233.18,232.94,233.08,4136.0,204.8486,205.042,204.831,204.9541,4136.0
2021-02-05 12:45:00,233.07,233.27,232.99,233.05,12078.0,204.9453,205.1212,204.8749,204.9277,12078.0
2021-02-05 12:50:00,233.05,233.43,233.05,233.38,1877.0,204.9277,205.2619,204.9277,205.2179,1877.0
2021-02-05 12:55:00,233.38,233.75,233.37,233.41,9152.0,205.2179,205.5432,205.2091,205.2443,9152.0
2021-02-05 13:00:00,233.46,233.56,233.28,233.42,6327.0,205.2882,205.3762,205.13,205.2531,6327.0
2021-02-05 13:05:00,233.41,233.41,233.24,233.35,7919.0,205.2443,205.2443,205.0948,205.1915,7919.0
2021-02-05 13:10:00,233.38,233.38,233.19,233.2,4473.0,205.2179,205.2179,205.0508,205.0596,4473.0
2021-02-05 13:15:00,233.27,233.32,233.16,233.26,5614.0,205.1212,205.1651,205.0244,205.1124,5614.0
2021-02-05 13:20:00,233.29,233.41,233.16,233.32,7409.0,205.1387,205.2443,205.0244,205.1651,7409.0
2021-02-05 13:25:00,233.39,233.59,233.28,233.45,7247.0,205.2267,205.4025,205.13,205.2794,7247.0
2021-02-05 13:30:00,233.54,233.72,233.52,233.58,5821.0,205.3586,205.5169,205.341,205.3938,5821.0
2021-02-05 13:35:00,233.49,233.81,233.46,233.74,5978.0,205.3146,205.596,205.2882,205.5344,5978.0
2021-02-05 13:40:00,233.67,233.86,233.59,233.76,4308.0,205.4729,205.64,205.4025,205.552,4308.0
2021-02-05 13:45:00,233.79,233.79,233.62,233.62,5248.0,205.5784,205.5784,205.4289,205.4289,5248.0
2021-02-05 13:50:00,233.51,233.6,233.42,233.44,4380.0,205.3322,205.4113,205.2531,205.2706,4380.0
2021-02-05 13:55:00,233.44,233.73,233.41,233.71,4473.0,205.2706,205.5257,205.2443,205.5081,4473.0
2021-02-05 14:00:00,233.84,234.0,233.71,233.72,12466.0,205.6224,205.7631,205.5081,205.5169,12466.0
2021-02-05 14:05:00,233.69,233.84,233.53,233.53,4989.0,205.4905,205.6224,205.3498,205.3498,4989.0
2021-02-05 14:10:00,233.53,233.62,233.3,233.36,6497.0,205.3498,205.4289,205.1475,205.2003,6497.0
2021-02-05 14:15:00,233.31,233.42,233.23,233.37,16571.0,205.1563,205.2531,205.086,205.2091,16571.0
2021-02-05 14:20:00,233.36,233.48,233.22,233.28,11855.0,205.2003,205.3058,205.0772,205.13,11855.0
2021-02-05 14:25:00,233.39,233.54,233.39,233.53,4776.0,205.2267,205.3586,205.2267,205.3498,4776.0
2021-02-05 14:30:00,233.51,233.67,233.51,233.54,5261.0,205.3322,205.4729,205.3322,205.3586,5261.0
2021-02-05 14:35:00,233.51,233.56,233.37,233.56,4374.0,205.3322,205.3762,205.2091,205.3762,4374.0
2021-02-05 14:40:00,233.37,233.47,233.29,233.3,4924.0,205.2091,205.297,205.1387,205.1475,4924.0
2021-02-05 14:45:00,233.32,233.32,233.1,233.15,6742.0,205.1651,205.1651,204.9717,205.0156,6742.0
2021-02-05 14:50:00,233.17,233.48,233.06,233.45,6996.0,205.0332,205.3058,204.9365,205.2794,6996.0
2021-02-05 14:55:00,233.44,233.7,233.26,233.56,7669.0,205.2706,205.4993,205.1124,205.3762,7669.0
2021-02-05 15:00:00,233.68,233.77,233.53,233.69,11530.0,205.4817,205.5608,205.3498,205.4905,11530.0
2021-02-05 15:05:00,233.67,233.79,233.53,233.69,6312.0,205.4729,205.5784,205.3498,205.4905,6312.0
2021-02-05 15:10:00,233.63,233.75,233.57,233.73,9269.0,205.4377,205.5432,205.385,205.5257,9269.0
2021-02-05 15:15:00,233.73,233.88,233.65,233.69,8090.0,205.5257,205.6575,205.4553,205.4905,8090.0
2021-02-05 15:20:00,233.74,233.85,233.51,233.51,7704.0,205.5344,205.6312,205.3322,205.3322,7704.0
2021-02-05 15:25:00,233.53,233.53,233.36,233.42,5348.0,205.3498,205.3498,205.2003,205.2531,5348.0
2021-02-05 15:30:00,233.37,233.54,233.27,233.43,12174.0,205.2091,205.3586,205.1212,205.2619,12174.0
2021-02-05 15:35:00,233.44,233.63,233.43,233.49,10435.0,205.2706,205.4377,205.2619,205.3146,10435.0
2021-02-05 15:40:00,233.46,233.46,233.05,233.05,15834.0,205.2882,205.2882,204.9277,204.9277,15834.0
2021-02-05 15:45:00,233.09,233.29,233.05,233.12,27232.0,204.9629,205.1387,204.9277,204.9893,27232.0
2021-02-05 15:50:00,233.08,233.45,233.02,233.12,31892.0,204.9541,205.2794,204.9013,204.9893,31892.0
2021-02-05 15:55:00,233.11,233.39,232.93,232.95,138054.0,204.9805,205.2267,204.8222,204.8398,138054.0
2021-02-08 09:30:00,233.02,233.37,231.9,232.48,75579.0,204.9013,205.2091,203.9165,204.4265,75579.0
2021-02-08 09:35:00,232.42,232.43,231.63,232.09,11099.0,204.3737,204.3825,203.6791,204.0836,11099.0
2021-02-08 09:40:00,231.99,232.27,231.11,231.75,53458.0,203.9956,204.2418,203.2218,203.7846,53458.0
2021-02-08 09:45:00,231.72,231.94,231.25,231.37,15267.0,203.7582,203.9517,203.3449,203.4504,15267.0
2021-02-08 09:50:00,231.4,231.47,230.83,231.1,30330.0,203.4768,203.5384,202.9756,203.213,30330.0
2021-02-08 09:55:00,231.09,231.25,230.41,230.84,21955.0,203.2042,203.3449,202.6063,202.9844,21955.0
2021-02-08 10:00:00,230.81,231.4,230.72,231.19,14720.0,202.958,203.4768,202.8789,203.2922,14720.0
2021-02-08 10:05:00,231.34,231.38,230.81,231.29,11327.0,203.4241,203.4592,202.958,203.3801,11327.0
2021-02-08 10:10:00,231.2,231.44,230.96,231.26,8785.0,203.3009,203.512,203.0899,203.3537,8785.0
2021-02-08 10:15:00,231.09,231.41,231.02,231.38,10207.0,203.2042,203.4856,203.1427,203.4592,10207.0
2021-02-08 10:20:00,231.35,231.5,230.98,231.04,9551.0,203.4328,203.5647,203.1075,203.1603,9551.0
2021-02-08 10:25:00,231.03,231.04,230.51,230.8,6916.0,203.1515,203.1603,202.6942,202.9492,6916.0
2021-02-08 10:30:00,230.87,230.91,230.26,230.26,9308.0,203.0108,203.0459,202.4744,202.4744,9308.0
2021-02-08 10:35:00,230.31,230.49,230.05,230.12,18383.0,202.5183,202.6766,202.2897,202.3513,18383.0
2021-02-08 10:40:00,230.14,230.54,229.99,230.28,15174.0,202.3689,202.7206,202.237,202.492,15174.0
2021-02-08 10:45:00,230.22,230.42,230.04,230.05,7831.0,202.4392,202.6151,202.2809,202.2897,7831.0
2021-02-08 10:50:00,230.0,230.44,229.9,230.39,9148.0,202.2458,202.6327,202.1578,202.5887,9148.0
2021-02-08 10:55:00,230.39,230.75,230.15,230.25,10247.0,202.5887,202.9052,202.3777,202.4656,10247.0
2021-02-08 11:00:00,230.37,230.48,230.08,230.11,7087.0,202.5711,202.6678,202.3161,202.3425,7087.0
2021-02-08 11:05:00,230.08,230.1,229.48,229.55,21672.0,202.3161,202.3337,201.7885,201.8501,21672.0
2021-02-08 11:10:00,229.55,229.65,229.27,229.32,18367.0,201.8501,201.938,201.6038,201.6478,18367.0
2021-02-08 11:15:00,229.31,229.44,229.11,229.15,12422.0,201.639,201.7533,201.4631,201.4983,12422.0
2021-02-08 11:20:00,229.19,229.69,229.12,229.62,8230.0,201.5335,201.9732,201.4719,201.9116,8230.0
2021-02-08 11:25:00,229.65,229.82,229.53,229.61,7898.0,201.938,202.0875,201.8325,201.9028,7898.0
2021-02-08 11:30:00,229.66,230.11,229.65,230.06,13766.0,201.9468,202.3425,201.938,202.2985,13766.0
2021-02-08 11:35:00,230.06,230.16,229.96,230.06,5096.0,202.2985,202.3864,202.2106,202.2985,5096.0
2021-02-08 11:40:00,230.06,230.13,229.99,230.12,8816.0,202.2985,202.3601,202.237,202.3513,8816.0
2021-02-08 11:45:00,230.16,230.7,230.11,230.69,14369.0,202.3864,202.8613,202.3425,202.8525,14369.0
2021-02-08 11:50:00,230.71,230.95,230.53,230.95,12537.0,202.8701,203.0811,202.7118,203.0811,12537.0
2021-02-08 11:55:00,230.98,231.04,230.74,230.98,5232.0,203.1075,203.1603,202.8965,203.1075,5232.0
2021-02-08 12:00:00,231.05,231.23,230.91,231.08,4882.0,203.169,203.3273,203.0459,203.1954,4882.0
2021-02-08 12:05:00,231.07,231.07,230.64,230.71,8424.0,203.1866,203.1866,202.8085,202.8701,8424.0
2021-02-08 12:10:00,230.62,230.62,230.46,230.51,6940.0,202.7909,202.7909,202.6502,202.6942,6940.0
2021-02-08 12:15:00,230.48,230.52,230.0,230.06,6396.0,202.6678,202.703,202.2458,202.2985,6396.0
2021-02-08 12:20:00,230.1,230.14,229.62,229.62,6034.0,202.3337,202.3689,201.9116,201.9116,6034.0
2021-02-08 12:25:00,229.63,229.71,229.32,229.38,7283.0,201.9204,201.9907,201.6478,201.7006,7283.0
2021-02-08 12:30:00,229.38,229.42,229.11,229.11,10607.0,201.7006,201.7357,201.4631,201.4631,10607.0
2021-02-08 12:35:00,229.09,229.09,228.8,228.86,10524.0,201.4456,201.4456,201.1906,201.2433,10524.0
2021-02-08 12:40:00,228.87,229.02,228.81,228.92,9485.0,201.2521,201.384,201.1993,201.2961,9485.0
2021-02-08 12:45:00,228.96,229.25,228.89,229.25,7217.0,201.3312,201.5863,201.2697,201.5863,7217.0
2021-02-08 12:50:00,229.29,229.43,229.17,229.35,12299.0,201.6214,201.7445,201.5159,201.6742,12299.0
2021-02-08 12:55:00,229.34,229.38,229.21,229.28,6457.0,201.6654,201.7006,201.5511,201.6126,6457.0
2021-02-08 13:00:00,229.26,229.4,229.18,229.28,8158.0,201.595,201.7182,201.5247,201.6126,8158.0
2021-02-08 13:05:00,229.34,229.39,229.19,229.29,10255.0,201.6654,201.7094,201.5335,201.6214,10255.0
2021-02-08 13:10:00,229.26,229.51,229.15,229.51,20011.0,201.595,201.8149,201.4983,201.8149,20011.0
2021-02-08 13:15:00,229.46,230.24,229.42,230.24,11770.0,201.7709,202.4568,201.7357,202.4568,11770.0
2021-02-08 13:20:00,230.26,230.58,230.14,230.58,10158.0,202.4744,202.7558,202.3689,202.7558,10158.0
2021-02-08 13:25:00,230.56,230.78,230.4,230.73,5663.0,202.7382,202.9316,202.5975,202.8877,5663.0
2021-02-08 13:30:00,230.79,230.85,230.66,230.82,8208.0,202.9404,202.9932,202.8261,202.9668,8208.0
2021-02-08 13:35:00,230.84,230.93,230.57,230.93,7970.0,202.9844,203.0635,202.747,203.0635,7970.0
2021-02-08 13:40:00,230.93,231.05,230.78,231.02,4531.0,203.0635,203.169,202.9316,203.1427,4531.0
2021-02-08 13:45:00,231.04,231.09,230.91,230.94,7092.0,203.1603,203.2042,203.0459,203.0723,7092.0
2021-02-08 13:50:00,230.97,230.97,230.4,230.68,11679.0,203.0987,203.0987,202.5975,202.8437,11679.0
2021-02-08 13:55:00,230.61,230.75,230.52,230.52,6857.0,202.7821,202.9052,202.703,202.703,6857.0
2021-02-08 14:00:00,230.52,230.91,230.52,230.86,6053.0,202.703,203.0459,202.703,203.002,6053.0
2021-02-08 14:05:00,230.82,230.86,230.53,230.6,5056.0,202.9668,203.002,202.7118,202.7733,5056.0
2021-02-08 14:10:00,230.53,230.77,230.5,230.7,6543.0,202.7118,202.9228,202.6854,202.8613,6543.0
2021-02-08 14:15:00,230.7,230.88,230.61,230.65,13994.0,202.8613,203.0196,202.7821,202.8173,13994.0
2021-02-08 14:20:00,230.64,230.82,230.59,230.72,12092.0,202.8085,202.9668,202.7646,202.8789,12092.0
2021-02-08 14:25:00,230.77,230.78,230.52,230.63,3696.0,202.9228,202.9316,202.703,202.7997,3696.0
2021-02-08 14:30:00,230.63,230.92,230.6,230.7,4614.0,202.7997,203.0547,202.7733,202.8613,4614.0
2021-02-08 14:35:00,230.7,230.85,230.69,230.74,4790.0,202.8613,202.9932,202.8525,202.8965,4790.0
2021-02-08 14:40:00,230.7,230.78,230.62,230.77,5991.0,202.8613,202.9316,202.7909,202.9228,5991.0
2021-02-08 14:45:00,230.77,230.81,230.53,230.54,6113.0,202.9228,202.958,202.7118,202.7206,6113.0
2021-02-08 14:50:00,230.49,230.8,230.4,230.73,10911.0,202.6766,202.9492,202.5975,202.8877,10911.0
2021-02-08 14:55:00,230.71,231.12,230.69,230.84,14455.0,202.8701,203.2306,202.8525,202.9844,14455.0
2021-02-08 15:00:00,230.88,231.08,230.78,231.08,6880.0,203.0196,203.1954,202.9316,203.1954,6880.0
2021-02-08 15:05:00,231.08,231.73,230.99,231.5,54249.0,203.1954,203.767,203.1163,203.5647,54249.0
2021-02-08 15:10:00,231.45,231.96,231.42,231.93,22263.0,203.5208,203.9692,203.4944,203.9429,22263.0
2021-02-08 15:15:00,231.98,232.17,231.8,231.8,6496.0,203.9868,204.1539,203.8285,203.8285,6496.0
2021-02-08 15:20:00,231.85,232.04,231.85,231.93,6711.0,203.8725,204.0396,203.8725,203.9429,6711.0
2021-02-08 15:25:00,231.92,232.2,231.9,232.16,12620.0,203.9341,204.1803,203.9165,204.1451,12620.0
2021-02-08 15:30:00,232.11,232.25,231.96,232.22,19794.0,204.1011,204.2242,203.9692,204.1979,19794.0
2021-02-08 15:35:00,232.21,232.21,231.97,232.12,7243.0,204.1891,204.1891,203.978,204.1099,7243.0
2021-02-08 15:40:00,232.08,232.14,232.01,232.13,11611.0,204.0748,204.1275,204.0132,204.1187,11611.0
2021-02-08 15:45:00,232.16,232.37,232.08,232.36,12197.0,204.1451,204.3298,204.0748,204.321,12197.0
2021-02-08 15:50:00,232.25,232.71,232.01,232.64,18084.0,204.2242,204.6287,204.0132,204.5672,18084.0
2021-02-08 15:55:00,232.64,232.92,232.54,232.9,56994.0,204.5672,204.8134,204.4792,204.7958,56994.0
2021-02-09 09:30:00,231.25,233.97,231.25,233.61,26649.0,203.3449,205.7367,203.3449,205.4201,26649.0
2021-02-09 09:35:00,233.63,234.74,233.43,234.29,16121.0,205.4377,206.4138,205.2619,206.0181,16121.0
2021-02-09 09:40:00,234.46,234.46,233.33,233.93,14590.0,206.1676,206.1676,205.1739,205.7015,14590.0
2021-02-09 09:45:00,233.91,234.28,233.66,233.89,16894.0,205.6839,206.0093,205.4641,205.6663,16894.0
2021-02-09 09:50:00,233.72,233.82,232.78,233.24,10361.0,205.5169,205.6048,204.6903,205.0948,10361.0
2021-02-09 09:55:00,233.36,233.65,233.03,233.28,13331.0,205.2003,205.4553,204.9101,205.13,13331.0
2021-02-09 10:00:00,233.3,233.66,233.02,233.26,10378.0,205.1475,205.4641,204.9013,205.1124,10378.0
2021-02-09 10:05:00,233.27,233.64,233.27,233.46,7228.0,205.1212,205.4465,205.1212,205.2882,7228.0
2021-02-09 10:10:00,233.4,233.47,233.03,233.03,13156.0,205.2355,205.297,204.9101,204.9101,13156.0
2021-02-09 10:15:00,232.84,232.86,232.33,232.63,8301.0,204.743,204.7606,204.2946,204.5584,8301.0
2021-02-09 10:20:00,232.62,233.03,232.61,232.92,6641.0,204.5496,204.9101,204.5408,204.8134,6641.0
2021-02-09 10:25:00,232.88,232.88,232.45,232.74,7451.0,204.7782,204.7782,204.4001,204.6551,7451.0
2021-02-09 10:30:00,232.65,232.92,232.62,232.92,4859.0,204.576,204.8134,204.5496,204.8134,4859.0
2021-02-09 10:35:00,232.96,232.96,232.51,232.66,4113.0,204.8486,204.8486,204.4529,204.5848,4113.0
2021-02-09 10:40:00,232.7,232.83,232.53,232.59,4775.0,204.6199,204.7343,204.4705,204.5232,4775.0
2021-02-09 10:45:00,232.65,232.87,232.57,232.71,9160.0,204.576,204.7694,204.5056,204.6287,9160.0
2021-02-09 10:50:00,232.76,232.94,232.61,232.81,7154.0,204.6727,204.831,204.5408,204.7167,7154.0
2021-02-09 10:55:00,232.88,232.89,232.26,232.26,11104.0,204.7782,204.787,204.233,204.233,11104.0
2021-02-09 11:00:00,232.27,232.44,231.9,232.16,33547.0,204.2418,204.3913,203.9165,204.1451,33547.0
2021-02-09 11:05:00,232.09,232.13,231.77,231.77,7448.0,204.0836,204.1187,203.8022,203.8022,7448.0
2021-02-09 11:10:00,231.75,232.1,231.73,232.08,5317.0,203.7846,204.0923,203.767,204.0748,5317.0
2021-02-09 11:15:00,232.19,232.35,232.05,232.05,9363.0,204.1715,204.3122,204.0484,204.0484,9363.0
2021-02-09 11:20:00,231.99,232.08,231.87,232.04,6238.0,203.9956,204.0748,203.8901,204.0396,6238.0
2021-02-09 11:25:00,232.04,232.09,231.8,231.8,10583.0,204.0396,204.0836,203.8285,203.8285,10583.0
2021-02-09 11:30:00,231.9,232.24,231.8,232.2,3352.0,203.9165,204.2154,203.8285,204.1803,3352.0
2021-02-09 11:35:00,232.28,232.28,231.91,232.02,5818.0,204.2506,204.2506,203.9253,204.022,5818.0
2021-02-09 11:40:00,232.06,232.07,231.86,231.99,3858.0,204.0572,204.066,203.8813,203.9956,3858.0
2021-02-09 11:45:00,231.88,231.93,231.71,231.84,2942.0,203.8989,203.9429,203.7494,203.8637,2942.0
2021-02-09 11:50:00,231.78,232.29,231.78,232.29,1701.0,203.811,204.2594,203.811,204.2594,1701.0
2021-02-09 11:55:00,232.31,232.32,232.18,232.19,2036.0,204.277,204.2858,204.1627,204.1715,2036.0
2021-02-09 12:00:00,232.22,232.23,232.0,232.08,1387.0,204.1979,204.2067,204.0044,204.0748,1387.0
2021-02-09 12:05:00,232.04,232.27,232.04,232.18,2228.0,204.0396,204.2418,204.0396,204.1627,2228.0
2021-02-09 12:10:00,232.18,232.18,231.96,232.04,2171.0,204.1627,204.1627,203.9692,204.0396,2171.0
2021-02-09 12:15:00,232.0,232.09,231.71,231.72,5782.0,204.0044,204.0836,203.7494,203.7582,5782.0
2021-02-09 12:20:00,231.66,231.8,231.57,231.8,3483.0,203.7054,203.8285,203.6263,203.8285,3483.0
2021-02-09 12:25:00,231.82,231.87,231.79,231.8,2550.0,203.8461,203.8901,203.8198,203.8285,2550.0
2021-02-09 12:30:00,231.79,232.1,231.79,232.01,6089.0,203.8198,204.0923,203.8198,204.0132,6089.0
2021-02-09 12:35:00,232.08,232.11,231.88,231.88,2700.0,204.0748,204.1011,203.8989,203.8989,2700.0
2021-02-09 12:40:00,231.92,231.97,231.53,231.63,4382.0,203.9341,203.978,203.5911,203.6791,4382.0
2021-02-09 12:45:00,231.63,231.71,231.49,231.63,13371.0,203.6791,203.7494,203.556,203.6791,13371.0
2021-02-09 12:50:00,231.51,231.61,231.45,231.61,3298.0,203.5735,203.6615,203.5208,203.6615,3298.0
2021-02-09 12:55:00,231.66,231.68,231.43,231.46,4289.0,203.7054,203.723,203.5032,203.5296,4289.0
2021-02-09 13:00:00,231.46,231.5,231.22,231.32,4479.0,203.5296,203.5647,203.3185,203.4065,4479.0
2021-02-09 13:05:00,231.33,231.37,231.26,231.35,3124.0,203.4153,203.4504,203.3537,203.4328,3124.0
2021-02-09 13:10:00,231.31,231.32,231.06,231.23,6594.0,203.3977,203.4065,203.1778,203.3273,6594.0
2021-02-09 13:15:00,231.22,231.33,231.14,231.26,3117.0,203.3185,203.4153,203.2482,203.3537,3117.0
2021-02-09 13:20:00,231.27,231.49,231.27,231.43,4665.0,203.3625,203.556,203.3625,203.5032,4665.0
2021-02-09 13:25:00,231.43,231.45,231.26,231.26,3032.0,203.5032,203.5208,203.3537,203.3537,3032.0
2021-02-09 13:30:00,231.28,231.64,231.27,231.64,7236.0,203.3713,203.6879,203.3625,203.6879,7236.0
2021-02-09 13:35:00,231.6,231.61,231.52,231.57,2394.0,203.6527,203.6615,203.5823,203.6263,2394.0
2021-02-09 13:40:00,231.58,231.65,231.2,231.2,10678.0,203.6351,203.6966,203.3009,203.3009,10678.0
2021-02-09 13:45:00,231.27,231.52,231.24,231.49,2993.0,203.3625,203.5823,203.3361,203.556,2993.0
2021-02-09 13:50:00,231.48,231.56,231.3,231.4,4800.0,203.5472,203.6175,203.3889,203.4768,4800.0
2021-02-09 13:55:00,231.41,231.47,231.27,231.36,4581.0,203.4856,203.5384,203.3625,203.4416,4581.0
2021-02-09 14:00:00,231.37,231.37,231.16,231.2,5178.0,203.4504,203.4504,203.2658,203.3009,5178.0
2021-02-09 14:05:00,231.24,231.45,231.24,231.38,2370.0,203.3361,203.5208,203.3361,203.4592,2370.0
2021-02-09 14:10:00,231.34,231.39,231.24,231.27,2823.0,203.4241,203.468,203.3361,203.3625,2823.0
2021-02-09 14:15:00,231.3,231.53,231.28,231.48,3534.0,203.3889,203.5911,203.3713,203.5472,3534.0
2021-02-09 14:20:00,231.48,231.48,231.26,231.32,4500.0,203.5472,203.5472,203.3537,203.4065,4500.0
2021-02-09 14:25:00,231.34,231.49,231.33,231.4,4804.0,203.4241,203.556,203.4153,203.4768,4804.0
2021-02-09 14:30:00,231.41,231.76,231.38,231.72,7605.0,203.4856,203.7934,203.4592,203.7582,7605.0
2021-02-09 14:35:00,231.74,231.8,231.62,231.75,15483.0,203.7758,203.8285,203.6703,203.7846,15483.0
2021-02-09 14:40:00,231.71,231.81,231.63,231.8,7004.0,203.7494,203.8373,203.6791,203.8285,7004.0
2021-02-09 14:45:00,231.84,231.86,231.63,231.79,8161.0,203.8637,203.8813,203.6791,203.8198,8161.0
2021-02-09 14:50:00,231.75,231.82,231.67,231.76,10896.0,203.7846,203.8461,203.7142,203.7934,10896.0
2021-02-09 14:55:00,231.77,231.78,231.46,231.48,2415.0,203.8022,203.811,203.5296,203.5472,2415.0
2021-02-09 15:00:00,231.47,231.7,231.46,231.68,9031.0,203.5384,203.7406,203.5296,203.723,9031.0
2021-02-09 15:05:00,231.69,232.02,231.69,231.98,10005.0,203.7318,204.022,203.7318,203.9868,10005.0
2021-02-09 15:10:00,231.97,231.98,231.54,231.57,14557.0,203.978,203.9868,203.5999,203.6263,14557.0
2021-02-09 15:15:00,231.6,231.76,231.57,231.68,2777.0,203.6527,203.7934,203.6263,203.723,2777.0
2021-02-09 15:20:00,231.72,231.81,231.62,231.63,5977.0,203.7582,203.8373,203.6703,203.6791,5977.0
2021-02-09 15:25:00,231.66,231.72,231.52,231.53,4159.0,203.7054,203.7582,203.5823,203.5911,4159.0
2021-02-09 15:30:00,231.5,232.19,231.49,232.19,11009.0,203.5647,204.1715,203.556,204.1715,11009.0
2021-02-09 15:35:00,232.2,232.25,231.76,231.76,13340.0,204.1803,204.2242,203.7934,203.7934,13340.0
2021-02-09 15:40:00,231.71,231.74,231.48,231.55,9422.0,203.7494,203.7758,203.5472,203.6087,9422.0
2021-02-09 15:45:00,231.53,231.78,231.51,231.67,9350.0,203.5911,203.811,203.5735,203.7142,9350.0
2021-02-09 15:50:00,231.66,231.97,231.66,231.82,22732.0,203.7054,203.978,203.7054,203.8461,22732.0
2021-02-09 15:55:00,231.77,232.0,231.58,231.6,55380.0,203.8022,204.0044,203.6351,203.6527,55380.0
2021-02-10 09:30:00,232.42,234.0,232.19,233.83,37252.0,204.3737,205.7631,204.1715,205.6136,37252.0
2021-02-10 09:35:00,233.93,234.17,233.36,233.37,27724.0,205.7015,205.9126,205.2003,205.2091,27724.0
2021-02-10 09:40:00,233.25,233.56,232.86,233.0,17716.0,205.1036,205.3762,204.7606,204.8837,17716.0
2021-02-10 09:45:00,233.0,233.0,232.66,232.92,6918.0,204.8837,204.8837,204.5848,204.8134,6918.0
2021-02-10 09:50:00,233.08,233.55,233.03,233.03,5913.0,204.9541,205.3674,204.9101,204.9101,5913.0
2021-02-10 09:55:00,232.6,232.86,232.22,232.61,11579.0,204.532,204.7606,204.1979,204.5408,11579.0
2021-02-10 10:00:00,232.77,233.21,232.53,232.54,7085.0,204.6815,205.0684,204.4705,204.4792,7085.0
2021-02-10 10:05:00,232.55,232.57,232.17,232.37,4933.0,204.488,204.5056,204.1539,204.3298,4933.0
2021-02-10 10:10:00,232.38,232.67,232.05,232.64,7009.0,204.3386,204.5936,204.0484,204.5672,7009.0
2021-02-10 10:15:00,232.71,232.72,232.3,232.6,8963.0,204.6287,204.6375,204.2682,204.532,8963.0
2021-02-10 10:20:00,232.75,233.32,232.64,233.31,9374.0,204.6639,205.1651,204.5672,205.1563,9374.0
2021-02-10 10:25:00,233.32,233.45,232.66,233.09,12256.0,205.1651,205.2794,204.5848,204.9629,12256.0
2021-02-10 10:30:00,233.06,233.06,232.63,232.88,12612.0,204.9365,204.9365,204.5584,204.7782,12612.0
2021-02-10 10:35:00,232.78,233.36,232.7,232.78,10303.0,204.6903,205.2003,204.6199,204.6903,10303.0
2021-02-10 10:40:00,232.78,233.18,232.76,232.78,15837.0,204.6903,205.042,204.6727,204.6903,15837.0
2021-02-10 10:45:00,232.87,233.09,232.65,232.81,20862.0,204.7694,204.9629,204.576,204.7167,20862.0
2021-02-10 10:50:00,232.82,232.85,232.47,232.47,9909.0,204.7255,204.7518,204.4177,204.4177,9909.0
2021-02-10 10:55:00,232.44,232.69,232.27,232.54,8057.0,204.3913,204.6111,204.2418,204.4792,8057.0
2021-02-10 11:00:00,232.54,232.54,232.07,232.16,7853.0,204.4792,204.4792,204.066,204.1451,7853.0
2021-02-10 11:05:00,232.09,232.21,231.67,231.83,18454.0,204.0836,204.1891,203.7142,203.8549,18454.0
2021-02-10 11:10:00,231.79,231.79,231.38,231.48,13277.0,203.8198,203.8198,203.4592,203.5472,13277.0
2021-02-10 11:15:00,231.52,231.83,231.38,231.47,11151.0,203.5823,203.8549,203.4592,203.5384,11151.0
2021-02-10 11:20:00,231.52,231.52,231.26,231.35,5463.0,203.5823,203.5823,203.3537,203.4328,5463.0
2021-02-10 11:25:00,231.36,231.79,231.36,231.64,12061.0,203.4416,203.8198,203.4416,203.6879,12061.0
2021-02-10 11:30:00,231.57,231.65,231.46,231.61,4885.0,203.6263,203.6966,203.5296,203.6615,4885.0
2021-02-10 11:35:00,231.65,231.74,231.13,231.13,9340.0,203.6966,203.7758,203.2394,203.2394,9340.0
2021-02-10 11:40:00,231.09,231.25,231.05,231.2,20818.0,203.2042,203.3449,203.169,203.3009,20818.0
2021-02-10 11:45:00,231.25,231.36,231.18,231.26,6635.0,203.3449,203.4416,203.2834,203.3537,6635.0
2021-02-10 11:50:00,231.23,231.43,231.23,231.41,6383.0,203.3273,203.5032,203.3273,203.4856,6383.0
2021-02-10 11:55:00,231.44,231.5,231.31,231.34,4568.0,203.512,203.5647,203.3977,203.4241,4568.0
2021-02-10 12:00:00,231.34,231.36,231.03,231.11,13122.0,203.4241,203.4416,203.1515,203.2218,13122.0
2021-02-10 12:05:00,231.07,231.38,231.05,231.32,4171.0,203.1866,203.4592,203.169,203.4065,4171.0
2021-02-10 12:10:00,231.29,231.56,231.23,231.56,6421.0,203.3801,203.6175,203.3273,203.6175,6421.0
2021-02-10 12:15:00,231.58,231.69,231.52,231.63,5175.0,203.6351,203.7318,203.5823,203.6791,5175.0
2021-02-10 12:20:00,231.56,231.59,231.13,231.24,6728.0,203.6175,203.6439,203.2394,203.3361,6728.0
2021-02-10 12:25:00,231.28,231.38,231.17,231.3,5207.0,203.3713,203.4592,203.2746,203.3889,5207.0
2021-02-10 12:30:00,231.27,231.42,231.18,231.29,6483.0,203.3625,203.4944,203.2834,203.3801,6483.0
2021-02-10 12:35:00,231.28,231.38,231.07,231.15,4514.0,203.3713,203.4592,203.1866,203.257,4514.0
2021-02-10 12:40:00,231.26,231.27,231.0,231.04,3869.0,203.3537,203.3625,203.1251,203.1603,3869.0
2021-02-10 12:45:00,231.04,231.18,231.0,231.1,5047.0,203.1603,203.2834,203.1251,203.213,5047.0
2021-02-10 12:50:00,231.02,231.19,231.0,231.18,6454.0,203.1427,203.2922,203.1251,203.2834,6454.0
2021-02-10 12:55:00,231.14,231.23,230.9,230.92,8279.0,203.2482,203.3273,203.0371,203.0547,8279.0
2021-02-10 13:00:00,230.9,230.98,230.47,230.75,19186.0,203.0371,203.1075,202.659,202.9052,19186.0
2021-02-10 13:05:00,230.77,230.99,230.69,230.85,5100.0,202.9228,203.1163,202.8525,202.9932,5100.0
2021-02-10 13:10:00,230.93,230.93,230.8,230.87,2983.0,203.0635,203.0635,202.9492,203.0108,2983.0
2021-02-10 13:15:00,230.86,231.24,230.86,231.17,18349.0,203.002,203.3361,203.002,203.2746,18349.0
2021-02-10 13:20:00,231.2,231.5,231.09,231.49,22318.0,203.3009,203.5647,203.2042,203.556,22318.0
2021-02-10 13:25:00,231.48,231.5,231.14,231.14,13683.0,203.5472,203.5647,203.2482,203.2482,13683.0
2021-02-10 13:30:00,231.21,231.22,230.95,231.09,8537.0,203.3097,203.3185,203.0811,203.2042,8537.0
2021-02-10 13:35:00,231.11,231.12,230.97,231.02,2800.0,203.2218,203.2306,203.0987,203.1427,2800.0
2021-02-10 13:40:00,231.01,231.06,230.89,231.02,4339.0,203.1339,203.1778,203.0284,203.1427,4339.0
2021-02-10 13:45:00,230.95,230.99,230.77,230.79,3717.0,203.0811,203.1163,202.9228,202.9404,3717.0
2021-02-10 13:50:00,230.75,230.84,230.72,230.84,1340.0,202.9052,202.9844,202.8789,202.9844,1340.0
2021-02-10 13:55:00,230.91,230.94,230.83,230.92,3482.0,203.0459,203.0723,202.9756,203.0547,3482.0
2021-02-10 14:00:00,230.82,231.0,230.78,230.79,5565.0,202.9668,203.1251,202.9316,202.9404,5565.0
2021-02-10 14:05:00,230.83,230.94,230.71,230.87,6350.0,202.9756,203.0723,202.8701,203.0108,6350.0
2021-02-10 14:10:00,230.92,230.96,230.83,230.83,3319.0,203.0547,203.0899,202.9756,202.9756,3319.0
2021-02-10 14:15:00,230.86,231.0,230.86,230.9,3632.0,203.002,203.1251,203.002,203.0371,3632.0
2021-02-10 14:20:00,230.93,231.1,230.9,231.09,9467.0,203.0635,203.213,203.0371,203.2042,9467.0
2021-02-10 14:25:00,231.09,231.52,231.07,231.49,25732.0,203.2042,203.5823,203.1866,203.556,25732.0
2021-02-10 14:30:00,231.55,231.68,231.35,231.55,8619.0,203.6087,203.723,203.4328,203.6087,8619.0
2021-02-10 14:35:00,231.5,231.65,231.33,231.33,4146.0,203.5647,203.6966,203.4153,203.4153,4146.0
2021-02-10 14:40:00,231.4,231.45,231.23,231.24,4891.0,203.4768,203.5208,203.3273,203.3361,4891.0
2021-02-10 14:45:00,231.29,231.29,231.11,231.18,5186.0,203.3801,203.3801,203.2218,203.2834,5186.0
2021-02-10 14:50:00,231.16,231.24,231.05,231.13,5957.0,203.2658,203.3361,203.169,203.2394,5957.0
2021-02-10 14:55:00,231.15,231.32,231.1,231.32,5870.0,203.257,203.4065,203.213,203.4065,5870.0
2021-02-10 15:00:00,231.34,231.41,231.29,231.37,10529.0,203.4241,203.4856,203.3801,203.4504,10529.0
2021-02-10 15:05:00,231.36,231.36,231.06,231.09,7588.0,203.4416,203.4416,203.1778,203.2042,7588.0
2021-02-10 15:10:00,231.09,231.31,231.07,231.28,7374.0,203.2042,203.3977,203.1866,203.3713,7374.0
2021-02-10 15:15:00,231.28,231.32,231.11,231.32,8652.0,203.3713,203.4065,203.2218,203.4065,8652.0
2021-02-10 15:20:00,231.26,231.28,231.12,231.23,6628.0,203.3537,203.3713,203.2306,203.3273,6628.0
2021-02-10 15:25:00,231.18,231.25,231.03,231.15,14423.0,203.2834,203.3449,203.1515,203.257,14423.0
2021-02-10 15:30:00,231.1,231.53,231.05,231.44,12687.0,203.213,203.5911,203.169,203.512,12687.0
2021-02-10 15:35:00,231.44,231.64,231.15,231.21,13287.0,203.512,203.6879,203.257,203.3097,13287.0
2021-02-10 15:40:00,231.24,231.36,231.11,231.23,13183.0,203.3361,203.4416,203.2218,203.3273,13183.0
2021-02-10 15:45:00,231.14,231.43,231.1,231.17,20391.0,203.2482,203.5032,203.213,203.2746,20391.0
2021-02-10 15:50:00,231.14,231.21,230.93,231.17,23710.0,203.2482,203.3097,203.0635,203.2746,23710.0
2021-02-10 15:55:00,231.27,231.67,230.94,231.66,67665.0,203.3625,203.7142,203.0723,203.7054,67665.0
2021-02-11 09:30:00,230.79,231.6,230.44,231.15,47618.0,202.9404,203.6527,202.6327,203.257,47618.0
2021-02-11 09:35:00,231.13,231.3,230.18,230.18,5341.0,203.2394,203.3889,202.404,202.404,5341.0
2021-02-11 09:40:00,230.24,230.52,230.08,230.31,3954.0,202.4568,202.703,202.3161,202.5183,3954.0
2021-02-11 09:45:00,230.4,231.19,230.4,231.19,10128.0,202.5975,203.2922,202.5975,203.2922,10128.0
2021-02-11 09:50:00,231.19,231.34,230.79,231.18,9942.0,203.2922,203.4241,202.9404,203.2834,9942.0
2021-02-11 09:55:00,231.15,231.15,230.5,230.53,7484.0,203.257,203.257,202.6854,202.7118,7484.0
2021-02-11 10:00:00,230.53,230.86,230.34,230.35,6102.0,202.7118,203.002,202.5447,202.5535,6102.0
2021-02-11 10:05:00,230.3,230.3,229.76,229.81,13165.0,202.5096,202.5096,202.0347,202.0787,13165.0
2021-02-11 10:10:00,229.82,229.84,229.62,229.78,3361.0,202.0875,202.1051,201.9116,202.0523,3361.0
2021-02-11 10:15:00,229.74,230.04,229.44,229.44,13636.0,202.0171,202.2809,201.7533,201.7533,13636.0
2021-02-11 10:20:00,229.4,229.62,229.2,229.5,7235.0,201.7182,201.9116,201.5423,201.8061,7235.0
2021-02-11 10:25:00,229.38,229.91,229.17,229.9,11301.0,201.7006,202.1666,201.5159,202.1578,11301.0
2021-02-11 10:30:00,229.9,230.76,229.89,230.7,6317.0,202.1578,202.914,202.149,202.8613,6317.0
2021-02-11 10:35:00,230.8,230.99,230.7,230.99,6549.0,202.9492,203.1163,202.8613,203.1163,6549.0
2021-02-11 10:40:00,231.04,231.2,230.85,230.86,14549.0,203.1603,203.3009,202.9932,203.002,14549.0
2021-02-11 10:45:00,230.89,230.96,230.37,230.37,21157.0,203.0284,203.0899,202.5711,202.5711,21157.0
2021-02-11 10:50:00,230.51,230.8,230.51,230.64,4990.0,202.6942,202.9492,202.6942,202.8085,4990.0
2021-02-11 10:55:00,230.59,230.61,230.05,230.09,6699.0,202.7646,202.7821,202.2897,202.3249,6699.0
2021-02-11 11:00:00,230.09,230.25,230.01,230.16,2089.0,202.3249,202.4656,202.2545,202.3864,2089.0
2021-02-11 11:05:00,230.08,230.13,229.85,230.06,5791.0,202.3161,202.3601,202.1139,202.2985,5791.0
2021-02-11 11:10:00,230.1,230.2,229.89,229.99,9573.0,202.3337,202.4216,202.149,202.237,9573.0
2021-02-11 11:15:00,229.91,230.07,229.72,229.8,6059.0,202.1666,202.3073,201.9995,202.0699,6059.0
2021-02-11 11:20:00,229.81,229.81,229.49,229.53,10240.0,202.0787,202.0787,201.7973,201.8325,10240.0
2021-02-11 11:25:00,229.56,229.59,229.43,229.53,5572.0,201.8588,201.8852,201.7445,201.8325,5572.0
2021-02-11 11:30:00,229.55,229.62,229.35,229.57,9090.0,201.8501,201.9116,201.6742,201.8676,9090.0
2021-02-11 11:35:00,229.58,229.62,229.38,229.42,4446.0,201.8764,201.9116,201.7006,201.7357,4446.0
2021-02-11 11:40:00,229.38,229.38,228.92,228.92,15549.0,201.7006,201.7006,201.2961,201.2961,15549.0
2021-02-11 11:45:00,228.88,228.98,228.75,228.87,6927.0,201.2609,201.3488,201.1466,201.2521,6927.0
2021-02-11 11:50:00,229.0,229.15,228.93,229.0,8762.0,201.3664,201.4983,201.3049,201.3664,8762.0
2021-02-11 11:55:00,228.98,229.15,228.9,229.0,5747.0,201.3488,201.4983,201.2785,201.3664,5747.0
2021-02-11 12:00:00,229.02,229.05,228.83,229.03,6187.0,201.384,201.4104,201.2169,201.3928,6187.0
2021-02-11 12:05:00,229.05,229.05,228.9,228.91,3270.0,201.4104,201.4104,201.2785,201.2873,3270.0
2021-02-11 12:10:00,228.78,228.78,228.58,228.61,5894.0,201.173,201.173,200.9971,201.0235,5894.0
2021-02-11 12:15:00,228.61,228.95,228.53,228.88,28495.0,201.0235,201.3225,200.9531,201.2609,28495.0
2021-02-11 12:20:00,228.93,228.97,228.48,228.48,15622.0,201.3049,201.34,200.9092,200.9092,15622.0
2021-02-11 12:25:00,228.44,228.95,228.36,228.77,19996.0,200.874,201.3225,200.8037,201.1642,19996.0
2021-02-11 12:30:00,228.83,228.91,228.57,228.62,6377.0,201.2169,201.2873,200.9883,201.0323,6377.0
2021-02-11 12:35:00,228.6,228.67,228.49,228.6,3762.0,201.0147,201.0762,200.918,201.0147,3762.0
2021-02-11 12:40:00,228.65,228.66,228.17,228.25,14508.0,201.0587,201.0675,200.6366,200.7069,14508.0
2021-02-11 12:45:00,228.23,228.35,227.82,227.9,18931.0,200.6893,200.7949,200.3288,200.3992,18931.0
2021-02-11 12:50:00,227.95,228.12,227.83,227.84,10148.0,200.4431,200.5926,200.3376,200.3464,10148.0
2021-02-11 12:55:00,227.76,227.78,227.09,227.65,20454.0,200.2761,200.2936,199.6869,200.1793,20454.0
2021-02-11 13:00:00,227.68,228.29,227.57,228.29,5591.0,200.2057,200.7421,200.109,200.7421,5591.0
2021-02-11 13:05:00,228.29,228.53,228.16,228.21,6964.0,200.7421,200.9531,200.6278,200.6718,6964.0
2021-02-11 13:10:00,228.24,228.26,227.96,228.04,4377.0,200.6981,200.7157,200.4519,200.5223,4377.0
2021-02-11 13:15:00,228.01,228.06,227.85,228.02,5761.0,200.4959,200.5399,200.3552,200.5047,5761.0
2021-02-11 13:20:00,227.98,228.26,227.89,228.12,10491.0,200.4695,200.7157,200.3904,200.5926,10491.0
2021-02-11 13:25:00,228.13,228.22,227.94,227.94,2441.0,200.6014,200.6805,200.4343,200.4343,2441.0
2021-02-11 13:30:00,227.89,228.0,227.87,227.87,6454.0,200.3904,200.4871,200.3728,200.3728,6454.0
2021-02-11 13:35:00,227.89,227.95,227.75,227.9,10880.0,200.3904,200.4431,200.2673,200.3992,10880.0
2021-02-11 13:40:00,227.87,228.12,227.87,228.05,3266.0,200.3728,200.5926,200.3728,200.5311,3266.0
2021-02-11 13:45:00,227.98,228.09,227.95,228.09,3143.0,200.4695,200.5662,200.4431,200.5662,3143.0
2021-02-11 13:50:00,228.13,228.31,228.0,228.3,6843.0,200.6014,200.7597,200.4871,200.7509,6843.0
2021-02-11 13:55:00,228.31,228.36,228.15,228.21,9415.0,200.7597,200.8037,200.619,200.6718,9415.0
2021-02-11 14:00:00,228.18,228.18,227.91,227.97,4517.0,200.6454,200.6454,200.408,200.4607,4517.0
2021-02-11 14:05:00,227.92,227.92,227.78,227.9,6364.0,200.4167,200.4167,200.2936,200.3992,6364.0
2021-02-11 14:10:00,227.86,228.27,227.81,228.26,8763.0,200.364,200.7245,200.32,200.7157,8763.0
2021-02-11 14:15:00,228.28,228.28,228.06,228.17,6068.0,200.7333,200.7333,200.5399,200.6366,6068.0
2021-02-11 14:20:00,228.22,228.3,228.11,228.15,7775.0,200.6805,200.7509,200.5838,200.619,7775.0
2021-02-11 14:25:00,228.22,228.43,228.13,228.43,4001.0,200.6805,200.8652,200.6014,200.8652,4001.0
2021-02-11 14:30:00,228.49,228.49,228.17,228.17,4867.0,200.918,200.918,200.6366,200.6366,4867.0
2021-02-11 14:35:00,228.02,228.09,227.86,227.87,3997.0,200.5047,200.5662,200.364,200.3728,3997.0
2021-02-11 14:40:00,227.87,228.08,227.85,228.08,11266.0,200.3728,200.5574,200.3552,200.5574,11266.0
2021-02-11 14:45:00,228.07,228.08,227.86,227.91,3646.0,200.5486,200.5574,200.364,200.408,3646.0
2021-02-11 14:50:00,227.92,227.92,227.71,227.92,7364.0,200.4167,200.4167,200.2321,200.4167,7364.0
2021-02-11 14:55:00,227.95,228.12,227.9,227.91,7030.0,200.4431,200.5926,200.3992,200.408,7030.0
2021-02-11 15:00:00,227.84,228.09,227.82,228.06,9010.0,200.3464,200.5662,200.3288,200.5399,9010.0
2021-02-11 15:05:00,228.05,228.18,227.98,228.17,9431.0,200.5311,200.6454,200.4695,200.6366,9431.0
2021-02-11 15:10:00,228.17,228.3,228.02,228.3,8845.0,200.6366,200.7509,200.5047,200.7509,8845.0
2021-02-11 15:15:00,228.26,228.38,228.01,228.01,8847.0,200.7157,200.8212,200.4959,200.4959,8847.0
2021-02-11 15:20:00,228.02,228.22,227.99,228.03,15485.0,200.5047,200.6805,200.4783,200.5135,15485.0
2021-02-11 15:25:00,228.01,228.15,227.93,227.93,8750.0,200.4959,200.619,200.4255,200.4255,8750.0
2021-02-11 15:30:00,227.94,227.94,227.56,227.7,11415.0,200.4343,200.4343,200.1002,200.2233,11415.0
2021-02-11 15:35:00,227.77,227.94,227.77,227.92,10634.0,200.2848,200.4343,200.2848,200.4167,10634.0
2021-02-11 15:40:00,227.97,228.22,227.88,227.96,15772.0,200.4607,200.6805,200.3816,200.4519,15772.0
2021-02-11 15:45:00,227.97,228.09,227.74,228.03,26623.0,200.4607,200.5662,200.2585,200.5135,26623.0
2021-02-11 15:50:00,227.88,227.99,227.72,227.99,30328.0,200.3816,200.4783,200.2409,200.4783,30328.0
2021-02-11 15:55:00,228.0,228.36,227.78,227.82,95964.0,200.4871,200.8037,200.2936,200.3288,95964.0
2021-02-12 09:30:00,227.82,228.54,227.56,228.05,50577.0,200.3288,200.9619,200.1002,200.5311,50577.0
2021-02-12 09:35:00,228.18,228.18,227.03,227.54,11214.0,200.6454,200.6454,199.6341,200.0826,11214.0
2021-02-12 09:40:00,227.48,227.59,226.32,226.48,22294.0,200.0298,200.1266,199.0098,199.1505,22294.0
2021-02-12 09:45:00,226.31,226.4,225.57,225.57,13402.0,199.001,199.0802,198.3503,198.3503,13402.0
2021-02-12 09:50:00,225.53,225.55,224.92,225.14,21458.0,198.3151,198.3327,197.7788,197.9722,21458.0
2021-02-12 09:55:00,225.08,225.14,224.64,224.78,17890.0,197.9195,197.9722,197.5325,197.6557,17890.0
2021-02-12 10:00:00,224.85,224.86,224.3,224.54,17878.0,197.7172,197.726,197.2336,197.4446,17878.0
2021-02-12 10:05:00,224.58,224.7,224.48,224.54,10908.0,197.4798,197.5853,197.3919,197.4446,10908.0
2021-02-12 10:10:00,224.54,224.88,224.16,224.58,16450.0,197.4446,197.7436,197.1105,197.4798,16450.0
2021-02-12 10:15:00,224.48,224.88,224.48,224.76,17320.0,197.3919,197.7436,197.3919,197.6381,17320.0
2021-02-12 10:20:00,224.86,225.19,224.45,224.52,17744.0,197.726,198.0162,197.3655,197.427,17744.0
2021-02-12 10:25:00,224.47,224.64,224.43,224.64,6286.0,197.3831,197.5325,197.3479,197.5325,6286.0
2021-02-12 10:30:00,224.73,224.85,223.83,223.83,26868.0,197.6117,197.7172,196.8203,196.8203,26868.0
2021-02-12 10:35:00,223.85,223.85,223.55,223.65,18213.0,196.8379,196.8379,196.5741,196.662,18213.0
2021-02-12 10:40:00,223.71,224.4,223.66,224.36,10293.0,196.7148,197.3215,196.6708,197.2863,10293.0
2021-02-12 10:45:00,224.3,224.49,223.83,224.11,19548.0,197.2336,197.4006,196.8203,197.0665,19548.0
2021-02-12 10:50:00,224.14,224.74,224.13,224.35,7012.0,197.0929,197.6205,197.0841,197.2775,7012.0
2021-02-12 10:55:00,224.29,224.7,224.25,224.49,10826.0,197.2248,197.5853,197.1896,197.4006,10826.0
2021-02-12 11:00:00,224.54,224.76,224.33,224.68,5616.0,197.4446,197.6381,197.26,197.5677,5616.0
2021-02-12 11:05:00,224.7,224.85,224.42,224.7,5302.0,197.5853,197.7172,197.3391,197.5853,5302.0
2021-02-12 11:10:00,224.71,225.3,224.71,225.2,10108.0,197.5941,198.1129,197.5941,198.025,10108.0
2021-02-12 11:15:00,225.08,225.38,225.0,225.09,9659.0,197.9195,198.1833,197.8491,197.9282,9659.0
2021-02-12 11:20:00,225.07,225.33,224.96,224.97,8889.0,197.9107,198.1393,197.8139,197.8227,8889.0
2021-02-12 11:25:00,225.03,225.18,224.83,225.06,7482.0,197.8755,198.0074,197.6996,197.9019,7482.0
2021-02-12 11:30:00,225.01,225.26,224.81,225.25,7372.0,197.8579,198.0777,197.682,198.0689,7372.0
2021-02-12 11:35:00,225.29,225.49,224.93,224.93,6193.0,198.1041,198.28,197.7876,197.7876,6193.0
2021-02-12 11:40:00,224.91,224.97,224.41,224.41,8376.0,197.77,197.8227,197.3303,197.3303,8376.0
2021-02-12 11:45:00,224.37,224.86,224.35,224.63,7940.0,197.2951,197.726,197.2775,197.5238,7940.0
2021-02-12 11:50:00,224.64,225.19,224.29,225.17,15041.0,197.5325,198.0162,197.2248,197.9986,15041.0
2021-02-12 11:55:00,225.26,225.38,225.13,225.35,15938.0,198.0777,198.1833,197.9634,198.1569,15938.0
2021-02-12 12:00:00,225.31,225.39,225.13,225.31,6540.0,198.1217,198.192,197.9634,198.1217,6540.0
2021-02-12 12:05:00,225.31,225.6,225.28,225.45,8971.0,198.1217,198.3767,198.0953,198.2448,8971.0
2021-02-12 12:10:00,225.49,225.69,225.35,225.48,9314.0,198.28,198.4558,198.1569,198.2712,9314.0
2021-02-12 12:15:00,225.47,226.05,225.47,225.92,49443.0,198.2624,198.7724,198.2624,198.6581,49443.0
2021-02-12 12:20:00,225.88,225.88,225.28,225.45,12503.0,198.6229,198.6229,198.0953,198.2448,12503.0
2021-02-12 12:25:00,225.49,225.56,225.17,225.21,12295.0,198.28,198.3415,197.9986,198.0338,12295.0
2021-02-12 12:30:00,225.12,225.3,225.0,225.3,6586.0,197.9546,198.1129,197.8491,198.1129,6586.0
2021-02-12 12:35:00,225.29,225.56,225.29,225.51,4446.0,198.1041,198.3415,198.1041,198.2976,4446.0
2021-02-12 12:40:00,225.5,225.72,225.49,225.51,6578.0,198.2888,198.4822,198.28,198.2976,6578.0
2021-02-12 12:45:00,225.5,225.58,225.38,225.55,9119.0,198.2888,198.3591,198.1833,198.3327,9119.0
2021-02-12 12:50:00,225.55,225.76,225.45,225.68,7022.0,198.3327,198.5174,198.2448,198.447,7022.0
2021-02-12 12:55:00,225.55,225.69,225.48,225.62,6315.0,198.3327,198.4558,198.2712,198.3943,6315.0
2021-02-12 13:00:00,225.64,225.76,225.62,225.75,7475.0,198.4119,198.5174,198.3943,198.5086,7475.0
2021-02-12 13:05:00,225.7,225.81,225.62,225.62,5086.0,198.4646,198.5614,198.3943,198.3943,5086.0
2021-02-12 13:10:00,225.65,225.81,225.48,225.48,7012.0,198.4207,198.5614,198.2712,198.2712,7012.0
2021-02-12 13:15:00,225.47,225.7,225.41,225.6,8246.0,198.2624,198.4646,198.2096,198.3767,8246.0
2021-02-12 13:20:00,225.55,225.99,225.49,225.77,6655.0,198.3327,198.7196,198.28,198.5262,6655.0
2021-02-12 13:25:00,225.83,225.91,225.71,225.86,4418.0,198.5789,198.6493,198.4734,198.6053,4418.0
2021-02-12 13:30:00,225.84,225.88,225.7,225.76,3811.0,198.5877,198.6229,198.4646,198.5174,3811.0
2021-02-12 13:35:00,225.75,225.97,225.7,225.79,9610.0,198.5086,198.7021,198.4646,198.5438,9610.0
2021-02-12 13:40:00,225.81,226.11,225.75,225.97,6230.0,198.5614,198.8252,198.5086,198.7021,6230.0
2021-02-12 13:45:00,225.99,226.08,225.88,225.96,4338.0,198.7196,198.7988,198.6229,198.6933,4338.0
2021-02-12 13:50:00,225.92,225.92,225.71,225.75,6315.0,198.6581,198.6581,198.4734,198.5086,6315.0
2021-02-12 13:55:00,225.7,225.72,225.58,225.66,7963.0,198.4646,198.4822,198.3591,198.4295,7963.0
2021-02-12 14:00:00,225.69,225.77,225.57,225.77,10381.0,198.4558,198.5262,198.3503,198.5262,10381.0
2021-02-12 14:05:00,225.78,225.81,225.67,225.77,3407.0,198.535,198.5614,198.4383,198.5262,3407.0
2021-02-12 14:10:00,225.76,225.97,225.73,225.96,5089.0,198.5174,198.7021,198.491,198.6933,5089.0
2021-02-12 14:15:00,226.0,226.17,225.99,226.13,6632.0,198.7284,198.8779,198.7196,198.8427,6632.0
2021-02-12 14:20:00,226.19,226.45,226.19,226.35,4981.0,198.8955,199.1241,198.8955,199.0362,4981.0
2021-02-12 14:25:00,226.35,226.49,226.35,226.4,7789.0,199.0362,199.1593,199.0362,199.0802,7789.0
2021-02-12 14:30:00,226.44,226.45,226.23,226.31,6403.0,199.1153,199.1241,198.9307,199.001,6403.0
2021-02-12 14:35:00,226.33,226.35,226.2,226.25,7732.0,199.0186,199.0362,198.9043,198.9483,7732.0
2021-02-12 14:40:00,226.26,226.26,226.17,226.19,4347.0,198.9571,198.9571,198.8779,198.8955,4347.0
2021-02-12 14:45:00,226.15,226.18,226.02,226.07,7107.0,198.8603,198.8867,198.746,198.79,7107.0
2021-02-12 14:50:00,226.07,226.3,226.07,226.2,5221.0,198.79,198.9922,198.79,198.9043,5221.0
2021-02-12 14:55:00,226.21,226.35,226.1,226.24,6031.0,198.9131,199.0362,198.8164,198.9395,6031.0
2021-02-12 15:00:00,226.21,226.28,225.9,226.03,8591.0,198.9131,198.9746,198.6405,198.7548,8591.0
2021-02-12 15:05:00,226.03,226.07,225.93,226.04,8060.0,198.7548,198.79,198.6669,198.7636,8060.0
2021-02-12 15:10:00,226.0,226.23,226.0,226.17,8355.0,198.7284,198.9307,198.7284,198.8779,8355.0
2021-02-12 15:15:00,226.17,226.33,226.15,226.33,5533.0,198.8779,199.0186,198.8603,199.0186,5533.0
2021-02-12 15:20:00,226.32,226.66,226.3,226.57,17567.0,199.0098,199.3088,198.9922,199.2297,17567.0
2021-02-12 15:25:00,226.61,226.92,226.56,226.87,14833.0,199.2648,199.5374,199.2209,199.4935,14833.0
2021-02-12 15:30:00,226.87,227.12,226.8,226.81,28186.0,199.4935,199.7133,199.4319,199.4407,28186.0
2021-02-12 15:35:00,226.81,226.82,226.44,226.6,15480.0,199.4407,199.4495,199.1153,199.256,15480.0
2021-02-12 15:40:00,226.55,226.6,226.36,226.4,22358.0,199.2121,199.256,199.045,199.0802,22358.0
2021-02-12 15:45:00,226.36,226.64,226.21,226.6,23867.0,199.045,199.2912,198.9131,199.256,23867.0
2021-02-12 15:50:00,226.7,227.21,226.7,227.18,29322.0,199.344,199.7924,199.344,199.766,29322.0
2021-02-12 15:55:00,227.21,227.39,226.87,227.26,86325.0,199.7924,199.9507,199.4935,199.8364,86325.0
2021-02-16 09:30:00,227.59,227.59,225.0,227.13,59607.0,200.1266,200.1266,197.8491,199.7221,59607.0
2021-02-16 09:35:00,227.16,227.2,225.43,225.59,19073.0,199.7485,199.7836,198.2272,198.3679,19073.0
2021-02-16 09:40:00,225.68,225.69,225.09,225.37,19476.0,198.447,198.4558,197.9282,198.1745,19476.0
2021-02-16 09:45:00,225.36,225.84,225.35,225.51,10563.0,198.1657,198.5877,198.1569,198.2976,10563.0
2021-02-16 09:50:00,225.45,225.74,224.97,225.26,19563.0,198.2448,198.4998,197.8227,198.0777,19563.0
2021-02-16 09:55:00,225.4,225.44,225.16,225.17,9577.0,198.2008,198.236,197.9898,197.9986,9577.0
2021-02-16 10:00:00,225.22,225.49,225.11,225.3,13906.0,198.0426,198.28,197.9458,198.1129,13906.0
2021-02-16 10:05:00,225.28,225.32,224.37,224.66,14590.0,198.0953,198.1305,197.2951,197.5501,14590.0
2021-02-16 10:10:00,224.59,224.79,224.23,224.78,12908.0,197.4886,197.6644,197.172,197.6557,12908.0
2021-02-16 10:15:00,224.8,224.9,224.63,224.71,8291.0,197.6732,197.7612,197.5238,197.5941,8291.0
2021-02-16 10:20:00,224.71,224.86,224.5,224.68,15948.0,197.5941,197.726,197.4094,197.5677,15948.0
2021-02-16 10:25:00,224.6,224.95,224.6,224.95,7778.0,197.4974,197.8051,197.4974,197.8051,7778.0
2021-02-16 10:30:00,224.97,225.03,224.62,224.7,10679.0,197.8227,197.8755,197.515,197.5853,10679.0
2021-02-16 10:35:00,224.79,224.83,224.65,224.7,6972.0,197.6644,197.6996,197.5413,197.5853,6972.0
2021-02-16 10:40:00,224.65,224.73,223.87,224.03,27431.0,197.5413,197.6117,196.8555,196.9962,27431.0
2021-02-16 10:45:00,223.99,223.99,223.37,223.75,20550.0,196.961,196.961,196.4158,196.7499,20550.0
2021-02-16 10:50:00,223.72,223.8,223.33,223.33,27398.0,196.7236,196.7939,196.3806,196.3806,27398.0
2021-02-16 10:55:00,223.46,223.64,223.21,223.64,10092.0,196.4949,196.6532,196.2751,196.6532,10092.0
2021-02-16 11:00:00,223.66,223.85,223.56,223.77,9427.0,196.6708,196.8379,196.5829,196.7675,9427.0
2021-02-16 11:05:00,223.6,223.74,223.36,223.55,18515.0,196.618,196.7412,196.407,196.5741,18515.0
2021-02-16 11:10:00,223.59,224.0,223.58,223.82,8329.0,196.6093,196.9698,196.6005,196.8115,8329.0
2021-02-16 11:15:00,223.9,223.91,223.49,223.7,12547.0,196.8818,196.8906,196.5213,196.706,12547.0
2021-02-16 11:20:00,223.73,223.83,223.53,223.7,11340.0,196.7324,196.8203,196.5565,196.706,11340.0
2021-02-16 11:25:00,223.7,223.94,223.5,223.94,5963.0,196.706,196.917,196.5301,196.917,5963.0
2021-02-16 11:30:00,224.0,224.22,223.93,224.14,5430.0,196.9698,197.1632,196.9082,197.0929,5430.0
2021-02-16 11:35:00,224.26,224.26,223.88,223.89,3709.0,197.1984,197.1984,196.8643,196.873,3709.0
2021-02-16 11:40:00,223.85,223.85,223.56,223.59,3081.0,196.8379,196.8379,196.5829,196.6093,3081.0
2021-02-16 11:45:00,223.58,223.82,223.45,223.82,9083.0,196.6005,196.8115,196.4861,196.8115,9083.0
2021-02-16 11:50:00,223.84,224.34,223.75,224.34,5254.0,196.8291,197.2687,196.7499,197.2687,5254.0
2021-02-16 11:55:00,224.28,224.28,223.91,223.98,9604.0,197.216,197.216,196.8906,196.9522,9604.0
2021-02-16 12:00:00,224.0,224.05,223.76,224.05,8517.0,196.9698,197.0137,196.7587,197.0137,8517.0
2021-02-16 12:05:00,223.97,224.05,223.77,223.96,8226.0,196.9434,197.0137,196.7675,196.9346,8226.0
2021-02-16 12:10:00,224.05,224.07,223.62,223.83,10124.0,197.0137,197.0313,196.6356,196.8203,10124.0
2021-02-16 12:15:00,223.88,223.88,223.58,223.72,7134.0,196.8643,196.8643,196.6005,196.7236,7134.0
2021-02-16 12:20:00,223.68,223.83,223.55,223.55,8304.0,196.6884,196.8203,196.5741,196.5741,8304.0
2021-02-16 12:25:00,223.56,223.6,223.48,223.55,9011.0,196.5829,196.618,196.5125,196.5741,9011.0
2021-02-16 12:30:00,223.59,223.88,223.59,223.75,7630.0,196.6093,196.8643,196.6093,196.7499,7630.0
2021-02-16 12:35:00,223.81,223.92,223.68,223.77,8667.0,196.8027,196.8994,196.6884,196.7675,8667.0
2021-02-16 12:40:00,223.81,223.98,223.79,223.79,8452.0,196.8027,196.9522,196.7851,196.7851,8452.0
2021-02-16 12:45:00,223.78,223.92,223.52,223.73,13391.0,196.7763,196.8994,196.5477,196.7324,13391.0
2021-02-16 12:50:00,223.72,224.09,223.7,224.0,13081.0,196.7236,197.0489,196.706,196.9698,13081.0
2021-02-16 12:55:00,223.97,224.32,223.97,224.26,7728.0,196.9434,197.2512,196.9434,197.1984,7728.0
2021-02-16 13:00:00,224.3,224.48,224.22,224.48,11960.0,197.2336,197.3919,197.1632,197.3919,11960.0
2021-02-16 13:05:00,224.46,224.59,224.35,224.56,6133.0,197.3743,197.4886,197.2775,197.4622,6133.0
2021-02-16 13:10:00,224.56,224.63,224.43,224.59,9419.0,197.4622,197.5238,197.3479,197.4886,9419.0
2021-02-16 13:15:00,224.53,224.58,224.03,224.09,14100.0,197.4358,197.4798,196.9962,197.0489,14100.0
2021-02-16 13:20:00,224.09,224.13,223.8,223.8,18401.0,197.0489,197.0841,196.7939,196.7939,18401.0
2021-02-16 13:25:00,223.75,223.82,223.58,223.63,15195.0,196.7499,196.8115,196.6005,196.6444,15195.0
2021-02-16 13:30:00,223.66,224.3,223.66,224.21,26967.0,196.6708,197.2336,196.6708,197.1544,26967.0
2021-02-16 13:35:00,224.24,224.34,224.14,224.21,5500.0,197.1808,197.2687,197.0929,197.1544,5500.0
2021-02-16 13:40:00,224.23,224.32,223.99,224.32,26427.0,197.172,197.2512,196.961,197.2512,26427.0
2021-02-16 13:45:00,224.35,224.47,224.15,224.23,8960.0,197.2775,197.3831,197.1017,197.172,8960.0
2021-02-16 13:50:00,224.25,224.36,224.17,224.35,3590.0,197.1896,197.2863,197.1193,197.2775,3590.0
2021-02-16 13:55:00,224.26,224.27,224.17,224.2,2235.0,197.1984,197.2072,197.1193,197.1456,2235.0
2021-02-16 14:00:00,224.26,224.45,224.24,224.45,9205.0,197.1984,197.3655,197.1808,197.3655,9205.0
2021-02-16 14:05:00,224.44,224.56,224.43,224.44,3529.0,197.3567,197.4622,197.3479,197.3567,3529.0
2021-02-16 14:10:00,224.44,224.45,224.3,224.34,5217.0,197.3567,197.3655,197.2336,197.2687,5217.0
2021-02-16 14:15:00,224.3,224.44,224.3,224.44,5852.0,197.2336,197.3567,197.2336,197.3567,5852.0
2021-02-16 14:20:00,224.46,224.5,224.39,224.43,3207.0,197.3743,197.4094,197.3127,197.3479,3207.0
2021-02-16 14:25:00,224.42,224.62,224.42,224.6,4009.0,197.3391,197.515,197.3391,197.4974,4009.0
2021-02-16 14:30:00,224.57,224.7,224.55,224.65,3717.0,197.471,197.5853,197.4534,197.5413,3717.0
2021-02-16 14:35:00,224.57,224.57,224.3,224.34,5005.0,197.471,197.471,197.2336,197.2687,5005.0
2021-02-16 14:40:00,224.36,224.43,224.32,224.37,4959.0,197.2863,197.3479,197.2512,197.2951,4959.0
2021-02-16 14:45:00,224.33,224.4,224.3,224.4,4416.0,197.26,197.3215,197.2336,197.3215,4416.0
2021-02-16 14:50:00,224.36,224.39,224.3,224.33,4058.0,197.2863,197.3127,197.2336,197.26,4058.0
2021-02-16 14:55:00,224.31,224.53,224.31,224.53,2600.0,197.2424,197.4358,197.2424,197.4358,2600.0
2021-02-16 15:00:00,224.51,224.52,224.28,224.52,8795.0,197.4182,197.427,197.216,197.427,8795.0
2021-02-16 15:05:00,224.46,224.78,224.46,224.62,7314.0,197.3743,197.6557,197.3743,197.515,7314.0
2021-02-16 15:10:00,224.54,224.61,224.29,224.41,10696.0,197.4446,197.5062,197.2248,197.3303,10696.0
2021-02-16 15:15:00,224.36,224.38,224.1,224.23,17796.0,197.2863,197.3039,197.0577,197.172,17796.0
2021-02-16 15:20:00,224.23,224.5,224.23,224.46,5498.0,197.172,197.4094,197.172,197.3743,5498.0
2021-02-16 15:25:00,224.43,224.6,224.4,224.56,6692.0,197.3479,197.4974,197.3215,197.4622,6692.0
2021-02-16 15:30:00,224.56,224.73,224.41,224.73,6981.0,197.4622,197.6117,197.3303,197.6117,6981.0
2021-02-16 15:35:00,224.69,224.99,224.69,224.77,8107.0,197.5765,197.8403,197.5765,197.6469,8107.0
2021-02-16 15:40:00,224.72,225.03,224.71,224.8,10129.0,197.6029,197.8755,197.5941,197.6732,10129.0
2021-02-16 15:45:00,224.82,224.95,224.73,224.93,12525.0,197.6908,197.8051,197.6117,197.7876,12525.0
2021-02-16 15:50:00,224.92,225.08,224.59,225.08,30940.0,197.7788,197.9195,197.4886,197.9195,30940.0
2021-02-16 15:55:00,225.05,225.16,224.87,225.05,44546.0,197.8931,197.9898,197.7348,197.8931,44546.0
2021-02-17 09:30:00,223.51,224.59,223.05,224.16,68477.0,196.5389,197.4886,196.1344,197.1105,68477.0
2021-02-17 09:35:00,224.18,225.34,223.94,225.02,32331.0,197.1281,198.1481,196.917,197.8667,32331.0
2021-02-17 09:40:00,225.17,225.87,224.96,225.33,12535.0,197.9986,198.6141,197.8139,198.1393,12535.0
2021-02-17 09:45:00,225.27,226.46,225.19,225.94,13024.0,198.0865,199.1329,198.0162,198.6757,13024.0
2021-02-17 09:50:00,225.83,226.03,225.47,225.7,11780.0,198.5789,198.7548,198.2624,198.4646,11780.0
2021-02-17 09:55:00,225.58,225.58,224.86,224.97,9744.0,198.3591,198.3591,197.726,197.8227,9744.0
2021-02-17 10:00:00,224.89,225.32,224.69,224.94,8168.0,197.7524,198.1305,197.5765,197.7963,8168.0
2021-02-17 10:05:00,224.92,225.25,224.6,225.25,7477.0,197.7788,198.0689,197.4974,198.0689,7477.0
2021-02-17 10:10:00,225.25,225.39,224.94,225.1,5306.0,198.0689,198.192,197.7963,197.937,5306.0
2021-02-17 10:15:00,225.17,225.46,225.15,225.3,5707.0,197.9986,198.2536,197.981,198.1129,5707.0
2021-02-17 10:20:00,225.51,225.51,225.08,225.41,5717.0,198.2976,198.2976,197.9195,198.2096,5717.0
2021-02-17 10:25:00,225.3,225.62,225.28,225.58,7255.0,198.1129,198.3943,198.0953,198.3591,7255.0
2021-02-17 10:30:00,225.61,225.78,225.46,225.56,23764.0,198.3855,198.535,198.2536,198.3415,23764.0
2021-02-17 10:35:00,225.6,225.74,225.52,225.61,9657.0,198.3767,198.4998,198.3064,198.3855,9657.0
2021-02-17 10:40:00,225.48,226.0,225.48,225.84,16500.0,198.2712,198.7284,198.2712,198.5877,16500.0
2021-02-17 10:45:00,225.84,225.84,225.47,225.65,14192.0,198.5877,198.5877,198.2624,198.4207,14192.0
2021-02-17 10:50:00,225.64,226.15,225.6,225.63,18925.0,198.4119,198.8603,198.3767,198.4031,18925.0
2021-02-17 10:55:00,225.65,225.72,224.92,224.98,15958.0,198.4207,198.4822,197.7788,197.8315,15958.0
2021-02-17 11:00:00,225.02,225.19,224.88,225.06,27881.0,197.8667,198.0162,197.7436,197.9019,27881.0
2021-02-17 11:05:00,225.12,225.47,225.1,225.4,11083.0,197.9546,198.2624,197.937,198.2008,11083.0
2021-02-17 11:10:00,225.38,225.44,225.23,225.43,3545.0,198.1833,198.236,198.0514,198.2272,3545.0
2021-02-17 11:15:00,225.45,225.88,225.43,225.75,6079.0,198.2448,198.6229,198.2272,198.5086,6079.0
2021-02-17 11:20:00,225.81,226.07,225.59,226.05,6151.0,198.5614,198.79,198.3679,198.7724,6151.0
2021-02-17 11:25:00,226.13,226.73,226.13,226.51,6750.0,198.8427,199.3703,198.8427,199.1769,6750.0
2021-02-17 11:30:00,226.45,226.49,225.79,225.86,9393.0,199.1241,199.1593,198.5438,198.6053,9393.0
2021-02-17 11:35:00,225.91,226.08,225.81,225.86,9198.0,198.6493,198.7988,198.5614,198.6053,9198.0
2021-02-17 11:40:00,225.9,226.39,225.9,226.1,12661.0,198.6405,199.0714,198.6405,198.8164,12661.0
2021-02-17 11:45:00,226.05,226.05,225.68,225.93,6535.0,198.7724,198.7724,198.447,198.6669,6535.0
2021-02-17 11:50:00,225.88,225.99,225.63,225.77,9348.0,198.6229,198.7196,198.4031,198.5262,9348.0
2021-02-17 11:55:00,225.78,225.9,225.65,225.7,10372.0,198.535,198.6405,198.4207,198.4646,10372.0
2021-02-17 12:00:00,225.68,225.7,225.32,225.7,5313.0,198.447,198.4646,198.1305,198.4646,5313.0
2021-02-17 12:05:00,225.71,225.84,225.36,225.38,8008.0,198.4734,198.5877,198.1657,198.1833,8008.0
2021-02-17 12:10:00,225.45,225.77,225.38,225.69,5274.0,198.2448,198.5262,198.1833,198.4558,5274.0
2021-02-17 12:15:00,225.72,225.89,225.54,225.89,6354.0,198.4822,198.6317,198.3239,198.6317,6354.0
2021-02-17 12:20:00,225.84,225.92,225.68,225.81,4205.0,198.5877,198.6581,198.447,198.5614,4205.0
2021-02-17 12:25:00,225.81,225.84,225.54,225.78,12212.0,198.5614,198.5877,198.3239,198.535,12212.0
2021-02-17 12:30:00,225.79,226.0,225.79,225.89,5236.0,198.5438,198.7284,198.5438,198.6317,5236.0
2021-02-17 12:35:00,225.81,225.86,225.75,225.81,4883.0,198.5614,198.6053,198.5086,198.5614,4883.0
2021-02-17 12:40:00,225.83,225.94,225.77,225.94,3043.0,198.5789,198.6757,198.5262,198.6757,3043.0
2021-02-17 12:45:00,225.96,225.96,225.68,225.73,6950.0,198.6933,198.6933,198.447,198.491,6950.0
2021-02-17 12:50:00,225.77,225.77,225.39,225.49,3767.0,198.5262,198.5262,198.192,198.28,3767.0
2021-02-17 12:55:00,225.39,225.44,225.29,225.3,3167.0,198.192,198.236,198.1041,198.1129,3167.0
2021-02-17 13:00:00,225.33,225.88,225.33,225.87,5364.0,198.1393,198.6229,198.1393,198.6141,5364.0
2021-02-17 13:05:00,225.96,225.97,225.78,225.78,3180.0,198.6933,198.7021,198.535,198.535,3180.0
2021-02-17 13:10:00,225.86,225.87,225.56,225.56,6908.0,198.6053,198.6141,198.3415,198.3415,6908.0
2021-02-17 13:15:00,225.56,225.56,225.12,225.12,6002.0,198.3415,198.3415,197.9546,197.9546,6002.0
2021-02-17 13:20:00,225.15,225.2,224.97,224.98,8560.0,197.981,198.025,197.8227,197.8315,8560.0
2021-02-17 13:25:00,224.93,225.2,224.9,225.17,5228.0,197.7876,198.025,197.7612,197.9986,5228.0
2021-02-17 13:30:00,225.16,225.42,225.13,225.21,9526.0,197.9898,198.2184,197.9634,198.0338,9526.0
2021-02-17 13:35:00,225.23,225.34,225.17,225.29,4011.0,198.0514,198.1481,197.9986,198.1041,4011.0
2021-02-17 13:40:00,225.32,225.46,225.28,225.36,2677.0,198.1305,198.2536,198.0953,198.1657,2677.0
2021-02-17 13:45:00,225.32,225.43,225.24,225.24,6935.0,198.1305,198.2272,198.0601,198.0601,6935.0
2021-02-17 13:50:00,225.18,225.41,225.18,225.31,6236.0,198.0074,198.2096,198.0074,198.1217,6236.0
2021-02-17 13:55:00,225.28,225.33,225.02,225.11,9626.0,198.0953,198.1393,197.8667,197.9458,9626.0
2021-02-17 14:00:00,225.09,225.32,225.07,225.3,6315.0,197.9282,198.1305,197.9107,198.1129,6315.0
2021-02-17 14:05:00,225.28,225.69,225.27,225.66,4282.0,198.0953,198.4558,198.0865,198.4295,4282.0
2021-02-17 14:10:00,225.64,225.64,225.36,225.5,6864.0,198.4119,198.4119,198.1657,198.2888,6864.0
2021-02-17 14:15:00,225.49,225.5,225.35,225.38,4917.0,198.28,198.2888,198.1569,198.1833,4917.0
2021-02-17 14:20:00,225.38,225.59,225.37,225.46,6067.0,198.1833,198.3679,198.1745,198.2536,6067.0
2021-02-17 14:25:00,225.44,225.44,225.29,225.36,2987.0,198.236,198.236,198.1041,198.1657,2987.0
2021-02-17 14:30:00,225.39,225.49,225.39,225.41,5738.0,198.192,198.28,198.192,198.2096,5738.0
2021-02-17 14:35:00,225.47,225.47,225.27,225.46,3750.0,198.2624,198.2624,198.0865,198.2536,3750.0
2021-02-17 14:40:00,225.41,225.49,225.36,225.44,10147.0,198.2096,198.28,198.1657,198.236,10147.0
2021-02-17 14:45:00,225.49,225.6,225.38,225.49,7762.0,198.28,198.3767,198.1833,198.28,7762.0
2021-02-17 14:50:00,225.54,225.65,225.49,225.49,3544.0,198.3239,198.4207,198.28,198.28,3544.0
2021-02-17 14:55:00,225.56,225.74,225.5,225.67,6067.0,198.3415,198.4998,198.2888,198.4383,6067.0
2021-02-17 15:00:00,225.69,225.77,225.59,225.7,4966.0,198.4558,198.5262,198.3679,198.4646,4966.0
2021-02-17 15:05:00,225.69,225.79,225.59,225.65,4196.0,198.4558,198.5438,198.3679,198.4207,4196.0
2021-02-17 15:10:00,225.61,225.69,225.54,225.62,5009.0,198.3855,198.4558,198.3239,198.3943,5009.0
2021-02-17 15:15:00,225.62,225.81,225.56,225.81,7700.0,198.3943,198.5614,198.3415,198.5614,7700.0
2021-02-17 15:20:00,225.88,226.21,225.87,226.2,18803.0,198.6229,198.9131,198.6141,198.9043,18803.0
2021-02-17 15:25:00,226.21,226.21,225.93,225.93,3356.0,198.9131,198.9131,198.6669,198.6669,3356.0
2021-02-17 15:30:00,225.92,226.15,225.92,226.08,5647.0,198.6581,198.8603,198.6581,198.7988,5647.0
2021-02-17 15:35:00,226.12,226.18,225.99,226.04,3707.0,198.834,198.8867,198.7196,198.7636,3707.0
2021-02-17 15:40:00,226.04,226.2,226.04,226.16,5319.0,198.7636,198.9043,198.7636,198.8691,5319.0
2021-02-17 15:45:00,226.08,226.17,225.99,226.17,11507.0,198.7988,198.8779,198.7196,198.8779,11507.0
2021-02-17 15:50:00,226.18,226.41,225.97,226.4,19987.0,198.8867,199.089,198.7021,199.0802,19987.0
2021-02-17 15:55:00,226.4,226.72,226.24,226.3,48594.0,199.0802,199.3616,198.9395,198.9922,48594.0
2021-02-18 09:30:00,225.57,226.56,225.24,225.92,40549.0,198.3503,199.2209,198.0601,198.6581,40549.0
2021-02-18 09:35:00,225.76,226.49,225.63,225.82,7011.0,198.5174,199.1593,198.4031,198.5702,7011.0
2021-02-18 09:40:00,225.9,226.48,225.89,225.95,7502.0,198.6405,199.1505,198.6317,198.6845,7502.0
2021-02-18 09:45:00,225.89,226.31,225.49,226.25,13408.0,198.6317,199.001,198.28,198.9483,13408.0
2021-02-18 09:50:00,226.48,226.75,226.05,226.05,7938.0,199.1505,199.3879,198.7724,198.7724,7938.0
2021-02-18 09:55:00,226.19,226.49,225.91,226.43,10689.0,198.8955,199.1593,198.6493,199.1065,10689.0
2021-02-18 10:00:00,226.32,226.71,226.11,226.38,10053.0,199.0098,199.3528,198.8252,199.0626,10053.0
2021-02-18 10:05:00,226.32,226.54,226.2,226.38,6492.0,199.0098,199.2033,198.9043,199.0626,6492.0
2021-02-18 10:10:00,226.42,226.94,226.28,226.75,10265.0,199.0978,199.555,198.9746,199.3879,10265.0
2021-02-18 10:15:00,226.78,227.16,226.78,227.07,6314.0,199.4143,199.7485,199.4143,199.6693,6314.0
2021-02-18 10:20:00,227.07,227.37,226.85,227.2,4798.0,199.6693,199.9331,199.4759,199.7836,4798.0
2021-02-18 10:25:00,227.12,227.52,227.07,227.48,7363.0,199.7133,200.065,199.6693,200.0298,7363.0
2021-02-18 10:30:00,227.42,227.48,227.15,227.21,7300.0,199.9771,200.0298,199.7397,199.7924,7300.0
2021-02-18 10:35:00,227.25,228.15,227.25,228.01,11087.0,199.8276,200.619,199.8276,200.4959,11087.0
2021-02-18 10:40:00,228.08,228.1,227.63,227.64,8039.0,200.5574,200.575,200.1617,200.1705,8039.0
2021-02-18 10:45:00,227.69,227.75,227.33,227.38,8524.0,200.2145,200.2673,199.8979,199.9419,8524.0
2021-02-18 10:50:00,227.42,227.9,227.42,227.84,13843.0,199.9771,200.3992,199.9771,200.3464,13843.0
2021-02-18 10:55:00,227.78,227.8,227.58,227.76,7967.0,200.2936,200.3112,200.1178,200.2761,7967.0
2021-02-18 11:00:00,227.8,227.81,227.22,227.39,8696.0,200.3112,200.32,199.8012,199.9507,8696.0
2021-02-18 11:05:00,227.34,227.46,227.31,227.33,4643.0,199.9067,200.0123,199.8804,199.8979,4643.0
2021-02-18 11:10:00,227.41,227.82,227.41,227.77,5443.0,199.9683,200.3288,199.9683,200.2848,5443.0
2021-02-18 11:15:00,227.69,227.87,227.47,227.81,11637.0,200.2145,200.3728,200.021,200.32,11637.0
2021-02-18 11:20:00,227.86,228.22,227.8,228.14,11620.0,200.364,200.6805,200.3112,200.6102,11620.0
2021-02-18 11:25:00,228.05,228.08,227.68,227.71,8758.0,200.5311,200.5574,200.2057,200.2321,8758.0
2021-02-18 11:30:00,227.58,227.69,227.2,227.26,4727.0,200.1178,200.2145,199.7836,199.8364,4727.0
2021-02-18 11:35:00,227.3,227.34,227.12,227.16,5032.0,199.8716,199.9067,199.7133,199.7485,5032.0
2021-02-18 11:40:00,227.12,227.19,226.81,226.81,3797.0,199.7133,199.7748,199.4407,199.4407,3797.0
2021-02-18 11:45:00,226.88,227.25,226.88,227.25,2662.0,199.5022,199.8276,199.5022,199.8276,2662.0
2021-02-18 11:50:00,227.38,227.43,227.1,227.16,4688.0,199.9419,199.9859,199.6957,199.7485,4688.0
2021-02-18 11:55:00,227.15,227.46,227.05,227.46,4166.0,199.7397,200.0123,199.6517,200.0123,4166.0
2021-02-18 12:00:00,227.35,227.52,227.32,227.51,3947.0,199.9155,200.065,199.8891,200.0562,3947.0
2021-02-18 12:05:00,227.52,227.7,227.4,227.62,5403.0,200.065,200.2233,199.9595,200.1529,5403.0
2021-02-18 12:10:00,227.73,227.99,227.65,227.93,9004.0,200.2497,200.4783,200.1793,200.4255,9004.0
2021-02-18 12:15:00,227.94,228.1,227.8,227.84,4516.0,200.4343,200.575,200.3112,200.3464,4516.0
2021-02-18 12:20:00,227.79,227.8,227.5,227.51,3410.0,200.3024,200.3112,200.0474,200.0562,3410.0
2021-02-18 12:25:00,227.58,227.67,227.37,227.5,5855.0,200.1178,200.1969,199.9331,200.0474,5855.0
2021-02-18 12:30:00,227.43,227.5,227.37,227.45,2103.0,199.9859,200.0474,199.9331,200.0035,2103.0
2021-02-18 12:35:00,227.44,227.5,227.26,227.26,5419.0,199.9947,200.0474,199.8364,199.8364,5419.0
2021-02-18 12:40:00,227.36,227.58,227.34,227.52,4465.0,199.9243,200.1178,199.9067,200.065,4465.0
2021-02-18 12:45:00,227.54,227.6,227.45,227.5,5136.0,200.0826,200.1354,200.0035,200.0474,5136.0
2021-02-18 12:50:00,227.39,227.5,227.29,227.3,2500.0,199.9507,200.0474,199.8628,199.8716,2500.0
2021-02-18 12:55:00,227.37,227.46,227.26,227.46,1512.0,199.9331,200.0123,199.8364,200.0123,1512.0
2021-02-18 13:00:00,227.47,227.52,227.28,227.4,6051.0,200.021,200.065,199.854,199.9595,6051.0
2021-02-18 13:05:00,227.49,227.62,227.39,227.62,5950.0,200.0386,200.1529,199.9507,200.1529,5950.0
2021-02-18 13:10:00,227.66,227.7,227.61,227.64,1900.0,200.1881,200.2233,200.1442,200.1705,1900.0
2021-02-18 13:15:00,227.75,227.85,227.69,227.77,3415.0,200.2673,200.3552,200.2145,200.2848,3415.0
2021-02-18 13:20:00,227.81,228.0,227.64,227.91,11693.0,200.32,200.4871,200.1705,200.408,11693.0
2021-02-18 13:25:00,227.76,228.06,227.68,228.06,4022.0,200.2761,200.5399,200.2057,200.5399,4022.0
2021-02-18 13:30:00,228.06,228.09,227.9,227.95,4264.0,200.5399,200.5662,200.3992,200.4431,4264.0
2021-02-18 13:35:00,227.99,227.99,227.72,227.83,2866.0,200.4783,200.4783,200.2409,200.3376,2866.0
2021-02-18 13:40:00,227.88,228.01,227.82,227.99,2771.0,200.3816,200.4959,200.3288,200.4783,2771.0
2021-02-18 13:45:00,227.94,227.97,227.84,227.84,2892.0,200.4343,200.4607,200.3464,200.3464,2892.0
2021-02-18 13:50:00,227.87,228.03,227.86,227.92,3864.0,200.3728,200.5135,200.364,200.4167,3864.0
2021-02-18 13:55:00,227.95,228.07,227.89,227.93,4713.0,200.4431,200.5486,200.3904,200.4255,4713.0
2021-02-18 14:00:00,227.95,228.09,227.89,228.08,5484.0,200.4431,200.5662,200.3904,200.5574,5484.0
2021-02-18 14:05:00,228.12,228.37,228.12,228.26,5178.0,200.5926,200.8124,200.5926,200.7157,5178.0
2021-02-18 14:10:00,228.25,228.37,228.21,228.3,7938.0,200.7069,200.8124,200.6718,200.7509,7938.0
2021-02-18 14:15:00,228.38,228.52,228.12,228.13,9642.0,200.8212,200.9443,200.5926,200.6014,9642.0
2021-02-18 14:20:00,228.08,228.09,227.77,227.82,3866.0,200.5574,200.5662,200.2848,200.3288,3866.0
2021-02-18 14:25:00,227.88,227.96,227.8,227.88,3641.0,200.3816,200.4519,200.3112,200.3816,3641.0
2021-02-18 14:30:00,227.88,228.01,227.72,227.75,5995.0,200.3816,200.4959,200.2409,200.2673,5995.0
2021-02-18 14:35:00,227.79,227.89,227.78,227.86,7538.0,200.3024,200.3904,200.2936,200.364,7538.0
2021-02-18 14:40:00,227.85,228.05,227.85,227.99,3231.0,200.3552,200.5311,200.3552,200.4783,3231.0
2021-02-18 14:45:00,228.0,228.01,227.91,227.98,2662.0,200.4871,200.4959,200.408,200.4695,2662.0
2021-02-18 14:50:00,228.06,228.19,227.9,228.11,9121.0,200.5399,200.6542,200.3992,200.5838,9121.0
2021-02-18 14:55:00,228.17,228.32,227.98,228.32,5905.0,200.6366,200.7685,200.4695,200.7685,5905.0
2021-02-18 15:00:00,228.24,228.27,228.11,228.23,4873.0,200.6981,200.7245,200.5838,200.6893,4873.0
2021-02-18 15:05:00,228.26,228.3,228.08,228.16,6518.0,200.7157,200.7509,200.5574,200.6278,6518.0
2021-02-18 15:10:00,228.16,228.25,227.78,227.87,7846.0,200.6278,200.7069,200.2936,200.3728,7846.0
2021-02-18 15:15:00,227.91,228.02,227.78,227.98,7177.0,200.408,200.5047,200.2936,200.4695,7177.0
2021-02-18 15:20:00,227.99,228.03,227.78,227.85,6713.0,200.4783,200.5135,200.2936,200.3552,6713.0
2021-02-18 15:25:00,227.91,227.97,227.72,227.84,6109.0,200.408,200.4607,200.2409,200.3464,6109.0
2021-02-18 15:30:00,227.92,227.97,227.69,227.69,5885.0,200.4167,200.4607,200.2145,200.2145,5885.0
2021-02-18 15:35:00,227.72,227.88,227.57,227.74,13646.0,200.2409,200.3816,200.109,200.2585,13646.0
2021-02-18 15:40:00,227.75,227.94,227.63,227.79,17623.0,200.2673,200.4343,200.1617,200.3024,17623.0
2021-02-18 15:45:00,227.79,227.93,227.64,227.93,23365.0,200.3024,200.4255,200.1705,200.4255,23365.0
2021-02-18 15:50:00,227.96,228.21,227.76,228.05,24584.0,200.4519,200.6718,200.2761,200.5311,24584.0
2021-02-18 15:55:00,227.99,228.3,227.82,228.26,68876.0,200.4783,200.7509,200.3288,200.7157,68876.0
2021-02-19 09:30:00,228.61,228.79,227.74,228.72,101418.0,201.0235,201.1818,200.2585,201.1202,101418.0
2021-02-19 09:35:00,228.59,229.04,228.31,228.56,20159.0,201.0059,201.4016,200.7597,200.9795,20159.0
2021-02-19 09:40:00,228.53,228.96,228.35,228.41,15454.0,200.9531,201.3312,200.7949,200.8476,15454.0
2021-02-19 09:45:00,228.4,228.84,228.33,228.84,25186.0,200.8388,201.2257,200.7773,201.2257,25186.0
2021-02-19 09:50:00,228.84,229.82,228.84,229.11,28778.0,201.2257,202.0875,201.2257,201.4631,28778.0
2021-02-19 09:55:00,229.18,229.21,228.6,228.66,5458.0,201.5247,201.5511,201.0147,201.0675,5458.0
2021-02-19 10:00:00,228.72,229.39,228.68,229.11,14772.0,201.1202,201.7094,201.085,201.4631,14772.0
2021-02-19 10:05:00,229.03,229.37,229.02,229.24,5059.0,201.3928,201.6918,201.384,201.5775,5059.0
2021-02-19 10:10:00,229.09,229.22,228.5,228.59,4245.0,201.4456,201.5599,200.9268,201.0059,4245.0
2021-02-19 10:15:00,228.55,228.89,228.37,228.75,7330.0,200.9707,201.2697,200.8124,201.1466,7330.0
2021-02-19 10:20:00,228.75,228.75,228.33,228.66,8108.0,201.1466,201.1466,200.7773,201.0675,8108.0
2021-02-19 10:25:00,228.75,229.03,228.73,228.98,3548.0,201.1466,201.3928,201.129,201.3488,3548.0
2021-02-19 10:30:00,228.97,228.98,228.62,228.62,6381.0,201.34,201.3488,201.0323,201.0323,6381.0
2021-02-19 10:35:00,228.64,228.78,228.48,228.61,29257.0,201.0499,201.173,200.9092,201.0235,29257.0
2021-02-19 10:40:00,228.5,228.51,228.11,228.13,18905.0,200.9268,200.9356,200.5838,200.6014,18905.0
2021-02-19 10:45:00,228.21,228.22,227.94,228.15,18859.0,200.6718,200.6805,200.4343,200.619,18859.0
2021-02-19 10:50:00,228.15,228.46,228.15,228.24,10146.0,200.619,200.8916,200.619,200.6981,10146.0
2021-02-19 10:55:00,228.39,228.5,228.29,228.47,4539.0,200.83,200.9268,200.7421,200.9004,4539.0
2021-02-19 11:00:00,228.41,228.42,228.15,228.32,6214.0,200.8476,200.8564,200.619,200.7685,6214.0
2021-02-19 11:05:00,228.3,228.3,227.58,227.6,19353.0,200.7509,200.7509,200.1178,200.1354,19353.0
2021-02-19 11:10:00,227.63,227.69,227.42,227.61,5250.0,200.1617,200.2145,199.9771,200.1442,5250.0
2021-02-19 11:15:00,227.51,227.55,227.3,227.41,5820.0,200.0562,200.0914,199.8716,199.9683,5820.0
2021-02-19 11:20:00,227.5,227.5,227.34,227.44,3340.0,200.0474,200.0474,199.9067,199.9947,3340.0
2021-02-19 11:25:00,227.44,227.66,227.35,227.59,5381.0,199.9947,200.1881,199.9155,200.1266,5381.0
2021-02-19 11:30:00,227.7,227.88,227.58,227.86,13019.0,200.2233,200.3816,200.1178,200.364,13019.0
2021-02-19 11:35:00,227.86,227.95,227.85,227.89,19429.0,200.364,200.4431,200.3552,200.3904,19429.0
2021-02-19 11:40:00,227.86,228.43,227.86,228.41,8088.0,200.364,200.8652,200.364,200.8476,8088.0
2021-02-19 11:45:00,228.38,228.48,228.03,228.04,8258.0,200.8212,200.9092,200.5135,200.5223,8258.0
2021-02-19 11:50:00,227.95,228.29,227.85,228.29,4879.0,200.4431,200.7421,200.3552,200.7421,4879.0
2021-02-19 11:55:00,228.31,228.68,228.18,228.63,7805.0,200.7597,201.085,200.6454,201.0411,7805.0
2021-02-19 12:00:00,228.6,228.64,228.13,228.13,6045.0,201.0147,201.0499,200.6014,200.6014,6045.0
2021-02-19 12:05:00,228.16,228.16,227.94,228.1,4381.0,200.6278,200.6278,200.4343,200.575,4381.0
2021-02-19 12:10:00,228.06,228.17,228.0,228.08,10288.0,200.5399,200.6366,200.4871,200.5574,10288.0
2021-02-19 12:15:00,228.07,228.07,227.66,227.95,17700.0,200.5486,200.5486,200.1881,200.4431,17700.0
2021-02-19 12:20:00,228.01,228.01,227.29,227.37,19932.0,200.4959,200.4959,199.8628,199.9331,19932.0
2021-02-19 12:25:00,227.39,227.62,227.39,227.53,8024.0,199.9507,200.1529,199.9507,200.0738,8024.0
2021-02-19 12:30:00,227.49,227.49,227.14,227.32,7865.0,200.0386,200.0386,199.7309,199.8891,7865.0
2021-02-19 12:35:00,227.35,227.41,227.19,227.31,6963.0,199.9155,199.9683,199.7748,199.8804,6963.0
2021-02-19 12:40:00,227.39,227.58,227.35,227.58,18354.0,199.9507,200.1178,199.9155,200.1178,18354.0
2021-02-19 12:45:00,227.55,228.04,227.55,227.7,5960.0,200.0914,200.5223,200.0914,200.2233,5960.0
2021-02-19 12:50:00,227.65,227.85,227.63,227.84,5347.0,200.1793,200.3552,200.1617,200.3464,5347.0
2021-02-19 12:55:00,227.78,227.82,227.62,227.82,6028.0,200.2936,200.3288,200.1529,200.3288,6028.0
2021-02-19 13:00:00,227.78,228.46,227.69,227.95,33053.0,200.2936,200.8916,200.2145,200.4431,33053.0
2021-02-19 13:05:00,228.01,228.18,228.01,228.04,3383.0,200.4959,200.6454,200.4959,200.5223,3383.0
2021-02-19 13:10:00,227.97,228.05,227.91,227.95,3255.0,200.4607,200.5311,200.408,200.4431,3255.0
2021-02-19 13:15:00,227.94,228.02,227.87,227.87,5091.0,200.4343,200.5047,200.3728,200.3728,5091.0
2021-02-19 13:20:00,227.84,227.91,227.67,227.75,4967.0,200.3464,200.408,200.1969,200.2673,4967.0
2021-02-19 13:25:00,227.8,227.9,227.57,227.57,4239.0,200.3112,200.3992,200.109,200.109,4239.0
2021-02-19 13:30:00,227.54,227.54,227.39,227.45,22949.0,200.0826,200.0826,199.9507,200.0035,22949.0
2021-02-19 13:35:00,227.42,227.73,227.34,227.73,41505.0,199.9771,200.2497,199.9067,200.2497,41505.0
2021-02-19 13:40:00,227.7,227.93,227.66,227.85,7362.0,200.2233,200.4255,200.1881,200.3552,7362.0
2021-02-19 13:45:00,227.86,227.97,227.79,227.89,6132.0,200.364,200.4607,200.3024,200.3904,6132.0
2021-02-19 13:50:00,227.91,227.93,227.34,227.34,15476.0,200.408,200.4255,199.9067,199.9067,15476.0
2021-02-19 13:55:00,227.39,227.49,227.23,227.47,7027.0,199.9507,200.0386,199.81,200.021,7027.0
2021-02-19 14:00:00,227.45,227.48,227.18,227.25,65310.0,200.0035,200.0298,199.766,199.8276,65310.0
2021-02-19 14:05:00,227.34,227.73,227.34,227.7,7315.0,199.9067,200.2497,199.9067,200.2233,7315.0
2021-02-19 14:10:00,227.67,227.67,227.49,227.55,4597.0,200.1969,200.1969,200.0386,200.0914,4597.0
2021-02-19 14:15:00,227.53,227.7,227.48,227.57,8246.0,200.0738,200.2233,200.0298,200.109,8246.0
2021-02-19 14:20:00,227.56,227.77,227.45,227.65,16229.0,200.1002,200.2848,200.0035,200.1793,16229.0
2021-02-19 14:25:00,227.61,227.83,227.51,227.63,16679.0,200.1442,200.3376,200.0562,200.1617,16679.0
2021-02-19 14:30:00,227.62,228.0,227.55,227.99,12308.0,200.1529,200.4871,200.0914,200.4783,12308.0
2021-02-19 14:35:00,227.99,228.03,227.81,227.86,13986.0,200.4783,200.5135,200.32,200.364,13986.0
2021-02-19 14:40:00,227.89,227.99,227.87,227.94,7483.0,200.3904,200.4783,200.3728,200.4343,7483.0
2021-02-19 14:45:00,227.94,227.94,227.54,227.56,10272.0,200.4343,200.4343,200.0826,200.1002,10272.0
2021-02-19 14:50:00,227.56,227.59,227.44,227.57,8278.0,200.1002,200.1266,199.9947,200.109,8278.0
2021-02-19 14:55:00,227.55,227.67,227.55,227.67,21570.0,200.0914,200.1969,200.0914,200.1969,21570.0
2021-02-19 15:00:00,227.66,227.69,227.37,227.42,19586.0,200.1881,200.2145,199.9331,199.9771,19586.0
2021-02-19 15:05:00,227.39,227.48,227.23,227.48,9975.0,199.9507,200.0298,199.81,200.0298,9975.0
2021-02-19 15:10:00,227.5,227.74,227.49,227.55,12767.0,200.0474,200.2585,200.0386,200.0914,12767.0
2021-02-19 15:15:00,227.55,227.69,227.55,227.69,13034.0,200.0914,200.2145,200.0914,200.2145,13034.0
2021-02-19 15:20:00,227.65,227.67,227.55,227.55,13660.0,200.1793,200.1969,200.0914,200.0914,13660.0
2021-02-19 15:25:00,227.58,227.73,227.51,227.7,30424.0,200.1178,200.2497,200.0562,200.2233,30424.0
2021-02-19 15:30:00,227.69,227.71,227.18,227.18,27271.0,200.2145,200.2321,199.766,199.766,27271.0
2021-02-19 15:35:00,227.08,227.23,227.01,227.05,22140.0,199.6781,199.81,199.6166,199.6517,22140.0
2021-02-19 15:40:00,227.04,227.26,227.04,227.25,21515.0,199.6429,199.8364,199.6429,199.8276,21515.0
2021-02-19 15:45:00,227.25,227.29,227.07,227.18,19748.0,199.8276,199.8628,199.6693,199.766,19748.0
2021-02-19 15:50:00,227.21,227.21,226.89,226.91,37319.0,199.7924,199.7924,199.511,199.5286,37319.0
2021-02-19 15:55:00,226.92,226.92,226.22,226.37,105515.0,199.5374,199.5374,198.9219,199.0538,105515.0
2021-02-22 09:30:00,226.69,226.99,225.68,226.17,56293.0,199.3352,199.599,198.447,198.8779,56293.0
2021-02-22 09:35:00,226.32,226.51,225.61,226.22,19764.0,199.0098,199.1769,198.3855,198.9219,19764.0
2021-02-22 09:40:00,226.4,226.87,225.74,226.68,30079.0,199.0802,199.4935,198.4998,199.3264,30079.0
2021-02-22 09:45:00,226.82,227.25,226.67,226.82,31850.0,199.4495,199.8276,199.3176,199.4495,31850.0
2021-02-22 09:50:00,226.85,227.0,225.86,226.2,27946.0,199.4759,199.6078,198.6053,198.9043,27946.0
2021-02-22 09:55:00,226.18,226.46,225.49,225.78,13651.0,198.8867,199.1329,198.28,198.535,13651.0
2021-02-22 10:00:00,225.61,225.61,224.8,225.05,20237.0,198.3855,198.3855,197.6732,197.8931,20237.0
2021-02-22 10:05:00,224.92,225.11,224.23,224.42,13492.0,197.7788,197.9458,197.172,197.3391,13492.0
2021-02-22 10:10:00,224.43,224.53,224.01,224.08,6952.0,197.3479,197.4358,196.9786,197.0401,6952.0
2021-02-22 10:15:00,224.1,224.5,223.85,224.46,9796.0,197.0577,197.4094,196.8379,197.3743,9796.0
2021-02-22 10:20:00,224.37,224.41,223.22,223.35,15688.0,197.2951,197.3303,196.2839,196.3982,15688.0
2021-02-22 10:25:00,223.36,223.73,223.36,223.65,8472.0,196.407,196.7324,196.407,196.662,8472.0
2021-02-22 10:30:00,223.6,223.9,223.3,223.3,7904.0,196.618,196.8818,196.3542,196.3542,7904.0
2021-02-22 10:35:00,223.3,223.95,223.26,223.85,7103.0,196.3542,196.9258,196.3191,196.8379,7103.0
2021-02-22 10:40:00,223.89,224.1,223.83,223.91,5721.0,196.873,197.0577,196.8203,196.8906,5721.0
2021-02-22 10:45:00,223.86,223.99,223.8,223.99,5877.0,196.8467,196.961,196.7939,196.961,5877.0
2021-02-22 10:50:00,224.12,224.25,224.05,224.15,6511.0,197.0753,197.1896,197.0137,197.1017,6511.0
2021-02-22 10:55:00,224.08,224.9,224.05,224.89,6076.0,197.0401,197.7612,197.0137,197.7524,6076.0
2021-02-22 11:00:00,224.82,224.97,224.12,224.2,8762.0,197.6908,197.8227,197.0753,197.1456,8762.0
2021-02-22 11:05:00,224.14,224.32,223.97,224.0,15138.0,197.0929,197.2512,196.9434,196.9698,15138.0
2021-02-22 11:10:00,224.06,224.18,223.9,224.05,9104.0,197.0225,197.1281,196.8818,197.0137,9104.0
2021-02-22 11:15:00,223.87,224.11,223.65,223.65,6572.0,196.8555,197.0665,196.662,196.662,6572.0
2021-02-22 11:20:00,223.63,223.78,223.31,223.31,6729.0,196.6444,196.7763,196.363,196.363,6729.0
2021-02-22 11:25:00,223.42,223.44,223.13,223.28,7388.0,196.4598,196.4774,196.2048,196.3367,7388.0
2021-02-22 11:30:00,223.41,223.42,222.63,222.63,10102.0,196.451,196.4598,195.7651,195.7651,10102.0
2021-02-22 11:35:00,222.64,222.74,222.2,222.49,13801.0,195.7739,195.8618,195.387,195.642,13801.0
2021-02-22 11:40:00,222.55,222.67,222.35,222.67,10605.0,195.6947,195.8003,195.5189,195.8003,10605.0
2021-02-22 11:45:00,222.76,223.1,222.7,222.84,8542.0,195.8794,196.1784,195.8266,195.9498,8542.0
2021-02-22 11:50:00,222.83,222.97,222.4,222.56,7158.0,195.941,196.0641,195.5628,195.7035,7158.0
2021-02-22 11:55:00,222.57,222.65,222.45,222.65,5240.0,195.7123,195.7827,195.6068,195.7827,5240.0
2021-02-22 12:00:00,222.59,222.77,222.25,222.46,12824.0,195.7299,195.8882,195.4309,195.6156,12824.0
2021-02-22 12:05:00,222.46,222.56,222.23,222.51,7671.0,195.6156,195.7035,195.4134,195.6596,7671.0
2021-02-22 12:10:00,222.54,222.56,222.24,222.39,11526.0,195.686,195.7035,195.4222,195.5541,11526.0
2021-02-22 12:15:00,222.36,222.66,222.19,222.61,8095.0,195.5277,195.7915,195.3782,195.7475,8095.0
2021-02-22 12:20:00,222.56,222.94,222.56,222.9,5066.0,195.7035,196.0377,195.7035,196.0025,5066.0
2021-02-22 12:25:00,222.84,223.12,222.83,223.1,4283.0,195.9498,196.196,195.941,196.1784,4283.0
2021-02-22 12:30:00,222.99,223.33,222.94,223.31,4199.0,196.0817,196.3806,196.0377,196.363,4199.0
2021-02-22 12:35:00,223.28,223.57,223.22,223.45,3027.0,196.3367,196.5917,196.2839,196.4861,3027.0
2021-02-22 12:40:00,223.52,223.75,223.45,223.75,3213.0,196.5477,196.7499,196.4861,196.7499,3213.0
2021-02-22 12:45:00,223.82,223.89,223.62,223.68,3971.0,196.8115,196.873,196.6356,196.6884,3971.0
2021-02-22 12:50:00,223.69,223.72,223.55,223.7,3212.0,196.6972,196.7236,196.5741,196.706,3212.0
2021-02-22 12:55:00,223.72,223.73,223.5,223.67,2149.0,196.7236,196.7324,196.5301,196.6796,2149.0
2021-02-22 13:00:00,223.69,223.71,223.44,223.44,8845.0,196.6972,196.7148,196.4774,196.4774,8845.0
2021-02-22 13:05:00,223.4,223.65,223.24,223.53,4906.0,196.4422,196.662,196.3015,196.5565,4906.0
2021-02-22 13:10:00,223.65,224.12,223.65,224.06,4562.0,196.662,197.0753,196.662,197.0225,4562.0
2021-02-22 13:15:00,224.12,224.12,223.88,223.99,3520.0,197.0753,197.0753,196.8643,196.961,3520.0
2021-02-22 13:20:00,223.93,223.95,223.64,223.76,4352.0,196.9082,196.9258,196.6532,196.7587,4352.0
2021-02-22 13:25:00,223.73,223.83,223.56,223.76,4396.0,196.7324,196.8203,196.5829,196.7587,4396.0
2021-02-22 13:30:00,223.77,223.88,223.68,223.88,2962.0,196.7675,196.8643,196.6884,196.8643,2962.0
2021-02-22 13:35:00,223.86,224.0,223.77,223.77,5558.0,196.8467,196.9698,196.7675,196.7675,5558.0
2021-02-22 13:40:00,223.82,224.08,223.82,224.03,4159.0,196.8115,197.0401,196.8115,196.9962,4159.0
2021-02-22 13:45:00,224.01,224.16,223.93,224.06,4535.0,196.9786,197.1105,196.9082,197.0225,4535.0
2021-02-22 13:50:00,224.02,224.11,224.0,224.05,6200.0,196.9874,197.0665,196.9698,197.0137,6200.0
2021-02-22 13:55:00,224.09,224.21,224.0,224.2,4275.0,197.0489,197.1544,196.9698,197.1456,4275.0
2021-02-22 14:00:00,224.2,224.44,224.12,224.44,6368.0,197.1456,197.3567,197.0753,197.3567,6368.0
2021-02-22 14:05:00,224.5,224.85,224.38,224.39,10731.0,197.4094,197.7172,197.3039,197.3127,10731.0
2021-02-22 14:10:00,224.39,224.51,224.11,224.18,7479.0,197.3127,197.4182,197.0665,197.1281,7479.0
2021-02-22 14:15:00,224.19,224.27,224.04,224.18,3737.0,197.1368,197.2072,197.0049,197.1281,3737.0
2021-02-22 14:20:00,224.22,224.45,224.13,224.44,6216.0,197.1632,197.3655,197.0841,197.3567,6216.0
2021-02-22 14:25:00,224.48,224.71,224.45,224.51,11369.0,197.3919,197.5941,197.3655,197.4182,11369.0
2021-02-22 14:30:00,224.49,224.84,224.46,224.84,5654.0,197.4006,197.7084,197.3743,197.7084,5654.0
2021-02-22 14:35:00,224.89,224.9,224.68,224.77,8403.0,197.7524,197.7612,197.5677,197.6469,8403.0
2021-02-22 14:40:00,224.75,225.06,224.75,224.86,5970.0,197.6293,197.9019,197.6293,197.726,5970.0
2021-02-22 14:45:00,224.9,225.25,224.86,225.15,7803.0,197.7612,198.0689,197.726,197.981,7803.0
2021-02-22 14:50:00,225.19,225.19,224.89,224.93,5512.0,198.0162,198.0162,197.7524,197.7876,5512.0
2021-02-22 14:55:00,225.05,225.2,224.94,225.13,8406.0,197.8931,198.025,197.7963,197.9634,8406.0
2021-02-22 15:00:00,225.08,225.13,224.83,224.93,10031.0,197.9195,197.9634,197.6996,197.7876,10031.0
2021-02-22 15:05:00,224.93,224.96,224.63,224.7,6812.0,197.7876,197.8139,197.5238,197.5853,6812.0
2021-02-22 15:10:00,224.74,224.87,224.64,224.79,6119.0,197.6205,197.7348,197.5325,197.6644,6119.0
2021-02-22 15:15:00,224.8,224.93,224.74,224.77,5375.0,197.6732,197.7876,197.6205,197.6469,5375.0
2021-02-22 15:20:00,224.72,224.87,224.6,224.87,9924.0,197.6029,197.7348,197.4974,197.7348,9924.0
2021-02-22 15:25:00,224.89,225.15,224.81,225.08,17341.0,197.7524,197.981,197.682,197.9195,17341.0
2021-02-22 15:30:00,225.05,225.25,224.97,225.25,7793.0,197.8931,198.0689,197.8227,198.0689,7793.0
2021-02-22 15:35:00,225.31,225.45,224.88,225.24,13277.0,198.1217,198.2448,197.7436,198.0601,13277.0
2021-02-22 15:40:00,225.21,225.21,224.83,225.08,13378.0,198.0338,198.0338,197.6996,197.9195,13378.0
2021-02-22 15:45:00,225.05,225.25,225.02,225.18,15553.0,197.8931,198.0689,197.8667,198.0074,15553.0
2021-02-22 15:50:00,225.25,225.25,224.96,224.98,29544.0,198.0689,198.0689,197.8139,197.8315,29544.0
2021-02-22 15:55:00,224.96,225.29,224.92,225.08,91909.0,197.8139,198.1041,197.7788,197.9195,91909.0
2021-02-23 09:30:00,226.33,227.38,224.5,226.24,87646.0,199.0186,199.9419,197.4094,198.9395,87646.0
2021-02-23 09:35:00,226.36,226.8,224.88,225.22,51043.0,199.045,199.4319,197.7436,198.0426,51043.0
2021-02-23 09:40:00,225.09,226.51,224.95,226.18,37112.0,197.9282,199.1769,197.8051,198.8867,37112.0
2021-02-23 09:45:00,226.07,227.67,225.76,227.31,29788.0,198.79,200.1969,198.5174,199.8804,29788.0
2021-02-23 09:50:00,227.31,228.08,227.03,227.06,53489.0,199.8804,200.5574,199.6341,199.6605,53489.0
2021-02-23 09:55:00,227.26,227.28,225.57,225.72,13015.0,199.8364,199.854,198.3503,198.4822,13015.0
2021-02-23 10:00:00,225.53,225.76,224.09,224.09,20650.0,198.3151,198.5174,197.0489,197.0489,20650.0
2021-02-23 10:05:00,224.27,225.09,224.1,224.95,25538.0,197.2072,197.9282,197.0577,197.8051,25538.0
2021-02-23 10:10:00,225.12,225.39,224.66,225.0,17676.0,197.9546,198.192,197.5501,197.8491,17676.0
2021-02-23 10:15:00,225.04,225.25,224.06,224.59,18146.0,197.8843,198.0689,197.0225,197.4886,18146.0
2021-02-23 10:20:00,224.69,224.69,223.01,223.12,9690.0,197.5765,197.5765,196.0992,196.196,9690.0
2021-02-23 10:25:00,222.89,223.74,222.59,223.56,10963.0,195.9937,196.7412,195.7299,196.5829,10963.0
2021-02-23 10:30:00,223.84,224.42,223.77,223.87,15622.0,196.8291,197.3391,196.7675,196.8555,15622.0
2021-02-23 10:35:00,223.75,223.9,223.12,223.12,16116.0,196.7499,196.8818,196.196,196.196,16116.0
2021-02-23 10:40:00,223.16,223.25,222.22,222.22,22585.0,196.2311,196.3103,195.4046,195.4046,22585.0
2021-02-23 10:45:00,222.25,223.06,222.08,222.59,23874.0,195.4309,196.1432,195.2815,195.7299,23874.0
2021-02-23 10:50:00,222.87,223.0,222.47,222.61,18820.0,195.9761,196.0904,195.6244,195.7475,18820.0
2021-02-23 10:55:00,222.49,222.99,222.21,222.51,17632.0,195.642,196.0817,195.3958,195.6596,17632.0
2021-02-23 11:00:00,222.57,222.9,222.19,222.21,9441.0,195.7123,196.0025,195.3782,195.3958,9441.0
2021-02-23 11:05:00,222.28,223.36,222.28,222.75,8793.0,195.4573,196.407,195.4573,195.8706,8793.0
2021-02-23 11:10:00,222.62,223.3,222.62,222.7,6295.0,195.7563,196.3542,195.7563,195.8266,6295.0
2021-02-23 11:15:00,222.89,223.34,222.77,223.32,8000.0,195.9937,196.3894,195.8882,196.3718,8000.0
2021-02-23 11:20:00,223.42,223.75,223.32,223.66,9384.0,196.4598,196.7499,196.3718,196.6708,9384.0
2021-02-23 11:25:00,223.7,223.9,223.5,223.78,6251.0,196.706,196.8818,196.5301,196.7763,6251.0
2021-02-23 11:30:00,223.79,223.88,223.38,223.49,9266.0,196.7851,196.8643,196.4246,196.5213,9266.0
2021-02-23 11:35:00,223.37,223.58,223.27,223.56,4956.0,196.4158,196.6005,196.3279,196.5829,4956.0
2021-02-23 11:40:00,223.56,223.56,223.23,223.3,7381.0,196.5829,196.5829,196.2927,196.3542,7381.0
2021-02-23 11:45:00,223.49,223.72,223.48,223.59,4178.0,196.5213,196.7236,196.5125,196.6093,4178.0
2021-02-23 11:50:00,223.49,223.54,222.86,223.06,9985.0,196.5213,196.5653,195.9673,196.1432,9985.0
2021-02-23 11:55:00,223.06,223.23,222.7,222.94,5744.0,196.1432,196.2927,195.8266,196.0377,5744.0
2021-02-23 12:00:00,222.97,223.03,222.59,222.59,12862.0,196.0641,196.1168,195.7299,195.7299,12862.0
2021-02-23 12:05:00,222.51,222.59,222.29,222.5,5447.0,195.6596,195.7299,195.4661,195.6508,5447.0
2021-02-23 12:10:00,222.47,222.56,222.25,222.29,7188.0,195.6244,195.7035,195.4309,195.4661,7188.0
2021-02-23 12:15:00,222.28,222.61,222.28,222.52,8739.0,195.4573,195.7475,195.4573,195.6684,8739.0
2021-02-23 12:20:00,222.52,222.88,222.51,222.67,7939.0,195.6684,195.9849,195.6596,195.8003,7939.0
2021-02-23 12:25:00,222.59,222.65,222.5,222.59,5480.0,195.7299,195.7827,195.6508,195.7299,5480.0
2021-02-23 12:30:00,222.72,223.09,222.67,223.07,5837.0,195.8442,196.1696,195.8003,196.152,5837.0
2021-02-23 12:35:00,223.14,223.26,222.99,223.25,5753.0,196.2136,196.3191,196.0817,196.3103,5753.0
2021-02-23 12:40:00,223.14,223.26,222.87,222.97,9969.0,196.2136,196.3191,195.9761,196.0641,9969.0
2021-02-23 12:45:00,222.96,222.98,222.78,222.94,3304.0,196.0553,196.0729,195.897,196.0377,3304.0
2021-02-23 12:50:00,222.91,222.95,222.66,222.78,3202.0,196.0113,196.0465,195.7915,195.897,3202.0
2021-02-23 12:55:00,222.69,222.69,222.52,222.53,3351.0,195.8179,195.8179,195.6684,195.6772,3351.0
2021-02-23 13:00:00,222.61,222.87,222.55,222.72,6810.0,195.7475,195.9761,195.6947,195.8442,6810.0
2021-02-23 13:05:00,222.67,222.67,222.38,222.52,3920.0,195.8003,195.8003,195.5453,195.6684,3920.0
2021-02-23 13:10:00,222.57,222.71,222.43,222.71,6297.0,195.7123,195.8354,195.5892,195.8354,6297.0
2021-02-23 13:15:00,222.73,222.77,222.55,222.55,7810.0,195.853,195.8882,195.6947,195.6947,7810.0
2021-02-23 13:20:00,222.55,222.6,222.39,222.56,6879.0,195.6947,195.7387,195.5541,195.7035,6879.0
2021-02-23 13:25:00,222.61,222.83,222.5,222.67,8954.0,195.7475,195.941,195.6508,195.8003,8954.0
2021-02-23 13:30:00,222.67,222.98,222.67,222.8,13942.0,195.8003,196.0729,195.8003,195.9146,13942.0
2021-02-23 13:35:00,222.74,222.76,222.37,222.76,6246.0,195.8618,195.8794,195.5365,195.8794,6246.0
2021-02-23 13:40:00,222.74,222.95,222.41,222.93,16307.0,195.8618,196.0465,195.5716,196.0289,16307.0
2021-02-23 13:45:00,222.94,222.95,222.78,222.78,6419.0,196.0377,196.0465,195.897,195.897,6419.0
2021-02-23 13:50:00,222.84,222.92,222.72,222.87,6664.0,195.9498,196.0201,195.8442,195.9761,6664.0
2021-02-23 13:55:00,222.84,222.88,222.68,222.72,10450.0,195.9498,195.9849,195.8091,195.8442,10450.0
2021-02-23 14:00:00,222.7,222.82,222.53,222.63,13975.0,195.8266,195.9322,195.6772,195.7651,13975.0
2021-02-23 14:05:00,222.68,222.8,222.63,222.66,7299.0,195.8091,195.9146,195.7651,195.7915,7299.0
2021-02-23 14:10:00,222.61,222.65,222.42,222.48,5793.0,195.7475,195.7827,195.5804,195.6332,5793.0
2021-02-23 14:15:00,222.54,222.6,222.37,222.38,4813.0,195.686,195.7387,195.5365,195.5453,4813.0
2021-02-23 14:20:00,222.41,222.5,222.28,222.28,4896.0,195.5716,195.6508,195.4573,195.4573,4896.0
2021-02-23 14:25:00,222.25,222.34,222.14,222.19,6735.0,195.4309,195.5101,195.3342,195.3782,6735.0
2021-02-23 14:30:00,222.19,222.23,221.82,221.87,19444.0,195.3782,195.4134,195.0528,195.0968,19444.0
2021-02-23 14:35:00,221.87,222.22,221.65,222.19,19973.0,195.0968,195.4046,194.9034,195.3782,19973.0
2021-02-23 14:40:00,222.23,222.61,222.23,222.52,36312.0,195.4134,195.7475,195.4134,195.6684,36312.0
2021-02-23 14:45:00,222.58,222.77,222.54,222.77,5099.0,195.7211,195.8882,195.686,195.8882,5099.0
2021-02-23 14:50:00,222.88,223.26,222.82,223.05,13128.0,195.9849,196.3191,195.9322,196.1344,13128.0
2021-02-23 14:55:00,223.06,223.28,223.0,223.11,10485.0,196.1432,196.3367,196.0904,196.1872,10485.0
2021-02-23 15:00:00,223.05,223.09,222.75,222.83,13586.0,196.1344,196.1696,195.8706,195.941,13586.0
2021-02-23 15:05:00,222.84,223.15,222.8,223.0,9541.0,195.9498,196.2223,195.9146,196.0904,9541.0
2021-02-23 15:10:00,222.94,223.34,222.87,223.22,11460.0,196.0377,196.3894,195.9761,196.2839,11460.0
2021-02-23 15:15:00,223.22,223.45,223.22,223.3,7525.0,196.2839,196.4861,196.2839,196.3542,7525.0
2021-02-23 15:20:00,223.39,223.71,223.35,223.61,9156.0,196.4334,196.7148,196.3982,196.6268,9156.0
2021-02-23 15:25:00,223.57,223.78,223.56,223.78,14569.0,196.5917,196.7763,196.5829,196.7763,14569.0
2021-02-23 15:30:00,223.8,224.3,223.78,224.02,19978.0,196.7939,197.2336,196.7763,196.9874,19978.0
2021-02-23 15:35:00,224.01,224.01,223.71,223.75,12436.0,196.9786,196.9786,196.7148,196.7499,12436.0
2021-02-23 15:40:00,223.7,223.76,223.53,223.74,14376.0,196.706,196.7587,196.5565,196.7412,14376.0
2021-02-23 15:45:00,223.75,223.75,223.43,223.48,15968.0,196.7499,196.7499,196.4686,196.5125,15968.0
2021-02-23 15:50:00,223.52,223.83,223.48,223.54,31187.0,196.5477,196.8203,196.5125,196.5653,31187.0
2021-02-23 15:55:00,223.51,223.62,223.03,223.17,56340.0,196.5389,196.6356,196.1168,196.2399,56340.0
2021-02-24 09:30:00,223.17,224.15,222.44,224.03,39328.0,196.2399,197.1017,195.598,196.9962,39328.0
2021-02-24 09:35:00,223.78,224.66,223.61,224.49,18731.0,196.7763,197.5501,196.6268,197.4006,18731.0
2021-02-24 09:40:00,224.34,224.46,222.42,222.93,18751.0,197.2687,197.3743,195.5804,196.0289,18751.0
2021-02-24 09:45:00,222.8,222.95,222.4,222.75,11764.0,195.9146,196.0465,195.5628,195.8706,11764.0
2021-02-24 09:50:00,222.72,223.64,222.66,223.64,16139.0,195.8442,196.6532,195.7915,196.6532,16139.0
2021-02-24 09:55:00,223.56,223.98,223.12,223.46,13230.0,196.5829,196.9522,196.196,196.4949,13230.0
2021-02-24 10:00:00,223.26,223.92,223.11,223.92,11760.0,196.3191,196.8994,196.1872,196.8994,11760.0
2021-02-24 10:05:00,223.85,223.98,223.3,223.84,17779.0,196.8379,196.9522,196.3542,196.8291,17779.0
2021-02-24 10:10:00,223.77,224.31,223.62,224.06,9914.0,196.7675,197.2424,196.6356,197.0225,9914.0
2021-02-24 10:15:00,224.05,224.13,223.65,223.72,10907.0,197.0137,197.0841,196.662,196.7236,10907.0
2021-02-24 10:20:00,223.76,224.35,223.62,224.25,10128.0,196.7587,197.2775,196.6356,197.1896,10128.0
2021-02-24 10:25:00,224.25,224.32,223.85,223.85,10333.0,197.1896,197.2512,196.8379,196.8379,10333.0
2021-02-24 10:30:00,223.87,224.3,223.8,224.21,11986.0,196.8555,197.2336,196.7939,197.1544,11986.0
2021-02-24 10:35:00,224.15,224.59,224.08,224.32,13616.0,197.1017,197.4886,197.0401,197.2512,13616.0
2021-02-24 10:40:00,224.33,224.71,224.25,224.59,9656.0,197.26,197.5941,197.1896,197.4886,9656.0
2021-02-24 10:45:00,224.62,224.84,224.39,224.8,10470.0,197.515,197.7084,197.3127,197.6732,10470.0
2021-02-24 10:50:00,224.73,224.87,224.5,224.78,11360.0,197.6117,197.7348,197.4094,197.6557,11360.0
2021-02-24 10:55:00,224.83,225.05,224.74,225.02,10694.0,197.6996,197.8931,197.6205,197.8667,10694.0
2021-02-24 11:00:00,225.05,225.17,224.93,225.12,18775.0,197.8931,197.9986,197.7876,197.9546,18775.0
2021-02-24 11:05:00,225.14,225.35,225.1,225.17,12399.0,197.9722,198.1569,197.937,197.9986,12399.0
2021-02-24 11:10:00,225.13,225.46,225.05,225.13,11240.0,197.9634,198.2536,197.8931,197.9634,11240.0
2021-02-24 11:15:00,225.23,225.38,225.09,225.17,11031.0,198.0514,198.1833,197.9282,197.9986,11031.0
2021-02-24 11:20:00,225.19,225.32,224.79,224.94,14280.0,198.0162,198.1305,197.6644,197.7963,14280.0
2021-02-24 11:25:00,224.94,225.22,224.94,225.13,14658.0,197.7963,198.0426,197.7963,197.9634,14658.0
2021-02-24 11:30:00,225.13,225.22,224.66,224.73,23051.0,197.9634,198.0426,197.5501,197.6117,23051.0
2021-02-24 11:35:00,224.73,224.73,224.46,224.72,8576.0,197.6117,197.6117,197.3743,197.6029,8576.0
2021-02-24 11:40:00,224.91,224.91,224.62,224.81,9869.0,197.77,197.77,197.515,197.682,9869.0
2021-02-24 11:45:00,224.82,224.84,224.53,224.55,9001.0,197.6908,197.7084,197.4358,197.4534,9001.0
2021-02-24 11:50:00,224.58,224.76,224.46,224.68,6595.0,197.4798,197.6381,197.3743,197.5677,6595.0
2021-02-24 11:55:00,224.71,224.74,224.36,224.39,4797.0,197.5941,197.6205,197.2863,197.3127,4797.0
2021-02-24 12:00:00,224.33,224.67,224.29,224.66,11034.0,197.26,197.5589,197.2248,197.5501,11034.0
2021-02-24 12:05:00,224.6,224.63,224.5,224.55,5071.0,197.4974,197.5238,197.4094,197.4534,5071.0
2021-02-24 12:10:00,224.5,224.62,224.5,224.57,2993.0,197.4094,197.515,197.4094,197.471,2993.0
2021-02-24 12:15:00,224.58,224.62,224.5,224.53,9352.0,197.4798,197.515,197.4094,197.4358,9352.0
2021-02-24 12:20:00,224.52,224.64,224.05,224.05,9646.0,197.427,197.5325,197.0137,197.0137,9646.0
2021-02-24 12:25:00,224.07,224.22,223.75,223.82,7495.0,197.0313,197.1632,196.7499,196.8115,7495.0
2021-02-24 12:30:00,223.81,224.04,223.8,223.95,5671.0,196.8027,197.0049,196.7939,196.9258,5671.0
2021-02-24 12:35:00,223.89,224.11,223.86,224.0,4043.0,196.873,197.0665,196.8467,196.9698,4043.0
2021-02-24 12:40:00,224.03,224.34,224.03,224.23,8389.0,196.9962,197.2687,196.9962,197.172,8389.0
2021-02-24 12:45:00,224.25,224.4,224.18,224.27,8002.0,197.1896,197.3215,197.1281,197.2072,8002.0
2021-02-24 12:50:00,224.33,224.47,224.27,224.47,6165.0,197.26,197.3831,197.2072,197.3831,6165.0
2021-02-24 12:55:00,224.49,224.64,224.39,224.58,8813.0,197.4006,197.5325,197.3127,197.4798,8813.0
2021-02-24 13:00:00,224.58,225.03,224.57,225.03,8342.0,197.4798,197.8755,197.471,197.8755,8342.0
2021-02-24 13:05:00,225.0,225.2,224.74,225.01,20047.0,197.8491,198.025,197.6205,197.8579,20047.0
2021-02-24 13:10:00,225.06,225.65,225.06,225.65,9144.0,197.9019,198.4207,197.9019,198.4207,9144.0
2021-02-24 13:15:00,225.62,225.68,225.36,225.36,8917.0,198.3943,198.447,198.1657,198.1657,8917.0
2021-02-24 13:20:00,225.41,225.76,225.3,225.7,4550.0,198.2096,198.5174,198.1129,198.4646,4550.0
2021-02-24 13:25:00,225.8,226.01,225.75,225.82,6751.0,198.5526,198.7372,198.5086,198.5702,6751.0
2021-02-24 13:30:00,225.79,225.96,225.6,225.78,4754.0,198.5438,198.6933,198.3767,198.535,4754.0
2021-02-24 13:35:00,225.73,225.95,225.71,225.73,11938.0,198.491,198.6845,198.4734,198.491,11938.0
2021-02-24 13:40:00,225.79,226.07,225.79,225.94,12628.0,198.5438,198.79,198.5438,198.6757,12628.0
2021-02-24 13:45:00,225.94,226.14,225.78,225.82,10385.0,198.6757,198.8515,198.535,198.5702,10385.0
2021-02-24 13:50:00,225.85,225.95,225.78,225.92,4500.0,198.5965,198.6845,198.535,198.6581,4500.0
2021-02-24 13:55:00,225.86,226.45,225.84,226.36,13036.0,198.6053,199.1241,198.5877,199.045,13036.0
2021-02-24 14:00:00,226.37,226.44,226.16,226.2,52011.0,199.0538,199.1153,198.8691,198.9043,52011.0
2021-02-24 14:05:00,226.21,226.33,226.02,226.15,13003.0,198.9131,199.0186,198.746,198.8603,13003.0
2021-02-24 14:10:00,226.18,226.18,225.62,225.68,22746.0,198.8867,198.8867,198.3943,198.447,22746.0
2021-02-24 14:15:00,225.61,225.71,225.37,225.42,6507.0,198.3855,198.4734,198.1745,198.2184,6507.0
2021-02-24 14:20:00,225.45,225.57,225.34,225.48,3886.0,198.2448,198.3503,198.1481,198.2712,3886.0
2021-02-24 14:25:00,225.51,225.58,225.37,225.45,5832.0,198.2976,198.3591,198.1745,198.2448,5832.0
2021-02-24 14:30:00,225.48,225.69,225.26,225.66,5120.0,198.2712,198.4558,198.0777,198.4295,5120.0
2021-02-24 14:35:00,225.7,225.87,225.7,225.77,8975.0,198.4646,198.6141,198.4646,198.5262,8975.0
2021-02-24 14:40:00,225.74,225.87,225.45,225.45,5520.0,198.4998,198.6141,198.2448,198.2448,5520.0
2021-02-24 14:45:00,225.35,225.48,225.33,225.41,4446.0,198.1569,198.2712,198.1393,198.2096,4446.0
2021-02-24 14:50:00,225.44,225.58,225.0,225.13,8181.0,198.236,198.3591,197.8491,197.9634,8181.0
2021-02-24 14:55:00,225.11,225.15,224.92,224.97,19355.0,197.9458,197.981,197.7788,197.8227,19355.0
2021-02-24 15:00:00,225.01,225.08,224.88,224.95,7406.0,197.8579,197.9195,197.7436,197.8051,7406.0
2021-02-24 15:05:00,224.97,225.67,224.91,225.65,9920.0,197.8227,198.4383,197.77,198.4207,9920.0
2021-02-24 15:10:00,225.7,226.01,225.6,225.84,39194.0,198.4646,198.7372,198.3767,198.5877,39194.0
2021-02-24 15:15:00,225.84,225.89,225.34,225.43,7291.0,198.5877,198.6317,198.1481,198.2272,7291.0
2021-02-24 15:20:00,225.42,225.58,225.22,225.48,13773.0,198.2184,198.3591,198.0426,198.2712,13773.0
2021-02-24 15:25:00,225.51,225.51,225.25,225.35,10269.0,198.2976,198.2976,198.0689,198.1569,10269.0
2021-02-24 15:30:00,225.33,225.34,225.09,225.25,9299.0,198.1393,198.1481,197.9282,198.0689,9299.0
2021-02-24 15:35:00,225.19,225.47,225.15,225.31,34768.0,198.0162,198.2624,197.981,198.1217,34768.0
2021-02-24 15:40:00,225.35,225.4,225.11,225.11,12361.0,198.1569,198.2008,197.9458,197.9458,12361.0
2021-02-24 15:45:00,225.09,225.09,224.86,224.98,17186.0,197.9282,197.9282,197.726,197.8315,17186.0
2021-02-24 15:50:00,225.05,225.05,224.7,224.7,28216.0,197.8931,197.8931,197.5853,197.5853,28216.0
2021-02-24 15:55:00,224.79,224.96,224.65,224.8,87111.0,197.6644,197.8139,197.5413,197.6732,87111.0
2021-02-25 09:30:00,223.6,224.8,222.51,222.71,53975.0,196.618,197.6732,195.6596,195.8354,53975.0
2021-02-25 09:35:00,222.83,223.31,222.53,222.94,76230.0,195.941,196.363,195.6772,196.0377,76230.0
2021-02-25 09:40:00,222.98,225.35,222.67,225.35,41014.0,196.0729,198.1569,195.8003,198.1569,41014.0
2021-02-25 09:45:00,224.95,227.46,224.91,227.46,37372.0,197.8051,200.0123,197.77,200.0123,37372.0
2021-02-25 09:50:00,227.22,227.89,225.23,226.02,22954.0,199.8012,200.3904,198.0514,198.746,22954.0
2021-02-25 09:55:00,226.29,226.45,225.49,225.54,19933.0,198.9834,199.1241,198.28,198.3239,19933.0
2021-02-25 10:00:00,225.48,226.74,225.48,226.3,28102.0,198.2712,199.3791,198.2712,198.9922,28102.0
2021-02-25 10:05:00,226.34,227.22,226.3,226.66,30112.0,199.0274,199.8012,198.9922,199.3088,30112.0
2021-02-25 10:10:00,226.74,227.04,226.61,227.04,30705.0,199.3791,199.6429,199.2648,199.6429,30705.0
2021-02-25 10:15:00,227.03,227.42,226.33,226.81,45130.0,199.6341,199.9771,199.0186,199.4407,45130.0
2021-02-25 10:20:00,226.85,226.89,225.91,226.18,25836.0,199.4759,199.511,198.6493,198.8867,25836.0
2021-02-25 10:25:00,226.23,226.54,225.55,225.55,23727.0,198.9307,199.2033,198.3327,198.3327,23727.0
2021-02-25 10:30:00,225.56,226.08,225.39,226.01,11934.0,198.3415,198.7988,198.192,198.7372,11934.0
2021-02-25 10:35:00,226.1,226.22,225.2,225.66,16446.0,198.8164,198.9219,198.025,198.4295,16446.0
2021-02-25 10:40:00,225.61,225.72,224.87,225.25,40499.0,198.3855,198.4822,197.7348,198.0689,40499.0
2021-02-25 10:45:00,225.14,225.5,224.82,225.28,51222.0,197.9722,198.2888,197.6908,198.0953,51222.0
2021-02-25 10:50:00,225.27,226.17,225.19,225.84,17714.0,198.0865,198.8779,198.0162,198.5877,17714.0
2021-02-25 10:55:00,225.84,225.86,225.49,225.79,14246.0,198.5877,198.6053,198.28,198.5438,14246.0
2021-02-25 11:00:00,225.81,225.85,225.17,225.54,21558.0,198.5614,198.5965,197.9986,198.3239,21558.0
2021-02-25 11:05:00,225.59,225.98,225.46,225.75,27873.0,198.3679,198.7108,198.2536,198.5086,27873.0
2021-02-25 11:10:00,225.71,225.71,225.35,225.62,12526.0,198.4734,198.4734,198.1569,198.3943,12526.0
2021-02-25 11:15:00,225.67,226.26,225.67,226.13,10288.0,198.4383,198.9571,198.4383,198.8427,10288.0
2021-02-25 11:20:00,226.12,226.19,225.74,225.85,12116.0,198.834,198.8955,198.4998,198.5965,12116.0
2021-02-25 11:25:00,225.86,225.9,224.89,225.04,56733.0,198.6053,198.6405,197.7524,197.8843,56733.0
2021-02-25 11:30:00,224.93,225.11,224.67,224.68,8615.0,197.7876,197.9458,197.5589,197.5677,8615.0
2021-02-25 11:35:00,224.72,224.72,223.88,224.19,10151.0,197.6029,197.6029,196.8643,197.1368,10151.0
2021-02-25 11:40:00,224.18,225.01,224.17,225.01,20481.0,197.1281,197.8579,197.1193,197.8579,20481.0
2021-02-25 11:45:00,224.84,225.03,224.54,224.96,15068.0,197.7084,197.8755,197.4446,197.8139,15068.0
2021-02-25 11:50:00,224.91,225.31,224.67,224.85,23769.0,197.77,198.1217,197.5589,197.7172,23769.0
2021-02-25 11:55:00,224.84,224.89,224.23,224.25,6350.0,197.7084,197.7524,197.172,197.1896,6350.0
2021-02-25 12:00:00,224.42,224.42,223.88,224.12,10189.0,197.3391,197.3391,196.8643,197.0753,10189.0
2021-02-25 12:05:00,224.11,224.31,223.68,224.06,16479.0,197.0665,197.2424,196.6884,197.0225,16479.0
2021-02-25 12:10:00,224.07,224.1,223.56,224.01,34145.0,197.0313,197.0577,196.5829,196.9786,34145.0
2021-02-25 12:15:00,224.07,224.44,223.73,224.12,16229.0,197.0313,197.3567,196.7324,197.0753,16229.0
2021-02-25 12:20:00,224.16,224.43,224.1,224.25,20006.0,197.1105,197.3479,197.0577,197.1896,20006.0
2021-02-25 12:25:00,224.25,224.38,223.81,224.35,36204.0,197.1896,197.3039,196.8027,197.2775,36204.0
2021-02-25 12:30:00,224.36,224.36,223.81,223.92,21291.0,197.2863,197.2863,196.8027,196.8994,21291.0
2021-02-25 12:35:00,223.86,223.89,223.42,223.5,8426.0,196.8467,196.873,196.4598,196.5301,8426.0
2021-02-25 12:40:00,223.36,223.41,222.93,223.19,25436.0,196.407,196.451,196.0289,196.2575,25436.0
2021-02-25 12:45:00,223.1,223.45,222.96,223.36,20841.0,196.1784,196.4861,196.0553,196.407,20841.0
2021-02-25 12:50:00,223.33,223.42,222.72,222.72,14563.0,196.3806,196.4598,195.8442,195.8442,14563.0
2021-02-25 12:55:00,222.72,222.95,222.44,222.85,36964.0,195.8442,196.0465,195.598,195.9585,36964.0
2021-02-25 13:00:00,222.87,222.95,221.41,221.69,42436.0,195.9761,196.0465,194.6923,194.9385,42436.0
2021-02-25 13:05:00,221.72,221.87,221.52,221.63,12844.0,194.9649,195.0968,194.789,194.8858,12844.0
2021-02-25 13:10:00,221.64,222.1,221.51,222.09,11975.0,194.8946,195.299,194.7802,195.2903,11975.0
2021-02-25 13:15:00,221.96,222.52,221.85,222.38,15966.0,195.1759,195.6684,195.0792,195.5453,15966.0
2021-02-25 13:20:00,222.36,222.73,222.34,222.51,33466.0,195.5277,195.853,195.5101,195.6596,33466.0
2021-02-25 13:25:00,222.46,222.68,222.21,222.38,11238.0,195.6156,195.8091,195.3958,195.5453,11238.0
2021-02-25 13:30:00,222.41,222.48,221.73,221.91,6567.0,195.5716,195.6332,194.9737,195.132,6567.0
2021-02-25 13:35:00,221.93,222.0,221.66,221.85,17492.0,195.1496,195.2111,194.9121,195.0792,17492.0
2021-02-25 13:40:00,221.85,222.28,221.85,222.15,11282.0,195.0792,195.4573,195.0792,195.343,11282.0
2021-02-25 13:45:00,222.22,222.36,222.05,222.22,7450.0,195.4046,195.5277,195.2551,195.4046,7450.0
2021-02-25 13:50:00,222.29,222.44,221.99,222.0,8754.0,195.4661,195.598,195.2023,195.2111,8754.0
2021-02-25 13:55:00,221.89,222.28,221.89,222.08,9215.0,195.1144,195.4573,195.1144,195.2815,9215.0
2021-02-25 14:00:00,222.12,222.41,221.97,222.31,7485.0,195.3166,195.5716,195.1847,195.4837,7485.0
2021-02-25 14:05:00,222.29,222.8,222.22,222.77,8945.0,195.4661,195.9146,195.4046,195.8882,8945.0
2021-02-25 14:10:00,222.79,222.98,222.73,222.89,10665.0,195.9058,196.0729,195.853,195.9937,10665.0
2021-02-25 14:15:00,223.01,223.38,222.99,223.35,12313.0,196.0992,196.4246,196.0817,196.3982,12313.0
2021-02-25 14:20:00,223.33,223.64,223.25,223.61,16134.0,196.3806,196.6532,196.3103,196.6268,16134.0
2021-02-25 14:25:00,223.63,223.86,223.59,223.82,54124.0,196.6444,196.8467,196.6093,196.8115,54124.0
2021-02-25 14:30:00,223.75,224.55,223.57,223.94,33191.0,196.7499,197.4534,196.5917,196.917,33191.0
2021-02-25 14:35:00,223.94,223.95,223.75,223.82,11787.0,196.917,196.9258,196.7499,196.8115,11787.0
2021-02-25 14:40:00,223.75,224.05,223.68,223.8,10727.0,196.7499,197.0137,196.6884,196.7939,10727.0
2021-02-25 14:45:00,223.87,223.87,223.48,223.68,31834.0,196.8555,196.8555,196.5125,196.6884,31834.0
2021-02-25 14:50:00,223.72,223.9,223.58,223.64,43641.0,196.7236,196.8818,196.6005,196.6532,43641.0
2021-02-25 14:55:00,223.63,223.83,223.63,223.69,11245.0,196.6444,196.8203,196.6444,196.6972,11245.0
2021-02-25 15:00:00,223.57,224.07,223.56,224.05,16403.0,196.5917,197.0313,196.5829,197.0137,16403.0
2021-02-25 15:05:00,224.05,224.39,224.05,224.07,32414.0,197.0137,197.3127,197.0137,197.0313,32414.0
2021-02-25 15:10:00,224.1,224.34,223.99,224.26,20298.0,197.0577,197.2687,196.961,197.1984,20298.0
2021-02-25 15:15:00,224.16,224.3,223.96,224.07,23531.0,197.1105,197.2336,196.9346,197.0313,23531.0
2021-02-25 15:20:00,224.05,224.29,223.65,223.68,25869.0,197.0137,197.2248,196.662,196.6884,25869.0
2021-02-25 15:25:00,223.67,224.08,223.33,223.37,19051.0,196.6796,197.0401,196.3806,196.4158,19051.0
2021-02-25 15:30:00,223.31,223.34,223.15,223.23,23985.0,196.363,196.3894,196.2223,196.2927,23985.0
2021-02-25 15:35:00,223.22,223.35,223.02,223.13,27656.0,196.2839,196.3982,196.108,196.2048,27656.0
2021-02-25 15:40:00,223.16,223.6,223.15,223.52,29394.0,196.2311,196.618,196.2223,196.5477,29394.0
2021-02-25 15:45:00,223.51,224.33,223.51,224.19,36124.0,196.5389,197.26,196.5389,197.1368,36124.0
2021-02-25 15:50:00,224.15,224.82,224.14,224.82,64939.0,197.1017,197.6908,197.0929,197.6908,64939.0
2021-02-25 15:55:00,224.75,224.98,224.46,224.75,111280.0,197.6293,197.8315,197.3743,197.6293,111280.0
2021-02-26 09:30:00,224.66,225.46,223.36,223.36,42569.0,197.5501,198.2536,196.407,196.407,42569.0
2021-02-26 09:35:00,223.44,223.88,222.18,222.45,20499.0,196.4774,196.8643,195.3694,195.6068,20499.0
2021-02-26 09:40:00,222.63,222.69,221.99,222.03,21285.0,195.7651,195.8179,195.2023,195.2375,21285.0
2021-02-26 09:45:00,222.0,222.18,220.5,221.41,23773.0,195.2111,195.3694,193.8921,194.6923,23773.0
2021-02-26 09:50:00,221.61,222.33,221.13,221.78,13038.0,194.8682,195.5013,194.4461,195.0177,13038.0
2021-02-26 09:55:00,221.65,222.16,221.28,221.96,13223.0,194.9034,195.3518,194.578,195.1759,13223.0
2021-02-26 10:00:00,221.9,222.13,221.38,221.56,18484.0,195.1232,195.3254,194.6659,194.8242,18484.0
2021-02-26 10:05:00,221.64,222.78,221.52,222.71,27953.0,194.8946,195.897,194.789,195.8354,27953.0
2021-02-26 10:10:00,222.66,222.78,222.28,222.52,18763.0,195.7915,195.897,195.4573,195.6684,18763.0
2021-02-26 10:15:00,222.6,222.6,221.82,222.31,20797.0,195.7387,195.7387,195.0528,195.4837,20797.0
2021-02-26 10:20:00,222.11,222.33,221.59,221.7,10860.0,195.3078,195.5013,194.8506,194.9473,10860.0
2021-02-26 10:25:00,221.76,221.76,220.76,220.76,24555.0,195.0001,195.0001,194.1207,194.1207,24555.0
2021-02-26 10:30:00,220.9,220.99,219.72,220.22,28287.0,194.2439,194.323,193.2062,193.6459,28287.0
2021-02-26 10:35:00,220.16,220.16,219.15,220.14,20489.0,193.5932,193.5932,192.705,193.5756,20489.0
2021-02-26 10:40:00,220.07,220.24,219.75,220.07,14804.0,193.514,193.6635,193.2326,193.514,14804.0
2021-02-26 10:45:00,220.07,220.68,220.07,220.31,17762.0,193.514,194.0504,193.514,193.7251,17762.0
2021-02-26 10:50:00,220.31,220.81,220.01,220.48,15898.0,193.7251,194.1647,193.4613,193.8745,15898.0
2021-02-26 10:55:00,220.44,221.81,220.39,221.7,20976.0,193.8394,195.044,193.7954,194.9473,20976.0
2021-02-26 11:00:00,221.81,222.17,221.66,221.74,24660.0,195.044,195.3606,194.9121,194.9825,24660.0
2021-02-26 11:05:00,221.62,221.78,220.95,221.16,15731.0,194.877,195.0177,194.2878,194.4725,15731.0
2021-02-26 11:10:00,221.23,221.39,220.98,221.22,17106.0,194.534,194.6747,194.3142,194.5252,17106.0
2021-02-26 11:15:00,221.22,221.37,221.0,221.17,33213.0,194.5252,194.6571,194.3318,194.4813,33213.0
2021-02-26 11:20:00,221.16,221.22,220.05,220.67,21041.0,194.4725,194.5252,193.4964,194.0416,21041.0
2021-02-26 11:25:00,220.66,220.66,219.75,219.88,14583.0,194.0328,194.0328,193.2326,193.3469,14583.0
2021-02-26 11:30:00,219.9,220.17,219.83,220.1,30720.0,193.3645,193.6019,193.303,193.5404,30720.0
2021-02-26 11:35:00,220.0,220.46,219.98,220.2,8173.0,193.4525,193.8569,193.4349,193.6283,8173.0
2021-02-26 11:40:00,220.23,220.28,220.02,220.13,8162.0,193.6547,193.6987,193.47,193.5668,8162.0
2021-02-26 11:45:00,220.03,220.18,219.93,219.99,12188.0,193.4788,193.6107,193.3909,193.4437,12188.0
2021-02-26 11:50:00,220.1,220.81,220.1,220.54,11078.0,193.5404,194.1647,193.5404,193.9273,11078.0
2021-02-26 11:55:00,220.58,220.8,220.19,220.22,13207.0,193.9625,194.1559,193.6195,193.6459,13207.0
2021-02-26 12:00:00,220.27,220.31,219.86,220.14,13371.0,193.6899,193.7251,193.3294,193.5756,13371.0
2021-02-26 12:05:00,220.13,220.19,219.84,220.15,16336.0,193.5668,193.6195,193.3118,193.5844,16336.0
2021-02-26 12:10:00,220.19,220.58,220.09,220.45,8994.0,193.6195,193.9625,193.5316,193.8482,8994.0
2021-02-26 12:15:00,220.44,220.64,220.23,220.32,10121.0,193.8394,194.0152,193.6547,193.7338,10121.0
2021-02-26 12:20:00,220.28,220.52,220.11,220.49,18643.0,193.6987,193.9097,193.5492,193.8833,18643.0
2021-02-26 12:25:00,220.54,220.77,220.37,220.37,8823.0,193.9273,194.1295,193.7778,193.7778,8823.0
2021-02-26 12:30:00,220.39,220.77,220.39,220.72,14588.0,193.7954,194.1295,193.7954,194.0856,14588.0
2021-02-26 12:35:00,220.71,220.75,220.48,220.58,20001.0,194.0768,194.112,193.8745,193.9625,20001.0
2021-02-26 12:40:00,220.59,220.61,220.25,220.27,13937.0,193.9713,193.9888,193.6723,193.6899,13937.0
2021-02-26 12:45:00,220.37,220.38,219.67,219.69,58377.0,193.7778,193.7866,193.1623,193.1799,58377.0
2021-02-26 12:50:00,219.66,219.97,219.51,219.67,25955.0,193.1535,193.4261,193.0216,193.1623,25955.0
2021-02-26 12:55:00,219.65,219.87,219.58,219.65,43540.0,193.1447,193.3381,193.0831,193.1447,43540.0
2021-02-26 13:00:00,219.65,219.65,219.1,219.16,10871.0,193.1447,193.1447,192.6611,192.7138,10871.0
2021-02-26 13:05:00,219.11,219.14,218.82,219.06,33852.0,192.6699,192.6962,192.4148,192.6259,33852.0
2021-02-26 13:10:00,219.08,219.47,218.77,219.36,19532.0,192.6435,192.9864,192.3709,192.8897,19532.0
2021-02-26 13:15:00,219.35,219.35,218.96,219.14,16593.0,192.8809,192.8809,192.538,192.6962,16593.0
2021-02-26 13:20:00,219.11,219.24,218.94,219.18,18345.0,192.6699,192.7842,192.5204,192.7314,18345.0
2021-02-26 13:25:00,219.24,219.63,219.08,219.55,7932.0,192.7842,193.1271,192.6435,193.0568,7932.0
2021-02-26 13:30:00,219.56,219.75,219.27,219.35,17271.0,193.0656,193.2326,192.8105,192.8809,17271.0
2021-02-26 13:35:00,219.39,219.65,219.21,219.6,46502.0,192.9161,193.1447,192.7578,193.1007,46502.0
2021-02-26 13:40:00,219.57,219.77,219.43,219.43,24262.0,193.0743,193.2502,192.9512,192.9512,24262.0
2021-02-26 13:45:00,219.46,219.5,218.91,219.01,17152.0,192.9776,193.0128,192.494,192.5819,17152.0
2021-02-26 13:50:00,218.97,219.08,218.4,218.93,40753.0,192.5467,192.6435,192.0455,192.5116,40753.0
2021-02-26 13:55:00,219.04,219.33,218.76,219.25,13835.0,192.6083,192.8633,192.3621,192.793,13835.0
2021-02-26 14:00:00,219.14,219.42,218.95,218.95,23904.0,192.6962,192.9424,192.5292,192.5292,23904.0
2021-02-26 14:05:00,219.0,219.07,218.84,219.0,32112.0,192.5731,192.6347,192.4324,192.5731,32112.0
2021-02-26 14:10:00,218.94,219.03,218.6,218.75,18984.0,192.5204,192.5995,192.2214,192.3533,18984.0
2021-02-26 14:15:00,218.73,218.93,218.4,218.42,13146.0,192.3357,192.5116,192.0455,192.0631,13146.0
2021-02-26 14:20:00,218.42,218.61,218.17,218.4,23846.0,192.0631,192.2302,191.8433,192.0455,23846.0
2021-02-26 14:25:00,218.44,218.79,218.44,218.69,11307.0,192.0807,192.3885,192.0807,192.3005,11307.0
2021-02-26 14:30:00,218.58,218.84,218.39,218.78,17409.0,192.2038,192.4324,192.0367,192.3797,17409.0
2021-02-26 14:35:00,218.78,219.51,218.69,219.0,26494.0,192.3797,193.0216,192.3005,192.5731,26494.0
2021-02-26 14:40:00,218.95,219.12,218.5,218.77,14493.0,192.5292,192.6786,192.1335,192.3709,14493.0
2021-02-26 14:45:00,218.79,218.87,218.66,218.83,12970.0,192.3885,192.4588,192.2742,192.4236,12970.0
2021-02-26 14:50:00,218.81,218.81,218.34,218.35,13696.0,192.4061,192.4061,191.9928,192.0016,13696.0
2021-02-26 14:55:00,218.4,218.55,218.25,218.35,11623.0,192.0455,192.1774,191.9136,192.0016,11623.0
2021-02-26 15:00:00,218.28,218.45,218.15,218.26,15508.0,191.94,192.0895,191.8257,191.9224,15508.0
2021-02-26 15:05:00,218.3,218.7,218.18,218.69,25144.0,191.9576,192.3093,191.8521,192.3005,25144.0
2021-02-26 15:10:00,218.69,218.73,218.35,218.48,14628.0,192.3005,192.3357,192.0016,192.1159,14628.0
2021-02-26 15:15:00,218.5,218.69,218.26,218.58,15755.0,192.1335,192.3005,191.9224,192.2038,15755.0
2021-02-26 15:20:00,218.53,218.54,218.2,218.2,15326.0,192.1598,192.1686,191.8697,191.8697,15326.0
2021-02-26 15:25:00,218.18,218.23,217.73,217.73,21743.0,191.8521,191.896,191.4564,191.4564,21743.0
2021-02-26 15:30:00,217.74,217.81,216.68,216.84,25485.0,191.4652,191.5267,190.5331,190.6738,25485.0
2021-02-26 15:35:00,216.78,216.8,216.44,216.45,25856.0,190.621,190.6386,190.322,190.3308,25856.0
2021-02-26 15:40:00,216.44,216.52,216.11,216.41,41646.0,190.322,190.3924,190.0319,190.2957,41646.0
2021-02-26 15:45:00,216.4,217.17,216.39,217.14,38906.0,190.2869,190.964,190.2781,190.9376,38906.0
2021-02-26 15:50:00,217.05,217.2,216.67,216.92,62983.0,190.8584,190.9903,190.5243,190.7441,62983.0
2021-02-26 15:55:00,216.92,217.44,216.02,216.02,137272.0,190.7441,191.2014,189.9527,189.9527,137272.0
2021-03-01 09:30:00,218.56,219.43,216.51,217.04,94912.0,192.1862,192.9512,190.3836,190.8496,94912.0
2021-03-01 09:35:00,217.45,218.26,216.66,218.02,32485.0,191.2102,191.9224,190.5155,191.7114,32485.0
2021-03-01 09:40:00,218.11,218.96,217.5,218.21,22366.0,191.7905,192.538,191.2541,191.8785,22366.0
2021-03-01 09:45:00,218.25,218.8,217.69,217.78,30289.0,191.9136,192.3973,191.4212,191.5003,30289.0
2021-03-01 09:50:00,217.78,217.99,216.68,217.11,19424.0,191.5003,191.685,190.5331,190.9112,19424.0
2021-03-01 09:55:00,217.19,217.57,216.96,217.06,16486.0,190.9815,191.3157,190.7793,190.8672,16486.0
2021-03-01 10:00:00,217.05,217.53,217.04,217.3,38713.0,190.8584,191.2805,190.8496,191.0783,38713.0
2021-03-01 10:05:00,217.27,217.59,216.94,217.39,47157.0,191.0519,191.3333,190.7617,191.1574,47157.0
2021-03-01 10:10:00,217.41,217.5,216.89,217.19,37182.0,191.175,191.2541,190.7177,190.9815,37182.0
2021-03-01 10:15:00,217.09,217.66,217.0,217.08,13353.0,190.8936,191.3948,190.8145,190.8848,13353.0
2021-03-01 10:20:00,217.13,217.43,216.73,216.73,21603.0,190.9288,191.1926,190.5771,190.5771,21603.0
2021-03-01 10:25:00,216.8,217.97,216.5,217.58,24896.0,190.6386,191.6674,190.3748,191.3245,24896.0
2021-03-01 10:30:00,217.57,217.92,217.21,217.21,10154.0,191.3157,191.6235,190.9991,190.9991,10154.0
2021-03-01 10:35:00,217.29,217.46,217.13,217.44,13444.0,191.0695,191.219,190.9288,191.2014,13444.0
2021-03-01 10:40:00,217.37,217.54,216.9,217.08,30459.0,191.1398,191.2893,190.7265,190.8848,30459.0
2021-03-01 10:45:00,217.05,217.18,216.92,217.04,32398.0,190.8584,190.9727,190.7441,190.8496,32398.0
2021-03-01 10:50:00,217.03,217.63,216.97,217.53,16948.0,190.8409,191.3684,190.7881,191.2805,16948.0
2021-03-01 10:55:00,217.45,217.88,217.45,217.59,18703.0,191.2102,191.5883,191.2102,191.3333,18703.0
2021-03-01 11:00:00,217.65,218.03,217.46,217.52,21032.0,191.386,191.7202,191.219,191.2717,21032.0
2021-03-01 11:05:00,217.45,217.61,217.11,217.6,12936.0,191.2102,191.3509,190.9112,191.3421,12936.0
2021-03-01 11:10:00,217.49,217.56,217.03,217.1,13449.0,191.2453,191.3069,190.8409,190.9024,13449.0
2021-03-01 11:15:00,217.1,217.27,216.88,217.27,13156.0,190.9024,191.0519,190.709,191.0519,13156.0
2021-03-01 11:20:00,217.24,217.24,216.54,216.76,21741.0,191.0255,191.0255,190.41,190.6034,21741.0
2021-03-01 11:25:00,216.79,216.82,216.48,216.55,19542.0,190.6298,190.6562,190.3572,190.4188,19542.0
2021-03-01 11:30:00,216.5,216.56,216.35,216.37,31364.0,190.3748,190.4276,190.2429,190.2605,31364.0
2021-03-01 11:35:00,216.35,216.74,216.33,216.37,17033.0,190.2429,190.5858,190.2253,190.2605,17033.0
2021-03-01 11:40:00,216.32,216.68,216.3,216.49,30629.0,190.2165,190.5331,190.1989,190.366,30629.0
2021-03-01 11:45:00,216.49,216.65,216.42,216.49,19756.0,190.366,190.5067,190.3045,190.366,19756.0
2021-03-01 11:50:00,216.54,217.55,216.53,217.55,45014.0,190.41,191.2981,190.4012,191.2981,45014.0
2021-03-01 11:55:00,217.56,217.56,217.09,217.16,16583.0,191.3069,191.3069,190.8936,190.9552,16583.0
2021-03-01 12:00:00,217.21,217.21,216.94,217.14,15988.0,190.9991,190.9991,190.7617,190.9376,15988.0
2021-03-01 12:05:00,217.23,217.42,217.2,217.29,8839.0,191.0167,191.1838,190.9903,191.0695,8839.0
2021-03-01 12:10:00,217.27,217.67,217.27,217.44,13176.0,191.0519,191.4036,191.0519,191.2014,13176.0
2021-03-01 12:15:00,217.45,217.54,217.16,217.3,13498.0,191.2102,191.2893,190.9552,191.0783,13498.0
2021-03-01 12:20:00,217.37,217.47,217.27,217.29,6098.0,191.1398,191.2278,191.0519,191.0695,6098.0
2021-03-01 12:25:00,217.33,217.45,217.01,217.11,43658.0,191.1046,191.2102,190.8233,190.9112,43658.0
2021-03-01 12:30:00,217.16,217.22,216.62,216.81,18714.0,190.9552,191.0079,190.4803,190.6474,18714.0
2021-03-01 12:35:00,216.76,216.76,216.45,216.47,18573.0,190.6034,190.6034,190.3308,190.3484,18573.0
2021-03-01 12:40:00,216.55,217.05,216.42,216.92,19839.0,190.4188,190.8584,190.3045,190.7441,19839.0
2021-03-01 12:45:00,216.92,217.05,216.81,216.86,8518.0,190.7441,190.8584,190.6474,190.6914,8518.0
2021-03-01 12:50:00,216.83,216.83,215.83,216.01,30893.0,190.665,190.665,189.7857,189.9439,30893.0
2021-03-01 12:55:00,216.08,216.26,215.75,215.8,24319.0,190.0055,190.1638,189.7153,189.7593,24319.0
2021-03-01 13:00:00,215.82,215.91,215.51,215.67,9537.0,189.7769,189.856,189.5043,189.645,9537.0
2021-03-01 13:05:00,215.71,215.71,215.29,215.37,17192.0,189.6801,189.6801,189.3108,189.3812,17192.0
2021-03-01 13:10:00,215.46,215.74,215.25,215.61,31407.0,189.4603,189.7065,189.2756,189.5922,31407.0
2021-03-01 13:15:00,215.47,215.6,215.33,215.5,9882.0,189.4691,189.5834,189.346,189.4955,9882.0
2021-03-01 13:20:00,215.47,215.6,215.36,215.37,10070.0,189.4691,189.5834,189.3724,189.3812,10070.0
2021-03-01 13:25:00,215.38,215.54,215.2,215.5,12784.0,189.39,189.5306,189.2317,189.4955,12784.0
2021-03-01 13:30:00,215.55,215.97,215.55,215.86,9095.0,189.5394,189.9088,189.5394,189.812,9095.0
2021-03-01 13:35:00,215.79,215.82,215.4,215.4,21588.0,189.7505,189.7769,189.4075,189.4075,21588.0
2021-03-01 13:40:00,215.49,215.81,215.46,215.65,13538.0,189.4867,189.7681,189.4603,189.6274,13538.0
2021-03-01 13:45:00,215.69,215.93,215.68,215.83,13932.0,189.6625,189.8736,189.6538,189.7857,13932.0
2021-03-01 13:50:00,215.7,215.93,215.7,215.82,11612.0,189.6713,189.8736,189.6713,189.7769,11612.0
2021-03-01 13:55:00,215.81,215.92,215.55,215.58,25329.0,189.7681,189.8648,189.5394,189.5658,25329.0
2021-03-01 14:00:00,215.65,215.8,215.61,215.77,24663.0,189.6274,189.7593,189.5922,189.7329,24663.0
2021-03-01 14:05:00,215.75,216.02,215.54,215.9,20817.0,189.7153,189.9527,189.5306,189.8472,20817.0
2021-03-01 14:10:00,215.9,216.05,215.84,216.01,12657.0,189.8472,189.9791,189.7944,189.9439,12657.0
2021-03-01 14:15:00,216.01,216.07,215.88,215.94,13378.0,189.9439,189.9967,189.8296,189.8824,13378.0
2021-03-01 14:20:00,216.0,216.05,215.82,216.01,9358.0,189.9351,189.9791,189.7769,189.9439,9358.0
2021-03-01 14:25:00,216.01,216.07,215.72,215.87,10926.0,189.9439,189.9967,189.6889,189.8208,10926.0
2021-03-01 14:30:00,215.93,216.02,215.83,215.93,8670.0,189.8736,189.9527,189.7857,189.8736,8670.0
2021-03-01 14:35:00,215.95,216.01,215.83,215.96,16270.0,189.8912,189.9439,189.7857,189.9,16270.0
2021-03-01 14:40:00,215.96,216.8,215.92,216.77,18552.0,189.9,190.6386,189.8648,190.6122,18552.0
2021-03-01 14:45:00,216.76,216.76,216.31,216.37,11973.0,190.6034,190.6034,190.2077,190.2605,11973.0
2021-03-01 14:50:00,216.4,216.44,215.71,215.74,16857.0,190.2869,190.322,189.6801,189.7065,16857.0
2021-03-01 14:55:00,215.72,215.97,215.71,215.78,9146.0,189.6889,189.9088,189.6801,189.7417,9146.0
2021-03-01 15:00:00,215.74,215.93,215.71,215.79,9486.0,189.7065,189.8736,189.6801,189.7505,9486.0
2021-03-01 15:05:00,215.78,216.05,215.73,216.05,10265.0,189.7417,189.9791,189.6977,189.9791,10265.0
2021-03-01 15:10:00,216.05,216.81,216.04,216.58,32236.0,189.9791,190.6474,189.9703,190.4452,32236.0
2021-03-01 15:15:00,216.54,216.54,216.25,216.33,8645.0,190.41,190.41,190.155,190.2253,8645.0
2021-03-01 15:20:00,216.37,216.78,216.32,216.5,22152.0,190.2605,190.621,190.2165,190.3748,22152.0
2021-03-01 15:25:00,216.49,216.54,215.96,215.98,12130.0,190.366,190.41,189.9,189.9176,12130.0
2021-03-01 15:30:00,216.07,216.21,215.68,215.73,23537.0,189.9967,190.1198,189.6538,189.6977,23537.0
2021-03-01 15:35:00,215.73,215.73,215.13,215.22,20868.0,189.6977,189.6977,189.1701,189.2493,20868.0
2021-03-01 15:40:00,215.25,215.35,215.02,215.03,24344.0,189.2756,189.3636,189.0734,189.0822,24344.0
2021-03-01 15:45:00,215.0,215.13,214.7,214.9,36741.0,189.0558,189.1701,188.792,188.9679,36741.0
2021-03-01 15:50:00,214.81,215.27,214.34,214.38,45177.0,188.8887,189.2932,188.4755,188.5106,45177.0
2021-03-01 15:55:00,214.34,214.39,213.52,213.78,134899.0,188.4755,188.5194,187.7544,187.983,134899.0
2021-03-02 09:30:00,214.53,214.87,212.48,212.86,59186.0,188.6425,188.9415,186.8399,187.174,59186.0
2021-03-02 09:35:00,212.91,213.31,211.83,212.69,26180.0,187.218,187.5697,186.2683,187.0246,26180.0
2021-03-02 09:40:00,212.87,213.66,212.07,212.11,15944.0,187.1828,187.8775,186.4794,186.5145,15944.0
2021-03-02 09:45:00,212.11,212.14,210.88,212.05,35856.0,186.5145,186.5409,185.433,186.4618,35856.0
2021-03-02 09:50:00,212.07,212.44,211.51,211.66,18586.0,186.4794,186.8047,185.987,186.1189,18586.0
2021-03-02 09:55:00,211.62,212.07,210.71,211.7,47633.0,186.0837,186.4794,185.2835,186.154,47633.0
2021-03-02 10:00:00,211.77,211.86,211.26,211.32,35114.0,186.2156,186.2947,185.7671,185.8199,35114.0
2021-03-02 10:05:00,211.3,211.49,211.03,211.23,13944.0,185.8023,185.9694,185.5649,185.7407,13944.0
2021-03-02 10:10:00,211.16,211.51,210.9,210.9,13761.0,185.6792,185.987,185.4506,185.4506,13761.0
2021-03-02 10:15:00,210.91,211.22,210.32,210.38,17999.0,185.4594,185.7319,184.9406,184.9933,17999.0
2021-03-02 10:20:00,210.4,210.88,210.24,210.4,33895.0,185.0109,185.433,184.8702,185.0109,33895.0
2021-03-02 10:25:00,210.33,210.4,209.11,209.38,66795.0,184.9493,185.0109,183.8766,184.114,66795.0
2021-03-02 10:30:00,209.34,210.42,209.34,210.29,21879.0,184.0788,185.0285,184.0788,184.9142,21879.0
2021-03-02 10:35:00,210.2,210.97,210.19,210.52,15698.0,184.835,185.5121,184.8262,185.1164,15698.0
2021-03-02 10:40:00,210.5,210.66,209.88,210.04,39477.0,185.0988,185.2395,184.5536,184.6943,39477.0
2021-03-02 10:45:00,210.12,210.12,209.24,209.37,27066.0,184.7647,184.7647,183.9909,184.1052,27066.0
2021-03-02 10:50:00,209.3,209.52,209.11,209.33,15380.0,184.0436,184.2371,183.8766,184.07,15380.0
2021-03-02 10:55:00,209.35,209.47,209.23,209.36,20262.0,184.0876,184.1931,183.9821,184.0964,20262.0
2021-03-02 11:00:00,209.27,209.32,208.86,208.95,21053.0,184.0173,184.0612,183.6567,183.7359,21053.0
2021-03-02 11:05:00,208.98,209.35,208.82,209.29,16661.0,183.7622,184.0876,183.6216,184.0348,16661.0
2021-03-02 11:10:00,209.29,209.39,208.93,208.93,33777.0,184.0348,184.1228,183.7183,183.7183,33777.0
2021-03-02 11:15:00,209.03,209.16,208.91,209.01,12366.0,183.8062,183.9205,183.7007,183.7886,12366.0
2021-03-02 11:20:00,209.07,209.65,209.05,209.65,16634.0,183.8414,184.3514,183.8238,184.3514,16634.0
2021-03-02 11:25:00,209.61,209.71,209.39,209.52,20464.0,184.3162,184.4042,184.1228,184.2371,20464.0
2021-03-02 11:30:00,209.51,209.74,209.4,209.71,12176.0,184.2283,184.4305,184.1316,184.4042,12176.0
2021-03-02 11:35:00,209.71,209.71,209.4,209.5,32082.0,184.4042,184.4042,184.1316,184.2195,32082.0
2021-03-02 11:40:00,209.42,209.49,208.97,209.26,39019.0,184.1492,184.2107,183.7535,184.0085,39019.0
2021-03-02 11:45:00,209.38,209.5,209.04,209.31,26206.0,184.114,184.2195,183.815,184.0524,26206.0
2021-03-02 11:50:00,209.28,209.91,209.2,209.91,13794.0,184.026,184.58,183.9557,184.58,13794.0
2021-03-02 11:55:00,209.9,210.44,209.82,210.25,8773.0,184.5712,185.0461,184.5009,184.879,8773.0
2021-03-02 12:00:00,210.33,210.89,210.23,210.89,12688.0,184.9493,185.4418,184.8614,185.4418,12688.0
2021-03-02 12:05:00,210.84,210.9,210.56,210.74,21858.0,185.3978,185.4506,185.1516,185.3099,21858.0
2021-03-02 12:10:00,210.78,210.79,210.34,210.4,7447.0,185.345,185.3538,184.9581,185.0109,7447.0
2021-03-02 12:15:00,210.45,210.5,210.26,210.5,11070.0,185.0549,185.0988,184.8878,185.0988,11070.0
2021-03-02 12:20:00,210.5,210.52,210.21,210.33,12935.0,185.0988,185.1164,184.8438,184.9493,12935.0
2021-03-02 12:25:00,210.33,210.59,210.24,210.48,8196.0,184.9493,185.178,184.8702,185.0812,8196.0
2021-03-02 12:30:00,210.43,210.91,210.31,210.86,13094.0,185.0373,185.4594,184.9318,185.4154,13094.0
2021-03-02 12:35:00,210.88,210.91,210.64,210.74,5704.0,185.433,185.4594,185.2219,185.3099,5704.0
2021-03-02 12:40:00,210.71,210.91,210.7,210.84,8186.0,185.2835,185.4594,185.2747,185.3978,8186.0
2021-03-02 12:45:00,210.87,211.12,210.87,211.03,10680.0,185.4242,185.644,185.4242,185.5649,10680.0
2021-03-02 12:50:00,210.91,210.95,210.52,210.56,6290.0,185.4594,185.4945,185.1164,185.1516,6290.0
2021-03-02 12:55:00,210.55,210.99,210.52,210.67,6016.0,185.1428,185.5297,185.1164,185.2483,6016.0
2021-03-02 13:00:00,210.58,210.74,210.58,210.7,5186.0,185.1692,185.3099,185.1692,185.2747,5186.0
2021-03-02 13:05:00,210.7,210.71,210.25,210.35,14690.0,185.2747,185.2835,184.879,184.9669,14690.0
2021-03-02 13:10:00,210.46,210.77,210.38,210.58,10815.0,185.0637,185.3362,184.9933,185.1692,10815.0
2021-03-02 13:15:00,210.56,210.69,210.45,210.56,13523.0,185.1516,185.2659,185.0549,185.1516,13523.0
2021-03-02 13:20:00,210.61,210.61,210.49,210.58,6841.0,185.1956,185.1956,185.09,185.1692,6841.0
2021-03-02 13:25:00,210.55,210.9,210.55,210.77,15614.0,185.1428,185.4506,185.1428,185.3362,15614.0
2021-03-02 13:30:00,210.8,211.17,210.73,211.11,10908.0,185.3626,185.688,185.3011,185.6352,10908.0
2021-03-02 13:35:00,211.15,211.24,210.99,210.99,6503.0,185.6704,185.7495,185.5297,185.5297,6503.0
2021-03-02 13:40:00,211.0,211.03,210.61,210.62,10844.0,185.5385,185.5649,185.1956,185.2043,10844.0
2021-03-02 13:45:00,210.57,210.61,210.32,210.48,12568.0,185.1604,185.1956,184.9406,185.0812,12568.0
2021-03-02 13:50:00,210.48,210.48,210.27,210.41,8780.0,185.0812,185.0812,184.8966,185.0197,8780.0
2021-03-02 13:55:00,210.5,210.78,210.44,210.66,7727.0,185.0988,185.345,185.0461,185.2395,7727.0
2021-03-02 14:00:00,210.67,210.71,210.46,210.56,12190.0,185.2483,185.2835,185.0637,185.1516,12190.0
2021-03-02 14:05:00,210.54,210.68,210.42,210.59,8416.0,185.134,185.2571,185.0285,185.178,8416.0
2021-03-02 14:10:00,210.58,210.9,210.58,210.68,9120.0,185.1692,185.4506,185.1692,185.2571,9120.0
2021-03-02 14:15:00,210.7,210.77,210.23,210.23,15903.0,185.2747,185.3362,184.8614,184.8614,15903.0
2021-03-02 14:20:00,210.27,210.27,209.87,209.95,35950.0,184.8966,184.8966,184.5449,184.6152,35950.0
2021-03-02 14:25:00,209.92,210.27,209.77,210.13,16936.0,184.5888,184.8966,184.4569,184.7735,16936.0
2021-03-02 14:30:00,210.21,210.27,210.16,210.25,12588.0,184.8438,184.8966,184.7999,184.879,12588.0
2021-03-02 14:35:00,210.27,210.56,210.18,210.42,20513.0,184.8966,185.1516,184.8174,185.0285,20513.0
2021-03-02 14:40:00,210.42,210.91,210.31,210.8,16171.0,185.0285,185.4594,184.9318,185.3626,16171.0
2021-03-02 14:45:00,210.81,211.13,210.76,210.99,10974.0,185.3714,185.6528,185.3275,185.5297,10974.0
2021-03-02 14:50:00,210.96,211.04,210.44,210.44,10507.0,185.5033,185.5737,185.0461,185.0461,10507.0
2021-03-02 14:55:00,210.38,210.51,210.22,210.49,14100.0,184.9933,185.1076,184.8526,185.09,14100.0
2021-03-02 15:00:00,210.53,210.65,210.44,210.47,8384.0,185.1252,185.2307,185.0461,185.0724,8384.0
2021-03-02 15:05:00,210.5,210.54,210.37,210.49,10528.0,185.0988,185.134,184.9845,185.09,10528.0
2021-03-02 15:10:00,210.49,210.59,210.15,210.15,15953.0,185.09,185.178,184.7911,184.7911,15953.0
2021-03-02 15:15:00,210.1,210.12,209.88,209.93,11465.0,184.7471,184.7647,184.5536,184.5976,11465.0
2021-03-02 15:20:00,209.84,210.0,209.81,210.0,13299.0,184.5185,184.6592,184.4921,184.6592,13299.0
2021-03-02 15:25:00,210.0,210.13,209.3,209.3,24372.0,184.6592,184.7735,184.0436,184.0436,24372.0
2021-03-02 15:30:00,209.34,209.53,209.11,209.14,19990.0,184.0788,184.2459,183.8766,183.9029,19990.0
2021-03-02 15:35:00,209.2,209.35,208.91,209.29,24697.0,183.9557,184.0876,183.7007,184.0348,24697.0
2021-03-02 15:40:00,209.36,210.23,209.31,210.22,40022.0,184.0964,184.8614,184.0524,184.8526,40022.0
2021-03-02 15:45:00,210.21,210.41,209.22,209.29,39747.0,184.8438,185.0197,183.9733,184.0348,39747.0
2021-03-02 15:50:00,209.3,209.86,209.3,209.61,62809.0,184.0436,184.5361,184.0436,184.3162,62809.0
2021-03-02 15:55:00,209.52,209.69,208.76,208.85,133103.0,184.2371,184.3866,183.5688,183.6479,133103.0
2021-03-03 09:30:00,208.81,209.03,206.42,206.66,91403.0,183.6128,183.8062,181.5112,181.7222,91403.0
2021-03-03 09:35:00,206.55,206.98,205.83,206.17,35073.0,181.6255,182.0036,180.9924,181.2913,35073.0
2021-03-03 09:40:00,206.15,207.13,205.96,206.69,31785.0,181.2737,182.1355,181.1067,181.7486,31785.0
2021-03-03 09:45:00,206.61,206.85,206.21,206.22,21832.0,181.6782,181.8893,181.3265,181.3353,21832.0
2021-03-03 09:50:00,206.22,206.53,205.93,206.32,11708.0,181.3353,181.6079,181.0803,181.4232,11708.0
2021-03-03 09:55:00,206.29,206.68,205.92,206.49,34017.0,181.3969,181.7398,181.0715,181.5727,34017.0
2021-03-03 10:00:00,206.4,206.5,205.88,205.96,18971.0,181.4936,181.5815,181.0363,181.1067,18971.0
2021-03-03 10:05:00,205.95,206.49,205.92,206.02,44459.0,181.0979,181.5727,181.0715,181.1594,44459.0
2021-03-03 10:10:00,206.02,206.02,205.32,205.53,20428.0,181.1594,181.1594,180.5439,180.7286,20428.0
2021-03-03 10:15:00,205.55,206.25,205.45,206.16,11827.0,180.7461,181.3617,180.6582,181.2825,11827.0
2021-03-03 10:20:00,206.07,206.19,205.5,205.81,12147.0,181.2034,181.3089,180.7022,180.9748,12147.0
2021-03-03 10:25:00,205.78,206.06,205.62,205.93,14066.0,180.9484,181.1946,180.8077,181.0803,14066.0
2021-03-03 10:30:00,205.92,206.04,205.4,205.4,16201.0,181.0715,181.177,180.6142,180.6142,16201.0
2021-03-03 10:35:00,205.4,205.45,204.97,205.21,31270.0,180.6142,180.6582,180.2361,180.4472,31270.0
2021-03-03 10:40:00,205.0,205.0,204.47,204.84,43259.0,180.2625,180.2625,179.7965,180.1218,43259.0
2021-03-03 10:45:00,204.84,205.33,204.83,204.93,12336.0,180.1218,180.5527,180.113,180.201,12336.0
2021-03-03 10:50:00,204.8,205.02,204.6,204.94,20120.0,180.0867,180.2801,179.9108,180.2098,20120.0
2021-03-03 10:55:00,204.93,205.97,204.78,205.8,13414.0,180.201,181.1155,180.0691,180.966,13414.0
2021-03-03 11:00:00,205.76,205.96,205.52,205.57,8485.0,180.9308,181.1067,180.7198,180.7637,8485.0
2021-03-03 11:05:00,205.74,205.8,205.36,205.41,25242.0,180.9132,180.966,180.5791,180.623,25242.0
2021-03-03 11:10:00,205.52,205.52,204.9,205.08,16745.0,180.7198,180.7198,180.1746,180.3329,16745.0
2021-03-03 11:15:00,205.09,205.34,204.96,205.24,15849.0,180.3417,180.5615,180.2273,180.4736,15849.0
2021-03-03 11:20:00,205.24,205.89,205.24,205.88,18409.0,180.4736,181.0451,180.4736,181.0363,18409.0
2021-03-03 11:25:00,205.89,205.93,205.59,205.92,12658.0,181.0451,181.0803,180.7813,181.0715,12658.0
2021-03-03 11:30:00,205.88,206.01,205.55,205.56,25297.0,181.0363,181.1506,180.7461,180.7549,25297.0
2021-03-03 11:35:00,205.51,205.61,205.07,205.2,18502.0,180.711,180.7989,180.3241,180.4384,18502.0
2021-03-03 11:40:00,205.21,205.64,205.21,205.41,17372.0,180.4472,180.8253,180.4472,180.623,17372.0
2021-03-03 11:45:00,205.38,205.47,204.98,204.98,10482.0,180.5967,180.6758,180.2449,180.2449,10482.0
2021-03-03 11:50:00,205.0,205.13,204.84,205.11,31779.0,180.2625,180.3768,180.1218,180.3592,31779.0
2021-03-03 11:55:00,205.0,205.13,204.96,205.12,15156.0,180.2625,180.3768,180.2273,180.368,15156.0
2021-03-03 12:00:00,205.06,205.5,204.98,205.03,14299.0,180.3153,180.7022,180.2449,180.2889,14299.0
2021-03-03 12:05:00,204.99,205.28,204.99,205.17,11857.0,180.2537,180.5087,180.2537,180.412,11857.0
2021-03-03 12:10:00,205.12,205.57,204.96,205.54,15782.0,180.368,180.7637,180.2273,180.7374,15782.0
2021-03-03 12:15:00,205.48,205.88,205.29,205.88,10760.0,180.6846,181.0363,180.5175,181.0363,10760.0
2021-03-03 12:20:00,205.8,205.89,205.61,205.7,6092.0,180.966,181.0451,180.7989,180.878,6092.0
2021-03-03 12:25:00,205.72,205.89,205.58,205.7,8882.0,180.8956,181.0451,180.7725,180.878,8882.0
2021-03-03 12:30:00,205.74,205.8,205.55,205.62,7139.0,180.9132,180.966,180.7461,180.8077,7139.0
2021-03-03 12:35:00,205.64,205.64,205.13,205.13,19864.0,180.8253,180.8253,180.3768,180.3768,19864.0
2021-03-03 12:40:00,205.14,205.19,204.57,204.57,15024.0,180.3856,180.4296,179.8844,179.8844,15024.0
2021-03-03 12:45:00,204.57,204.78,204.46,204.61,10384.0,179.8844,180.0691,179.7877,179.9196,10384.0
2021-03-03 12:50:00,204.66,204.83,204.3,204.37,36439.0,179.9635,180.113,179.647,179.7085,36439.0
2021-03-03 12:55:00,204.41,204.73,204.33,204.64,30271.0,179.7437,180.0251,179.6734,179.946,30271.0
2021-03-03 13:00:00,204.6,204.65,203.99,204.34,47523.0,179.9108,179.9548,179.3744,179.6822,47523.0
2021-03-03 13:05:00,204.31,204.37,204.2,204.27,18521.0,179.6558,179.7085,179.5591,179.6206,18521.0
2021-03-03 13:10:00,204.3,204.71,204.2,204.58,27436.0,179.647,180.0075,179.5591,179.8932,27436.0
2021-03-03 13:15:00,204.53,204.82,204.3,204.74,16982.0,179.8492,180.1042,179.647,180.0339,16982.0
2021-03-03 13:20:00,204.78,205.05,204.65,204.84,16171.0,180.0691,180.3065,179.9548,180.1218,16171.0
2021-03-03 13:25:00,204.89,205.11,204.76,204.84,11883.0,180.1658,180.3592,180.0515,180.1218,11883.0
2021-03-03 13:30:00,204.8,204.85,204.62,204.79,5223.0,180.0867,180.1306,179.9284,180.0779,5223.0
2021-03-03 13:35:00,204.66,205.05,204.65,204.99,8760.0,179.9635,180.3065,179.9548,180.2537,8760.0
2021-03-03 13:40:00,204.96,205.21,204.96,205.1,10551.0,180.2273,180.4472,180.2273,180.3505,10551.0
2021-03-03 13:45:00,205.07,205.1,204.68,204.69,9097.0,180.3241,180.3505,179.9811,179.9899,9097.0
2021-03-03 13:50:00,204.73,204.98,204.7,204.79,9708.0,180.0251,180.2449,179.9987,180.0779,9708.0
2021-03-03 13:55:00,204.76,204.96,204.67,204.96,17568.0,180.0515,180.2273,179.9723,180.2273,17568.0
2021-03-03 14:00:00,204.84,205.22,204.82,204.96,19175.0,180.1218,180.456,180.1042,180.2273,19175.0
2021-03-03 14:05:00,205.0,205.18,204.92,204.95,23358.0,180.2625,180.4208,180.1922,180.2186,23358.0
2021-03-03 14:10:00,204.92,205.01,204.7,204.71,8342.0,180.1922,180.2713,179.9987,180.0075,8342.0
2021-03-03 14:15:00,204.65,204.7,204.3,204.31,18944.0,179.9548,179.9987,179.647,179.6558,18944.0
2021-03-03 14:20:00,204.3,204.63,204.16,204.63,16974.0,179.647,179.9372,179.5239,179.9372,16974.0
2021-03-03 14:25:00,204.55,204.9,204.44,204.9,13796.0,179.8668,180.1746,179.7701,180.1746,13796.0
2021-03-03 14:30:00,204.82,204.83,204.17,204.47,26757.0,180.1042,180.113,179.5327,179.7965,26757.0
2021-03-03 14:35:00,204.47,204.71,204.37,204.44,18673.0,179.7965,180.0075,179.7085,179.7701,18673.0
2021-03-03 14:40:00,204.4,204.52,204.28,204.42,26104.0,179.7349,179.8404,179.6294,179.7525,26104.0
2021-03-03 14:45:00,204.39,204.8,204.24,204.65,29859.0,179.7261,180.0867,179.5942,179.9548,29859.0
2021-03-03 14:50:00,204.6,204.97,204.57,204.75,11581.0,179.9108,180.2361,179.8844,180.0427,11581.0
2021-03-03 14:55:00,204.8,204.85,204.3,204.3,38936.0,180.0867,180.1306,179.647,179.647,38936.0
2021-03-03 15:00:00,204.27,204.75,204.15,204.53,32468.0,179.6206,180.0427,179.5151,179.8492,32468.0
2021-03-03 15:05:00,204.49,204.66,204.4,204.49,24242.0,179.8141,179.9635,179.7349,179.8141,24242.0
2021-03-03 15:10:00,204.45,204.49,204.3,204.3,48146.0,179.7789,179.8141,179.647,179.647,48146.0
2021-03-03 15:15:00,204.33,204.33,203.83,203.95,35648.0,179.6734,179.6734,179.2337,179.3392,35648.0
2021-03-03 15:20:00,203.95,204.01,203.88,203.9,59265.0,179.3392,179.392,179.2777,179.2953,59265.0
2021-03-03 15:25:00,203.91,204.05,203.75,203.96,26426.0,179.304,179.4272,179.1634,179.348,26426.0
2021-03-03 15:30:00,203.93,203.95,202.93,202.98,29788.0,179.3216,179.3392,178.4423,178.4863,29788.0
2021-03-03 15:35:00,202.99,203.64,202.94,203.52,46715.0,178.4951,179.0666,178.4511,178.9611,46715.0
2021-03-03 15:40:00,203.53,203.81,203.36,203.77,47705.0,178.9699,179.2161,178.8204,179.1809,47705.0
2021-03-03 15:45:00,203.7,203.94,203.68,203.73,41556.0,179.1194,179.3304,179.1018,179.1458,41556.0
2021-03-03 15:50:00,203.75,203.89,203.24,203.29,112377.0,179.1634,179.2865,178.7149,178.7589,112377.0
2021-03-03 15:55:00,203.28,203.7,202.91,202.91,222104.0,178.7501,179.1194,178.4247,178.4247,222104.0
2021-03-04 09:30:00,203.66,205.29,203.37,203.71,70726.0,179.0842,180.5175,178.8292,179.1282,70726.0
2021-03-04 09:35:00,203.99,203.99,202.9,203.0,29949.0,179.3744,179.3744,178.4159,178.5039,29949.0
2021-03-04 09:40:00,203.03,203.65,202.4,203.26,16340.0,178.5302,179.0754,177.9763,178.7325,16340.0
2021-03-04 09:45:00,203.36,204.14,203.2,203.38,28539.0,178.8204,179.5063,178.6797,178.838,28539.0
2021-03-04 09:50:00,203.35,204.12,203.21,203.53,23642.0,178.8116,179.4887,178.6885,178.9699,23642.0
2021-03-04 09:55:00,203.47,204.41,203.35,204.4,24542.0,178.9171,179.7437,178.8116,179.7349,24542.0
2021-03-04 10:00:00,204.3,204.91,204.22,204.54,13460.0,179.647,180.1834,179.5766,179.858,13460.0
2021-03-04 10:05:00,204.68,205.11,203.92,204.82,26511.0,179.9811,180.3592,179.3128,180.1042,26511.0
2021-03-04 10:10:00,204.79,205.0,204.0,204.08,23309.0,180.0779,180.2625,179.3832,179.4535,23309.0
2021-03-04 10:15:00,204.2,204.74,204.04,204.04,15898.0,179.5591,180.0339,179.4184,179.4184,15898.0
2021-03-04 10:20:00,204.12,204.14,203.52,203.67,19994.0,179.4887,179.5063,178.9611,179.093,19994.0
2021-03-04 10:25:00,203.73,203.92,203.14,203.48,36811.0,179.1458,179.3128,178.627,178.9259,36811.0
2021-03-04 10:30:00,203.51,204.75,203.42,204.75,19870.0,178.9523,180.0427,178.8732,180.0427,19870.0
2021-03-04 10:35:00,204.71,205.41,204.57,204.76,27034.0,180.0075,180.623,179.8844,180.0515,27034.0
2021-03-04 10:40:00,204.81,205.05,204.61,204.95,15016.0,180.0954,180.3065,179.9196,180.2186,15016.0
2021-03-04 10:45:00,204.87,205.45,204.85,205.25,23242.0,180.1482,180.6582,180.1306,180.4824,23242.0
2021-03-04 10:50:00,205.25,205.25,204.45,204.56,20412.0,180.4824,180.4824,179.7789,179.8756,20412.0
2021-03-04 10:55:00,204.5,204.89,204.26,204.84,28952.0,179.8229,180.1658,179.6118,180.1218,28952.0
2021-03-04 11:00:00,204.83,205.21,204.83,205.12,16520.0,180.113,180.4472,180.113,180.368,16520.0
2021-03-04 11:05:00,205.05,205.1,204.57,204.58,13004.0,180.3065,180.3505,179.8844,179.8932,13004.0
2021-03-04 11:10:00,204.71,204.73,204.44,204.73,26308.0,180.0075,180.0251,179.7701,180.0251,26308.0
2021-03-04 11:15:00,204.71,204.95,204.52,204.94,19656.0,180.0075,180.2186,179.8404,180.2098,19656.0
2021-03-04 11:20:00,204.96,205.31,204.87,205.18,28796.0,180.2273,180.5351,180.1482,180.4208,28796.0
2021-03-04 11:25:00,205.18,205.35,205.1,205.29,29454.0,180.4208,180.5703,180.3505,180.5175,29454.0
2021-03-04 11:30:00,205.38,206.06,205.38,205.82,18574.0,180.5967,181.1946,180.5967,180.9836,18574.0
2021-03-04 11:35:00,205.77,206.42,205.77,206.22,28591.0,180.9396,181.5112,180.9396,181.3353,28591.0
2021-03-04 11:40:00,206.15,206.21,205.72,205.98,28356.0,181.2737,181.3265,180.8956,181.1243,28356.0
2021-03-04 11:45:00,205.97,206.06,205.7,205.78,15364.0,181.1155,181.1946,180.878,180.9484,15364.0
2021-03-04 11:50:00,205.7,205.77,205.5,205.65,13158.0,180.878,180.9396,180.7022,180.8341,13158.0
2021-03-04 11:55:00,205.68,205.83,205.31,205.49,17412.0,180.8605,180.9924,180.5351,180.6934,17412.0
2021-03-04 12:00:00,205.43,205.88,205.42,205.84,21763.0,180.6406,181.0363,180.6318,181.0012,21763.0
2021-03-04 12:05:00,205.84,205.9,205.62,205.67,17170.0,181.0012,181.0539,180.8077,180.8517,17170.0
2021-03-04 12:10:00,205.64,205.67,204.71,204.85,28600.0,180.8253,180.8517,180.0075,180.1306,28600.0
2021-03-04 12:15:00,204.77,205.21,204.75,204.9,23469.0,180.0603,180.4472,180.0427,180.1746,23469.0
2021-03-04 12:20:00,204.99,205.08,204.1,204.21,12249.0,180.2537,180.3329,179.4711,179.5678,12249.0
2021-03-04 12:25:00,204.26,204.32,203.44,203.53,11695.0,179.6118,179.6646,178.8908,178.9699,11695.0
2021-03-04 12:30:00,203.5,203.56,202.88,202.89,11833.0,178.9435,178.9963,178.3983,178.4071,11833.0
2021-03-04 12:35:00,202.84,203.31,202.62,203.28,11001.0,178.3632,178.7765,178.1697,178.7501,11001.0
2021-03-04 12:40:00,203.31,203.53,202.95,202.95,6706.0,178.7765,178.9699,178.4599,178.4599,6706.0
2021-03-04 12:45:00,202.92,203.17,202.69,202.84,20312.0,178.4335,178.6533,178.2313,178.3632,20312.0
2021-03-04 12:50:00,202.83,203.08,202.48,202.54,14142.0,178.3544,178.5742,178.0466,178.0994,14142.0
2021-03-04 12:55:00,202.65,202.65,202.13,202.55,8977.0,178.1961,178.1961,177.7388,178.1082,8977.0
2021-03-04 13:00:00,202.55,203.37,202.46,203.36,8614.0,178.1082,178.8292,178.029,178.8204,8614.0
2021-03-04 13:05:00,203.34,203.45,203.07,203.28,19079.0,178.8028,178.8996,178.5654,178.7501,19079.0
2021-03-04 13:10:00,203.17,203.38,202.77,202.81,15773.0,178.6533,178.838,178.3016,178.3368,15773.0
2021-03-04 13:15:00,202.78,203.39,202.77,203.12,12613.0,178.3104,178.8468,178.3016,178.6094,12613.0
2021-03-04 13:20:00,203.07,203.1,202.67,203.0,11867.0,178.5654,178.5918,178.2137,178.5039,11867.0
2021-03-04 13:25:00,202.96,203.27,202.9,203.27,18427.0,178.4687,178.7413,178.4159,178.7413,18427.0
2021-03-04 13:30:00,203.12,203.22,202.33,202.42,10139.0,178.6094,178.6973,177.9147,177.9938,10139.0
2021-03-04 13:35:00,202.37,202.83,202.36,202.56,18599.0,177.9499,178.3544,177.9411,178.117,18599.0
2021-03-04 13:40:00,202.66,202.82,202.3,202.61,17946.0,178.2049,178.3456,177.8883,178.1609,17946.0
2021-03-04 13:45:00,202.53,202.72,201.86,201.87,23525.0,178.0906,178.2576,177.5014,177.5102,23525.0
2021-03-04 13:50:00,201.87,201.91,200.84,201.04,29031.0,177.5102,177.5454,176.6045,176.7804,29031.0
2021-03-04 13:55:00,200.99,201.54,200.91,201.03,50048.0,176.7364,177.22,176.6661,176.7716,50048.0
2021-03-04 14:00:00,200.98,201.19,200.71,201.11,19733.0,176.7276,176.9123,176.4902,176.8419,19733.0
2021-03-04 14:05:00,201.11,202.15,201.1,202.06,19837.0,176.8419,177.7564,176.8331,177.6773,19837.0
2021-03-04 14:10:00,201.9,202.08,201.72,202.01,13592.0,177.5366,177.6949,177.3783,177.6333,13592.0
2021-03-04 14:15:00,201.99,202.01,201.77,201.84,16001.0,177.6157,177.6333,177.4223,177.4838,16001.0
2021-03-04 14:20:00,201.94,202.45,201.91,202.36,13129.0,177.5718,178.0202,177.5454,177.9411,13129.0
2021-03-04 14:25:00,202.32,203.04,202.29,203.03,13509.0,177.9059,178.539,177.8795,178.5302,13509.0
2021-03-04 14:30:00,203.02,203.03,202.61,202.7,25850.0,178.5214,178.5302,178.1609,178.2401,25850.0
2021-03-04 14:35:00,202.74,202.76,202.26,202.38,28666.0,178.2752,178.2928,177.8532,177.9587,28666.0
2021-03-04 14:40:00,202.42,202.99,202.36,202.96,14548.0,177.9938,178.4951,177.9411,178.4687,14548.0
2021-03-04 14:45:00,202.98,203.21,202.71,202.72,21250.0,178.4863,178.6885,178.2489,178.2576,21250.0
2021-03-04 14:50:00,202.63,202.74,202.16,202.48,21463.0,178.1785,178.2752,177.7652,178.0466,21463.0
2021-03-04 14:55:00,202.53,203.14,202.48,202.49,19521.0,178.0906,178.627,178.0466,178.0554,19521.0
2021-03-04 15:00:00,202.5,202.51,201.63,201.64,20858.0,178.0642,178.073,177.2992,177.308,20858.0
2021-03-04 15:05:00,201.7,202.01,201.57,201.62,14029.0,177.3607,177.6333,177.2464,177.2904,14029.0
2021-03-04 15:10:00,201.54,201.83,201.41,201.6,28454.0,177.22,177.475,177.1057,177.2728,28454.0
2021-03-04 15:15:00,201.67,201.68,201.12,201.23,25921.0,177.3344,177.3431,176.8507,176.9474,25921.0
2021-03-04 15:20:00,201.26,201.43,201.0,201.41,55208.0,176.9738,177.1233,176.7452,177.1057,55208.0
2021-03-04 15:25:00,201.48,201.74,201.34,201.64,31000.0,177.1673,177.3959,177.0442,177.308,31000.0
2021-03-04 15:30:00,201.63,202.0,201.56,201.67,37866.0,177.2992,177.6245,177.2376,177.3344,37866.0
2021-03-04 15:35:00,201.71,202.02,201.58,201.74,46041.0,177.3695,177.6421,177.2552,177.3959,46041.0
2021-03-04 15:40:00,201.76,201.79,201.44,201.47,48430.0,177.4135,177.4399,177.1321,177.1585,48430.0
2021-03-04 15:45:00,201.43,201.64,201.32,201.47,46353.0,177.1233,177.308,177.0266,177.1585,46353.0
2021-03-04 15:50:00,201.49,201.74,201.23,201.26,66744.0,177.1761,177.3959,176.9474,176.9738,66744.0
2021-03-04 15:55:00,201.26,201.33,200.51,201.33,169189.0,176.9738,177.0354,176.3143,177.0354,169189.0
2021-03-05 09:30:00,202.83,204.07,202.65,202.78,84438.0,178.3544,179.4447,178.1961,178.3104,84438.0
2021-03-05 09:35:00,202.65,202.81,201.56,201.64,38781.0,178.1961,178.3368,177.2376,177.308,38781.0
2021-03-05 09:40:00,201.67,201.83,200.85,201.02,14556.0,177.3344,177.475,176.6133,176.7628,14556.0
2021-03-05 09:45:00,201.03,201.04,200.1,200.73,14917.0,176.7716,176.7804,175.9538,176.5078,14917.0
2021-03-05 09:50:00,200.7,200.83,200.13,200.39,17740.0,176.4814,176.5957,175.9802,176.2088,17740.0
2021-03-05 09:55:00,200.41,200.43,199.71,199.91,35563.0,176.2264,176.244,175.6109,175.7867,35563.0
2021-03-05 10:00:00,199.9,200.1,199.53,199.77,27881.0,175.7779,175.9538,175.4526,175.6636,27881.0
2021-03-05 10:05:00,199.71,200.12,199.62,200.03,25048.0,175.6109,175.9714,175.5317,175.8923,25048.0
2021-03-05 10:10:00,200.03,200.04,199.57,199.99,21691.0,175.8923,175.901,175.4878,175.8571,21691.0
2021-03-05 10:15:00,199.97,200.31,199.62,200.21,38276.0,175.8395,176.1385,175.5317,176.0505,38276.0
2021-03-05 10:20:00,200.19,200.35,199.8,199.95,23389.0,176.0329,176.1736,175.69,175.8219,23389.0
2021-03-05 10:25:00,199.94,200.2,199.75,199.87,20862.0,175.8131,176.0417,175.646,175.7516,20862.0
2021-03-05 10:30:00,199.85,200.02,199.6,199.64,13075.0,175.734,175.8835,175.5141,175.5493,13075.0
2021-03-05 10:35:00,199.62,199.65,198.79,199.07,39776.0,175.5317,175.5581,174.8019,175.0481,39776.0
2021-03-05 10:40:00,199.06,199.22,198.8,198.8,20223.0,175.0393,175.18,174.8107,174.8107,20223.0
2021-03-05 10:45:00,198.79,199.05,198.02,198.22,16051.0,174.8019,175.0305,174.1248,174.3007,16051.0
2021-03-05 10:50:00,198.24,199.11,198.09,198.81,23371.0,174.3183,175.0833,174.1864,174.8195,23371.0
2021-03-05 10:55:00,198.95,199.41,198.81,199.36,17190.0,174.9426,175.3471,174.8195,175.3031,17190.0
2021-03-05 11:00:00,199.44,199.52,199.08,199.32,18873.0,175.3734,175.4438,175.0569,175.2679,18873.0
2021-03-05 11:05:00,199.33,199.55,198.91,199.09,34857.0,175.2767,175.4702,174.9074,175.0657,34857.0
2021-03-05 11:10:00,199.06,199.24,198.78,198.91,25132.0,175.0393,175.1976,174.7931,174.9074,25132.0
2021-03-05 11:15:00,198.92,199.11,198.43,198.46,11530.0,174.9162,175.0833,174.4853,174.5117,11530.0
2021-03-05 11:20:00,198.38,198.8,198.28,198.74,8317.0,174.4414,174.8107,174.3534,174.7579,8317.0
2021-03-05 11:25:00,198.89,199.11,198.76,199.03,19815.0,174.8898,175.0833,174.7755,175.0129,19815.0
2021-03-05 11:30:00,199.0,199.25,198.6,199.08,15097.0,174.9865,175.2064,174.6348,175.0569,15097.0
2021-03-05 11:35:00,198.93,199.42,198.84,199.18,10964.0,174.925,175.3559,174.8458,175.1448,10964.0
2021-03-05 11:40:00,199.16,199.42,198.78,199.41,13469.0,175.1272,175.3559,174.7931,175.3471,13469.0
2021-03-05 11:45:00,199.49,199.95,199.36,199.8,6886.0,175.4174,175.8219,175.3031,175.69,6886.0
2021-03-05 11:50:00,199.83,199.83,199.15,199.23,18848.0,175.7164,175.7164,175.1184,175.1888,18848.0
2021-03-05 11:55:00,199.24,200.04,199.24,199.86,26923.0,175.1976,175.901,175.1976,175.7428,26923.0
2021-03-05 12:00:00,199.86,201.07,199.86,200.78,34279.0,175.7428,176.8068,175.7428,176.5517,34279.0
2021-03-05 12:05:00,200.72,201.4,200.7,201.31,29404.0,176.499,177.0969,176.4814,177.0178,29404.0
2021-03-05 12:10:00,201.26,201.32,200.76,201.0,12424.0,176.9738,177.0266,176.5342,176.7452,12424.0
2021-03-05 12:15:00,201.07,201.14,200.81,200.92,16703.0,176.8068,176.8683,176.5781,176.6749,16703.0
2021-03-05 12:20:00,200.85,201.27,200.73,201.16,26284.0,176.6133,176.9826,176.5078,176.8859,26284.0
2021-03-05 12:25:00,201.01,201.13,200.69,200.78,19327.0,176.754,176.8595,176.4726,176.5517,19327.0
2021-03-05 12:30:00,200.78,201.01,200.72,200.81,34107.0,176.5517,176.754,176.499,176.5781,34107.0
2021-03-05 12:35:00,200.77,200.84,200.5,200.67,45613.0,176.543,176.6045,176.3055,176.455,45613.0
2021-03-05 12:40:00,200.63,201.04,200.51,200.96,36538.0,176.4198,176.7804,176.3143,176.71,36538.0
2021-03-05 12:45:00,200.89,201.23,200.8,201.09,33381.0,176.6485,176.9474,176.5693,176.8243,33381.0
2021-03-05 12:50:00,201.09,201.15,200.83,200.97,25687.0,176.8243,176.8771,176.5957,176.7188,25687.0
2021-03-05 12:55:00,200.99,201.05,200.84,200.95,15571.0,176.7364,176.7892,176.6045,176.7012,15571.0
2021-03-05 13:00:00,200.94,201.09,200.61,200.81,12157.0,176.6924,176.8243,176.4023,176.5781,12157.0
2021-03-05 13:05:00,200.96,201.17,200.86,201.0,18097.0,176.71,176.8947,176.6221,176.7452,18097.0
2021-03-05 13:10:00,200.98,201.15,200.91,200.91,10462.0,176.7276,176.8771,176.6661,176.6661,10462.0
2021-03-05 13:15:00,201.0,201.1,200.82,201.09,10409.0,176.7452,176.8331,176.5869,176.8243,10409.0
2021-03-05 13:20:00,201.03,201.26,200.96,201.0,28942.0,176.7716,176.9738,176.71,176.7452,28942.0
2021-03-05 13:25:00,201.0,201.07,200.82,200.97,15690.0,176.7452,176.8068,176.5869,176.7188,15690.0
2021-03-05 13:30:00,200.9,201.07,200.89,200.95,11720.0,176.6573,176.8068,176.6485,176.7012,11720.0
2021-03-05 13:35:00,201.01,201.09,200.92,201.05,45620.0,176.754,176.8243,176.6749,176.7892,45620.0
2021-03-05 13:40:00,201.03,201.5,201.0,201.38,16278.0,176.7716,177.1849,176.7452,177.0793,16278.0
2021-03-05 13:45:00,201.43,201.47,201.13,201.22,14954.0,177.1233,177.1585,176.8595,176.9387,14954.0
2021-03-05 13:50:00,201.19,201.45,201.1,201.39,25683.0,176.9123,177.1409,176.8331,177.0881,25683.0
2021-03-05 13:55:00,201.37,201.4,201.15,201.26,18896.0,177.0706,177.0969,176.8771,176.9738,18896.0
2021-03-05 14:00:00,201.29,201.5,200.93,200.99,25427.0,177.0002,177.1849,176.6836,176.7364,25427.0
2021-03-05 14:05:00,200.95,201.24,200.84,201.2,10813.0,176.7012,176.9562,176.6045,176.9211,10813.0
2021-03-05 14:10:00,201.17,201.23,201.05,201.14,17305.0,176.8947,176.9474,176.7892,176.8683,17305.0
2021-03-05 14:15:00,201.25,201.3,200.94,201.01,16163.0,176.965,177.009,176.6924,176.754,16163.0
2021-03-05 14:20:00,201.03,201.08,200.93,201.02,29115.0,176.7716,176.8155,176.6836,176.7628,29115.0
2021-03-05 14:25:00,201.0,201.14,200.92,201.09,41146.0,176.7452,176.8683,176.6749,176.8243,41146.0
2021-03-05 14:30:00,201.09,201.89,201.04,201.6,41696.0,176.8243,177.5278,176.7804,177.2728,41696.0
2021-03-05 14:35:00,201.57,201.72,201.43,201.68,32135.0,177.2464,177.3783,177.1233,177.3431,32135.0
2021-03-05 14:40:00,201.61,201.62,201.38,201.45,25131.0,177.2816,177.2904,177.0793,177.1409,25131.0
2021-03-05 14:45:00,201.45,201.56,201.04,201.04,33159.0,177.1409,177.2376,176.7804,176.7804,33159.0
2021-03-05 14:50:00,201.12,201.38,201.0,201.33,31638.0,176.8507,177.0793,176.7452,177.0354,31638.0
2021-03-05 14:55:00,201.32,201.44,201.27,201.39,22485.0,177.0266,177.1321,176.9826,177.0881,22485.0
2021-03-05 15:00:00,201.34,201.46,201.14,201.22,18386.0,177.0442,177.1497,176.8683,176.9387,18386.0
2021-03-05 15:05:00,201.23,201.24,201.04,201.1,20594.0,176.9474,176.9562,176.7804,176.8331,20594.0
2021-03-05 15:10:00,201.11,201.28,201.0,201.22,15524.0,176.8419,176.9914,176.7452,176.9387,15524.0
2021-03-05 15:15:00,201.28,201.39,201.09,201.22,36051.0,176.9914,177.0881,176.8243,176.9387,36051.0
2021-03-05 15:20:00,201.26,201.31,201.03,201.27,40125.0,176.9738,177.0178,176.7716,176.9826,40125.0
2021-03-05 15:25:00,201.26,201.31,200.97,201.08,20704.0,176.9738,177.0178,176.7188,176.8155,20704.0
2021-03-05 15:30:00,201.08,201.5,200.97,201.43,37845.0,176.8155,177.1849,176.7188,177.1233,37845.0
2021-03-05 15:35:00,201.43,202.21,201.33,202.17,48660.0,177.1233,177.8092,177.0354,177.774,48660.0
2021-03-05 15:40:00,202.14,202.14,201.42,201.54,63355.0,177.7476,177.7476,177.1145,177.22,63355.0
2021-03-05 15:45:00,201.57,201.9,201.34,201.88,61187.0,177.2464,177.5366,177.0442,177.519,61187.0
2021-03-05 15:50:00,201.62,202.2,200.52,200.64,121966.0,177.2904,177.8004,176.3231,176.4286,121966.0
2021-03-05 15:55:00,200.74,201.02,199.87,199.96,265549.0,176.5166,176.7628,175.7516,175.8307,265549.0
2021-03-08 09:30:00,200.51,200.96,198.3,199.44,63237.0,176.3143,176.71,174.371,175.3734,63237.0
2021-03-08 09:35:00,199.05,199.29,197.5,198.81,35242.0,175.0305,175.2415,173.6675,174.8195,35242.0
2021-03-08 09:40:00,198.69,199.66,198.56,199.65,28351.0,174.7139,175.5669,174.5996,175.5581,28351.0
2021-03-08 09:45:00,199.69,199.86,198.8,199.3,18346.0,175.5933,175.7428,174.8107,175.2503,18346.0
2021-03-08 09:50:00,199.29,200.1,198.94,199.92,21775.0,175.2415,175.9538,174.9338,175.7955,21775.0
2021-03-08 09:55:00,199.78,200.36,199.42,199.42,27271.0,175.6724,176.1824,175.3559,175.3559,27271.0
2021-03-08 10:00:00,199.56,199.85,198.94,199.03,24754.0,175.479,175.734,174.9338,175.0129,24754.0
2021-03-08 10:05:00,199.04,199.95,199.04,199.92,17774.0,175.0217,175.8219,175.0217,175.7955,17774.0
2021-03-08 10:10:00,199.91,200.67,199.91,200.67,30625.0,175.7867,176.455,175.7867,176.455,30625.0
2021-03-08 10:15:00,200.58,201.49,200.57,201.02,20508.0,176.3759,177.1761,176.3671,176.7628,20508.0
2021-03-08 10:20:00,201.02,201.4,200.69,201.29,13797.0,176.7628,177.0969,176.4726,177.0002,13797.0
2021-03-08 10:25:00,201.24,201.33,200.65,201.33,20888.0,176.9562,177.0354,176.4374,177.0354,20888.0
2021-03-08 10:30:00,201.24,201.7,200.75,201.57,19615.0,176.9562,177.3607,176.5254,177.2464,19615.0
2021-03-08 10:35:00,201.54,201.57,200.89,201.19,11779.0,177.22,177.2464,176.6485,176.9123,11779.0
2021-03-08 10:40:00,201.21,201.36,200.79,201.36,12437.0,176.9299,177.0618,176.5605,177.0618,12437.0
2021-03-08 10:45:00,201.42,202.12,201.25,202.01,20837.0,177.1145,177.73,176.965,177.6333,20837.0
2021-03-08 10:50:00,202.01,202.01,201.52,201.66,18347.0,177.6333,177.6333,177.2025,177.3256,18347.0
2021-03-08 10:55:00,201.64,201.92,201.27,201.92,30061.0,177.308,177.5542,176.9826,177.5542,30061.0
2021-03-08 11:00:00,201.95,202.46,201.78,201.88,23114.0,177.5806,178.029,177.4311,177.519,23114.0
2021-03-08 11:05:00,201.85,202.2,201.85,202.01,17877.0,177.4926,177.8004,177.4926,177.6333,17877.0
2021-03-08 11:10:00,202.06,202.49,202.06,202.48,10878.0,177.6773,178.0554,177.6773,178.0466,10878.0
2021-03-08 11:15:00,202.45,202.5,202.12,202.4,18267.0,178.0202,178.0642,177.73,177.9763,18267.0
2021-03-08 11:20:00,202.43,203.43,202.37,203.43,36611.0,178.0026,178.882,177.9499,178.882,36611.0
2021-03-08 11:25:00,203.43,203.79,203.21,203.66,17632.0,178.882,179.1985,178.6885,179.0842,17632.0
2021-03-08 11:30:00,203.66,203.7,203.3,203.56,12257.0,179.0842,179.1194,178.7677,178.9963,12257.0
2021-03-08 11:35:00,203.5,203.55,203.2,203.33,28556.0,178.9435,178.9875,178.6797,178.794,28556.0
2021-03-08 11:40:00,203.3,204.29,203.29,204.02,18794.0,178.7677,179.6382,178.7589,179.4008,18794.0
2021-03-08 11:45:00,204.15,204.48,204.04,204.38,12892.0,179.5151,179.8053,179.4184,179.7173,12892.0
2021-03-08 11:50:00,204.3,204.72,204.15,204.44,18195.0,179.647,180.0163,179.5151,179.7701,18195.0
2021-03-08 11:55:00,204.39,204.58,203.43,203.53,20169.0,179.7261,179.8932,178.882,178.9699,20169.0
2021-03-08 12:00:00,203.54,203.56,202.9,202.9,16477.0,178.9787,178.9963,178.4159,178.4159,16477.0
2021-03-08 12:05:00,202.89,203.05,202.48,202.82,32419.0,178.4071,178.5478,178.0466,178.3456,32419.0
2021-03-08 12:10:00,202.82,203.33,202.81,203.04,15993.0,178.3456,178.794,178.3368,178.539,15993.0
2021-03-08 12:15:00,203.05,203.07,202.78,203.03,18673.0,178.5478,178.5654,178.3104,178.5302,18673.0
2021-03-08 12:20:00,202.83,203.05,202.63,203.03,19292.0,178.3544,178.5478,178.1785,178.5302,19292.0
2021-03-08 12:25:00,203.09,203.19,202.8,202.98,15466.0,178.583,178.6709,178.328,178.4863,15466.0
2021-03-08 12:30:00,203.0,203.25,202.95,203.11,8811.0,178.5039,178.7237,178.4599,178.6006,8811.0
2021-03-08 12:35:00,203.23,203.48,203.15,203.48,5714.0,178.7061,178.9259,178.6358,178.9259,5714.0
2021-03-08 12:40:00,203.43,203.81,203.37,203.73,16238.0,178.882,179.2161,178.8292,179.1458,16238.0
2021-03-08 12:45:00,203.78,203.92,203.55,203.7,26748.0,179.1897,179.3128,178.9875,179.1194,26748.0
2021-03-08 12:50:00,203.69,203.98,203.66,203.87,8931.0,179.1106,179.3656,179.0842,179.2689,8931.0
2021-03-08 12:55:00,203.88,204.14,203.62,203.62,20597.0,179.2777,179.5063,179.049,179.049,20597.0
2021-03-08 13:00:00,203.67,203.73,202.95,202.95,35219.0,179.093,179.1458,178.4599,178.4599,35219.0
2021-03-08 13:05:00,203.03,203.54,202.84,203.43,13355.0,178.5302,178.9787,178.3632,178.882,13355.0
2021-03-08 13:10:00,203.36,203.47,203.05,203.47,17435.0,178.8204,178.9171,178.5478,178.9171,17435.0
2021-03-08 13:15:00,203.43,203.63,203.24,203.38,20865.0,178.882,179.0578,178.7149,178.838,20865.0
2021-03-08 13:20:00,203.34,203.38,203.16,203.21,6412.0,178.8028,178.838,178.6446,178.6885,6412.0
2021-03-08 13:25:00,203.21,203.28,202.77,202.83,39231.0,178.6885,178.7501,178.3016,178.3544,39231.0
2021-03-08 13:30:00,202.77,203.67,202.77,203.67,16409.0,178.3016,179.093,178.3016,179.093,16409.0
2021-03-08 13:35:00,203.73,203.93,202.9,202.97,27945.0,179.1458,179.3216,178.4159,178.4775,27945.0
2021-03-08 13:40:00,203.06,203.42,203.05,203.35,12532.0,178.5566,178.8732,178.5478,178.8116,12532.0
2021-03-08 13:45:00,203.34,203.64,202.96,203.08,17599.0,178.8028,179.0666,178.4687,178.5742,17599.0
2021-03-08 13:50:00,203.0,203.1,202.74,202.8,29073.0,178.5039,178.5918,178.2752,178.328,29073.0
2021-03-08 13:55:00,202.81,203.11,202.81,203.02,15775.0,178.3368,178.6006,178.3368,178.5214,15775.0
2021-03-08 14:00:00,203.03,203.32,202.96,203.32,19577.0,178.5302,178.7852,178.4687,178.7852,19577.0
2021-03-08 14:05:00,203.31,203.74,203.2,203.68,18301.0,178.7765,179.1546,178.6797,179.1018,18301.0
2021-03-08 14:10:00,203.7,203.85,203.44,203.71,12773.0,179.1194,179.2513,178.8908,179.1282,12773.0
2021-03-08 14:15:00,203.72,203.8,203.32,203.49,35335.0,179.137,179.2073,178.7852,178.9347,35335.0
2021-03-08 14:20:00,203.5,203.5,203.23,203.26,11933.0,178.9435,178.9435,178.7061,178.7325,11933.0
2021-03-08 14:25:00,203.19,203.72,203.18,203.3,13811.0,178.6709,179.137,178.6621,178.7677,13811.0
2021-03-08 14:30:00,203.21,203.32,202.69,202.69,13126.0,178.6885,178.7852,178.2313,178.2313,13126.0
2021-03-08 14:35:00,202.56,202.76,202.14,202.25,52184.0,178.117,178.2928,177.7476,177.8444,52184.0
2021-03-08 14:40:00,202.2,202.21,201.52,201.66,25012.0,177.8004,177.8092,177.2025,177.3256,25012.0
2021-03-08 14:45:00,201.66,201.76,201.3,201.32,21154.0,177.3256,177.4135,177.009,177.0266,21154.0
2021-03-08 14:50:00,201.3,201.52,201.07,201.48,35262.0,177.009,177.2025,176.8068,177.1673,35262.0
2021-03-08 14:55:00,201.52,202.06,201.45,201.55,33255.0,177.2025,177.6773,177.1409,177.2288,33255.0
2021-03-08 15:00:00,201.47,201.5,200.68,200.71,24642.0,177.1585,177.1849,176.4638,176.4902,24642.0
2021-03-08 15:05:00,200.72,200.74,200.2,200.4,29568.0,176.499,176.5166,176.0417,176.2176,29568.0
2021-03-08 15:10:00,200.42,200.6,199.54,200.09,67261.0,176.2352,176.3935,175.4614,175.945,67261.0
2021-03-08 15:15:00,200.14,200.39,199.65,199.81,26423.0,175.989,176.2088,175.5581,175.6988,26423.0
2021-03-08 15:20:00,199.77,199.94,199.55,199.69,26253.0,175.6636,175.8131,175.4702,175.5933,26253.0
2021-03-08 15:25:00,199.67,199.88,199.6,199.62,18744.0,175.5757,175.7604,175.5141,175.5317,18744.0
2021-03-08 15:30:00,199.6,199.68,199.0,199.43,42433.0,175.5141,175.5845,174.9865,175.3647,42433.0
2021-03-08 15:35:00,199.45,199.5,198.21,198.65,87167.0,175.3822,175.4262,174.2919,174.6788,87167.0
2021-03-08 15:40:00,198.59,199.09,198.53,198.97,55827.0,174.626,175.0657,174.5733,174.9602,55827.0
2021-03-08 15:45:00,199.02,199.02,198.21,198.68,70533.0,175.0041,175.0041,174.2919,174.7052,70533.0
2021-03-08 15:50:00,198.58,198.94,198.49,198.72,72025.0,174.6172,174.9338,174.5381,174.7403,72025.0
2021-03-08 15:55:00,198.69,198.92,198.44,198.69,123246.0,174.7139,174.9162,174.4941,174.7139,123246.0
2021-03-09 09:30:00,199.98,203.28,199.78,202.68,108136.0,175.8483,178.7501,175.6724,178.2225,108136.0
2021-03-09 09:35:00,202.86,203.97,202.73,203.58,51074.0,178.3808,179.3568,178.2664,179.0139,51074.0
2021-03-09 09:40:00,203.67,203.87,202.75,203.05,38938.0,179.093,179.2689,178.284,178.5478,38938.0
2021-03-09 09:45:00,203.0,203.84,203.0,203.28,28327.0,178.5039,179.2425,178.5039,178.7501,28327.0
2021-03-09 09:50:00,203.27,203.66,202.5,203.42,19459.0,178.7413,179.0842,178.0642,178.8732,19459.0
2021-03-09 09:55:00,203.41,203.53,202.93,203.02,23187.0,178.8644,178.9699,178.4423,178.5214,23187.0
2021-03-09 10:00:00,203.01,204.47,202.86,204.46,29323.0,178.5127,179.7965,178.3808,179.7877,29323.0
2021-03-09 10:05:00,204.6,204.66,203.71,203.71,29046.0,179.9108,179.9635,179.1282,179.1282,29046.0
2021-03-09 10:10:00,203.64,204.22,203.3,204.07,30629.0,179.0666,179.5766,178.7677,179.4447,30629.0
2021-03-09 10:15:00,204.03,204.49,203.83,204.03,27926.0,179.4096,179.8141,179.2337,179.4096,27926.0
2021-03-09 10:20:00,204.09,204.14,203.36,203.86,18233.0,179.4623,179.5063,178.8204,179.2601,18233.0
2021-03-09 10:25:00,203.96,204.07,203.52,203.88,38735.0,179.348,179.4447,178.9611,179.2777,38735.0
2021-03-09 10:30:00,203.89,203.97,203.05,203.08,22770.0,179.2865,179.3568,178.5478,178.5742,22770.0
2021-03-09 10:35:00,203.09,203.63,202.89,203.27,18875.0,178.583,179.0578,178.4071,178.7413,18875.0
2021-03-09 10:40:00,203.28,203.44,202.91,203.23,26038.0,178.7501,178.8908,178.4247,178.7061,26038.0
2021-03-09 10:45:00,202.99,203.27,201.82,202.56,43017.0,178.4951,178.7413,177.4663,178.117,43017.0
2021-03-09 10:50:00,202.5,202.51,202.12,202.49,34127.0,178.0642,178.073,177.73,178.0554,34127.0
2021-03-09 10:55:00,202.46,202.48,201.97,202.37,49232.0,178.029,178.0466,177.5982,177.9499,49232.0
2021-03-09 11:00:00,202.44,202.44,201.54,201.81,33379.0,178.0114,178.0114,177.22,177.4575,33379.0
2021-03-09 11:05:00,201.83,201.97,201.7,201.92,64487.0,177.475,177.5982,177.3607,177.5542,64487.0
2021-03-09 11:10:00,201.96,202.19,201.69,201.95,56196.0,177.5894,177.7916,177.3519,177.5806,56196.0
2021-03-09 11:15:00,201.96,201.98,201.69,201.85,16323.0,177.5894,177.6069,177.3519,177.4926,16323.0
2021-03-09 11:20:00,201.77,202.15,201.73,202.03,13917.0,177.4223,177.7564,177.3871,177.6509,13917.0
2021-03-09 11:25:00,202.0,202.18,201.94,202.01,11717.0,177.6245,177.7828,177.5718,177.6333,11717.0
2021-03-09 11:30:00,202.0,202.15,201.71,201.97,32914.0,177.6245,177.7564,177.3695,177.5982,32914.0
2021-03-09 11:35:00,202.05,202.18,201.61,201.89,26343.0,177.6685,177.7828,177.2816,177.5278,26343.0
2021-03-09 11:40:00,201.93,202.04,201.7,201.95,19810.0,177.563,177.6597,177.3607,177.5806,19810.0
2021-03-09 11:45:00,201.88,201.9,201.6,201.66,9227.0,177.519,177.5366,177.2728,177.3256,9227.0
2021-03-09 11:50:00,201.66,201.93,201.52,201.84,10962.0,177.3256,177.563,177.2025,177.4838,10962.0
2021-03-09 11:55:00,201.91,202.18,201.91,201.98,21420.0,177.5454,177.7828,177.5454,177.6069,21420.0
2021-03-09 12:00:00,201.98,202.4,201.91,202.36,73432.0,177.6069,177.9763,177.5454,177.9411,73432.0
2021-03-09 12:05:00,202.31,202.41,202.05,202.36,24738.0,177.8971,177.9851,177.6685,177.9411,24738.0
2021-03-09 12:10:00,202.36,203.32,202.36,203.26,19137.0,177.9411,178.7852,177.9411,178.7325,19137.0
2021-03-09 12:15:00,203.31,203.33,203.09,203.23,11920.0,178.7765,178.794,178.583,178.7061,11920.0
2021-03-09 12:20:00,203.21,203.52,203.01,203.46,13817.0,178.6885,178.9611,178.5127,178.9084,13817.0
2021-03-09 12:25:00,203.44,203.48,203.02,203.08,25633.0,178.8908,178.9259,178.5214,178.5742,25633.0
2021-03-09 12:30:00,203.09,203.19,202.78,202.87,11919.0,178.583,178.6709,178.3104,178.3895,11919.0
2021-03-09 12:35:00,202.87,203.66,202.73,203.66,24794.0,178.3895,179.0842,178.2664,179.0842,24794.0
2021-03-09 12:40:00,203.69,204.0,203.44,203.51,44069.0,179.1106,179.3832,178.8908,178.9523,44069.0
2021-03-09 12:45:00,203.5,203.74,203.47,203.55,7775.0,178.9435,179.1546,178.9171,178.9875,7775.0
2021-03-09 12:50:00,203.53,203.53,203.29,203.47,28603.0,178.9699,178.9699,178.7589,178.9171,28603.0
2021-03-09 12:55:00,203.47,203.79,203.38,203.62,14667.0,178.9171,179.1985,178.838,179.049,14667.0
2021-03-09 13:00:00,203.63,203.82,203.39,203.41,12867.0,179.0578,179.2249,178.8468,178.8644,12867.0
2021-03-09 13:05:00,203.38,203.85,203.37,203.66,16860.0,178.838,179.2513,178.8292,179.0842,16860.0
2021-03-09 13:10:00,203.63,204.03,203.61,203.9,19746.0,179.0578,179.4096,179.0403,179.2953,19746.0
2021-03-09 13:15:00,203.92,203.92,203.54,203.54,12262.0,179.3128,179.3128,178.9787,178.9787,12262.0
2021-03-09 13:20:00,203.53,203.78,203.41,203.78,14307.0,178.9699,179.1897,178.8644,179.1897,14307.0
2021-03-09 13:25:00,203.8,203.82,203.5,203.63,13276.0,179.2073,179.2249,178.9435,179.0578,13276.0
2021-03-09 13:30:00,203.65,203.78,203.5,203.59,12201.0,179.0754,179.1897,178.9435,179.0227,12201.0
2021-03-09 13:35:00,203.65,203.66,203.49,203.59,20739.0,179.0754,179.0842,178.9347,179.0227,20739.0
2021-03-09 13:40:00,203.6,203.88,203.56,203.58,11054.0,179.0315,179.2777,178.9963,179.0139,11054.0
2021-03-09 13:45:00,203.56,203.94,203.48,203.7,12253.0,178.9963,179.3304,178.9259,179.1194,12253.0
2021-03-09 13:50:00,203.65,204.32,203.58,204.3,15649.0,179.0754,179.6646,179.0139,179.647,15649.0
2021-03-09 13:55:00,204.3,204.32,203.92,203.92,23562.0,179.647,179.6646,179.3128,179.3128,23562.0
2021-03-09 14:00:00,203.89,203.97,203.58,203.64,17293.0,179.2865,179.3568,179.0139,179.0666,17293.0
2021-03-09 14:05:00,203.71,203.73,203.3,203.36,35648.0,179.1282,179.1458,178.7677,178.8204,35648.0
2021-03-09 14:10:00,203.3,203.46,203.28,203.38,22134.0,178.7677,178.9084,178.7501,178.838,22134.0
2021-03-09 14:15:00,203.42,203.52,203.07,203.46,34037.0,178.8732,178.9611,178.5654,178.9084,34037.0
2021-03-09 14:20:00,203.42,203.77,203.37,203.72,10431.0,178.8732,179.1809,178.8292,179.137,10431.0
2021-03-09 14:25:00,203.75,204.02,203.56,203.84,15140.0,179.1634,179.4008,178.9963,179.2425,15140.0
2021-03-09 14:30:00,203.85,204.0,203.34,203.45,21546.0,179.2513,179.3832,178.8028,178.8996,21546.0
2021-03-09 14:35:00,203.46,203.81,203.24,203.81,15754.0,178.9084,179.2161,178.7149,179.2161,15754.0
2021-03-09 14:40:00,203.75,203.85,203.33,203.4,16796.0,179.1634,179.2513,178.794,178.8556,16796.0
2021-03-09 14:45:00,203.38,203.5,203.14,203.17,23099.0,178.838,178.9435,178.627,178.6533,23099.0
2021-03-09 14:50:00,203.14,203.26,203.08,203.11,13242.0,178.627,178.7325,178.5742,178.6006,13242.0
2021-03-09 14:55:00,203.08,203.19,202.92,203.13,13745.0,178.5742,178.6709,178.4335,178.6182,13745.0
2021-03-09 15:00:00,203.13,203.18,202.92,203.15,15674.0,178.6182,178.6621,178.4335,178.6358,15674.0
2021-03-09 15:05:00,203.12,203.31,202.91,203.19,12721.0,178.6094,178.7765,178.4247,178.6709,12721.0
2021-03-09 15:10:00,203.23,203.39,203.13,203.13,10037.0,178.7061,178.8468,178.6182,178.6182,10037.0
2021-03-09 15:15:00,203.1,203.12,202.85,202.85,17930.0,178.5918,178.6094,178.372,178.372,17930.0
2021-03-09 15:20:00,202.83,202.91,202.72,202.81,12154.0,178.3544,178.4247,178.2576,178.3368,12154.0
2021-03-09 15:25:00,202.81,202.94,202.7,202.78,12616.0,178.3368,178.4511,178.2401,178.3104,12616.0
2021-03-09 15:30:00,202.81,202.99,202.73,202.99,12394.0,178.3368,178.4951,178.2664,178.4951,12394.0
2021-03-09 15:35:00,202.97,203.03,202.43,202.51,28676.0,178.4775,178.5302,178.0026,178.073,28676.0
2021-03-09 15:40:00,202.49,202.78,202.47,202.49,28441.0,178.0554,178.3104,178.0378,178.0554,28441.0
2021-03-09 15:45:00,202.48,202.59,202.29,202.47,27076.0,178.0466,178.1433,177.8795,178.0378,27076.0
2021-03-09 15:50:00,202.48,202.82,202.37,202.7,50331.0,178.0466,178.3456,177.9499,178.2401,50331.0
2021-03-09 15:55:00,202.72,202.79,202.49,202.69,118852.0,178.2576,178.3192,178.0554,178.2313,118852.0
2021-03-10 09:30:00,202.7,203.74,201.48,202.61,107840.0,178.2401,179.1546,177.1673,178.1609,107840.0
2021-03-10 09:35:00,202.42,202.79,201.35,202.14,39810.0,177.9938,178.3192,177.053,177.7476,39810.0
2021-03-10 09:40:00,202.2,202.77,201.8,202.67,22233.0,177.8004,178.3016,177.4487,178.2137,22233.0
2021-03-10 09:45:00,202.66,203.64,202.62,203.56,31715.0,178.2049,179.0666,178.1697,178.9963,31715.0
2021-03-10 09:50:00,203.6,204.12,203.53,204.0,37303.0,179.0315,179.4887,178.9699,179.3832,37303.0
2021-03-10 09:55:00,203.96,204.13,203.1,204.13,44155.0,179.348,179.4975,178.5918,179.4975,44155.0
2021-03-10 10:00:00,203.97,204.23,203.6,204.14,23723.0,179.3568,179.5854,179.0315,179.5063,23723.0
2021-03-10 10:05:00,204.19,204.72,204.05,204.54,28306.0,179.5503,180.0163,179.4272,179.858,28306.0
2021-03-10 10:10:00,204.48,204.48,203.5,203.58,16824.0,179.8053,179.8053,178.9435,179.0139,16824.0
2021-03-10 10:15:00,203.61,203.62,202.9,202.96,11040.0,179.0403,179.049,178.4159,178.4687,11040.0
2021-03-10 10:20:00,203.01,203.56,203.01,203.49,20261.0,178.5127,178.9963,178.5127,178.9347,20261.0
2021-03-10 10:25:00,203.62,203.75,203.22,203.75,24407.0,179.049,179.1634,178.6973,179.1634,24407.0
2021-03-10 10:30:00,203.67,203.67,203.2,203.29,12762.0,179.093,179.093,178.6797,178.7589,12762.0
2021-03-10 10:35:00,203.33,204.1,203.33,204.04,20216.0,178.794,179.4711,178.794,179.4184,20216.0
2021-03-10 10:40:00,204.07,204.29,203.66,204.16,26476.0,179.4447,179.6382,179.0842,179.5239,26476.0
2021-03-10 10:45:00,204.19,204.58,204.05,204.11,52996.0,179.5503,179.8932,179.4272,179.4799,52996.0
2021-03-10 10:50:00,204.17,204.63,204.05,204.09,16698.0,179.5327,179.9372,179.4272,179.4623,16698.0
2021-03-10 10:55:00,204.04,204.15,203.66,203.7,20673.0,179.4184,179.5151,179.0842,179.1194,20673.0
2021-03-10 11:00:00,203.67,203.78,203.07,203.22,20682.0,179.093,179.1897,178.5654,178.6973,20682.0
2021-03-10 11:05:00,203.21,203.25,202.81,203.04,20198.0,178.6885,178.7237,178.3368,178.539,20198.0
2021-03-10 11:10:00,203.06,203.65,203.05,203.48,15693.0,178.5566,179.0754,178.5478,178.9259,15693.0
2021-03-10 11:15:00,203.52,204.14,203.52,204.05,26988.0,178.9611,179.5063,178.9611,179.4272,26988.0
2021-03-10 11:20:00,204.03,204.48,203.75,203.93,17943.0,179.4096,179.8053,179.1634,179.3216,17943.0
2021-03-10 11:25:00,204.0,204.39,203.9,204.07,20917.0,179.3832,179.7261,179.2953,179.4447,20917.0
2021-03-10 11:30:00,204.06,204.55,204.06,204.36,29344.0,179.4359,179.8668,179.4359,179.6997,29344.0
2021-03-10 11:35:00,204.33,204.63,204.09,204.18,9693.0,179.6734,179.9372,179.4623,179.5415,9693.0
2021-03-10 11:40:00,204.24,204.45,204.12,204.27,11451.0,179.5942,179.7789,179.4887,179.6206,11451.0
2021-03-10 11:45:00,204.29,204.67,204.29,204.67,12177.0,179.6382,179.9723,179.6382,179.9723,12177.0
2021-03-10 11:50:00,204.67,204.82,204.61,204.63,11776.0,179.9723,180.1042,179.9196,179.9372,11776.0
2021-03-10 11:55:00,204.59,204.6,203.85,203.85,14679.0,179.902,179.9108,179.2513,179.2513,14679.0
2021-03-10 12:00:00,203.82,203.91,203.43,203.73,17013.0,179.2249,179.304,178.882,179.1458,17013.0
2021-03-10 12:05:00,203.66,204.04,203.64,203.96,11202.0,179.0842,179.4184,179.0666,179.348,11202.0
2021-03-10 12:10:00,204.0,204.15,203.93,203.93,9211.0,179.3832,179.5151,179.3216,179.3216,9211.0
2021-03-10 12:15:00,203.85,204.16,203.83,203.83,15511.0,179.2513,179.5239,179.2337,179.2337,15511.0
2021-03-10 12:20:00,203.88,204.7,203.8,204.66,13926.0,179.2777,179.9987,179.2073,179.9635,13926.0
2021-03-10 12:25:00,204.7,204.85,204.39,204.5,15955.0,179.9987,180.1306,179.7261,179.8229,15955.0
2021-03-10 12:30:00,204.47,204.6,204.28,204.45,18395.0,179.7965,179.9108,179.6294,179.7789,18395.0
2021-03-10 12:35:00,204.46,204.69,204.4,204.58,32516.0,179.7877,179.9899,179.7349,179.8932,32516.0
2021-03-10 12:40:00,204.58,204.9,204.35,204.87,28189.0,179.8932,180.1746,179.691,180.1482,28189.0
2021-03-10 12:45:00,204.9,205.31,204.9,205.31,51829.0,180.1746,180.5351,180.1746,180.5351,51829.0
2021-03-10 12:50:00,205.39,205.4,204.92,205.0,13824.0,180.6055,180.6142,180.1922,180.2625,13824.0
2021-03-10 12:55:00,205.02,205.09,204.81,204.9,34198.0,180.2801,180.3417,180.0954,180.1746,34198.0
2021-03-10 13:00:00,204.93,204.97,204.16,204.86,58961.0,180.201,180.2361,179.5239,180.1394,58961.0
2021-03-10 13:05:00,204.86,205.41,204.56,205.33,50327.0,180.1394,180.623,179.8756,180.5527,50327.0
2021-03-10 13:10:00,205.52,205.52,204.94,204.94,33882.0,180.7198,180.7198,180.2098,180.2098,33882.0
2021-03-10 13:15:00,204.93,204.98,204.62,204.98,25795.0,180.201,180.2449,179.9284,180.2449,25795.0
2021-03-10 13:20:00,204.94,205.1,204.81,205.1,8581.0,180.2098,180.3505,180.0954,180.3505,8581.0
2021-03-10 13:25:00,205.1,205.15,204.61,204.66,31256.0,180.3505,180.3944,179.9196,179.9635,31256.0
2021-03-10 13:30:00,204.7,204.79,204.49,204.65,23280.0,179.9987,180.0779,179.8141,179.9548,23280.0
2021-03-10 13:35:00,204.64,204.95,204.5,204.89,11265.0,179.946,180.2186,179.8229,180.1658,11265.0
2021-03-10 13:40:00,204.89,205.18,204.65,204.81,14845.0,180.1658,180.4208,179.9548,180.0954,14845.0
2021-03-10 13:45:00,204.87,205.1,204.76,204.88,10406.0,180.1482,180.3505,180.0515,180.157,10406.0
2021-03-10 13:50:00,204.94,205.22,204.77,205.05,17535.0,180.2098,180.456,180.0603,180.3065,17535.0
2021-03-10 13:55:00,205.01,205.05,204.72,204.72,12303.0,180.2713,180.3065,180.0163,180.0163,12303.0
2021-03-10 14:00:00,204.72,204.77,204.63,204.76,16425.0,180.0163,180.0603,179.9372,180.0515,16425.0
2021-03-10 14:05:00,204.76,204.91,204.74,204.83,23137.0,180.0515,180.1834,180.0339,180.113,23137.0
2021-03-10 14:10:00,204.78,204.92,204.56,204.77,14668.0,180.0691,180.1922,179.8756,180.0603,14668.0
2021-03-10 14:15:00,204.79,204.84,204.67,204.78,15696.0,180.0779,180.1218,179.9723,180.0691,15696.0
2021-03-10 14:20:00,204.76,204.76,204.49,204.54,11262.0,180.0515,180.0515,179.8141,179.858,11262.0
2021-03-10 14:25:00,204.53,204.97,204.53,204.78,15479.0,179.8492,180.2361,179.8492,180.0691,15479.0
2021-03-10 14:30:00,204.8,205.62,204.8,205.62,16782.0,180.0867,180.8077,180.0867,180.8077,16782.0
2021-03-10 14:35:00,205.63,205.68,204.83,205.03,42312.0,180.8165,180.8605,180.113,180.2889,42312.0
2021-03-10 14:40:00,205.06,205.4,204.97,205.01,12948.0,180.3153,180.6142,180.2361,180.2713,12948.0
2021-03-10 14:45:00,205.0,205.46,204.83,205.4,30947.0,180.2625,180.667,180.113,180.6142,30947.0
2021-03-10 14:50:00,205.4,205.47,204.86,204.94,15897.0,180.6142,180.6758,180.1394,180.2098,15897.0
2021-03-10 14:55:00,204.87,205.0,204.74,204.81,17120.0,180.1482,180.2625,180.0339,180.0954,17120.0
2021-03-10 15:00:00,204.75,204.86,204.67,204.8,15102.0,180.0427,180.1394,179.9723,180.0867,15102.0
2021-03-10 15:05:00,204.83,204.91,204.73,204.8,25514.0,180.113,180.1834,180.0251,180.0867,25514.0
2021-03-10 15:10:00,204.8,204.89,204.72,204.77,17768.0,180.0867,180.1658,180.0163,180.0603,17768.0
2021-03-10 15:15:00,204.76,204.83,204.68,204.71,14318.0,180.0515,180.113,179.9811,180.0075,14318.0
2021-03-10 15:20:00,204.74,204.97,204.72,204.84,15779.0,180.0339,180.2361,180.0163,180.1218,15779.0
2021-03-10 15:25:00,204.82,205.02,204.73,204.97,26870.0,180.1042,180.2801,180.0251,180.2361,26870.0
2021-03-10 15:30:00,204.96,205.0,204.51,204.59,33686.0,180.2273,180.2625,179.8316,179.902,33686.0
2021-03-10 15:35:00,204.56,204.72,204.5,204.52,27378.0,179.8756,180.0163,179.8229,179.8404,27378.0
2021-03-10 15:40:00,204.51,204.66,204.42,204.56,34794.0,179.8316,179.9635,179.7525,179.8756,34794.0
2021-03-10 15:45:00,204.56,205.0,204.56,205.0,38820.0,179.8756,180.2625,179.8756,180.2625,38820.0
2021-03-10 15:50:00,205.01,205.01,204.59,204.83,64519.0,180.2713,180.2713,179.902,180.113,64519.0
2021-03-10 15:55:00,204.81,204.81,204.21,204.5,121429.0,180.0954,180.0954,179.5678,179.8229,121429.0
2021-03-11 09:30:00,206.41,207.96,205.66,207.84,105031.0,181.5024,182.8653,180.8429,182.7598,105031.0
2021-03-11 09:35:00,207.7,209.42,207.61,208.83,85132.0,182.6367,184.1492,182.5576,183.6303,85132.0
2021-03-11 09:40:00,208.65,208.99,207.63,207.71,55460.0,183.4721,183.771,182.5752,182.6455,55460.0
2021-03-11 09:45:00,207.7,208.88,207.21,208.84,26348.0,182.6367,183.6743,182.2058,183.6391,26348.0
2021-03-11 09:50:00,208.94,209.54,208.62,209.37,45870.0,183.7271,184.2547,183.4457,184.1052,45870.0
2021-03-11 09:55:00,209.33,209.75,208.89,209.36,41155.0,184.07,184.4393,183.6831,184.0964,41155.0
2021-03-11 10:00:00,209.34,209.9,208.68,209.72,40830.0,184.0788,184.5712,183.4985,184.413,40830.0
2021-03-11 10:05:00,209.69,209.82,208.92,208.96,58779.0,184.3866,184.5009,183.7095,183.7447,58779.0
2021-03-11 10:10:00,209.0,209.24,208.04,208.27,42997.0,183.7798,183.9909,182.9357,183.1379,42997.0
2021-03-11 10:15:00,208.28,208.66,208.15,208.49,16583.0,183.1467,183.4809,183.0324,183.3314,16583.0
2021-03-11 10:20:00,208.42,208.77,208.2,208.76,14257.0,183.2698,183.5776,183.0764,183.5688,14257.0
2021-03-11 10:25:00,208.74,209.43,208.59,209.34,30953.0,183.5512,184.1579,183.4193,184.0788,30953.0
2021-03-11 10:30:00,209.28,209.42,208.93,209.06,44236.0,184.026,184.1492,183.7183,183.8326,44236.0
2021-03-11 10:35:00,209.05,209.62,208.93,209.45,31230.0,183.8238,184.325,183.7183,184.1755,31230.0
2021-03-11 10:40:00,209.46,209.65,208.93,209.26,35362.0,184.1843,184.3514,183.7183,184.0085,35362.0
2021-03-11 10:45:00,209.32,209.61,209.16,209.48,57998.0,184.0612,184.3162,183.9205,184.2019,57998.0
2021-03-11 10:50:00,209.51,210.09,209.44,210.08,28256.0,184.2283,184.7383,184.1667,184.7295,28256.0
2021-03-11 10:55:00,210.08,210.4,210.02,210.24,51156.0,184.7295,185.0109,184.6768,184.8702,51156.0
2021-03-11 11:00:00,210.25,210.41,210.02,210.07,25816.0,184.879,185.0197,184.6768,184.7207,25816.0
2021-03-11 11:05:00,210.15,210.15,209.49,209.65,49283.0,184.7911,184.7911,184.2107,184.3514,49283.0
2021-03-11 11:10:00,209.65,210.48,209.59,210.45,36457.0,184.3514,185.0812,184.2986,185.0549,36457.0
2021-03-11 11:15:00,210.45,211.29,210.44,211.19,58136.0,185.0549,185.7935,185.0461,185.7056,58136.0
2021-03-11 11:20:00,211.22,211.63,211.0,211.53,46237.0,185.7319,186.0925,185.5385,186.0045,46237.0
2021-03-11 11:25:00,211.5,211.63,211.07,211.4,25087.0,185.9782,186.0925,185.6,185.8902,25087.0
2021-03-11 11:30:00,211.34,211.71,211.04,211.69,19036.0,185.8375,186.1628,185.5737,186.1452,19036.0
2021-03-11 11:35:00,211.75,212.54,211.62,212.41,54993.0,186.198,186.8927,186.0837,186.7783,54993.0
2021-03-11 11:40:00,212.44,212.57,212.19,212.29,59753.0,186.8047,186.919,186.5849,186.6728,59753.0
2021-03-11 11:45:00,212.31,212.56,212.23,212.39,45228.0,186.6904,186.9102,186.6201,186.7608,45228.0
2021-03-11 11:50:00,212.36,212.51,212.15,212.17,37609.0,186.7344,186.8663,186.5497,186.5673,37609.0
2021-03-11 11:55:00,212.28,212.79,212.23,212.79,16365.0,186.664,187.1125,186.6201,187.1125,16365.0
2021-03-11 12:00:00,212.71,213.15,212.56,212.7,13780.0,187.0421,187.4291,186.9102,187.0334,13780.0
2021-03-11 12:05:00,212.72,213.84,212.57,213.66,21890.0,187.0509,188.0358,186.919,187.8775,21890.0
2021-03-11 12:10:00,213.64,213.9,213.46,213.75,46655.0,187.8599,188.0885,187.7016,187.9566,46655.0
2021-03-11 12:15:00,213.75,213.86,213.41,213.41,64053.0,187.9566,188.0534,187.6577,187.6577,64053.0
2021-03-11 12:20:00,213.48,213.48,212.75,213.19,20778.0,187.7192,187.7192,187.0773,187.4642,20778.0
2021-03-11 12:25:00,213.22,213.61,213.19,213.49,25067.0,187.4906,187.8335,187.4642,187.728,25067.0
2021-03-11 12:30:00,213.46,213.7,213.46,213.5,16974.0,187.7016,187.9127,187.7016,187.7368,16974.0
2021-03-11 12:35:00,213.49,214.19,213.45,214.0,39543.0,187.728,188.3436,187.6929,188.1765,39543.0
2021-03-11 12:40:00,214.0,214.2,213.84,213.89,17320.0,188.1765,188.3523,188.0358,188.0798,17320.0
2021-03-11 12:45:00,213.89,214.37,213.89,214.32,35761.0,188.0798,188.5018,188.0798,188.4579,35761.0
2021-03-11 12:50:00,214.34,214.82,214.2,214.34,38350.0,188.4755,188.8975,188.3523,188.4755,38350.0
2021-03-11 12:55:00,214.36,214.71,214.02,214.63,22624.0,188.493,188.8008,188.1941,188.7305,22624.0
2021-03-11 13:00:00,214.62,215.25,214.57,215.25,26308.0,188.7217,189.2756,188.6777,189.2756,26308.0
2021-03-11 13:05:00,215.32,215.61,215.11,215.11,33487.0,189.3372,189.5922,189.1525,189.1525,33487.0
2021-03-11 13:10:00,215.06,215.31,214.9,214.99,22671.0,189.1086,189.3284,188.9679,189.047,22671.0
2021-03-11 13:15:00,214.92,215.28,214.85,215.25,35931.0,188.9855,189.302,188.9239,189.2756,35931.0
2021-03-11 13:20:00,215.24,215.34,214.9,215.24,15620.0,189.2669,189.3548,188.9679,189.2669,15620.0
2021-03-11 13:25:00,215.25,215.32,214.92,215.01,18978.0,189.2756,189.3372,188.9855,189.0646,18978.0
2021-03-11 13:30:00,215.0,215.05,214.71,214.78,18481.0,189.0558,189.0998,188.8008,188.8624,18481.0
2021-03-11 13:35:00,214.76,215.03,214.38,214.93,16009.0,188.8448,189.0822,188.5106,188.9943,16009.0
2021-03-11 13:40:00,214.98,214.98,214.58,214.67,14177.0,189.0382,189.0382,188.6865,188.7656,14177.0
2021-03-11 13:45:00,214.67,214.76,214.28,214.41,11677.0,188.7656,188.8448,188.4227,188.537,11677.0
2021-03-11 13:50:00,214.32,214.32,213.78,213.87,25458.0,188.4579,188.4579,187.983,188.0622,25458.0
2021-03-11 13:55:00,213.92,213.99,213.83,213.97,18578.0,188.1061,188.1677,188.027,188.1501,18578.0
2021-03-11 14:00:00,213.89,214.5,213.88,214.15,13208.0,188.0798,188.6161,188.071,188.3084,13208.0
2021-03-11 14:05:00,214.1,214.83,214.04,214.63,14997.0,188.2644,188.9063,188.2117,188.7305,14997.0
2021-03-11 14:10:00,214.64,214.65,214.3,214.47,18981.0,188.7393,188.748,188.4403,188.5898,18981.0
2021-03-11 14:15:00,214.5,214.66,214.02,214.08,15277.0,188.6161,188.7568,188.1941,188.2468,15277.0
2021-03-11 14:20:00,214.03,214.34,213.98,214.28,14579.0,188.2029,188.4755,188.1589,188.4227,14579.0
2021-03-11 14:25:00,214.25,214.48,214.11,214.27,14763.0,188.3963,188.5986,188.2732,188.4139,14763.0
2021-03-11 14:30:00,214.27,214.5,214.12,214.5,13596.0,188.4139,188.6161,188.282,188.6161,13596.0
2021-03-11 14:35:00,214.51,214.51,214.13,214.13,20190.0,188.6249,188.6249,188.2908,188.2908,20190.0
2021-03-11 14:40:00,214.08,214.16,213.86,213.96,16816.0,188.2468,188.3172,188.0534,188.1413,16816.0
2021-03-11 14:45:00,213.97,214.24,213.84,213.84,10738.0,188.1501,188.3875,188.0358,188.0358,10738.0
2021-03-11 14:50:00,213.8,213.92,213.62,213.77,20305.0,188.0006,188.1061,187.8423,187.9742,20305.0
2021-03-11 14:55:00,213.76,214.07,213.68,213.81,14273.0,187.9654,188.238,187.8951,188.0094,14273.0
2021-03-11 15:00:00,213.77,213.95,213.61,213.84,38510.0,187.9742,188.1325,187.8335,188.0358,38510.0
2021-03-11 15:05:00,213.77,214.13,213.7,214.05,23503.0,187.9742,188.2908,187.9127,188.2204,23503.0
2021-03-11 15:10:00,214.07,214.23,214.02,214.23,12753.0,188.238,188.3787,188.1941,188.3787,12753.0
2021-03-11 15:15:00,214.22,214.29,214.01,214.19,18022.0,188.3699,188.4315,188.1853,188.3436,18022.0
2021-03-11 15:20:00,214.14,214.25,214.06,214.15,20130.0,188.2996,188.3963,188.2292,188.3084,20130.0
2021-03-11 15:25:00,214.12,214.12,213.39,213.73,37069.0,188.282,188.282,187.6401,187.9391,37069.0
2021-03-11 15:30:00,213.71,213.72,213.35,213.66,32870.0,187.9215,187.9303,187.6049,187.8775,32870.0
2021-03-11 15:35:00,213.66,213.93,213.54,213.88,29056.0,187.8775,188.1149,187.772,188.071,29056.0
2021-03-11 15:40:00,213.9,214.11,213.75,214.0,40093.0,188.0885,188.2732,187.9566,188.1765,40093.0
2021-03-11 15:45:00,213.96,214.47,213.95,214.13,40879.0,188.1413,188.5898,188.1325,188.2908,40879.0
2021-03-11 15:50:00,214.04,214.23,213.62,213.85,61604.0,188.2117,188.3787,187.8423,188.0446,61604.0
2021-03-11 15:55:00,213.85,214.35,213.81,213.89,145428.0,188.0446,188.4842,188.0094,188.0798,145428.0
2021-03-12 09:30:00,213.9,214.75,212.28,212.65,45039.0,188.0885,188.836,186.664,186.9894,45039.0
2021-03-12 09:35:00,213.15,214.57,212.96,214.2,36005.0,187.4291,188.6777,187.262,188.3523,36005.0
2021-03-12 09:40:00,213.9,215.31,213.83,214.89,21207.0,188.0885,189.3284,188.027,188.9591,21207.0
2021-03-12 09:45:00,214.92,216.3,214.81,216.3,36140.0,188.9855,190.1989,188.8887,190.1989,36140.0
2021-03-12 09:50:00,216.37,217.5,216.17,216.52,44121.0,190.2605,191.2541,190.0846,190.3924,44121.0
2021-03-12 09:55:00,216.48,216.49,215.07,215.5,19990.0,190.3572,190.366,189.1174,189.4955,19990.0
2021-03-12 10:00:00,215.58,215.76,214.3,214.55,11378.0,189.5658,189.7241,188.4403,188.6601,11378.0
2021-03-12 10:05:00,214.6,214.79,213.91,214.15,12223.0,188.7041,188.8712,188.0973,188.3084,12223.0
2021-03-12 10:10:00,214.03,214.2,213.8,214.15,16775.0,188.2029,188.3523,188.0006,188.3084,16775.0
2021-03-12 10:15:00,214.1,214.26,213.51,213.67,16360.0,188.2644,188.4051,187.7456,187.8863,16360.0
2021-03-12 10:20:00,213.59,213.92,213.44,213.54,16901.0,187.816,188.1061,187.6841,187.772,16901.0
2021-03-12 10:25:00,213.58,213.72,212.93,213.72,20980.0,187.8072,187.9303,187.2356,187.9303,20980.0
2021-03-12 10:30:00,213.71,214.15,213.55,214.05,22223.0,187.9215,188.3084,187.7808,188.2204,22223.0
2021-03-12 10:35:00,214.06,214.12,213.77,213.87,17522.0,188.2292,188.282,187.9742,188.0622,17522.0
2021-03-12 10:40:00,213.87,214.48,213.75,214.34,21248.0,188.0622,188.5986,187.9566,188.4755,21248.0
2021-03-12 10:45:00,214.31,214.63,214.01,214.01,10239.0,188.4491,188.7305,188.1853,188.1853,10239.0
2021-03-12 10:50:00,214.2,214.21,213.75,214.02,14329.0,188.3523,188.3611,187.9566,188.1941,14329.0
2021-03-12 10:55:00,213.84,214.11,213.8,214.0,24681.0,188.0358,188.2732,188.0006,188.1765,24681.0
2021-03-12 11:00:00,214.02,214.06,213.33,213.56,28352.0,188.1941,188.2292,187.5873,187.7896,28352.0
2021-03-12 11:05:00,213.51,214.19,213.5,214.19,19573.0,187.7456,188.3436,187.7368,188.3436,19573.0
2021-03-12 11:10:00,214.22,214.62,214.04,214.59,14737.0,188.3699,188.7217,188.2117,188.6953,14737.0
2021-03-12 11:15:00,214.58,214.63,214.32,214.42,16769.0,188.6865,188.7305,188.4579,188.5458,16769.0
2021-03-12 11:20:00,214.36,214.88,214.33,214.74,10132.0,188.493,188.9503,188.4667,188.8272,10132.0
2021-03-12 11:25:00,214.69,215.12,214.58,214.78,11545.0,188.7832,189.1613,188.6865,188.8624,11545.0
2021-03-12 11:30:00,214.8,215.41,214.8,215.34,19296.0,188.8799,189.4163,188.8799,189.3548,19296.0
2021-03-12 11:35:00,215.35,215.53,215.17,215.33,11874.0,189.3636,189.5219,189.2053,189.346,11874.0
2021-03-12 11:40:00,215.33,215.77,215.15,215.47,28776.0,189.346,189.7329,189.1877,189.4691,28776.0
2021-03-12 11:45:00,215.4,215.85,215.4,215.79,7868.0,189.4075,189.8032,189.4075,189.7505,7868.0
2021-03-12 11:50:00,215.78,216.01,215.68,215.94,12820.0,189.7417,189.9439,189.6538,189.8824,12820.0
2021-03-12 11:55:00,215.89,215.89,215.5,215.62,19923.0,189.8384,189.8384,189.4955,189.601,19923.0
2021-03-12 12:00:00,215.61,215.61,215.22,215.24,9801.0,189.5922,189.5922,189.2493,189.2669,9801.0
2021-03-12 12:05:00,215.19,215.31,214.96,215.2,11083.0,189.2229,189.3284,189.0206,189.2317,11083.0
2021-03-12 12:10:00,215.14,215.35,215.14,215.34,6316.0,189.1789,189.3636,189.1789,189.3548,6316.0
2021-03-12 12:15:00,215.33,215.47,215.09,215.15,9153.0,189.346,189.4691,189.135,189.1877,9153.0
2021-03-12 12:20:00,215.09,215.43,215.02,215.42,10386.0,189.135,189.4339,189.0734,189.4251,10386.0
2021-03-12 12:25:00,215.46,215.71,215.38,215.5,13006.0,189.4603,189.6801,189.39,189.4955,13006.0
2021-03-12 12:30:00,215.52,215.75,215.32,215.62,41777.0,189.5131,189.7153,189.3372,189.601,41777.0
2021-03-12 12:35:00,215.59,215.65,215.16,215.3,9458.0,189.5746,189.6274,189.1965,189.3196,9458.0
2021-03-12 12:40:00,215.25,215.3,214.79,214.92,9978.0,189.2756,189.3196,188.8712,188.9855,9978.0
2021-03-12 12:45:00,214.91,215.02,214.76,215.02,15182.0,188.9767,189.0734,188.8448,189.0734,15182.0
2021-03-12 12:50:00,215.0,215.01,214.68,214.77,11260.0,189.0558,189.0646,188.7744,188.8536,11260.0
2021-03-12 12:55:00,214.77,215.08,214.72,215.08,10500.0,188.8536,189.1262,188.8096,189.1262,10500.0
2021-03-12 13:00:00,215.03,215.09,214.62,214.79,11263.0,189.0822,189.135,188.7217,188.8712,11263.0
2021-03-12 13:05:00,214.88,214.9,214.71,214.81,16369.0,188.9503,188.9679,188.8008,188.8887,16369.0
2021-03-12 13:10:00,214.75,214.85,214.54,214.84,9793.0,188.836,188.9239,188.6513,188.9151,9793.0
2021-03-12 13:15:00,214.8,214.9,214.72,214.89,9592.0,188.8799,188.9679,188.8096,188.9591,9592.0
2021-03-12 13:20:00,214.88,214.92,214.36,214.67,14782.0,188.9503,188.9855,188.493,188.7656,14782.0
2021-03-12 13:25:00,214.67,214.82,214.58,214.77,18259.0,188.7656,188.8975,188.6865,188.8536,18259.0
2021-03-12 13:30:00,214.74,215.15,214.74,214.95,31675.0,188.8272,189.1877,188.8272,189.0118,31675.0
2021-03-12 13:35:00,214.95,215.08,214.9,215.06,7153.0,189.0118,189.1262,188.9679,189.1086,7153.0
2021-03-12 13:40:00,215.08,215.14,214.96,214.98,13610.0,189.1262,189.1789,189.0206,189.0382,13610.0
2021-03-12 13:45:00,215.02,215.36,214.96,214.96,25410.0,189.0734,189.3724,189.0206,189.0206,25410.0
2021-03-12 13:50:00,215.01,215.36,214.97,215.35,14853.0,189.0646,189.3724,189.0294,189.3636,14853.0
2021-03-12 13:55:00,215.35,215.35,215.04,215.29,17355.0,189.3636,189.3636,189.091,189.3108,17355.0
2021-03-12 14:00:00,215.25,215.32,214.97,215.01,13993.0,189.2756,189.3372,189.0294,189.0646,13993.0
2021-03-12 14:05:00,214.98,215.24,214.93,215.15,46809.0,189.0382,189.2669,188.9943,189.1877,46809.0
2021-03-12 14:10:00,215.09,215.59,214.94,215.55,15699.0,189.135,189.5746,189.0031,189.5394,15699.0
2021-03-12 14:15:00,215.52,215.53,215.25,215.43,10946.0,189.5131,189.5219,189.2756,189.4339,10946.0
2021-03-12 14:20:00,215.39,215.39,215.12,215.26,8259.0,189.3988,189.3988,189.1613,189.2844,8259.0
2021-03-12 14:25:00,215.22,215.33,215.2,215.26,11100.0,189.2493,189.346,189.2317,189.2844,11100.0
2021-03-12 14:30:00,215.26,215.27,215.17,215.23,13121.0,189.2844,189.2932,189.2053,189.2581,13121.0
2021-03-12 14:35:00,215.19,215.19,214.78,214.88,10616.0,189.2229,189.2229,188.8624,188.9503,10616.0
2021-03-12 14:40:00,214.93,215.16,214.86,215.09,12307.0,188.9943,189.1965,188.9327,189.135,12307.0
2021-03-12 14:45:00,215.0,215.06,214.73,214.73,8862.0,189.0558,189.1086,188.8184,188.8184,8862.0
2021-03-12 14:50:00,214.61,214.69,214.54,214.57,11951.0,188.7129,188.7832,188.6513,188.6777,11951.0
2021-03-12 14:55:00,214.57,214.88,214.56,214.82,12576.0,188.6777,188.9503,188.6689,188.8975,12576.0
2021-03-12 15:00:00,214.75,214.86,214.65,214.73,22318.0,188.836,188.9327,188.748,188.8184,22318.0
2021-03-12 15:05:00,214.75,215.18,214.72,215.08,10768.0,188.836,189.2141,188.8096,189.1262,10768.0
2021-03-12 15:10:00,215.16,215.17,215.06,215.07,5724.0,189.1965,189.2053,189.1086,189.1174,5724.0
2021-03-12 15:15:00,215.06,215.1,214.82,214.97,10332.0,189.1086,189.1437,188.8975,189.0294,10332.0
2021-03-12 15:20:00,214.98,215.16,214.86,215.1,10095.0,189.0382,189.1965,188.9327,189.1437,10095.0
2021-03-12 15:25:00,215.15,215.25,215.01,215.25,15238.0,189.1877,189.2756,189.0646,189.2756,15238.0
2021-03-12 15:30:00,215.26,215.34,215.02,215.08,23921.0,189.2844,189.3548,189.0734,189.1262,23921.0
2021-03-12 15:35:00,215.06,215.49,215.04,215.28,27174.0,189.1086,189.4867,189.091,189.302,27174.0
2021-03-12 15:40:00,215.28,215.85,215.25,215.84,23415.0,189.302,189.8032,189.2756,189.7944,23415.0
2021-03-12 15:45:00,215.83,215.83,215.48,215.78,32168.0,189.7857,189.7857,189.4779,189.7417,32168.0
2021-03-12 15:50:00,215.7,215.91,215.05,215.27,63838.0,189.6713,189.856,189.0998,189.2932,63838.0
2021-03-12 15:55:00,215.27,215.6,215.03,215.21,94624.0,189.2932,189.5834,189.0822,189.2405,94624.0
2021-03-15 09:30:00,215.7,215.87,214.67,215.49,77304.0,189.6713,189.8208,188.7656,189.4867,77304.0
2021-03-15 09:35:00,215.3,216.9,214.95,216.56,24024.0,189.3196,190.7265,189.0118,190.4276,24024.0
2021-03-15 09:40:00,216.43,216.79,216.07,216.64,20129.0,190.3133,190.6298,189.9967,190.4979,20129.0
2021-03-15 09:45:00,216.65,217.86,216.65,217.31,29332.0,190.5067,191.5707,190.5067,191.0871,29332.0
2021-03-15 09:50:00,217.34,217.57,216.82,217.19,19296.0,191.1134,191.3157,190.6562,190.9815,19296.0
2021-03-15 09:55:00,217.27,217.27,216.46,216.48,14075.0,191.0519,191.0519,190.3396,190.3572,14075.0
2021-03-15 10:00:00,216.48,216.75,215.98,215.99,14340.0,190.3572,190.5946,189.9176,189.9263,14340.0
2021-03-15 10:05:00,216.06,216.73,216.06,216.56,13903.0,189.9879,190.5771,189.9879,190.4276,13903.0
2021-03-15 10:10:00,216.66,216.86,216.38,216.62,10507.0,190.5155,190.6914,190.2693,190.4803,10507.0
2021-03-15 10:15:00,216.45,216.61,215.72,215.78,8535.0,190.3308,190.4715,189.6889,189.7417,8535.0
2021-03-15 10:20:00,215.68,215.7,215.03,215.11,9110.0,189.6538,189.6713,189.0822,189.1525,9110.0
2021-03-15 10:25:00,215.18,215.55,214.94,215.28,14676.0,189.2141,189.5394,189.0031,189.302,14676.0
2021-03-15 10:30:00,215.3,215.37,214.56,214.73,11073.0,189.3196,189.3812,188.6689,188.8184,11073.0
2021-03-15 10:35:00,214.81,215.16,214.8,215.14,13019.0,188.8887,189.1965,188.8799,189.1789,13019.0
2021-03-15 10:40:00,215.27,215.63,215.15,215.62,5893.0,189.2932,189.6098,189.1877,189.601,5893.0
2021-03-15 10:45:00,215.61,216.18,215.6,216.07,8475.0,189.5922,190.0934,189.5834,189.9967,8475.0
2021-03-15 10:50:00,216.17,216.61,216.17,216.38,8648.0,190.0846,190.4715,190.0846,190.2693,8648.0
2021-03-15 10:55:00,216.34,216.48,215.87,216.16,20954.0,190.2341,190.3572,189.8208,190.0758,20954.0
2021-03-15 11:00:00,216.15,216.37,215.7,215.93,7924.0,190.067,190.2605,189.6713,189.8736,7924.0
2021-03-15 11:05:00,215.94,215.97,215.72,215.94,5183.0,189.8824,189.9088,189.6889,189.8824,5183.0
2021-03-15 11:10:00,215.86,216.32,215.86,215.99,36769.0,189.812,190.2165,189.812,189.9263,36769.0
2021-03-15 11:15:00,215.99,216.01,215.4,215.4,52741.0,189.9263,189.9439,189.4075,189.4075,52741.0
2021-03-15 11:20:00,215.39,215.58,215.31,215.39,18606.0,189.3988,189.5658,189.3284,189.3988,18606.0
2021-03-15 11:25:00,215.41,216.22,215.32,216.22,8891.0,189.4163,190.1286,189.3372,190.1286,8891.0
2021-03-15 11:30:00,216.25,216.29,215.75,216.28,10095.0,190.155,190.1901,189.7153,190.1814,10095.0
2021-03-15 11:35:00,216.27,216.42,215.88,216.22,6503.0,190.1726,190.3045,189.8296,190.1286,6503.0
2021-03-15 11:40:00,216.35,216.36,215.89,215.89,5200.0,190.2429,190.2517,189.8384,189.8384,5200.0
2021-03-15 11:45:00,215.86,216.03,215.8,215.87,10771.0,189.812,189.9615,189.7593,189.8208,10771.0
2021-03-15 11:50:00,215.88,216.84,215.8,216.84,20645.0,189.8296,190.6738,189.7593,190.6738,20645.0
2021-03-15 11:55:00,217.0,217.01,216.5,216.51,8576.0,190.8145,190.8233,190.3748,190.3836,8576.0
2021-03-15 12:00:00,216.54,216.6,216.3,216.36,5800.0,190.41,190.4627,190.1989,190.2517,5800.0
2021-03-15 12:05:00,216.36,216.51,216.23,216.29,9627.0,190.2517,190.3836,190.1374,190.1901,9627.0
2021-03-15 12:10:00,216.35,216.46,216.32,216.4,10558.0,190.2429,190.3396,190.2165,190.2869,10558.0
2021-03-15 12:15:00,216.36,216.54,216.24,216.31,12678.0,190.2517,190.41,190.1462,190.2077,12678.0
2021-03-15 12:20:00,216.26,216.57,216.22,216.47,11146.0,190.1638,190.4364,190.1286,190.3484,11146.0
2021-03-15 12:25:00,216.6,216.7,216.47,216.51,5923.0,190.4627,190.5507,190.3484,190.3836,5923.0
2021-03-15 12:30:00,216.55,216.84,216.55,216.72,5961.0,190.4188,190.6738,190.4188,190.5683,5961.0
2021-03-15 12:35:00,216.74,217.12,216.73,216.94,10836.0,190.5858,190.92,190.5771,190.7617,10836.0
2021-03-15 12:40:00,216.94,217.43,216.89,217.43,7773.0,190.7617,191.1926,190.7177,191.1926,7773.0
2021-03-15 12:45:00,217.32,217.66,217.21,217.66,21211.0,191.0959,191.3948,190.9991,191.3948,21211.0
2021-03-15 12:50:00,217.58,217.58,216.98,217.06,41076.0,191.3245,191.3245,190.7969,190.8672,41076.0
2021-03-15 12:55:00,217.07,217.6,216.67,217.6,38666.0,190.876,191.3421,190.5243,191.3421,38666.0
2021-03-15 13:00:00,217.65,218.24,217.52,218.19,39763.0,191.386,191.9048,191.2717,191.8609,39763.0
2021-03-15 13:05:00,218.19,218.19,217.63,217.63,41191.0,191.8609,191.8609,191.3684,191.3684,41191.0
2021-03-15 13:10:00,217.56,217.89,217.39,217.88,10533.0,191.3069,191.5971,191.1574,191.5883,10533.0
2021-03-15 13:15:00,217.88,218.21,217.81,218.18,13187.0,191.5883,191.8785,191.5267,191.8521,13187.0
2021-03-15 13:20:00,218.11,218.22,217.89,217.97,5827.0,191.7905,191.8873,191.5971,191.6674,5827.0
2021-03-15 13:25:00,217.97,218.19,217.97,218.06,6286.0,191.6674,191.8609,191.6674,191.7466,6286.0
2021-03-15 13:30:00,218.07,218.38,218.07,218.07,4926.0,191.7554,192.0279,191.7554,191.7554,4926.0
2021-03-15 13:35:00,218.17,218.28,218.14,218.23,5439.0,191.8433,191.94,191.8169,191.896,5439.0
2021-03-15 13:40:00,218.26,218.39,218.09,218.27,9579.0,191.9224,192.0367,191.7729,191.9312,9579.0
2021-03-15 13:45:00,218.26,218.58,218.09,218.43,14840.0,191.9224,192.2038,191.7729,192.0719,14840.0
2021-03-15 13:50:00,218.41,218.57,218.3,218.38,17629.0,192.0543,192.195,191.9576,192.0279,17629.0
2021-03-15 13:55:00,218.33,218.43,218.15,218.19,11826.0,191.984,192.0719,191.8257,191.8609,11826.0
2021-03-15 14:00:00,218.15,218.37,218.11,218.34,8027.0,191.8257,192.0192,191.7905,191.9928,8027.0
2021-03-15 14:05:00,218.36,218.47,218.21,218.47,7616.0,192.0104,192.1071,191.8785,192.1071,7616.0
2021-03-15 14:10:00,218.45,218.55,218.31,218.38,8769.0,192.0895,192.1774,191.9664,192.0279,8769.0
2021-03-15 14:15:00,218.43,218.61,218.16,218.19,7952.0,192.0719,192.2302,191.8345,191.8609,7952.0
2021-03-15 14:20:00,218.19,218.38,218.13,218.17,3998.0,191.8609,192.0279,191.8081,191.8433,3998.0
2021-03-15 14:25:00,218.17,218.17,217.71,217.8,13186.0,191.8433,191.8433,191.4388,191.5179,13186.0
2021-03-15 14:30:00,217.8,217.82,217.52,217.56,6395.0,191.5179,191.5355,191.2717,191.3069,6395.0
2021-03-15 14:35:00,217.5,217.57,217.31,217.47,5012.0,191.2541,191.3157,191.0871,191.2278,5012.0
2021-03-15 14:40:00,217.48,217.56,217.31,217.46,5962.0,191.2365,191.3069,191.0871,191.219,5962.0
2021-03-15 14:45:00,217.46,217.47,217.13,217.23,6874.0,191.219,191.2278,190.9288,191.0167,6874.0
2021-03-15 14:50:00,217.12,217.15,217.02,217.08,5188.0,190.92,190.9464,190.8321,190.8848,5188.0
2021-03-15 14:55:00,217.12,217.14,216.8,216.85,7655.0,190.92,190.9376,190.6386,190.6826,7655.0
2021-03-15 15:00:00,216.85,217.08,216.81,216.94,11662.0,190.6826,190.8848,190.6474,190.7617,11662.0
2021-03-15 15:05:00,216.98,217.3,216.79,217.27,17287.0,190.7969,191.0783,190.6298,191.0519,17287.0
2021-03-15 15:10:00,217.31,217.5,217.14,217.43,12538.0,191.0871,191.2541,190.9376,191.1926,12538.0
2021-03-15 15:15:00,217.35,217.67,217.35,217.5,12851.0,191.1222,191.4036,191.1222,191.2541,12851.0
2021-03-15 15:20:00,217.5,218.17,217.5,218.17,14263.0,191.2541,191.8433,191.2541,191.8433,14263.0
2021-03-15 15:25:00,218.18,218.51,218.09,218.1,15894.0,191.8521,192.1423,191.7729,191.7817,15894.0
2021-03-15 15:30:00,218.09,218.1,217.42,217.42,23870.0,191.7729,191.7817,191.1838,191.1838,23870.0
2021-03-15 15:35:00,217.45,217.72,217.13,217.56,17494.0,191.2102,191.4476,190.9288,191.3069,17494.0
2021-03-15 15:40:00,217.6,217.69,217.27,217.34,13385.0,191.3421,191.4212,191.0519,191.1134,13385.0
2021-03-15 15:45:00,217.41,217.98,217.28,217.9,24043.0,191.175,191.6762,191.0607,191.6059,24043.0
2021-03-15 15:50:00,217.98,218.45,217.98,218.23,30500.0,191.6762,192.0895,191.6762,191.896,30500.0
2021-03-15 15:55:00,218.2,218.79,218.19,218.49,72109.0,191.8697,192.3885,191.8609,192.1247,72109.0
2021-03-16 09:30:00,219.73,219.73,218.49,218.98,56343.0,193.215,193.215,192.1247,192.5555,56343.0
2021-03-16 09:35:00,219.64,219.87,218.68,218.68,15644.0,193.1359,193.3381,192.2917,192.2917,15644.0
2021-03-16 09:40:00,218.83,219.86,218.79,219.86,11842.0,192.4236,193.3294,192.3885,193.3294,11842.0
2021-03-16 09:45:00,219.77,220.48,219.44,220.48,8742.0,193.2502,193.8745,192.96,193.8745,8742.0
2021-03-16 09:50:00,220.49,220.57,220.13,220.41,6106.0,193.8833,193.9537,193.5668,193.813,6106.0
2021-03-16 09:55:00,220.41,220.98,220.07,220.77,12830.0,193.813,194.3142,193.514,194.1295,12830.0
2021-03-16 10:00:00,220.82,221.09,220.63,220.85,15158.0,194.1735,194.4109,194.0064,194.1999,15158.0
2021-03-16 10:05:00,220.9,220.9,219.79,220.37,17477.0,194.2439,194.2439,193.2678,193.7778,17477.0
2021-03-16 10:10:00,220.38,221.28,220.06,221.04,15450.0,193.7866,194.578,193.5052,194.367,15450.0
2021-03-16 10:15:00,221.02,221.35,220.96,221.18,9514.0,194.3494,194.6396,194.2966,194.4901,9514.0
2021-03-16 10:20:00,221.18,222.34,221.16,222.34,19452.0,194.4901,195.5101,194.4725,195.5101,19452.0
2021-03-16 10:25:00,222.27,223.12,222.18,223.06,29923.0,195.4485,196.196,195.3694,196.1432,29923.0
2021-03-16 10:30:00,223.07,223.07,222.48,222.5,15375.0,196.152,196.152,195.6332,195.6508,15375.0
2021-03-16 10:35:00,222.62,222.66,221.86,222.51,20716.0,195.7563,195.7915,195.088,195.6596,20716.0
2021-03-16 10:40:00,222.46,222.79,222.12,222.76,10269.0,195.6156,195.9058,195.3166,195.8794,10269.0
2021-03-16 10:45:00,222.73,222.99,222.56,222.99,14717.0,195.853,196.0817,195.7035,196.0817,14717.0
2021-03-16 10:50:00,223.08,223.38,223.05,223.32,24335.0,196.1608,196.4246,196.1344,196.3718,24335.0
2021-03-16 10:55:00,223.38,223.6,222.88,223.59,9671.0,196.4246,196.618,195.9849,196.6093,9671.0
2021-03-16 11:00:00,223.56,223.81,223.1,223.1,18422.0,196.5829,196.8027,196.1784,196.1784,18422.0
2021-03-16 11:05:00,223.15,223.27,222.53,222.68,13068.0,196.2223,196.3279,195.6772,195.8091,13068.0
2021-03-16 11:10:00,222.64,223.24,222.64,223.21,11046.0,195.7739,196.3015,195.7739,196.2751,11046.0
2021-03-16 11:15:00,223.18,223.5,223.17,223.45,18285.0,196.2487,196.5301,196.2399,196.4861,18285.0
2021-03-16 11:20:00,223.38,223.41,222.63,222.88,15314.0,196.4246,196.451,195.7651,195.9849,15314.0
2021-03-16 11:25:00,222.87,223.29,222.84,223.17,7505.0,195.9761,196.3455,195.9498,196.2399,7505.0
2021-03-16 11:30:00,223.18,223.18,222.65,222.87,5582.0,196.2487,196.2487,195.7827,195.9761,5582.0
2021-03-16 11:35:00,222.89,222.99,222.49,222.49,10616.0,195.9937,196.0817,195.642,195.642,10616.0
2021-03-16 11:40:00,222.52,222.7,221.99,222.21,11833.0,195.6684,195.8266,195.2023,195.3958,11833.0
2021-03-16 11:45:00,222.23,222.54,222.23,222.48,8016.0,195.4134,195.686,195.4134,195.6332,8016.0
2021-03-16 11:50:00,222.42,222.58,222.25,222.47,4649.0,195.5804,195.7211,195.4309,195.6244,4649.0
2021-03-16 11:55:00,222.51,222.64,222.2,222.64,9763.0,195.6596,195.7739,195.387,195.7739,9763.0
2021-03-16 12:00:00,222.59,222.65,222.37,222.37,11420.0,195.7299,195.7827,195.5365,195.5365,11420.0
2021-03-16 12:05:00,222.36,222.42,222.17,222.29,15445.0,195.5277,195.5804,195.3606,195.4661,15445.0
2021-03-16 12:10:00,222.21,222.52,222.08,222.52,10263.0,195.3958,195.6684,195.2815,195.6684,10263.0
2021-03-16 12:15:00,222.57,222.71,222.39,222.39,8966.0,195.7123,195.8354,195.5541,195.5541,8966.0
2021-03-16 12:20:00,222.48,222.64,222.22,222.6,21067.0,195.6332,195.7739,195.4046,195.7387,21067.0
2021-03-16 12:25:00,222.48,222.89,222.41,222.84,8323.0,195.6332,195.9937,195.5716,195.9498,8323.0
2021-03-16 12:30:00,222.88,223.57,222.88,223.57,14894.0,195.9849,196.5917,195.9849,196.5917,14894.0
2021-03-16 12:35:00,223.58,223.61,223.14,223.26,15197.0,196.6005,196.6268,196.2136,196.3191,15197.0
2021-03-16 12:40:00,223.27,223.27,222.96,223.19,10179.0,196.3279,196.3279,196.0553,196.2575,10179.0
2021-03-16 12:45:00,223.19,223.35,222.67,222.67,10992.0,196.2575,196.3982,195.8003,195.8003,10992.0
2021-03-16 12:50:00,222.61,222.63,222.35,222.39,7393.0,195.7475,195.7651,195.5189,195.5541,7393.0
2021-03-16 12:55:00,222.44,222.95,222.43,222.88,5962.0,195.598,196.0465,195.5892,195.9849,5962.0
2021-03-16 13:00:00,222.88,223.1,222.77,222.99,8948.0,195.9849,196.1784,195.8882,196.0817,8948.0
2021-03-16 13:05:00,222.95,223.23,222.89,223.2,7949.0,196.0465,196.2927,195.9937,196.2663,7949.0
2021-03-16 13:10:00,223.2,223.44,223.2,223.44,7172.0,196.2663,196.4774,196.2663,196.4774,7172.0
2021-03-16 13:15:00,223.41,223.44,222.87,222.95,16817.0,196.451,196.4774,195.9761,196.0465,16817.0
2021-03-16 13:20:00,222.96,223.02,222.85,223.01,5212.0,196.0553,196.108,195.9585,196.0992,5212.0
2021-03-16 13:25:00,222.99,223.35,222.97,223.14,13163.0,196.0817,196.3982,196.0641,196.2136,13163.0
2021-03-16 13:30:00,223.22,223.31,222.77,222.77,8254.0,196.2839,196.363,195.8882,195.8882,8254.0
2021-03-16 13:35:00,222.71,222.77,222.57,222.72,6259.0,195.8354,195.8882,195.7123,195.8442,6259.0
2021-03-16 13:40:00,222.72,222.89,222.67,222.68,12747.0,195.8442,195.9937,195.8003,195.8091,12747.0
2021-03-16 13:45:00,222.63,222.84,222.61,222.84,9656.0,195.7651,195.9498,195.7475,195.9498,9656.0
2021-03-16 13:50:00,222.84,222.91,222.78,222.9,8220.0,195.9498,196.0113,195.897,196.0025,8220.0
2021-03-16 13:55:00,222.87,222.93,222.66,222.83,11676.0,195.9761,196.0289,195.7915,195.941,11676.0
2021-03-16 14:00:00,222.75,222.89,222.69,222.69,8048.0,195.8706,195.9937,195.8179,195.8179,8048.0
2021-03-16 14:05:00,222.65,222.86,222.48,222.84,7168.0,195.7827,195.9673,195.6332,195.9498,7168.0
2021-03-16 14:10:00,222.86,223.17,222.83,222.98,10833.0,195.9673,196.2399,195.941,196.0729,10833.0
2021-03-16 14:15:00,222.89,222.99,222.7,222.85,4792.0,195.9937,196.0817,195.8266,195.9585,4792.0
2021-03-16 14:20:00,222.8,222.8,222.42,222.59,10066.0,195.9146,195.9146,195.5804,195.7299,10066.0
2021-03-16 14:25:00,222.59,222.59,222.08,222.2,19928.0,195.7299,195.7299,195.2815,195.387,19928.0
2021-03-16 14:30:00,222.27,222.34,221.94,221.95,18032.0,195.4485,195.5101,195.1584,195.1672,18032.0
2021-03-16 14:35:00,221.79,222.13,221.61,222.09,14594.0,195.0265,195.3254,194.8682,195.2903,14594.0
2021-03-16 14:40:00,222.09,222.49,222.09,222.45,8682.0,195.2903,195.642,195.2903,195.6068,8682.0
2021-03-16 14:45:00,222.51,222.75,222.49,222.54,10288.0,195.6596,195.8706,195.642,195.686,10288.0
2021-03-16 14:50:00,222.62,222.62,222.36,222.56,9094.0,195.7563,195.7563,195.5277,195.7035,9094.0
2021-03-16 14:55:00,222.55,222.8,222.41,222.52,8238.0,195.6947,195.9146,195.5716,195.6684,8238.0
2021-03-16 15:00:00,222.5,222.62,222.18,222.23,10672.0,195.6508,195.7563,195.3694,195.4134,10672.0
2021-03-16 15:05:00,222.18,222.42,222.12,222.28,7661.0,195.3694,195.5804,195.3166,195.4573,7661.0
2021-03-16 15:10:00,222.23,222.48,222.1,222.36,9473.0,195.4134,195.6332,195.299,195.5277,9473.0
2021-03-16 15:15:00,222.37,222.41,222.15,222.25,8993.0,195.5365,195.5716,195.343,195.4309,8993.0
2021-03-16 15:20:00,222.24,222.44,222.22,222.44,7443.0,195.4222,195.598,195.4046,195.598,7443.0
2021-03-16 15:25:00,222.39,222.41,222.11,222.16,7113.0,195.5541,195.5716,195.3078,195.3518,7113.0
2021-03-16 15:30:00,222.21,222.44,221.9,222.38,14165.0,195.3958,195.598,195.1232,195.5453,14165.0
2021-03-16 15:35:00,222.4,223.11,222.37,223.06,26098.0,195.5628,196.1872,195.5365,196.1432,26098.0
2021-03-16 15:40:00,223.05,223.3,222.98,222.98,22719.0,196.1344,196.3542,196.0729,196.0729,22719.0
2021-03-16 15:45:00,223.07,223.17,222.88,223.0,27219.0,196.152,196.2399,195.9849,196.0904,27219.0
2021-03-16 15:50:00,222.8,223.31,222.8,223.2,51223.0,195.9146,196.363,195.9146,196.2663,51223.0
2021-03-16 15:55:00,223.16,223.34,222.65,222.84,135450.0,196.2311,196.3894,195.7827,195.9498,135450.0
2021-03-17 09:30:00,221.27,221.87,221.17,221.45,40685.0,194.5692,195.0968,194.4813,194.7275,40685.0
2021-03-17 09:35:00,221.26,222.51,221.26,221.37,6845.0,194.5604,195.6596,194.5604,194.6571,6845.0
2021-03-17 09:40:00,221.39,221.77,220.85,221.77,16633.0,194.6747,195.0089,194.1999,195.0089,16633.0
2021-03-17 09:45:00,221.49,222.69,221.2,222.65,13670.0,194.7627,195.8179,194.5077,195.7827,13670.0
2021-03-17 09:50:00,222.62,223.03,221.2,221.38,21060.0,195.7563,196.1168,194.5077,194.6659,21060.0
2021-03-17 09:55:00,221.38,221.58,221.2,221.36,12554.0,194.6659,194.8418,194.5077,194.6483,12554.0
2021-03-17 10:00:00,221.28,221.35,220.61,220.81,26303.0,194.578,194.6396,193.9888,194.1647,26303.0
2021-03-17 10:05:00,220.94,221.5,220.92,221.23,10239.0,194.279,194.7715,194.2614,194.534,10239.0
2021-03-17 10:10:00,221.24,221.49,221.07,221.22,13286.0,194.5428,194.7627,194.3933,194.5252,13286.0
2021-03-17 10:15:00,221.21,221.51,221.11,221.32,19274.0,194.5164,194.7802,194.4285,194.6132,19274.0
2021-03-17 10:20:00,221.42,221.43,221.12,221.4,6163.0,194.7011,194.7099,194.4373,194.6835,6163.0
2021-03-17 10:25:00,221.33,221.62,221.32,221.54,9921.0,194.622,194.877,194.6132,194.8066,9921.0
2021-03-17 10:30:00,221.48,221.55,221.03,221.29,18338.0,194.7539,194.8154,194.3582,194.5868,18338.0
2021-03-17 10:35:00,221.32,221.87,221.31,221.7,13247.0,194.6132,195.0968,194.6044,194.9473,13247.0
2021-03-17 10:40:00,221.74,222.0,221.59,222.0,16157.0,194.9825,195.2111,194.8506,195.2111,16157.0
2021-03-17 10:45:00,222.03,222.05,221.44,221.65,21227.0,195.2375,195.2551,194.7187,194.9034,21227.0
2021-03-17 10:50:00,221.63,221.66,221.31,221.62,10670.0,194.8858,194.9121,194.6044,194.877,10670.0
2021-03-17 10:55:00,221.57,221.75,220.96,221.14,13641.0,194.833,194.9913,194.2966,194.4549,13641.0
2021-03-17 11:00:00,220.99,221.16,220.82,221.1,15841.0,194.323,194.4725,194.1735,194.4197,15841.0
2021-03-17 11:05:00,221.17,221.5,221.05,221.45,12840.0,194.4813,194.7715,194.3758,194.7275,12840.0
2021-03-17 11:10:00,221.41,221.49,221.17,221.28,35698.0,194.6923,194.7627,194.4813,194.578,35698.0
2021-03-17 11:15:00,221.34,221.53,221.1,221.39,16598.0,194.6308,194.7978,194.4197,194.6747,16598.0
2021-03-17 11:20:00,221.43,221.87,221.39,221.76,28490.0,194.7099,195.0968,194.6747,195.0001,28490.0
2021-03-17 11:25:00,221.69,221.92,221.56,221.92,24977.0,194.9385,195.1408,194.8242,195.1408,24977.0
2021-03-17 11:30:00,222.06,222.06,221.48,221.71,17037.0,195.2639,195.2639,194.7539,194.9561,17037.0
2021-03-17 11:35:00,221.68,221.81,221.36,221.36,24805.0,194.9297,195.044,194.6483,194.6483,24805.0
2021-03-17 11:40:00,221.4,221.58,221.2,221.28,22871.0,194.6835,194.8418,194.5077,194.578,22871.0
2021-03-17 11:45:00,221.31,221.51,221.19,221.36,15755.0,194.6044,194.7802,194.4989,194.6483,15755.0
2021-03-17 11:50:00,221.37,221.63,221.29,221.58,7834.0,194.6571,194.8858,194.5868,194.8418,7834.0
2021-03-17 11:55:00,221.54,221.72,221.46,221.51,12203.0,194.8066,194.9649,194.7363,194.7802,12203.0
2021-03-17 12:00:00,221.51,221.73,221.31,221.62,23298.0,194.7802,194.9737,194.6044,194.877,23298.0
2021-03-17 12:05:00,221.61,221.8,221.6,221.76,13622.0,194.8682,195.0353,194.8594,195.0001,13622.0
2021-03-17 12:10:00,221.77,222.28,221.68,222.0,94662.0,195.0089,195.4573,194.9297,195.2111,94662.0
2021-03-17 12:15:00,221.94,221.94,221.37,221.55,66445.0,195.1584,195.1584,194.6571,194.8154,66445.0
2021-03-17 12:20:00,221.45,221.8,221.41,221.66,28888.0,194.7275,195.0353,194.6923,194.9121,28888.0
2021-03-17 12:25:00,221.55,221.65,221.13,221.13,15420.0,194.8154,194.9034,194.4461,194.4461,15420.0
2021-03-17 12:30:00,221.13,221.14,220.76,221.14,8334.0,194.4461,194.4549,194.1207,194.4549,8334.0
2021-03-17 12:35:00,221.11,221.47,221.11,221.43,5055.0,194.4285,194.7451,194.4285,194.7099,5055.0
2021-03-17 12:40:00,221.43,221.49,221.21,221.32,6840.0,194.7099,194.7627,194.5164,194.6132,6840.0
2021-03-17 12:45:00,221.31,221.49,221.15,221.49,30561.0,194.6044,194.7627,194.4637,194.7627,30561.0
2021-03-17 12:50:00,221.54,221.55,221.17,221.17,5226.0,194.8066,194.8154,194.4813,194.4813,5226.0
2021-03-17 12:55:00,221.15,221.28,221.04,221.28,7056.0,194.4637,194.578,194.367,194.578,7056.0
2021-03-17 13:00:00,221.25,221.27,221.07,221.17,7806.0,194.5516,194.5692,194.3933,194.4813,7806.0
2021-03-17 13:05:00,221.18,221.23,220.8,220.9,7321.0,194.4901,194.534,194.1559,194.2439,7321.0
2021-03-17 13:10:00,220.94,220.94,220.61,220.83,8170.0,194.279,194.279,193.9888,194.1823,8170.0
2021-03-17 13:15:00,220.78,220.92,220.62,220.92,9173.0,194.1383,194.2614,193.9976,194.2614,9173.0
2021-03-17 13:20:00,220.95,221.33,220.94,221.13,10997.0,194.2878,194.622,194.279,194.4461,10997.0
2021-03-17 13:25:00,221.08,221.08,220.77,220.92,4882.0,194.4021,194.4021,194.1295,194.2614,4882.0
2021-03-17 13:30:00,220.88,221.09,220.83,220.89,11984.0,194.2263,194.4109,194.1823,194.2351,11984.0
2021-03-17 13:35:00,220.85,220.97,220.74,220.78,6184.0,194.1999,194.3054,194.1032,194.1383,6184.0
2021-03-17 13:40:00,220.79,220.9,220.47,220.62,11888.0,194.1471,194.2439,193.8657,193.9976,11888.0
2021-03-17 13:45:00,220.64,220.89,220.6,220.86,16745.0,194.0152,194.2351,193.9801,194.2087,16745.0
2021-03-17 13:50:00,220.83,220.91,220.75,220.82,6055.0,194.1823,194.2526,194.112,194.1735,6055.0
2021-03-17 13:55:00,220.8,221.05,220.76,221.01,16889.0,194.1559,194.3758,194.1207,194.3406,16889.0
2021-03-17 14:00:00,221.07,223.33,221.04,221.5,30498.0,194.3933,196.3806,194.367,194.7715,30498.0
2021-03-17 14:05:00,221.54,221.78,221.29,221.56,13779.0,194.8066,195.0177,194.5868,194.8242,13779.0
2021-03-17 14:10:00,221.64,222.14,221.48,221.91,39233.0,194.8946,195.3342,194.7539,195.132,39233.0
2021-03-17 14:15:00,221.89,222.18,221.77,222.01,14521.0,195.1144,195.3694,195.0089,195.2199,14521.0
2021-03-17 14:20:00,222.01,222.64,222.01,222.5,15823.0,195.2199,195.7739,195.2199,195.6508,15823.0
2021-03-17 14:25:00,222.5,222.6,222.36,222.42,12828.0,195.6508,195.7387,195.5277,195.5804,12828.0
2021-03-17 14:30:00,222.52,222.65,222.26,222.55,15790.0,195.6684,195.7827,195.4397,195.6947,15790.0
2021-03-17 14:35:00,222.61,222.72,222.46,222.61,18978.0,195.7475,195.8442,195.6156,195.7475,18978.0
2021-03-17 14:40:00,222.68,222.89,222.46,222.79,11011.0,195.8091,195.9937,195.6156,195.9058,11011.0
2021-03-17 14:45:00,222.78,222.94,222.5,222.68,9530.0,195.897,196.0377,195.6508,195.8091,9530.0
2021-03-17 14:50:00,222.78,222.81,222.45,222.68,14441.0,195.897,195.9234,195.6068,195.8091,14441.0
2021-03-17 14:55:00,222.69,223.08,222.68,223.06,33580.0,195.8179,196.1608,195.8091,196.1432,33580.0
2021-03-17 15:00:00,223.06,223.11,222.89,222.89,11707.0,196.1432,196.1872,195.9937,195.9937,11707.0
2021-03-17 15:05:00,222.98,223.33,222.98,223.1,14811.0,196.0729,196.3806,196.0729,196.1784,14811.0
2021-03-17 15:10:00,223.14,223.23,222.68,222.78,11748.0,196.2136,196.2927,195.8091,195.897,11748.0
2021-03-17 15:15:00,222.79,223.22,222.73,223.09,15798.0,195.9058,196.2839,195.853,196.1696,15798.0
2021-03-17 15:20:00,223.08,223.09,222.71,222.71,13130.0,196.1608,196.1696,195.8354,195.8354,13130.0
2021-03-17 15:25:00,222.68,222.89,222.47,222.81,18986.0,195.8091,195.9937,195.6244,195.9234,18986.0
2021-03-17 15:30:00,222.76,223.24,222.67,223.13,18100.0,195.8794,196.3015,195.8003,196.2048,18100.0
2021-03-17 15:35:00,223.16,223.49,223.07,223.17,21400.0,196.2311,196.5213,196.152,196.2399,21400.0
2021-03-17 15:40:00,223.2,223.27,222.89,222.89,29546.0,196.2663,196.3279,195.9937,195.9937,29546.0
2021-03-17 15:45:00,222.91,223.11,222.83,222.87,25728.0,196.0113,196.1872,195.941,195.9761,25728.0
2021-03-17 15:50:00,222.81,223.11,222.46,223.06,52927.0,195.9234,196.1872,195.6156,196.1432,52927.0
2021-03-17 15:55:00,223.01,223.46,222.99,223.06,84288.0,196.0992,196.4949,196.0817,196.1432,84288.0
2021-03-18 09:30:00,220.8,223.17,220.02,220.98,71554.0,194.1559,196.2399,193.47,194.3142,71554.0
2021-03-18 09:35:00,220.74,221.71,220.74,221.17,20714.0,194.1032,194.9561,194.1032,194.4813,20714.0
2021-03-18 09:40:00,221.13,221.76,221.0,221.22,8619.0,194.4461,195.0001,194.3318,194.5252,8619.0
2021-03-18 09:45:00,221.2,221.2,220.53,221.11,5605.0,194.5077,194.5077,193.9185,194.4285,5605.0
2021-03-18 09:50:00,221.26,221.33,220.96,220.96,9381.0,194.5604,194.622,194.2966,194.2966,9381.0
2021-03-18 09:55:00,221.02,221.12,220.63,220.69,31255.0,194.3494,194.4373,194.0064,194.0592,31255.0
2021-03-18 10:00:00,220.6,221.72,220.59,221.34,21367.0,193.9801,194.9649,193.9713,194.6308,21367.0
2021-03-18 10:05:00,221.28,221.33,220.07,220.17,11011.0,194.578,194.622,193.514,193.6019,11011.0
2021-03-18 10:10:00,220.25,220.35,220.11,220.23,18135.0,193.6723,193.7602,193.5492,193.6547,18135.0
2021-03-18 10:15:00,220.28,220.28,219.46,219.53,14295.0,193.6987,193.6987,192.9776,193.0392,14295.0
2021-03-18 10:20:00,219.56,219.64,219.11,219.31,13552.0,193.0656,193.1359,192.6699,192.8457,13552.0
2021-03-18 10:25:00,219.25,219.76,219.16,219.7,42762.0,192.793,193.2414,192.7138,193.1887,42762.0
2021-03-18 10:30:00,219.68,219.78,219.09,219.43,51751.0,193.1711,193.259,192.6523,192.9512,51751.0
2021-03-18 10:35:00,219.35,219.89,219.35,219.88,41803.0,192.8809,193.3557,192.8809,193.3469,41803.0
2021-03-18 10:40:00,219.95,220.21,219.86,219.89,9690.0,193.4085,193.6371,193.3294,193.3557,9690.0
2021-03-18 10:45:00,219.87,220.07,219.68,220.06,12074.0,193.3381,193.514,193.1711,193.5052,12074.0
2021-03-18 10:50:00,220.06,220.29,219.69,220.22,12555.0,193.5052,193.7075,193.1799,193.6459,12555.0
2021-03-18 10:55:00,220.29,220.37,219.76,219.76,11621.0,193.7075,193.7778,193.2414,193.2414,11621.0
2021-03-18 11:00:00,219.77,220.04,219.67,219.68,17802.0,193.2502,193.4876,193.1623,193.1711,17802.0
2021-03-18 11:05:00,219.58,219.82,219.4,219.43,21223.0,193.0831,193.2942,192.9249,192.9512,21223.0
2021-03-18 11:10:00,219.43,219.74,219.4,219.56,23036.0,192.9512,193.2238,192.9249,193.0656,23036.0
2021-03-18 11:15:00,219.55,219.96,219.5,219.93,15778.0,193.0568,193.4173,193.0128,193.3909,15778.0
2021-03-18 11:20:00,219.84,220.02,219.84,219.88,20639.0,193.3118,193.47,193.3118,193.3469,20639.0
2021-03-18 11:25:00,219.92,220.38,219.91,220.38,26182.0,193.3821,193.7866,193.3733,193.7866,26182.0
2021-03-18 11:30:00,220.39,220.5,220.26,220.34,15340.0,193.7954,193.8921,193.6811,193.7514,15340.0
2021-03-18 11:35:00,220.39,220.92,220.33,220.9,9515.0,193.7954,194.2614,193.7426,194.2439,9515.0
2021-03-18 11:40:00,220.9,221.09,220.75,220.93,10083.0,194.2439,194.4109,194.112,194.2702,10083.0
2021-03-18 11:45:00,221.0,221.05,220.86,220.87,13636.0,194.3318,194.3758,194.2087,194.2175,13636.0
2021-03-18 11:50:00,220.87,221.14,220.79,221.03,9239.0,194.2175,194.4549,194.1471,194.3582,9239.0
2021-03-18 11:55:00,221.13,221.45,221.07,221.2,12733.0,194.4461,194.7275,194.3933,194.5077,12733.0
2021-03-18 12:00:00,221.31,221.36,221.0,221.02,7209.0,194.6044,194.6483,194.3318,194.3494,7209.0
2021-03-18 12:05:00,221.05,221.35,221.05,221.23,7578.0,194.3758,194.6396,194.3758,194.534,7578.0
2021-03-18 12:10:00,221.24,221.59,221.17,221.59,10336.0,194.5428,194.8506,194.4813,194.8506,10336.0
2021-03-18 12:15:00,221.57,221.8,221.28,221.28,30983.0,194.833,195.0353,194.578,194.578,30983.0
2021-03-18 12:20:00,221.28,221.56,221.1,221.26,8778.0,194.578,194.8242,194.4197,194.5604,8778.0
2021-03-18 12:25:00,221.23,221.23,220.94,221.09,8183.0,194.534,194.534,194.279,194.4109,8183.0
2021-03-18 12:30:00,221.15,221.27,221.0,221.23,5644.0,194.4637,194.5692,194.3318,194.534,5644.0
2021-03-18 12:35:00,221.28,221.32,221.0,221.03,21842.0,194.578,194.6132,194.3318,194.3582,21842.0
2021-03-18 12:40:00,221.09,221.25,221.05,221.25,7411.0,194.4109,194.5516,194.3758,194.5516,7411.0
2021-03-18 12:45:00,221.25,221.5,221.15,221.41,5732.0,194.5516,194.7715,194.4637,194.6923,5732.0
2021-03-18 12:50:00,221.46,221.55,221.25,221.25,24463.0,194.7363,194.8154,194.5516,194.5516,24463.0
2021-03-18 12:55:00,221.27,221.45,221.13,221.45,6513.0,194.5692,194.7275,194.4461,194.7275,6513.0
2021-03-18 13:00:00,221.5,221.71,221.38,221.52,12374.0,194.7715,194.9561,194.6659,194.789,12374.0
2021-03-18 13:05:00,221.53,221.57,221.36,221.47,4049.0,194.7978,194.833,194.6483,194.7451,4049.0
2021-03-18 13:10:00,221.38,221.76,221.38,221.66,9358.0,194.6659,195.0001,194.6659,194.9121,9358.0
2021-03-18 13:15:00,221.65,222.0,221.52,221.95,7421.0,194.9034,195.2111,194.789,195.1672,7421.0
2021-03-18 13:20:00,221.99,222.58,221.99,222.5,17056.0,195.2023,195.7211,195.2023,195.6508,17056.0
2021-03-18 13:25:00,222.48,222.75,222.46,222.7,11312.0,195.6332,195.8706,195.6156,195.8266,11312.0
2021-03-18 13:30:00,222.66,222.83,222.48,222.8,11043.0,195.7915,195.941,195.6332,195.9146,11043.0
2021-03-18 13:35:00,222.83,222.9,222.74,222.87,14090.0,195.941,196.0025,195.8618,195.9761,14090.0
2021-03-18 13:40:00,222.87,222.93,222.73,222.81,13926.0,195.9761,196.0289,195.853,195.9234,13926.0
2021-03-18 13:45:00,222.8,222.88,222.65,222.88,8455.0,195.9146,195.9849,195.7827,195.9849,8455.0
2021-03-18 13:50:00,222.89,223.17,222.83,223.13,15769.0,195.9937,196.2399,195.941,196.2048,15769.0
2021-03-18 13:55:00,223.13,223.54,223.13,223.52,22308.0,196.2048,196.5653,196.2048,196.5477,22308.0
2021-03-18 14:00:00,223.49,223.49,222.7,222.7,14418.0,196.5213,196.5213,195.8266,195.8266,14418.0
2021-03-18 14:05:00,222.75,223.07,222.74,222.9,10342.0,195.8706,196.152,195.8618,196.0025,10342.0
2021-03-18 14:10:00,222.9,222.94,222.72,222.94,6521.0,196.0025,196.0377,195.8442,196.0377,6521.0
2021-03-18 14:15:00,222.94,222.94,222.77,222.9,8741.0,196.0377,196.0377,195.8882,196.0025,8741.0
2021-03-18 14:20:00,222.9,222.97,222.78,222.91,6726.0,196.0025,196.0641,195.897,196.0113,6726.0
2021-03-18 14:25:00,222.91,222.92,222.68,222.79,10680.0,196.0113,196.0201,195.8091,195.9058,10680.0
2021-03-18 14:30:00,222.8,222.87,222.73,222.78,10700.0,195.9146,195.9761,195.853,195.897,10700.0
2021-03-18 14:35:00,222.72,222.72,221.97,222.22,12814.0,195.8442,195.8442,195.1847,195.4046,12814.0
2021-03-18 14:40:00,222.21,222.25,221.78,222.05,11857.0,195.3958,195.4309,195.0177,195.2551,11857.0
2021-03-18 14:45:00,222.08,222.57,222.04,222.54,15996.0,195.2815,195.7123,195.2463,195.686,15996.0
2021-03-18 14:50:00,222.61,222.96,222.48,222.74,10308.0,195.7475,196.0553,195.6332,195.8618,10308.0
2021-03-18 14:55:00,222.86,222.9,222.64,222.78,15772.0,195.9673,196.0025,195.7739,195.897,15772.0
2021-03-18 15:00:00,222.72,222.84,222.45,222.56,47272.0,195.8442,195.9498,195.6068,195.7035,47272.0
2021-03-18 15:05:00,222.53,222.62,222.27,222.62,14342.0,195.6772,195.7563,195.4485,195.7563,14342.0
2021-03-18 15:10:00,222.63,223.13,222.63,222.97,53486.0,195.7651,196.2048,195.7651,196.0641,53486.0
2021-03-18 15:15:00,222.91,223.31,222.72,223.22,24231.0,196.0113,196.363,195.8442,196.2839,24231.0
2021-03-18 15:20:00,223.27,223.47,222.71,223.35,48449.0,196.3279,196.5037,195.8354,196.3982,48449.0
2021-03-18 15:25:00,223.35,223.58,223.12,223.2,44156.0,196.3982,196.6005,196.196,196.2663,44156.0
2021-03-18 15:30:00,223.23,223.78,223.16,223.23,33142.0,196.2927,196.7763,196.2311,196.2927,33142.0
2021-03-18 15:35:00,223.22,223.22,222.72,222.93,24989.0,196.2839,196.2839,195.8442,196.0289,24989.0
2021-03-18 15:40:00,222.96,223.0,222.49,222.49,24085.0,196.0553,196.0904,195.642,195.642,24085.0
2021-03-18 15:45:00,222.49,222.57,221.97,222.39,49997.0,195.642,195.7123,195.1847,195.5541,49997.0
2021-03-18 15:50:00,222.4,222.7,222.13,222.47,69503.0,195.5628,195.8266,195.3254,195.6244,69503.0
2021-03-18 15:55:00,222.48,223.04,222.41,222.45,132580.0,195.6332,196.1256,195.5716,195.6068,132580.0
2021-03-19 09:30:00,222.85,223.69,222.52,223.45,406226.0,195.9585,196.6972,195.6684,196.4861,406226.0
2021-03-19 09:35:00,223.25,224.19,222.85,224.19,39257.0,196.3103,197.1368,195.9585,197.1368,39257.0
2021-03-19 09:40:00,223.96,224.49,223.32,223.8,14698.0,196.9346,197.4006,196.3718,196.7939,14698.0
2021-03-19 09:45:00,223.63,224.0,223.42,223.45,11709.0,196.6444,196.9698,196.4598,196.4861,11709.0
2021-03-19 09:50:00,223.41,223.46,221.36,222.31,29357.0,196.451,196.4949,194.6483,195.4837,29357.0
2021-03-19 09:55:00,222.34,222.82,222.24,222.82,10049.0,195.5101,195.9322,195.4222,195.9322,10049.0
2021-03-19 10:00:00,222.87,222.87,222.5,222.64,7364.0,195.9761,195.9761,195.6508,195.7739,7364.0
2021-03-19 10:05:00,222.74,223.14,222.18,222.47,20550.0,195.8618,196.2136,195.3694,195.6244,20550.0
2021-03-19 10:10:00,222.41,222.7,221.79,222.17,14015.0,195.5716,195.8266,195.0265,195.3606,14015.0
2021-03-19 10:15:00,222.22,222.79,222.16,222.71,12653.0,195.4046,195.9058,195.3518,195.8354,12653.0
2021-03-19 10:20:00,222.71,223.41,222.55,223.2,7789.0,195.8354,196.451,195.6947,196.2663,7789.0
2021-03-19 10:25:00,223.32,224.16,223.3,223.98,9217.0,196.3718,197.1105,196.3542,196.9522,9217.0
2021-03-19 10:30:00,224.0,224.65,223.86,223.99,13498.0,196.9698,197.5413,196.8467,196.961,13498.0
2021-03-19 10:35:00,223.99,223.99,223.48,223.87,14946.0,196.961,196.961,196.5125,196.8555,14946.0
2021-03-19 10:40:00,223.93,224.71,223.87,224.62,11490.0,196.9082,197.5941,196.8555,197.515,11490.0
2021-03-19 10:45:00,224.51,224.87,224.23,224.74,28667.0,197.4182,197.7348,197.172,197.6205,28667.0
2021-03-19 10:50:00,224.63,224.93,224.45,224.58,21819.0,197.5238,197.7876,197.3655,197.4798,21819.0
2021-03-19 10:55:00,224.71,224.73,223.97,224.46,17592.0,197.5941,197.6117,196.9434,197.3743,17592.0
2021-03-19 11:00:00,224.31,224.75,224.23,224.43,15513.0,197.2424,197.6293,197.172,197.3479,15513.0
2021-03-19 11:05:00,224.45,224.55,224.18,224.4,17269.0,197.3655,197.4534,197.1281,197.3215,17269.0
2021-03-19 11:10:00,224.33,224.57,224.16,224.16,10602.0,197.26,197.471,197.1105,197.1105,10602.0
2021-03-19 11:15:00,224.12,224.32,224.0,224.0,24271.0,197.0753,197.2512,196.9698,196.9698,24271.0
2021-03-19 11:20:00,224.03,224.11,223.69,223.79,13282.0,196.9962,197.0665,196.6972,196.7851,13282.0
2021-03-19 11:25:00,223.74,223.81,223.53,223.76,11711.0,196.7412,196.8027,196.5565,196.7587,11711.0
2021-03-19 11:30:00,223.73,224.17,223.62,224.07,14863.0,196.7324,197.1193,196.6356,197.0313,14863.0
2021-03-19 11:35:00,224.06,224.71,224.04,224.32,26154.0,197.0225,197.5941,197.0049,197.2512,26154.0
2021-03-19 11:40:00,224.34,224.44,224.08,224.17,9040.0,197.2687,197.3567,197.0401,197.1193,9040.0
2021-03-19 11:45:00,224.27,224.55,224.18,224.55,7306.0,197.2072,197.4534,197.1281,197.4534,7306.0
2021-03-19 11:50:00,224.47,224.78,224.47,224.67,7249.0,197.3831,197.6557,197.3831,197.5589,7249.0
2021-03-19 11:55:00,224.56,224.66,224.37,224.37,4267.0,197.4622,197.5501,197.2951,197.2951,4267.0
2021-03-19 12:00:00,224.35,224.47,223.95,224.02,5429.0,197.2775,197.3831,196.9258,196.9874,5429.0
2021-03-19 12:05:00,224.0,224.35,223.87,224.34,17309.0,196.9698,197.2775,196.8555,197.2687,17309.0
2021-03-19 12:10:00,224.33,224.33,223.91,223.96,6513.0,197.26,197.26,196.8906,196.9346,6513.0
2021-03-19 12:15:00,223.97,224.17,223.91,224.09,6524.0,196.9434,197.1193,196.8906,197.0489,6524.0
2021-03-19 12:20:00,224.1,224.17,223.97,224.17,7988.0,197.0577,197.1193,196.9434,197.1193,7988.0
2021-03-19 12:25:00,224.29,224.44,224.26,224.29,2856.0,197.2248,197.3567,197.1984,197.2248,2856.0
2021-03-19 12:30:00,224.42,224.8,224.32,224.7,23192.0,197.3391,197.6732,197.2512,197.5853,23192.0
2021-03-19 12:35:00,224.65,224.72,224.43,224.51,7845.0,197.5413,197.6029,197.3479,197.4182,7845.0
2021-03-19 12:40:00,224.5,224.91,224.5,224.81,18060.0,197.4094,197.77,197.4094,197.682,18060.0
2021-03-19 12:45:00,224.79,224.87,224.75,224.83,4780.0,197.6644,197.7348,197.6293,197.6996,4780.0
2021-03-19 12:50:00,224.86,225.05,224.8,224.8,6282.0,197.726,197.8931,197.6732,197.6732,6282.0
2021-03-19 12:55:00,224.87,224.99,224.75,224.89,7141.0,197.7348,197.8403,197.6293,197.7524,7141.0
2021-03-19 13:00:00,224.77,225.0,224.3,224.31,9974.0,197.6469,197.8491,197.2336,197.2424,9974.0
2021-03-19 13:05:00,224.38,224.38,224.13,224.28,4868.0,197.3039,197.3039,197.0841,197.216,4868.0
2021-03-19 13:10:00,224.18,224.29,223.99,224.0,4347.0,197.1281,197.2248,196.961,196.9698,4347.0
2021-03-19 13:15:00,223.98,224.08,223.65,223.68,5715.0,196.9522,197.0401,196.662,196.6884,5715.0
2021-03-19 13:20:00,223.68,223.68,223.52,223.6,8645.0,196.6884,196.6884,196.5477,196.618,8645.0
2021-03-19 13:25:00,223.64,223.8,223.41,223.66,7006.0,196.6532,196.7939,196.451,196.6708,7006.0
2021-03-19 13:30:00,223.73,224.0,223.69,223.99,14276.0,196.7324,196.9698,196.6972,196.961,14276.0
2021-03-19 13:35:00,224.0,224.01,223.85,223.91,23348.0,196.9698,196.9786,196.8379,196.8906,23348.0
2021-03-19 13:40:00,223.86,223.98,223.85,223.9,14695.0,196.8467,196.9522,196.8379,196.8818,14695.0
2021-03-19 13:45:00,224.03,224.17,223.82,224.17,12081.0,196.9962,197.1193,196.8115,197.1193,12081.0
2021-03-19 13:50:00,224.14,224.4,224.01,224.36,5683.0,197.0929,197.3215,196.9786,197.2863,5683.0
2021-03-19 13:55:00,224.31,224.42,224.03,224.09,18980.0,197.2424,197.3391,196.9962,197.0489,18980.0
2021-03-19 14:00:00,224.05,224.15,223.91,224.11,14114.0,197.0137,197.1017,196.8906,197.0665,14114.0
2021-03-19 14:05:00,224.15,224.18,223.96,224.0,7625.0,197.1017,197.1281,196.9346,196.9698,7625.0
2021-03-19 14:10:00,224.0,224.14,223.88,224.05,10760.0,196.9698,197.0929,196.8643,197.0137,10760.0
2021-03-19 14:15:00,224.02,224.09,223.91,224.0,7501.0,196.9874,197.0489,196.8906,196.9698,7501.0
2021-03-19 14:20:00,223.98,224.14,223.87,224.12,9849.0,196.9522,197.0929,196.8555,197.0753,9849.0
2021-03-19 14:25:00,224.04,224.6,224.02,224.54,14206.0,197.0049,197.4974,196.9874,197.4446,14206.0
2021-03-19 14:30:00,224.68,224.78,224.32,224.59,39415.0,197.5677,197.6557,197.2512,197.4886,39415.0
2021-03-19 14:35:00,224.47,224.8,224.4,224.69,28629.0,197.3831,197.6732,197.3215,197.5765,28629.0
2021-03-19 14:40:00,224.74,224.87,224.6,224.76,11297.0,197.6205,197.7348,197.4974,197.6381,11297.0
2021-03-19 14:45:00,224.74,224.97,224.71,224.89,7576.0,197.6205,197.8227,197.5941,197.7524,7576.0
2021-03-19 14:50:00,224.84,224.96,224.71,224.74,9081.0,197.7084,197.8139,197.5941,197.6205,9081.0
2021-03-19 14:55:00,224.74,224.82,224.54,224.82,11322.0,197.6205,197.6908,197.4446,197.6908,11322.0
2021-03-19 15:00:00,224.8,224.82,224.54,224.54,10337.0,197.6732,197.6908,197.4446,197.4446,10337.0
2021-03-19 15:05:00,224.61,224.64,224.3,224.34,11717.0,197.5062,197.5325,197.2336,197.2687,11717.0
2021-03-19 15:10:00,224.35,224.38,224.1,224.22,29185.0,197.2775,197.3039,197.0577,197.1632,29185.0
2021-03-19 15:15:00,224.17,224.28,224.11,224.22,22964.0,197.1193,197.216,197.0665,197.1632,22964.0
2021-03-19 15:20:00,224.16,224.22,223.6,223.65,37758.0,197.1105,197.1632,196.618,196.662,37758.0
2021-03-19 15:25:00,223.65,223.92,223.62,223.84,24511.0,196.662,196.8994,196.6356,196.8291,24511.0
2021-03-19 15:30:00,223.84,224.15,223.82,224.03,41868.0,196.8291,197.1017,196.8115,196.9962,41868.0
2021-03-19 15:35:00,224.0,224.11,223.86,224.03,31083.0,196.9698,197.0665,196.8467,196.9962,31083.0
2021-03-19 15:40:00,223.98,224.0,223.05,223.23,79761.0,196.9522,196.9698,196.1344,196.2927,79761.0
2021-03-19 15:45:00,223.26,223.37,222.76,222.76,94525.0,196.3191,196.4158,195.8794,195.8794,94525.0
2021-03-19 15:50:00,222.86,223.32,222.25,223.23,222573.0,195.9673,196.3718,195.4309,196.2927,222573.0
2021-03-19 15:55:00,223.23,223.26,221.78,221.86,773893.0,196.2927,196.3191,195.0177,195.088,773893.0
2021-03-22 09:30:00,221.86,222.94,221.33,222.8,48690.0,195.088,196.0377,194.622,195.9146,48690.0
2021-03-22 09:35:00,223.0,223.61,222.59,222.64,8562.0,196.0904,196.6268,195.7299,195.7739,8562.0
2021-03-22 09:40:00,222.76,223.37,222.73,223.09,7170.0,195.8794,196.4158,195.853,196.1696,7170.0
2021-03-22 09:45:00,223.21,224.38,223.21,223.68,13279.0,196.2751,197.3039,196.2751,196.6884,13279.0
2021-03-22 09:50:00,223.86,224.39,223.34,224.04,9204.0,196.8467,197.3127,196.3894,197.0049,9204.0
2021-03-22 09:55:00,224.08,224.75,223.94,224.4,11628.0,197.0401,197.6293,196.917,197.3215,11628.0
2021-03-22 10:00:00,224.6,224.82,224.2,224.37,16910.0,197.4974,197.6908,197.1456,197.2951,16910.0
2021-03-22 10:05:00,224.36,225.62,224.35,225.3,19850.0,197.2863,198.3943,197.2775,198.1129,19850.0
2021-03-22 10:10:00,225.33,225.79,224.95,225.6,12657.0,198.1393,198.5438,197.8051,198.3767,12657.0
2021-03-22 10:15:00,225.8,225.93,224.89,224.9,10509.0,198.5526,198.6669,197.7524,197.7612,10509.0
2021-03-22 10:20:00,224.97,225.7,224.88,225.6,11631.0,197.8227,198.4646,197.7436,198.3767,11631.0
2021-03-22 10:25:00,225.71,226.26,225.54,226.13,15947.0,198.4734,198.9571,198.3239,198.8427,15947.0
2021-03-22 10:30:00,226.0,226.16,225.64,226.16,11300.0,198.7284,198.8691,198.4119,198.8691,11300.0
2021-03-22 10:35:00,226.32,226.32,225.84,225.93,9363.0,199.0098,199.0098,198.5877,198.6669,9363.0
2021-03-22 10:40:00,225.85,226.49,225.85,226.44,18366.0,198.5965,199.1593,198.5965,199.1153,18366.0
2021-03-22 10:45:00,226.49,226.51,225.96,226.35,11247.0,199.1593,199.1769,198.6933,199.0362,11247.0
2021-03-22 10:50:00,226.23,227.14,226.11,227.12,15787.0,198.9307,199.7309,198.8252,199.7133,15787.0
2021-03-22 10:55:00,227.13,227.49,226.99,227.3,9978.0,199.7221,200.0386,199.599,199.8716,9978.0
2021-03-22 11:00:00,227.38,227.51,226.82,227.1,23676.0,199.9419,200.0562,199.4495,199.6957,23676.0
2021-03-22 11:05:00,227.12,227.28,226.86,227.19,11278.0,199.7133,199.854,199.4847,199.7748,11278.0
2021-03-22 11:10:00,227.48,227.49,226.93,227.28,10019.0,200.0298,200.0386,199.5462,199.854,10019.0
2021-03-22 11:15:00,227.23,227.36,226.95,227.15,8254.0,199.81,199.9243,199.5638,199.7397,8254.0
2021-03-22 11:20:00,227.1,227.46,226.86,227.1,12068.0,199.6957,200.0123,199.4847,199.6957,12068.0
2021-03-22 11:25:00,227.19,227.39,227.09,227.26,8511.0,199.7748,199.9507,199.6869,199.8364,8511.0
2021-03-22 11:30:00,227.26,227.54,227.13,227.39,18182.0,199.8364,200.0826,199.7221,199.9507,18182.0
2021-03-22 11:35:00,227.38,227.5,227.0,227.39,11105.0,199.9419,200.0474,199.6078,199.9507,11105.0
2021-03-22 11:40:00,227.4,227.69,226.79,226.79,9294.0,199.9595,200.2145,199.4231,199.4231,9294.0
2021-03-22 11:45:00,226.79,226.86,226.38,226.67,7488.0,199.4231,199.4847,199.0626,199.3176,7488.0
2021-03-22 11:50:00,226.75,226.76,226.53,226.68,10765.0,199.3879,199.3967,199.1945,199.3264,10765.0
2021-03-22 11:55:00,226.74,226.8,226.46,226.6,10321.0,199.3791,199.4319,199.1329,199.256,10321.0
2021-03-22 12:00:00,226.61,227.03,226.56,226.69,11899.0,199.2648,199.6341,199.2209,199.3352,11899.0
2021-03-22 12:05:00,226.82,226.99,226.7,226.9,14435.0,199.4495,199.599,199.344,199.5198,14435.0
2021-03-22 12:10:00,226.98,227.06,226.74,226.89,10589.0,199.5902,199.6605,199.3791,199.511,10589.0
2021-03-22 12:15:00,226.76,226.87,226.56,226.71,7269.0,199.3967,199.4935,199.2209,199.3528,7269.0
2021-03-22 12:20:00,226.74,226.84,226.66,226.77,5300.0,199.3791,199.4671,199.3088,199.4055,5300.0
2021-03-22 12:25:00,226.85,227.24,226.8,227.19,7978.0,199.4759,199.8188,199.4319,199.7748,7978.0
2021-03-22 12:30:00,227.24,227.31,226.45,226.51,20873.0,199.8188,199.8804,199.1241,199.1769,20873.0
2021-03-22 12:35:00,226.45,226.58,226.23,226.5,7042.0,199.1241,199.2384,198.9307,199.1681,7042.0
2021-03-22 12:40:00,226.59,226.96,226.55,226.91,6766.0,199.2472,199.5726,199.2121,199.5286,6766.0
2021-03-22 12:45:00,226.74,226.8,226.39,226.45,4660.0,199.3791,199.4319,199.0714,199.1241,4660.0
2021-03-22 12:50:00,226.48,226.66,226.42,226.66,4408.0,199.1505,199.3088,199.0978,199.3088,4408.0
2021-03-22 12:55:00,226.62,226.74,226.42,226.43,9626.0,199.2736,199.3791,199.0978,199.1065,9626.0
2021-03-22 13:00:00,226.44,226.53,226.26,226.28,10532.0,199.1153,199.1945,198.9571,198.9746,10532.0
2021-03-22 13:05:00,226.21,226.67,226.04,226.45,5760.0,198.9131,199.3176,198.7636,199.1241,5760.0
2021-03-22 13:10:00,226.44,226.64,226.19,226.34,9161.0,199.1153,199.2912,198.8955,199.0274,9161.0
2021-03-22 13:15:00,226.29,226.33,225.96,225.96,6276.0,198.9834,199.0186,198.6933,198.6933,6276.0
2021-03-22 13:20:00,226.05,226.12,225.83,226.1,4106.0,198.7724,198.834,198.5789,198.8164,4106.0
2021-03-22 13:25:00,226.1,226.34,225.99,226.04,4200.0,198.8164,199.0274,198.7196,198.7636,4200.0
2021-03-22 13:30:00,225.94,226.09,225.77,225.91,6962.0,198.6757,198.8076,198.5262,198.6493,6962.0
2021-03-22 13:35:00,225.93,226.0,225.77,225.85,4515.0,198.6669,198.7284,198.5262,198.5965,4515.0
2021-03-22 13:40:00,225.83,225.98,225.74,225.87,4428.0,198.5789,198.7108,198.4998,198.6141,4428.0
2021-03-22 13:45:00,225.92,226.14,225.8,225.95,5483.0,198.6581,198.8515,198.5526,198.6845,5483.0
2021-03-22 13:50:00,225.92,226.24,225.91,226.1,4065.0,198.6581,198.9395,198.6493,198.8164,4065.0
2021-03-22 13:55:00,226.08,226.08,225.63,225.63,9687.0,198.7988,198.7988,198.4031,198.4031,9687.0
2021-03-22 14:00:00,225.65,225.98,225.65,225.74,9308.0,198.4207,198.7108,198.4207,198.4998,9308.0
2021-03-22 14:05:00,225.71,226.0,225.71,225.82,11907.0,198.4734,198.7284,198.4734,198.5702,11907.0
2021-03-22 14:10:00,225.93,226.24,225.93,226.11,9885.0,198.6669,198.9395,198.6669,198.8252,9885.0
2021-03-22 14:15:00,226.17,226.5,226.17,226.38,5262.0,198.8779,199.1681,198.8779,199.0626,5262.0
2021-03-22 14:20:00,226.38,226.51,226.27,226.27,4262.0,199.0626,199.1769,198.9659,198.9659,4262.0
2021-03-22 14:25:00,226.25,226.35,226.12,226.22,6173.0,198.9483,199.0362,198.834,198.9219,6173.0
2021-03-22 14:30:00,226.28,226.52,226.27,226.27,6197.0,198.9746,199.1857,198.9659,198.9659,6197.0
2021-03-22 14:35:00,226.4,226.76,226.38,226.62,4737.0,199.0802,199.3967,199.0626,199.2736,4737.0
2021-03-22 14:40:00,226.76,226.82,226.52,226.76,6409.0,199.3967,199.4495,199.1857,199.3967,6409.0
2021-03-22 14:45:00,226.68,226.77,226.57,226.59,3987.0,199.3264,199.4055,199.2297,199.2472,3987.0
2021-03-22 14:50:00,226.57,226.61,226.35,226.39,4924.0,199.2297,199.2648,199.0362,199.0714,4924.0
2021-03-22 14:55:00,226.49,226.63,226.35,226.45,4680.0,199.1593,199.2824,199.0362,199.1241,4680.0
2021-03-22 15:00:00,226.55,226.62,226.39,226.51,4133.0,199.2121,199.2736,199.0714,199.1769,4133.0
2021-03-22 15:05:00,226.51,226.56,225.92,226.13,29063.0,199.1769,199.2209,198.6581,198.8427,29063.0
2021-03-22 15:10:00,226.15,226.35,226.04,226.15,15854.0,198.8603,199.0362,198.7636,198.8603,15854.0
2021-03-22 15:15:00,226.11,226.19,225.48,225.59,27504.0,198.8252,198.8955,198.2712,198.3679,27504.0
2021-03-22 15:20:00,225.49,225.66,225.02,225.07,35325.0,198.28,198.4295,197.8667,197.9107,35325.0
2021-03-22 15:25:00,225.14,225.59,225.05,225.59,18214.0,197.9722,198.3679,197.8931,198.3679,18214.0
2021-03-22 15:30:00,225.59,225.71,225.32,225.43,14462.0,198.3679,198.4734,198.1305,198.2272,14462.0
2021-03-22 15:35:00,225.39,225.84,225.38,225.49,13270.0,198.192,198.5877,198.1833,198.28,13270.0
2021-03-22 15:40:00,225.52,225.85,225.43,225.74,17646.0,198.3064,198.5965,198.2272,198.4998,17646.0
2021-03-22 15:45:00,225.68,226.4,225.68,226.4,21811.0,198.447,199.0802,198.447,199.0802,21811.0
2021-03-22 15:50:00,226.26,226.26,225.9,225.98,28061.0,198.9571,198.9571,198.6405,198.7108,28061.0
2021-03-22 15:55:00,225.99,226.24,225.83,225.85,81452.0,198.7196,198.9395,198.5789,198.5965,81452.0
2021-03-23 09:30:00,226.59,227.37,225.58,227.28,30519.0,199.2472,199.9331,198.3591,199.854,30519.0
2021-03-23 09:35:00,227.06,227.08,225.78,226.01,9276.0,199.6605,199.6781,198.535,198.7372,9276.0
2021-03-23 09:40:00,225.89,227.29,225.89,226.75,15045.0,198.6317,199.8628,198.6317,199.3879,15045.0
2021-03-23 09:45:00,226.85,226.88,226.43,226.85,7567.0,199.4759,199.5022,199.1065,199.4759,7567.0
2021-03-23 09:50:00,226.85,227.18,226.44,227.1,7274.0,199.4759,199.766,199.1153,199.6957,7274.0
2021-03-23 09:55:00,227.38,227.49,226.8,226.88,10647.0,199.9419,200.0386,199.4319,199.5022,10647.0
2021-03-23 10:00:00,226.77,226.81,226.2,226.62,10641.0,199.4055,199.4407,198.9043,199.2736,10641.0
2021-03-23 10:05:00,226.56,226.67,225.6,226.0,13597.0,199.2209,199.3176,198.3767,198.7284,13597.0
2021-03-23 10:10:00,226.08,227.07,226.06,226.6,5055.0,198.7988,199.6693,198.7812,199.256,5055.0
2021-03-23 10:15:00,226.59,226.99,226.46,226.75,7727.0,199.2472,199.599,199.1329,199.3879,7727.0
2021-03-23 10:20:00,226.8,227.0,226.49,226.94,8033.0,199.4319,199.6078,199.1593,199.555,8033.0
2021-03-23 10:25:00,226.99,227.28,226.92,226.98,9977.0,199.599,199.854,199.5374,199.5902,9977.0
2021-03-23 10:30:00,226.94,227.28,226.87,227.04,10439.0,199.555,199.854,199.4935,199.6429,10439.0
2021-03-23 10:35:00,227.12,227.34,227.03,227.31,4474.0,199.7133,199.9067,199.6341,199.8804,4474.0
2021-03-23 10:40:00,227.39,227.56,227.11,227.33,10023.0,199.9507,200.1002,199.7045,199.8979,10023.0
2021-03-23 10:45:00,227.38,227.8,227.35,227.78,10026.0,199.9419,200.3112,199.9155,200.2936,10026.0
2021-03-23 10:50:00,227.77,228.25,227.77,228.16,10761.0,200.2848,200.7069,200.2848,200.6278,10761.0
2021-03-23 10:55:00,228.19,228.59,228.18,228.44,14551.0,200.6542,201.0059,200.6454,200.874,14551.0
2021-03-23 11:00:00,228.44,229.13,228.44,228.72,10006.0,200.874,201.4807,200.874,201.1202,10006.0
2021-03-23 11:05:00,228.72,228.82,228.03,228.82,8481.0,201.1202,201.2081,200.5135,201.2081,8481.0
2021-03-23 11:10:00,228.84,229.26,228.79,228.91,10429.0,201.2257,201.595,201.1818,201.2873,10429.0
2021-03-23 11:15:00,228.84,229.12,228.77,229.0,9368.0,201.2257,201.4719,201.1642,201.3664,9368.0
2021-03-23 11:20:00,228.94,229.43,228.79,229.08,9790.0,201.3137,201.7445,201.1818,201.4368,9790.0
2021-03-23 11:25:00,229.15,229.42,229.07,229.32,4956.0,201.4983,201.7357,201.428,201.6478,4956.0
2021-03-23 11:30:00,229.15,229.55,229.15,229.32,10199.0,201.4983,201.8501,201.4983,201.6478,10199.0
2021-03-23 11:35:00,229.32,229.44,228.63,228.77,8653.0,201.6478,201.7533,201.0411,201.1642,8653.0
2021-03-23 11:40:00,228.79,229.38,228.79,229.3,6867.0,201.1818,201.7006,201.1818,201.6302,6867.0
2021-03-23 11:45:00,229.33,229.42,229.07,229.15,5649.0,201.6566,201.7357,201.428,201.4983,5649.0
2021-03-23 11:50:00,229.22,229.33,229.1,229.22,6962.0,201.5599,201.6566,201.4544,201.5599,6962.0
2021-03-23 11:55:00,229.18,229.56,229.17,229.4,5633.0,201.5247,201.8588,201.5159,201.7182,5633.0
2021-03-23 12:00:00,229.45,229.88,229.38,229.69,6537.0,201.7621,202.1402,201.7006,201.9732,6537.0
2021-03-23 12:05:00,229.75,229.75,229.04,229.37,7570.0,202.0259,202.0259,201.4016,201.6918,7570.0
2021-03-23 12:10:00,229.39,229.73,229.38,229.68,8090.0,201.7094,202.0083,201.7006,201.9644,8090.0
2021-03-23 12:15:00,229.72,229.74,229.5,229.72,6502.0,201.9995,202.0171,201.8061,201.9995,6502.0
2021-03-23 12:20:00,229.68,229.94,229.65,229.93,7422.0,201.9644,202.193,201.938,202.1842,7422.0
2021-03-23 12:25:00,229.88,230.03,229.79,230.03,15676.0,202.1402,202.2721,202.0611,202.2721,15676.0
2021-03-23 12:30:00,230.11,230.11,229.74,229.79,7992.0,202.3425,202.3425,202.0171,202.0611,7992.0
2021-03-23 12:35:00,229.88,229.94,229.61,229.8,6658.0,202.1402,202.193,201.9028,202.0699,6658.0
2021-03-23 12:40:00,229.73,229.82,229.42,229.56,5344.0,202.0083,202.0875,201.7357,201.8588,5344.0
2021-03-23 12:45:00,229.55,229.91,229.48,229.81,6557.0,201.8501,202.1666,201.7885,202.0787,6557.0
2021-03-23 12:50:00,229.85,230.07,229.81,229.98,5629.0,202.1139,202.3073,202.0787,202.2282,5629.0
2021-03-23 12:55:00,229.97,230.56,229.96,230.56,10144.0,202.2194,202.7382,202.2106,202.7382,10144.0
2021-03-23 13:00:00,230.61,231.08,230.44,230.78,25974.0,202.7821,203.1954,202.6327,202.9316,25974.0
2021-03-23 13:05:00,230.61,230.84,230.56,230.69,3901.0,202.7821,202.9844,202.7382,202.8525,3901.0
2021-03-23 13:10:00,230.71,230.86,230.49,230.86,14748.0,202.8701,203.002,202.6766,203.002,14748.0
2021-03-23 13:15:00,230.9,230.99,230.7,230.8,7149.0,203.0371,203.1163,202.8613,202.9492,7149.0
2021-03-23 13:20:00,230.79,230.86,230.52,230.7,6301.0,202.9404,203.002,202.703,202.8613,6301.0
2021-03-23 13:25:00,230.73,230.75,230.3,230.54,9807.0,202.8877,202.9052,202.5096,202.7206,9807.0
2021-03-23 13:30:00,230.5,230.52,230.18,230.24,9076.0,202.6854,202.703,202.404,202.4568,9076.0
2021-03-23 13:35:00,230.24,230.33,230.06,230.15,6528.0,202.4568,202.5359,202.2985,202.3777,6528.0
2021-03-23 13:40:00,230.22,230.26,230.01,230.06,8951.0,202.4392,202.4744,202.2545,202.2985,8951.0
2021-03-23 13:45:00,230.03,230.3,230.02,230.2,8924.0,202.2721,202.5096,202.2633,202.4216,8924.0
2021-03-23 13:50:00,230.23,230.52,230.19,230.43,9056.0,202.448,202.703,202.4128,202.6239,9056.0
2021-03-23 13:55:00,230.48,231.06,230.48,230.65,33212.0,202.6678,203.1778,202.6678,202.8173,33212.0
2021-03-23 14:00:00,230.66,230.82,230.54,230.61,7532.0,202.8261,202.9668,202.7206,202.7821,7532.0
2021-03-23 14:05:00,230.61,230.7,230.42,230.7,6823.0,202.7821,202.8613,202.6151,202.8613,6823.0
2021-03-23 14:10:00,230.77,230.84,230.53,230.75,8390.0,202.9228,202.9844,202.7118,202.9052,8390.0
2021-03-23 14:15:00,230.69,230.94,230.56,230.94,8125.0,202.8525,203.0723,202.7382,203.0723,8125.0
2021-03-23 14:20:00,230.9,231.09,230.81,231.08,7477.0,203.0371,203.2042,202.958,203.1954,7477.0
2021-03-23 14:25:00,231.05,231.18,230.95,231.08,9999.0,203.169,203.2834,203.0811,203.1954,9999.0
2021-03-23 14:30:00,231.14,231.27,230.96,231.15,10584.0,203.2482,203.3625,203.0899,203.257,10584.0
2021-03-23 14:35:00,231.21,231.38,231.1,231.29,9074.0,203.3097,203.4592,203.213,203.3801,9074.0
2021-03-23 14:40:00,231.33,231.33,230.9,231.14,7763.0,203.4153,203.4153,203.0371,203.2482,7763.0
2021-03-23 14:45:00,231.13,231.18,230.91,230.91,9074.0,203.2394,203.2834,203.0459,203.0459,9074.0
2021-03-23 14:50:00,230.97,231.11,230.91,231.05,4150.0,203.0987,203.2218,203.0459,203.169,4150.0
2021-03-23 14:55:00,231.12,231.12,230.77,230.85,10753.0,203.2306,203.2306,202.9228,202.9932,10753.0
2021-03-23 15:00:00,230.67,230.75,230.41,230.52,12913.0,202.8349,202.9052,202.6063,202.703,12913.0
2021-03-23 15:05:00,230.53,230.69,229.96,230.02,17126.0,202.7118,202.8525,202.2106,202.2633,17126.0
2021-03-23 15:10:00,230.06,230.15,229.63,229.67,15296.0,202.2985,202.3777,201.9204,201.9556,15296.0
2021-03-23 15:15:00,229.63,229.97,229.41,229.95,12477.0,201.9204,202.2194,201.7269,202.2018,12477.0
2021-03-23 15:20:00,229.94,230.05,229.53,229.53,15515.0,202.193,202.2897,201.8325,201.8325,15515.0
2021-03-23 15:25:00,229.54,229.89,229.38,229.75,9231.0,201.8413,202.149,201.7006,202.0259,9231.0
2021-03-23 15:30:00,229.75,230.2,229.74,229.86,12806.0,202.0259,202.4216,202.0171,202.1226,12806.0
2021-03-23 15:35:00,229.82,229.87,229.59,229.72,26298.0,202.0875,202.1314,201.8852,201.9995,26298.0
2021-03-23 15:40:00,229.7,229.77,229.24,229.31,11879.0,201.982,202.0435,201.5775,201.639,11879.0
2021-03-23 15:45:00,229.3,229.51,229.02,229.14,31184.0,201.6302,201.8149,201.384,201.4895,31184.0
2021-03-23 15:50:00,229.04,229.72,228.84,229.61,40559.0,201.4016,201.9995,201.2257,201.9028,40559.0
2021-03-23 15:55:00,229.66,230.15,229.61,229.75,72140.0,201.9468,202.3777,201.9028,202.0259,72140.0
2021-03-24 09:30:00,227.21,228.34,226.57,226.65,42636.0,199.7924,200.7861,199.2297,199.3,42636.0
2021-03-24 09:35:00,226.64,226.66,225.82,226.03,18358.0,199.2912,199.3088,198.5702,198.7548,18358.0
2021-03-24 09:40:00,226.05,226.97,225.79,226.71,9890.0,198.7724,199.5814,198.5438,199.3528,9890.0
2021-03-24 09:45:00,226.72,227.15,226.45,226.64,12906.0,199.3616,199.7397,199.1241,199.2912,12906.0
2021-03-24 09:50:00,226.49,226.84,226.3,226.59,10256.0,199.1593,199.4671,198.9922,199.2472,10256.0
2021-03-24 09:55:00,226.68,226.7,226.15,226.44,12107.0,199.3264,199.344,198.8603,199.1153,12107.0
2021-03-24 10:00:00,226.44,226.78,226.19,226.45,37053.0,199.1153,199.4143,198.8955,199.1241,37053.0
2021-03-24 10:05:00,226.36,226.5,225.62,225.66,14145.0,199.045,199.1681,198.3943,198.4295,14145.0
2021-03-24 10:10:00,225.65,225.66,224.73,224.84,9247.0,198.4207,198.4295,197.6117,197.7084,9247.0
2021-03-24 10:15:00,224.94,225.19,224.7,225.01,3824.0,197.7963,198.0162,197.5853,197.8579,3824.0
2021-03-24 10:20:00,225.01,225.12,224.6,224.71,5865.0,197.8579,197.9546,197.4974,197.5941,5865.0
2021-03-24 10:25:00,224.72,224.79,224.36,224.75,10971.0,197.6029,197.6644,197.2863,197.6293,10971.0
2021-03-24 10:30:00,224.76,225.0,224.42,224.86,12458.0,197.6381,197.8491,197.3391,197.726,12458.0
2021-03-24 10:35:00,224.84,224.84,223.91,224.25,11706.0,197.7084,197.7084,196.8906,197.1896,11706.0
2021-03-24 10:40:00,224.55,224.94,224.47,224.77,11432.0,197.4534,197.7963,197.3831,197.6469,11432.0
2021-03-24 10:45:00,224.98,225.0,224.28,224.48,11070.0,197.8315,197.8491,197.216,197.3919,11070.0
2021-03-24 10:50:00,224.48,224.63,224.15,224.39,24597.0,197.3919,197.5238,197.1017,197.3127,24597.0
2021-03-24 10:55:00,224.43,224.82,224.37,224.56,17689.0,197.3479,197.6908,197.2951,197.4622,17689.0
2021-03-24 11:00:00,224.58,225.7,224.51,225.7,18186.0,197.4798,198.4646,197.4182,198.4646,18186.0
2021-03-24 11:05:00,225.75,226.02,225.45,225.8,31569.0,198.5086,198.746,198.2448,198.5526,31569.0
2021-03-24 11:10:00,225.8,225.92,225.63,225.89,12312.0,198.5526,198.6581,198.4031,198.6317,12312.0
2021-03-24 11:15:00,225.96,226.18,225.93,226.11,9354.0,198.6933,198.8867,198.6669,198.8252,9354.0
2021-03-24 11:20:00,226.06,226.07,225.81,225.89,12965.0,198.7812,198.79,198.5614,198.6317,12965.0
2021-03-24 11:25:00,225.96,225.98,225.5,225.69,8664.0,198.6933,198.7108,198.2888,198.4558,8664.0
2021-03-24 11:30:00,225.66,225.85,225.59,225.63,6619.0,198.4295,198.5965,198.3679,198.4031,6619.0
2021-03-24 11:35:00,225.66,225.66,225.3,225.63,4405.0,198.4295,198.4295,198.1129,198.4031,4405.0
2021-03-24 11:40:00,225.69,225.99,225.54,225.86,7203.0,198.4558,198.7196,198.3239,198.6053,7203.0
2021-03-24 11:45:00,225.97,226.27,225.97,226.14,12874.0,198.7021,198.9659,198.7021,198.8515,12874.0
2021-03-24 11:50:00,226.16,226.47,226.0,226.19,18807.0,198.8691,199.1417,198.7284,198.8955,18807.0
2021-03-24 11:55:00,226.18,226.19,225.8,225.91,4386.0,198.8867,198.8955,198.5526,198.6493,4386.0
2021-03-24 12:00:00,225.95,226.25,225.93,226.09,9702.0,198.6845,198.9483,198.6669,198.8076,9702.0
2021-03-24 12:05:00,226.08,226.14,225.93,226.0,12823.0,198.7988,198.8515,198.6669,198.7284,12823.0
2021-03-24 12:10:00,226.04,226.12,225.77,225.96,13359.0,198.7636,198.834,198.5262,198.6933,13359.0
2021-03-24 12:15:00,225.97,226.12,225.85,225.94,15083.0,198.7021,198.834,198.5965,198.6757,15083.0
2021-03-24 12:20:00,226.01,226.21,225.93,226.11,15427.0,198.7372,198.9131,198.6669,198.8252,15427.0
2021-03-24 12:25:00,226.17,226.51,226.1,226.4,22693.0,198.8779,199.1769,198.8164,199.0802,22693.0
2021-03-24 12:30:00,226.45,226.73,226.34,226.73,13114.0,199.1241,199.3703,199.0274,199.3703,13114.0
2021-03-24 12:35:00,226.69,227.06,226.68,226.93,4000.0,199.3352,199.6605,199.3264,199.5462,4000.0
2021-03-24 12:40:00,226.9,227.18,226.86,226.92,5711.0,199.5198,199.766,199.4847,199.5374,5711.0
2021-03-24 12:45:00,226.89,227.0,226.67,226.67,4474.0,199.511,199.6078,199.3176,199.3176,4474.0
2021-03-24 12:50:00,226.64,226.9,226.58,226.87,12502.0,199.2912,199.5198,199.2384,199.4935,12502.0
2021-03-24 12:55:00,226.82,227.21,226.77,227.16,12409.0,199.4495,199.7924,199.4055,199.7485,12409.0
2021-03-24 13:00:00,227.11,227.47,227.05,227.43,7934.0,199.7045,200.021,199.6517,199.9859,7934.0
2021-03-24 13:05:00,227.5,227.69,227.5,227.57,8282.0,200.0474,200.2145,200.0474,200.109,8282.0
2021-03-24 13:10:00,227.6,227.89,227.51,227.75,10688.0,200.1354,200.3904,200.0562,200.2673,10688.0
2021-03-24 13:15:00,227.7,227.99,227.52,227.9,10844.0,200.2233,200.4783,200.065,200.3992,10844.0
2021-03-24 13:20:00,227.82,227.95,227.56,227.92,6061.0,200.3288,200.4431,200.1002,200.4167,6061.0
2021-03-24 13:25:00,227.92,228.53,227.9,228.53,12376.0,200.4167,200.9531,200.3992,200.9531,12376.0
2021-03-24 13:30:00,228.56,228.62,228.29,228.42,34047.0,200.9795,201.0323,200.7421,200.8564,34047.0
2021-03-24 13:35:00,228.45,228.49,227.86,228.22,23140.0,200.8828,200.918,200.364,200.6805,23140.0
2021-03-24 13:40:00,228.18,228.2,227.85,227.85,4955.0,200.6454,200.663,200.3552,200.3552,4955.0
2021-03-24 13:45:00,227.89,228.26,227.89,228.03,27251.0,200.3904,200.7157,200.3904,200.5135,27251.0
2021-03-24 13:50:00,228.0,228.11,227.86,228.0,13664.0,200.4871,200.5838,200.364,200.4871,13664.0
2021-03-24 13:55:00,228.05,228.12,227.89,228.01,49205.0,200.5311,200.5926,200.3904,200.4959,49205.0
2021-03-24 14:00:00,228.06,228.19,228.03,228.13,3111.0,200.5399,200.6542,200.5135,200.6014,3111.0
2021-03-24 14:05:00,228.2,228.27,227.97,228.01,10299.0,200.663,200.7245,200.4607,200.4959,10299.0
2021-03-24 14:10:00,228.0,228.53,227.95,228.53,15364.0,200.4871,200.9531,200.4431,200.9531,15364.0
2021-03-24 14:15:00,228.6,228.86,228.4,228.56,32380.0,201.0147,201.2433,200.8388,200.9795,32380.0
2021-03-24 14:20:00,228.59,228.65,228.34,228.4,34653.0,201.0059,201.0587,200.7861,200.8388,34653.0
2021-03-24 14:25:00,228.36,228.49,228.23,228.39,15420.0,200.8037,200.918,200.6893,200.83,15420.0
2021-03-24 14:30:00,228.33,228.66,227.96,228.06,33672.0,200.7773,201.0675,200.4519,200.5399,33672.0
2021-03-24 14:35:00,228.19,228.92,228.19,228.85,8972.0,200.6542,201.2961,200.6542,201.2345,8972.0
2021-03-24 14:40:00,228.9,229.25,228.8,229.1,9878.0,201.2785,201.5863,201.1906,201.4544,9878.0
2021-03-24 14:45:00,229.02,229.26,228.87,229.03,21210.0,201.384,201.595,201.2521,201.3928,21210.0
2021-03-24 14:50:00,228.92,229.03,228.47,228.5,16119.0,201.2961,201.3928,200.9004,200.9268,16119.0
2021-03-24 14:55:00,228.45,228.45,227.58,227.75,35435.0,200.8828,200.8828,200.1178,200.2673,35435.0
2021-03-24 15:00:00,227.75,228.36,227.56,228.16,61251.0,200.2673,200.8037,200.1002,200.6278,61251.0
2021-03-24 15:05:00,228.13,228.14,227.87,227.97,26804.0,200.6014,200.6102,200.3728,200.4607,26804.0
2021-03-24 15:10:00,227.99,228.02,227.8,227.89,11347.0,200.4783,200.5047,200.3112,200.3904,11347.0
2021-03-24 15:15:00,227.88,228.11,227.85,227.99,27888.0,200.3816,200.5838,200.3552,200.4783,27888.0
2021-03-24 15:20:00,227.94,227.96,227.74,227.84,33586.0,200.4343,200.4519,200.2585,200.3464,33586.0
2021-03-24 15:25:00,227.84,228.23,227.84,227.96,12134.0,200.3464,200.6893,200.3464,200.4519,12134.0
2021-03-24 15:30:00,227.93,228.04,227.81,227.84,20896.0,200.4255,200.5223,200.32,200.3464,20896.0
2021-03-24 15:35:00,227.84,228.07,227.81,228.0,51819.0,200.3464,200.5486,200.32,200.4871,51819.0
2021-03-24 15:40:00,228.05,228.12,227.8,227.81,44930.0,200.5311,200.5926,200.3112,200.32,44930.0
2021-03-24 15:45:00,227.81,227.83,227.6,227.79,19275.0,200.32,200.3376,200.1354,200.3024,19275.0
2021-03-24 15:50:00,227.7,227.78,227.25,227.5,56574.0,200.2233,200.2936,199.8276,200.0474,56574.0
2021-03-24 15:55:00,227.53,227.55,227.02,227.02,163028.0,200.0738,200.0914,199.6254,199.6254,163028.0
2021-03-25 09:30:00,227.15,227.31,226.08,226.93,34280.0,199.7397,199.8804,198.7988,199.5462,34280.0
2021-03-25 09:35:00,226.72,227.73,226.68,227.03,14742.0,199.3616,200.2497,199.3264,199.6341,14742.0
2021-03-25 09:40:00,226.87,227.2,226.5,226.67,13104.0,199.4935,199.7836,199.1681,199.3176,13104.0
2021-03-25 09:45:00,226.68,226.79,226.03,226.78,9571.0,199.3264,199.4231,198.7548,199.4143,9571.0
2021-03-25 09:50:00,226.68,227.14,226.35,226.96,13741.0,199.3264,199.7309,199.0362,199.5726,13741.0
2021-03-25 09:55:00,226.87,227.26,226.47,227.09,15366.0,199.4935,199.8364,199.1417,199.6869,15366.0
2021-03-25 10:00:00,227.09,227.43,226.64,226.9,12264.0,199.6869,199.9859,199.2912,199.5198,12264.0
2021-03-25 10:05:00,227.06,227.51,226.7,226.7,12499.0,199.6605,200.0562,199.344,199.344,12499.0
2021-03-25 10:10:00,226.88,227.28,226.44,227.17,12747.0,199.5022,199.854,199.1153,199.7572,12747.0
2021-03-25 10:15:00,227.3,227.69,226.81,226.81,8700.0,199.8716,200.2145,199.4407,199.4407,8700.0
2021-03-25 10:20:00,227.03,227.34,226.55,226.89,9219.0,199.6341,199.9067,199.2121,199.511,9219.0
2021-03-25 10:25:00,226.76,226.76,226.13,226.35,12309.0,199.3967,199.3967,198.8427,199.0362,12309.0
2021-03-25 10:30:00,226.14,226.43,226.09,226.27,6370.0,198.8515,199.1065,198.8076,198.9659,6370.0
2021-03-25 10:35:00,226.3,226.9,226.27,226.73,32135.0,198.9922,199.5198,198.9659,199.3703,32135.0
2021-03-25 10:40:00,226.74,227.04,226.64,227.04,6819.0,199.3791,199.6429,199.2912,199.6429,6819.0
2021-03-25 10:45:00,226.93,227.51,226.92,227.39,4451.0,199.5462,200.0562,199.5374,199.9507,4451.0
2021-03-25 10:50:00,227.44,227.99,227.44,227.68,9669.0,199.9947,200.4783,199.9947,200.2057,9669.0
2021-03-25 10:55:00,227.73,228.1,227.57,227.9,11781.0,200.2497,200.575,200.109,200.3992,11781.0
2021-03-25 11:00:00,228.06,228.37,227.75,227.99,9412.0,200.5399,200.8124,200.2673,200.4783,9412.0
2021-03-25 11:05:00,227.95,228.21,227.95,228.2,5719.0,200.4431,200.6718,200.4431,200.663,5719.0
2021-03-25 11:10:00,228.29,228.47,227.91,228.06,9295.0,200.7421,200.9004,200.408,200.5399,9295.0
2021-03-25 11:15:00,228.16,228.22,227.62,227.68,6276.0,200.6278,200.6805,200.1529,200.2057,6276.0
2021-03-25 11:20:00,227.77,227.94,227.53,227.53,3949.0,200.2848,200.4343,200.0738,200.0738,3949.0
2021-03-25 11:25:00,227.5,227.96,227.38,227.73,13581.0,200.0474,200.4519,199.9419,200.2497,13581.0
2021-03-25 11:30:00,227.8,228.1,227.75,227.79,7305.0,200.3112,200.575,200.2673,200.3024,7305.0
2021-03-25 11:35:00,227.91,227.93,227.41,227.47,8373.0,200.408,200.4255,199.9683,200.021,8373.0
2021-03-25 11:40:00,227.47,227.54,226.89,227.0,5748.0,200.021,200.0826,199.511,199.6078,5748.0
2021-03-25 11:45:00,227.04,227.1,226.87,226.88,6905.0,199.6429,199.6957,199.4935,199.5022,6905.0
2021-03-25 11:50:00,226.88,227.17,226.81,227.05,7211.0,199.5022,199.7572,199.4407,199.6517,7211.0
2021-03-25 11:55:00,227.05,227.49,227.03,227.45,5907.0,199.6517,200.0386,199.6341,200.0035,5907.0
2021-03-25 12:00:00,227.53,227.65,227.28,227.55,12392.0,200.0738,200.1793,199.854,200.0914,12392.0
2021-03-25 12:05:00,227.51,227.75,227.3,227.5,13804.0,200.0562,200.2673,199.8716,200.0474,13804.0
2021-03-25 12:10:00,227.52,227.81,227.52,227.63,10660.0,200.065,200.32,200.065,200.1617,10660.0
2021-03-25 12:15:00,227.66,227.99,227.57,227.99,16196.0,200.1881,200.4783,200.109,200.4783,16196.0
2021-03-25 12:20:00,227.99,228.06,227.57,227.86,11960.0,200.4783,200.5399,200.109,200.364,11960.0
2021-03-25 12:25:00,227.93,228.01,227.62,227.71,16526.0,200.4255,200.4959,200.1529,200.2321,16526.0
2021-03-25 12:30:00,227.72,228.2,227.71,227.86,14217.0,200.2409,200.663,200.2321,200.364,14217.0
2021-03-25 12:35:00,227.8,227.92,227.62,227.76,8352.0,200.3112,200.4167,200.1529,200.2761,8352.0
2021-03-25 12:40:00,227.72,228.07,227.6,227.95,9032.0,200.2409,200.5486,200.1354,200.4431,9032.0
2021-03-25 12:45:00,227.92,227.95,227.51,227.51,7549.0,200.4167,200.4431,200.0562,200.0562,7549.0
2021-03-25 12:50:00,227.49,227.67,227.37,227.49,10179.0,200.0386,200.1969,199.9331,200.0386,10179.0
2021-03-25 12:55:00,227.53,227.81,227.42,227.67,9679.0,200.0738,200.32,199.9771,200.1969,9679.0
2021-03-25 13:00:00,227.63,227.9,227.36,227.77,10890.0,200.1617,200.3992,199.9243,200.2848,10890.0
2021-03-25 13:05:00,227.89,227.89,227.53,227.63,9282.0,200.3904,200.3904,200.0738,200.1617,9282.0
2021-03-25 13:10:00,227.66,228.02,227.51,227.99,3817.0,200.1881,200.5047,200.0562,200.4783,3817.0
2021-03-25 13:15:00,227.99,228.08,227.8,227.97,5454.0,200.4783,200.5574,200.3112,200.4607,5454.0
2021-03-25 13:20:00,227.98,227.98,227.64,227.64,5746.0,200.4695,200.4695,200.1705,200.1705,5746.0
2021-03-25 13:25:00,227.64,228.09,227.64,227.97,3903.0,200.1705,200.5662,200.1705,200.4607,3903.0
2021-03-25 13:30:00,227.97,228.22,227.83,228.04,8873.0,200.4607,200.6805,200.3376,200.5223,8873.0
2021-03-25 13:35:00,228.01,228.07,227.6,227.85,6701.0,200.4959,200.5486,200.1354,200.3552,6701.0
2021-03-25 13:40:00,227.91,227.98,227.78,227.94,3657.0,200.408,200.4695,200.2936,200.4343,3657.0
2021-03-25 13:45:00,227.97,228.03,227.53,227.81,10887.0,200.4607,200.5135,200.0738,200.32,10887.0
2021-03-25 13:50:00,227.85,227.85,227.69,227.71,4347.0,200.3552,200.3552,200.2145,200.2321,4347.0
2021-03-25 13:55:00,227.68,227.69,227.44,227.49,5014.0,200.2057,200.2145,199.9947,200.0386,5014.0
2021-03-25 14:00:00,227.48,227.6,227.01,227.37,86265.0,200.0298,200.1354,199.6166,199.9331,86265.0
2021-03-25 14:05:00,227.37,227.38,226.95,226.98,11586.0,199.9331,199.9419,199.5638,199.5902,11586.0
2021-03-25 14:10:00,226.95,227.12,226.84,227.1,36569.0,199.5638,199.7133,199.4671,199.6957,36569.0
2021-03-25 14:15:00,227.11,227.14,226.66,227.02,24585.0,199.7045,199.7309,199.3088,199.6254,24585.0
2021-03-25 14:20:00,227.01,227.15,226.75,226.88,3525.0,199.6166,199.7397,199.3879,199.5022,3525.0
2021-03-25 14:25:00,226.85,226.92,226.68,226.87,20377.0,199.4759,199.5374,199.3264,199.4935,20377.0
2021-03-25 14:30:00,226.83,227.07,226.83,227.01,5378.0,199.4583,199.6693,199.4583,199.6166,5378.0
2021-03-25 14:35:00,226.97,227.37,226.88,227.2,7527.0,199.5814,199.9331,199.5022,199.7836,7527.0
2021-03-25 14:40:00,227.2,227.31,227.12,227.2,4583.0,199.7836,199.8804,199.7133,199.7836,4583.0
2021-03-25 14:45:00,227.12,227.35,227.05,227.33,4928.0,199.7133,199.9155,199.6517,199.8979,4928.0
2021-03-25 14:50:00,227.35,227.35,227.19,227.25,5095.0,199.9155,199.9155,199.7748,199.8276,5095.0
2021-03-25 14:55:00,227.3,227.4,227.04,227.14,25502.0,199.8716,199.9595,199.6429,199.7309,25502.0
2021-03-25 15:00:00,227.17,227.35,227.06,227.34,9407.0,199.7572,199.9155,199.6605,199.9067,9407.0
2021-03-25 15:05:00,227.4,227.54,227.31,227.4,10116.0,199.9595,200.0826,199.8804,199.9595,10116.0
2021-03-25 15:10:00,227.44,227.57,227.34,227.4,15879.0,199.9947,200.109,199.9067,199.9595,15879.0
2021-03-25 15:15:00,227.41,227.63,227.34,227.43,10601.0,199.9683,200.1617,199.9067,199.9859,10601.0
2021-03-25 15:20:00,227.49,227.58,227.32,227.42,5951.0,200.0386,200.1178,199.8891,199.9771,5951.0
2021-03-25 15:25:00,227.45,227.52,227.33,227.45,17548.0,200.0035,200.065,199.8979,200.0035,17548.0
2021-03-25 15:30:00,227.47,227.79,227.44,227.6,11183.0,200.021,200.3024,199.9947,200.1354,11183.0
2021-03-25 15:35:00,227.61,227.64,227.41,227.48,9141.0,200.1442,200.1705,199.9683,200.0298,9141.0
2021-03-25 15:40:00,227.5,227.53,227.11,227.11,40746.0,200.0474,200.0738,199.7045,199.7045,40746.0
2021-03-25 15:45:00,227.15,227.15,226.92,227.04,59205.0,199.7397,199.7397,199.5374,199.6429,59205.0
2021-03-25 15:50:00,227.18,227.87,227.16,227.5,23625.0,199.766,200.3728,199.7485,200.0474,23625.0
2021-03-25 15:55:00,227.37,227.48,227.0,227.37,101536.0,199.9331,200.0298,199.6078,199.9331,101536.0
2021-03-26 09:30:00,230.87,230.98,229.06,230.76,60461.0,203.0108,203.1075,201.4192,202.914,60461.0
2021-03-26 09:35:00,230.86,231.1,230.08,230.33,24964.0,203.002,203.213,202.3161,202.5359,24964.0
2021-03-26 09:40:00,230.54,230.55,229.16,229.36,27758.0,202.7206,202.7294,201.5071,201.683,27758.0
2021-03-26 09:45:00,229.37,230.58,229.36,229.73,32737.0,201.6918,202.7558,201.683,202.0083,32737.0
2021-03-26 09:50:00,229.75,230.4,229.47,229.86,52279.0,202.0259,202.5975,201.7797,202.1226,52279.0
2021-03-26 09:55:00,229.95,230.4,229.63,230.27,35707.0,202.2018,202.5975,201.9204,202.4832,35707.0
2021-03-26 10:00:00,230.37,231.14,230.15,230.98,37850.0,202.5711,203.2482,202.3777,203.1075,37850.0
2021-03-26 10:05:00,231.0,231.38,230.67,231.0,27172.0,203.1251,203.4592,202.8349,203.1251,27172.0
2021-03-26 10:10:00,231.13,231.14,230.57,230.73,28068.0,203.2394,203.2482,202.747,202.8877,28068.0
2021-03-26 10:15:00,230.84,231.08,230.26,230.33,7636.0,202.9844,203.1954,202.4744,202.5359,7636.0
2021-03-26 10:20:00,230.17,230.5,230.14,230.39,17516.0,202.3952,202.6854,202.3689,202.5887,17516.0
2021-03-26 10:25:00,230.45,230.57,230.0,230.16,13525.0,202.6415,202.747,202.2458,202.3864,13525.0
2021-03-26 10:30:00,230.06,230.37,230.0,230.1,8182.0,202.2985,202.5711,202.2458,202.3337,8182.0
2021-03-26 10:35:00,229.94,230.48,229.75,230.48,13384.0,202.193,202.6678,202.0259,202.6678,13384.0
2021-03-26 10:40:00,230.44,230.51,230.24,230.51,11477.0,202.6327,202.6942,202.4568,202.6942,11477.0
2021-03-26 10:45:00,230.42,231.25,230.42,231.25,28481.0,202.6151,203.3449,202.6151,203.3449,28481.0
2021-03-26 10:50:00,231.24,231.6,231.05,231.55,19387.0,203.3361,203.6527,203.169,203.6087,19387.0
2021-03-26 10:55:00,231.49,231.69,231.23,231.63,22013.0,203.556,203.7318,203.3273,203.6791,22013.0
2021-03-26 11:00:00,231.67,231.93,231.55,231.84,8967.0,203.7142,203.9429,203.6087,203.8637,8967.0
2021-03-26 11:05:00,231.92,232.19,231.67,232.0,24230.0,203.9341,204.1715,203.7142,204.0044,24230.0
2021-03-26 11:10:00,231.98,232.38,231.75,232.31,12900.0,203.9868,204.3386,203.7846,204.277,12900.0
2021-03-26 11:15:00,232.4,232.41,232.0,232.21,12755.0,204.3561,204.3649,204.0044,204.1891,12755.0
2021-03-26 11:20:00,232.12,232.12,231.48,231.72,23187.0,204.1099,204.1099,203.5472,203.7582,23187.0
2021-03-26 11:25:00,231.65,231.73,231.23,231.37,12660.0,203.6966,203.767,203.3273,203.4504,12660.0
2021-03-26 11:30:00,231.31,231.6,231.22,231.37,9414.0,203.3977,203.6527,203.3185,203.4504,9414.0
2021-03-26 11:35:00,231.28,231.69,231.23,231.45,10139.0,203.3713,203.7318,203.3273,203.5208,10139.0
2021-03-26 11:40:00,231.55,231.73,231.55,231.61,4643.0,203.6087,203.767,203.6087,203.6615,4643.0
2021-03-26 11:45:00,231.75,231.93,231.7,231.85,11352.0,203.7846,203.9429,203.7406,203.8725,11352.0
2021-03-26 11:50:00,231.79,231.99,231.55,231.78,23273.0,203.8198,203.9956,203.6087,203.811,23273.0
2021-03-26 11:55:00,231.81,232.08,231.8,232.03,3570.0,203.8373,204.0748,203.8285,204.0308,3570.0
2021-03-26 12:00:00,232.12,232.61,232.03,232.59,11291.0,204.1099,204.5408,204.0308,204.5232,11291.0
2021-03-26 12:05:00,232.58,232.79,232.34,232.5,19168.0,204.5144,204.6991,204.3034,204.4441,19168.0
2021-03-26 12:10:00,232.5,232.7,232.1,232.12,9691.0,204.4441,204.6199,204.0923,204.1099,9691.0
2021-03-26 12:15:00,232.15,232.31,232.06,232.07,8728.0,204.1363,204.277,204.0572,204.066,8728.0
2021-03-26 12:20:00,232.05,232.42,231.99,232.42,5688.0,204.0484,204.3737,203.9956,204.3737,5688.0
2021-03-26 12:25:00,232.3,232.4,232.16,232.4,5548.0,204.2682,204.3561,204.1451,204.3561,5548.0
2021-03-26 12:30:00,232.48,232.89,232.28,232.89,25143.0,204.4265,204.787,204.2506,204.787,25143.0
2021-03-26 12:35:00,232.91,233.25,232.86,232.92,12908.0,204.8046,205.1036,204.7606,204.8134,12908.0
2021-03-26 12:40:00,232.93,233.19,232.88,233.15,21441.0,204.8222,205.0508,204.7782,205.0156,21441.0
2021-03-26 12:45:00,233.18,233.73,233.17,233.72,8150.0,205.042,205.5257,205.0332,205.5169,8150.0
2021-03-26 12:50:00,233.67,233.71,233.27,233.41,12351.0,205.4729,205.5081,205.1212,205.2443,12351.0
2021-03-26 12:55:00,233.45,233.63,233.32,233.63,11696.0,205.2794,205.4377,205.1651,205.4377,11696.0
2021-03-26 13:00:00,233.59,233.62,233.15,233.39,30746.0,205.4025,205.4289,205.0156,205.2267,30746.0
2021-03-26 13:05:00,233.38,233.58,233.28,233.57,10406.0,205.2179,205.3938,205.13,205.385,10406.0
2021-03-26 13:10:00,233.51,233.97,233.45,233.84,14168.0,205.3322,205.7367,205.2794,205.6224,14168.0
2021-03-26 13:15:00,233.76,234.07,233.64,234.05,26314.0,205.552,205.8246,205.4465,205.807,26314.0
2021-03-26 13:20:00,234.04,234.28,234.0,234.01,19837.0,205.7982,206.0093,205.7631,205.7719,19837.0
2021-03-26 13:25:00,233.95,234.09,233.8,233.94,14319.0,205.7191,205.8422,205.5872,205.7103,14319.0
2021-03-26 13:30:00,234.01,234.17,233.91,233.91,5004.0,205.7719,205.9126,205.6839,205.6839,5004.0
2021-03-26 13:35:00,233.91,234.23,233.82,234.16,10629.0,205.6839,205.9653,205.6048,205.9038,10629.0
2021-03-26 13:40:00,234.21,234.56,234.05,234.55,29705.0,205.9477,206.2555,205.807,206.2467,29705.0
2021-03-26 13:45:00,234.61,234.63,234.28,234.55,12835.0,206.2995,206.317,206.0093,206.2467,12835.0
2021-03-26 13:50:00,234.45,234.77,234.4,234.63,27223.0,206.1588,206.4402,206.1148,206.317,27223.0
2021-03-26 13:55:00,234.55,234.66,234.33,234.46,6484.0,206.2467,206.3434,206.0532,206.1676,6484.0
2021-03-26 14:00:00,234.41,234.63,234.26,234.32,18680.0,206.1236,206.317,205.9917,206.0445,18680.0
2021-03-26 14:05:00,234.33,234.5,234.07,234.23,20774.0,206.0532,206.2027,205.8246,205.9653,20774.0
2021-03-26 14:10:00,234.17,234.18,233.84,234.18,16748.0,205.9126,205.9213,205.6224,205.9213,16748.0
2021-03-26 14:15:00,234.17,234.86,234.08,234.86,18845.0,205.9126,206.5193,205.8334,206.5193,18845.0
2021-03-26 14:20:00,234.89,235.3,234.85,235.24,25762.0,206.5457,206.9062,206.5105,206.8534,25762.0
2021-03-26 14:25:00,235.24,235.73,235.14,235.65,11045.0,206.8534,207.2843,206.7655,207.214,11045.0
2021-03-26 14:30:00,235.58,235.71,235.31,235.66,12112.0,207.1524,207.2667,206.915,207.2228,12112.0
2021-03-26 14:35:00,235.66,235.93,235.51,235.79,16110.0,207.2228,207.4602,207.0909,207.3371,16110.0
2021-03-26 14:40:00,235.86,235.99,235.69,235.93,10135.0,207.3986,207.5129,207.2491,207.4602,10135.0
2021-03-26 14:45:00,235.84,236.14,235.47,235.47,24090.0,207.381,207.6448,207.0557,207.0557,24090.0
2021-03-26 14:50:00,235.54,235.96,235.5,235.72,12666.0,207.1172,207.4866,207.0821,207.2755,12666.0
2021-03-26 14:55:00,235.72,235.88,235.39,235.68,14870.0,207.2755,207.4162,206.9853,207.2403,14870.0
2021-03-26 15:00:00,235.69,236.2,235.65,236.13,19038.0,207.2491,207.6976,207.214,207.636,19038.0
2021-03-26 15:05:00,236.1,236.36,235.77,236.36,22524.0,207.6097,207.8383,207.3195,207.8383,22524.0
2021-03-26 15:10:00,236.3,236.7,236.14,236.55,16336.0,207.7855,208.1373,207.6448,208.0054,16336.0
2021-03-26 15:15:00,236.55,236.82,236.49,236.77,18096.0,208.0054,208.2428,207.9526,208.1988,18096.0
2021-03-26 15:20:00,236.8,236.95,236.6,236.75,14668.0,208.2252,208.3571,208.0493,208.1812,14668.0
2021-03-26 15:25:00,236.82,236.83,236.48,236.68,16998.0,208.2428,208.2516,207.9438,208.1197,16998.0
2021-03-26 15:30:00,236.71,237.3,236.55,237.13,30295.0,208.1461,208.6649,208.0054,208.5154,30295.0
2021-03-26 15:35:00,237.09,237.64,237.07,237.31,31766.0,208.4802,208.9638,208.4626,208.6736,31766.0
2021-03-26 15:40:00,237.31,237.42,236.81,236.81,34166.0,208.6736,208.7704,208.234,208.234,34166.0
2021-03-26 15:45:00,236.85,237.56,236.85,237.38,57403.0,208.2692,208.8935,208.2692,208.7352,57403.0
2021-03-26 15:50:00,237.28,237.78,237.26,237.78,73550.0,208.6473,209.0869,208.6297,209.0869,73550.0
2021-03-26 15:55:00,237.78,239.07,237.72,238.81,151376.0,209.0869,210.2213,209.0342,209.9926,151376.0
2021-03-29 09:30:00,237.55,238.0,236.55,237.46,55468.0,208.8847,209.2804,208.0054,208.8055,55468.0
2021-03-29 09:35:00,237.8,239.09,237.8,238.88,35506.0,209.1045,210.2389,209.1045,210.0542,35506.0
2021-03-29 09:40:00,238.85,239.05,238.23,238.65,18431.0,210.0278,210.2037,209.4826,209.852,18431.0
2021-03-29 09:45:00,238.85,239.0,237.63,238.55,21075.0,210.0278,210.1597,208.955,209.764,21075.0
2021-03-29 09:50:00,238.41,239.11,238.11,238.38,15062.0,209.6409,210.2564,209.3771,209.6145,15062.0
2021-03-29 09:55:00,238.64,238.72,237.92,238.44,11202.0,209.8432,209.9135,209.21,209.6673,11202.0
2021-03-29 10:00:00,238.38,238.6,237.7,237.76,14103.0,209.6145,209.808,209.0166,209.0693,14103.0
2021-03-29 10:05:00,237.91,238.37,237.67,238.19,16930.0,209.2012,209.6057,208.9902,209.4475,16930.0
2021-03-29 10:10:00,238.02,238.27,237.78,238.22,15076.0,209.298,209.5178,209.0869,209.4738,15076.0
2021-03-29 10:15:00,238.17,238.55,237.88,238.15,21479.0,209.4299,209.764,209.1749,209.4123,21479.0
2021-03-29 10:20:00,237.82,238.34,237.61,237.88,13143.0,209.1221,209.5794,208.9374,209.1749,13143.0
2021-03-29 10:25:00,237.84,237.84,236.68,236.88,32064.0,209.1397,209.1397,208.1197,208.2955,32064.0
2021-03-29 10:30:00,236.71,236.98,236.48,236.96,10571.0,208.1461,208.3835,207.9438,208.3659,10571.0
2021-03-29 10:35:00,237.14,237.68,237.0,237.55,6445.0,208.5242,208.999,208.4011,208.8847,6445.0
2021-03-29 10:40:00,237.7,237.7,237.16,237.24,6395.0,209.0166,209.0166,208.5418,208.6121,6395.0
2021-03-29 10:45:00,237.24,237.48,236.97,237.48,7937.0,208.6121,208.8231,208.3747,208.8231,7937.0
2021-03-29 10:50:00,237.53,238.36,237.52,238.28,9116.0,208.8671,209.5969,208.8583,209.5266,9116.0
2021-03-29 10:55:00,238.18,238.51,237.9,238.45,9743.0,209.4387,209.7288,209.1925,209.6761,9743.0
2021-03-29 11:00:00,238.38,238.44,237.92,238.29,10643.0,209.6145,209.6673,209.21,209.5354,10643.0
2021-03-29 11:05:00,238.33,238.51,238.12,238.24,5008.0,209.5706,209.7288,209.3859,209.4914,5008.0
2021-03-29 11:10:00,238.3,239.18,238.3,238.84,12855.0,209.5442,210.318,209.5442,210.019,12855.0
2021-03-29 11:15:00,238.96,239.05,238.66,238.74,12116.0,210.1245,210.2037,209.8607,209.9311,12116.0
2021-03-29 11:20:00,238.83,239.42,238.71,239.28,26305.0,210.0102,210.529,209.9047,210.4059,26305.0
2021-03-29 11:25:00,239.31,240.1,239.31,240.0,17300.0,210.4323,211.127,210.4323,211.039,17300.0
2021-03-29 11:30:00,239.93,240.33,239.8,239.93,15407.0,210.9775,211.3292,210.8632,210.9775,15407.0
2021-03-29 11:35:00,239.91,240.22,239.77,239.96,16404.0,210.9599,211.2325,210.8368,211.0039,16404.0
2021-03-29 11:40:00,239.95,240.05,239.7,239.97,18116.0,210.9951,211.083,210.7752,211.0127,18116.0
2021-03-29 11:45:00,240.04,240.04,239.57,240.01,12559.0,211.0742,211.0742,210.6609,211.0478,12559.0
2021-03-29 11:50:00,240.06,240.14,239.48,239.65,12486.0,211.0918,211.1622,210.5818,210.7313,12486.0
2021-03-29 11:55:00,239.59,239.99,239.59,239.91,19525.0,210.6785,211.0303,210.6785,210.9599,19525.0
2021-03-29 12:00:00,239.93,239.97,239.46,239.46,8340.0,210.9775,211.0127,210.5642,210.5642,8340.0
2021-03-29 12:05:00,239.44,239.71,239.31,239.52,8739.0,210.5466,210.784,210.4323,210.617,8739.0
2021-03-29 12:10:00,239.56,239.71,239.29,239.51,9109.0,210.6521,210.784,210.4147,210.6082,9109.0
2021-03-29 12:15:00,239.51,239.95,239.47,239.95,9787.0,210.6082,210.9951,210.573,210.9951,9787.0
2021-03-29 12:20:00,239.87,240.0,239.61,239.67,8633.0,210.9247,211.039,210.6961,210.7489,8633.0
2021-03-29 12:25:00,239.71,239.85,239.56,239.6,11766.0,210.784,210.9071,210.6521,210.6873,11766.0
2021-03-29 12:30:00,239.6,239.98,239.59,239.98,12587.0,210.6873,211.0215,210.6785,211.0215,12587.0
2021-03-29 12:35:00,240.19,240.98,240.19,240.89,9015.0,211.2061,211.9008,211.2061,211.8216,9015.0
2021-03-29 12:40:00,240.99,241.28,240.99,241.04,11779.0,211.9096,212.1646,211.9096,211.9535,11779.0
2021-03-29 12:45:00,241.07,241.63,240.99,241.52,10829.0,211.9799,212.4724,211.9096,212.3756,10829.0
2021-03-29 12:50:00,241.47,241.85,241.4,241.4,9101.0,212.3317,212.6658,212.2701,212.2701,9101.0
2021-03-29 12:55:00,241.45,241.7,241.09,241.09,11988.0,212.3141,212.5339,211.9975,211.9975,11988.0
2021-03-29 13:00:00,241.11,241.31,240.92,241.16,21256.0,212.0151,212.191,211.848,212.0591,21256.0
2021-03-29 13:05:00,241.14,241.2,240.69,240.69,8245.0,212.0415,212.0942,211.6458,211.6458,8245.0
2021-03-29 13:10:00,240.78,241.04,240.72,240.81,9700.0,211.7249,211.9535,211.6722,211.7513,9700.0
2021-03-29 13:15:00,240.86,241.1,240.73,240.79,11528.0,211.7953,212.0063,211.681,211.7337,11528.0
2021-03-29 13:20:00,240.82,241.0,240.76,240.76,12557.0,211.7601,211.9184,211.7073,211.7073,12557.0
2021-03-29 13:25:00,240.88,240.94,240.67,240.85,5721.0,211.8129,211.8656,211.6282,211.7865,5721.0
2021-03-29 13:30:00,240.81,241.2,240.79,241.2,12940.0,211.7513,212.0942,211.7337,212.0942,12940.0
2021-03-29 13:35:00,241.25,241.42,240.97,241.42,7690.0,212.1382,212.2877,211.892,212.2877,7690.0
2021-03-29 13:40:00,241.49,241.62,241.25,241.39,9277.0,212.3492,212.4636,212.1382,212.2613,9277.0
2021-03-29 13:45:00,241.37,241.8,241.36,241.68,6737.0,212.2437,212.6218,212.2349,212.5163,6737.0
2021-03-29 13:50:00,241.61,241.8,241.39,241.68,11055.0,212.4548,212.6218,212.2613,212.5163,11055.0
2021-03-29 13:55:00,241.68,241.73,241.39,241.54,9163.0,212.5163,212.5603,212.2613,212.3932,9163.0
2021-03-29 14:00:00,241.7,241.79,241.48,241.64,11229.0,212.5339,212.613,212.3405,212.4811,11229.0
2021-03-29 14:05:00,241.68,241.88,241.68,241.8,6366.0,212.5163,212.6922,212.5163,212.6218,6366.0
2021-03-29 14:10:00,241.89,241.95,241.59,241.95,4499.0,212.701,212.7537,212.4372,212.7537,4499.0
2021-03-29 14:15:00,241.8,241.9,241.71,241.79,6722.0,212.6218,212.7098,212.5427,212.613,6722.0
2021-03-29 14:20:00,241.84,241.93,241.49,241.5,19194.0,212.657,212.7362,212.3492,212.358,19194.0
2021-03-29 14:25:00,241.62,241.64,241.33,241.51,9102.0,212.4636,212.4811,212.2086,212.3668,9102.0
2021-03-29 14:30:00,241.44,241.44,241.05,241.29,5432.0,212.3053,212.3053,211.9623,212.1734,5432.0
2021-03-29 14:35:00,241.29,241.4,241.09,241.4,7864.0,212.1734,212.2701,211.9975,212.2701,7864.0
2021-03-29 14:40:00,241.41,241.81,241.39,241.81,5628.0,212.2789,212.6306,212.2613,212.6306,5628.0
2021-03-29 14:45:00,241.75,242.02,241.63,242.02,15434.0,212.5779,212.8153,212.4724,212.8153,15434.0
2021-03-29 14:50:00,241.96,242.01,241.71,241.79,8121.0,212.7625,212.8065,212.5427,212.613,8121.0
2021-03-29 14:55:00,241.71,241.86,241.41,241.86,24949.0,212.5427,212.6746,212.2789,212.6746,24949.0
2021-03-29 15:00:00,241.86,242.2,241.85,241.99,7440.0,212.6746,212.9736,212.6658,212.7889,7440.0
2021-03-29 15:05:00,242.01,242.01,241.58,241.65,8290.0,212.8065,212.8065,212.4284,212.4899,8290.0
2021-03-29 15:10:00,241.62,241.79,241.49,241.56,14126.0,212.4636,212.613,212.3492,212.4108,14126.0
2021-03-29 15:15:00,241.56,241.77,241.5,241.71,14060.0,212.4108,212.5955,212.358,212.5427,14060.0
2021-03-29 15:20:00,241.74,242.2,241.39,242.05,31970.0,212.5691,212.9736,212.2613,212.8417,31970.0
2021-03-29 15:25:00,242.08,242.33,241.99,242.06,16086.0,212.8681,213.0879,212.7889,212.8505,16086.0
2021-03-29 15:30:00,242.13,242.82,242.13,242.22,20868.0,212.912,213.5188,212.912,212.9912,20868.0
2021-03-29 15:35:00,242.22,242.64,242.21,242.57,17918.0,212.9912,213.3605,212.9824,213.2989,17918.0
2021-03-29 15:40:00,242.54,242.66,242.3,242.3,25002.0,213.2725,213.3781,213.0615,213.0615,25002.0
2021-03-29 15:45:00,242.29,242.45,242.07,242.17,35765.0,213.0527,213.1934,212.8593,212.9472,35765.0
2021-03-29 15:50:00,242.09,242.16,241.78,242.0,55447.0,212.8768,212.9384,212.6043,212.7977,55447.0
2021-03-29 15:55:00,242.04,242.32,241.68,241.83,108004.0,212.8329,213.0791,212.5163,212.6482,108004.0
2021-03-30 09:30:00,240.21,240.67,239.32,239.84,39084.0,211.2237,211.6282,210.4411,210.8984,39084.0
2021-03-30 09:35:00,239.82,239.9,239.1,239.37,39348.0,210.8808,210.9511,210.2476,210.4851,39348.0
2021-03-30 09:40:00,239.49,240.08,238.84,240.08,19153.0,210.5906,211.1094,210.019,211.1094,19153.0
2021-03-30 09:45:00,240.15,240.51,239.61,239.8,11937.0,211.1709,211.4875,210.6961,210.8632,11937.0
2021-03-30 09:50:00,239.74,240.25,239.5,239.68,16915.0,210.8104,211.2589,210.5994,210.7577,16915.0
2021-03-30 09:55:00,239.56,239.56,237.76,238.21,29327.0,210.6521,210.6521,209.0693,209.465,29327.0
2021-03-30 10:00:00,238.29,238.35,237.64,238.02,35157.0,209.5354,209.5882,208.9638,209.298,35157.0
2021-03-30 10:05:00,238.12,238.39,237.71,237.85,36055.0,209.3859,209.6233,209.0254,209.1485,36055.0
2021-03-30 10:10:00,237.78,238.12,237.71,238.02,7178.0,209.0869,209.3859,209.0254,209.298,7178.0
2021-03-30 10:15:00,237.8,237.8,237.51,237.67,8715.0,209.1045,209.1045,208.8495,208.9902,8715.0
2021-03-30 10:20:00,237.81,238.01,237.66,238.0,34513.0,209.1133,209.2892,208.9814,209.2804,34513.0
2021-03-30 10:25:00,238.0,239.04,237.87,239.03,13320.0,209.2804,210.1949,209.1661,210.1861,13320.0
2021-03-30 10:30:00,239.06,239.06,238.23,238.23,11986.0,210.2125,210.2125,209.4826,209.4826,11986.0
2021-03-30 10:35:00,238.21,238.23,237.51,237.51,28932.0,209.465,209.4826,208.8495,208.8495,28932.0
2021-03-30 10:40:00,237.51,238.04,237.3,237.97,14924.0,208.8495,209.3156,208.6649,209.254,14924.0
2021-03-30 10:45:00,237.94,238.01,237.61,237.71,7735.0,209.2276,209.2892,208.9374,209.0254,7735.0
2021-03-30 10:50:00,237.67,237.77,237.22,237.41,7261.0,208.9902,209.0781,208.5945,208.7616,7261.0
2021-03-30 10:55:00,237.26,237.32,236.91,237.07,2665.0,208.6297,208.6824,208.3219,208.4626,2665.0
2021-03-30 11:00:00,236.89,237.15,236.71,236.8,17207.0,208.3043,208.533,208.1461,208.2252,17207.0
2021-03-30 11:05:00,236.79,236.94,235.93,235.93,8627.0,208.2164,208.3483,207.4602,207.4602,8627.0
2021-03-30 11:10:00,235.97,236.24,235.63,235.77,7362.0,207.4953,207.7328,207.1964,207.3195,7362.0
2021-03-30 11:15:00,235.77,236.1,235.66,235.71,6400.0,207.3195,207.6097,207.2228,207.2667,6400.0
2021-03-30 11:20:00,235.81,236.66,235.81,236.25,9368.0,207.3547,208.1021,207.3547,207.7416,9368.0
2021-03-30 11:25:00,236.23,236.8,236.23,236.5,18845.0,207.724,208.2252,207.724,207.9614,18845.0
2021-03-30 11:30:00,236.54,237.27,236.54,237.08,10099.0,207.9966,208.6385,207.9966,208.4714,10099.0
2021-03-30 11:35:00,237.14,237.2,236.92,236.96,3037.0,208.5242,208.5769,208.3307,208.3659,3037.0
2021-03-30 11:40:00,237.16,237.2,236.88,236.88,2634.0,208.5418,208.5769,208.2955,208.2955,2634.0
2021-03-30 11:45:00,236.8,237.09,236.8,236.92,11491.0,208.2252,208.4802,208.2252,208.3307,11491.0
2021-03-30 11:50:00,236.98,236.98,236.78,236.9,8719.0,208.3835,208.3835,208.2076,208.3131,8719.0
2021-03-30 11:55:00,236.91,237.04,236.74,236.93,6175.0,208.3219,208.4362,208.1724,208.3395,6175.0
2021-03-30 12:00:00,236.92,237.09,236.85,236.99,7601.0,208.3307,208.4802,208.2692,208.3923,7601.0
2021-03-30 12:05:00,237.05,237.17,237.03,237.08,4962.0,208.445,208.5505,208.4274,208.4714,4962.0
2021-03-30 12:10:00,237.02,237.44,237.02,237.39,5815.0,208.4186,208.788,208.4186,208.744,5815.0
2021-03-30 12:15:00,237.4,237.47,237.11,237.24,4021.0,208.7528,208.8143,208.4978,208.6121,4021.0
2021-03-30 12:20:00,237.15,237.52,237.15,237.31,3973.0,208.533,208.8583,208.533,208.6736,3973.0
2021-03-30 12:25:00,237.32,237.5,237.14,237.16,4288.0,208.6824,208.8407,208.5242,208.5418,4288.0
2021-03-30 12:30:00,237.19,237.38,237.18,237.21,3910.0,208.5681,208.7352,208.5593,208.5857,3910.0
2021-03-30 12:35:00,237.2,237.27,236.94,237.08,5496.0,208.5769,208.6385,208.3483,208.4714,5496.0
2021-03-30 12:40:00,237.1,237.19,236.8,236.81,4943.0,208.489,208.5681,208.2252,208.234,4943.0
2021-03-30 12:45:00,236.87,237.05,236.77,236.92,8733.0,208.2867,208.445,208.1988,208.3307,8733.0
2021-03-30 12:50:00,236.86,237.68,236.86,237.68,6623.0,208.278,208.999,208.278,208.999,6623.0
2021-03-30 12:55:00,237.62,237.83,237.5,237.75,10446.0,208.9462,209.1309,208.8407,209.0606,10446.0
2021-03-30 13:00:00,237.75,237.75,237.26,237.26,6373.0,209.0606,209.0606,208.6297,208.6297,6373.0
2021-03-30 13:05:00,237.32,237.32,237.1,237.27,2969.0,208.6824,208.6824,208.489,208.6385,2969.0
2021-03-30 13:10:00,237.38,237.57,237.24,237.56,2860.0,208.7352,208.9023,208.6121,208.8935,2860.0
2021-03-30 13:15:00,237.59,238.07,237.51,237.93,7814.0,208.9199,209.3419,208.8495,209.2188,7814.0
2021-03-30 13:20:00,237.91,237.97,237.58,237.58,3868.0,209.2012,209.254,208.9111,208.9111,3868.0
2021-03-30 13:25:00,237.56,237.76,237.5,237.76,6809.0,208.8935,209.0693,208.8407,209.0693,6809.0
2021-03-30 13:30:00,237.79,237.87,237.51,237.52,8469.0,209.0957,209.1661,208.8495,208.8583,8469.0
2021-03-30 13:35:00,237.54,237.72,237.37,237.48,8028.0,208.8759,209.0342,208.7264,208.8231,8028.0
2021-03-30 13:40:00,237.44,237.66,237.44,237.64,3410.0,208.788,208.9814,208.788,208.9638,3410.0
2021-03-30 13:45:00,237.71,237.97,237.63,237.9,9510.0,209.0254,209.254,208.955,209.1925,9510.0
2021-03-30 13:50:00,237.87,238.06,237.85,237.86,8530.0,209.1661,209.3331,209.1485,209.1573,8530.0
2021-03-30 13:55:00,237.92,238.41,237.9,238.32,12288.0,209.21,209.6409,209.1925,209.5618,12288.0
2021-03-30 14:00:00,238.33,238.71,238.29,238.51,29831.0,209.5706,209.9047,209.5354,209.7288,29831.0
2021-03-30 14:05:00,238.56,238.59,238.06,238.16,26392.0,209.7728,209.7992,209.3331,209.4211,26392.0
2021-03-30 14:10:00,238.14,238.14,237.95,237.98,5049.0,209.4035,209.4035,209.2364,209.2628,5049.0
2021-03-30 14:15:00,237.9,238.04,237.6,238.01,11155.0,209.1925,209.3156,208.9287,209.2892,11155.0
2021-03-30 14:20:00,238.0,238.04,237.73,237.88,5178.0,209.2804,209.3156,209.043,209.1749,5178.0
2021-03-30 14:25:00,237.94,237.94,237.49,237.54,5232.0,209.2276,209.2276,208.8319,208.8759,5232.0
2021-03-30 14:30:00,237.61,237.81,237.58,237.8,7866.0,208.9374,209.1133,208.9111,209.1045,7866.0
2021-03-30 14:35:00,237.67,237.94,237.67,237.92,11544.0,208.9902,209.2276,208.9902,209.21,11544.0
2021-03-30 14:40:00,237.9,238.06,237.9,238.0,4570.0,209.1925,209.3331,209.1925,209.2804,4570.0
2021-03-30 14:45:00,238.0,238.49,237.98,238.48,5741.0,209.2804,209.7113,209.2628,209.7025,5741.0
2021-03-30 14:50:00,238.4,238.51,238.25,238.3,11845.0,209.6321,209.7288,209.5002,209.5442,11845.0
2021-03-30 14:55:00,238.3,238.64,238.15,238.57,12865.0,209.5442,209.8432,209.4123,209.7816,12865.0
2021-03-30 15:00:00,238.55,238.7,238.27,238.61,9944.0,209.764,209.8959,209.5178,209.8168,9944.0
2021-03-30 15:05:00,238.55,238.72,238.54,238.62,9691.0,209.764,209.9135,209.7552,209.8256,9691.0
2021-03-30 15:10:00,238.57,238.57,238.14,238.14,6457.0,209.7816,209.7816,209.4035,209.4035,6457.0
2021-03-30 15:15:00,238.03,238.15,237.83,237.83,4443.0,209.3068,209.4123,209.1309,209.1309,4443.0
2021-03-30 15:20:00,237.85,237.94,237.75,237.92,4722.0,209.1485,209.2276,209.0606,209.21,4722.0
2021-03-30 15:25:00,237.9,237.98,237.51,237.54,5757.0,209.1925,209.2628,208.8495,208.8759,5757.0
2021-03-30 15:30:00,237.57,237.57,236.89,236.91,9542.0,208.9023,208.9023,208.3043,208.3219,9542.0
2021-03-30 15:35:00,236.95,237.13,236.71,236.79,11852.0,208.3571,208.5154,208.1461,208.2164,11852.0
2021-03-30 15:40:00,236.77,237.13,236.77,237.04,11181.0,208.1988,208.5154,208.1988,208.4362,11181.0
2021-03-30 15:45:00,237.1,237.1,236.77,236.86,12765.0,208.489,208.489,208.1988,208.278,12765.0
2021-03-30 15:50:00,236.79,237.05,236.7,236.7,30699.0,208.2164,208.445,208.1373,208.1373,30699.0
2021-03-30 15:55:00,236.67,237.23,236.62,237.14,82740.0,208.1109,208.6033,208.0669,208.5242,82740.0
2021-03-31 09:30:00,236.4,237.07,235.7,236.84,36546.0,207.8735,208.4626,207.2579,208.2604,36546.0
2021-03-31 09:35:00,236.69,237.38,236.45,237.38,16055.0,208.1285,208.7352,207.9174,208.7352,16055.0
2021-03-31 09:40:00,237.22,237.8,236.98,237.29,16563.0,208.5945,209.1045,208.3835,208.6561,16563.0
2021-03-31 09:45:00,237.05,237.05,236.25,236.7,4963.0,208.445,208.445,207.7416,208.1373,4963.0
2021-03-31 09:50:00,236.68,237.17,236.64,237.02,10455.0,208.1197,208.5505,208.0845,208.4186,10455.0
2021-03-31 09:55:00,236.81,236.96,236.02,236.51,9326.0,208.234,208.3659,207.5393,207.9702,9326.0
2021-03-31 10:00:00,236.51,237.5,236.39,237.5,11819.0,207.9702,208.8407,207.8647,208.8407,11819.0
2021-03-31 10:05:00,237.43,237.89,237.2,237.89,3781.0,208.7792,209.1837,208.5769,209.1837,3781.0
2021-03-31 10:10:00,238.0,238.6,237.72,237.79,4587.0,209.2804,209.808,209.0342,209.0957,4587.0
2021-03-31 10:15:00,237.7,237.83,237.37,237.52,6115.0,209.0166,209.1309,208.7264,208.8583,6115.0
2021-03-31 10:20:00,237.61,237.84,237.29,237.4,7182.0,208.9374,209.1397,208.6561,208.7528,7182.0
2021-03-31 10:25:00,237.35,237.49,237.08,237.11,7463.0,208.7088,208.8319,208.4714,208.4978,7463.0
2021-03-31 10:30:00,236.95,237.39,236.89,237.09,3497.0,208.3571,208.744,208.3043,208.4802,3497.0
2021-03-31 10:35:00,237.13,237.55,237.13,237.31,6126.0,208.5154,208.8847,208.5154,208.6736,6126.0
2021-03-31 10:40:00,237.25,238.31,237.19,238.19,8609.0,208.6209,209.553,208.5681,209.4475,8609.0
2021-03-31 10:45:00,238.2,239.1,238.14,238.93,9109.0,209.4563,210.2476,209.4035,210.0982,9109.0
2021-03-31 10:50:00,238.91,239.63,238.87,239.61,15498.0,210.0806,210.7137,210.0454,210.6961,15498.0
2021-03-31 10:55:00,239.68,239.71,238.94,239.22,11983.0,210.7577,210.784,210.107,210.3532,11983.0
2021-03-31 11:00:00,239.2,239.28,238.83,238.83,6547.0,210.3356,210.4059,210.0102,210.0102,6547.0
2021-03-31 11:05:00,238.93,239.04,238.59,239.04,10320.0,210.0982,210.1949,209.7992,210.1949,10320.0
2021-03-31 11:10:00,239.04,239.26,238.88,239.11,8737.0,210.1949,210.3883,210.0542,210.2564,8737.0
2021-03-31 11:15:00,239.09,239.44,239.06,239.3,7995.0,210.2389,210.5466,210.2125,210.4235,7995.0
2021-03-31 11:20:00,239.19,239.2,238.61,238.88,6636.0,210.3268,210.3356,209.8168,210.0542,6636.0
2021-03-31 11:25:00,238.89,239.2,238.89,239.02,2828.0,210.063,210.3356,210.063,210.1773,2828.0
2021-03-31 11:30:00,239.06,239.49,239.04,239.46,5378.0,210.2125,210.5906,210.1949,210.5642,5378.0
2021-03-31 11:35:00,239.48,239.88,239.47,239.83,7117.0,210.5818,210.9335,210.573,210.8896,7117.0
2021-03-31 11:40:00,239.92,240.07,239.7,239.7,7428.0,210.9687,211.1006,210.7752,210.7752,7428.0
2021-03-31 11:45:00,239.61,240.08,239.57,239.98,10340.0,210.6961,211.1094,210.6609,211.0215,10340.0
2021-03-31 11:50:00,239.92,240.32,239.8,240.01,7047.0,210.9687,211.3204,210.8632,211.0478,7047.0
2021-03-31 11:55:00,240.08,240.24,239.89,240.12,8300.0,211.1094,211.2501,210.9423,211.1446,8300.0
2021-03-31 12:00:00,240.11,240.14,239.61,239.75,4899.0,211.1358,211.1622,210.6961,210.8192,4899.0
2021-03-31 12:05:00,239.63,239.66,239.19,239.21,4553.0,210.7137,210.7401,210.3268,210.3444,4553.0
2021-03-31 12:10:00,239.22,239.37,238.96,238.97,5788.0,210.3532,210.4851,210.1245,210.1333,5788.0
2021-03-31 12:15:00,238.98,239.73,238.96,239.54,22350.0,210.1421,210.8016,210.1245,210.6346,22350.0
2021-03-31 12:20:00,239.54,239.75,239.51,239.55,3642.0,210.6346,210.8192,210.6082,210.6433,3642.0
2021-03-31 12:25:00,239.67,239.76,239.37,239.58,7169.0,210.7489,210.828,210.4851,210.6697,7169.0
2021-03-31 12:30:00,239.51,239.79,239.49,239.7,6950.0,210.6082,210.8544,210.5906,210.7752,6950.0
2021-03-31 12:35:00,239.66,239.67,239.31,239.5,6828.0,210.7401,210.7489,210.4323,210.5994,6828.0
2021-03-31 12:40:00,239.51,239.51,239.2,239.43,3964.0,210.6082,210.6082,210.3356,210.5378,3964.0
2021-03-31 12:45:00,239.44,239.78,239.4,239.64,4935.0,210.5466,210.8456,210.5114,210.7225,4935.0
2021-03-31 12:50:00,239.79,239.83,239.47,239.47,4394.0,210.8544,210.8896,210.573,210.573,4394.0
2021-03-31 12:55:00,239.4,239.6,239.39,239.6,4031.0,210.5114,210.6873,210.5027,210.6873,4031.0
2021-03-31 13:00:00,239.51,239.84,239.45,239.79,4016.0,210.6082,210.8984,210.5554,210.8544,4016.0
2021-03-31 13:05:00,239.73,239.93,239.66,239.79,4646.0,210.8016,210.9775,210.7401,210.8544,4646.0
2021-03-31 13:10:00,239.86,240.11,239.73,239.74,14212.0,210.9159,211.1358,210.8016,210.8104,14212.0
2021-03-31 13:15:00,239.77,239.94,239.76,239.86,5958.0,210.8368,210.9863,210.828,210.9159,5958.0
2021-03-31 13:20:00,239.84,240.06,239.76,239.82,6821.0,210.8984,211.0918,210.828,210.8808,6821.0
2021-03-31 13:25:00,239.63,240.12,239.63,239.96,7219.0,210.7137,211.1446,210.7137,211.0039,7219.0
2021-03-31 13:30:00,239.99,240.01,239.8,239.91,5082.0,211.0303,211.0478,210.8632,210.9599,5082.0
2021-03-31 13:35:00,239.97,240.33,239.94,240.15,7740.0,211.0127,211.3292,210.9863,211.1709,7740.0
2021-03-31 13:40:00,240.14,240.14,239.77,239.91,1882.0,211.1622,211.1622,210.8368,210.9599,1882.0
2021-03-31 13:45:00,240.0,240.13,239.82,239.92,5426.0,211.039,211.1534,210.8808,210.9687,5426.0
2021-03-31 13:50:00,239.93,240.44,239.82,240.29,13949.0,210.9775,211.426,210.8808,211.2941,13949.0
2021-03-31 13:55:00,240.3,240.42,240.17,240.35,6754.0,211.3028,211.4084,211.1885,211.3468,6754.0
2021-03-31 14:00:00,240.32,240.48,240.1,240.29,26853.0,211.3204,211.4611,211.127,211.2941,26853.0
2021-03-31 14:05:00,240.32,240.64,240.32,240.48,7311.0,211.3204,211.6018,211.3204,211.4611,7311.0
2021-03-31 14:10:00,240.45,240.53,240.28,240.48,6989.0,211.4347,211.5051,211.2853,211.4611,6989.0
2021-03-31 14:15:00,240.43,240.69,240.32,240.69,7977.0,211.4172,211.6458,211.3204,211.6458,7977.0
2021-03-31 14:20:00,240.68,240.89,240.63,240.77,7199.0,211.637,211.8216,211.593,211.7161,7199.0
2021-03-31 14:25:00,240.76,240.76,240.34,240.38,4292.0,211.7073,211.7073,211.338,211.3732,4292.0
2021-03-31 14:30:00,240.41,240.63,240.41,240.49,3550.0,211.3996,211.593,211.3996,211.4699,3550.0
2021-03-31 14:35:00,240.43,240.57,240.18,240.19,6482.0,211.4172,211.5403,211.1973,211.2061,6482.0
2021-03-31 14:40:00,240.18,240.18,239.86,239.92,5612.0,211.1973,211.1973,210.9159,210.9687,5612.0
2021-03-31 14:45:00,239.89,239.91,239.44,239.65,3205.0,210.9423,210.9599,210.5466,210.7313,3205.0
2021-03-31 14:50:00,239.61,239.83,239.48,239.83,3887.0,210.6961,210.8896,210.5818,210.8896,3887.0
2021-03-31 14:55:00,239.88,240.02,239.82,239.9,7260.0,210.9335,211.0566,210.8808,210.9511,7260.0
2021-03-31 15:00:00,239.9,240.08,239.89,240.01,5589.0,210.9511,211.1094,210.9423,211.0478,5589.0
2021-03-31 15:05:00,239.99,240.02,239.77,239.77,4986.0,211.0303,211.0566,210.8368,210.8368,4986.0
2021-03-31 15:10:00,239.78,239.78,239.41,239.49,7667.0,210.8456,210.8456,210.5202,210.5906,7667.0
2021-03-31 15:15:00,239.48,239.61,239.39,239.39,6825.0,210.5818,210.6961,210.5027,210.5027,6825.0
2021-03-31 15:20:00,239.42,239.43,239.03,239.06,7327.0,210.529,210.5378,210.1861,210.2125,7327.0
2021-03-31 15:25:00,239.05,239.13,238.88,238.92,6929.0,210.2037,210.274,210.0542,210.0894,6929.0
2021-03-31 15:30:00,238.9,239.19,238.88,239.08,8479.0,210.0718,210.3268,210.0542,210.2301,8479.0
2021-03-31 15:35:00,239.06,239.07,238.82,238.94,14467.0,210.2125,210.2213,210.0014,210.107,14467.0
2021-03-31 15:40:00,238.98,239.04,238.79,238.81,15112.0,210.1421,210.1949,209.9751,209.9926,15112.0
2021-03-31 15:45:00,238.79,239.28,238.74,239.28,35829.0,209.9751,210.4059,209.9311,210.4059,35829.0
2021-03-31 15:50:00,239.5,239.74,239.1,239.41,69207.0,210.5994,210.8104,210.2476,210.5202,69207.0
2021-03-31 15:55:00,239.28,239.88,239.03,239.03,155447.0,210.4059,210.9335,210.1861,210.1861,155447.0
2021-04-01 09:30:00,240.06,240.5,238.71,238.72,40688.0,211.0918,211.4787,209.9047,209.9135,40688.0
2021-04-01 09:35:00,238.8,239.2,238.0,239.0,10263.0,209.9839,210.3356,209.2804,210.1597,10263.0
2021-04-01 09:40:00,239.02,239.49,238.08,238.19,10183.0,210.1773,210.5906,209.3507,209.4475,10183.0
2021-04-01 09:45:00,238.34,238.64,238.03,238.47,4789.0,209.5794,209.8432,209.3068,209.6937,4789.0
2021-04-01 09:50:00,238.46,238.82,237.83,237.89,8448.0,209.6849,210.0014,209.1309,209.1837,8448.0
2021-04-01 09:55:00,237.86,238.4,237.39,238.4,7730.0,209.1573,209.6321,208.744,209.6321,7730.0
2021-04-01 10:00:00,238.4,239.08,238.27,238.7,7239.0,209.6321,210.2301,209.5178,209.8959,7239.0
2021-04-01 10:05:00,238.7,238.72,238.08,238.66,10536.0,209.8959,209.9135,209.3507,209.8607,10536.0
2021-04-01 10:10:00,238.8,239.12,238.59,238.61,5412.0,209.9839,210.2652,209.7992,209.8168,5412.0
2021-04-01 10:15:00,238.73,238.78,238.25,238.5,3098.0,209.9223,209.9663,209.5002,209.7201,3098.0
2021-04-01 10:20:00,238.71,238.81,238.49,238.58,7307.0,209.9047,209.9926,209.7113,209.7904,7307.0
2021-04-01 10:25:00,238.58,239.0,238.57,238.86,4188.0,209.7904,210.1597,209.7816,210.0366,4188.0
2021-04-01 10:30:00,238.77,238.91,238.45,238.62,6306.0,209.9575,210.0806,209.6761,209.8256,6306.0
2021-04-01 10:35:00,238.51,238.55,237.89,238.05,5145.0,209.7288,209.764,209.1837,209.3244,5145.0
2021-04-01 10:40:00,237.93,238.22,237.88,238.03,6659.0,209.2188,209.4738,209.1749,209.3068,6659.0
2021-04-01 10:45:00,237.98,238.13,237.8,238.08,6204.0,209.2628,209.3947,209.1045,209.3507,6204.0
2021-04-01 10:50:00,237.99,238.53,237.98,238.41,5285.0,209.2716,209.7464,209.2628,209.6409,5285.0
2021-04-01 10:55:00,238.39,238.44,238.16,238.3,8238.0,209.6233,209.6673,209.4211,209.5442,8238.0
2021-04-01 11:00:00,238.24,238.45,238.04,238.17,11563.0,209.4914,209.6761,209.3156,209.4299,11563.0
2021-04-01 11:05:00,238.23,238.63,238.11,238.59,12043.0,209.4826,209.8344,209.3771,209.7992,12043.0
2021-04-01 11:10:00,238.54,238.73,238.35,238.39,9083.0,209.7552,209.9223,209.5882,209.6233,9083.0
2021-04-01 11:15:00,238.36,238.51,238.3,238.39,5003.0,209.5969,209.7288,209.5442,209.6233,5003.0
2021-04-01 11:20:00,238.45,238.84,238.39,238.62,10638.0,209.6761,210.019,209.6233,209.8256,10638.0
2021-04-01 11:25:00,238.61,238.61,238.08,238.19,8069.0,209.8168,209.8168,209.3507,209.4475,8069.0
2021-04-01 11:30:00,238.23,238.31,237.83,237.83,15816.0,209.4826,209.553,209.1309,209.1309,15816.0
2021-04-01 11:35:00,237.72,238.02,237.72,237.86,7182.0,209.0342,209.298,209.0342,209.1573,7182.0
2021-04-01 11:40:00,237.8,238.26,237.68,238.19,10482.0,209.1045,209.509,208.999,209.4475,10482.0
2021-04-01 11:45:00,238.16,238.33,237.85,238.02,7792.0,209.4211,209.5706,209.1485,209.298,7792.0
2021-04-01 11:50:00,238.07,238.14,237.91,238.02,1549.0,209.3419,209.4035,209.2012,209.298,1549.0
2021-04-01 11:55:00,238.0,238.23,237.97,237.98,3147.0,209.2804,209.4826,209.254,209.2628,3147.0
2021-04-01 12:00:00,238.01,238.33,237.97,238.32,2791.0,209.2892,209.5706,209.254,209.5618,2791.0
2021-04-01 12:05:00,238.24,238.37,238.04,238.37,5629.0,209.4914,209.6057,209.3156,209.6057,5629.0
2021-04-01 12:10:00,238.3,238.41,237.85,237.92,4034.0,209.5442,209.6409,209.1485,209.21,4034.0
2021-04-01 12:15:00,237.94,237.94,237.7,237.78,5294.0,209.2276,209.2276,209.0166,209.0869,5294.0
2021-04-01 12:20:00,237.85,237.85,237.49,237.49,2817.0,209.1485,209.1485,208.8319,208.8319,2817.0
2021-04-01 12:25:00,237.57,237.88,237.55,237.83,3120.0,208.9023,209.1749,208.8847,209.1309,3120.0
2021-04-01 12:30:00,237.9,237.97,237.86,237.93,1905.0,209.1925,209.254,209.1573,209.2188,1905.0
2021-04-01 12:35:00,237.8,237.84,237.66,237.73,3675.0,209.1045,209.1397,208.9814,209.043,3675.0
2021-04-01 12:40:00,237.66,237.66,237.31,237.35,5628.0,208.9814,208.9814,208.6736,208.7088,5628.0
2021-04-01 12:45:00,237.37,237.4,237.01,237.03,3408.0,208.7264,208.7528,208.4099,208.4274,3408.0
2021-04-01 12:50:00,237.15,237.33,237.11,237.33,10587.0,208.533,208.6912,208.4978,208.6912,10587.0
2021-04-01 12:55:00,237.35,237.92,237.34,237.92,5069.0,208.7088,209.21,208.7,209.21,5069.0
2021-04-01 13:00:00,237.91,237.91,237.72,237.79,2027.0,209.2012,209.2012,209.0342,209.0957,2027.0
2021-04-01 13:05:00,237.79,237.8,237.66,237.7,6248.0,209.0957,209.1045,208.9814,209.0166,6248.0
2021-04-01 13:10:00,237.73,237.77,237.4,237.46,4519.0,209.043,209.0781,208.7528,208.8055,4519.0
2021-04-01 13:15:00,237.41,237.64,237.31,237.56,2184.0,208.7616,208.9638,208.6736,208.8935,2184.0
2021-04-01 13:20:00,237.62,237.89,237.46,237.8,4753.0,208.9462,209.1837,208.8055,209.1045,4753.0
2021-04-01 13:25:00,237.84,238.01,237.82,237.97,3657.0,209.1397,209.2892,209.1221,209.254,3657.0
2021-04-01 13:30:00,237.99,238.25,237.95,238.25,5303.0,209.2716,209.5002,209.2364,209.5002,5303.0
2021-04-01 13:35:00,238.25,238.53,238.23,238.47,5242.0,209.5002,209.7464,209.4826,209.6937,5242.0
2021-04-01 13:40:00,238.49,238.59,238.34,238.36,4813.0,209.7113,209.7992,209.5794,209.5969,4813.0
2021-04-01 13:45:00,238.39,238.4,238.19,238.28,3902.0,209.6233,209.6321,209.4475,209.5266,3902.0
2021-04-01 13:50:00,238.22,238.33,238.2,238.27,4962.0,209.4738,209.5706,209.4563,209.5178,4962.0
2021-04-01 13:55:00,238.28,238.31,238.02,238.12,7150.0,209.5266,209.553,209.298,209.3859,7150.0
2021-04-01 14:00:00,238.19,238.37,238.05,238.15,3852.0,209.4475,209.6057,209.3244,209.4123,3852.0
2021-04-01 14:05:00,238.12,238.12,237.67,237.78,4791.0,209.3859,209.3859,208.9902,209.0869,4791.0
2021-04-01 14:10:00,237.8,238.3,237.78,238.3,3687.0,209.1045,209.5442,209.0869,209.5442,3687.0
2021-04-01 14:15:00,238.17,238.96,238.17,238.71,7281.0,209.4299,210.1245,209.4299,209.9047,7281.0
2021-04-01 14:20:00,238.73,238.78,238.57,238.62,5247.0,209.9223,209.9663,209.7816,209.8256,5247.0
2021-04-01 14:25:00,238.52,238.63,238.24,238.38,4001.0,209.7376,209.8344,209.4914,209.6145,4001.0
2021-04-01 14:30:00,238.36,238.46,238.25,238.38,2830.0,209.5969,209.6849,209.5002,209.6145,2830.0
2021-04-01 14:35:00,238.43,238.43,238.14,238.22,3245.0,209.6585,209.6585,209.4035,209.4738,3245.0
2021-04-01 14:40:00,238.23,238.45,238.22,238.25,2862.0,209.4826,209.6761,209.4738,209.5002,2862.0
2021-04-01 14:45:00,238.32,238.4,238.2,238.36,4961.0,209.5618,209.6321,209.4563,209.5969,4961.0
2021-04-01 14:50:00,238.4,238.88,238.33,238.84,3876.0,209.6321,210.0542,209.5706,210.019,3876.0
2021-04-01 14:55:00,238.92,239.06,238.83,238.96,6441.0,210.0894,210.2125,210.0102,210.1245,6441.0
2021-04-01 15:00:00,238.97,239.06,238.85,238.91,6062.0,210.1333,210.2125,210.0278,210.0806,6062.0
2021-04-01 15:05:00,238.91,238.97,238.77,238.87,6839.0,210.0806,210.1333,209.9575,210.0454,6839.0
2021-04-01 15:10:00,238.83,238.94,238.74,238.81,8551.0,210.0102,210.107,209.9311,209.9926,8551.0
2021-04-01 15:15:00,238.84,239.09,238.82,238.87,11084.0,210.019,210.2389,210.0014,210.0454,11084.0
2021-04-01 15:20:00,238.83,238.86,238.46,238.58,7028.0,210.0102,210.0366,209.6849,209.7904,7028.0
2021-04-01 15:25:00,238.62,238.62,238.38,238.48,8771.0,209.8256,209.8256,209.6145,209.7025,8771.0
2021-04-01 15:30:00,238.42,238.68,238.37,238.67,5763.0,209.6497,209.8783,209.6057,209.8695,5763.0
2021-04-01 15:35:00,238.71,238.73,238.16,238.28,10473.0,209.9047,209.9223,209.4211,209.5266,10473.0
2021-04-01 15:40:00,238.31,238.9,238.29,238.88,16117.0,209.553,210.0718,209.5354,210.0542,16117.0
2021-04-01 15:45:00,238.9,239.05,238.69,239.01,38421.0,210.0718,210.2037,209.8871,210.1685,38421.0
2021-04-01 15:50:00,239.01,239.28,238.96,239.19,54429.0,210.1685,210.4059,210.1245,210.3268,54429.0
2021-04-01 15:55:00,239.23,240.15,238.82,240.05,174621.0,210.362,211.1709,210.0014,211.083,174621.0
2021-04-05 09:30:00,240.78,241.3,240.33,241.05,23744.0,211.7249,212.1822,211.3292,211.9623,23744.0
2021-04-05 09:35:00,241.17,241.61,240.62,241.52,8743.0,212.0679,212.4548,211.5842,212.3756,8743.0
2021-04-05 09:40:00,241.61,242.03,241.17,241.6,8108.0,212.4548,212.8241,212.0679,212.446,8108.0
2021-04-05 09:45:00,241.57,242.15,241.55,242.06,11237.0,212.4196,212.9296,212.402,212.8505,11237.0
2021-04-05 09:50:00,242.06,242.58,242.06,242.5,8508.0,212.8505,213.3077,212.8505,213.2374,8508.0
2021-04-05 09:55:00,242.47,242.5,241.91,242.15,6834.0,213.211,213.2374,212.7186,212.9296,6834.0
2021-04-05 10:00:00,242.37,242.4,241.68,241.69,5876.0,213.1231,213.1494,212.5163,212.5251,5876.0
2021-04-05 10:05:00,241.68,242.41,241.68,242.29,9458.0,212.5163,213.1582,212.5163,213.0527,9458.0
2021-04-05 10:10:00,242.27,242.48,242.18,242.43,4242.0,213.0351,213.2198,212.956,213.1758,4242.0
2021-04-05 10:15:00,242.58,243.0,242.49,242.91,9649.0,213.3077,213.677,213.2286,213.5979,9649.0
2021-04-05 10:20:00,243.01,243.43,242.81,242.81,12067.0,213.6858,214.0551,213.51,213.51,12067.0
2021-04-05 10:25:00,242.88,242.89,242.5,242.67,14034.0,213.5715,213.5803,213.2374,213.3869,14034.0
2021-04-05 10:30:00,242.67,242.79,242.24,242.55,8412.0,213.3869,213.4924,213.0087,213.2813,8412.0
2021-04-05 10:35:00,242.69,242.85,242.54,242.61,10361.0,213.4044,213.5451,213.2725,213.3341,10361.0
2021-04-05 10:40:00,242.72,243.05,242.53,242.58,5237.0,213.4308,213.721,213.2637,213.3077,5237.0
2021-04-05 10:45:00,242.64,243.12,242.64,243.12,6720.0,213.3605,213.7826,213.3605,213.7826,6720.0
2021-04-05 10:50:00,243.2,243.27,242.77,243.15,7345.0,213.8529,213.9145,213.4748,213.8089,7345.0
2021-04-05 10:55:00,242.98,243.15,242.85,243.11,3054.0,213.6594,213.8089,213.5451,213.7738,3054.0
2021-04-05 11:00:00,243.08,243.15,242.7,242.75,5552.0,213.7474,213.8089,213.4132,213.4572,5552.0
2021-04-05 11:05:00,242.82,243.03,242.77,242.92,6791.0,213.5188,213.7034,213.4748,213.6067,6791.0
2021-04-05 11:10:00,242.77,243.06,242.46,242.51,7934.0,213.4748,213.7298,213.2022,213.2462,7934.0
2021-04-05 11:15:00,242.52,242.85,242.4,242.72,5245.0,213.255,213.5451,213.1494,213.4308,5245.0
2021-04-05 11:20:00,242.55,242.93,242.48,242.81,5127.0,213.2813,213.6155,213.2198,213.51,5127.0
2021-04-05 11:25:00,242.78,242.83,242.55,242.56,1748.0,213.4836,213.5275,213.2813,213.2901,1748.0
2021-04-05 11:30:00,242.57,242.89,242.48,242.89,8693.0,213.2989,213.5803,213.2198,213.5803,8693.0
2021-04-05 11:35:00,243.0,243.57,242.9,243.51,9668.0,213.677,214.1783,213.5891,214.1255,9668.0
2021-04-05 11:40:00,243.55,243.8,243.42,243.8,7195.0,214.1607,214.3805,214.0464,214.3805,7195.0
2021-04-05 11:45:00,243.89,244.0,243.72,243.77,9234.0,214.4596,214.5564,214.3102,214.3541,9234.0
2021-04-05 11:50:00,243.82,244.0,243.81,243.84,5936.0,214.3981,214.5564,214.3893,214.4157,5936.0
2021-04-05 11:55:00,243.8,244.03,243.5,243.74,10783.0,214.3805,214.5827,214.1167,214.3277,10783.0
2021-04-05 12:00:00,243.79,244.03,243.39,243.41,7635.0,214.3717,214.5827,214.02,214.0376,7635.0
2021-04-05 12:05:00,243.57,243.76,243.49,243.54,4866.0,214.1783,214.3453,214.1079,214.1519,4866.0
2021-04-05 12:10:00,243.52,243.64,243.45,243.63,4939.0,214.1343,214.2398,214.0727,214.231,4939.0
2021-04-05 12:15:00,243.56,243.63,243.29,243.6,4553.0,214.1695,214.231,213.932,214.2046,4553.0
2021-04-05 12:20:00,243.61,243.86,243.53,243.53,5213.0,214.2134,214.4333,214.1431,214.1431,5213.0
2021-04-05 12:25:00,243.57,243.74,243.53,243.64,7947.0,214.1783,214.3277,214.1431,214.2398,7947.0
2021-04-05 12:30:00,243.66,244.15,243.57,244.11,4451.0,214.2574,214.6883,214.1783,214.6531,4451.0
2021-04-05 12:35:00,244.1,244.38,244.03,244.2,5768.0,214.6443,214.8905,214.5827,214.7322,5768.0
2021-04-05 12:40:00,244.25,244.32,243.93,243.94,9835.0,214.7762,214.8377,214.4948,214.5036,9835.0
2021-04-05 12:45:00,243.91,243.92,243.45,243.46,5984.0,214.4772,214.486,214.0727,214.0815,5984.0
2021-04-05 12:50:00,243.48,243.48,242.85,242.87,8699.0,214.0991,214.0991,213.5451,213.5627,8699.0
2021-04-05 12:55:00,242.91,242.96,242.72,242.8,10133.0,213.5979,213.6419,213.4308,213.5012,10133.0
2021-04-05 13:00:00,242.82,243.08,242.72,242.99,20482.0,213.5188,213.7474,213.4308,213.6682,20482.0
2021-04-05 13:05:00,243.06,243.18,242.92,243.18,5563.0,213.7298,213.8353,213.6067,213.8353,5563.0
2021-04-05 13:10:00,243.27,243.3,242.79,242.93,31443.0,213.9145,213.9408,213.4924,213.6155,31443.0
2021-04-05 13:15:00,242.93,242.93,242.25,242.25,6342.0,213.6155,213.6155,213.0175,213.0175,6342.0
2021-04-05 13:20:00,242.27,242.66,242.27,242.55,7878.0,213.0351,213.3781,213.0351,213.2813,7878.0
2021-04-05 13:25:00,242.6,242.62,242.42,242.56,3128.0,213.3253,213.3429,213.167,213.2901,3128.0
2021-04-05 13:30:00,242.58,242.74,242.5,242.56,9601.0,213.3077,213.4484,213.2374,213.2901,9601.0
2021-04-05 13:35:00,242.54,242.9,242.49,242.5,4768.0,213.2725,213.5891,213.2286,213.2374,4768.0
2021-04-05 13:40:00,242.45,242.6,242.35,242.45,6569.0,213.1934,213.3253,213.1055,213.1934,6569.0
2021-04-05 13:45:00,242.47,242.49,242.29,242.38,3766.0,213.211,213.2286,213.0527,213.1318,3766.0
2021-04-05 13:50:00,242.34,242.62,242.28,242.62,2211.0,213.0967,213.3429,213.0439,213.3429,2211.0
2021-04-05 13:55:00,242.54,242.67,242.45,242.66,6586.0,213.2725,213.3869,213.1934,213.3781,6586.0
2021-04-05 14:00:00,242.64,242.64,242.36,242.39,5102.0,213.3605,213.3605,213.1143,213.1406,5102.0
2021-04-05 14:05:00,242.4,242.67,242.37,242.37,4512.0,213.1494,213.3869,213.1231,213.1231,4512.0
2021-04-05 14:10:00,242.46,242.46,242.18,242.2,2799.0,213.2022,213.2022,212.956,212.9736,2799.0
2021-04-05 14:15:00,242.25,242.77,242.21,242.58,9178.0,213.0175,213.4748,212.9824,213.3077,9178.0
2021-04-05 14:20:00,242.52,242.67,242.43,242.5,4397.0,213.255,213.3869,213.1758,213.2374,4397.0
2021-04-05 14:25:00,242.47,242.53,242.29,242.31,5475.0,213.211,213.2637,213.0527,213.0703,5475.0
2021-04-05 14:30:00,242.56,242.8,242.39,242.8,6227.0,213.2901,213.5012,213.1406,213.5012,6227.0
2021-04-05 14:35:00,242.76,243.0,242.64,242.9,10696.0,213.466,213.677,213.3605,213.5891,10696.0
2021-04-05 14:40:00,242.85,243.04,242.82,242.85,5280.0,213.5451,213.7122,213.5188,213.5451,5280.0
2021-04-05 14:45:00,242.85,242.96,242.62,242.68,6797.0,213.5451,213.6419,213.3429,213.3956,6797.0
2021-04-05 14:50:00,242.62,242.65,242.42,242.42,9696.0,213.3429,213.3693,213.167,213.167,9696.0
2021-04-05 14:55:00,242.4,242.52,242.18,242.31,11281.0,213.1494,213.255,212.956,213.0703,11281.0
2021-04-05 15:00:00,242.29,242.49,242.22,242.47,9405.0,213.0527,213.2286,212.9912,213.211,9405.0
2021-04-05 15:05:00,242.45,242.52,242.36,242.42,5143.0,213.1934,213.255,213.1143,213.167,5143.0
2021-04-05 15:10:00,242.38,242.51,242.09,242.27,10430.0,213.1318,213.2462,212.8768,213.0351,10430.0
2021-04-05 15:15:00,242.21,242.58,242.2,242.56,12964.0,212.9824,213.3077,212.9736,213.2901,12964.0
2021-04-05 15:20:00,242.56,242.93,242.44,242.93,6093.0,213.2901,213.6155,213.1846,213.6155,6093.0
2021-04-05 15:25:00,242.93,243.31,242.78,243.25,11191.0,213.6155,213.9496,213.4836,213.8969,11191.0
2021-04-05 15:30:00,243.29,243.63,243.2,243.52,17194.0,213.932,214.231,213.8529,214.1343,17194.0
2021-04-05 15:35:00,243.6,244.35,243.28,244.35,38469.0,214.2046,214.8641,213.9232,214.8641,38469.0
2021-04-05 15:40:00,244.28,244.4,243.6,244.08,54475.0,214.8026,214.9081,214.2046,214.6267,54475.0
2021-04-05 15:45:00,244.04,244.57,244.02,244.42,29212.0,214.5915,215.0576,214.5739,214.9257,29212.0
2021-04-05 15:50:00,244.32,244.74,244.18,244.52,42838.0,214.8377,215.2071,214.7146,215.0136,42838.0
2021-04-05 15:55:00,244.44,244.94,244.34,244.57,107087.0,214.9433,215.3829,214.8553,215.0576,107087.0
2021-04-06 09:30:00,244.09,244.13,241.79,242.1,39429.0,214.6355,214.6707,212.613,212.8856,39429.0
2021-04-06 09:35:00,242.05,242.11,241.18,241.55,6883.0,212.8417,212.8944,212.0767,212.402,6883.0
2021-04-06 09:40:00,241.7,242.18,241.35,242.18,7182.0,212.5339,212.956,212.2261,212.956,7182.0
2021-04-06 09:45:00,241.96,242.46,241.36,242.38,14630.0,212.7625,213.2022,212.2349,213.1318,14630.0
2021-04-06 09:50:00,242.1,242.72,242.06,242.56,4923.0,212.8856,213.4308,212.8505,213.2901,4923.0
2021-04-06 09:55:00,242.2,242.3,241.59,241.6,2303.0,212.9736,213.0615,212.4372,212.446,2303.0
2021-04-06 10:00:00,241.85,242.26,241.64,241.99,6431.0,212.6658,213.0263,212.4811,212.7889,6431.0
2021-04-06 10:05:00,242.06,242.92,241.96,242.78,7233.0,212.8505,213.6067,212.7625,213.4836,7233.0
2021-04-06 10:10:00,242.7,242.7,241.85,242.23,4062.0,213.4132,213.4132,212.6658,212.9999,4062.0
2021-04-06 10:15:00,242.07,242.3,241.93,242.2,3820.0,212.8593,213.0615,212.7362,212.9736,3820.0
2021-04-06 10:20:00,242.2,242.78,242.2,242.78,11382.0,212.9736,213.4836,212.9736,213.4836,11382.0
2021-04-06 10:25:00,242.94,243.0,242.44,242.58,5986.0,213.6243,213.677,213.1846,213.3077,5986.0
2021-04-06 10:30:00,242.25,242.56,242.16,242.51,3996.0,213.0175,213.2901,212.9384,213.2462,3996.0
2021-04-06 10:35:00,242.44,242.48,241.89,242.3,9842.0,213.1846,213.2198,212.701,213.0615,9842.0
2021-04-06 10:40:00,242.37,242.42,242.18,242.36,5789.0,213.1231,213.167,212.956,213.1143,5789.0
2021-04-06 10:45:00,242.46,243.04,242.46,242.87,7602.0,213.2022,213.7122,213.2022,213.5627,7602.0
2021-04-06 10:50:00,242.88,243.28,242.79,243.24,7425.0,213.5715,213.9232,213.4924,213.8881,7425.0
2021-04-06 10:55:00,243.32,243.62,243.25,243.55,5007.0,213.9584,214.2222,213.8969,214.1607,5007.0
2021-04-06 11:00:00,243.43,243.94,243.34,243.94,7226.0,214.0551,214.5036,213.976,214.5036,7226.0
2021-04-06 11:05:00,243.76,243.83,243.36,243.36,4649.0,214.3453,214.4069,213.9936,213.9936,4649.0
2021-04-06 11:10:00,243.39,243.87,243.23,243.83,4707.0,214.02,214.4421,213.8793,214.4069,4707.0
2021-04-06 11:15:00,243.81,244.06,243.6,243.61,4054.0,214.3893,214.6091,214.2046,214.2134,4054.0
2021-04-06 11:20:00,243.62,244.01,243.53,244.01,6020.0,214.2222,214.5652,214.1431,214.5652,6020.0
2021-04-06 11:25:00,243.97,244.07,243.82,244.01,5314.0,214.53,214.6179,214.3981,214.5652,5314.0
2021-04-06 11:30:00,243.98,244.09,243.6,243.61,5351.0,214.5388,214.6355,214.2046,214.2134,5351.0
2021-04-06 11:35:00,243.55,243.62,243.38,243.58,4840.0,214.1607,214.2222,214.0112,214.187,4840.0
2021-04-06 11:40:00,243.63,243.66,243.27,243.55,10611.0,214.231,214.2574,213.9145,214.1607,10611.0
2021-04-06 11:45:00,243.58,243.58,243.13,243.13,4049.0,214.187,214.187,213.7913,213.7913,4049.0
2021-04-06 11:50:00,243.14,243.26,242.96,243.07,6256.0,213.8001,213.9057,213.6419,213.7386,6256.0
2021-04-06 11:55:00,243.03,243.13,242.9,243.08,8105.0,213.7034,213.7913,213.5891,213.7474,8105.0
2021-04-06 12:00:00,243.07,243.39,243.05,243.2,7610.0,213.7386,214.02,213.721,213.8529,7610.0
2021-04-06 12:05:00,243.21,243.52,243.21,243.45,6265.0,213.8617,214.1343,213.8617,214.0727,6265.0
2021-04-06 12:10:00,243.4,243.47,243.31,243.46,2255.0,214.0288,214.0903,213.9496,214.0815,2255.0
2021-04-06 12:15:00,243.54,243.7,243.48,243.48,10280.0,214.1519,214.2926,214.0991,214.0991,10280.0
2021-04-06 12:20:00,243.46,243.57,243.38,243.38,1655.0,214.0815,214.1783,214.0112,214.0112,1655.0
2021-04-06 12:25:00,243.29,243.48,243.17,243.28,4396.0,213.932,214.0991,213.8265,213.9232,4396.0
2021-04-06 12:30:00,243.34,243.35,242.95,243.01,7925.0,213.976,213.9848,213.6331,213.6858,7925.0
2021-04-06 12:35:00,242.97,243.01,242.8,242.9,4232.0,213.6507,213.6858,213.5012,213.5891,4232.0
2021-04-06 12:40:00,242.93,242.99,242.84,242.89,2665.0,213.6155,213.6682,213.5363,213.5803,2665.0
2021-04-06 12:45:00,242.96,243.14,242.96,243.0,3550.0,213.6419,213.8001,213.6419,213.677,3550.0
2021-04-06 12:50:00,243.07,243.13,242.9,243.13,3396.0,213.7386,213.7913,213.5891,213.7913,3396.0
2021-04-06 12:55:00,243.12,243.26,243.11,243.26,3547.0,213.7826,213.9057,213.7738,213.9057,3547.0
2021-04-06 13:00:00,243.23,243.24,242.88,242.94,2537.0,213.8793,213.8881,213.5715,213.6243,2537.0
2021-04-06 13:05:00,242.98,243.17,242.88,243.17,6450.0,213.6594,213.8265,213.5715,213.8265,6450.0
2021-04-06 13:10:00,243.16,243.16,242.68,242.76,3795.0,213.8177,213.8177,213.3956,213.466,3795.0
2021-04-06 13:15:00,242.68,242.82,242.62,242.63,6712.0,213.3956,213.5188,213.3429,213.3517,6712.0
2021-04-06 13:20:00,242.6,242.82,242.52,242.71,4056.0,213.3253,213.5188,213.255,213.422,4056.0
2021-04-06 13:25:00,242.65,243.0,242.48,242.99,7573.0,213.3693,213.677,213.2198,213.6682,7573.0
2021-04-06 13:30:00,243.03,243.03,242.71,242.71,4278.0,213.7034,213.7034,213.422,213.422,4278.0
2021-04-06 13:35:00,242.68,242.99,242.67,242.82,4953.0,213.3956,213.6682,213.3869,213.5188,4953.0
2021-04-06 13:40:00,242.78,243.05,242.76,243.0,2522.0,213.4836,213.721,213.466,213.677,2522.0
2021-04-06 13:45:00,243.02,243.03,242.73,242.74,10916.0,213.6946,213.7034,213.4396,213.4484,10916.0
2021-04-06 13:50:00,242.67,242.73,242.53,242.58,5554.0,213.3869,213.4396,213.2637,213.3077,5554.0
2021-04-06 13:55:00,242.64,242.69,242.44,242.44,5839.0,213.3605,213.4044,213.1846,213.1846,5839.0
2021-04-06 14:00:00,242.44,242.45,242.12,242.23,4479.0,213.1846,213.1934,212.9032,212.9999,4479.0
2021-04-06 14:05:00,242.2,242.55,242.2,242.51,3470.0,212.9736,213.2813,212.9736,213.2462,3470.0
2021-04-06 14:10:00,242.51,242.51,242.25,242.26,5379.0,213.2462,213.2462,213.0175,213.0263,5379.0
2021-04-06 14:15:00,242.29,242.3,241.79,241.86,14765.0,213.0527,213.0615,212.613,212.6746,14765.0
2021-04-06 14:20:00,241.84,241.86,241.68,241.76,5085.0,212.657,212.6746,212.5163,212.5867,5085.0
2021-04-06 14:25:00,241.76,241.78,241.58,241.71,7507.0,212.5867,212.6043,212.4284,212.5427,7507.0
2021-04-06 14:30:00,241.71,241.83,241.53,241.62,8269.0,212.5427,212.6482,212.3844,212.4636,8269.0
2021-04-06 14:35:00,241.56,241.9,241.53,241.8,8592.0,212.4108,212.7098,212.3844,212.6218,8592.0
2021-04-06 14:40:00,241.82,241.98,241.82,241.88,4818.0,212.6394,212.7801,212.6394,212.6922,4818.0
2021-04-06 14:45:00,241.88,241.91,241.69,241.86,7279.0,212.6922,212.7186,212.5251,212.6746,7279.0
2021-04-06 14:50:00,241.75,241.75,241.4,241.75,8492.0,212.5779,212.5779,212.2701,212.5779,8492.0
2021-04-06 14:55:00,241.73,241.84,241.49,241.58,10140.0,212.5603,212.657,212.3492,212.4284,10140.0
2021-04-06 15:00:00,241.59,241.92,241.55,241.86,6882.0,212.4372,212.7274,212.402,212.6746,6882.0
2021-04-06 15:05:00,241.9,242.29,241.9,242.29,7454.0,212.7098,213.0527,212.7098,213.0527,7454.0
2021-04-06 15:10:00,242.26,242.38,242.16,242.27,8527.0,213.0263,213.1318,212.9384,213.0351,8527.0
2021-04-06 15:15:00,242.27,242.27,241.91,242.12,8382.0,213.0351,213.0351,212.7186,212.9032,8382.0
2021-04-06 15:20:00,242.15,242.51,242.14,242.48,8090.0,212.9296,213.2462,212.9208,213.2198,8090.0
2021-04-06 15:25:00,242.45,242.51,242.26,242.51,8041.0,213.1934,213.2462,213.0263,213.2462,8041.0
2021-04-06 15:30:00,242.55,242.78,242.51,242.63,16298.0,213.2813,213.4836,213.2462,213.3517,16298.0
2021-04-06 15:35:00,242.61,242.81,242.33,242.47,15444.0,213.3341,213.51,213.0879,213.211,15444.0
2021-04-06 15:40:00,242.45,243.1,242.36,243.05,19014.0,213.1934,213.765,213.1143,213.721,19014.0
2021-04-06 15:45:00,243.03,243.15,242.63,242.87,19872.0,213.7034,213.8089,213.3517,213.5627,19872.0
2021-04-06 15:50:00,243.04,243.42,242.95,243.18,34244.0,213.7122,214.0464,213.6331,213.8353,34244.0
2021-04-06 15:55:00,243.16,243.63,243.05,243.58,73932.0,213.8177,214.231,213.721,214.187,73932.0
2021-04-07 09:30:00,243.62,244.08,243.17,243.31,32357.0,214.2222,214.6267,213.8265,213.9496,32357.0
2021-04-07 09:35:00,243.39,244.44,243.34,244.44,13001.0,214.02,214.9433,213.976,214.9433,13001.0
2021-04-07 09:40:00,244.33,244.33,243.59,243.75,8582.0,214.8465,214.8465,214.1958,214.3365,8582.0
2021-04-07 09:45:00,243.91,244.29,243.5,243.93,11486.0,214.4772,214.8114,214.1167,214.4948,11486.0
2021-04-07 09:50:00,243.91,244.39,243.87,244.39,6497.0,214.4772,214.8993,214.4421,214.8993,6497.0
2021-04-07 09:55:00,244.39,244.69,243.92,244.03,12521.0,214.8993,215.1631,214.486,214.5827,12521.0
2021-04-07 10:00:00,244.08,244.74,244.08,244.64,7548.0,214.6267,215.2071,214.6267,215.1191,7548.0
2021-04-07 10:05:00,244.67,244.74,244.16,244.3,10150.0,215.1455,215.2071,214.6971,214.8202,10150.0
2021-04-07 10:10:00,244.14,244.15,243.29,243.3,10568.0,214.6795,214.6883,213.932,213.9408,10568.0
2021-04-07 10:15:00,243.37,243.37,242.75,242.99,6662.0,214.0024,214.0024,213.4572,213.6682,6662.0
2021-04-07 10:20:00,243.07,243.16,242.68,242.75,4577.0,213.7386,213.8177,213.3956,213.4572,4577.0
2021-04-07 10:25:00,242.8,243.02,242.71,242.85,4190.0,213.5012,213.6946,213.422,213.5451,4190.0
2021-04-07 10:30:00,242.71,242.94,242.44,242.52,3282.0,213.422,213.6243,213.1846,213.255,3282.0
2021-04-07 10:35:00,242.51,243.33,242.5,242.66,22321.0,213.2462,213.9672,213.2374,213.3781,22321.0
2021-04-07 10:40:00,242.62,242.62,242.21,242.24,3673.0,213.3429,213.3429,212.9824,213.0087,3673.0
2021-04-07 10:45:00,242.28,242.34,241.98,242.07,4760.0,213.0439,213.0967,212.7801,212.8593,4760.0
2021-04-07 10:50:00,242.13,242.3,242.05,242.12,9250.0,212.912,213.0615,212.8417,212.9032,9250.0
2021-04-07 10:55:00,242.09,242.22,241.77,241.9,10029.0,212.8768,212.9912,212.5955,212.7098,10029.0
2021-04-07 11:00:00,241.87,242.33,241.83,241.89,6862.0,212.6834,213.0879,212.6482,212.701,6862.0
2021-04-07 11:05:00,241.84,242.43,241.8,241.8,12315.0,212.657,213.1758,212.6218,212.6218,12315.0
2021-04-07 11:10:00,241.77,241.82,241.39,241.54,21165.0,212.5955,212.6394,212.2613,212.3932,21165.0
2021-04-07 11:15:00,241.55,241.84,241.54,241.54,11245.0,212.402,212.657,212.3932,212.3932,11245.0
2021-04-07 11:20:00,241.53,241.84,241.53,241.69,17748.0,212.3844,212.657,212.3844,212.5251,17748.0
2021-04-07 11:25:00,241.73,241.73,241.36,241.44,9328.0,212.5603,212.5603,212.2349,212.3053,9328.0
2021-04-07 11:30:00,241.44,241.58,241.3,241.58,12566.0,212.3053,212.4284,212.1822,212.4284,12566.0
2021-04-07 11:35:00,241.58,241.94,241.25,241.25,8703.0,212.4284,212.7449,212.1382,212.1382,8703.0
2021-04-07 11:40:00,241.22,241.45,241.09,241.11,10755.0,212.1118,212.3141,211.9975,212.0151,10755.0
2021-04-07 11:45:00,241.14,241.23,240.95,240.95,10338.0,212.0415,212.1206,211.8744,211.8744,10338.0
2021-04-07 11:50:00,241.0,241.15,240.96,241.15,7129.0,211.9184,212.0503,211.8832,212.0503,7129.0
2021-04-07 11:55:00,241.23,241.72,241.23,241.58,4505.0,212.1206,212.5515,212.1206,212.4284,4505.0
2021-04-07 12:00:00,241.59,241.93,241.59,241.86,3704.0,212.4372,212.7362,212.4372,212.6746,3704.0
2021-04-07 12:05:00,241.89,242.41,241.82,242.41,6749.0,212.701,213.1582,212.6394,213.1582,6749.0
2021-04-07 12:10:00,242.42,242.78,242.42,242.74,7687.0,213.167,213.4836,213.167,213.4484,7687.0
2021-04-07 12:15:00,242.63,242.85,242.51,242.74,3474.0,213.3517,213.5451,213.2462,213.4484,3474.0
2021-04-07 12:20:00,242.76,242.77,242.4,242.4,4643.0,213.466,213.4748,213.1494,213.1494,4643.0
2021-04-07 12:25:00,242.49,242.5,241.91,241.91,3106.0,213.2286,213.2374,212.7186,212.7186,3106.0
2021-04-07 12:30:00,241.93,242.02,241.72,241.72,2733.0,212.7362,212.8153,212.5515,212.5515,2733.0
2021-04-07 12:35:00,241.75,242.15,241.75,242.07,5827.0,212.5779,212.9296,212.5779,212.8593,5827.0
2021-04-07 12:40:00,242.07,242.07,241.8,241.87,2918.0,212.8593,212.8593,212.6218,212.6834,2918.0
2021-04-07 12:45:00,241.83,242.07,241.82,242.07,3657.0,212.6482,212.8593,212.6394,212.8593,3657.0
2021-04-07 12:50:00,242.11,242.26,242.0,242.0,3402.0,212.8944,213.0263,212.7977,212.7977,3402.0
2021-04-07 12:55:00,241.94,242.14,241.91,241.97,5338.0,212.7449,212.9208,212.7186,212.7713,5338.0
2021-04-07 13:00:00,242.05,242.25,241.92,242.18,4025.0,212.8417,213.0175,212.7274,212.956,4025.0
2021-04-07 13:05:00,242.15,242.21,242.01,242.12,3631.0,212.9296,212.9824,212.8065,212.9032,3631.0
2021-04-07 13:10:00,242.12,242.29,242.09,242.12,3522.0,212.9032,213.0527,212.8768,212.9032,3522.0
2021-04-07 13:15:00,242.09,242.38,242.09,242.38,2196.0,212.8768,213.1318,212.8768,213.1318,2196.0
2021-04-07 13:20:00,242.36,242.41,242.08,242.14,4787.0,213.1143,213.1582,212.8681,212.9208,4787.0
2021-04-07 13:25:00,242.22,242.35,242.18,242.18,2687.0,212.9912,213.1055,212.956,212.956,2687.0
2021-04-07 13:30:00,242.25,242.29,242.19,242.29,23924.0,213.0175,213.0527,212.9648,213.0527,23924.0
2021-04-07 13:35:00,242.33,242.36,242.13,242.19,2697.0,213.0879,213.1143,212.912,212.9648,2697.0
2021-04-07 13:40:00,242.23,242.63,242.23,242.63,4897.0,212.9999,213.3517,212.9999,213.3517,4897.0
2021-04-07 13:45:00,242.64,242.99,242.64,242.98,13716.0,213.3605,213.6682,213.3605,213.6594,13716.0
2021-04-07 13:50:00,242.95,243.17,242.82,242.88,5817.0,213.6331,213.8265,213.5188,213.5715,5817.0
2021-04-07 13:55:00,242.84,243.21,242.82,243.21,4981.0,213.5363,213.8617,213.5188,213.8617,4981.0
2021-04-07 14:00:00,243.19,243.27,242.84,242.84,4550.0,213.8441,213.9145,213.5363,213.5363,4550.0
2021-04-07 14:05:00,242.88,243.19,242.83,242.92,5150.0,213.5715,213.8441,213.5275,213.6067,5150.0
2021-04-07 14:10:00,243.01,243.31,242.93,243.31,3800.0,213.6858,213.9496,213.6155,213.9496,3800.0
2021-04-07 14:15:00,243.23,243.23,243.12,243.17,10745.0,213.8793,213.8793,213.7826,213.8265,10745.0
2021-04-07 14:20:00,243.12,243.26,243.12,243.26,17910.0,213.7826,213.9057,213.7826,213.9057,17910.0
2021-04-07 14:25:00,243.3,243.56,243.28,243.54,4179.0,213.9408,214.1695,213.9232,214.1519,4179.0
2021-04-07 14:30:00,243.58,243.83,243.58,243.77,4959.0,214.187,214.4069,214.187,214.3541,4959.0
2021-04-07 14:35:00,243.79,243.97,243.77,243.79,5471.0,214.3717,214.53,214.3541,214.3717,5471.0
2021-04-07 14:40:00,243.84,244.0,243.78,243.92,8199.0,214.4157,214.5564,214.3629,214.486,8199.0
2021-04-07 14:45:00,243.97,244.18,243.89,244.0,8475.0,214.53,214.7146,214.4596,214.5564,8475.0
2021-04-07 14:50:00,244.0,244.2,243.92,244.15,7812.0,214.5564,214.7322,214.486,214.6883,7812.0
2021-04-07 14:55:00,244.11,244.11,243.65,243.67,7185.0,214.6531,214.6531,214.2486,214.2662,7185.0
2021-04-07 15:00:00,243.72,243.87,243.61,243.72,7431.0,214.3102,214.4421,214.2134,214.3102,7431.0
2021-04-07 15:05:00,243.7,243.85,243.54,243.78,8122.0,214.2926,214.4245,214.1519,214.3629,8122.0
2021-04-07 15:10:00,243.81,243.97,243.73,243.9,4359.0,214.3893,214.53,214.3189,214.4684,4359.0
2021-04-07 15:15:00,243.91,244.11,243.86,244.08,8242.0,214.4772,214.6531,214.4333,214.6267,8242.0
2021-04-07 15:20:00,244.05,244.13,243.94,244.05,13951.0,214.6003,214.6707,214.5036,214.6003,13951.0
2021-04-07 15:25:00,244.07,244.72,244.04,244.7,15778.0,214.6179,215.1895,214.5915,215.1719,15778.0
2021-04-07 15:30:00,244.74,244.86,244.56,244.62,15337.0,215.2071,215.3126,215.0488,215.1015,15337.0
2021-04-07 15:35:00,244.65,245.06,244.62,244.99,29002.0,215.1279,215.4885,215.1015,215.4269,29002.0
2021-04-07 15:40:00,245.0,245.66,244.98,245.63,32790.0,215.4357,216.016,215.4181,215.9897,32790.0
2021-04-07 15:45:00,245.65,245.87,245.21,245.31,23069.0,216.0073,216.2007,215.6204,215.7083,23069.0
2021-04-07 15:50:00,245.2,245.29,244.71,244.92,21419.0,215.6116,215.6907,215.1807,215.3653,21419.0
2021-04-07 15:55:00,244.89,244.92,244.7,244.71,77933.0,215.339,215.3653,215.1719,215.1807,77933.0
2021-04-08 09:30:00,245.27,245.82,245.08,245.42,39607.0,215.6731,216.1567,215.506,215.805,39607.0
2021-04-08 09:35:00,245.32,245.82,244.87,245.82,11580.0,215.7171,216.1567,215.3214,216.1567,11580.0
2021-04-08 09:40:00,245.78,245.87,245.01,245.16,5083.0,216.1216,216.2007,215.4445,215.5764,5083.0
2021-04-08 09:45:00,245.26,246.14,245.26,245.78,11242.0,215.6643,216.4381,215.6643,216.1216,11242.0
2021-04-08 09:50:00,245.81,245.82,245.54,245.55,12348.0,216.1479,216.1567,215.9105,215.9193,12348.0
2021-04-08 09:55:00,245.57,245.68,244.91,244.94,5982.0,215.9369,216.0336,215.3566,215.3829,5982.0
2021-04-08 10:00:00,245.01,245.09,244.14,244.14,3621.0,215.4445,215.5148,214.6795,214.6795,3621.0
2021-04-08 10:05:00,244.21,244.46,243.98,243.98,5988.0,214.741,214.9609,214.5388,214.5388,5988.0
2021-04-08 10:10:00,244.03,244.46,244.02,244.2,3873.0,214.5827,214.9609,214.5739,214.7322,3873.0
2021-04-08 10:15:00,244.01,244.46,244.01,244.27,4127.0,214.5652,214.9609,214.5652,214.7938,4127.0
2021-04-08 10:20:00,244.31,245.11,244.31,245.02,5446.0,214.829,215.5324,214.829,215.4533,5446.0
2021-04-08 10:25:00,245.01,245.56,245.0,245.56,3935.0,215.4445,215.9281,215.4357,215.9281,3935.0
2021-04-08 10:30:00,245.6,245.65,245.35,245.47,3641.0,215.9633,216.0073,215.7435,215.849,3641.0
2021-04-08 10:35:00,245.55,245.67,244.89,244.91,9748.0,215.9193,216.0248,215.339,215.3566,9748.0
2021-04-08 10:40:00,244.88,244.93,244.36,244.39,2677.0,215.3302,215.3741,214.8729,214.8993,2677.0
2021-04-08 10:45:00,244.25,244.32,243.89,243.9,4003.0,214.7762,214.8377,214.4596,214.4684,4003.0
2021-04-08 10:50:00,243.9,243.97,243.68,243.68,10501.0,214.4684,214.53,214.275,214.275,10501.0
2021-04-08 10:55:00,243.56,243.86,243.45,243.59,10529.0,214.1695,214.4333,214.0727,214.1958,10529.0
2021-04-08 11:00:00,243.64,243.74,243.24,243.74,8759.0,214.2398,214.3277,213.8881,214.3277,8759.0
2021-04-08 11:05:00,243.79,244.0,243.79,243.81,2492.0,214.3717,214.5564,214.3717,214.3893,2492.0
2021-04-08 11:10:00,243.85,243.95,243.7,243.86,10836.0,214.4245,214.5124,214.2926,214.4333,10836.0
2021-04-08 11:15:00,243.86,243.93,243.5,243.88,16220.0,214.4333,214.4948,214.1167,214.4508,16220.0
2021-04-08 11:20:00,243.84,244.02,243.8,243.87,7012.0,214.4157,214.5739,214.3805,214.4421,7012.0
2021-04-08 11:25:00,243.9,243.91,243.64,243.66,2415.0,214.4684,214.4772,214.2398,214.2574,2415.0
2021-04-08 11:30:00,243.66,243.74,243.42,243.45,12065.0,214.2574,214.3277,214.0464,214.0727,12065.0
2021-04-08 11:35:00,243.45,243.47,243.05,243.12,6638.0,214.0727,214.0903,213.721,213.7826,6638.0
2021-04-08 11:40:00,243.09,243.14,242.84,242.84,4751.0,213.7562,213.8001,213.5363,213.5363,4751.0
2021-04-08 11:45:00,242.9,242.9,242.59,242.81,11669.0,213.5891,213.5891,213.3165,213.51,11669.0
2021-04-08 11:50:00,242.86,243.01,242.37,242.46,10686.0,213.5539,213.6858,213.1231,213.2022,10686.0
2021-04-08 11:55:00,242.45,242.77,242.25,242.62,10959.0,213.1934,213.4748,213.0175,213.3429,10959.0
2021-04-08 12:00:00,242.45,242.72,242.33,242.69,6861.0,213.1934,213.4308,213.0879,213.4044,6861.0
2021-04-08 12:05:00,242.75,242.94,242.66,242.91,11437.0,213.4572,213.6243,213.3781,213.5979,11437.0
2021-04-08 12:10:00,242.98,243.18,242.9,242.96,6707.0,213.6594,213.8353,213.5891,213.6419,6707.0
2021-04-08 12:15:00,242.94,242.97,242.78,242.92,4260.0,213.6243,213.6507,213.4836,213.6067,4260.0
2021-04-08 12:20:00,242.79,242.88,242.6,242.88,9678.0,213.4924,213.5715,213.3253,213.5715,9678.0
2021-04-08 12:25:00,242.92,243.0,242.75,242.86,4830.0,213.6067,213.677,213.4572,213.5539,4830.0
2021-04-08 12:30:00,242.84,242.84,242.47,242.47,2794.0,213.5363,213.5363,213.211,213.211,2794.0
2021-04-08 12:35:00,242.41,242.53,242.01,242.23,21588.0,213.1582,213.2637,212.8065,212.9999,21588.0
2021-04-08 12:40:00,242.32,242.76,242.26,242.76,5351.0,213.0791,213.466,213.0263,213.466,5351.0
2021-04-08 12:45:00,242.79,242.79,242.39,242.46,4315.0,213.4924,213.4924,213.1406,213.2022,4315.0
2021-04-08 12:50:00,242.39,242.42,242.14,242.14,5304.0,213.1406,213.167,212.9208,212.9208,5304.0
2021-04-08 12:55:00,242.2,242.24,242.12,242.17,2802.0,212.9736,213.0087,212.9032,212.9472,2802.0
2021-04-08 13:00:00,242.07,242.07,241.86,241.86,5615.0,212.8593,212.8593,212.6746,212.6746,5615.0
2021-04-08 13:05:00,241.82,241.92,241.74,241.86,3765.0,212.6394,212.7274,212.5691,212.6746,3765.0
2021-04-08 13:10:00,241.78,242.17,241.78,242.17,4724.0,212.6043,212.9472,212.6043,212.9472,4724.0
2021-04-08 13:15:00,242.16,242.37,242.09,242.31,5932.0,212.9384,213.1231,212.8768,213.0703,5932.0
2021-04-08 13:20:00,242.31,242.36,242.11,242.19,3693.0,213.0703,213.1143,212.8944,212.9648,3693.0
2021-04-08 13:25:00,242.24,242.3,242.2,242.27,3798.0,213.0087,213.0615,212.9736,213.0351,3798.0
2021-04-08 13:30:00,242.28,242.46,242.24,242.46,6014.0,213.0439,213.2022,213.0087,213.2022,6014.0
2021-04-08 13:35:00,242.47,242.52,242.19,242.19,3941.0,213.211,213.255,212.9648,212.9648,3941.0
2021-04-08 13:40:00,242.22,242.36,242.03,242.03,5498.0,212.9912,213.1143,212.8241,212.8241,5498.0
2021-04-08 13:45:00,242.02,242.31,242.02,242.25,6590.0,212.8153,213.0703,212.8153,213.0175,6590.0
2021-04-08 13:50:00,242.27,242.43,242.25,242.34,2609.0,213.0351,213.1758,213.0175,213.0967,2609.0
2021-04-08 13:55:00,242.25,242.58,242.21,242.58,7381.0,213.0175,213.3077,212.9824,213.3077,7381.0
2021-04-08 14:00:00,242.55,242.58,242.32,242.33,5332.0,213.2813,213.3077,213.0791,213.0879,5332.0
2021-04-08 14:05:00,242.31,242.31,241.97,241.99,6352.0,213.0703,213.0703,212.7713,212.7889,6352.0
2021-04-08 14:10:00,241.96,242.13,241.92,242.13,3054.0,212.7625,212.912,212.7274,212.912,3054.0
2021-04-08 14:15:00,242.01,242.09,241.98,242.09,3006.0,212.8065,212.8768,212.7801,212.8768,3006.0
2021-04-08 14:20:00,242.05,242.13,242.03,242.07,5618.0,212.8417,212.912,212.8241,212.8593,5618.0
2021-04-08 14:25:00,242.07,242.25,242.07,242.2,3949.0,212.8593,213.0175,212.8593,212.9736,3949.0
2021-04-08 14:30:00,242.13,242.15,242.01,242.11,4264.0,212.912,212.9296,212.8065,212.8944,4264.0
2021-04-08 14:35:00,242.09,242.14,241.85,241.88,18070.0,212.8768,212.9208,212.6658,212.6922,18070.0
2021-04-08 14:40:00,241.85,241.93,241.78,241.82,4413.0,212.6658,212.7362,212.6043,212.6394,4413.0
2021-04-08 14:45:00,241.81,242.16,241.78,242.03,7319.0,212.6306,212.9384,212.6043,212.8241,7319.0
2021-04-08 14:50:00,242.03,242.19,242.03,242.17,2575.0,212.8241,212.9648,212.8241,212.9472,2575.0
2021-04-08 14:55:00,242.22,242.41,242.18,242.36,5122.0,212.9912,213.1582,212.956,213.1143,5122.0
2021-04-08 15:00:00,242.37,242.77,242.31,242.76,12368.0,213.1231,213.4748,213.0703,213.466,12368.0
2021-04-08 15:05:00,242.77,242.81,242.66,242.71,4984.0,213.4748,213.51,213.3781,213.422,4984.0
2021-04-08 15:10:00,242.73,242.73,242.5,242.54,4872.0,213.4396,213.4396,213.2374,213.2725,4872.0
2021-04-08 15:15:00,242.53,242.61,242.42,242.44,7313.0,213.2637,213.3341,213.167,213.1846,7313.0
2021-04-08 15:20:00,242.42,242.44,242.28,242.35,6859.0,213.167,213.1846,213.0439,213.1055,6859.0
2021-04-08 15:25:00,242.48,242.63,242.4,242.63,10510.0,213.2198,213.3517,213.1494,213.3517,10510.0
2021-04-08 15:30:00,242.7,242.77,242.55,242.69,17372.0,213.4132,213.4748,213.2813,213.4044,17372.0
2021-04-08 15:35:00,242.67,242.67,242.0,242.07,15475.0,213.3869,213.3869,212.7977,212.8593,15475.0
2021-04-08 15:40:00,242.0,242.13,241.92,242.07,34796.0,212.7977,212.912,212.7274,212.8593,34796.0
2021-04-08 15:45:00,242.11,242.11,241.18,241.18,24734.0,212.8944,212.8944,212.0767,212.0767,24734.0
2021-04-08 15:50:00,241.3,241.56,241.01,241.01,49428.0,212.1822,212.4108,211.9272,211.9272,49428.0
2021-04-08 15:55:00,241.01,241.28,240.76,240.99,147827.0,211.9272,212.1646,211.7073,211.9096,147827.0
2021-04-09 09:30:00,240.96,241.45,240.22,240.95,84377.0,211.8832,212.3141,211.2325,211.8744,84377.0
2021-04-09 09:35:00,240.93,240.96,239.48,240.34,30375.0,211.8568,211.8832,210.5818,211.338,30375.0
2021-04-09 09:40:00,240.33,240.84,239.71,239.71,14143.0,211.3292,211.7777,210.784,210.784,14143.0
2021-04-09 09:45:00,239.86,240.58,239.84,240.52,9641.0,210.9159,211.5491,210.8984,211.4963,9641.0
2021-04-09 09:50:00,240.51,240.86,240.44,240.49,5505.0,211.4875,211.7953,211.426,211.4699,5505.0
2021-04-09 09:55:00,240.74,241.15,240.65,240.96,5083.0,211.6897,212.0503,211.6106,211.8832,5083.0
2021-04-09 10:00:00,240.67,240.97,240.53,240.67,35750.0,211.6282,211.892,211.5051,211.6282,35750.0
2021-04-09 10:05:00,240.67,240.75,240.36,240.66,15310.0,211.6282,211.6985,211.3556,211.6194,15310.0
2021-04-09 10:10:00,240.6,240.85,240.31,240.4,11763.0,211.5666,211.7865,211.3116,211.3908,11763.0
2021-04-09 10:15:00,240.4,240.67,240.11,240.64,9751.0,211.3908,211.6282,211.1358,211.6018,9751.0
2021-04-09 10:20:00,240.62,240.71,240.16,240.31,9478.0,211.5842,211.6634,211.1797,211.3116,9478.0
2021-04-09 10:25:00,240.39,240.41,239.82,239.94,11351.0,211.382,211.3996,210.8808,210.9863,11351.0
2021-04-09 10:30:00,239.98,240.34,239.92,240.15,8054.0,211.0215,211.338,210.9687,211.1709,8054.0
2021-04-09 10:35:00,240.2,240.3,240.07,240.09,13963.0,211.2149,211.3028,211.1006,211.1182,13963.0
2021-04-09 10:40:00,240.04,240.09,239.8,239.84,8901.0,211.0742,211.1182,210.8632,210.8984,8901.0
2021-04-09 10:45:00,239.94,240.31,239.92,240.12,9230.0,210.9863,211.3116,210.9687,211.1446,9230.0
2021-04-09 10:50:00,240.17,240.37,240.08,240.09,5639.0,211.1885,211.3644,211.1094,211.1182,5639.0
2021-04-09 10:55:00,240.17,240.2,239.84,239.93,7518.0,211.1885,211.2149,210.8984,210.9775,7518.0
2021-04-09 11:00:00,239.89,240.12,239.69,239.75,6098.0,210.9423,211.1446,210.7665,210.8192,6098.0
2021-04-09 11:05:00,239.73,240.03,239.69,239.92,4902.0,210.8016,211.0654,210.7665,210.9687,4902.0
2021-04-09 11:10:00,239.9,239.98,239.67,239.76,7120.0,210.9511,211.0215,210.7489,210.828,7120.0
2021-04-09 11:15:00,239.72,239.77,239.58,239.71,10034.0,210.7928,210.8368,210.6697,210.784,10034.0
2021-04-09 11:20:00,239.84,240.3,239.8,240.3,9171.0,210.8984,211.3028,210.8632,211.3028,9171.0
2021-04-09 11:25:00,240.28,240.47,240.25,240.26,3371.0,211.2853,211.4523,211.2589,211.2677,3371.0
2021-04-09 11:30:00,240.31,240.39,240.17,240.37,4098.0,211.3116,211.382,211.1885,211.3644,4098.0
2021-04-09 11:35:00,240.53,240.64,240.5,240.59,6499.0,211.5051,211.6018,211.4787,211.5578,6499.0
2021-04-09 11:40:00,240.61,240.78,240.45,240.45,4666.0,211.5754,211.7249,211.4347,211.4347,4666.0
2021-04-09 11:45:00,240.46,240.49,240.11,240.11,5523.0,211.4435,211.4699,211.1358,211.1358,5523.0
2021-04-09 11:50:00,240.12,240.25,240.09,240.13,3748.0,211.1446,211.2589,211.1182,211.1534,3748.0
2021-04-09 11:55:00,240.16,240.42,240.14,240.36,8236.0,211.1797,211.4084,211.1622,211.3556,8236.0
2021-04-09 12:00:00,240.38,240.38,240.23,240.31,17510.0,211.3732,211.3732,211.2413,211.3116,17510.0
2021-04-09 12:05:00,240.33,240.37,240.07,240.1,4634.0,211.3292,211.3644,211.1006,211.127,4634.0
2021-04-09 12:10:00,240.13,240.13,239.77,239.81,4216.0,211.1534,211.1534,210.8368,210.872,4216.0
2021-04-09 12:15:00,239.87,239.87,239.48,239.52,9029.0,210.9247,210.9247,210.5818,210.617,9029.0
2021-04-09 12:20:00,239.5,240.03,239.4,240.03,22868.0,210.5994,211.0654,210.5114,211.0654,22868.0
2021-04-09 12:25:00,240.05,240.16,239.78,239.85,3516.0,211.083,211.1797,210.8456,210.9071,3516.0
2021-04-09 12:30:00,239.84,239.91,239.76,239.88,3502.0,210.8984,210.9599,210.828,210.9335,3502.0
2021-04-09 12:35:00,239.96,239.96,239.83,239.91,2100.0,211.0039,211.0039,210.8896,210.9599,2100.0
2021-04-09 12:40:00,239.99,239.99,239.69,239.77,5466.0,211.0303,211.0303,210.7665,210.8368,5466.0
2021-04-09 12:45:00,239.75,239.85,239.53,239.73,8067.0,210.8192,210.9071,210.6258,210.8016,8067.0
2021-04-09 12:50:00,239.62,239.72,239.52,239.65,4701.0,210.7049,210.7928,210.617,210.7313,4701.0
2021-04-09 12:55:00,239.55,239.71,239.5,239.54,11718.0,210.6433,210.784,210.5994,210.6346,11718.0
2021-04-09 13:00:00,239.54,239.72,239.51,239.71,5584.0,210.6346,210.7928,210.6082,210.784,5584.0
2021-04-09 13:05:00,239.69,239.93,239.69,239.81,5297.0,210.7665,210.9775,210.7665,210.872,5297.0
2021-04-09 13:10:00,239.82,239.93,239.63,239.66,4438.0,210.8808,210.9775,210.7137,210.7401,4438.0
2021-04-09 13:15:00,239.66,239.96,239.62,239.96,3860.0,210.7401,211.0039,210.7049,211.0039,3860.0
2021-04-09 13:20:00,239.96,240.0,239.8,239.8,4920.0,211.0039,211.039,210.8632,210.8632,4920.0
2021-04-09 13:25:00,239.85,239.88,239.73,239.81,4738.0,210.9071,210.9335,210.8016,210.872,4738.0
2021-04-09 13:30:00,239.88,240.15,239.88,239.92,5354.0,210.9335,211.1709,210.9335,210.9687,5354.0
2021-04-09 13:35:00,239.88,239.88,239.7,239.73,4164.0,210.9335,210.9335,210.7752,210.8016,4164.0
2021-04-09 13:40:00,239.73,239.94,239.72,239.9,3017.0,210.8016,210.9863,210.7928,210.9511,3017.0
2021-04-09 13:45:00,239.9,240.01,239.81,239.83,4159.0,210.9511,211.0478,210.872,210.8896,4159.0
2021-04-09 13:50:00,239.88,240.0,239.73,240.0,4079.0,210.9335,211.039,210.8016,211.039,4079.0
2021-04-09 13:55:00,240.04,240.13,239.89,239.89,2261.0,211.0742,211.1534,210.9423,210.9423,2261.0
2021-04-09 14:00:00,239.92,240.0,239.87,239.88,3644.0,210.9687,211.039,210.9247,210.9335,3644.0
2021-04-09 14:05:00,239.92,239.92,239.81,239.82,3779.0,210.9687,210.9687,210.872,210.8808,3779.0
2021-04-09 14:10:00,239.95,239.98,239.81,239.91,5917.0,210.9951,211.0215,210.872,210.9599,5917.0
2021-04-09 14:15:00,239.93,240.05,239.8,239.87,3447.0,210.9775,211.083,210.8632,210.9247,3447.0
2021-04-09 14:20:00,239.85,239.94,239.8,239.8,3014.0,210.9071,210.9863,210.8632,210.8632,3014.0
2021-04-09 14:25:00,239.84,239.85,239.67,239.74,4918.0,210.8984,210.9071,210.7489,210.8104,4918.0
2021-04-09 14:30:00,239.66,239.82,239.66,239.73,2965.0,210.7401,210.8808,210.7401,210.8016,2965.0
2021-04-09 14:35:00,239.7,239.76,239.63,239.63,4295.0,210.7752,210.828,210.7137,210.7137,4295.0
2021-04-09 14:40:00,239.67,239.72,239.54,239.54,3408.0,210.7489,210.7928,210.6346,210.6346,3408.0
2021-04-09 14:45:00,239.57,239.85,239.57,239.81,3708.0,210.6609,210.9071,210.6609,210.872,3708.0
2021-04-09 14:50:00,239.79,239.79,239.66,239.72,2644.0,210.8544,210.8544,210.7401,210.7928,2644.0
2021-04-09 14:55:00,239.73,239.77,239.64,239.76,9715.0,210.8016,210.8368,210.7225,210.828,9715.0
2021-04-09 15:00:00,239.69,239.86,239.61,239.86,7398.0,210.7665,210.9159,210.6961,210.9159,7398.0
2021-04-09 15:05:00,239.85,239.85,239.74,239.85,20764.0,210.9071,210.9071,210.8104,210.9071,20764.0
2021-04-09 15:10:00,239.81,239.87,239.73,239.74,4641.0,210.872,210.9247,210.8016,210.8104,4641.0
2021-04-09 15:15:00,239.79,239.9,239.78,239.82,4373.0,210.8544,210.9511,210.8456,210.8808,4373.0
2021-04-09 15:20:00,239.87,240.15,239.85,240.15,4808.0,210.9247,211.1709,210.9071,211.1709,4808.0
2021-04-09 15:25:00,240.16,240.2,240.02,240.15,7088.0,211.1797,211.2149,211.0566,211.1709,7088.0
2021-04-09 15:30:00,240.18,240.36,240.1,240.2,12118.0,211.1973,211.3556,211.127,211.2149,12118.0
2021-04-09 15:35:00,240.22,240.4,240.18,240.33,15786.0,211.2325,211.3908,211.1973,211.3292,15786.0
2021-04-09 15:40:00,240.3,240.38,240.15,240.26,14369.0,211.3028,211.3732,211.1709,211.2677,14369.0
2021-04-09 15:45:00,240.23,240.26,239.96,239.96,19392.0,211.2413,211.2677,211.0039,211.0039,19392.0
2021-04-09 15:50:00,239.85,240.17,239.85,240.12,41327.0,210.9071,211.1885,210.9071,211.1446,41327.0
2021-04-09 15:55:00,240.16,240.5,239.94,240.39,201833.0,211.1797,211.4787,210.9863,211.382,201833.0
2021-04-12 09:30:00,240.7,240.75,238.8,239.76,72900.0,212.7413,212.7855,211.062,211.9105,72900.0
2021-04-12 09:35:00,239.64,240.23,239.44,239.85,41803.0,211.8045,212.3259,211.6277,211.9901,41803.0
2021-04-12 09:40:00,239.7,240.4,239.38,240.18,14397.0,211.8575,212.4762,211.5747,212.2817,14397.0
2021-04-12 09:45:00,240.18,240.69,239.73,240.6,14088.0,212.2817,212.7325,211.884,212.6529,14088.0
2021-04-12 09:50:00,240.64,240.69,240.32,240.56,9133.0,212.6883,212.7325,212.4055,212.6176,9133.0
2021-04-12 09:55:00,240.64,241.09,240.42,240.88,12160.0,212.6883,213.086,212.4939,212.9004,12160.0
2021-04-12 10:00:00,240.94,241.0,239.7,239.7,10108.0,212.9535,213.0065,211.8575,211.8575,10108.0
2021-04-12 10:05:00,239.63,239.76,239.12,239.29,6099.0,211.7956,211.9105,211.3449,211.4951,6099.0
2021-04-12 10:10:00,239.33,239.44,239.13,239.26,6950.0,211.5305,211.6277,211.3537,211.4686,6950.0
2021-04-12 10:15:00,239.19,239.48,239.12,239.16,7532.0,211.4067,211.663,211.3449,211.3802,7532.0
2021-04-12 10:20:00,239.1,239.46,239.09,239.25,9595.0,211.3272,211.6454,211.3183,211.4598,9595.0
2021-04-12 10:25:00,239.31,239.46,239.18,239.19,8245.0,211.5128,211.6454,211.3979,211.4067,8245.0
2021-04-12 10:30:00,239.17,239.59,239.12,239.57,7052.0,211.3891,211.7603,211.3449,211.7426,7052.0
2021-04-12 10:35:00,239.49,239.87,239.35,239.84,6236.0,211.6719,212.0077,211.5481,211.9812,6236.0
2021-04-12 10:40:00,239.93,240.05,239.72,239.72,4973.0,212.0608,212.1668,211.8752,211.8752,4973.0
2021-04-12 10:45:00,239.71,240.07,239.66,240.05,4300.0,211.8663,212.1845,211.8221,212.1668,4300.0
2021-04-12 10:50:00,240.08,240.35,240.08,240.29,5572.0,212.1933,212.432,212.1933,212.379,5572.0
2021-04-12 10:55:00,240.2,240.31,240.08,240.08,9475.0,212.2994,212.3966,212.1933,212.1933,9475.0
2021-04-12 11:00:00,240.11,240.42,240.1,240.1,6138.0,212.2199,212.4939,212.211,212.211,6138.0
2021-04-12 11:05:00,240.08,240.29,240.04,240.05,6441.0,212.1933,212.379,212.158,212.1668,6441.0
2021-04-12 11:10:00,240.07,240.18,239.96,240.13,7518.0,212.1845,212.2817,212.0873,212.2375,7518.0
2021-04-12 11:15:00,240.2,240.46,240.08,240.36,5585.0,212.2994,212.5292,212.1933,212.4408,5585.0
2021-04-12 11:20:00,240.4,240.44,240.24,240.24,3374.0,212.4762,212.5115,212.3348,212.3348,3374.0
2021-04-12 11:25:00,240.21,240.48,240.2,240.43,3813.0,212.3082,212.5469,212.2994,212.5027,3813.0
2021-04-12 11:30:00,240.49,240.61,240.31,240.53,3773.0,212.5557,212.6618,212.3966,212.5911,3773.0
2021-04-12 11:35:00,240.52,240.63,240.4,240.55,7026.0,212.5822,212.6795,212.4762,212.6088,7026.0
2021-04-12 11:40:00,240.48,240.48,240.25,240.46,2145.0,212.5469,212.5469,212.3436,212.5292,2145.0
2021-04-12 11:45:00,240.37,240.39,240.21,240.31,3190.0,212.4497,212.4673,212.3082,212.3966,3190.0
2021-04-12 11:50:00,240.34,240.42,240.22,240.25,4634.0,212.4231,212.4939,212.3171,212.3436,4634.0
2021-04-12 11:55:00,240.32,240.42,240.24,240.34,5032.0,212.4055,212.4939,212.3348,212.4231,5032.0
2021-04-12 12:00:00,240.24,240.51,240.14,240.51,4747.0,212.3348,212.5734,212.2464,212.5734,4747.0
2021-04-12 12:05:00,240.53,240.61,240.5,240.61,4022.0,212.5911,212.6618,212.5646,212.6618,4022.0
2021-04-12 12:10:00,240.57,240.63,240.49,240.61,2953.0,212.6264,212.6795,212.5557,212.6618,2953.0
2021-04-12 12:15:00,240.55,240.63,240.5,240.57,3625.0,212.6088,212.6795,212.5646,212.6264,3625.0
2021-04-12 12:20:00,240.58,240.58,240.1,240.1,9684.0,212.6353,212.6353,212.211,212.211,9684.0
2021-04-12 12:25:00,240.11,240.29,240.06,240.25,8478.0,212.2199,212.379,212.1757,212.3436,8478.0
2021-04-12 12:30:00,240.25,240.44,240.24,240.29,7671.0,212.3436,212.5115,212.3348,212.379,7671.0
2021-04-12 12:35:00,240.3,240.42,240.21,240.28,6173.0,212.3878,212.4939,212.3082,212.3701,6173.0
2021-04-12 12:40:00,240.25,240.4,240.18,240.18,3687.0,212.3436,212.4762,212.2817,212.2817,3687.0
2021-04-12 12:45:00,240.15,240.34,240.08,240.2,8772.0,212.2552,212.4231,212.1933,212.2994,8772.0
2021-04-12 12:50:00,240.21,240.3,240.06,240.06,11991.0,212.3082,212.3878,212.1757,212.1757,11991.0
2021-04-12 12:55:00,240.07,240.28,240.0,240.28,8662.0,212.1845,212.3701,212.1226,212.3701,8662.0
2021-04-12 13:00:00,240.25,240.54,240.25,240.38,3877.0,212.3436,212.5999,212.3436,212.4585,3877.0
2021-04-12 13:05:00,240.36,240.48,240.31,240.31,6335.0,212.4408,212.5469,212.3966,212.3966,6335.0
2021-04-12 13:10:00,240.31,240.35,240.18,240.35,9685.0,212.3966,212.432,212.2817,212.432,9685.0
2021-04-12 13:15:00,240.34,240.45,240.2,240.45,4253.0,212.4231,212.5204,212.2994,212.5204,4253.0
2021-04-12 13:20:00,240.43,240.48,240.3,240.31,2616.0,212.5027,212.5469,212.3878,212.3966,2616.0
2021-04-12 13:25:00,240.32,240.42,240.3,240.33,5566.0,212.4055,212.4939,212.3878,212.4143,5566.0
2021-04-12 13:30:00,240.39,240.45,240.32,240.41,5135.0,212.4673,212.5204,212.4055,212.485,5135.0
2021-04-12 13:35:00,240.5,240.5,240.31,240.31,3744.0,212.5646,212.5646,212.3966,212.3966,3744.0
2021-04-12 13:40:00,240.33,240.57,240.33,240.47,7215.0,212.4143,212.6264,212.4143,212.538,7215.0
2021-04-12 13:45:00,240.51,240.65,240.51,240.59,3988.0,212.5734,212.6971,212.5734,212.6441,3988.0
2021-04-12 13:50:00,240.58,240.62,240.11,240.36,17831.0,212.6353,212.6706,212.2199,212.4408,17831.0
2021-04-12 13:55:00,240.35,240.39,240.24,240.3,3201.0,212.432,212.4673,212.3348,212.3878,3201.0
2021-04-12 14:00:00,240.31,240.51,240.29,240.41,4426.0,212.3966,212.5734,212.379,212.485,4426.0
2021-04-12 14:05:00,240.42,240.49,240.34,240.49,4247.0,212.4939,212.5557,212.4231,212.5557,4247.0
2021-04-12 14:10:00,240.43,240.43,240.26,240.27,1866.0,212.5027,212.5027,212.3524,212.3613,1866.0
2021-04-12 14:15:00,240.4,240.47,240.26,240.3,4719.0,212.4762,212.538,212.3524,212.3878,4719.0
2021-04-12 14:20:00,240.39,240.44,240.21,240.3,2763.0,212.4673,212.5115,212.3082,212.3878,2763.0
2021-04-12 14:25:00,240.29,240.37,240.23,240.31,2389.0,212.379,212.4497,212.3259,212.3966,2389.0
2021-04-12 14:30:00,240.27,240.48,240.18,240.42,2740.0,212.3613,212.5469,212.2817,212.4939,2740.0
2021-04-12 14:35:00,240.49,240.5,240.39,240.39,1956.0,212.5557,212.5646,212.4673,212.4673,1956.0
2021-04-12 14:40:00,240.44,240.8,240.37,240.8,11140.0,212.5115,212.8297,212.4497,212.8297,11140.0
2021-04-12 14:45:00,240.83,240.86,240.7,240.79,4502.0,212.8562,212.8827,212.7413,212.8209,4502.0
2021-04-12 14:50:00,240.79,240.83,240.37,240.52,23386.0,212.8209,212.8562,212.4497,212.5822,23386.0
2021-04-12 14:55:00,240.5,240.69,240.5,240.59,4136.0,212.5646,212.7325,212.5646,212.6441,4136.0
2021-04-12 15:00:00,240.6,240.74,240.55,240.61,10186.0,212.6529,212.7767,212.6088,212.6618,10186.0
2021-04-12 15:05:00,240.61,240.73,240.57,240.65,8855.0,212.6618,212.7678,212.6264,212.6971,8855.0
2021-04-12 15:10:00,240.7,240.71,240.41,240.42,10648.0,212.7413,212.7502,212.485,212.4939,10648.0
2021-04-12 15:15:00,240.34,240.41,240.18,240.22,3968.0,212.4231,212.485,212.2817,212.3171,3968.0
2021-04-12 15:20:00,240.19,240.44,240.15,240.44,4988.0,212.2906,212.5115,212.2552,212.5115,4988.0
2021-04-12 15:25:00,240.43,240.58,240.41,240.48,4001.0,212.5027,212.6353,212.485,212.5469,4001.0
2021-04-12 15:30:00,240.49,240.75,240.47,240.75,8315.0,212.5557,212.7855,212.538,212.7855,8315.0
2021-04-12 15:35:00,240.71,240.84,240.6,240.75,20070.0,212.7502,212.8651,212.6529,212.7855,20070.0
2021-04-12 15:40:00,240.76,241.13,240.64,241.12,20399.0,212.7944,213.1214,212.6883,213.1125,20399.0
2021-04-12 15:45:00,241.16,241.29,241.0,241.09,25989.0,213.1479,213.2628,213.0065,213.086,25989.0
2021-04-12 15:50:00,241.11,241.27,240.91,241.05,84081.0,213.1037,213.2451,212.9269,213.0507,84081.0
2021-04-12 15:55:00,241.05,241.52,241.04,241.5,69766.0,213.0507,213.4661,213.0418,213.4484,69766.0
2021-04-13 09:30:00,241.5,241.96,240.82,241.51,73213.0,213.4484,213.855,212.8474,213.4572,73213.0
2021-04-13 09:35:00,241.58,241.93,241.36,241.61,17714.0,213.5191,213.8285,213.3247,213.5456,17714.0
2021-04-13 09:40:00,241.52,241.83,241.26,241.59,23821.0,213.4661,213.7401,213.2363,213.528,23821.0
2021-04-13 09:45:00,241.77,241.8,241.53,241.71,19742.0,213.687,213.7136,213.4749,213.634,19742.0
2021-04-13 09:50:00,241.79,242.29,241.75,242.1,24423.0,213.7047,214.1466,213.6694,213.9787,24423.0
2021-04-13 09:55:00,242.1,242.8,242.01,242.8,28164.0,213.9787,214.5974,213.8992,214.5974,28164.0
2021-04-13 10:00:00,242.67,243.09,242.52,243.04,14191.0,214.4825,214.8537,214.3499,214.8095,14191.0
2021-04-13 10:05:00,243.11,243.27,242.63,242.78,39189.0,214.8714,215.0128,214.4472,214.5797,39189.0
2021-04-13 10:10:00,242.87,243.0,242.78,242.88,9760.0,214.6593,214.7742,214.5797,214.6681,9760.0
2021-04-13 10:15:00,242.87,242.87,242.21,242.21,10161.0,214.6593,214.6593,214.0759,214.0759,10161.0
2021-04-13 10:20:00,242.33,242.33,242.0,242.11,18114.0,214.182,214.182,213.8903,213.9876,18114.0
2021-04-13 10:25:00,242.05,242.48,242.04,242.33,5413.0,213.9345,214.3146,213.9257,214.182,5413.0
2021-04-13 10:30:00,242.22,242.28,241.69,241.83,12423.0,214.0848,214.1378,213.6163,213.7401,12423.0
2021-04-13 10:35:00,241.76,242.4,241.47,242.4,20165.0,213.6782,214.2439,213.4219,214.2439,20165.0
2021-04-13 10:40:00,242.41,242.5,241.96,241.97,19145.0,214.2527,214.3323,213.855,213.8638,19145.0
2021-04-13 10:45:00,241.99,242.03,241.5,241.54,14233.0,213.8815,213.9168,213.4484,213.4838,14233.0
2021-04-13 10:50:00,241.53,241.72,241.46,241.64,11689.0,213.4749,213.6429,213.4131,213.5721,11689.0
2021-04-13 10:55:00,241.56,241.69,241.3,241.3,9499.0,213.5014,213.6163,213.2716,213.2716,9499.0
2021-04-13 11:00:00,241.3,241.53,241.14,241.37,7981.0,213.2716,213.4749,213.1302,213.3335,7981.0
2021-04-13 11:05:00,241.32,241.63,241.3,241.63,11197.0,213.2893,213.5633,213.2716,213.5633,11197.0
2021-04-13 11:10:00,241.61,241.65,241.28,241.57,16471.0,213.5456,213.581,213.254,213.5103,16471.0
2021-04-13 11:15:00,241.54,241.66,241.52,241.56,3753.0,213.4838,213.5898,213.4661,213.5014,3753.0
2021-04-13 11:20:00,241.55,241.74,241.45,241.55,6741.0,213.4926,213.6605,213.4042,213.4926,6741.0
2021-04-13 11:25:00,241.51,241.65,241.44,241.57,4706.0,213.4572,213.581,213.3954,213.5103,4706.0
2021-04-13 11:30:00,241.62,241.64,241.4,241.55,4085.0,213.5545,213.5721,213.36,213.4926,4085.0
2021-04-13 11:35:00,241.56,241.8,241.5,241.8,8396.0,213.5014,213.7136,213.4484,213.7136,8396.0
2021-04-13 11:40:00,241.82,242.09,241.74,242.09,2700.0,213.7312,213.9699,213.6605,213.9699,2700.0
2021-04-13 11:45:00,242.04,242.24,242.03,242.24,4365.0,213.9257,214.1025,213.9168,214.1025,4365.0
2021-04-13 11:50:00,242.25,242.39,242.15,242.31,11026.0,214.1113,214.235,214.0229,214.1643,11026.0
2021-04-13 11:55:00,242.29,242.5,242.25,242.41,7321.0,214.1466,214.3323,214.1113,214.2527,7321.0
2021-04-13 12:00:00,242.42,242.49,242.13,242.26,22461.0,214.2615,214.3234,214.0052,214.1201,22461.0
2021-04-13 12:05:00,242.26,242.31,242.1,242.25,5394.0,214.1201,214.1643,213.9787,214.1113,5394.0
2021-04-13 12:10:00,242.21,242.29,242.19,242.19,3358.0,214.0759,214.1466,214.0583,214.0583,3358.0
2021-04-13 12:15:00,242.16,242.33,242.09,242.3,7527.0,214.0317,214.182,213.9699,214.1555,7527.0
2021-04-13 12:20:00,242.24,242.4,242.23,242.26,5447.0,214.1025,214.2439,214.0936,214.1201,5447.0
2021-04-13 12:25:00,242.25,242.37,242.23,242.27,6728.0,214.1113,214.2174,214.0936,214.129,6728.0
2021-04-13 12:30:00,242.3,242.32,242.2,242.3,10257.0,214.1555,214.1732,214.0671,214.1555,10257.0
2021-04-13 12:35:00,242.26,242.7,242.18,242.7,11985.0,214.1201,214.509,214.0494,214.509,11985.0
2021-04-13 12:40:00,242.7,242.94,242.67,242.91,10958.0,214.509,214.7211,214.4825,214.6946,10958.0
2021-04-13 12:45:00,242.88,242.93,242.57,242.63,17174.0,214.6681,214.7123,214.3941,214.4472,17174.0
2021-04-13 12:50:00,242.62,242.67,242.38,242.39,7882.0,214.4383,214.4825,214.2262,214.235,7882.0
2021-04-13 12:55:00,242.41,242.73,242.36,242.7,8915.0,214.2527,214.5355,214.2085,214.509,8915.0
2021-04-13 13:00:00,242.71,243.18,242.71,243.06,19448.0,214.5179,214.9333,214.5179,214.8272,19448.0
2021-04-13 13:05:00,242.99,243.05,242.66,242.78,6592.0,214.7653,214.8184,214.4737,214.5797,6592.0
2021-04-13 13:10:00,242.78,242.8,242.69,242.8,6231.0,214.5797,214.5974,214.5002,214.5974,6231.0
2021-04-13 13:15:00,242.79,242.81,242.65,242.74,4458.0,214.5886,214.6062,214.4648,214.5444,4458.0
2021-04-13 13:20:00,242.74,242.74,242.49,242.58,3231.0,214.5444,214.5444,214.3234,214.403,3231.0
2021-04-13 13:25:00,242.56,242.63,242.46,242.57,3843.0,214.3853,214.4472,214.2969,214.3941,3843.0
2021-04-13 13:30:00,242.46,242.47,242.22,242.22,4418.0,214.2969,214.3057,214.0848,214.0848,4418.0
2021-04-13 13:35:00,242.25,242.26,242.15,242.19,4295.0,214.1113,214.1201,214.0229,214.0583,4295.0
2021-04-13 13:40:00,242.22,242.4,242.22,242.32,5154.0,214.0848,214.2439,214.0848,214.1732,5154.0
2021-04-13 13:45:00,242.29,242.39,242.29,242.33,2267.0,214.1466,214.235,214.1466,214.182,2267.0
2021-04-13 13:50:00,242.3,242.48,242.3,242.42,3792.0,214.1555,214.3146,214.1555,214.2615,3792.0
2021-04-13 13:55:00,242.39,242.39,242.27,242.28,2244.0,214.235,214.235,214.129,214.1378,2244.0
2021-04-13 14:00:00,242.29,242.43,242.29,242.39,3352.0,214.1466,214.2704,214.1466,214.235,3352.0
2021-04-13 14:05:00,242.37,242.39,242.19,242.19,2730.0,214.2174,214.235,214.0583,214.0583,2730.0
2021-04-13 14:10:00,242.21,242.4,242.09,242.15,7761.0,214.0759,214.2439,213.9699,214.0229,7761.0
2021-04-13 14:15:00,242.25,242.39,242.16,242.39,5069.0,214.1113,214.235,214.0317,214.235,5069.0
2021-04-13 14:20:00,242.39,242.55,242.31,242.51,3000.0,214.235,214.3764,214.1643,214.3411,3000.0
2021-04-13 14:25:00,242.5,242.5,242.3,242.48,3700.0,214.3323,214.3323,214.1555,214.3146,3700.0
2021-04-13 14:30:00,242.46,242.81,242.37,242.8,45027.0,214.2969,214.6062,214.2174,214.5974,45027.0
2021-04-13 14:35:00,242.86,243.0,242.79,242.98,40280.0,214.6504,214.7742,214.5886,214.7565,40280.0
2021-04-13 14:40:00,242.98,243.22,242.87,243.22,8482.0,214.7565,214.9686,214.6593,214.9686,8482.0
2021-04-13 14:45:00,243.25,243.32,243.08,243.25,6266.0,214.9951,215.057,214.8449,214.9951,6266.0
2021-04-13 14:50:00,243.26,243.41,243.16,243.38,15941.0,215.004,215.1366,214.9156,215.11,15941.0
2021-04-13 14:55:00,243.34,243.34,243.06,243.15,8493.0,215.0747,215.0747,214.8272,214.9068,8493.0
2021-04-13 15:00:00,243.13,243.31,243.1,243.22,11097.0,214.8891,215.0482,214.8626,214.9686,11097.0
2021-04-13 15:05:00,243.2,243.25,243.05,243.19,16221.0,214.9509,214.9951,214.8184,214.9421,16221.0
2021-04-13 15:10:00,243.14,243.22,242.97,243.01,7195.0,214.8979,214.9686,214.7477,214.783,7195.0
2021-04-13 15:15:00,243.01,243.11,242.86,243.0,6963.0,214.783,214.8714,214.6504,214.7742,6963.0
2021-04-13 15:20:00,242.99,243.24,242.96,243.22,8606.0,214.7653,214.9863,214.7388,214.9686,8606.0
2021-04-13 15:25:00,243.24,243.28,243.07,243.1,44875.0,214.9863,215.0217,214.836,214.8626,44875.0
2021-04-13 15:30:00,243.09,243.23,242.96,243.02,19797.0,214.8537,214.9775,214.7388,214.7919,19797.0
2021-04-13 15:35:00,243.0,243.27,242.96,243.0,24263.0,214.7742,215.0128,214.7388,214.7742,24263.0
2021-04-13 15:40:00,242.99,243.06,242.76,242.84,14367.0,214.7653,214.8272,214.5621,214.6328,14367.0
2021-04-13 15:45:00,242.83,243.26,242.83,243.04,18750.0,214.6239,215.004,214.6239,214.8095,18750.0
2021-04-13 15:50:00,243.12,243.29,243.0,243.2,33012.0,214.8802,215.0305,214.7742,214.9509,33012.0
2021-04-13 15:55:00,243.21,243.36,242.91,243.01,149181.0,214.9598,215.0924,214.6946,214.783,149181.0
2021-04-14 09:30:00,243.14,243.32,242.68,242.8,34384.0,214.8979,215.057,214.4913,214.5974,34384.0
2021-04-14 09:35:00,242.8,243.56,242.8,243.49,29936.0,214.5974,215.2691,214.5974,215.2073,29936.0
2021-04-14 09:40:00,243.39,244.1,243.36,243.9,26271.0,215.1189,215.7464,215.0924,215.5696,26271.0
2021-04-14 09:45:00,243.81,244.36,243.6,244.31,5111.0,215.4901,215.9762,215.3045,215.932,5111.0
2021-04-14 09:50:00,244.37,244.4,243.59,243.59,6186.0,215.985,216.0116,215.2956,215.2956,6186.0
2021-04-14 09:55:00,243.65,243.67,242.75,242.76,5210.0,215.3487,215.3664,214.5532,214.5621,5210.0
2021-04-14 10:00:00,242.9,243.15,242.24,242.25,4575.0,214.6858,214.9068,214.1025,214.1113,4575.0
2021-04-14 10:05:00,242.25,242.41,242.0,242.41,7160.0,214.1113,214.2527,213.8903,214.2527,7160.0
2021-04-14 10:10:00,242.35,242.41,241.85,241.87,6114.0,214.1997,214.2527,213.7578,213.7754,6114.0
2021-04-14 10:15:00,242.07,242.12,241.79,241.87,5051.0,213.9522,213.9964,213.7047,213.7754,5051.0
2021-04-14 10:20:00,241.95,242.27,241.94,242.01,2970.0,213.8461,214.129,213.8373,213.8992,2970.0
2021-04-14 10:25:00,242.13,242.28,242.09,242.24,1370.0,214.0052,214.1378,213.9699,214.1025,1370.0
2021-04-14 10:30:00,242.24,242.24,241.92,241.97,3086.0,214.1025,214.1025,213.8196,213.8638,3086.0
2021-04-14 10:35:00,242.1,242.11,241.85,241.98,8026.0,213.9787,213.9876,213.7578,213.8727,8026.0
2021-04-14 10:40:00,242.1,242.17,241.7,241.79,9106.0,213.9787,214.0406,213.6252,213.7047,9106.0
2021-04-14 10:45:00,241.72,241.89,241.62,241.8,9290.0,213.6429,213.7931,213.5545,213.7136,9290.0
2021-04-14 10:50:00,241.82,241.91,241.19,241.32,6384.0,213.7312,213.8108,213.1744,213.2893,6384.0
2021-04-14 10:55:00,241.33,241.42,241.06,241.06,6498.0,213.2982,213.3777,213.0595,213.0595,6498.0
2021-04-14 11:00:00,241.1,241.19,241.06,241.19,5883.0,213.0949,213.1744,213.0595,213.1744,5883.0
2021-04-14 11:05:00,241.11,241.34,241.01,241.01,4100.0,213.1037,213.307,213.0153,213.0153,4100.0
2021-04-14 11:10:00,240.96,241.15,240.86,241.03,6067.0,212.9711,213.1391,212.8827,213.033,6067.0
2021-04-14 11:15:00,241.0,241.21,241.0,241.2,3534.0,213.0065,213.1921,213.0065,213.1833,3534.0
2021-04-14 11:20:00,241.3,241.41,241.07,241.11,11537.0,213.2716,213.3689,213.0684,213.1037,11537.0
2021-04-14 11:25:00,241.09,241.22,241.03,241.16,11339.0,213.086,213.2009,213.033,213.1479,11339.0
2021-04-14 11:30:00,241.29,241.48,241.14,241.35,3129.0,213.2628,213.4307,213.1302,213.3158,3129.0
2021-04-14 11:35:00,241.28,241.46,241.27,241.3,4844.0,213.254,213.4131,213.2451,213.2716,4844.0
2021-04-14 11:40:00,241.3,241.38,241.15,241.37,6792.0,213.2716,213.3423,213.1391,213.3335,6792.0
2021-04-14 11:45:00,241.37,241.46,241.24,241.39,3993.0,213.3335,213.4131,213.2186,213.3512,3993.0
2021-04-14 11:50:00,241.39,241.4,241.22,241.4,4530.0,213.3512,213.36,213.2009,213.36,4530.0
2021-04-14 11:55:00,241.41,241.52,241.33,241.37,3092.0,213.3689,213.4661,213.2982,213.3335,3092.0
2021-04-14 12:00:00,241.43,241.55,241.34,241.48,5283.0,213.3865,213.4926,213.307,213.4307,5283.0
2021-04-14 12:05:00,241.49,241.64,241.43,241.6,3363.0,213.4396,213.5721,213.3865,213.5368,3363.0
2021-04-14 12:10:00,241.57,241.69,241.43,241.69,4134.0,213.5103,213.6163,213.3865,213.6163,4134.0
2021-04-14 12:15:00,241.71,241.77,241.29,241.33,4413.0,213.634,213.687,213.2628,213.2982,4413.0
2021-04-14 12:20:00,241.44,241.76,241.44,241.72,6165.0,213.3954,213.6782,213.3954,213.6429,6165.0
2021-04-14 12:25:00,241.71,241.84,241.64,241.79,4901.0,213.634,213.7489,213.5721,213.7047,4901.0
2021-04-14 12:30:00,241.84,241.91,241.75,241.83,2877.0,213.7489,213.8108,213.6694,213.7401,2877.0
2021-04-14 12:35:00,241.9,242.09,241.84,241.98,5309.0,213.8019,213.9699,213.7489,213.8727,5309.0
2021-04-14 12:40:00,241.95,242.09,241.86,242.0,5284.0,213.8461,213.9699,213.7666,213.8903,5284.0
2021-04-14 12:45:00,241.9,241.91,241.77,241.89,3639.0,213.8019,213.8108,213.687,213.7931,3639.0
2021-04-14 12:50:00,241.94,242.1,241.91,241.94,5100.0,213.8373,213.9787,213.8108,213.8373,5100.0
2021-04-14 12:55:00,241.97,242.07,241.94,242.0,3189.0,213.8638,213.9522,213.8373,213.8903,3189.0
2021-04-14 13:00:00,242.02,242.17,241.82,242.17,2924.0,213.908,214.0406,213.7312,214.0406,2924.0
2021-04-14 13:05:00,242.05,242.15,242.01,242.07,1685.0,213.9345,214.0229,213.8992,213.9522,1685.0
2021-04-14 13:10:00,242.14,242.35,242.09,242.35,1951.0,214.0141,214.1997,213.9699,214.1997,1951.0
2021-04-14 13:15:00,242.24,242.32,242.14,242.15,3643.0,214.1025,214.1732,214.0141,214.0229,3643.0
2021-04-14 13:20:00,242.05,242.3,242.05,242.22,3881.0,213.9345,214.1555,213.9345,214.0848,3881.0
2021-04-14 13:25:00,242.29,242.48,242.22,242.39,4334.0,214.1466,214.3146,214.0848,214.235,4334.0
2021-04-14 13:30:00,242.34,242.5,242.33,242.36,6223.0,214.1908,214.3323,214.182,214.2085,6223.0
2021-04-14 13:35:00,242.39,242.45,242.14,242.2,7755.0,214.235,214.2881,214.0141,214.0671,7755.0
2021-04-14 13:40:00,242.19,242.23,241.94,242.08,3845.0,214.0583,214.0936,213.8373,213.961,3845.0
2021-04-14 13:45:00,242.08,242.08,241.88,241.88,3891.0,213.961,213.961,213.7843,213.7843,3891.0
2021-04-14 13:50:00,241.91,241.96,241.74,241.91,3993.0,213.8108,213.855,213.6605,213.8108,3993.0
2021-04-14 13:55:00,241.89,242.05,241.58,241.73,6599.0,213.7931,213.9345,213.5191,213.6517,6599.0
2021-04-14 14:00:00,241.79,241.96,241.59,241.9,7458.0,213.7047,213.855,213.528,213.8019,7458.0
2021-04-14 14:05:00,241.99,241.99,241.67,241.73,9615.0,213.8815,213.8815,213.5987,213.6517,9615.0
2021-04-14 14:10:00,241.79,242.23,241.78,242.09,4503.0,213.7047,214.0936,213.6959,213.9699,4503.0
2021-04-14 14:15:00,242.15,242.2,241.94,241.96,3609.0,214.0229,214.0671,213.8373,213.855,3609.0
2021-04-14 14:20:00,242.03,242.03,241.82,241.96,3307.0,213.9168,213.9168,213.7312,213.855,3307.0
2021-04-14 14:25:00,242.02,242.02,241.82,241.88,4173.0,213.908,213.908,213.7312,213.7843,4173.0
2021-04-14 14:30:00,241.87,241.94,241.71,241.75,7555.0,213.7754,213.8373,213.634,213.6694,7555.0
2021-04-14 14:35:00,241.73,241.87,241.64,241.76,9596.0,213.6517,213.7754,213.5721,213.6782,9596.0
2021-04-14 14:40:00,241.84,242.05,241.84,241.96,7222.0,213.7489,213.9345,213.7489,213.855,7222.0
2021-04-14 14:45:00,241.99,241.99,241.83,241.84,6058.0,213.8815,213.8815,213.7401,213.7489,6058.0
2021-04-14 14:50:00,241.85,241.97,241.71,241.79,8104.0,213.7578,213.8638,213.634,213.7047,8104.0
2021-04-14 14:55:00,241.74,241.9,241.74,241.81,4306.0,213.6605,213.8019,213.6605,213.7224,4306.0
2021-04-14 15:00:00,241.87,242.03,241.73,241.95,11077.0,213.7754,213.9168,213.6517,213.8461,11077.0
2021-04-14 15:05:00,241.98,242.18,241.96,241.97,4051.0,213.8727,214.0494,213.855,213.8638,4051.0
2021-04-14 15:10:00,242.01,242.1,241.96,242.05,5008.0,213.8992,213.9787,213.855,213.9345,5008.0
2021-04-14 15:15:00,241.98,242.03,241.83,241.88,8053.0,213.8727,213.9168,213.7401,213.7843,8053.0
2021-04-14 15:20:00,241.85,241.91,241.68,241.78,11055.0,213.7578,213.8108,213.6075,213.6959,11055.0
2021-04-14 15:25:00,241.78,241.9,241.68,241.73,6057.0,213.6959,213.8019,213.6075,213.6517,6057.0
2021-04-14 15:30:00,241.71,241.79,241.54,241.58,26401.0,213.634,213.7047,213.4838,213.5191,26401.0
2021-04-14 15:35:00,241.57,241.71,241.47,241.66,13073.0,213.5103,213.634,213.4219,213.5898,13073.0
2021-04-14 15:40:00,241.64,241.99,241.51,241.94,23560.0,213.5721,213.8815,213.4572,213.8373,23560.0
2021-04-14 15:45:00,242.03,242.05,241.79,241.81,13020.0,213.9168,213.9345,213.7047,213.7224,13020.0
2021-04-14 15:50:00,241.84,242.25,241.82,241.89,28039.0,213.7489,214.1113,213.7312,213.7931,28039.0
2021-04-14 15:55:00,241.93,242.15,241.54,241.87,93703.0,213.8285,214.0229,213.4838,213.7754,93703.0
2021-04-15 09:30:00,242.03,243.07,242.03,242.54,33328.0,213.9168,214.836,213.9168,214.3676,33328.0
2021-04-15 09:35:00,242.51,243.25,242.37,242.98,10860.0,214.3411,214.9951,214.2174,214.7565,10860.0
2021-04-15 09:40:00,243.2,243.83,243.2,243.67,14785.0,214.9509,215.5078,214.9509,215.3664,14785.0
2021-04-15 09:45:00,243.76,244.02,243.2,244.02,4365.0,215.4459,215.6757,214.9509,215.6757,4365.0
2021-04-15 09:50:00,243.83,244.31,243.75,243.85,10046.0,215.5078,215.932,215.4371,215.5254,10046.0
2021-04-15 09:55:00,243.88,243.91,243.37,243.8,12138.0,215.552,215.5785,215.1012,215.4812,12138.0
2021-04-15 10:00:00,243.8,244.38,243.8,244.17,14919.0,215.4812,215.9939,215.4812,215.8083,14919.0
2021-04-15 10:05:00,244.17,244.55,244.17,244.55,12424.0,215.8083,216.1441,215.8083,216.1441,12424.0
2021-04-15 10:10:00,244.53,244.68,244.37,244.49,12403.0,216.1265,216.259,215.985,216.0911,12403.0
2021-04-15 10:15:00,244.53,244.84,244.3,244.41,9085.0,216.1265,216.4004,215.9232,216.0204,9085.0
2021-04-15 10:20:00,244.33,244.84,244.32,244.8,4385.0,215.9497,216.4004,215.9408,216.3651,4385.0
2021-04-15 10:25:00,244.74,244.85,244.48,244.85,6133.0,216.3121,216.4093,216.0823,216.4093,6133.0
2021-04-15 10:30:00,244.85,245.39,244.71,245.12,64968.0,216.4093,216.8866,216.2855,216.6479,64968.0
2021-04-15 10:35:00,245.18,245.19,244.95,245.08,6152.0,216.701,216.7098,216.4977,216.6126,6152.0
2021-04-15 10:40:00,245.08,245.19,244.9,245.05,5669.0,216.6126,216.7098,216.4535,216.5861,5669.0
2021-04-15 10:45:00,245.17,245.17,244.9,244.97,11148.0,216.6921,216.6921,216.4535,216.5153,11148.0
2021-04-15 10:50:00,244.92,245.43,244.92,245.4,11330.0,216.4712,216.9219,216.4712,216.8954,11330.0
2021-04-15 10:55:00,245.35,245.45,244.88,244.89,8609.0,216.8512,216.9396,216.4358,216.4446,8609.0
2021-04-15 11:00:00,244.96,245.39,244.88,245.15,14079.0,216.5065,216.8866,216.4358,216.6744,14079.0
2021-04-15 11:05:00,245.13,245.7,244.97,245.7,65233.0,216.6568,217.1606,216.5153,217.1606,65233.0
2021-04-15 11:10:00,245.56,245.61,245.25,245.6,6152.0,217.0368,217.081,216.7628,217.0722,6152.0
2021-04-15 11:15:00,245.62,245.78,245.51,245.73,4836.0,217.0898,217.2313,216.9926,217.1871,4836.0
2021-04-15 11:20:00,245.63,245.66,245.23,245.47,14578.0,217.0987,217.1252,216.7451,216.9573,14578.0
2021-04-15 11:25:00,245.41,245.52,245.17,245.42,6058.0,216.9042,217.0015,216.6921,216.9131,6058.0
2021-04-15 11:30:00,245.31,245.5,245.24,245.47,4970.0,216.8159,216.9838,216.754,216.9573,4970.0
2021-04-15 11:35:00,245.53,245.56,245.3,245.5,7217.0,217.0103,217.0368,216.807,216.9838,7217.0
2021-04-15 11:40:00,245.5,245.59,245.23,245.28,19708.0,216.9838,217.0633,216.7451,216.7893,19708.0
2021-04-15 11:45:00,245.22,245.29,244.93,245.14,5479.0,216.7363,216.7982,216.48,216.6656,5479.0
2021-04-15 11:50:00,245.12,245.46,245.09,245.45,18127.0,216.6479,216.9484,216.6214,216.9396,18127.0
2021-04-15 11:55:00,245.35,245.5,245.18,245.45,8418.0,216.8512,216.9838,216.701,216.9396,8418.0
2021-04-15 12:00:00,245.49,245.96,245.45,245.89,32869.0,216.9749,217.3904,216.9396,217.3285,32869.0
2021-04-15 12:05:00,245.93,246.11,245.83,245.88,7220.0,217.3638,217.5229,217.2755,217.3196,7220.0
2021-04-15 12:10:00,245.82,245.97,245.72,245.72,5786.0,217.2666,217.3992,217.1782,217.1782,5786.0
2021-04-15 12:15:00,245.68,245.95,245.66,245.92,5602.0,217.1429,217.3815,217.1252,217.355,5602.0
2021-04-15 12:20:00,245.98,246.08,245.88,245.9,7177.0,217.408,217.4964,217.3196,217.3373,7177.0
2021-04-15 12:25:00,245.8,245.99,245.76,245.92,8170.0,217.2489,217.4169,217.2136,217.355,8170.0
2021-04-15 12:30:00,245.96,246.22,245.9,246.06,4883.0,217.3904,217.6202,217.3373,217.4787,4883.0
2021-04-15 12:35:00,245.99,246.23,245.95,246.08,5750.0,217.4169,217.629,217.3815,217.4964,5750.0
2021-04-15 12:40:00,246.09,246.2,246.01,246.09,3626.0,217.5053,217.6025,217.4345,217.5053,3626.0
2021-04-15 12:45:00,246.19,246.25,246.04,246.21,4926.0,217.5936,217.6467,217.4611,217.6113,4926.0
2021-04-15 12:50:00,246.19,246.39,246.16,246.35,8031.0,217.5936,217.7704,217.5671,217.7351,8031.0
2021-04-15 12:55:00,246.38,246.46,246.28,246.39,6530.0,217.7616,217.8323,217.6732,217.7704,6530.0
2021-04-15 13:00:00,246.32,246.32,246.07,246.12,20369.0,217.7085,217.7085,217.4876,217.5318,20369.0
2021-04-15 13:05:00,246.09,246.34,246.07,246.23,5855.0,217.5053,217.7262,217.4876,217.629,5855.0
2021-04-15 13:10:00,246.2,246.51,246.2,246.5,7453.0,217.6025,217.8765,217.6025,217.8676,7453.0
2021-04-15 13:15:00,246.45,246.5,246.33,246.45,5331.0,217.8234,217.8676,217.7174,217.8234,5331.0
2021-04-15 13:20:00,246.38,246.49,246.16,246.16,10974.0,217.7616,217.8588,217.5671,217.5671,10974.0
2021-04-15 13:25:00,246.2,246.39,246.01,246.16,18188.0,217.6025,217.7704,217.4345,217.5671,18188.0
2021-04-15 13:30:00,246.21,246.25,245.73,245.79,49127.0,217.6113,217.6467,217.1871,217.2401,49127.0
2021-04-15 13:35:00,245.84,245.92,245.58,245.62,6548.0,217.2843,217.355,217.0545,217.0898,6548.0
2021-04-15 13:40:00,245.63,245.89,245.63,245.81,6207.0,217.0987,217.3285,217.0987,217.2578,6207.0
2021-04-15 13:45:00,245.85,246.09,245.85,245.88,7860.0,217.2931,217.5053,217.2931,217.3196,7860.0
2021-04-15 13:50:00,245.87,245.87,245.61,245.61,7712.0,217.3108,217.3108,217.081,217.081,7712.0
2021-04-15 13:55:00,245.6,245.69,245.36,245.37,6056.0,217.0722,217.1517,216.86,216.8689,6056.0
2021-04-15 14:00:00,245.33,245.33,245.06,245.17,20486.0,216.8335,216.8335,216.5949,216.6921,20486.0
2021-04-15 14:05:00,245.16,245.19,244.84,244.97,14190.0,216.6833,216.7098,216.4004,216.5153,14190.0
2021-04-15 14:10:00,244.96,245.12,244.82,245.07,5801.0,216.5065,216.6479,216.3828,216.6037,5801.0
2021-04-15 14:15:00,245.08,245.75,245.07,245.66,19896.0,216.6126,217.2047,216.6037,217.1252,19896.0
2021-04-15 14:20:00,245.67,245.79,245.46,245.68,9510.0,217.134,217.2401,216.9484,217.1429,9510.0
2021-04-15 14:25:00,245.65,245.76,245.58,245.61,5483.0,217.1164,217.2136,217.0545,217.081,5483.0
2021-04-15 14:30:00,245.62,245.72,245.47,245.67,5141.0,217.0898,217.1782,216.9573,217.134,5141.0
2021-04-15 14:35:00,245.6,245.71,245.46,245.67,5959.0,217.0722,217.1694,216.9484,217.134,5959.0
2021-04-15 14:40:00,245.7,245.82,245.6,245.73,5017.0,217.1606,217.2666,217.0722,217.1871,5017.0
2021-04-15 14:45:00,245.67,245.67,245.38,245.38,6283.0,217.134,217.134,216.8777,216.8777,6283.0
2021-04-15 14:50:00,245.35,245.45,245.27,245.41,4683.0,216.8512,216.9396,216.7805,216.9042,4683.0
2021-04-15 14:55:00,245.43,245.55,245.31,245.39,4646.0,216.9219,217.028,216.8159,216.8866,4646.0
2021-04-15 15:00:00,245.42,245.45,245.03,245.03,11785.0,216.9131,216.9396,216.5684,216.5684,11785.0
2021-04-15 15:05:00,245.0,245.18,244.93,244.93,6016.0,216.5419,216.701,216.48,216.48,6016.0
2021-04-15 15:10:00,244.96,245.21,244.95,245.09,5473.0,216.5065,216.7275,216.4977,216.6214,5473.0
2021-04-15 15:15:00,245.05,245.14,244.95,245.02,5791.0,216.5861,216.6656,216.4977,216.5595,5791.0
2021-04-15 15:20:00,244.99,245.29,244.99,245.28,5208.0,216.533,216.7982,216.533,216.7893,5208.0
2021-04-15 15:25:00,245.29,245.4,245.17,245.35,8275.0,216.7982,216.8954,216.6921,216.8512,8275.0
2021-04-15 15:30:00,245.45,245.47,245.22,245.37,19008.0,216.9396,216.9573,216.7363,216.8689,19008.0
2021-04-15 15:35:00,245.37,245.62,245.35,245.61,28424.0,216.8689,217.0898,216.8512,217.081,28424.0
2021-04-15 15:40:00,245.61,245.69,245.39,245.69,24269.0,217.081,217.1517,216.8866,217.1517,24269.0
2021-04-15 15:45:00,245.67,246.18,245.61,246.1,42137.0,217.134,217.5848,217.081,217.5141,42137.0
2021-04-15 15:50:00,246.13,246.81,246.04,246.68,67688.0,217.5406,218.1416,217.4611,218.0267,67688.0
2021-04-15 15:55:00,246.68,247.26,246.68,247.16,148568.0,218.0267,218.5394,218.0267,218.451,148568.0
2021-04-16 09:30:00,248.39,248.66,246.01,246.58,133038.0,219.5381,219.7767,217.4345,217.9383,133038.0
2021-04-16 09:35:00,246.29,247.39,246.18,247.1,7485.0,217.682,218.6543,217.5848,218.3979,7485.0
2021-04-16 09:40:00,246.93,247.22,246.72,246.9,7930.0,218.2477,218.504,218.0621,218.2212,7930.0
2021-04-16 09:45:00,247.09,247.09,245.7,246.43,10660.0,218.3891,218.3891,217.1606,217.8058,10660.0
2021-04-16 09:50:00,246.49,246.9,246.36,246.9,10610.0,217.8588,218.2212,217.7439,218.2212,10610.0
2021-04-16 09:55:00,246.94,247.18,246.72,247.18,11011.0,218.2565,218.4686,218.0621,218.4686,11011.0
2021-04-16 10:00:00,247.15,247.29,246.52,246.77,13930.0,218.4421,218.5659,217.8853,218.1063,13930.0
2021-04-16 10:05:00,246.73,246.8,246.42,246.66,10899.0,218.0709,218.1328,217.7969,218.009,10899.0
2021-04-16 10:10:00,246.69,247.15,246.59,246.8,8452.0,218.0356,218.4421,217.9472,218.1328,8452.0
2021-04-16 10:15:00,246.84,247.11,246.76,246.99,9757.0,218.1681,218.4068,218.0974,218.3007,9757.0
2021-04-16 10:20:00,247.0,247.15,246.82,246.89,11370.0,218.3096,218.4421,218.1505,218.2123,11370.0
2021-04-16 10:25:00,246.92,247.33,246.8,246.85,8281.0,218.2388,218.6012,218.1328,218.177,8281.0
2021-04-16 10:30:00,246.9,247.3,246.81,247.18,8617.0,218.2212,218.5747,218.1416,218.4686,8617.0
2021-04-16 10:35:00,247.08,247.29,246.83,247.08,12316.0,218.3803,218.5659,218.1593,218.3803,12316.0
2021-04-16 10:40:00,247.08,247.24,247.01,247.04,8997.0,218.3803,218.5217,218.3184,218.3449,8997.0
2021-04-16 10:45:00,247.12,247.5,247.07,247.11,8768.0,218.4156,218.7515,218.3714,218.4068,8768.0
2021-04-16 10:50:00,246.99,246.99,246.5,246.72,9773.0,218.3007,218.3007,217.8676,218.0621,9773.0
2021-04-16 10:55:00,246.73,246.92,246.71,246.84,9688.0,218.0709,218.2388,218.0532,218.1681,9688.0
2021-04-16 11:00:00,246.95,247.05,246.81,246.93,6631.0,218.2654,218.3537,218.1416,218.2477,6631.0
2021-04-16 11:05:00,246.89,246.95,246.8,246.84,4144.0,218.2123,218.2654,218.1328,218.1681,4144.0
2021-04-16 11:10:00,246.88,246.99,246.8,246.87,4999.0,218.2035,218.3007,218.1328,218.1947,4999.0
2021-04-16 11:15:00,246.79,247.29,246.7,247.23,6131.0,218.1239,218.5659,218.0444,218.5128,6131.0
2021-04-16 11:20:00,247.23,247.85,247.22,247.78,13702.0,218.5128,219.0608,218.504,218.999,13702.0
2021-04-16 11:25:00,247.78,247.85,247.56,247.66,10481.0,218.999,219.0608,218.8045,218.8929,10481.0
2021-04-16 11:30:00,247.71,247.71,247.55,247.55,9496.0,218.9371,218.9371,218.7957,218.7957,9496.0
2021-04-16 11:35:00,247.58,247.58,247.21,247.39,8900.0,218.8222,218.8222,218.4952,218.6543,8900.0
2021-04-16 11:40:00,247.44,247.44,247.1,247.36,6239.0,218.6984,218.6984,218.3979,218.6277,6239.0
2021-04-16 11:45:00,247.45,247.76,247.44,247.58,6935.0,218.7073,218.9813,218.6984,218.8222,6935.0
2021-04-16 11:50:00,247.57,247.81,247.53,247.81,6599.0,218.8133,219.0255,218.778,219.0255,6599.0
2021-04-16 11:55:00,247.81,247.88,247.63,247.84,9671.0,219.0255,219.0873,218.8664,219.052,9671.0
2021-04-16 12:00:00,247.81,247.85,247.61,247.61,10689.0,219.0255,219.0608,218.8487,218.8487,10689.0
2021-04-16 12:05:00,247.59,247.63,247.37,247.59,8158.0,218.831,218.8664,218.6366,218.831,8158.0
2021-04-16 12:10:00,247.67,247.93,247.57,247.9,15367.0,218.9017,219.1315,218.8133,219.105,15367.0
2021-04-16 12:15:00,247.95,247.96,247.82,247.92,9257.0,219.1492,219.158,219.0343,219.1227,9257.0
2021-04-16 12:20:00,247.93,248.38,247.93,248.27,10420.0,219.1315,219.5293,219.1315,219.432,10420.0
2021-04-16 12:25:00,248.31,248.35,248.18,248.33,7364.0,219.4674,219.5027,219.3525,219.4851,7364.0
2021-04-16 12:30:00,248.37,248.47,248.31,248.35,8823.0,219.5204,219.6088,219.4674,219.5027,8823.0
2021-04-16 12:35:00,248.39,248.61,248.34,248.61,6551.0,219.5381,219.7325,219.4939,219.7325,6551.0
2021-04-16 12:40:00,248.55,248.59,248.42,248.49,6164.0,219.6795,219.7149,219.5646,219.6265,6164.0
2021-04-16 12:45:00,248.47,248.62,248.4,248.4,5342.0,219.6088,219.7414,219.5469,219.5469,5342.0
2021-04-16 12:50:00,248.3,248.5,248.21,248.5,7660.0,219.4585,219.6353,219.379,219.6353,7660.0
2021-04-16 12:55:00,248.52,248.59,248.21,248.32,5684.0,219.653,219.7149,219.379,219.4762,5684.0
2021-04-16 13:00:00,248.32,248.52,248.19,248.24,4755.0,219.4762,219.653,219.3613,219.4055,4755.0
2021-04-16 13:05:00,248.2,248.61,248.2,248.56,7993.0,219.3702,219.7325,219.3702,219.6883,7993.0
2021-04-16 13:10:00,248.55,248.7,248.5,248.64,8863.0,219.6795,219.8121,219.6353,219.7591,8863.0
2021-04-16 13:15:00,248.63,248.84,248.62,248.81,8503.0,219.7502,219.9358,219.7414,219.9093,8503.0
2021-04-16 13:20:00,248.81,248.99,248.61,248.66,11190.0,219.9093,220.0684,219.7325,219.7767,11190.0
2021-04-16 13:25:00,248.62,248.73,248.51,248.73,8580.0,219.7414,219.8386,219.6442,219.8386,8580.0
2021-04-16 13:30:00,248.73,248.9,248.57,248.74,14469.0,219.8386,219.9889,219.6972,219.8474,14469.0
2021-04-16 13:35:00,248.73,248.75,248.64,248.7,9190.0,219.8386,219.8563,219.7591,219.8121,9190.0
2021-04-16 13:40:00,248.66,248.7,248.55,248.68,7315.0,219.7767,219.8121,219.6795,219.7944,7315.0
2021-04-16 13:45:00,248.72,248.78,248.59,248.62,7343.0,219.8298,219.8828,219.7149,219.7414,7343.0
2021-04-16 13:50:00,248.67,248.78,248.6,248.65,7271.0,219.7856,219.8828,219.7237,219.7679,7271.0
2021-04-16 13:55:00,248.64,248.72,248.42,248.43,4524.0,219.7591,219.8298,219.5646,219.5734,4524.0
2021-04-16 14:00:00,248.44,248.76,248.37,248.75,10229.0,219.5823,219.8651,219.5204,219.8563,10229.0
2021-04-16 14:05:00,248.74,248.84,248.65,248.79,7635.0,219.8474,219.9358,219.7679,219.8916,7635.0
2021-04-16 14:10:00,248.82,248.92,248.78,248.8,7216.0,219.9181,220.0065,219.8828,219.9005,7216.0
2021-04-16 14:15:00,248.79,248.91,248.79,248.86,6645.0,219.8916,219.9977,219.8916,219.9535,6645.0
2021-04-16 14:20:00,248.85,249.22,248.85,249.13,6987.0,219.9447,220.2717,219.9447,220.1921,6987.0
2021-04-16 14:25:00,249.19,249.4,249.19,249.35,11528.0,220.2452,220.4308,220.2452,220.3866,11528.0
2021-04-16 14:30:00,249.3,249.5,249.3,249.5,10437.0,220.3424,220.5192,220.3424,220.5192,10437.0
2021-04-16 14:35:00,249.53,249.88,249.52,249.86,12410.0,220.5457,220.855,220.5368,220.8373,12410.0
2021-04-16 14:40:00,249.85,249.92,249.62,249.72,12136.0,220.8285,220.8904,220.6252,220.7136,12136.0
2021-04-16 14:45:00,249.69,249.87,249.66,249.87,13409.0,220.6871,220.8462,220.6606,220.8462,13409.0
2021-04-16 14:50:00,249.89,250.02,249.59,249.59,20286.0,220.8639,220.9788,220.5987,220.5987,20286.0
2021-04-16 14:55:00,249.56,249.56,249.39,249.45,6106.0,220.5722,220.5722,220.4219,220.475,6106.0
2021-04-16 15:00:00,249.42,249.56,249.24,249.39,8042.0,220.4485,220.5722,220.2894,220.4219,8042.0
2021-04-16 15:05:00,249.31,249.41,249.13,249.17,7357.0,220.3512,220.4396,220.1921,220.2275,7357.0
2021-04-16 15:10:00,249.13,249.18,248.89,249.15,6697.0,220.1921,220.2363,219.98,220.2098,6697.0
2021-04-16 15:15:00,249.12,249.13,248.93,249.02,9497.0,220.1833,220.1921,220.0154,220.0949,9497.0
2021-04-16 15:20:00,248.99,249.04,248.74,248.92,8853.0,220.0684,220.1126,219.8474,220.0065,8853.0
2021-04-16 15:25:00,248.86,249.08,248.86,248.94,7521.0,219.9535,220.1479,219.9535,220.0242,7521.0
2021-04-16 15:30:00,248.98,249.14,248.87,249.04,7309.0,220.0596,220.201,219.9623,220.1126,7309.0
2021-04-16 15:35:00,249.08,249.31,249.01,249.29,14638.0,220.1479,220.3512,220.0861,220.3336,14638.0
2021-04-16 15:40:00,249.28,249.35,248.85,248.87,12039.0,220.3247,220.3866,219.9447,219.9623,12039.0
2021-04-16 15:45:00,248.84,249.14,248.79,248.88,16092.0,219.9358,220.201,219.8916,219.9712,16092.0
2021-04-16 15:50:00,249.03,249.17,248.57,248.66,23905.0,220.1038,220.2275,219.6972,219.7767,23905.0
2021-04-16 15:55:00,248.67,248.7,248.38,248.62,57152.0,219.7856,219.8121,219.5293,219.7414,57152.0
2021-04-19 09:30:00,248.64,249.22,247.45,248.01,29077.0,219.7591,220.2717,218.7073,219.2022,29077.0
2021-04-19 09:35:00,247.91,247.94,246.88,246.93,9707.0,219.1139,219.1404,218.2035,218.2477,9707.0
2021-04-19 09:40:00,246.84,246.89,246.36,246.83,6870.0,218.1681,218.2123,217.7439,218.1593,6870.0
2021-04-19 09:45:00,246.83,248.17,246.74,247.91,7315.0,218.1593,219.3436,218.0798,219.1139,7315.0
2021-04-19 09:50:00,247.79,248.53,247.79,248.44,7116.0,219.0078,219.6618,219.0078,219.5823,7116.0
2021-04-19 09:55:00,248.49,248.84,248.39,248.56,9562.0,219.6265,219.9358,219.5381,219.6883,9562.0
2021-04-19 10:00:00,248.49,248.7,248.2,248.28,5376.0,219.6265,219.8121,219.3702,219.4409,5376.0
2021-04-19 10:05:00,248.17,248.32,247.85,248.31,7014.0,219.3436,219.4762,219.0608,219.4674,7014.0
2021-04-19 10:10:00,248.17,248.57,248.04,248.04,4868.0,219.3436,219.6972,219.2287,219.2287,4868.0
2021-04-19 10:15:00,247.99,248.45,247.73,248.45,4567.0,219.1846,219.5911,218.9548,219.5911,4567.0
2021-04-19 10:20:00,248.54,248.7,248.43,248.62,4361.0,219.6707,219.8121,219.5734,219.7414,4361.0
2021-04-19 10:25:00,248.58,248.59,247.99,247.99,5655.0,219.706,219.7149,219.1846,219.1846,5655.0
2021-04-19 10:30:00,248.04,248.26,247.92,248.21,3535.0,219.2287,219.4232,219.1227,219.379,3535.0
2021-04-19 10:35:00,248.21,248.53,248.11,248.53,3470.0,219.379,219.6618,219.2906,219.6618,3470.0
2021-04-19 10:40:00,248.64,248.64,248.18,248.26,3372.0,219.7591,219.7591,219.3525,219.4232,3372.0
2021-04-19 10:45:00,248.28,248.28,247.89,248.12,5041.0,219.4409,219.4409,219.0962,219.2995,5041.0
2021-04-19 10:50:00,248.23,248.35,248.13,248.22,4597.0,219.3967,219.5027,219.3083,219.3878,4597.0
2021-04-19 10:55:00,248.22,248.5,248.16,248.46,5508.0,219.3878,219.6353,219.3348,219.6,5508.0
2021-04-19 11:00:00,248.46,248.53,248.31,248.52,8257.0,219.6,219.6618,219.4674,219.653,8257.0
2021-04-19 11:05:00,248.58,249.0,248.52,249.0,20450.0,219.706,220.0772,219.653,220.0772,20450.0
2021-04-19 11:10:00,248.99,249.13,248.67,249.13,5280.0,220.0684,220.1921,219.7856,220.1921,5280.0
2021-04-19 11:15:00,249.09,249.18,248.89,248.89,4955.0,220.1568,220.2363,219.98,219.98,4955.0
2021-04-19 11:20:00,248.92,249.14,248.84,248.84,6428.0,220.0065,220.201,219.9358,219.9358,6428.0
2021-04-19 11:25:00,248.73,248.79,248.54,248.64,5426.0,219.8386,219.8916,219.6707,219.7591,5426.0
2021-04-19 11:30:00,248.57,248.64,248.18,248.31,4375.0,219.6972,219.7591,219.3525,219.4674,4375.0
2021-04-19 11:35:00,248.22,248.23,247.98,248.04,6338.0,219.3878,219.3967,219.1757,219.2287,6338.0
2021-04-19 11:40:00,248.1,248.37,248.08,248.18,4015.0,219.2818,219.5204,219.2641,219.3525,4015.0
2021-04-19 11:45:00,248.04,248.31,247.99,248.21,4517.0,219.2287,219.4674,219.1846,219.379,4517.0
2021-04-19 11:50:00,248.22,248.38,248.16,248.29,3571.0,219.3878,219.5293,219.3348,219.4497,3571.0
2021-04-19 11:55:00,248.21,248.23,247.98,248.09,3039.0,219.379,219.3967,219.1757,219.2729,3039.0
2021-04-19 12:00:00,248.17,248.4,247.99,248.08,4155.0,219.3436,219.5469,219.1846,219.2641,4155.0
2021-04-19 12:05:00,248.08,248.21,247.9,248.17,7446.0,219.2641,219.379,219.105,219.3436,7446.0
2021-04-19 12:10:00,248.24,248.24,247.97,248.0,2047.0,219.4055,219.4055,219.1669,219.1934,2047.0
2021-04-19 12:15:00,247.87,247.96,247.83,247.83,2548.0,219.0785,219.158,219.0431,219.0431,2548.0
2021-04-19 12:20:00,247.85,247.93,247.72,247.73,3440.0,219.0608,219.1315,218.9459,218.9548,3440.0
2021-04-19 12:25:00,247.66,247.72,247.52,247.63,3985.0,218.8929,218.9459,218.7692,218.8664,3985.0
2021-04-19 12:30:00,247.62,247.79,247.49,247.7,4300.0,218.8575,219.0078,218.7426,218.9282,4300.0
2021-04-19 12:35:00,247.73,247.87,247.73,247.82,5767.0,218.9548,219.0785,218.9548,219.0343,5767.0
2021-04-19 12:40:00,247.83,248.23,247.74,248.21,6911.0,219.0431,219.3967,218.9636,219.379,6911.0
2021-04-19 12:45:00,248.21,248.54,248.06,248.54,4582.0,219.379,219.6707,219.2464,219.6707,4582.0
2021-04-19 12:50:00,248.49,248.56,247.94,247.94,5646.0,219.6265,219.6883,219.1404,219.1404,5646.0
2021-04-19 12:55:00,247.97,248.02,247.8,247.98,5757.0,219.1669,219.2111,219.0166,219.1757,5757.0
2021-04-19 13:00:00,247.89,247.97,247.74,247.95,6531.0,219.0962,219.1669,218.9636,219.1492,6531.0
2021-04-19 13:05:00,247.93,247.99,247.76,247.76,5699.0,219.1315,219.1846,218.9813,218.9813,5699.0
2021-04-19 13:10:00,247.7,247.84,247.7,247.75,5342.0,218.9282,219.052,218.9282,218.9724,5342.0
2021-04-19 13:15:00,247.75,248.56,247.75,248.47,9754.0,218.9724,219.6883,218.9724,219.6088,9754.0
2021-04-19 13:20:00,248.47,248.47,247.83,247.83,5446.0,219.6088,219.6088,219.0431,219.0431,5446.0
2021-04-19 13:25:00,247.84,248.1,247.83,247.94,2579.0,219.052,219.2818,219.0431,219.1404,2579.0
2021-04-19 13:30:00,247.97,248.04,247.68,248.04,7052.0,219.1669,219.2287,218.9106,219.2287,7052.0
2021-04-19 13:35:00,248.08,248.33,248.03,248.18,7949.0,219.2641,219.4851,219.2199,219.3525,7949.0
2021-04-19 13:40:00,248.31,248.31,248.07,248.09,2811.0,219.4674,219.4674,219.2553,219.2729,2811.0
2021-04-19 13:45:00,248.09,248.12,247.88,247.96,4275.0,219.2729,219.2995,219.0873,219.158,4275.0
2021-04-19 13:50:00,247.97,248.11,247.89,248.11,4146.0,219.1669,219.2906,219.0962,219.2906,4146.0
2021-04-19 13:55:00,248.11,248.11,247.89,247.89,4740.0,219.2906,219.2906,219.0962,219.0962,4740.0
2021-04-19 14:00:00,247.83,247.92,247.71,247.87,19103.0,219.0431,219.1227,218.9371,219.0785,19103.0
2021-04-19 14:05:00,247.95,248.02,247.7,247.89,10441.0,219.1492,219.2111,218.9282,219.0962,10441.0
2021-04-19 14:10:00,247.85,248.1,247.8,247.99,6755.0,219.0608,219.2818,219.0166,219.1846,6755.0
2021-04-19 14:15:00,248.0,248.11,247.94,248.11,3235.0,219.1934,219.2906,219.1404,219.2906,3235.0
2021-04-19 14:20:00,248.12,248.3,248.12,248.23,3018.0,219.2995,219.4585,219.2995,219.3967,3018.0
2021-04-19 14:25:00,248.15,248.29,248.1,248.2,3305.0,219.326,219.4497,219.2818,219.3702,3305.0
2021-04-19 14:30:00,248.22,248.22,248.07,248.08,6415.0,219.3878,219.3878,219.2553,219.2641,6415.0
2021-04-19 14:35:00,248.05,248.05,248.01,248.04,4526.0,219.2376,219.2376,219.2022,219.2287,4526.0
2021-04-19 14:40:00,248.04,248.39,248.03,248.36,3700.0,219.2287,219.5381,219.2199,219.5116,3700.0
2021-04-19 14:45:00,248.33,248.58,248.33,248.52,3095.0,219.4851,219.706,219.4851,219.653,3095.0
2021-04-19 14:50:00,248.53,248.68,248.4,248.65,6650.0,219.6618,219.7944,219.5469,219.7679,6650.0
2021-04-19 14:55:00,248.6,248.65,248.57,248.58,3202.0,219.7237,219.7679,219.6972,219.706,3202.0
2021-04-19 15:00:00,248.57,248.57,248.18,248.19,9659.0,219.6972,219.6972,219.3525,219.3613,9659.0
2021-04-19 15:05:00,248.16,248.27,248.16,248.2,4917.0,219.3348,219.432,219.3348,219.3702,4917.0
2021-04-19 15:10:00,248.23,248.28,247.98,247.99,3671.0,219.3967,219.4409,219.1757,219.1846,3671.0
2021-04-19 15:15:00,248.0,248.25,247.91,248.1,5707.0,219.1934,219.4144,219.1139,219.2818,5707.0
2021-04-19 15:20:00,248.18,248.22,248.07,248.1,4121.0,219.3525,219.3878,219.2553,219.2818,4121.0
2021-04-19 15:25:00,248.09,248.1,248.03,248.06,3897.0,219.2729,219.2818,219.2199,219.2464,3897.0
2021-04-19 15:30:00,248.06,248.31,248.05,248.25,8088.0,219.2464,219.4674,219.2376,219.4144,8088.0
2021-04-19 15:35:00,248.26,248.48,248.18,248.45,11180.0,219.4232,219.6176,219.3525,219.5911,11180.0
2021-04-19 15:40:00,248.43,248.69,248.41,248.52,14171.0,219.5734,219.8032,219.5558,219.653,14171.0
2021-04-19 15:45:00,248.5,248.61,248.4,248.4,10410.0,219.6353,219.7325,219.5469,219.5469,10410.0
2021-04-19 15:50:00,248.19,248.58,247.82,248.5,24994.0,219.3613,219.706,219.0343,219.6353,24994.0
2021-04-19 15:55:00,248.53,248.66,248.24,248.55,58591.0,219.6618,219.7767,219.4055,219.6795,58591.0
2021-04-20 09:30:00,247.74,248.97,247.74,248.48,37771.0,218.9636,220.0507,218.9636,219.6176,37771.0
2021-04-20 09:35:00,248.58,250.25,248.58,250.25,14423.0,219.706,221.182,219.706,221.182,14423.0
2021-04-20 09:40:00,250.27,251.09,250.05,250.9,12017.0,221.1997,221.9245,221.0053,221.7565,12017.0
2021-04-20 09:45:00,250.9,251.24,250.58,251.0,20421.0,221.7565,222.0571,221.4737,221.8449,20421.0
2021-04-20 09:50:00,250.98,251.33,250.6,250.83,19219.0,221.8273,222.1366,221.4914,221.6947,19219.0
2021-04-20 09:55:00,250.85,251.57,250.84,251.21,15978.0,221.7124,222.3487,221.7035,222.0305,15978.0
2021-04-20 10:00:00,251.14,251.77,250.98,250.98,34207.0,221.9687,222.5255,221.8273,221.8273,34207.0
2021-04-20 10:05:00,251.03,251.72,251.02,251.3,27386.0,221.8714,222.4813,221.8626,222.1101,27386.0
2021-04-20 10:10:00,251.36,251.36,251.01,251.16,14457.0,222.1631,222.1631,221.8538,221.9863,14457.0
2021-04-20 10:15:00,251.14,251.62,251.01,251.51,10514.0,221.9687,222.3929,221.8538,222.2957,10514.0
2021-04-20 10:20:00,251.56,251.56,251.3,251.43,8201.0,222.3399,222.3399,222.1101,222.225,8201.0
2021-04-20 10:25:00,251.43,251.43,250.82,250.82,13483.0,222.225,222.225,221.6858,221.6858,13483.0
2021-04-20 10:30:00,250.78,250.99,250.64,250.64,21736.0,221.6505,221.8361,221.5267,221.5267,21736.0
2021-04-20 10:35:00,250.76,251.5,250.66,251.28,17487.0,221.6328,222.2869,221.5444,222.0924,17487.0
2021-04-20 10:40:00,251.25,251.65,251.07,251.61,17863.0,222.0659,222.4194,221.9068,222.3841,17863.0
2021-04-20 10:45:00,251.65,252.58,251.51,252.46,14738.0,222.4194,223.2414,222.2957,223.1353,14738.0
2021-04-20 10:50:00,252.43,253.03,252.38,253.02,14675.0,223.1088,223.6391,223.0646,223.6303,14675.0
2021-04-20 10:55:00,252.97,253.37,252.73,253.24,8703.0,223.5861,223.9396,223.374,223.8247,8703.0
2021-04-20 11:00:00,253.25,253.27,252.59,252.73,16853.0,223.8336,223.8513,223.2502,223.374,16853.0
2021-04-20 11:05:00,252.73,253.14,252.7,253.05,10794.0,223.374,223.7364,223.3475,223.6568,10794.0
2021-04-20 11:10:00,253.0,253.42,253.0,253.23,16968.0,223.6126,223.9838,223.6126,223.8159,16968.0
2021-04-20 11:15:00,253.28,253.74,253.19,253.74,11049.0,223.8601,224.2667,223.7805,224.2667,11049.0
2021-04-20 11:20:00,253.75,253.85,253.41,253.68,11151.0,224.2755,224.3639,223.975,224.2136,11151.0
2021-04-20 11:25:00,253.66,253.73,253.41,253.41,7756.0,224.196,224.2578,223.975,223.975,7756.0
2021-04-20 11:30:00,253.46,253.46,252.72,253.03,8135.0,224.0192,224.0192,223.3651,223.6391,8135.0
2021-04-20 11:35:00,253.02,253.11,252.8,252.93,11958.0,223.6303,223.7098,223.4358,223.5507,11958.0
2021-04-20 11:40:00,252.9,253.02,252.47,252.47,8099.0,223.5242,223.6303,223.1442,223.1442,8099.0
2021-04-20 11:45:00,252.45,252.78,252.23,252.72,12673.0,223.1265,223.4182,222.9321,223.3651,12673.0
2021-04-20 11:50:00,252.77,252.81,251.82,251.89,9944.0,223.4093,223.4447,222.5697,222.6316,9944.0
2021-04-20 11:55:00,251.93,251.98,251.65,251.7,11795.0,222.6669,222.7111,222.4194,222.4636,11795.0
2021-04-20 12:00:00,251.65,251.74,251.17,251.64,32903.0,222.4194,222.499,221.9952,222.4106,32903.0
2021-04-20 12:05:00,251.63,252.07,251.57,251.79,9832.0,222.4018,222.7906,222.3487,222.5432,9832.0
2021-04-20 12:10:00,251.79,251.95,251.54,251.8,9696.0,222.5432,222.6846,222.3222,222.552,9696.0
2021-04-20 12:15:00,251.81,251.99,251.57,251.99,7879.0,222.5608,222.7199,222.3487,222.7199,7879.0
2021-04-20 12:20:00,252.11,252.13,251.93,252.02,4212.0,222.826,222.8437,222.6669,222.7465,4212.0
2021-04-20 12:25:00,252.0,252.38,251.99,252.22,5117.0,222.7288,223.0646,222.7199,222.9232,5117.0
2021-04-20 12:30:00,252.16,252.33,252.06,252.14,6639.0,222.8702,223.0204,222.7818,222.8525,6639.0
2021-04-20 12:35:00,252.14,252.69,252.1,252.65,8696.0,222.8525,223.3386,222.8172,223.3033,8696.0
2021-04-20 12:40:00,252.6,253.05,252.59,252.89,4995.0,223.2591,223.6568,223.2502,223.5154,4995.0
2021-04-20 12:45:00,252.76,252.76,252.33,252.33,5526.0,223.4005,223.4005,223.0204,223.0204,5526.0
2021-04-20 12:50:00,252.32,252.62,252.32,252.48,6265.0,223.0116,223.2768,223.0116,223.153,6265.0
2021-04-20 12:55:00,252.51,252.64,252.51,252.64,3536.0,223.1795,223.2944,223.1795,223.2944,3536.0
2021-04-20 13:00:00,252.59,252.76,252.51,252.76,4286.0,223.2502,223.4005,223.1795,223.4005,4286.0
2021-04-20 13:05:00,252.74,253.09,252.74,253.09,13071.0,223.3828,223.6922,223.3828,223.6922,13071.0
2021-04-20 13:10:00,253.06,253.24,252.82,252.9,9222.0,223.6656,223.8247,223.4535,223.5242,9222.0
2021-04-20 13:15:00,252.93,252.94,252.35,252.35,4136.0,223.5507,223.5596,223.0381,223.0381,4136.0
2021-04-20 13:20:00,252.36,252.36,251.74,251.74,5147.0,223.047,223.047,222.499,222.499,5147.0
2021-04-20 13:25:00,251.82,251.95,251.79,251.88,2849.0,222.5697,222.6846,222.5432,222.6227,2849.0
2021-04-20 13:30:00,251.9,252.17,251.9,252.08,7150.0,222.6404,222.879,222.6404,222.7995,7150.0
2021-04-20 13:35:00,252.1,252.31,252.07,252.24,3428.0,222.8172,223.0028,222.7906,222.9409,3428.0
2021-04-20 13:40:00,252.24,252.43,252.14,252.16,7651.0,222.9409,223.1088,222.8525,222.8702,7651.0
2021-04-20 13:45:00,252.15,252.4,251.94,252.34,8259.0,222.8614,223.0823,222.6757,223.0293,8259.0
2021-04-20 13:50:00,252.37,252.44,252.09,252.09,7304.0,223.0558,223.1177,222.8083,222.8083,7304.0
2021-04-20 13:55:00,252.11,252.53,252.11,252.53,6681.0,222.826,223.1972,222.826,223.1972,6681.0
2021-04-20 14:00:00,252.45,252.54,252.29,252.37,5489.0,223.1265,223.206,222.9851,223.0558,5489.0
2021-04-20 14:05:00,252.36,252.43,252.14,252.21,6580.0,223.047,223.1088,222.8525,222.9144,6580.0
2021-04-20 14:10:00,252.21,252.21,252.03,252.13,5009.0,222.9144,222.9144,222.7553,222.8437,5009.0
2021-04-20 14:15:00,252.14,252.42,252.03,252.15,13210.0,222.8525,223.1,222.7553,222.8614,13210.0
2021-04-20 14:20:00,252.15,252.43,252.06,252.41,5822.0,222.8614,223.1088,222.7818,223.0911,5822.0
2021-04-20 14:25:00,252.42,252.42,252.05,252.05,5960.0,223.1,223.1,222.773,222.773,5960.0
2021-04-20 14:30:00,252.05,252.05,251.71,251.87,9292.0,222.773,222.773,222.4725,222.6139,9292.0
2021-04-20 14:35:00,251.92,252.12,251.82,251.87,8576.0,222.6581,222.8348,222.5697,222.6139,8576.0
2021-04-20 14:40:00,251.85,252.12,251.79,251.85,5050.0,222.5962,222.8348,222.5432,222.5962,5050.0
2021-04-20 14:45:00,251.83,252.23,251.77,252.16,10791.0,222.5785,222.9321,222.5255,222.8702,10791.0
2021-04-20 14:50:00,252.09,252.38,252.08,252.19,13382.0,222.8083,223.0646,222.7995,222.8967,13382.0
2021-04-20 14:55:00,252.24,252.24,251.98,252.11,12084.0,222.9409,222.9409,222.7111,222.826,12084.0
2021-04-20 15:00:00,252.1,252.2,251.87,251.89,10456.0,222.8172,222.9055,222.6139,222.6316,10456.0
2021-04-20 15:05:00,251.92,251.92,251.65,251.89,9549.0,222.6581,222.6581,222.4194,222.6316,9549.0
2021-04-20 15:10:00,251.89,252.22,251.83,252.09,10108.0,222.6316,222.9232,222.5785,222.8083,10108.0
2021-04-20 15:15:00,252.16,252.46,252.16,252.37,7726.0,222.8702,223.1353,222.8702,223.0558,7726.0
2021-04-20 15:20:00,252.42,252.7,252.41,252.69,10422.0,223.1,223.3475,223.0911,223.3386,10422.0
2021-04-20 15:25:00,252.67,252.67,252.43,252.43,8775.0,223.3209,223.3209,223.1088,223.1088,8775.0
2021-04-20 15:30:00,252.47,252.5,252.18,252.23,10480.0,223.1442,223.1707,222.8879,222.9321,10480.0
2021-04-20 15:35:00,252.23,252.47,252.23,252.43,12321.0,222.9321,223.1442,222.9321,223.1088,12321.0
2021-04-20 15:40:00,252.46,252.73,252.45,252.64,11376.0,223.1353,223.374,223.1265,223.2944,11376.0
2021-04-20 15:45:00,252.65,252.88,252.59,252.87,20721.0,223.3033,223.5066,223.2502,223.4977,20721.0
2021-04-20 15:50:00,252.91,253.29,252.86,253.14,51479.0,223.5331,223.8689,223.4889,223.7364,51479.0
2021-04-20 15:55:00,253.13,253.13,252.49,252.71,87117.0,223.7275,223.7275,223.1619,223.3563,87117.0
2021-04-21 09:30:00,254.07,255.03,253.2,253.41,41129.0,224.5583,225.4068,223.7894,223.975,41129.0
2021-04-21 09:35:00,253.69,254.43,253.42,253.66,8684.0,224.2225,224.8765,223.9838,224.196,8684.0
2021-04-21 09:40:00,253.77,253.9,252.81,253.63,6312.0,224.2932,224.4081,223.4447,224.1694,6312.0
2021-04-21 09:45:00,253.6,253.76,253.12,253.42,8734.0,224.1429,224.2843,223.7187,223.9838,8734.0
2021-04-21 09:50:00,253.29,253.47,252.89,253.04,6922.0,223.8689,224.028,223.5154,223.648,6922.0
2021-04-21 09:55:00,253.12,254.13,253.11,254.13,6546.0,223.7187,224.6114,223.7098,224.6114,6546.0
2021-04-21 10:00:00,253.97,254.25,253.61,254.21,6870.0,224.4699,224.7174,224.1518,224.6821,6870.0
2021-04-21 10:05:00,254.12,254.12,253.56,253.95,8895.0,224.6025,224.6025,224.1076,224.4523,8895.0
2021-04-21 10:10:00,253.78,253.86,253.22,253.22,4400.0,224.302,224.3727,223.8071,223.8071,4400.0
2021-04-21 10:15:00,253.39,253.88,253.29,253.78,3260.0,223.9573,224.3904,223.8689,224.302,3260.0
2021-04-21 10:20:00,253.66,253.76,253.28,253.76,5271.0,224.196,224.2843,223.8601,224.2843,5271.0
2021-04-21 10:25:00,253.6,254.13,253.54,253.91,6280.0,224.1429,224.6114,224.0899,224.4169,6280.0
2021-04-21 10:30:00,253.9,253.9,253.25,253.42,6425.0,224.4081,224.4081,223.8336,223.9838,6425.0
2021-04-21 10:35:00,253.39,253.48,253.07,253.22,7434.0,223.9573,224.0369,223.6745,223.8071,7434.0
2021-04-21 10:40:00,253.22,253.22,252.95,253.02,5457.0,223.8071,223.8071,223.5684,223.6303,5457.0
2021-04-21 10:45:00,252.95,252.95,252.45,252.71,4868.0,223.5684,223.5684,223.1265,223.3563,4868.0
2021-04-21 10:50:00,252.66,252.67,252.11,252.11,4221.0,223.3121,223.3209,222.826,222.826,4221.0
2021-04-21 10:55:00,252.19,252.19,251.67,251.88,6123.0,222.8967,222.8967,222.4371,222.6227,6123.0
2021-04-21 11:00:00,251.93,252.51,251.93,252.51,2973.0,222.6669,223.1795,222.6669,223.1795,2973.0
2021-04-21 11:05:00,252.44,252.92,252.38,252.67,4580.0,223.1177,223.5419,223.0646,223.3209,4580.0
2021-04-21 11:10:00,252.51,252.93,252.51,252.83,2916.0,223.1795,223.5507,223.1795,223.4624,2916.0
2021-04-21 11:15:00,252.73,252.87,252.47,252.48,5589.0,223.374,223.4977,223.1442,223.153,5589.0
2021-04-21 11:20:00,252.57,252.57,252.25,252.31,6822.0,223.2326,223.2326,222.9497,223.0028,6822.0
2021-04-21 11:25:00,252.28,252.72,252.28,252.69,4212.0,222.9762,223.3651,222.9762,223.3386,4212.0
2021-04-21 11:30:00,252.65,253.58,252.64,253.47,13414.0,223.3033,224.1252,223.2944,224.028,13414.0
2021-04-21 11:35:00,253.62,253.77,253.49,253.63,3669.0,224.1606,224.2932,224.0457,224.1694,3669.0
2021-04-21 11:40:00,253.69,253.69,253.32,253.41,8800.0,224.2225,224.2225,223.8954,223.975,8800.0
2021-04-21 11:45:00,253.32,253.32,252.79,252.97,2274.0,223.8954,223.8954,223.427,223.5861,2274.0
2021-04-21 11:50:00,252.8,252.9,252.43,252.67,9292.0,223.4358,223.5242,223.1088,223.3209,9292.0
2021-04-21 11:55:00,252.72,252.84,252.55,252.64,3726.0,223.3651,223.4712,223.2149,223.2944,3726.0
2021-04-21 12:00:00,252.54,252.54,252.25,252.27,3120.0,223.206,223.206,222.9497,222.9674,3120.0
2021-04-21 12:05:00,252.23,252.28,252.18,252.18,1333.0,222.9321,222.9762,222.8879,222.8879,1333.0
2021-04-21 12:10:00,252.2,252.51,252.2,252.41,2522.0,222.9055,223.1795,222.9055,223.0911,2522.0
2021-04-21 12:15:00,252.48,252.8,252.45,252.71,2906.0,223.153,223.4358,223.1265,223.3563,2906.0
2021-04-21 12:20:00,252.68,252.75,252.46,252.46,2106.0,223.3298,223.3917,223.1353,223.1353,2106.0
2021-04-21 12:25:00,252.42,252.45,252.17,252.21,3263.0,223.1,223.1265,222.879,222.9144,3263.0
2021-04-21 12:30:00,252.24,252.33,252.11,252.15,4425.0,222.9409,223.0204,222.826,222.8614,4425.0
2021-04-21 12:35:00,252.1,252.1,251.65,251.71,2724.0,222.8172,222.8172,222.4194,222.4725,2724.0
2021-04-21 12:40:00,251.66,251.81,251.62,251.81,2944.0,222.4283,222.5608,222.3929,222.5608,2944.0
2021-04-21 12:45:00,251.82,251.9,251.7,251.82,4389.0,222.5697,222.6404,222.4636,222.5697,4389.0
2021-04-21 12:50:00,251.74,251.98,251.66,251.82,3586.0,222.499,222.7111,222.4283,222.5697,3586.0
2021-04-21 12:55:00,251.85,251.85,251.5,251.62,2814.0,222.5962,222.5962,222.2869,222.3929,2814.0
2021-04-21 13:00:00,251.53,251.79,251.51,251.78,3580.0,222.3134,222.5432,222.2957,222.5343,3580.0
2021-04-21 13:05:00,251.79,251.96,251.72,251.96,5446.0,222.5432,222.6934,222.4813,222.6934,5446.0
2021-04-21 13:10:00,252.0,252.0,251.6,251.64,2926.0,222.7288,222.7288,222.3752,222.4106,2926.0
2021-04-21 13:15:00,251.59,251.67,251.53,251.63,3642.0,222.3664,222.4371,222.3134,222.4018,3642.0
2021-04-21 13:20:00,251.66,252.0,251.54,251.98,5385.0,222.4283,222.7288,222.3222,222.7111,5385.0
2021-04-21 13:25:00,252.02,252.36,252.02,252.35,4137.0,222.7465,223.047,222.7465,223.0381,4137.0
2021-04-21 13:30:00,252.27,252.5,252.22,252.38,5001.0,222.9674,223.1707,222.9232,223.0646,5001.0
2021-04-21 13:35:00,252.33,252.33,252.0,252.0,1168.0,223.0204,223.0204,222.7288,222.7288,1168.0
2021-04-21 13:40:00,251.98,251.98,251.7,251.77,5205.0,222.7111,222.7111,222.4636,222.5255,5205.0
2021-04-21 13:45:00,251.67,251.76,251.58,251.58,2707.0,222.4371,222.5167,222.3576,222.3576,2707.0
2021-04-21 13:50:00,251.63,251.66,251.45,251.45,3878.0,222.4018,222.4283,222.2427,222.2427,3878.0
2021-04-21 13:55:00,251.46,251.69,251.44,251.68,2100.0,222.2515,222.4548,222.2338,222.4459,2100.0
2021-04-21 14:00:00,251.75,251.87,251.69,251.8,9900.0,222.5078,222.6139,222.4548,222.552,9900.0
2021-04-21 14:05:00,251.72,251.94,251.66,251.9,2728.0,222.4813,222.6757,222.4283,222.6404,2728.0
2021-04-21 14:10:00,251.85,251.97,251.83,251.86,3434.0,222.5962,222.7023,222.5785,222.605,3434.0
2021-04-21 14:15:00,251.88,251.88,251.54,251.59,2223.0,222.6227,222.6227,222.3222,222.3664,2223.0
2021-04-21 14:20:00,251.49,251.49,251.16,251.18,3393.0,222.278,222.278,221.9863,222.004,3393.0
2021-04-21 14:25:00,251.16,251.47,251.07,251.47,2165.0,221.9863,222.2603,221.9068,222.2603,2165.0
2021-04-21 14:30:00,251.42,251.47,251.25,251.43,8096.0,222.2161,222.2603,222.0659,222.225,8096.0
2021-04-21 14:35:00,251.43,251.53,251.37,251.53,1900.0,222.225,222.3134,222.172,222.3134,1900.0
2021-04-21 14:40:00,251.44,251.46,251.35,251.37,2599.0,222.2338,222.2515,222.1543,222.172,2599.0
2021-04-21 14:45:00,251.33,251.55,251.25,251.52,5798.0,222.1366,222.331,222.0659,222.3045,5798.0
2021-04-21 14:50:00,251.52,251.59,251.3,251.59,3231.0,222.3045,222.3664,222.1101,222.3664,3231.0
2021-04-21 14:55:00,251.58,251.65,251.47,251.65,3725.0,222.3576,222.4194,222.2603,222.4194,3725.0
2021-04-21 15:00:00,251.73,251.73,251.48,251.48,6962.0,222.4901,222.4901,222.2692,222.2692,6962.0
2021-04-21 15:05:00,251.52,251.59,251.46,251.56,4761.0,222.3045,222.3664,222.2515,222.3399,4761.0
2021-04-21 15:10:00,251.55,251.67,251.53,251.65,8394.0,222.331,222.4371,222.3134,222.4194,8394.0
2021-04-21 15:15:00,251.67,251.67,251.43,251.52,5277.0,222.4371,222.4371,222.225,222.3045,5277.0
2021-04-21 15:20:00,251.52,251.7,251.43,251.54,10178.0,222.3045,222.4636,222.225,222.3222,10178.0
2021-04-21 15:25:00,251.59,251.69,251.38,251.69,8704.0,222.3664,222.4548,222.1808,222.4548,8704.0
2021-04-21 15:30:00,251.71,252.06,251.55,252.01,7935.0,222.4725,222.7818,222.331,222.7376,7935.0
2021-04-21 15:35:00,252.05,252.42,252.04,252.36,12218.0,222.773,223.1,222.7641,223.047,12218.0
2021-04-21 15:40:00,252.37,252.49,252.07,252.11,8489.0,223.0558,223.1619,222.7906,222.826,8489.0
2021-04-21 15:45:00,252.14,252.27,252.08,252.17,12066.0,222.8525,222.9674,222.7995,222.879,12066.0
2021-04-21 15:50:00,252.22,252.4,252.07,252.25,15515.0,222.9232,223.0823,222.7906,222.9497,15515.0
2021-04-21 15:55:00,252.24,252.43,251.83,252.18,40235.0,222.9409,223.1088,222.5785,222.8879,40235.0
2021-04-22 09:30:00,250.73,251.92,250.09,250.87,39486.0,221.6063,222.6581,221.0406,221.73,39486.0
2021-04-22 09:35:00,250.81,251.34,250.61,250.9,23754.0,221.677,222.1454,221.5002,221.7565,23754.0
2021-04-22 09:40:00,250.92,251.64,250.86,251.29,4218.0,221.7742,222.4106,221.7212,222.1012,4218.0
2021-04-22 09:45:00,251.6,252.58,251.34,252.58,7625.0,222.3752,223.2414,222.1454,223.2414,7625.0
2021-04-22 09:50:00,252.3,252.59,252.15,252.37,5357.0,222.9939,223.2502,222.8614,223.0558,5357.0
2021-04-22 09:55:00,252.41,252.51,252.04,252.04,4857.0,223.0911,223.1795,222.7641,222.7641,4857.0
2021-04-22 10:00:00,252.12,252.3,251.7,252.0,6910.0,222.8348,222.9939,222.4636,222.7288,6910.0
2021-04-22 10:05:00,251.87,252.91,251.87,252.91,8825.0,222.6139,223.5331,222.6139,223.5331,8825.0
2021-04-22 10:10:00,253.0,253.08,252.83,252.97,4483.0,223.6126,223.6833,223.4624,223.5861,4483.0
2021-04-22 10:15:00,252.87,253.84,252.87,253.26,8040.0,223.4977,224.355,223.4977,223.8424,8040.0
2021-04-22 10:20:00,253.34,253.69,253.23,253.27,5662.0,223.9131,224.2225,223.8159,223.8513,5662.0
2021-04-22 10:25:00,253.33,253.46,253.22,253.29,5802.0,223.9043,224.0192,223.8071,223.8689,5802.0
2021-04-22 10:30:00,253.45,253.64,253.26,253.43,4835.0,224.0103,224.1783,223.8424,223.9927,4835.0
2021-04-22 10:35:00,253.44,253.85,253.3,253.85,3829.0,224.0015,224.3639,223.8778,224.3639,3829.0
2021-04-22 10:40:00,253.78,253.96,253.57,253.57,4524.0,224.302,224.4611,224.1164,224.1164,4524.0
2021-04-22 10:45:00,253.57,253.66,253.45,253.55,4234.0,224.1164,224.196,224.0103,224.0987,4234.0
2021-04-22 10:50:00,253.57,253.65,253.44,253.55,2213.0,224.1164,224.1871,224.0015,224.0987,2213.0
2021-04-22 10:55:00,253.59,253.63,253.16,253.28,7653.0,224.1341,224.1694,223.754,223.8601,7653.0
2021-04-22 11:00:00,253.34,253.34,252.95,253.02,3786.0,223.9131,223.9131,223.5684,223.6303,3786.0
2021-04-22 11:05:00,253.0,253.57,252.93,253.53,3828.0,223.6126,224.1164,223.5507,224.0811,3828.0
2021-04-22 11:10:00,253.54,253.63,253.4,253.42,4925.0,224.0899,224.1694,223.9662,223.9838,4925.0
2021-04-22 11:15:00,253.48,253.56,253.24,253.52,7014.0,224.0369,224.1076,223.8247,224.0722,7014.0
2021-04-22 11:20:00,253.56,253.73,253.41,253.66,8803.0,224.1076,224.2578,223.975,224.196,8803.0
2021-04-22 11:25:00,253.76,254.02,253.75,253.86,7509.0,224.2843,224.5141,224.2755,224.3727,7509.0
2021-04-22 11:30:00,253.79,253.79,253.6,253.69,6920.0,224.3109,224.3109,224.1429,224.2225,6920.0
2021-04-22 11:35:00,253.69,253.82,253.56,253.56,2980.0,224.2225,224.3374,224.1076,224.1076,2980.0
2021-04-22 11:40:00,253.39,253.52,253.35,253.42,1764.0,223.9573,224.0722,223.922,223.9838,1764.0
2021-04-22 11:45:00,253.33,253.75,253.31,253.66,4441.0,223.9043,224.2755,223.8866,224.196,4441.0
2021-04-22 11:50:00,253.74,254.0,253.74,253.99,3557.0,224.2667,224.4965,224.2667,224.4876,3557.0
2021-04-22 11:55:00,253.91,253.91,253.67,253.67,3893.0,224.4169,224.4169,224.2048,224.2048,3893.0
2021-04-22 12:00:00,253.75,253.81,253.55,253.63,4151.0,224.2755,224.3285,224.0987,224.1694,4151.0
2021-04-22 12:05:00,253.58,253.81,253.54,253.55,5103.0,224.1252,224.3285,224.0899,224.0987,5103.0
2021-04-22 12:10:00,253.46,253.82,253.46,253.8,17725.0,224.0192,224.3374,224.0192,224.3197,17725.0
2021-04-22 12:15:00,253.84,253.88,253.64,253.7,6633.0,224.355,224.3904,224.1783,224.2313,6633.0
2021-04-22 12:20:00,253.71,253.81,253.61,253.71,11118.0,224.2401,224.3285,224.1518,224.2401,11118.0
2021-04-22 12:25:00,253.66,253.76,253.48,253.64,3941.0,224.196,224.2843,224.0369,224.1783,3941.0
2021-04-22 12:30:00,253.64,253.7,253.46,253.49,4077.0,224.1783,224.2313,224.0192,224.0457,4077.0
2021-04-22 12:35:00,253.49,253.52,253.39,253.42,1276.0,224.0457,224.0722,223.9573,223.9838,1276.0
2021-04-22 12:40:00,253.48,253.53,253.2,253.21,2808.0,224.0369,224.0811,223.7894,223.7982,2808.0
2021-04-22 12:45:00,253.17,253.17,252.97,253.07,5921.0,223.7629,223.7629,223.5861,223.6745,5921.0
2021-04-22 12:50:00,253.02,253.04,252.76,252.83,8417.0,223.6303,223.648,223.4005,223.4624,8417.0
2021-04-22 12:55:00,252.87,252.96,252.62,252.76,3819.0,223.4977,223.5773,223.2768,223.4005,3819.0
2021-04-22 13:00:00,252.9,252.9,252.57,252.82,5097.0,223.5242,223.5242,223.2326,223.4535,5097.0
2021-04-22 13:05:00,252.7,252.84,251.59,252.0,12979.0,223.3475,223.4712,222.3664,222.7288,12979.0
2021-04-22 13:10:00,251.94,252.19,251.56,252.1,6811.0,222.6757,222.8967,222.3399,222.8172,6811.0
2021-04-22 13:15:00,252.11,252.11,251.55,251.55,8533.0,222.826,222.826,222.331,222.331,8533.0
2021-04-22 13:20:00,251.55,252.26,251.53,252.03,27578.0,222.331,222.9586,222.3134,222.7553,27578.0
2021-04-22 13:25:00,252.11,252.11,251.91,252.0,5569.0,222.826,222.826,222.6492,222.7288,5569.0
2021-04-22 13:30:00,251.98,252.19,251.82,252.09,5582.0,222.7111,222.8967,222.5697,222.8083,5582.0
2021-04-22 13:35:00,252.14,252.18,251.95,252.0,5896.0,222.8525,222.8879,222.6846,222.7288,5896.0
2021-04-22 13:40:00,252.01,252.01,251.62,251.77,7880.0,222.7376,222.7376,222.3929,222.5255,7880.0
2021-04-22 13:45:00,251.71,252.01,251.62,251.69,2387.0,222.4725,222.7376,222.3929,222.4548,2387.0
2021-04-22 13:50:00,251.63,251.79,251.45,251.56,10541.0,222.4018,222.5432,222.2427,222.3399,10541.0
2021-04-22 13:55:00,251.48,251.66,251.26,251.6,5945.0,222.2692,222.4283,222.0747,222.3752,5945.0
2021-04-22 14:00:00,251.37,251.56,251.14,251.34,5928.0,222.172,222.3399,221.9687,222.1454,5928.0
2021-04-22 14:05:00,251.31,251.72,251.24,251.66,7448.0,222.1189,222.4813,222.0571,222.4283,7448.0
2021-04-22 14:10:00,251.54,251.76,251.49,251.7,4419.0,222.3222,222.5167,222.278,222.4636,4419.0
2021-04-22 14:15:00,251.82,252.14,251.71,252.14,5086.0,222.5697,222.8525,222.4725,222.8525,5086.0
2021-04-22 14:20:00,252.22,252.22,251.82,251.91,4297.0,222.9232,222.9232,222.5697,222.6492,4297.0
2021-04-22 14:25:00,251.97,252.57,251.96,252.57,6173.0,222.7023,223.2326,222.6934,223.2326,6173.0
2021-04-22 14:30:00,252.48,252.64,252.44,252.62,11729.0,223.153,223.2944,223.1177,223.2768,11729.0
2021-04-22 14:35:00,252.67,252.93,252.61,252.8,3343.0,223.3209,223.5507,223.2679,223.4358,3343.0
2021-04-22 14:40:00,252.77,253.19,252.76,252.99,3224.0,223.4093,223.7805,223.4005,223.6038,3224.0
2021-04-22 14:45:00,253.0,253.19,252.99,253.19,5020.0,223.6126,223.7805,223.6038,223.7805,5020.0
2021-04-22 14:50:00,253.15,253.28,253.11,253.28,4056.0,223.7452,223.8601,223.7098,223.8601,4056.0
2021-04-22 14:55:00,253.3,253.33,252.89,252.89,7377.0,223.8778,223.9043,223.5154,223.5154,7377.0
2021-04-22 15:00:00,252.92,252.94,252.69,252.74,2992.0,223.5419,223.5596,223.3386,223.3828,2992.0
2021-04-22 15:05:00,252.5,252.61,252.05,252.12,2684.0,223.1707,223.2679,222.773,222.8348,2684.0
2021-04-22 15:10:00,252.12,252.33,252.07,252.18,3564.0,222.8348,223.0204,222.7906,222.8879,3564.0
2021-04-22 15:15:00,252.22,252.22,251.99,252.18,3108.0,222.9232,222.9232,222.7199,222.8879,3108.0
2021-04-22 15:20:00,252.13,252.18,251.77,251.77,4574.0,222.8437,222.8879,222.5255,222.5255,4574.0
2021-04-22 15:25:00,251.77,251.8,251.53,251.73,4984.0,222.5255,222.552,222.3134,222.4901,4984.0
2021-04-22 15:30:00,251.72,251.94,251.59,251.9,11323.0,222.4813,222.6757,222.3664,222.6404,11323.0
2021-04-22 15:35:00,251.9,251.92,251.72,251.75,6007.0,222.6404,222.6581,222.4813,222.5078,6007.0
2021-04-22 15:40:00,251.76,251.99,251.74,251.75,11892.0,222.5167,222.7199,222.499,222.5078,11892.0
2021-04-22 15:45:00,251.78,252.35,251.77,251.77,14983.0,222.5343,223.0381,222.5255,222.5255,14983.0
2021-04-22 15:50:00,251.82,252.18,251.82,251.95,15333.0,222.5697,222.8879,222.5697,222.6846,15333.0
2021-04-22 15:55:00,251.99,251.99,251.5,251.62,52005.0,222.7199,222.7199,222.2869,222.3929,52005.0
2021-04-23 09:30:00,251.67,253.31,251.67,252.79,20795.0,222.4371,223.8866,222.4371,223.427,20795.0
2021-04-23 09:35:00,252.85,253.22,252.38,252.85,6880.0,223.48,223.8071,223.0646,223.48,6880.0
2021-04-23 09:40:00,252.82,253.09,252.32,252.56,9152.0,223.4535,223.6922,223.0116,223.2237,9152.0
2021-04-23 09:45:00,252.5,252.99,252.31,252.41,3138.0,223.1707,223.6038,223.0028,223.0911,3138.0
2021-04-23 09:50:00,252.33,253.13,252.29,253.07,5057.0,223.0204,223.7275,222.9851,223.6745,5057.0
2021-04-23 09:55:00,253.08,253.27,252.93,253.12,3413.0,223.6833,223.8513,223.5507,223.7187,3413.0
2021-04-23 10:00:00,253.09,253.23,252.42,252.54,9539.0,223.6922,223.8159,223.1,223.206,9539.0
2021-04-23 10:05:00,252.38,252.56,252.09,252.11,5563.0,223.0646,223.2237,222.8083,222.826,5563.0
2021-04-23 10:10:00,252.11,252.2,251.87,252.04,12424.0,222.826,222.9055,222.6139,222.7641,12424.0
2021-04-23 10:15:00,252.13,252.53,252.12,252.23,11221.0,222.8437,223.1972,222.8348,222.9321,11221.0
2021-04-23 10:20:00,252.18,252.34,251.88,251.89,10369.0,222.8879,223.0293,222.6227,222.6316,10369.0
2021-04-23 10:25:00,251.88,252.18,251.55,251.55,14384.0,222.6227,222.8879,222.331,222.331,14384.0
2021-04-23 10:30:00,251.46,251.86,251.35,251.85,5186.0,222.2515,222.605,222.1543,222.5962,5186.0
2021-04-23 10:35:00,251.88,251.96,251.36,251.7,6901.0,222.6227,222.6934,222.1631,222.4636,6901.0
2021-04-23 10:40:00,251.68,251.73,251.31,251.44,4896.0,222.4459,222.4901,222.1189,222.2338,4896.0
2021-04-23 10:45:00,251.25,252.2,251.24,252.2,20384.0,222.0659,222.9055,222.0571,222.9055,20384.0
2021-04-23 10:50:00,252.18,252.6,252.14,252.49,8731.0,222.8879,223.2591,222.8525,223.1619,8731.0
2021-04-23 10:55:00,252.63,253.12,252.62,253.02,12299.0,223.2856,223.7187,223.2768,223.6303,12299.0
2021-04-23 11:00:00,252.88,252.98,252.64,252.68,6560.0,223.5066,223.5949,223.2944,223.3298,6560.0
2021-04-23 11:05:00,252.73,253.07,252.64,253.07,14057.0,223.374,223.6745,223.2944,223.6745,14057.0
2021-04-23 11:10:00,253.01,253.47,252.98,253.31,8699.0,223.6215,224.028,223.5949,223.8866,8699.0
2021-04-23 11:15:00,253.47,253.77,253.38,253.77,8799.0,224.028,224.2932,223.9485,224.2932,8799.0
2021-04-23 11:20:00,253.67,253.71,253.48,253.71,7871.0,224.2048,224.2401,224.0369,224.2401,7871.0
2021-04-23 11:25:00,253.66,254.13,253.66,253.99,10805.0,224.196,224.6114,224.196,224.4876,10805.0
2021-04-23 11:30:00,253.91,254.48,253.91,254.27,7906.0,224.4169,224.9207,224.4169,224.7351,7906.0
2021-04-23 11:35:00,254.39,254.47,254.04,254.46,17828.0,224.8412,224.9119,224.5318,224.903,17828.0
2021-04-23 11:40:00,254.5,254.51,254.28,254.43,8063.0,224.9384,224.9472,224.7439,224.8765,8063.0
2021-04-23 11:45:00,254.43,254.47,254.28,254.4,9825.0,224.8765,224.9119,224.7439,224.85,9825.0
2021-04-23 11:50:00,254.37,254.51,254.17,254.32,10778.0,224.8235,224.9472,224.6467,224.7793,10778.0
2021-04-23 11:55:00,254.36,255.28,254.19,254.82,24305.0,224.8146,225.6278,224.6644,225.2212,24305.0
2021-04-23 12:00:00,254.74,254.81,254.31,254.5,8546.0,225.1505,225.2124,224.7705,224.9384,8546.0
2021-04-23 12:05:00,254.46,254.51,254.25,254.38,43154.0,224.903,224.9472,224.7174,224.8323,43154.0
2021-04-23 12:10:00,254.36,254.43,254.29,254.41,3349.0,224.8146,224.8765,224.7528,224.8588,3349.0
2021-04-23 12:15:00,254.46,254.51,254.32,254.38,3801.0,224.903,224.9472,224.7793,224.8323,3801.0
2021-04-23 12:20:00,254.38,254.47,254.31,254.31,4607.0,224.8323,224.9119,224.7705,224.7705,4607.0
2021-04-23 12:25:00,254.37,254.46,254.3,254.38,2420.0,224.8235,224.903,224.7616,224.8323,2420.0
2021-04-23 12:30:00,254.36,254.36,254.18,254.35,3891.0,224.8146,224.8146,224.6556,224.8058,3891.0
2021-04-23 12:35:00,254.32,254.39,254.25,254.28,3549.0,224.7793,224.8412,224.7174,224.7439,3549.0
2021-04-23 12:40:00,254.29,254.44,254.27,254.37,2228.0,224.7528,224.8854,224.7351,224.8235,2228.0
2021-04-23 12:45:00,254.35,254.78,254.35,254.76,20858.0,224.8058,225.1859,224.8058,225.1682,20858.0
2021-04-23 12:50:00,254.77,254.97,254.77,254.97,5523.0,225.177,225.3538,225.177,225.3538,5523.0
2021-04-23 12:55:00,255.01,255.06,254.86,254.86,3096.0,225.3891,225.4333,225.2566,225.2566,3096.0
2021-04-23 13:00:00,254.85,254.85,254.57,254.64,3519.0,225.2477,225.2477,225.0003,225.0621,3519.0
2021-04-23 13:05:00,254.61,254.82,254.61,254.82,6719.0,225.0356,225.2212,225.0356,225.2212,6719.0
2021-04-23 13:10:00,254.77,255.04,254.76,255.0,5559.0,225.177,225.4157,225.1682,225.3803,5559.0
2021-04-23 13:15:00,255.02,255.13,254.92,254.92,7781.0,225.398,225.4952,225.3096,225.3096,7781.0
2021-04-23 13:20:00,254.94,255.01,254.74,254.8,4696.0,225.3273,225.3891,225.1505,225.2035,4696.0
2021-04-23 13:25:00,254.88,254.88,254.6,254.63,3801.0,225.2742,225.2742,225.0268,225.0533,3801.0
2021-04-23 13:30:00,254.55,254.77,254.55,254.66,3553.0,224.9826,225.177,224.9826,225.0798,3553.0
2021-04-23 13:35:00,254.68,254.83,254.63,254.63,3371.0,225.0975,225.2301,225.0533,225.0533,3371.0
2021-04-23 13:40:00,254.59,254.78,254.58,254.67,2691.0,225.0179,225.1859,225.0091,225.0886,2691.0
2021-04-23 13:45:00,254.63,254.82,254.6,254.79,3809.0,225.0533,225.2212,225.0268,225.1947,3809.0
2021-04-23 13:50:00,254.79,254.88,254.74,254.88,3195.0,225.1947,225.2742,225.1505,225.2742,3195.0
2021-04-23 13:55:00,254.88,255.25,254.88,255.25,8911.0,225.2742,225.6013,225.2742,225.6013,8911.0
2021-04-23 14:00:00,255.2,255.22,254.89,255.11,6427.0,225.5571,225.5748,225.2831,225.4775,6427.0
2021-04-23 14:05:00,255.13,255.17,254.85,254.93,4053.0,225.4952,225.5306,225.2477,225.3184,4053.0
2021-04-23 14:10:00,254.91,255.0,254.88,254.88,4064.0,225.3008,225.3803,225.2742,225.2742,4064.0
2021-04-23 14:15:00,254.82,254.82,254.62,254.62,2471.0,225.2212,225.2212,225.0444,225.0444,2471.0
2021-04-23 14:20:00,254.54,254.54,254.17,254.2,2999.0,224.9737,224.9737,224.6467,224.6732,2999.0
2021-04-23 14:25:00,254.18,254.19,253.8,254.09,8245.0,224.6556,224.6644,224.3197,224.576,8245.0
2021-04-23 14:30:00,254.11,254.37,254.1,254.26,10595.0,224.5937,224.8235,224.5848,224.7263,10595.0
2021-04-23 14:35:00,254.25,254.33,254.09,254.22,15260.0,224.7174,224.7881,224.576,224.6909,15260.0
2021-04-23 14:40:00,254.19,254.39,254.13,254.28,24023.0,224.6644,224.8412,224.6114,224.7439,24023.0
2021-04-23 14:45:00,254.2,254.3,254.07,254.22,15685.0,224.6732,224.7616,224.5583,224.6909,15685.0
2021-04-23 14:50:00,254.24,254.37,253.97,254.26,29728.0,224.7086,224.8235,224.4699,224.7263,29728.0
2021-04-23 14:55:00,254.21,254.48,254.21,254.31,4869.0,224.6821,224.9207,224.6821,224.7705,4869.0
2021-04-23 15:00:00,254.36,254.36,254.18,254.27,17713.0,224.8146,224.8146,224.6556,224.7351,17713.0
2021-04-23 15:05:00,254.31,254.61,254.31,254.54,2555.0,224.7705,225.0356,224.7705,224.9737,2555.0
2021-04-23 15:10:00,254.44,254.66,254.42,254.65,2689.0,224.8854,225.0798,224.8677,225.071,2689.0
2021-04-23 15:15:00,254.7,254.75,254.47,254.7,8116.0,225.1152,225.1593,224.9119,225.1152,8116.0
2021-04-23 15:20:00,254.65,254.93,254.62,254.93,3960.0,225.071,225.3184,225.0444,225.3184,3960.0
2021-04-23 15:25:00,254.93,255.01,254.82,254.95,8285.0,225.3184,225.3891,225.2212,225.3361,8285.0
2021-04-23 15:30:00,254.93,254.96,254.83,254.86,13048.0,225.3184,225.345,225.2301,225.2566,13048.0
2021-04-23 15:35:00,254.92,255.03,254.66,254.66,14942.0,225.3096,225.4068,225.0798,225.0798,14942.0
2021-04-23 15:40:00,254.7,254.74,254.51,254.51,13329.0,225.1152,225.1505,224.9472,224.9472,13329.0
2021-04-23 15:45:00,254.5,254.59,254.24,254.43,31466.0,224.9384,225.0179,224.7086,224.8765,31466.0
2021-04-23 15:50:00,254.61,254.61,253.82,253.84,45994.0,225.0356,225.0356,224.3374,224.355,45994.0
2021-04-23 15:55:00,253.83,254.11,253.61,254.03,135399.0,224.3462,224.5937,224.1518,224.523,135399.0
2021-04-26 09:30:00,254.1,254.1,252.64,252.76,41470.0,224.5848,224.5848,223.2944,223.4005,41470.0
2021-04-26 09:35:00,252.73,253.44,252.65,253.2,26315.0,223.374,224.0015,223.3033,223.7894,26315.0
2021-04-26 09:40:00,253.04,253.42,252.87,253.32,3194.0,223.648,223.9838,223.4977,223.8954,3194.0
2021-04-26 09:45:00,253.02,253.15,252.78,253.04,8793.0,223.6303,223.7452,223.4182,223.648,8793.0
2021-04-26 09:50:00,252.95,254.0,252.74,253.83,7652.0,223.5684,224.4965,223.3828,224.3462,7652.0
2021-04-26 09:55:00,253.71,253.86,253.05,253.49,6887.0,224.2401,224.3727,223.6568,224.0457,6887.0
2021-04-26 10:00:00,253.6,253.76,253.46,253.52,3996.0,224.1429,224.2843,224.0192,224.0722,3996.0
2021-04-26 10:05:00,253.32,253.48,253.14,253.14,2970.0,223.8954,224.0369,223.7364,223.7364,2970.0
2021-04-26 10:10:00,253.16,253.29,252.93,252.98,4178.0,223.754,223.8689,223.5507,223.5949,4178.0
2021-04-26 10:15:00,252.99,253.33,252.77,253.33,6935.0,223.6038,223.9043,223.4093,223.9043,6935.0
2021-04-26 10:20:00,253.42,253.7,253.38,253.53,8218.0,223.9838,224.2313,223.9485,224.0811,8218.0
2021-04-26 10:25:00,253.53,253.58,252.9,252.93,7985.0,224.0811,224.1252,223.5242,223.5507,7985.0
2021-04-26 10:30:00,252.99,253.05,252.76,252.86,7250.0,223.6038,223.6568,223.4005,223.4889,7250.0
2021-04-26 10:35:00,252.85,252.91,252.53,252.86,7567.0,223.48,223.5331,223.1972,223.4889,7567.0
2021-04-26 10:40:00,253.04,253.38,253.02,253.28,6311.0,223.648,223.9485,223.6303,223.8601,6311.0
2021-04-26 10:45:00,253.32,253.38,252.94,253.14,12254.0,223.8954,223.9485,223.5596,223.7364,12254.0
2021-04-26 10:50:00,253.14,253.38,252.93,252.93,7381.0,223.7364,223.9485,223.5507,223.5507,7381.0
2021-04-26 10:55:00,252.94,253.17,252.8,252.89,4866.0,223.5596,223.7629,223.4358,223.5154,4866.0
2021-04-26 11:00:00,252.88,252.96,252.75,252.78,3374.0,223.5066,223.5773,223.3917,223.4182,3374.0
2021-04-26 11:05:00,252.93,253.37,252.86,253.26,11487.0,223.5507,223.9396,223.4889,223.8424,11487.0
2021-04-26 11:10:00,253.3,253.31,252.79,252.79,26676.0,223.8778,223.8866,223.427,223.427,26676.0
2021-04-26 11:15:00,252.83,252.94,252.57,252.57,20408.0,223.4624,223.5596,223.2326,223.2326,20408.0
2021-04-26 11:20:00,252.6,252.95,252.6,252.95,13307.0,223.2591,223.5684,223.2591,223.5684,13307.0
2021-04-26 11:25:00,253.1,253.1,252.75,252.82,3145.0,223.701,223.701,223.3917,223.4535,3145.0
2021-04-26 11:30:00,252.88,253.04,252.71,252.91,4875.0,223.5066,223.648,223.3563,223.5331,4875.0
2021-04-26 11:35:00,252.92,253.25,252.91,253.24,4639.0,223.5419,223.8336,223.5331,223.8247,4639.0
2021-04-26 11:40:00,253.22,253.3,253.08,253.23,5547.0,223.8071,223.8778,223.6833,223.8159,5547.0
2021-04-26 11:45:00,253.28,253.49,253.15,253.47,16788.0,223.8601,224.0457,223.7452,224.028,16788.0
2021-04-26 11:50:00,253.43,253.48,253.19,253.48,4626.0,223.9927,224.0369,223.7805,224.0369,4626.0
2021-04-26 11:55:00,253.42,253.47,253.12,253.38,11473.0,223.9838,224.028,223.7187,223.9485,11473.0
2021-04-26 12:00:00,253.41,253.67,253.26,253.52,25748.0,223.975,224.2048,223.8424,224.0722,25748.0
2021-04-26 12:05:00,253.48,253.58,253.36,253.58,5732.0,224.0369,224.1252,223.9308,224.1252,5732.0
2021-04-26 12:10:00,253.57,253.82,253.46,253.77,8147.0,224.1164,224.3374,224.0192,224.2932,8147.0
2021-04-26 12:15:00,253.81,253.93,253.49,253.5,62664.0,224.3285,224.4346,224.0457,224.0545,62664.0
2021-04-26 12:20:00,253.47,253.59,253.29,253.4,8549.0,224.028,224.1341,223.8689,223.9662,8549.0
2021-04-26 12:25:00,253.31,253.37,253.1,253.18,7957.0,223.8866,223.9396,223.701,223.7717,7957.0
2021-04-26 12:30:00,253.15,253.51,253.14,253.34,4373.0,223.7452,224.0634,223.7364,223.9131,4373.0
2021-04-26 12:35:00,253.41,253.48,253.27,253.3,4896.0,223.975,224.0369,223.8513,223.8778,4896.0
2021-04-26 12:40:00,253.29,253.35,253.23,253.3,3186.0,223.8689,223.922,223.8159,223.8778,3186.0
2021-04-26 12:45:00,253.33,253.44,253.33,253.39,3050.0,223.9043,224.0015,223.9043,223.9573,3050.0
2021-04-26 12:50:00,253.41,253.67,253.36,253.66,4036.0,223.975,224.2048,223.9308,224.196,4036.0
2021-04-26 12:55:00,253.57,253.64,253.53,253.58,2307.0,224.1164,224.1783,224.0811,224.1252,2307.0
2021-04-26 13:00:00,253.6,253.66,253.52,253.53,3049.0,224.1429,224.196,224.0722,224.0811,3049.0
2021-04-26 13:05:00,253.56,253.63,253.5,253.56,5553.0,224.1076,224.1694,224.0545,224.1076,5553.0
2021-04-26 13:10:00,253.54,253.77,253.49,253.72,4365.0,224.0899,224.2932,224.0457,224.249,4365.0
2021-04-26 13:15:00,253.86,253.87,253.57,253.58,3917.0,224.3727,224.3816,224.1164,224.1252,3917.0
2021-04-26 13:20:00,253.57,253.74,253.51,253.7,3034.0,224.1164,224.2667,224.0634,224.2313,3034.0
2021-04-26 13:25:00,253.7,253.78,253.66,253.78,1274.0,224.2313,224.302,224.196,224.302,1274.0
2021-04-26 13:30:00,253.8,253.84,253.76,253.82,1145.0,224.3197,224.355,224.2843,224.3374,1145.0
2021-04-26 13:35:00,253.82,253.92,253.73,253.81,2091.0,224.3374,224.4258,224.2578,224.3285,2091.0
2021-04-26 13:40:00,253.86,253.86,253.71,253.73,3407.0,224.3727,224.3727,224.2401,224.2578,3407.0
2021-04-26 13:45:00,253.83,253.9,253.52,253.52,2971.0,224.3462,224.4081,224.0722,224.0722,2971.0
2021-04-26 13:50:00,253.56,253.67,253.54,253.64,5002.0,224.1076,224.2048,224.0899,224.1783,5002.0
2021-04-26 13:55:00,253.61,253.93,253.55,253.71,3210.0,224.1518,224.4346,224.0987,224.2401,3210.0
2021-04-26 14:00:00,253.71,253.72,253.48,253.48,3260.0,224.2401,224.249,224.0369,224.0369,3260.0
2021-04-26 14:05:00,253.44,253.87,253.44,253.82,4311.0,224.0015,224.3816,224.0015,224.3374,4311.0
2021-04-26 14:10:00,253.84,254.01,253.8,253.94,8634.0,224.355,224.5053,224.3197,224.4434,8634.0
2021-04-26 14:15:00,253.96,254.25,253.96,254.12,8525.0,224.4611,224.7174,224.4611,224.6025,8525.0
2021-04-26 14:20:00,254.14,254.77,254.14,254.54,26042.0,224.6202,225.177,224.6202,224.9737,26042.0
2021-04-26 14:25:00,254.58,254.76,254.4,254.67,22957.0,225.0091,225.1682,224.85,225.0886,22957.0
2021-04-26 14:30:00,254.67,254.91,254.58,254.7,15732.0,225.0886,225.3008,225.0091,225.1152,15732.0
2021-04-26 14:35:00,254.7,254.96,254.59,254.9,27912.0,225.1152,225.345,225.0179,225.2919,27912.0
2021-04-26 14:40:00,254.9,254.97,254.45,254.45,42470.0,225.2919,225.3538,224.8942,224.8942,42470.0
2021-04-26 14:45:00,254.42,254.5,254.12,254.12,5457.0,224.8677,224.9384,224.6025,224.6025,5457.0
2021-04-26 14:50:00,254.11,254.12,253.7,253.77,5234.0,224.5937,224.6025,224.2313,224.2932,5234.0
2021-04-26 14:55:00,253.76,253.86,253.43,253.51,3703.0,224.2843,224.3727,223.9927,224.0634,3703.0
2021-04-26 15:00:00,253.53,253.53,253.22,253.24,6479.0,224.0811,224.0811,223.8071,223.8247,6479.0
2021-04-26 15:05:00,253.19,253.38,253.12,253.35,6021.0,223.7805,223.9485,223.7187,223.922,6021.0
2021-04-26 15:10:00,253.33,253.41,253.16,253.36,4794.0,223.9043,223.975,223.754,223.9308,4794.0
2021-04-26 15:15:00,253.33,253.35,253.13,253.19,3909.0,223.9043,223.922,223.7275,223.7805,3909.0
2021-04-26 15:20:00,253.17,253.17,252.91,253.02,4037.0,223.7629,223.7629,223.5331,223.6303,4037.0
2021-04-26 15:25:00,252.99,252.99,252.6,252.6,4569.0,223.6038,223.6038,223.2591,223.2591,4569.0
2021-04-26 15:30:00,252.55,252.68,252.24,252.55,9360.0,223.2149,223.3298,222.9409,223.2149,9360.0
2021-04-26 15:35:00,252.55,253.02,252.54,253.0,33110.0,223.2149,223.6303,223.206,223.6126,33110.0
2021-04-26 15:40:00,253.02,253.05,252.88,252.98,5762.0,223.6303,223.6568,223.5066,223.5949,5762.0
2021-04-26 15:45:00,252.94,253.33,252.94,253.0,16263.0,223.5596,223.9043,223.5596,223.6126,16263.0
2021-04-26 15:50:00,252.84,253.01,252.67,252.85,18297.0,223.4712,223.6215,223.3209,223.48,18297.0
2021-04-26 15:55:00,253.03,253.04,252.64,253.04,28879.0,223.6391,223.648,223.2944,223.648,28879.0
2021-04-27 09:30:00,253.68,254.1,252.06,254.1,44252.0,224.2136,224.5848,222.7818,224.5848,44252.0
2021-04-27 09:35:00,253.82,254.39,253.14,253.15,21448.0,224.3374,224.8412,223.7364,223.7452,21448.0
2021-04-27 09:40:00,253.15,254.55,253.07,254.35,28366.0,223.7452,224.9826,223.6745,224.8058,28366.0
2021-04-27 09:45:00,254.29,254.3,253.73,253.97,19823.0,224.7528,224.7616,224.2578,224.4699,19823.0
2021-04-27 09:50:00,253.96,254.12,253.0,253.17,13466.0,224.4611,224.6025,223.6126,223.7629,13466.0
2021-04-27 09:55:00,253.16,253.21,252.39,252.39,7798.0,223.754,223.7982,223.0735,223.0735,7798.0
2021-04-27 10:00:00,252.43,253.35,252.43,253.18,13569.0,223.1088,223.922,223.1088,223.7717,13569.0
2021-04-27 10:05:00,253.14,253.36,252.62,252.73,34653.0,223.7364,223.9308,223.2768,223.374,34653.0
2021-04-27 10:10:00,252.78,253.3,252.77,253.02,4518.0,223.4182,223.8778,223.4093,223.6303,4518.0
2021-04-27 10:15:00,253.06,253.06,252.7,252.93,5697.0,223.6656,223.6656,223.3475,223.5507,5697.0
2021-04-27 10:20:00,252.78,252.78,252.36,252.54,8719.0,223.4182,223.4182,223.047,223.206,8719.0
2021-04-27 10:25:00,252.48,252.9,252.47,252.9,6999.0,223.153,223.5242,223.1442,223.5242,6999.0
2021-04-27 10:30:00,252.94,252.94,252.18,252.81,18562.0,223.5596,223.5596,222.8879,223.4447,18562.0
2021-04-27 10:35:00,252.73,253.45,252.58,252.88,21555.0,223.374,224.0103,223.2414,223.5066,21555.0
2021-04-27 10:40:00,252.91,252.96,252.56,252.83,13801.0,223.5331,223.5773,223.2237,223.4624,13801.0
2021-04-27 10:45:00,252.81,253.11,252.74,252.99,9871.0,223.4447,223.7098,223.3828,223.6038,9871.0
2021-04-27 10:50:00,252.99,252.99,252.38,252.5,40224.0,223.6038,223.6038,223.0646,223.1707,40224.0
2021-04-27 10:55:00,252.57,252.58,252.21,252.31,5053.0,223.2326,223.2414,222.9144,223.0028,5053.0
2021-04-27 11:00:00,252.33,252.61,252.32,252.42,5881.0,223.0204,223.2679,223.0116,223.1,5881.0
2021-04-27 11:05:00,252.38,252.58,252.37,252.4,5712.0,223.0646,223.2414,223.0558,223.0823,5712.0
2021-04-27 11:10:00,252.44,252.47,252.07,252.24,7999.0,223.1177,223.1442,222.7906,222.9409,7999.0
2021-04-27 11:15:00,252.31,252.43,252.15,252.21,8619.0,223.0028,223.1088,222.8614,222.9144,8619.0
2021-04-27 11:20:00,252.16,252.21,251.89,251.89,6561.0,222.8702,222.9144,222.6316,222.6316,6561.0
2021-04-27 11:25:00,251.84,252.19,251.82,252.19,7467.0,222.5874,222.8967,222.5697,222.8967,7467.0
2021-04-27 11:30:00,252.11,252.12,251.65,251.74,5501.0,222.826,222.8348,222.4194,222.499,5501.0
2021-04-27 11:35:00,251.77,252.11,251.63,252.11,9231.0,222.5255,222.826,222.4018,222.826,9231.0
2021-04-27 11:40:00,252.15,252.21,252.06,252.16,3350.0,222.8614,222.9144,222.7818,222.8702,3350.0
2021-04-27 11:45:00,252.1,252.1,251.79,251.91,7957.0,222.8172,222.8172,222.5432,222.6492,7957.0
2021-04-27 11:50:00,251.95,252.44,251.79,252.44,35142.0,222.6846,223.1177,222.5432,223.1177,35142.0
2021-04-27 11:55:00,252.44,252.55,252.2,252.29,19083.0,223.1177,223.2149,222.9055,222.9851,19083.0
2021-04-27 12:00:00,252.3,252.36,252.23,252.35,18124.0,222.9939,223.047,222.9321,223.0381,18124.0
2021-04-27 12:05:00,252.35,252.67,252.21,252.67,9318.0,223.0381,223.3209,222.9144,223.3209,9318.0
2021-04-27 12:10:00,252.65,252.81,252.62,252.71,19032.0,223.3033,223.4447,223.2768,223.3563,19032.0
2021-04-27 12:15:00,252.72,252.73,252.54,252.65,7920.0,223.3651,223.374,223.206,223.3033,7920.0
2021-04-27 12:20:00,252.71,252.87,252.67,252.75,7645.0,223.3563,223.4977,223.3209,223.3917,7645.0
2021-04-27 12:25:00,252.74,253.08,252.74,253.04,2329.0,223.3828,223.6833,223.3828,223.648,2329.0
2021-04-27 12:30:00,253.06,253.25,252.97,253.18,5205.0,223.6656,223.8336,223.5861,223.7717,5205.0
2021-04-27 12:35:00,253.25,253.45,253.15,253.25,8080.0,223.8336,224.0103,223.7452,223.8336,8080.0
2021-04-27 12:40:00,253.26,253.33,253.01,253.01,4768.0,223.8424,223.9043,223.6215,223.6215,4768.0
2021-04-27 12:45:00,253.08,253.18,252.96,253.03,4702.0,223.6833,223.7717,223.5773,223.6391,4702.0
2021-04-27 12:50:00,252.99,253.02,252.89,252.96,4488.0,223.6038,223.6303,223.5154,223.5773,4488.0
2021-04-27 12:55:00,252.99,253.01,252.88,253.01,5221.0,223.6038,223.6215,223.5066,223.6215,5221.0
2021-04-27 13:00:00,252.98,253.29,252.98,253.11,4076.0,223.5949,223.8689,223.5949,223.7098,4076.0
2021-04-27 13:05:00,253.1,253.54,253.1,253.46,2866.0,223.701,224.0899,223.701,224.0192,2866.0
2021-04-27 13:10:00,253.48,253.81,253.48,253.66,6153.0,224.0369,224.3285,224.0369,224.196,6153.0
2021-04-27 13:15:00,253.71,253.85,253.62,253.84,4657.0,224.2401,224.3639,224.1606,224.355,4657.0
2021-04-27 13:20:00,253.77,254.01,253.72,253.8,6751.0,224.2932,224.5053,224.249,224.3197,6751.0
2021-04-27 13:25:00,253.81,253.94,253.72,253.77,2002.0,224.3285,224.4434,224.249,224.2932,2002.0
2021-04-27 13:30:00,253.84,253.92,253.6,253.8,4323.0,224.355,224.4258,224.1429,224.3197,4323.0
2021-04-27 13:35:00,253.88,254.06,253.81,254.06,4696.0,224.3904,224.5495,224.3285,224.5495,4696.0
2021-04-27 13:40:00,253.97,254.0,253.64,253.65,8488.0,224.4699,224.4965,224.1783,224.1871,8488.0
2021-04-27 13:45:00,253.67,253.78,253.52,253.78,2815.0,224.2048,224.302,224.0722,224.302,2815.0
2021-04-27 13:50:00,253.86,253.96,253.78,253.79,6169.0,224.3727,224.4611,224.302,224.3109,6169.0
2021-04-27 13:55:00,253.73,253.78,253.68,253.77,3018.0,224.2578,224.302,224.2136,224.2932,3018.0
2021-04-27 14:00:00,253.8,253.81,253.59,253.67,4543.0,224.3197,224.3285,224.1341,224.2048,4543.0
2021-04-27 14:05:00,253.74,253.84,253.59,253.68,5228.0,224.2667,224.355,224.1341,224.2136,5228.0
2021-04-27 14:10:00,253.71,253.76,253.56,253.62,4033.0,224.2401,224.2843,224.1076,224.1606,4033.0
2021-04-27 14:15:00,253.6,253.69,253.31,253.61,4100.0,224.1429,224.2225,223.8866,224.1518,4100.0
2021-04-27 14:20:00,253.66,253.69,253.43,253.53,3944.0,224.196,224.2225,223.9927,224.0811,3944.0
2021-04-27 14:25:00,253.56,253.61,253.42,253.43,4440.0,224.1076,224.1518,223.9838,223.9927,4440.0
2021-04-27 14:30:00,253.4,253.4,253.27,253.33,7194.0,223.9662,223.9662,223.8513,223.9043,7194.0
2021-04-27 14:35:00,253.29,253.29,253.03,253.26,3536.0,223.8689,223.8689,223.6391,223.8424,3536.0
2021-04-27 14:40:00,253.24,253.24,253.0,253.08,4130.0,223.8247,223.8247,223.6126,223.6833,4130.0
2021-04-27 14:45:00,253.14,253.2,253.03,253.18,3890.0,223.7364,223.7894,223.6391,223.7717,3890.0
2021-04-27 14:50:00,253.15,253.16,252.89,252.99,4970.0,223.7452,223.754,223.5154,223.6038,4970.0
2021-04-27 14:55:00,252.92,253.06,252.91,252.96,3123.0,223.5419,223.6656,223.5331,223.5773,3123.0
2021-04-27 15:00:00,252.89,252.89,252.7,252.76,6232.0,223.5154,223.5154,223.3475,223.4005,6232.0
2021-04-27 15:05:00,252.69,252.83,252.64,252.72,2918.0,223.3386,223.4624,223.2944,223.3651,2918.0
2021-04-27 15:10:00,252.73,252.77,252.57,252.69,8134.0,223.374,223.4093,223.2326,223.3386,8134.0
2021-04-27 15:15:00,252.73,252.75,252.42,252.47,9644.0,223.374,223.3917,223.1,223.1442,9644.0
2021-04-27 15:20:00,252.45,252.69,252.41,252.68,6599.0,223.1265,223.3386,223.0911,223.3298,6599.0
2021-04-27 15:25:00,252.66,252.93,252.62,252.65,6472.0,223.3121,223.5507,223.2768,223.3033,6472.0
2021-04-27 15:30:00,252.61,252.69,252.43,252.66,11595.0,223.2679,223.3386,223.1088,223.3121,11595.0
2021-04-27 15:35:00,252.66,252.83,252.51,252.83,6521.0,223.3121,223.4624,223.1795,223.4624,6521.0
2021-04-27 15:40:00,252.83,252.94,252.63,252.79,8169.0,223.4624,223.5596,223.2856,223.427,8169.0
2021-04-27 15:45:00,252.75,252.78,252.42,252.67,12392.0,223.3917,223.4182,223.1,223.3209,12392.0
2021-04-27 15:50:00,252.52,252.62,252.38,252.61,15193.0,223.1884,223.2768,223.0646,223.2679,15193.0
2021-04-27 15:55:00,252.65,252.93,252.48,252.48,54377.0,223.3033,223.5507,223.153,223.153,54377.0
2021-04-28 09:30:00,252.58,253.0,252.04,252.06,26830.0,223.2414,223.6126,222.7641,222.7818,26830.0
2021-04-28 09:35:00,252.29,252.54,251.71,252.54,5945.0,222.9851,223.206,222.4725,223.206,5945.0
2021-04-28 09:40:00,252.56,253.29,252.32,252.8,7095.0,223.2237,223.8689,223.0116,223.4358,7095.0
2021-04-28 09:45:00,252.97,254.35,252.95,254.35,13321.0,223.5861,224.8058,223.5684,224.8058,13321.0
2021-04-28 09:50:00,254.27,254.3,253.3,253.71,13823.0,224.7351,224.7616,223.8778,224.2401,13823.0
2021-04-28 09:55:00,253.73,254.66,253.6,254.51,20643.0,224.2578,225.0798,224.1429,224.9472,20643.0
2021-04-28 10:00:00,254.41,254.61,254.23,254.33,6514.0,224.8588,225.0356,224.6997,224.7881,6514.0
2021-04-28 10:05:00,254.22,254.51,253.98,254.46,15454.0,224.6909,224.9472,224.4788,224.903,15454.0
2021-04-28 10:10:00,254.56,254.56,253.84,254.01,6465.0,224.9914,224.9914,224.355,224.5053,6465.0
2021-04-28 10:15:00,254.05,254.05,253.39,253.39,4002.0,224.5407,224.5407,223.9573,223.9573,4002.0
2021-04-28 10:20:00,253.36,253.81,253.36,253.64,6454.0,223.9308,224.3285,223.9308,224.1783,6454.0
2021-04-28 10:25:00,253.67,253.89,253.48,253.61,4686.0,224.2048,224.3992,224.0369,224.1518,4686.0
2021-04-28 10:30:00,253.61,253.86,253.46,253.66,5142.0,224.1518,224.3727,224.0192,224.196,5142.0
2021-04-28 10:35:00,253.67,253.69,253.09,253.26,5635.0,224.2048,224.2225,223.6922,223.8424,5635.0
2021-04-28 10:40:00,253.27,253.37,252.94,253.14,3431.0,223.8513,223.9396,223.5596,223.7364,3431.0
2021-04-28 10:45:00,253.16,253.19,252.94,253.07,3107.0,223.754,223.7805,223.5596,223.6745,3107.0
2021-04-28 10:50:00,253.07,253.07,252.77,252.87,4097.0,223.6745,223.6745,223.4093,223.4977,4097.0
2021-04-28 10:55:00,252.83,253.16,252.82,253.06,1796.0,223.4624,223.754,223.4535,223.6656,1796.0
2021-04-28 11:00:00,253.21,253.21,252.76,253.17,6452.0,223.7982,223.7982,223.4005,223.7629,6452.0
2021-04-28 11:05:00,253.23,253.48,252.9,252.9,5130.0,223.8159,224.0369,223.5242,223.5242,5130.0
2021-04-28 11:10:00,252.91,253.35,252.81,253.18,7691.0,223.5331,223.922,223.4447,223.7717,7691.0
2021-04-28 11:15:00,253.2,253.35,253.17,253.3,2347.0,223.7894,223.922,223.7629,223.8778,2347.0
2021-04-28 11:20:00,253.38,253.44,253.14,253.19,6502.0,223.9485,224.0015,223.7364,223.7805,6502.0
2021-04-28 11:25:00,253.17,253.19,253.01,253.05,3385.0,223.7629,223.7805,223.6215,223.6568,3385.0
2021-04-28 11:30:00,253.08,253.44,253.06,253.34,6161.0,223.6833,224.0015,223.6656,223.9131,6161.0
2021-04-28 11:35:00,253.36,253.36,253.02,253.04,4645.0,223.9308,223.9308,223.6303,223.648,4645.0
2021-04-28 11:40:00,252.95,252.96,252.5,252.51,6437.0,223.5684,223.5773,223.1707,223.1795,6437.0
2021-04-28 11:45:00,252.51,252.53,252.22,252.49,5748.0,223.1795,223.1972,222.9232,223.1619,5748.0
2021-04-28 11:50:00,252.47,252.55,252.37,252.42,4188.0,223.1442,223.2149,223.0558,223.1,4188.0
2021-04-28 11:55:00,252.37,252.44,252.29,252.33,5326.0,223.0558,223.1177,222.9851,223.0204,5326.0
2021-04-28 12:00:00,252.26,252.39,252.14,252.15,7399.0,222.9586,223.0735,222.8525,222.8614,7399.0
2021-04-28 12:05:00,252.14,252.18,252.02,252.13,5672.0,222.8525,222.8879,222.7465,222.8437,5672.0
2021-04-28 12:10:00,252.09,252.36,251.96,251.98,5447.0,222.8083,223.047,222.6934,222.7111,5447.0
2021-04-28 12:15:00,252.02,252.27,252.01,252.07,5507.0,222.7465,222.9674,222.7376,222.7906,5507.0
2021-04-28 12:20:00,252.02,252.13,251.93,252.06,6125.0,222.7465,222.8437,222.6669,222.7818,6125.0
2021-04-28 12:25:00,252.05,252.62,252.04,252.43,6706.0,222.773,223.2768,222.7641,223.1088,6706.0
2021-04-28 12:30:00,252.37,252.4,252.2,252.35,4292.0,223.0558,223.0823,222.9055,223.0381,4292.0
2021-04-28 12:35:00,252.25,252.25,252.0,252.04,5960.0,222.9497,222.9497,222.7288,222.7641,5960.0
2021-04-28 12:40:00,252.02,252.19,251.97,252.16,6999.0,222.7465,222.8967,222.7023,222.8702,6999.0
2021-04-28 12:45:00,252.16,252.24,252.16,252.21,2765.0,222.8702,222.9409,222.8702,222.9144,2765.0
2021-04-28 12:50:00,252.22,252.28,251.97,252.0,18411.0,222.9232,222.9762,222.7023,222.7288,18411.0
2021-04-28 12:55:00,252.0,252.09,251.97,252.06,3641.0,222.7288,222.8083,222.7023,222.7818,3641.0
2021-04-28 13:00:00,252.05,252.05,251.92,251.98,5161.0,222.773,222.773,222.6581,222.7111,5161.0
2021-04-28 13:05:00,251.99,252.02,251.83,251.94,6183.0,222.7199,222.7465,222.5785,222.6757,6183.0
2021-04-28 13:10:00,251.97,252.06,251.95,252.02,4078.0,222.7023,222.7818,222.6846,222.7465,4078.0
2021-04-28 13:15:00,252.01,252.22,252.0,252.22,4273.0,222.7376,222.9232,222.7288,222.9232,4273.0
2021-04-28 13:20:00,252.22,252.28,252.08,252.09,6079.0,222.9232,222.9762,222.7995,222.8083,6079.0
2021-04-28 13:25:00,252.08,252.08,251.91,251.92,3181.0,222.7995,222.7995,222.6492,222.6581,3181.0
2021-04-28 13:30:00,251.93,252.08,251.75,251.94,10152.0,222.6669,222.7995,222.5078,222.6757,10152.0
2021-04-28 13:35:00,251.97,252.01,251.59,251.74,4663.0,222.7023,222.7376,222.3664,222.499,4663.0
2021-04-28 13:40:00,251.77,251.77,251.58,251.6,6337.0,222.5255,222.5255,222.3576,222.3752,6337.0
2021-04-28 13:45:00,251.63,251.66,251.42,251.49,5740.0,222.4018,222.4283,222.2161,222.278,5740.0
2021-04-28 13:50:00,251.46,251.85,251.41,251.83,4957.0,222.2515,222.5962,222.2073,222.5785,4957.0
2021-04-28 13:55:00,251.81,252.14,251.67,251.67,5304.0,222.5608,222.8525,222.4371,222.4371,5304.0
2021-04-28 14:00:00,251.62,252.53,251.62,251.93,7765.0,222.3929,223.1972,222.3929,222.6669,7765.0
2021-04-28 14:05:00,252.03,252.03,251.69,251.87,4508.0,222.7553,222.7553,222.4548,222.6139,4508.0
2021-04-28 14:10:00,251.83,251.83,251.51,251.69,4869.0,222.5785,222.5785,222.2957,222.4548,4869.0
2021-04-28 14:15:00,251.67,252.26,251.64,252.04,9776.0,222.4371,222.9586,222.4106,222.7641,9776.0
2021-04-28 14:20:00,252.04,252.35,251.94,252.16,7298.0,222.7641,223.0381,222.6757,222.8702,7298.0
2021-04-28 14:25:00,252.05,252.22,251.9,252.17,10665.0,222.773,222.9232,222.6404,222.879,10665.0
2021-04-28 14:30:00,252.16,252.16,251.76,251.89,4159.0,222.8702,222.8702,222.5167,222.6316,4159.0
2021-04-28 14:35:00,251.9,252.58,251.9,252.46,4314.0,222.6404,223.2414,222.6404,223.1353,4314.0
2021-04-28 14:40:00,252.51,252.68,252.47,252.57,4427.0,223.1795,223.3298,223.1442,223.2326,4427.0
2021-04-28 14:45:00,252.52,252.69,252.39,252.47,8793.0,223.1884,223.3386,223.0735,223.1442,8793.0
2021-04-28 14:50:00,252.52,252.66,252.32,252.39,4515.0,223.1884,223.3121,223.0116,223.0735,4515.0
2021-04-28 14:55:00,252.34,252.39,252.23,252.31,5192.0,223.0293,223.0735,222.9321,223.0028,5192.0
2021-04-28 15:00:00,252.32,252.39,252.25,252.36,2707.0,223.0116,223.0735,222.9497,223.047,2707.0
2021-04-28 15:05:00,252.2,252.52,252.19,252.45,5010.0,222.9055,223.1884,222.8967,223.1265,5010.0
2021-04-28 15:10:00,252.35,252.42,251.8,252.09,8847.0,223.0381,223.1,222.552,222.8083,8847.0
2021-04-28 15:15:00,252.06,252.12,251.96,252.07,4037.0,222.7818,222.8348,222.6934,222.7906,4037.0
2021-04-28 15:20:00,252.01,252.36,252.0,252.27,3766.0,222.7376,223.047,222.7288,222.9674,3766.0
2021-04-28 15:25:00,252.27,252.29,252.12,252.18,5571.0,222.9674,222.9851,222.8348,222.8879,5571.0
2021-04-28 15:30:00,252.15,252.16,251.9,251.95,15760.0,222.8614,222.8702,222.6404,222.6846,15760.0
2021-04-28 15:35:00,251.97,252.23,251.95,252.06,9265.0,222.7023,222.9321,222.6846,222.7818,9265.0
2021-04-28 15:40:00,252.08,252.14,251.87,251.93,8949.0,222.7995,222.8525,222.6139,222.6669,8949.0
2021-04-28 15:45:00,251.95,252.0,251.76,251.78,9777.0,222.6846,222.7288,222.5167,222.5343,9777.0
2021-04-28 15:50:00,251.79,251.79,251.48,251.67,27795.0,222.5432,222.5432,222.2692,222.4371,27795.0
2021-04-28 15:55:00,251.65,251.97,251.42,251.69,84078.0,222.4194,222.7023,222.2161,222.4548,84078.0
2021-04-29 09:30:00,253.0,253.0,249.02,250.39,45294.0,223.6126,223.6126,220.0949,221.3058,45294.0
2021-04-29 09:35:00,250.38,251.26,250.38,250.5,12921.0,221.2969,222.0747,221.2969,221.403,12921.0
2021-04-29 09:40:00,250.53,251.38,250.4,250.76,19505.0,221.4295,222.1808,221.3146,221.6328,19505.0
2021-04-29 09:45:00,250.39,250.82,249.78,250.08,13842.0,221.3058,221.6858,220.7666,221.0318,13842.0
2021-04-29 09:50:00,250.04,250.07,248.34,248.5,18009.0,220.9964,221.023,219.4939,219.6353,18009.0
2021-04-29 09:55:00,248.4,248.5,247.22,247.74,24394.0,219.5469,219.6353,218.504,218.9636,24394.0
2021-04-29 10:00:00,247.78,247.87,246.5,247.05,28913.0,218.999,219.0785,217.8676,218.3537,28913.0
2021-04-29 10:05:00,246.94,246.96,245.93,246.35,23433.0,218.2565,218.2742,217.3638,217.7351,23433.0
2021-04-29 10:10:00,246.33,246.57,245.37,245.88,21797.0,217.7174,217.9295,216.8689,217.3196,21797.0
2021-04-29 10:15:00,245.86,245.95,245.4,245.77,17040.0,217.302,217.3815,216.8954,217.2224,17040.0
2021-04-29 10:20:00,245.84,246.85,245.46,246.74,16597.0,217.2843,218.177,216.9484,218.0798,16597.0
2021-04-29 10:25:00,246.65,247.57,246.48,247.5,10997.0,218.0002,218.8133,217.85,218.7515,10997.0
2021-04-29 10:30:00,247.41,248.0,247.38,247.88,8516.0,218.6719,219.1934,218.6454,219.0873,8516.0
2021-04-29 10:35:00,247.75,248.26,247.75,248.2,8079.0,218.9724,219.4232,218.9724,219.3702,8079.0
2021-04-29 10:40:00,248.65,248.9,248.35,248.52,12782.0,219.7679,219.9889,219.5027,219.653,12782.0
2021-04-29 10:45:00,248.55,249.13,248.55,248.98,10075.0,219.6795,220.1921,219.6795,220.0596,10075.0
2021-04-29 10:50:00,248.92,249.52,248.92,249.33,6698.0,220.0065,220.5368,220.0065,220.3689,6698.0
2021-04-29 10:55:00,249.38,249.45,248.68,249.31,19679.0,220.4131,220.475,219.7944,220.3512,19679.0
2021-04-29 11:00:00,249.35,249.49,248.85,248.85,8748.0,220.3866,220.5103,219.9447,219.9447,8748.0
2021-04-29 11:05:00,248.9,249.52,248.9,249.25,6407.0,219.9889,220.5368,219.9889,220.2982,6407.0
2021-04-29 11:10:00,249.42,249.45,249.13,249.29,8336.0,220.4485,220.475,220.1921,220.3336,8336.0
2021-04-29 11:15:00,249.27,249.3,248.61,248.8,9794.0,220.3159,220.3424,219.7325,219.9005,9794.0
2021-04-29 11:20:00,249.02,249.15,248.76,249.15,10710.0,220.0949,220.2098,219.8651,220.2098,10710.0
2021-04-29 11:25:00,249.01,249.17,248.84,248.98,11203.0,220.0861,220.2275,219.9358,220.0596,11203.0
2021-04-29 11:30:00,249.05,249.47,248.86,249.44,8788.0,220.1214,220.4926,219.9535,220.4661,8788.0
2021-04-29 11:35:00,249.41,250.21,249.35,250.08,15049.0,220.4396,221.1467,220.3866,221.0318,15049.0
2021-04-29 11:40:00,250.27,250.37,249.39,249.44,31138.0,221.1997,221.2881,220.4219,220.4661,31138.0
2021-04-29 11:45:00,249.4,249.69,249.39,249.4,6530.0,220.4308,220.6871,220.4219,220.4308,6530.0
2021-04-29 11:50:00,249.38,249.38,248.81,249.06,11035.0,220.4131,220.4131,219.9093,220.1303,11035.0
2021-04-29 11:55:00,249.04,249.16,248.55,248.69,8363.0,220.1126,220.2187,219.6795,219.8032,8363.0
2021-04-29 12:00:00,248.79,249.27,248.79,248.91,12379.0,219.8916,220.3159,219.8916,219.9977,12379.0
2021-04-29 12:05:00,248.97,248.99,248.57,248.89,10333.0,220.0507,220.0684,219.6972,219.98,10333.0
2021-04-29 12:10:00,248.81,249.11,248.81,248.87,9253.0,219.9093,220.1745,219.9093,219.9623,9253.0
2021-04-29 12:15:00,248.89,249.08,248.81,248.86,8466.0,219.98,220.1479,219.9093,219.9535,8466.0
2021-04-29 12:20:00,248.91,249.09,248.75,248.8,17372.0,219.9977,220.1568,219.8563,219.9005,17372.0
2021-04-29 12:25:00,248.88,249.62,248.75,249.62,17470.0,219.9712,220.6252,219.8563,220.6252,17470.0
2021-04-29 12:30:00,249.74,250.07,249.6,250.05,4739.0,220.7313,221.023,220.6075,221.0053,4739.0
2021-04-29 12:35:00,250.05,250.26,249.76,249.84,7721.0,221.0053,221.1909,220.749,220.8197,7721.0
2021-04-29 12:40:00,249.84,250.02,249.81,249.82,4827.0,220.8197,220.9788,220.7932,220.802,4827.0
2021-04-29 12:45:00,249.82,250.06,249.81,249.89,10717.0,220.802,221.0141,220.7932,220.8639,10717.0
2021-04-29 12:50:00,249.89,250.05,249.81,249.84,20650.0,220.8639,221.0053,220.7932,220.8197,20650.0
2021-04-29 12:55:00,249.8,249.8,249.54,249.76,7374.0,220.7843,220.7843,220.5545,220.749,7374.0
2021-04-29 13:00:00,249.7,250.02,249.68,249.91,3537.0,220.6959,220.9788,220.6783,220.8815,3537.0
2021-04-29 13:05:00,249.92,250.13,249.88,249.94,9985.0,220.8904,221.076,220.855,220.9081,9985.0
2021-04-29 13:10:00,249.99,250.02,249.66,249.86,7656.0,220.9522,220.9788,220.6606,220.8373,7656.0
2021-04-29 13:15:00,249.78,250.16,249.76,250.04,7748.0,220.7666,221.1025,220.749,220.9964,7748.0
2021-04-29 13:20:00,250.06,250.19,249.96,250.07,11194.0,221.0141,221.129,220.9257,221.023,11194.0
2021-04-29 13:25:00,250.07,250.09,249.65,249.87,5455.0,221.023,221.0406,220.6517,220.8462,5455.0
2021-04-29 13:30:00,249.98,250.17,249.94,250.16,8393.0,220.9434,221.1113,220.9081,221.1025,8393.0
2021-04-29 13:35:00,250.15,250.48,250.08,250.31,8234.0,221.0937,221.3853,221.0318,221.2351,8234.0
2021-04-29 13:40:00,250.23,250.3,249.86,250.2,7958.0,221.1644,221.2262,220.8373,221.1379,7958.0
2021-04-29 13:45:00,250.15,250.38,250.11,250.24,5723.0,221.0937,221.2969,221.0583,221.1732,5723.0
2021-04-29 13:50:00,250.23,250.36,250.08,250.27,9591.0,221.1644,221.2793,221.0318,221.1997,9591.0
2021-04-29 13:55:00,250.37,250.37,249.97,250.03,8875.0,221.2881,221.2881,220.9346,220.9876,8875.0
2021-04-29 14:00:00,250.03,250.17,249.84,249.94,13159.0,220.9876,221.1113,220.8197,220.9081,13159.0
2021-04-29 14:05:00,249.97,250.09,249.88,249.96,6097.0,220.9346,221.0406,220.855,220.9257,6097.0
2021-04-29 14:10:00,249.96,250.08,249.9,250.0,5346.0,220.9257,221.0318,220.8727,220.9611,5346.0
2021-04-29 14:15:00,250.1,250.12,249.87,249.94,6672.0,221.0495,221.0671,220.8462,220.9081,6672.0
2021-04-29 14:20:00,249.9,250.02,249.8,249.87,4281.0,220.8727,220.9788,220.7843,220.8462,4281.0
2021-04-29 14:25:00,249.94,250.24,249.9,250.12,15771.0,220.9081,221.1732,220.8727,221.0671,15771.0
2021-04-29 14:30:00,250.13,250.23,250.01,250.14,26402.0,221.076,221.1644,220.9699,221.0848,26402.0
2021-04-29 14:35:00,250.15,250.19,250.02,250.09,5888.0,221.0937,221.129,220.9788,221.0406,5888.0
2021-04-29 14:40:00,250.14,250.78,250.08,250.78,22566.0,221.0848,221.6505,221.0318,221.6505,22566.0
2021-04-29 14:45:00,250.8,251.29,250.79,250.89,9330.0,221.6682,222.1012,221.6593,221.7477,9330.0
2021-04-29 14:50:00,250.94,251.0,250.76,250.83,7769.0,221.7919,221.8449,221.6328,221.6947,7769.0
2021-04-29 14:55:00,250.9,250.96,250.61,250.69,5528.0,221.7565,221.8096,221.5002,221.5709,5528.0
2021-04-29 15:00:00,250.69,251.25,250.68,251.08,11961.0,221.5709,222.0659,221.5621,221.9156,11961.0
2021-04-29 15:05:00,251.16,251.17,250.74,250.78,10093.0,221.9863,221.9952,221.6151,221.6505,10093.0
2021-04-29 15:10:00,250.78,251.04,250.78,250.91,10677.0,221.6505,221.8803,221.6505,221.7654,10677.0
2021-04-29 15:15:00,250.85,251.19,250.74,251.06,8789.0,221.7124,222.0129,221.6151,221.898,8789.0
2021-04-29 15:20:00,251.02,251.09,250.7,250.7,5378.0,221.8626,221.9245,221.5798,221.5798,5378.0
2021-04-29 15:25:00,250.73,250.73,250.5,250.51,6237.0,221.6063,221.6063,221.403,221.4118,6237.0
2021-04-29 15:30:00,250.52,251.01,250.37,251.01,16798.0,221.4207,221.8538,221.2881,221.8538,16798.0
2021-04-29 15:35:00,251.01,251.2,250.77,250.88,12206.0,221.8538,222.0217,221.6416,221.7389,12206.0
2021-04-29 15:40:00,250.89,251.05,250.83,250.88,16190.0,221.7477,221.8891,221.6947,221.7389,16190.0
2021-04-29 15:45:00,250.91,251.1,250.74,250.86,31267.0,221.7654,221.9333,221.6151,221.7212,31267.0
2021-04-29 15:50:00,250.82,250.95,250.32,250.42,50889.0,221.6858,221.8007,221.2439,221.3323,50889.0
2021-04-29 15:55:00,250.38,250.65,250.32,250.32,121949.0,221.2969,221.5356,221.2439,221.2439,121949.0
2021-04-30 09:30:00,249.98,251.62,249.6,251.5,31176.0,220.9434,222.3929,220.6075,222.2869,31176.0
2021-04-30 09:35:00,251.63,252.04,251.62,251.91,25678.0,222.4018,222.7641,222.3929,222.6492,25678.0
2021-04-30 09:40:00,252.0,252.65,251.25,252.51,15156.0,222.7288,223.3033,222.0659,223.1795,15156.0
2021-04-30 09:45:00,252.42,252.69,251.88,251.93,10322.0,223.1,223.3386,222.6227,222.6669,10322.0
2021-04-30 09:50:00,251.75,252.08,251.23,251.76,6841.0,222.5078,222.7995,222.0482,222.5167,6841.0
2021-04-30 09:55:00,251.52,251.67,251.2,251.28,4879.0,222.3045,222.4371,222.0217,222.0924,4879.0
2021-04-30 10:00:00,251.25,251.8,251.0,251.0,4298.0,222.0659,222.552,221.8449,221.8449,4298.0
2021-04-30 10:05:00,251.06,251.27,250.46,250.52,10904.0,221.898,222.0836,221.3677,221.4207,10904.0
2021-04-30 10:10:00,250.63,250.73,250.19,250.39,4953.0,221.5179,221.6063,221.129,221.3058,4953.0
2021-04-30 10:15:00,250.45,250.78,250.43,250.73,6165.0,221.3588,221.6505,221.3411,221.6063,6165.0
2021-04-30 10:20:00,250.8,251.09,250.59,251.09,7038.0,221.6682,221.9245,221.4826,221.9245,7038.0
2021-04-30 10:25:00,251.1,251.48,251.01,251.37,5182.0,221.9333,222.2692,221.8538,222.172,5182.0
2021-04-30 10:30:00,251.4,251.4,250.55,250.56,7409.0,222.1985,222.1985,221.4472,221.456,7409.0
2021-04-30 10:35:00,250.58,251.08,250.37,251.08,10439.0,221.4737,221.9156,221.2881,221.9156,10439.0
2021-04-30 10:40:00,250.96,251.26,250.6,250.86,37641.0,221.8096,222.0747,221.4914,221.7212,37641.0
2021-04-30 10:45:00,250.87,251.86,250.4,251.79,23975.0,221.73,222.605,221.3146,222.5432,23975.0
2021-04-30 10:50:00,251.88,252.26,251.75,252.21,4886.0,222.6227,222.9586,222.5078,222.9144,4886.0
2021-04-30 10:55:00,252.09,252.6,252.04,252.31,8912.0,222.8083,223.2591,222.7641,223.0028,8912.0
2021-04-30 11:00:00,252.36,252.86,252.26,252.85,5098.0,223.047,223.4889,222.9586,223.48,5098.0
2021-04-30 11:05:00,252.9,252.91,252.47,252.64,6541.0,223.5242,223.5331,223.1442,223.2944,6541.0
2021-04-30 11:10:00,252.6,252.9,252.39,252.81,3840.0,223.2591,223.5242,223.0735,223.4447,3840.0
2021-04-30 11:15:00,252.68,252.93,252.6,252.84,11568.0,223.3298,223.5507,223.2591,223.4712,11568.0
2021-04-30 11:20:00,252.73,252.99,252.68,252.82,6975.0,223.374,223.6038,223.3298,223.4535,6975.0
2021-04-30 11:25:00,252.83,253.05,252.77,253.02,6485.0,223.4624,223.6568,223.4093,223.6303,6485.0
2021-04-30 11:30:00,252.81,253.23,252.77,253.15,5747.0,223.4447,223.8159,223.4093,223.7452,5747.0
2021-04-30 11:35:00,253.13,253.15,252.98,253.06,8808.0,223.7275,223.7452,223.5949,223.6656,8808.0
2021-04-30 11:40:00,253.03,253.11,252.96,253.09,6614.0,223.6391,223.7098,223.5773,223.6922,6614.0
2021-04-30 11:45:00,253.03,253.23,252.94,253.06,10911.0,223.6391,223.8159,223.5596,223.6656,10911.0
2021-04-30 11:50:00,253.03,253.03,252.79,252.83,3395.0,223.6391,223.6391,223.427,223.4624,3395.0
2021-04-30 11:55:00,252.95,253.04,252.6,252.6,7103.0,223.5684,223.648,223.2591,223.2591,7103.0
2021-04-30 12:00:00,252.56,252.71,252.5,252.53,6700.0,223.2237,223.3563,223.1707,223.1972,6700.0
2021-04-30 12:05:00,252.54,253.18,252.53,253.08,4944.0,223.206,223.7717,223.1972,223.6833,4944.0
2021-04-30 12:10:00,253.08,253.15,252.94,252.94,14470.0,223.6833,223.7452,223.5596,223.5596,14470.0
2021-04-30 12:15:00,253.0,253.12,252.97,253.12,4928.0,223.6126,223.7187,223.5861,223.7187,4928.0
2021-04-30 12:20:00,253.13,253.21,252.91,252.97,9739.0,223.7275,223.7982,223.5331,223.5861,9739.0
2021-04-30 12:25:00,252.95,253.07,252.95,253.01,4222.0,223.5684,223.6745,223.5684,223.6215,4222.0
2021-04-30 12:30:00,252.95,253.08,252.92,252.96,4198.0,223.5684,223.6833,223.5419,223.5773,4198.0
2021-04-30 12:35:00,253.0,253.08,252.92,252.96,4683.0,223.6126,223.6833,223.5419,223.5773,4683.0
2021-04-30 12:40:00,253.0,253.31,252.96,253.16,9340.0,223.6126,223.8866,223.5773,223.754,9340.0
2021-04-30 12:45:00,253.14,253.14,252.91,252.94,4201.0,223.7364,223.7364,223.5331,223.5596,4201.0
2021-04-30 12:50:00,252.92,252.98,252.74,252.74,4381.0,223.5419,223.5949,223.3828,223.3828,4381.0
2021-04-30 12:55:00,252.76,253.0,252.75,252.88,5030.0,223.4005,223.6126,223.3917,223.5066,5030.0
2021-04-30 13:00:00,252.88,253.02,252.79,252.81,4060.0,223.5066,223.6303,223.427,223.4447,4060.0
2021-04-30 13:05:00,252.89,252.99,252.89,252.95,1361.0,223.5154,223.6038,223.5154,223.5684,1361.0
2021-04-30 13:10:00,252.91,252.96,252.64,252.72,5559.0,223.5331,223.5773,223.2944,223.3651,5559.0
2021-04-30 13:15:00,252.78,252.94,252.7,252.84,4393.0,223.4182,223.5596,223.3475,223.4712,4393.0
2021-04-30 13:20:00,252.76,253.0,252.7,253.0,3200.0,223.4005,223.6126,223.3475,223.6126,3200.0
2021-04-30 13:25:00,253.01,253.03,252.7,252.7,10058.0,223.6215,223.6391,223.3475,223.3475,10058.0
2021-04-30 13:30:00,252.6,252.7,252.51,252.54,16225.0,223.2591,223.3475,223.1795,223.206,16225.0
2021-04-30 13:35:00,252.46,252.65,252.43,252.65,4810.0,223.1353,223.3033,223.1088,223.3033,4810.0
2021-04-30 13:40:00,252.66,252.69,252.48,252.64,9811.0,223.3121,223.3386,223.153,223.2944,9811.0
2021-04-30 13:45:00,252.61,253.28,252.58,253.16,7069.0,223.2679,223.8601,223.2414,223.754,7069.0
2021-04-30 13:50:00,253.14,253.56,253.07,253.31,9850.0,223.7364,224.1076,223.6745,223.8866,9850.0
2021-04-30 13:55:00,253.31,253.54,253.22,253.49,22458.0,223.8866,224.0899,223.8071,224.0457,22458.0
2021-04-30 14:00:00,253.45,253.89,253.45,253.73,5171.0,224.0103,224.3992,224.0103,224.2578,5171.0
2021-04-30 14:05:00,253.72,253.85,253.57,253.85,5279.0,224.249,224.3639,224.1164,224.3639,5279.0
2021-04-30 14:10:00,253.82,253.86,253.63,253.74,3459.0,224.3374,224.3727,224.1694,224.2667,3459.0
2021-04-30 14:15:00,253.81,254.05,253.66,254.05,6259.0,224.3285,224.5407,224.196,224.5407,6259.0
2021-04-30 14:20:00,254.03,254.03,253.65,253.71,5387.0,224.523,224.523,224.1871,224.2401,5387.0
2021-04-30 14:25:00,253.8,254.2,253.8,254.03,3969.0,224.3197,224.6732,224.3197,224.523,3969.0
2021-04-30 14:30:00,254.05,254.05,253.59,253.68,5543.0,224.5407,224.5407,224.1341,224.2136,5543.0
2021-04-30 14:35:00,253.7,253.76,253.48,253.56,2661.0,224.2313,224.2843,224.0369,224.1076,2661.0
2021-04-30 14:40:00,253.65,253.92,253.64,253.91,1551.0,224.1871,224.4258,224.1783,224.4169,1551.0
2021-04-30 14:45:00,253.91,253.91,253.61,253.61,2765.0,224.4169,224.4169,224.1518,224.1518,2765.0
2021-04-30 14:50:00,253.72,253.87,253.69,253.79,3112.0,224.249,224.3816,224.2225,224.3109,3112.0
2021-04-30 14:55:00,253.76,254.0,253.66,253.73,4278.0,224.2843,224.4965,224.196,224.2578,4278.0
2021-04-30 15:00:00,253.59,253.85,253.56,253.7,3254.0,224.1341,224.3639,224.1076,224.2313,3254.0
2021-04-30 15:05:00,253.77,253.82,253.62,253.78,3139.0,224.2932,224.3374,224.1606,224.302,3139.0
2021-04-30 15:10:00,253.83,253.87,253.61,253.64,3999.0,224.3462,224.3816,224.1518,224.1783,3999.0
2021-04-30 15:15:00,253.64,253.98,253.55,253.98,4219.0,224.1783,224.4788,224.0987,224.4788,4219.0
2021-04-30 15:20:00,253.99,254.4,253.97,254.4,8325.0,224.4876,224.85,224.4699,224.85,8325.0
2021-04-30 15:25:00,254.33,254.33,254.14,254.33,8816.0,224.7881,224.7881,224.6202,224.7881,8816.0
2021-04-30 15:30:00,254.27,254.39,254.17,254.25,7762.0,224.7351,224.8412,224.6467,224.7174,7762.0
2021-04-30 15:35:00,254.25,254.68,254.24,254.39,11006.0,224.7174,225.0975,224.7086,224.8412,11006.0
2021-04-30 15:40:00,254.33,254.48,254.19,254.38,14680.0,224.7881,224.9207,224.6644,224.8323,14680.0
2021-04-30 15:45:00,254.32,254.65,254.05,254.56,14899.0,224.7793,225.071,224.5407,224.9914,14899.0
2021-04-30 15:50:00,254.55,254.97,254.37,254.85,39997.0,224.9826,225.3538,224.8235,225.2477,39997.0
2021-04-30 15:55:00,254.82,255.0,254.25,254.84,92537.0,225.2212,225.3803,224.7174,225.2389,92537.0
2021-05-03 09:30:00,253.95,254.24,252.84,253.5,39306.0,224.4523,224.7086,223.4712,224.0545,39306.0
2021-05-03 09:35:00,253.5,254.11,252.92,253.17,17257.0,224.0545,224.5937,223.5419,223.7629,17257.0
2021-05-03 09:40:00,253.29,253.53,252.29,253.53,11709.0,223.8689,224.0811,222.9851,224.0811,11709.0
2021-05-03 09:45:00,253.84,253.85,252.85,253.13,7287.0,224.355,224.3639,223.48,223.7275,7287.0
2021-05-03 09:50:00,253.22,253.36,252.81,252.85,20959.0,223.8071,223.9308,223.4447,223.48,20959.0
2021-05-03 09:55:00,252.92,252.95,252.29,252.83,9258.0,223.5419,223.5684,222.9851,223.4624,9258.0
2021-05-03 10:00:00,252.73,252.87,252.59,252.74,28612.0,223.374,223.4977,223.2502,223.3828,28612.0
2021-05-03 10:05:00,252.74,252.95,252.74,252.95,18256.0,223.3828,223.5684,223.3828,223.5684,18256.0
2021-05-03 10:10:00,252.84,253.02,252.75,252.86,9143.0,223.4712,223.6303,223.3917,223.4889,9143.0
2021-05-03 10:15:00,253.03,253.26,252.75,252.93,8520.0,223.6391,223.8424,223.3917,223.5507,8520.0
2021-05-03 10:20:00,253.01,253.06,252.71,252.85,11546.0,223.6215,223.6656,223.3563,223.48,11546.0
2021-05-03 10:25:00,252.94,253.15,252.59,253.0,4438.0,223.5596,223.7452,223.2502,223.6126,4438.0
2021-05-03 10:30:00,252.99,253.0,252.54,252.74,3680.0,223.6038,223.6126,223.206,223.3828,3680.0
2021-05-03 10:35:00,252.76,252.99,252.54,252.99,5364.0,223.4005,223.6038,223.206,223.6038,5364.0
2021-05-03 10:40:00,252.86,252.88,252.18,252.18,5944.0,223.4889,223.5066,222.8879,222.8879,5944.0
2021-05-03 10:45:00,252.21,252.79,252.15,252.79,13624.0,222.9144,223.427,222.8614,223.427,13624.0
2021-05-03 10:50:00,252.74,252.89,252.61,252.77,2853.0,223.3828,223.5154,223.2679,223.4093,2853.0
2021-05-03 10:55:00,252.67,253.09,252.58,253.04,4523.0,223.3209,223.6922,223.2414,223.648,4523.0
2021-05-03 11:00:00,253.15,253.38,252.85,252.86,2332.0,223.7452,223.9485,223.48,223.4889,2332.0
2021-05-03 11:05:00,252.79,253.17,252.67,253.04,6362.0,223.427,223.7629,223.3209,223.648,6362.0
2021-05-03 11:10:00,253.01,253.09,252.58,252.65,4935.0,223.6215,223.6922,223.2414,223.3033,4935.0
2021-05-03 11:15:00,252.36,252.69,252.3,252.45,9893.0,223.047,223.3386,222.9939,223.1265,9893.0
2021-05-03 11:20:00,252.45,252.52,252.2,252.45,26186.0,223.1265,223.1884,222.9055,223.1265,26186.0
2021-05-03 11:25:00,252.45,253.11,252.45,252.92,3334.0,223.1265,223.7098,223.1265,223.5419,3334.0
2021-05-03 11:30:00,252.92,253.31,252.89,253.31,3601.0,223.5419,223.8866,223.5154,223.8866,3601.0
2021-05-03 11:35:00,253.2,253.28,253.09,253.12,2244.0,223.7894,223.8601,223.6922,223.7187,2244.0
2021-05-03 11:40:00,253.07,253.27,253.06,253.21,3516.0,223.6745,223.8513,223.6656,223.7982,3516.0
2021-05-03 11:45:00,253.18,253.3,253.03,253.21,3781.0,223.7717,223.8778,223.6391,223.7982,3781.0
2021-05-03 11:50:00,253.27,253.31,253.12,253.31,4746.0,223.8513,223.8866,223.7187,223.8866,4746.0
2021-05-03 11:55:00,253.29,253.41,253.29,253.41,1700.0,223.8689,223.975,223.8689,223.975,1700.0
2021-05-03 12:00:00,253.47,253.47,253.21,253.36,3638.0,224.028,224.028,223.7982,223.9308,3638.0
2021-05-03 12:05:00,253.16,253.23,252.9,252.99,4949.0,223.754,223.8159,223.5242,223.6038,4949.0
2021-05-03 12:10:00,252.87,253.0,252.54,252.64,14000.0,223.4977,223.6126,223.206,223.2944,14000.0
2021-05-03 12:15:00,252.66,252.81,252.63,252.7,19671.0,223.3121,223.4447,223.2856,223.3475,19671.0
2021-05-03 12:20:00,252.72,252.85,252.53,252.74,9036.0,223.3651,223.48,223.1972,223.3828,9036.0
2021-05-03 12:25:00,252.82,252.97,252.57,252.61,2552.0,223.4535,223.5861,223.2326,223.2679,2552.0
2021-05-03 12:30:00,252.51,253.01,252.49,253.0,4111.0,223.1795,223.6215,223.1619,223.6126,4111.0
2021-05-03 12:35:00,253.03,253.21,253.03,253.07,3534.0,223.6391,223.7982,223.6391,223.6745,3534.0
2021-05-03 12:40:00,253.07,253.28,253.06,253.15,4632.0,223.6745,223.8601,223.6656,223.7452,4632.0
2021-05-03 12:45:00,253.14,253.24,253.08,253.1,2820.0,223.7364,223.8247,223.6833,223.701,2820.0
2021-05-03 12:50:00,253.1,253.35,253.08,253.35,3192.0,223.701,223.922,223.6833,223.922,3192.0
2021-05-03 12:55:00,253.36,253.44,253.22,253.35,4631.0,223.9308,224.0015,223.8071,223.922,4631.0
2021-05-03 13:00:00,253.34,253.53,253.32,253.43,5272.0,223.9131,224.0811,223.8954,223.9927,5272.0
2021-05-03 13:05:00,253.42,253.63,253.38,253.63,5979.0,223.9838,224.1694,223.9485,224.1694,5979.0
2021-05-03 13:10:00,253.61,253.78,253.55,253.59,4464.0,224.1518,224.302,224.0987,224.1341,4464.0
2021-05-03 13:15:00,253.61,253.82,253.55,253.6,5840.0,224.1518,224.3374,224.0987,224.1429,5840.0
2021-05-03 13:20:00,253.5,253.59,253.41,253.42,5778.0,224.0545,224.1341,223.975,223.9838,5778.0
2021-05-03 13:25:00,253.38,253.69,253.34,253.64,8493.0,223.9485,224.2225,223.9131,224.1783,8493.0
2021-05-03 13:30:00,253.61,253.87,253.57,253.82,8333.0,224.1518,224.3816,224.1164,224.3374,8333.0
2021-05-03 13:35:00,253.84,253.9,253.57,253.65,6025.0,224.355,224.4081,224.1164,224.1871,6025.0
2021-05-03 13:40:00,253.65,253.79,253.61,253.65,3546.0,224.1871,224.3109,224.1518,224.1871,3546.0
2021-05-03 13:45:00,253.62,253.73,253.53,253.66,4962.0,224.1606,224.2578,224.0811,224.196,4962.0
2021-05-03 13:50:00,253.69,253.76,253.65,253.7,4035.0,224.2225,224.2843,224.1871,224.2313,4035.0
2021-05-03 13:55:00,253.63,253.76,253.59,253.76,6824.0,224.1694,224.2843,224.1341,224.2843,6824.0
2021-05-03 14:00:00,253.76,253.81,253.72,253.72,2537.0,224.2843,224.3285,224.249,224.249,2537.0
2021-05-03 14:05:00,253.72,253.81,253.41,253.52,5792.0,224.249,224.3285,223.975,224.0722,5792.0
2021-05-03 14:10:00,253.51,253.58,253.26,253.26,6251.0,224.0634,224.1252,223.8424,223.8424,6251.0
2021-05-03 14:15:00,253.25,253.31,253.09,253.3,3418.0,223.8336,223.8866,223.6922,223.8778,3418.0
2021-05-03 14:20:00,253.32,253.34,253.21,253.31,4125.0,223.8954,223.9131,223.7982,223.8866,4125.0
2021-05-03 14:25:00,253.3,253.5,253.26,253.48,5698.0,223.8778,224.0545,223.8424,224.0369,5698.0
2021-05-03 14:30:00,253.52,253.61,253.2,253.2,5470.0,224.0722,224.1518,223.7894,223.7894,5470.0
2021-05-03 14:35:00,253.21,253.21,252.93,253.09,6012.0,223.7982,223.7982,223.5507,223.6922,6012.0
2021-05-03 14:40:00,253.08,253.31,253.04,253.07,16651.0,223.6833,223.8866,223.648,223.6745,16651.0
2021-05-03 14:45:00,253.1,253.36,253.1,253.34,5597.0,223.701,223.9308,223.701,223.9131,5597.0
2021-05-03 14:50:00,253.31,253.5,253.27,253.38,5945.0,223.8866,224.0545,223.8513,223.9485,5945.0
2021-05-03 14:55:00,253.39,253.39,253.05,253.13,7852.0,223.9573,223.9573,223.6568,223.7275,7852.0
2021-05-03 15:00:00,253.11,253.14,252.96,253.07,7771.0,223.7098,223.7364,223.5773,223.6745,7771.0
2021-05-03 15:05:00,253.0,253.12,253.0,253.0,9714.0,223.6126,223.7187,223.6126,223.6126,9714.0
2021-05-03 15:10:00,252.89,252.99,252.65,252.76,13398.0,223.5154,223.6038,223.3033,223.4005,13398.0
2021-05-03 15:15:00,252.78,252.79,252.42,252.42,39722.0,223.4182,223.427,223.1,223.1,39722.0
2021-05-03 15:20:00,252.32,252.93,252.3,252.93,18627.0,223.0116,223.5507,222.9939,223.5507,18627.0
2021-05-03 15:25:00,252.92,253.18,252.83,252.96,12724.0,223.5419,223.7717,223.4624,223.5773,12724.0
2021-05-03 15:30:00,252.93,253.16,252.73,252.96,18232.0,223.5507,223.754,223.374,223.5773,18232.0
2021-05-03 15:35:00,252.98,253.01,252.61,252.66,11023.0,223.5949,223.6215,223.2679,223.3121,11023.0
2021-05-03 15:40:00,252.67,252.73,252.5,252.69,18848.0,223.3209,223.374,223.1707,223.3386,18848.0
2021-05-03 15:45:00,252.71,252.72,252.26,252.54,27023.0,223.3563,223.3651,222.9586,223.206,27023.0
2021-05-03 15:50:00,252.57,253.05,252.43,252.73,50631.0,223.2326,223.6568,223.1088,223.374,50631.0
2021-05-03 15:55:00,252.75,253.15,252.41,252.43,153604.0,223.3917,223.7452,223.0911,223.1088,153604.0
2021-05-04 09:30:00,252.95,252.95,251.44,252.11,35512.0,223.5684,223.5684,222.2338,222.826,35512.0
2021-05-04 09:35:00,252.16,252.22,251.25,251.95,14177.0,222.8702,222.9232,222.0659,222.6846,14177.0
2021-05-04 09:40:00,251.81,252.09,251.28,251.47,19705.0,222.5608,222.8083,222.0924,222.2603,19705.0
2021-05-04 09:45:00,251.46,251.68,250.7,250.72,29561.0,222.2515,222.4459,221.5798,221.5975,29561.0
2021-05-04 09:50:00,250.76,251.55,250.44,251.32,23636.0,221.6328,222.331,221.35,222.1278,23636.0
2021-05-04 09:55:00,251.19,251.44,250.0,250.94,29518.0,222.0129,222.2338,220.9611,221.7919,29518.0
2021-05-04 10:00:00,250.93,251.21,250.86,251.15,11426.0,221.7831,222.0305,221.7212,221.9775,11426.0
2021-05-04 10:05:00,251.07,251.57,250.77,251.27,19894.0,221.9068,222.3487,221.6416,222.0836,19894.0
2021-05-04 10:10:00,251.13,251.54,251.07,251.37,14955.0,221.9598,222.3222,221.9068,222.172,14955.0
2021-05-04 10:15:00,251.44,251.51,250.72,250.72,11843.0,222.2338,222.2957,221.5975,221.5975,11843.0
2021-05-04 10:20:00,250.62,250.72,250.13,250.29,13360.0,221.5091,221.5975,221.076,221.2174,13360.0
2021-05-04 10:25:00,250.23,250.68,250.12,250.26,7907.0,221.1644,221.5621,221.0671,221.1909,7907.0
2021-05-04 10:30:00,250.24,250.61,249.76,250.02,23393.0,221.1732,221.5002,220.749,220.9788,23393.0
2021-05-04 10:35:00,250.0,250.25,249.88,250.11,12544.0,220.9611,221.182,220.855,221.0583,12544.0
2021-05-04 10:40:00,250.13,250.2,249.81,250.03,13185.0,221.076,221.1379,220.7932,220.9876,13185.0
2021-05-04 10:45:00,250.03,250.15,249.86,250.09,14239.0,220.9876,221.0937,220.8373,221.0406,14239.0
2021-05-04 10:50:00,250.06,250.34,249.97,250.25,11208.0,221.0141,221.2616,220.9346,221.182,11208.0
2021-05-04 10:55:00,250.24,250.26,249.98,250.06,5756.0,221.1732,221.1909,220.9434,221.0141,5756.0
2021-05-04 11:00:00,250.0,250.17,249.92,250.01,9497.0,220.9611,221.1113,220.8904,220.9699,9497.0
2021-05-04 11:05:00,250.02,250.09,249.89,250.06,8980.0,220.9788,221.0406,220.8639,221.0141,8980.0
2021-05-04 11:10:00,250.05,250.05,248.99,249.25,28735.0,221.0053,221.0053,220.0684,220.2982,28735.0
2021-05-04 11:15:00,249.22,249.22,248.84,249.16,13863.0,220.2717,220.2717,219.9358,220.2187,13863.0
2021-05-04 11:20:00,249.16,249.29,248.9,248.99,13974.0,220.2187,220.3336,219.9889,220.0684,13974.0
2021-05-04 11:25:00,249.01,249.82,249.01,249.82,7797.0,220.0861,220.802,220.0861,220.802,7797.0
2021-05-04 11:30:00,249.82,249.95,249.64,249.81,5892.0,220.802,220.9169,220.6429,220.7932,5892.0
2021-05-04 11:35:00,249.87,250.05,249.53,249.57,9413.0,220.8462,221.0053,220.5457,220.581,9413.0
2021-05-04 11:40:00,249.43,249.54,249.3,249.31,8393.0,220.4573,220.5545,220.3424,220.3512,8393.0
2021-05-04 11:45:00,249.35,249.39,248.88,248.93,8524.0,220.3866,220.4219,219.9712,220.0154,8524.0
2021-05-04 11:50:00,248.91,249.11,248.84,248.9,6947.0,219.9977,220.1745,219.9358,219.9889,6947.0
2021-05-04 11:55:00,248.89,249.15,248.77,249.15,6779.0,219.98,220.2098,219.874,220.2098,6779.0
2021-05-04 12:00:00,249.14,249.47,249.1,249.35,6285.0,220.201,220.4926,220.1656,220.3866,6285.0
2021-05-04 12:05:00,249.26,249.36,249.09,249.16,4942.0,220.307,220.3954,220.1568,220.2187,4942.0
2021-05-04 12:10:00,249.17,249.38,249.09,249.09,10474.0,220.2275,220.4131,220.1568,220.1568,10474.0
2021-05-04 12:15:00,249.15,249.26,249.11,249.13,4858.0,220.2098,220.307,220.1745,220.1921,4858.0
2021-05-04 12:20:00,249.17,249.25,248.73,248.94,14322.0,220.2275,220.2982,219.8386,220.0242,14322.0
2021-05-04 12:25:00,248.78,249.03,248.75,248.81,5487.0,219.8828,220.1038,219.8563,219.9093,5487.0
2021-05-04 12:30:00,248.75,248.76,248.55,248.59,6260.0,219.8563,219.8651,219.6795,219.7149,6260.0
2021-05-04 12:35:00,248.59,248.61,248.27,248.28,6232.0,219.7149,219.7325,219.432,219.4409,6232.0
2021-05-04 12:40:00,248.2,248.58,248.2,248.28,5976.0,219.3702,219.706,219.3702,219.4409,5976.0
2021-05-04 12:45:00,248.36,248.54,248.34,248.39,3203.0,219.5116,219.6707,219.4939,219.5381,3203.0
2021-05-04 12:50:00,248.42,248.8,248.39,248.73,4264.0,219.5646,219.9005,219.5381,219.8386,4264.0
2021-05-04 12:55:00,248.69,248.72,248.55,248.56,11124.0,219.8032,219.8298,219.6795,219.6883,11124.0
2021-05-04 13:00:00,248.47,248.67,248.42,248.67,10303.0,219.6088,219.7856,219.5646,219.7856,10303.0
2021-05-04 13:05:00,248.67,248.96,248.44,248.96,4826.0,219.7856,220.0419,219.5823,220.0419,4826.0
2021-05-04 13:10:00,248.91,249.04,248.63,248.68,15348.0,219.9977,220.1126,219.7502,219.7944,15348.0
2021-05-04 13:15:00,248.63,248.64,248.2,248.36,9529.0,219.7502,219.7591,219.3702,219.5116,9529.0
2021-05-04 13:20:00,248.45,248.5,248.04,248.17,14797.0,219.5911,219.6353,219.2287,219.3436,14797.0
2021-05-04 13:25:00,248.13,248.52,248.08,248.43,8563.0,219.3083,219.653,219.2641,219.5734,8563.0
2021-05-04 13:30:00,248.41,248.51,248.26,248.49,2381.0,219.5558,219.6442,219.4232,219.6265,2381.0
2021-05-04 13:35:00,248.53,248.64,248.5,248.6,3153.0,219.6618,219.7591,219.6353,219.7237,3153.0
2021-05-04 13:40:00,248.63,248.7,248.54,248.7,4011.0,219.7502,219.8121,219.6707,219.8121,4011.0
2021-05-04 13:45:00,248.67,248.98,248.65,248.66,2811.0,219.7856,220.0596,219.7679,219.7767,2811.0
2021-05-04 13:50:00,248.7,248.73,248.49,248.59,6999.0,219.8121,219.8386,219.6265,219.7149,6999.0
2021-05-04 13:55:00,248.54,248.62,248.48,248.58,4975.0,219.6707,219.7414,219.6176,219.706,4975.0
2021-05-04 14:00:00,248.53,248.71,248.44,248.7,4681.0,219.6618,219.8209,219.5823,219.8121,4681.0
2021-05-04 14:05:00,248.81,249.0,248.77,248.9,3562.0,219.9093,220.0772,219.874,219.9889,3562.0
2021-05-04 14:10:00,248.96,249.25,248.82,249.15,4508.0,220.0419,220.2982,219.9181,220.2098,4508.0
2021-05-04 14:15:00,249.27,249.37,248.96,248.96,6547.0,220.3159,220.4043,220.0419,220.0419,6547.0
2021-05-04 14:20:00,249.07,249.31,249.02,249.31,6192.0,220.1391,220.3512,220.0949,220.3512,6192.0
2021-05-04 14:25:00,249.3,249.37,249.13,249.19,2784.0,220.3424,220.4043,220.1921,220.2452,2784.0
2021-05-04 14:30:00,248.98,249.11,248.91,248.97,3848.0,220.0596,220.1745,219.9977,220.0507,3848.0
2021-05-04 14:35:00,248.98,249.26,248.98,249.17,5645.0,220.0596,220.307,220.0596,220.2275,5645.0
2021-05-04 14:40:00,249.24,249.37,248.97,249.37,4552.0,220.2894,220.4043,220.0507,220.4043,4552.0
2021-05-04 14:45:00,249.34,249.39,249.02,249.26,4569.0,220.3777,220.4219,220.0949,220.307,4569.0
2021-05-04 14:50:00,249.29,249.29,248.86,248.88,8042.0,220.3336,220.3336,219.9535,219.9712,8042.0
2021-05-04 14:55:00,248.85,249.09,248.77,248.87,6033.0,219.9447,220.1568,219.874,219.9623,6033.0
2021-05-04 15:00:00,248.68,248.78,248.55,248.65,4876.0,219.7944,219.8828,219.6795,219.7679,4876.0
2021-05-04 15:05:00,248.59,248.59,248.19,248.28,4780.0,219.7149,219.7149,219.3613,219.4409,4780.0
2021-05-04 15:10:00,248.31,248.4,248.12,248.13,5013.0,219.4674,219.5469,219.2995,219.3083,5013.0
2021-05-04 15:15:00,248.13,248.22,247.88,247.97,11771.0,219.3083,219.3878,219.0873,219.1669,11771.0
2021-05-04 15:20:00,247.96,247.96,247.62,247.81,10125.0,219.158,219.158,218.8575,219.0255,10125.0
2021-05-04 15:25:00,247.78,248.01,247.71,247.95,11384.0,218.999,219.2022,218.9371,219.1492,11384.0
2021-05-04 15:30:00,247.92,248.09,247.76,248.08,12167.0,219.1227,219.2729,218.9813,219.2641,12167.0
2021-05-04 15:35:00,248.11,248.26,248.03,248.04,13051.0,219.2906,219.4232,219.2199,219.2287,13051.0
2021-05-04 15:40:00,248.0,248.38,247.72,247.8,18420.0,219.1934,219.5293,218.9459,219.0166,18420.0
2021-05-04 15:45:00,247.73,248.05,247.62,248.0,26949.0,218.9548,219.2376,218.8575,219.1934,26949.0
2021-05-04 15:50:00,248.01,248.69,248.01,248.69,38072.0,219.2022,219.8032,219.2022,219.8032,38072.0
2021-05-04 15:55:00,248.76,249.52,248.7,248.88,126904.0,219.8651,220.5368,219.8121,219.9712,126904.0
2021-05-05 09:30:00,245.0,247.5,244.03,247.2,45242.0,216.5419,218.7515,215.6845,218.4863,45242.0
2021-05-05 09:35:00,247.33,247.79,246.12,246.22,14696.0,218.6012,219.0078,217.5318,217.6202,14696.0
2021-05-05 09:40:00,246.55,246.95,245.66,245.69,11451.0,217.9118,218.2654,217.1252,217.1517,11451.0
2021-05-05 09:45:00,245.84,246.83,245.43,246.06,27471.0,217.2843,218.1593,216.9219,217.4787,27471.0
2021-05-05 09:50:00,245.9,245.9,245.45,245.47,15935.0,217.3373,217.3373,216.9396,216.9573,15935.0
2021-05-05 09:55:00,245.6,245.88,245.1,245.68,28156.0,217.0722,217.3196,216.6302,217.1429,28156.0
2021-05-05 10:00:00,245.73,246.16,244.86,244.92,57887.0,217.1871,217.5671,216.4181,216.4712,57887.0
2021-05-05 10:05:00,244.76,245.38,244.35,245.24,16286.0,216.3297,216.8777,215.9674,216.754,16286.0
2021-05-05 10:10:00,244.84,245.62,244.7,244.82,15819.0,216.4004,217.0898,216.2767,216.3828,15819.0
2021-05-05 10:15:00,244.71,244.95,244.53,244.72,24539.0,216.2855,216.4977,216.1265,216.2944,24539.0
2021-05-05 10:20:00,244.73,244.73,244.3,244.51,13922.0,216.3032,216.3032,215.9232,216.1088,13922.0
2021-05-05 10:25:00,244.59,244.89,244.57,244.81,6609.0,216.1795,216.4446,216.1618,216.3739,6609.0
2021-05-05 10:30:00,244.88,245.77,244.81,245.77,11809.0,216.4358,217.2224,216.3739,217.2224,11809.0
2021-05-05 10:35:00,245.59,245.82,244.94,245.06,11957.0,217.0633,217.2666,216.4888,216.5949,11957.0
2021-05-05 10:40:00,245.13,245.3,244.71,244.8,25778.0,216.6568,216.807,216.2855,216.3651,25778.0
2021-05-05 10:45:00,244.85,245.84,244.71,245.77,12246.0,216.4093,217.2843,216.2855,217.2224,12246.0
2021-05-05 10:50:00,245.71,245.88,245.43,245.88,6494.0,217.1694,217.3196,216.9219,217.3196,6494.0
2021-05-05 10:55:00,245.94,246.55,245.88,246.55,12848.0,217.3727,217.9118,217.3196,217.9118,12848.0
2021-05-05 11:00:00,246.49,246.57,246.1,246.4,13813.0,217.8588,217.9295,217.5141,217.7792,13813.0
2021-05-05 11:05:00,246.45,246.67,245.93,246.07,38830.0,217.8234,218.0179,217.3638,217.4876,38830.0
2021-05-05 11:10:00,246.08,246.55,245.88,246.01,27621.0,217.4964,217.9118,217.3196,217.4345,27621.0
2021-05-05 11:15:00,246.08,246.71,246.07,246.68,25530.0,217.4964,218.0532,217.4876,218.0267,25530.0
2021-05-05 11:20:00,246.63,246.67,246.2,246.48,12102.0,217.9825,218.0179,217.6025,217.85,12102.0
2021-05-05 11:25:00,246.34,246.5,246.25,246.46,4796.0,217.7262,217.8676,217.6467,217.8323,4796.0
2021-05-05 11:30:00,246.16,246.47,246.05,246.47,4835.0,217.5671,217.8411,217.4699,217.8411,4835.0
2021-05-05 11:35:00,246.36,246.65,246.05,246.12,6920.0,217.7439,218.0002,217.4699,217.5318,6920.0
2021-05-05 11:40:00,246.08,246.37,245.99,246.29,9175.0,217.4964,217.7527,217.4169,217.682,9175.0
2021-05-05 11:45:00,246.29,246.66,246.28,246.5,9971.0,217.682,218.009,217.6732,217.8676,9971.0
2021-05-05 11:50:00,246.54,246.72,246.12,246.12,36184.0,217.903,218.0621,217.5318,217.5318,36184.0
2021-05-05 11:55:00,246.2,246.21,245.66,246.01,26942.0,217.6025,217.6113,217.1252,217.4345,26942.0
2021-05-05 12:00:00,246.0,246.38,245.84,246.35,17842.0,217.4257,217.7616,217.2843,217.7351,17842.0
2021-05-05 12:05:00,246.35,246.43,245.95,246.12,26108.0,217.7351,217.8058,217.3815,217.5318,26108.0
2021-05-05 12:10:00,246.08,246.13,245.84,245.99,18489.0,217.4964,217.5406,217.2843,217.4169,18489.0
2021-05-05 12:15:00,246.02,246.69,246.01,246.69,9312.0,217.4434,218.0356,217.4345,218.0356,9312.0
2021-05-05 12:20:00,246.69,247.1,246.66,247.0,26737.0,218.0356,218.3979,218.009,218.3096,26737.0
2021-05-05 12:25:00,247.05,247.13,246.75,246.75,15552.0,218.3537,218.4245,218.0886,218.0886,15552.0
2021-05-05 12:30:00,246.78,247.73,246.74,247.69,26439.0,218.1151,218.9548,218.0798,218.9194,26439.0
2021-05-05 12:35:00,247.62,248.17,247.62,248.17,16848.0,218.8575,219.3436,218.8575,219.3436,16848.0
2021-05-05 12:40:00,248.14,248.47,247.99,248.47,15044.0,219.3171,219.6088,219.1846,219.6088,15044.0
2021-05-05 12:45:00,248.51,249.41,248.48,249.35,18292.0,219.6442,220.4396,219.6176,220.3866,18292.0
2021-05-05 12:50:00,249.4,249.65,248.4,248.44,25499.0,220.4308,220.6517,219.5469,219.5823,25499.0
2021-05-05 12:55:00,248.53,248.7,247.99,248.0,34973.0,219.6618,219.8121,219.1846,219.1934,34973.0
2021-05-05 13:00:00,248.06,248.29,247.41,247.62,16336.0,219.2464,219.4497,218.6719,218.8575,16336.0
2021-05-05 13:05:00,247.65,248.18,247.15,247.75,17690.0,218.8841,219.3525,218.4421,218.9724,17690.0
2021-05-05 13:10:00,247.86,248.05,247.21,247.51,13745.0,219.0697,219.2376,218.4952,218.7603,13745.0
2021-05-05 13:15:00,247.63,247.63,246.82,247.17,13817.0,218.8664,218.8664,218.1505,218.4598,13817.0
2021-05-05 13:20:00,247.29,247.36,246.45,246.78,17259.0,218.5659,218.6277,217.8234,218.1151,17259.0
2021-05-05 13:25:00,246.85,247.22,246.56,247.04,29053.0,218.177,218.504,217.9207,218.3449,29053.0
2021-05-05 13:30:00,247.2,247.76,247.06,247.68,26743.0,218.4863,218.9813,218.3626,218.9106,26743.0
2021-05-05 13:35:00,247.55,247.77,247.22,247.35,29386.0,218.7957,218.9901,218.504,218.6189,29386.0
2021-05-05 13:40:00,247.33,247.7,247.1,247.6,27682.0,218.6012,218.9282,218.3979,218.8399,27682.0
2021-05-05 13:45:00,247.6,247.7,247.27,247.42,27325.0,218.8399,218.9282,218.5482,218.6808,27325.0
2021-05-05 13:50:00,247.44,247.44,246.59,246.62,39519.0,218.6984,218.6984,217.9472,217.9737,39519.0
2021-05-05 13:55:00,246.56,246.69,245.82,246.04,42723.0,217.9207,218.0356,217.2666,217.4611,42723.0
2021-05-05 14:00:00,246.15,246.62,246.15,246.35,12142.0,217.5583,217.9737,217.5583,217.7351,12142.0
2021-05-05 14:05:00,246.37,246.75,246.34,246.72,10114.0,217.7527,218.0886,217.7262,218.0621,10114.0
2021-05-05 14:10:00,246.78,247.2,246.69,247.2,7901.0,218.1151,218.4863,218.0356,218.4863,7901.0
2021-05-05 14:15:00,247.15,247.53,247.05,247.4,8618.0,218.4421,218.778,218.3537,218.6631,8618.0
2021-05-05 14:20:00,247.23,247.87,247.2,247.87,7481.0,218.5128,219.0785,218.4863,219.0785,7481.0
2021-05-05 14:25:00,247.85,248.2,247.65,248.19,17677.0,219.0608,219.3702,218.8841,219.3613,17677.0
2021-05-05 14:30:00,248.22,248.5,248.18,248.28,14727.0,219.3878,219.6353,219.3525,219.4409,14727.0
2021-05-05 14:35:00,248.28,248.35,248.14,248.18,15979.0,219.4409,219.5027,219.3171,219.3525,15979.0
2021-05-05 14:40:00,248.17,248.41,248.17,248.25,9948.0,219.3436,219.5558,219.3436,219.4144,9948.0
2021-05-05 14:45:00,248.25,248.52,247.99,247.99,9857.0,219.4144,219.653,219.1846,219.1846,9857.0
2021-05-05 14:50:00,247.9,248.2,247.65,248.2,11346.0,219.105,219.3702,218.8841,219.3702,11346.0
2021-05-05 14:55:00,248.19,248.5,247.91,247.99,18306.0,219.3613,219.6353,219.1139,219.1846,18306.0
2021-05-05 15:00:00,247.94,248.52,247.91,248.5,17362.0,219.1404,219.653,219.1139,219.6353,17362.0
2021-05-05 15:05:00,248.46,248.52,247.88,247.97,22361.0,219.6,219.653,219.0873,219.1669,22361.0
2021-05-05 15:10:00,247.88,248.21,247.88,248.1,13408.0,219.0873,219.379,219.0873,219.2818,13408.0
2021-05-05 15:15:00,248.12,248.12,247.6,247.7,17319.0,219.2995,219.2995,218.8399,218.9282,17319.0
2021-05-05 15:20:00,247.7,247.81,247.58,247.81,8168.0,218.9282,219.0255,218.8222,219.0255,8168.0
2021-05-05 15:25:00,247.75,248.11,247.74,248.05,11520.0,218.9724,219.2906,218.9636,219.2376,11520.0
2021-05-05 15:30:00,247.98,248.13,247.57,248.04,14042.0,219.1757,219.3083,218.8133,219.2287,14042.0
2021-05-05 15:35:00,248.01,248.49,247.89,248.36,13961.0,219.2022,219.6265,219.0962,219.5116,13961.0
2021-05-05 15:40:00,248.31,248.4,248.03,248.23,26550.0,219.4674,219.5469,219.2199,219.3967,26550.0
2021-05-05 15:45:00,248.23,248.3,247.96,248.07,39531.0,219.3967,219.4585,219.158,219.2553,39531.0
2021-05-05 15:50:00,247.98,248.6,247.57,248.6,48360.0,219.1757,219.7237,218.8133,219.7237,48360.0
2021-05-05 15:55:00,248.57,249.04,248.48,248.71,99943.0,219.6972,220.1126,219.6176,219.8209,99943.0
2021-05-06 09:30:00,244.28,244.99,243.68,244.78,248162.0,215.9055,216.533,215.3752,216.3474,248162.0
2021-05-06 09:35:00,244.67,245.3,244.41,245.3,180965.0,216.2502,216.807,216.0204,216.807,180965.0
2021-05-06 09:40:00,245.3,246.15,245.14,245.93,140954.0,216.807,217.5583,216.6656,217.3638,140954.0
2021-05-06 09:45:00,245.93,246.83,245.75,246.29,91211.0,217.3638,218.1593,217.2047,217.682,91211.0
2021-05-06 09:50:00,246.26,246.67,246.16,246.2,68093.0,217.6555,218.0179,217.5671,217.6025,68093.0
2021-05-06 09:55:00,246.31,246.8,245.84,246.04,69036.0,217.6997,218.1328,217.2843,217.4611,69036.0
2021-05-06 10:00:00,245.98,246.09,245.03,245.52,95185.0,217.408,217.5053,216.5684,217.0015,95185.0
2021-05-06 10:05:00,245.5,245.95,244.68,244.81,78902.0,216.9838,217.3815,216.259,216.3739,78902.0
2021-05-06 10:10:00,244.81,245.86,244.4,244.76,133261.0,216.3739,217.302,216.0116,216.3297,133261.0
2021-05-06 10:15:00,244.78,244.96,244.5,244.7,71666.0,216.3474,216.5065,216.0999,216.2767,71666.0
2021-05-06 10:20:00,244.63,244.98,244.6,244.74,35285.0,216.2148,216.5242,216.1883,216.3121,35285.0
2021-05-06 10:25:00,244.7,244.8,244.52,244.59,43796.0,216.2767,216.3651,216.1176,216.1795,43796.0
2021-05-06 10:30:00,244.56,244.79,244.37,244.75,34274.0,216.153,216.3563,215.985,216.3209,34274.0
2021-05-06 10:35:00,244.75,244.85,244.3,244.47,49727.0,216.3209,216.4093,215.9232,216.0734,49727.0
2021-05-06 10:40:00,244.55,244.55,243.94,244.03,54410.0,216.1441,216.1441,215.605,215.6845,54410.0
2021-05-06 10:45:00,244.04,244.33,243.71,244.11,44185.0,215.6934,215.9497,215.4017,215.7552,44185.0
2021-05-06 10:50:00,244.11,244.15,243.9,243.99,45104.0,215.7552,215.7906,215.5696,215.6492,45104.0
2021-05-06 10:55:00,243.99,244.26,243.9,244.25,30075.0,215.6492,215.8878,215.5696,215.879,30075.0
2021-05-06 11:00:00,244.26,245.07,244.22,244.71,40906.0,215.8878,216.6037,215.8525,216.2855,40906.0
2021-05-06 11:05:00,244.76,244.98,244.67,244.8,34579.0,216.3297,216.5242,216.2502,216.3651,34579.0
2021-05-06 11:10:00,244.81,244.92,244.66,244.84,42441.0,216.3739,216.4712,216.2414,216.4004,42441.0
2021-05-06 11:15:00,244.85,245.22,244.77,245.21,33767.0,216.4093,216.7363,216.3386,216.7275,33767.0
2021-05-06 11:20:00,245.21,245.87,245.15,245.65,40608.0,216.7275,217.3108,216.6744,217.1164,40608.0
2021-05-06 11:25:00,245.61,245.75,245.15,245.4,32265.0,217.081,217.2047,216.6744,216.8954,32265.0
2021-05-06 11:30:00,245.4,245.46,244.92,245.28,33889.0,216.8954,216.9484,216.4712,216.7893,33889.0
2021-05-06 11:35:00,245.27,245.47,245.17,245.21,50134.0,216.7805,216.9573,216.6921,216.7275,50134.0
2021-05-06 11:40:00,245.21,245.44,245.14,245.18,33432.0,216.7275,216.9308,216.6656,216.701,33432.0
2021-05-06 11:45:00,245.21,245.36,245.1,245.21,22934.0,216.7275,216.86,216.6302,216.7275,22934.0
2021-05-06 11:50:00,245.2,245.32,244.92,244.92,17325.0,216.7186,216.8247,216.4712,216.4712,17325.0
2021-05-06 11:55:00,244.95,245.1,244.74,244.75,22180.0,216.4977,216.6302,216.3121,216.3209,22180.0
2021-05-06 12:00:00,244.74,245.07,244.74,244.99,29209.0,216.3121,216.6037,216.3121,216.533,29209.0
2021-05-06 12:05:00,244.95,245.26,244.87,245.14,22452.0,216.4977,216.7717,216.427,216.6656,22452.0
2021-05-06 12:10:00,245.15,245.48,245.15,245.34,18010.0,216.6744,216.9661,216.6744,216.8424,18010.0
2021-05-06 12:15:00,245.3,245.49,245.29,245.3,16518.0,216.807,216.9749,216.7982,216.807,16518.0
2021-05-06 12:20:00,245.3,245.39,245.11,245.22,16427.0,216.807,216.8866,216.6391,216.7363,16427.0
2021-05-06 12:25:00,245.24,245.41,245.24,245.36,18966.0,216.754,216.9042,216.754,216.86,18966.0
2021-05-06 12:30:00,245.36,245.74,245.36,245.68,17237.0,216.86,217.1959,216.86,217.1429,17237.0
2021-05-06 12:35:00,245.64,245.65,245.37,245.51,13812.0,217.1075,217.1164,216.8689,216.9926,13812.0
2021-05-06 12:40:00,245.44,245.45,245.11,245.39,13965.0,216.9308,216.9396,216.6391,216.8866,13965.0
2021-05-06 12:45:00,245.34,245.59,245.34,245.49,10060.0,216.8424,217.0633,216.8424,216.9749,10060.0
2021-05-06 12:50:00,245.49,245.77,245.49,245.64,11892.0,216.9749,217.2224,216.9749,217.1075,11892.0
2021-05-06 12:55:00,245.61,245.61,245.2,245.24,13069.0,217.081,217.081,216.7186,216.754,13069.0
2021-05-06 13:00:00,245.2,245.28,245.04,245.04,9162.0,216.7186,216.7893,216.5772,216.5772,9162.0
2021-05-06 13:05:00,245.07,245.15,244.93,245.03,12644.0,216.6037,216.6744,216.48,216.5684,12644.0
2021-05-06 13:10:00,244.94,245.0,244.65,244.76,24439.0,216.4888,216.5419,216.2325,216.3297,24439.0
2021-05-06 13:15:00,244.71,245.08,244.7,244.8,16715.0,216.2855,216.6126,216.2767,216.3651,16715.0
2021-05-06 13:20:00,244.77,244.86,244.46,244.84,18486.0,216.3386,216.4181,216.0646,216.4004,18486.0
2021-05-06 13:25:00,244.84,245.04,244.74,244.85,14237.0,216.4004,216.5772,216.3121,216.4093,14237.0
2021-05-06 13:30:00,244.8,245.11,244.75,245.11,14835.0,216.3651,216.6391,216.3209,216.6391,14835.0
2021-05-06 13:35:00,245.11,245.25,244.95,244.97,11412.0,216.6391,216.7628,216.4977,216.5153,11412.0
2021-05-06 13:40:00,244.92,245.04,244.82,245.02,14693.0,216.4712,216.5772,216.3828,216.5595,14693.0
2021-05-06 13:45:00,245.04,245.15,244.97,245.15,10535.0,216.5772,216.6744,216.5153,216.6744,10535.0
2021-05-06 13:50:00,245.13,245.13,244.72,244.88,17142.0,216.6568,216.6568,216.2944,216.4358,17142.0
2021-05-06 13:55:00,244.75,244.78,244.57,244.58,22818.0,216.3209,216.3474,216.1618,216.1706,22818.0
2021-05-06 14:00:00,244.57,244.72,244.49,244.55,11919.0,216.1618,216.2944,216.0911,216.1441,11919.0
2021-05-06 14:05:00,244.56,244.57,244.07,244.11,12592.0,216.153,216.1618,215.7199,215.7552,12592.0
2021-05-06 14:10:00,244.07,244.3,243.95,244.18,13615.0,215.7199,215.9232,215.6138,215.8171,13615.0
2021-05-06 14:15:00,244.23,244.3,244.04,244.27,10774.0,215.8613,215.9232,215.6934,215.8967,10774.0
2021-05-06 14:20:00,244.14,244.25,244.1,244.19,8901.0,215.7818,215.879,215.7464,215.8259,8901.0
2021-05-06 14:25:00,244.19,244.29,243.87,243.9,22429.0,215.8259,215.9143,215.5431,215.5696,22429.0
2021-05-06 14:30:00,243.9,244.16,243.85,244.05,15387.0,215.5696,215.7994,215.5254,215.7022,15387.0
2021-05-06 14:35:00,244.05,244.1,243.89,244.0,16277.0,215.7022,215.7464,215.5608,215.658,16277.0
2021-05-06 14:40:00,243.96,244.06,243.45,243.52,18939.0,215.6227,215.711,215.1719,215.2338,18939.0
2021-05-06 14:45:00,243.48,243.63,243.35,243.38,16700.0,215.1984,215.331,215.0835,215.11,16700.0
2021-05-06 14:50:00,243.41,243.79,243.34,243.48,29147.0,215.1366,215.4724,215.0747,215.1984,29147.0
2021-05-06 14:55:00,243.47,243.57,243.35,243.37,30315.0,215.1896,215.278,215.0835,215.1012,30315.0
2021-05-06 15:00:00,243.35,243.72,243.29,243.66,51020.0,215.0835,215.4105,215.0305,215.3575,51020.0
2021-05-06 15:05:00,243.7,243.71,243.33,243.34,24936.0,215.3929,215.4017,215.0658,215.0747,24936.0
2021-05-06 15:10:00,243.36,243.61,243.24,243.61,34399.0,215.0924,215.3133,214.9863,215.3133,34399.0
2021-05-06 15:15:00,243.55,243.61,243.03,243.04,26518.0,215.2603,215.3133,214.8007,214.8095,26518.0
2021-05-06 15:20:00,243.04,243.06,242.39,242.44,23359.0,214.8095,214.8272,214.235,214.2792,23359.0
2021-05-06 15:25:00,242.43,243.55,242.35,243.2,51001.0,214.2704,215.2603,214.1997,214.9509,51001.0
2021-05-06 15:30:00,243.21,243.58,243.13,243.35,36327.0,214.9598,215.2868,214.8891,215.0835,36327.0
2021-05-06 15:35:00,243.34,244.09,243.21,244.02,44322.0,215.0747,215.7376,214.9598,215.6757,44322.0
2021-05-06 15:40:00,244.04,244.18,243.78,243.95,50714.0,215.6934,215.8171,215.4636,215.6138,50714.0
2021-05-06 15:45:00,243.95,244.01,243.7,243.85,49019.0,215.6138,215.6669,215.3929,215.5254,49019.0
2021-05-06 15:50:00,243.8,243.98,243.29,243.63,104643.0,215.4812,215.6403,215.0305,215.331,104643.0
2021-05-06 15:55:00,243.68,244.06,243.67,244.02,269383.0,215.3752,215.711,215.3664,215.6757,269383.0
2021-05-07 09:30:00,245.65,247.15,245.01,246.12,91667.0,217.1164,218.4421,216.5507,217.5318,91667.0
2021-05-07 09:35:00,246.16,246.75,245.73,246.28,47873.0,217.5671,218.0886,217.1871,217.6732,47873.0
2021-05-07 09:40:00,246.33,246.74,245.74,245.86,50842.0,217.7174,218.0798,217.1959,217.302,50842.0
2021-05-07 09:45:00,245.96,246.52,245.8,245.9,58274.0,217.3904,217.8853,217.2489,217.3373,58274.0
2021-05-07 09:50:00,245.89,246.67,245.78,245.98,56896.0,217.3285,218.0179,217.2313,217.408,56896.0
2021-05-07 09:55:00,246.07,246.77,246.06,246.19,34323.0,217.4876,218.1063,217.4787,217.5936,34323.0
2021-05-07 10:00:00,246.11,247.09,246.03,246.94,64980.0,217.5229,218.3891,217.4522,218.2565,64980.0
2021-05-07 10:05:00,247.04,247.19,246.77,247.08,53980.0,218.3449,218.4775,218.1063,218.3803,53980.0
2021-05-07 10:10:00,247.02,247.11,246.6,246.78,37644.0,218.3272,218.4068,217.956,218.1151,37644.0
2021-05-07 10:15:00,246.79,246.85,245.81,245.81,48213.0,218.1239,218.177,217.2578,217.2578,48213.0
2021-05-07 10:20:00,245.85,246.63,245.85,246.53,33460.0,217.2931,217.9825,217.2931,217.8941,33460.0
2021-05-07 10:25:00,246.52,246.66,246.19,246.53,21515.0,217.8853,218.009,217.5936,217.8941,21515.0
2021-05-07 10:30:00,246.58,247.09,246.53,246.94,49663.0,217.9383,218.3891,217.8941,218.2565,49663.0
2021-05-07 10:35:00,246.93,247.05,246.61,246.72,42790.0,218.2477,218.3537,217.9649,218.0621,42790.0
2021-05-07 10:40:00,246.72,247.02,246.71,246.94,30509.0,218.0621,218.3272,218.0532,218.2565,30509.0
2021-05-07 10:45:00,246.98,247.48,246.97,247.23,43376.0,218.2919,218.7338,218.283,218.5128,43376.0
2021-05-07 10:50:00,247.22,247.43,246.89,247.23,22972.0,218.504,218.6896,218.2123,218.5128,22972.0
2021-05-07 10:55:00,247.19,247.48,247.0,247.24,24040.0,218.4775,218.7338,218.3096,218.5217,24040.0
2021-05-07 11:00:00,247.31,247.57,247.3,247.36,26819.0,218.5835,218.8133,218.5747,218.6277,26819.0
2021-05-07 11:05:00,247.3,247.4,247.11,247.38,28006.0,218.5747,218.6631,218.4068,218.6454,28006.0
2021-05-07 11:10:00,247.39,247.61,247.1,247.36,63035.0,218.6543,218.8487,218.3979,218.6277,63035.0
2021-05-07 11:15:00,247.37,247.4,246.71,246.9,32473.0,218.6366,218.6631,218.0532,218.2212,32473.0
2021-05-07 11:20:00,246.9,247.33,246.89,247.3,22587.0,218.2212,218.6012,218.2123,218.5747,22587.0
2021-05-07 11:25:00,247.22,247.6,246.96,247.56,40824.0,218.504,218.8399,218.2742,218.8045,40824.0
2021-05-07 11:30:00,247.56,248.06,247.56,247.93,32099.0,218.8045,219.2464,218.8045,219.1315,32099.0
2021-05-07 11:35:00,247.9,248.07,247.76,247.86,18683.0,219.105,219.2553,218.9813,219.0697,18683.0
2021-05-07 11:40:00,247.91,248.09,247.86,248.01,24638.0,219.1139,219.2729,219.0697,219.2022,24638.0
2021-05-07 11:45:00,248.04,248.07,247.73,247.77,15916.0,219.2287,219.2553,218.9548,218.9901,15916.0
2021-05-07 11:50:00,247.85,248.07,247.81,248.02,19349.0,219.0608,219.2553,219.0255,219.2111,19349.0
2021-05-07 11:55:00,248.01,248.42,248.0,248.28,21016.0,219.2022,219.5646,219.1934,219.4409,21016.0
2021-05-07 12:00:00,248.28,248.48,248.0,248.24,21956.0,219.4409,219.6176,219.1934,219.4055,21956.0
2021-05-07 12:05:00,248.22,248.32,247.95,248.29,16899.0,219.3878,219.4762,219.1492,219.4497,16899.0
2021-05-07 12:10:00,248.29,248.45,248.07,248.33,17236.0,219.4497,219.5911,219.2553,219.4851,17236.0
2021-05-07 12:15:00,248.31,248.65,248.26,248.38,21150.0,219.4674,219.7679,219.4232,219.5293,21150.0
2021-05-07 12:20:00,248.41,248.53,248.26,248.42,15808.0,219.5558,219.6618,219.4232,219.5646,15808.0
2021-05-07 12:25:00,248.36,248.39,248.1,248.23,12424.0,219.5116,219.5381,219.2818,219.3967,12424.0
2021-05-07 12:30:00,248.27,248.27,247.72,247.72,14162.0,219.432,219.432,218.9459,218.9459,14162.0
2021-05-07 12:35:00,247.66,247.81,247.36,247.81,14325.0,218.8929,219.0255,218.6277,219.0255,14325.0
2021-05-07 12:40:00,247.81,248.16,247.76,248.11,14941.0,219.0255,219.3348,218.9813,219.2906,14941.0
2021-05-07 12:45:00,248.15,248.43,248.04,248.4,16126.0,219.326,219.5734,219.2287,219.5469,16126.0
2021-05-07 12:50:00,248.42,248.54,248.24,248.31,20325.0,219.5646,219.6707,219.4055,219.4674,20325.0
2021-05-07 12:55:00,248.31,248.55,248.3,248.48,18691.0,219.4674,219.6795,219.4585,219.6176,18691.0
2021-05-07 13:00:00,248.48,248.98,248.39,248.91,34405.0,219.6176,220.0596,219.5381,219.9977,34405.0
2021-05-07 13:05:00,248.95,249.02,248.66,248.79,28158.0,220.033,220.0949,219.7767,219.8916,28158.0
2021-05-07 13:10:00,248.82,248.9,248.51,248.84,14859.0,219.9181,219.9889,219.6442,219.9358,14859.0
2021-05-07 13:15:00,248.83,248.92,248.47,248.82,15377.0,219.927,220.0065,219.6088,219.9181,15377.0
2021-05-07 13:20:00,248.86,249.0,248.67,248.97,15722.0,219.9535,220.0772,219.7856,220.0507,15722.0
2021-05-07 13:25:00,248.92,249.01,248.62,248.77,16103.0,220.0065,220.0861,219.7414,219.874,16103.0
2021-05-07 13:30:00,248.78,249.01,248.69,248.72,16550.0,219.8828,220.0861,219.8032,219.8298,16550.0
2021-05-07 13:35:00,248.72,248.91,248.7,248.7,15567.0,219.8298,219.9977,219.8121,219.8121,15567.0
2021-05-07 13:40:00,248.69,249.03,248.69,249.0,15251.0,219.8032,220.1038,219.8032,220.0772,15251.0
2021-05-07 13:45:00,248.97,249.01,248.7,248.94,16496.0,220.0507,220.0861,219.8121,220.0242,16496.0
2021-05-07 13:50:00,248.93,249.0,248.81,248.9,15737.0,220.0154,220.0772,219.9093,219.9889,15737.0
2021-05-07 13:55:00,248.88,248.98,248.83,248.93,26113.0,219.9712,220.0596,219.927,220.0154,26113.0
2021-05-07 14:00:00,248.84,248.87,248.36,248.43,23234.0,219.9358,219.9623,219.5116,219.5734,23234.0
2021-05-07 14:05:00,248.43,248.81,248.38,248.71,20058.0,219.5734,219.9093,219.5293,219.8209,20058.0
2021-05-07 14:10:00,248.7,248.7,248.27,248.33,19740.0,219.8121,219.8121,219.432,219.4851,19740.0
2021-05-07 14:15:00,248.37,248.52,248.18,248.5,20730.0,219.5204,219.653,219.3525,219.6353,20730.0
2021-05-07 14:20:00,248.49,248.5,248.02,248.19,17318.0,219.6265,219.6353,219.2111,219.3613,17318.0
2021-05-07 14:25:00,248.18,248.4,248.05,248.28,20931.0,219.3525,219.5469,219.2376,219.4409,20931.0
2021-05-07 14:30:00,248.29,248.63,248.15,248.63,28053.0,219.4497,219.7502,219.326,219.7502,28053.0
2021-05-07 14:35:00,248.67,248.73,248.5,248.69,19741.0,219.7856,219.8386,219.6353,219.8032,19741.0
2021-05-07 14:40:00,248.69,249.03,248.65,248.9,23376.0,219.8032,220.1038,219.7679,219.9889,23376.0
2021-05-07 14:45:00,248.9,248.94,248.69,248.71,20303.0,219.9889,220.0242,219.8032,219.8209,20303.0
2021-05-07 14:50:00,248.75,248.78,248.5,248.68,57760.0,219.8563,219.8828,219.6353,219.7944,57760.0
2021-05-07 14:55:00,248.69,248.72,248.36,248.45,15917.0,219.8032,219.8298,219.5116,219.5911,15917.0
2021-05-07 15:00:00,248.5,248.55,248.34,248.55,16566.0,219.6353,219.6795,219.4939,219.6795,16566.0
2021-05-07 15:05:00,248.57,248.94,248.51,248.83,40153.0,219.6972,220.0242,219.6442,219.927,40153.0
2021-05-07 15:10:00,248.83,248.83,248.41,248.46,28837.0,219.927,219.927,219.5558,219.6,28837.0
2021-05-07 15:15:00,248.45,248.66,247.93,248.0,32417.0,219.5911,219.7767,219.1315,219.1934,32417.0
2021-05-07 15:20:00,248.07,248.14,247.7,247.73,23977.0,219.2553,219.3171,218.9282,218.9548,23977.0
2021-05-07 15:25:00,247.71,248.11,247.71,247.84,23777.0,218.9371,219.2906,218.9371,219.052,23777.0
2021-05-07 15:30:00,247.85,247.95,247.61,247.9,33251.0,219.0608,219.1492,218.8487,219.105,33251.0
2021-05-07 15:35:00,247.9,248.17,247.81,248.08,34972.0,219.105,219.3436,219.0255,219.2641,34972.0
2021-05-07 15:40:00,248.08,248.4,247.69,247.82,44689.0,219.2641,219.5469,218.9194,219.0343,44689.0
2021-05-07 15:45:00,247.76,248.16,247.55,248.05,53313.0,218.9813,219.3348,218.7957,219.2376,53313.0
2021-05-07 15:50:00,248.12,248.12,247.3,247.44,89082.0,219.2995,219.2995,218.5747,218.6984,89082.0
2021-05-07 15:55:00,247.47,247.93,247.28,247.53,170788.0,218.725,219.1315,218.557,218.778,170788.0
2021-05-10 09:30:00,249.0,249.5,248.49,248.7,60298.0,220.0772,220.5192,219.6265,219.8121,60298.0
2021-05-10 09:35:00,248.55,248.95,247.8,248.85,21864.0,219.6795,220.033,219.0166,219.9447,21864.0
2021-05-10 09:40:00,248.95,248.99,248.3,248.42,16453.0,220.033,220.0684,219.4585,219.5646,16453.0
2021-05-10 09:45:00,248.49,248.54,247.79,247.87,11148.0,219.6265,219.6707,219.0078,219.0785,11148.0
2021-05-10 09:50:00,247.86,248.49,247.78,247.83,11669.0,219.0697,219.6265,218.999,219.0431,11669.0
2021-05-10 09:55:00,247.83,248.13,247.37,248.13,21563.0,219.0431,219.3083,218.6366,219.3083,21563.0
2021-05-10 10:00:00,248.05,248.18,247.82,248.09,14097.0,219.2376,219.3525,219.0343,219.2729,14097.0
2021-05-10 10:05:00,248.09,248.61,248.08,248.52,26213.0,219.2729,219.7325,219.2641,219.653,26213.0
2021-05-10 10:10:00,248.94,249.49,248.9,249.35,46718.0,220.0242,220.5103,219.9889,220.3866,46718.0
2021-05-10 10:15:00,249.43,249.44,248.87,249.43,17785.0,220.4573,220.4661,219.9623,220.4573,17785.0
2021-05-10 10:20:00,249.33,249.78,249.17,249.65,14831.0,220.3689,220.7666,220.2275,220.6517,14831.0
2021-05-10 10:25:00,249.57,249.61,249.31,249.4,20323.0,220.581,220.6164,220.3512,220.4308,20323.0
2021-05-10 10:30:00,249.35,250.1,249.29,250.05,28542.0,220.3866,221.0495,220.3336,221.0053,28542.0
2021-05-10 10:35:00,250.08,250.22,249.94,250.0,10565.0,221.0318,221.1555,220.9081,220.9611,10565.0
2021-05-10 10:40:00,249.98,250.16,249.81,249.88,12484.0,220.9434,221.1025,220.7932,220.855,12484.0
2021-05-10 10:45:00,249.88,250.61,249.75,250.45,41347.0,220.855,221.5002,220.7401,221.3588,41347.0
2021-05-10 10:50:00,250.42,250.48,250.15,250.28,9676.0,221.3323,221.3853,221.0937,221.2086,9676.0
2021-05-10 10:55:00,250.26,250.3,249.92,249.98,9116.0,221.1909,221.2262,220.8904,220.9434,9116.0
2021-05-10 11:00:00,250.01,250.07,249.8,250.03,14605.0,220.9699,221.023,220.7843,220.9876,14605.0
2021-05-10 11:05:00,250.03,250.07,249.72,249.88,14302.0,220.9876,221.023,220.7136,220.855,14302.0
2021-05-10 11:10:00,249.77,249.93,249.65,249.91,8521.0,220.7578,220.8992,220.6517,220.8815,8521.0
2021-05-10 11:15:00,249.97,250.18,249.86,250.18,11403.0,220.9346,221.1202,220.8373,221.1202,11403.0
2021-05-10 11:20:00,250.13,250.13,249.62,249.75,7741.0,221.076,221.076,220.6252,220.7401,7741.0
2021-05-10 11:25:00,249.79,249.85,249.6,249.63,11156.0,220.7755,220.8285,220.6075,220.6341,11156.0
2021-05-10 11:30:00,249.64,249.81,249.33,249.4,6314.0,220.6429,220.7932,220.3689,220.4308,6314.0
2021-05-10 11:35:00,249.4,249.75,249.32,249.68,9671.0,220.4308,220.7401,220.3601,220.6783,9671.0
2021-05-10 11:40:00,249.63,249.75,249.35,249.73,7985.0,220.6341,220.7401,220.3866,220.7224,7985.0
2021-05-10 11:45:00,249.65,249.92,249.55,249.88,3210.0,220.6517,220.8904,220.5634,220.855,3210.0
2021-05-10 11:50:00,249.75,249.98,249.67,249.96,8682.0,220.7401,220.9434,220.6694,220.9257,8682.0
2021-05-10 11:55:00,249.88,249.96,249.81,249.86,6484.0,220.855,220.9257,220.7932,220.8373,6484.0
2021-05-10 12:00:00,249.89,249.92,249.7,249.76,4181.0,220.8639,220.8904,220.6959,220.749,4181.0
2021-05-10 12:05:00,249.73,249.86,249.72,249.81,4208.0,220.7224,220.8373,220.7136,220.7932,4208.0
2021-05-10 12:10:00,249.8,249.91,249.68,249.73,6973.0,220.7843,220.8815,220.6783,220.7224,6973.0
2021-05-10 12:15:00,249.76,249.84,249.67,249.78,6965.0,220.749,220.8197,220.6694,220.7666,6965.0
2021-05-10 12:20:00,249.74,250.01,249.69,250.01,4836.0,220.7313,220.9699,220.6871,220.9699,4836.0
2021-05-10 12:25:00,249.89,250.16,249.89,249.91,9998.0,220.8639,221.1025,220.8639,220.8815,9998.0
2021-05-10 12:30:00,249.92,250.0,249.91,249.98,1955.0,220.8904,220.9611,220.8815,220.9434,1955.0
2021-05-10 12:35:00,249.98,249.98,249.76,249.83,3630.0,220.9434,220.9434,220.749,220.8108,3630.0
2021-05-10 12:40:00,249.73,249.78,249.59,249.76,6094.0,220.7224,220.7666,220.5987,220.749,6094.0
2021-05-10 12:45:00,249.68,249.71,249.47,249.47,2897.0,220.6783,220.7048,220.4926,220.4926,2897.0
2021-05-10 12:50:00,249.45,249.8,249.44,249.69,8132.0,220.475,220.7843,220.4661,220.6871,8132.0
2021-05-10 12:55:00,249.57,249.72,249.43,249.64,4107.0,220.581,220.7136,220.4573,220.6429,4107.0
2021-05-10 13:00:00,249.59,249.9,249.5,249.89,4721.0,220.5987,220.8727,220.5192,220.8639,4721.0
2021-05-10 13:05:00,249.85,250.01,249.78,249.89,5949.0,220.8285,220.9699,220.7666,220.8639,5949.0
2021-05-10 13:10:00,249.84,249.89,249.66,249.87,4484.0,220.8197,220.8639,220.6606,220.8462,4484.0
2021-05-10 13:15:00,249.91,249.99,249.81,249.84,8031.0,220.8815,220.9522,220.7932,220.8197,8031.0
2021-05-10 13:20:00,249.76,249.87,249.7,249.81,4189.0,220.749,220.8462,220.6959,220.7932,4189.0
2021-05-10 13:25:00,249.85,250.01,249.84,249.99,6878.0,220.8285,220.9699,220.8197,220.9522,6878.0
2021-05-10 13:30:00,249.98,250.01,249.75,249.88,5886.0,220.9434,220.9699,220.7401,220.855,5886.0
2021-05-10 13:35:00,249.88,249.94,249.76,249.84,13298.0,220.855,220.9081,220.749,220.8197,13298.0
2021-05-10 13:40:00,249.89,249.98,249.69,249.97,5757.0,220.8639,220.9434,220.6871,220.9346,5757.0
2021-05-10 13:45:00,249.95,250.02,249.85,249.9,14227.0,220.9169,220.9788,220.8285,220.8727,14227.0
2021-05-10 13:50:00,249.89,250.02,249.85,249.93,5159.0,220.8639,220.9788,220.8285,220.8992,5159.0
2021-05-10 13:55:00,249.91,249.98,249.82,249.84,15247.0,220.8815,220.9434,220.802,220.8197,15247.0
2021-05-10 14:00:00,249.85,249.86,249.4,249.49,7949.0,220.8285,220.8373,220.4308,220.5103,7949.0
2021-05-10 14:05:00,249.58,249.6,249.46,249.57,5330.0,220.5899,220.6075,220.4838,220.581,5330.0
2021-05-10 14:10:00,249.54,249.55,249.34,249.4,5065.0,220.5545,220.5634,220.3777,220.4308,5065.0
2021-05-10 14:15:00,249.34,249.36,248.75,249.0,11668.0,220.3777,220.3954,219.8563,220.0772,11668.0
2021-05-10 14:20:00,248.96,249.04,248.71,248.89,8198.0,220.0419,220.1126,219.8209,219.98,8198.0
2021-05-10 14:25:00,248.95,248.96,248.7,248.74,5959.0,220.033,220.0419,219.8121,219.8474,5959.0
2021-05-10 14:30:00,248.68,249.03,248.61,249.01,7939.0,219.7944,220.1038,219.7325,220.0861,7939.0
2021-05-10 14:35:00,249.0,249.03,248.84,248.95,11918.0,220.0772,220.1038,219.9358,220.033,11918.0
2021-05-10 14:40:00,248.96,249.0,248.83,248.87,4018.0,220.0419,220.0772,219.927,219.9623,4018.0
2021-05-10 14:45:00,248.9,249.03,248.84,248.98,17273.0,219.9889,220.1038,219.9358,220.0596,17273.0
2021-05-10 14:50:00,248.93,249.0,248.74,248.83,9183.0,220.0154,220.0772,219.8474,219.927,9183.0
2021-05-10 14:55:00,248.81,249.03,248.75,249.01,10107.0,219.9093,220.1038,219.8563,220.0861,10107.0
2021-05-10 15:00:00,248.96,249.02,248.61,248.61,18515.0,220.0419,220.0949,219.7325,219.7325,18515.0
2021-05-10 15:05:00,248.61,248.75,248.55,248.7,8799.0,219.7325,219.8563,219.6795,219.8121,8799.0
2021-05-10 15:10:00,248.73,249.3,248.69,249.11,23218.0,219.8386,220.3424,219.8032,220.1745,23218.0
2021-05-10 15:15:00,249.07,249.35,248.95,249.35,12428.0,220.1391,220.3866,220.033,220.3866,12428.0
2021-05-10 15:20:00,249.33,249.84,249.29,249.78,12029.0,220.3689,220.8197,220.3336,220.7666,12029.0
2021-05-10 15:25:00,249.75,250.03,249.73,249.95,17346.0,220.7401,220.9876,220.7224,220.9169,17346.0
2021-05-10 15:30:00,249.98,249.98,249.27,249.43,13964.0,220.9434,220.9434,220.3159,220.4573,13964.0
2021-05-10 15:35:00,249.42,249.58,249.33,249.58,19398.0,220.4485,220.5899,220.3689,220.5899,19398.0
2021-05-10 15:40:00,249.54,250.03,249.51,250.0,17923.0,220.5545,220.9876,220.528,220.9611,17923.0
2021-05-10 15:45:00,250.0,250.09,249.66,249.88,24851.0,220.9611,221.0406,220.6606,220.855,24851.0
2021-05-10 15:50:00,249.87,249.87,249.39,249.46,30490.0,220.8462,220.8462,220.4219,220.4838,30490.0
2021-05-10 15:55:00,249.54,249.58,248.58,248.62,96813.0,220.5545,220.5899,219.706,219.7414,96813.0
2021-05-11 09:30:00,247.47,248.0,245.16,245.47,59847.0,218.725,219.1934,216.6833,216.9573,59847.0
2021-05-11 09:35:00,245.61,247.28,245.45,246.48,23422.0,217.081,218.557,216.9396,217.85,23422.0
2021-05-11 09:40:00,246.34,246.94,246.26,246.79,6966.0,217.7262,218.2565,217.6555,218.1239,6966.0
2021-05-11 09:45:00,246.84,247.17,246.17,246.19,8207.0,218.1681,218.4598,217.576,217.5936,8207.0
2021-05-11 09:50:00,246.17,246.17,244.73,245.02,12784.0,217.576,217.576,216.3032,216.5595,12784.0
2021-05-11 09:55:00,244.72,246.12,244.53,246.0,8167.0,216.2944,217.5318,216.1265,217.4257,8167.0
2021-05-11 10:00:00,246.11,246.72,245.92,246.72,7172.0,217.5229,218.0621,217.355,218.0621,7172.0
2021-05-11 10:05:00,246.81,247.13,246.68,247.13,20625.0,218.1416,218.4245,218.0267,218.4245,20625.0
2021-05-11 10:10:00,247.15,247.16,246.41,246.72,16491.0,218.4421,218.451,217.7881,218.0621,16491.0
2021-05-11 10:15:00,246.74,247.28,246.7,247.07,14750.0,218.0798,218.557,218.0444,218.3714,14750.0
2021-05-11 10:20:00,247.13,247.46,246.49,246.49,18482.0,218.4245,218.7161,217.8588,217.8588,18482.0
2021-05-11 10:25:00,246.19,246.33,245.35,245.48,14105.0,217.5936,217.7174,216.8512,216.9661,14105.0
2021-05-11 10:30:00,245.48,245.54,244.28,244.47,23519.0,216.9661,217.0191,215.9055,216.0734,23519.0
2021-05-11 10:35:00,244.47,244.59,244.13,244.15,30375.0,216.0734,216.1795,215.7729,215.7906,30375.0
2021-05-11 10:40:00,244.14,244.75,244.07,244.67,23501.0,215.7818,216.3209,215.7199,216.2502,23501.0
2021-05-11 10:45:00,244.81,245.33,244.54,245.33,16165.0,216.3739,216.8335,216.1353,216.8335,16165.0
2021-05-11 10:50:00,245.27,245.32,244.78,244.9,11959.0,216.7805,216.8247,216.3474,216.4535,11959.0
2021-05-11 10:55:00,244.85,245.32,244.73,245.06,10607.0,216.4093,216.8247,216.3032,216.5949,10607.0
2021-05-11 11:00:00,245.0,245.84,244.9,245.66,9195.0,216.5419,217.2843,216.4535,217.1252,9195.0
2021-05-11 11:05:00,245.61,245.61,244.68,244.94,13040.0,217.081,217.081,216.259,216.4888,13040.0
2021-05-11 11:10:00,245.02,245.02,244.38,244.55,5615.0,216.5595,216.5595,215.9939,216.1441,5615.0
2021-05-11 11:15:00,244.53,244.62,244.0,244.62,12007.0,216.1265,216.206,215.658,216.206,12007.0
2021-05-11 11:20:00,244.84,244.97,244.57,244.74,5629.0,216.4004,216.5153,216.1618,216.3121,5629.0
2021-05-11 11:25:00,244.85,245.34,244.76,245.34,5161.0,216.4093,216.8424,216.3297,216.8424,5161.0
2021-05-11 11:30:00,245.43,245.95,245.32,245.95,6085.0,216.9219,217.3815,216.8247,217.3815,6085.0
2021-05-11 11:35:00,245.96,246.16,245.72,245.88,12895.0,217.3904,217.5671,217.1782,217.3196,12895.0
2021-05-11 11:40:00,245.81,245.89,245.44,245.48,14837.0,217.2578,217.3285,216.9308,216.9661,14837.0
2021-05-11 11:45:00,245.52,245.77,245.42,245.64,4230.0,217.0015,217.2224,216.9131,217.1075,4230.0
2021-05-11 11:50:00,245.7,245.9,245.49,245.88,3725.0,217.1606,217.3373,216.9749,217.3196,3725.0
2021-05-11 11:55:00,245.83,246.07,245.83,246.01,4782.0,217.2755,217.4876,217.2755,217.4345,4782.0
2021-05-11 12:00:00,246.01,246.24,245.83,246.1,10773.0,217.4345,217.6378,217.2755,217.5141,10773.0
2021-05-11 12:05:00,246.12,246.39,246.09,246.15,4314.0,217.5318,217.7704,217.5053,217.5583,4314.0
2021-05-11 12:10:00,246.16,246.23,246.01,246.06,3304.0,217.5671,217.629,217.4345,217.4787,3304.0
2021-05-11 12:15:00,246.05,246.16,245.84,246.15,6660.0,217.4699,217.5671,217.2843,217.5583,6660.0
2021-05-11 12:20:00,246.24,246.25,246.05,246.19,4541.0,217.6378,217.6467,217.4699,217.5936,4541.0
2021-05-11 12:25:00,246.16,246.3,246.08,246.26,3536.0,217.5671,217.6909,217.4964,217.6555,3536.0
2021-05-11 12:30:00,246.2,246.23,245.87,246.02,5483.0,217.6025,217.629,217.3108,217.4434,5483.0
2021-05-11 12:35:00,246.02,246.19,245.98,246.08,5271.0,217.4434,217.5936,217.408,217.4964,5271.0
2021-05-11 12:40:00,246.09,246.12,245.85,245.94,8974.0,217.5053,217.5318,217.2931,217.3727,8974.0
2021-05-11 12:45:00,245.98,246.05,245.85,245.91,7498.0,217.408,217.4699,217.2931,217.3462,7498.0
2021-05-11 12:50:00,245.87,246.08,245.87,245.92,2535.0,217.3108,217.4964,217.3108,217.355,2535.0
2021-05-11 12:55:00,245.97,246.2,245.97,246.2,6979.0,217.3992,217.6025,217.3992,217.6025,6979.0
2021-05-11 13:00:00,246.24,246.24,245.96,246.18,7299.0,217.6378,217.6378,217.3904,217.5848,7299.0
2021-05-11 13:05:00,246.14,246.19,246.02,246.04,7605.0,217.5494,217.5936,217.4434,217.4611,7605.0
2021-05-11 13:10:00,246.01,246.41,245.99,246.41,6627.0,217.4345,217.7881,217.4169,217.7881,6627.0
2021-05-11 13:15:00,246.51,246.76,246.48,246.62,3768.0,217.8765,218.0974,217.85,217.9737,3768.0
2021-05-11 13:20:00,246.7,246.87,246.61,246.61,6698.0,218.0444,218.1947,217.9649,217.9649,6698.0
2021-05-11 13:25:00,246.66,246.98,246.64,246.84,3700.0,218.009,218.2919,217.9914,218.1681,3700.0
2021-05-11 13:30:00,246.88,247.04,246.88,246.97,4692.0,218.2035,218.3449,218.2035,218.283,4692.0
2021-05-11 13:35:00,247.0,247.14,246.75,247.14,16569.0,218.3096,218.4333,218.0886,218.4333,16569.0
2021-05-11 13:40:00,247.18,247.24,246.94,246.97,15644.0,218.4686,218.5217,218.2565,218.283,15644.0
2021-05-11 13:45:00,247.04,247.15,246.8,246.8,7106.0,218.3449,218.4421,218.1328,218.1328,7106.0
2021-05-11 13:50:00,246.71,246.71,246.27,246.28,4208.0,218.0532,218.0532,217.6643,217.6732,4208.0
2021-05-11 13:55:00,246.23,246.64,246.23,246.64,2664.0,217.629,217.9914,217.629,217.9914,2664.0
2021-05-11 14:00:00,246.77,246.98,246.68,246.94,6460.0,218.1063,218.2919,218.0267,218.2565,6460.0
2021-05-11 14:05:00,246.94,247.02,246.67,246.67,4739.0,218.2565,218.3272,218.0179,218.0179,4739.0
2021-05-11 14:10:00,246.68,246.73,246.32,246.41,4385.0,218.0267,218.0709,217.7085,217.7881,4385.0
2021-05-11 14:15:00,246.47,246.52,246.39,246.41,3368.0,217.8411,217.8853,217.7704,217.7881,3368.0
2021-05-11 14:20:00,246.43,246.66,246.4,246.66,7907.0,217.8058,218.009,217.7792,218.009,7907.0
2021-05-11 14:25:00,246.61,246.83,246.5,246.77,6279.0,217.9649,218.1593,217.8676,218.1063,6279.0
2021-05-11 14:30:00,246.75,246.75,246.14,246.5,6000.0,218.0886,218.0886,217.5494,217.8676,6000.0
2021-05-11 14:35:00,246.5,246.6,246.33,246.41,4502.0,217.8676,217.956,217.7174,217.7881,4502.0
2021-05-11 14:40:00,246.38,246.51,246.26,246.51,6849.0,217.7616,217.8765,217.6555,217.8765,6849.0
2021-05-11 14:45:00,246.53,246.57,246.25,246.56,4987.0,217.8941,217.9295,217.6467,217.9207,4987.0
2021-05-11 14:50:00,246.47,246.48,246.17,246.2,9047.0,217.8411,217.85,217.576,217.6025,9047.0
2021-05-11 14:55:00,246.14,246.16,245.96,246.01,8953.0,217.5494,217.5671,217.3904,217.4345,8953.0
2021-05-11 15:00:00,246.01,246.12,245.89,246.01,9629.0,217.4345,217.5318,217.3285,217.4345,9629.0
2021-05-11 15:05:00,245.99,246.15,245.98,246.09,14624.0,217.4169,217.5583,217.408,217.5053,14624.0
2021-05-11 15:10:00,246.14,246.18,246.0,246.11,5496.0,217.5494,217.5848,217.4257,217.5229,5496.0
2021-05-11 15:15:00,246.11,246.56,246.03,246.49,7575.0,217.5229,217.9207,217.4522,217.8588,7575.0
2021-05-11 15:20:00,246.58,246.79,246.5,246.79,8709.0,217.9383,218.1239,217.8676,218.1239,8709.0
2021-05-11 15:25:00,246.79,246.98,246.66,246.74,15828.0,218.1239,218.2919,218.009,218.0798,15828.0
2021-05-11 15:30:00,246.71,246.72,245.79,245.79,12736.0,218.0532,218.0621,217.2401,217.2401,12736.0
2021-05-11 15:35:00,245.8,245.98,245.38,245.57,15540.0,217.2489,217.408,216.8777,217.0457,15540.0
2021-05-11 15:40:00,245.59,245.84,245.49,245.74,23535.0,217.0633,217.2843,216.9749,217.1959,23535.0
2021-05-11 15:45:00,245.72,246.35,245.71,246.14,31852.0,217.1782,217.7351,217.1694,217.5494,31852.0
2021-05-11 15:50:00,246.44,246.98,246.24,246.9,28172.0,217.8146,218.2919,217.6378,218.2212,28172.0
2021-05-11 15:55:00,246.87,247.48,246.54,247.2,96783.0,218.1947,218.7338,217.903,218.4863,96783.0
2021-05-12 09:30:00,246.09,246.37,245.35,246.16,30384.0,217.5053,217.7527,216.8512,217.5671,30384.0
2021-05-12 09:35:00,245.87,246.57,245.86,246.43,8724.0,217.3108,217.9295,217.302,217.8058,8724.0
2021-05-12 09:40:00,246.3,247.03,246.01,246.67,6995.0,217.6909,218.3361,217.4345,218.0179,6995.0
2021-05-12 09:45:00,246.53,246.73,245.59,245.59,4603.0,217.8941,218.0709,217.0633,217.0633,4603.0
2021-05-12 09:50:00,245.64,245.85,245.43,245.43,10276.0,217.1075,217.2931,216.9219,216.9219,10276.0
2021-05-12 09:55:00,245.33,245.39,244.29,244.42,9007.0,216.8335,216.8866,215.9143,216.0292,9007.0
2021-05-12 10:00:00,244.26,244.48,243.67,243.67,6613.0,215.8878,216.0823,215.3664,215.3664,6613.0
2021-05-12 10:05:00,243.83,244.39,243.5,244.32,9891.0,215.5078,216.0027,215.2161,215.9408,9891.0
2021-05-12 10:10:00,244.54,244.54,243.53,243.86,5656.0,216.1353,216.1353,215.2426,215.5343,5656.0
2021-05-12 10:15:00,244.12,244.55,243.89,244.55,3532.0,215.7641,216.1441,215.5608,216.1441,3532.0
2021-05-12 10:20:00,244.36,244.54,244.08,244.33,5037.0,215.9762,216.1353,215.7287,215.9497,5037.0
2021-05-12 10:25:00,244.49,244.71,243.99,243.99,17792.0,216.0911,216.2855,215.6492,215.6492,17792.0
2021-05-12 10:30:00,244.06,244.06,243.61,243.72,11951.0,215.711,215.711,215.3133,215.4105,11951.0
2021-05-12 10:35:00,243.75,244.47,243.68,244.11,9817.0,215.4371,216.0734,215.3752,215.7552,9817.0
2021-05-12 10:40:00,244.05,244.05,243.21,243.54,8046.0,215.7022,215.7022,214.9598,215.2515,8046.0
2021-05-12 10:45:00,243.67,243.7,243.22,243.23,6507.0,215.3664,215.3929,214.9686,214.9775,6507.0
2021-05-12 10:50:00,243.23,243.7,243.15,243.48,3521.0,214.9775,215.3929,214.9068,215.1984,3521.0
2021-05-12 10:55:00,243.43,243.92,243.3,243.81,5060.0,215.1542,215.5873,215.0393,215.4901,5060.0
2021-05-12 11:00:00,243.79,243.9,243.54,243.8,5034.0,215.4724,215.5696,215.2515,215.4812,5034.0
2021-05-12 11:05:00,243.78,243.87,243.42,243.61,2440.0,215.4636,215.5431,215.1454,215.3133,2440.0
2021-05-12 11:10:00,243.59,243.59,243.41,243.53,2405.0,215.2956,215.2956,215.1366,215.2426,2405.0
2021-05-12 11:15:00,243.47,243.68,243.36,243.56,6414.0,215.1896,215.3752,215.0924,215.2691,6414.0
2021-05-12 11:20:00,243.58,243.58,242.89,243.13,9626.0,215.2868,215.2868,214.677,214.8891,9626.0
2021-05-12 11:25:00,243.09,243.7,243.09,243.68,6176.0,214.8537,215.3929,214.8537,215.3752,6176.0
2021-05-12 11:30:00,243.68,243.96,243.63,243.65,3634.0,215.3752,215.6227,215.331,215.3487,3634.0
2021-05-12 11:35:00,243.63,243.97,243.44,243.93,5274.0,215.331,215.6315,215.1631,215.5961,5274.0
2021-05-12 11:40:00,243.93,244.43,243.83,244.4,7064.0,215.5961,216.0381,215.5078,216.0116,7064.0
2021-05-12 11:45:00,244.38,244.44,243.54,243.55,4137.0,215.9939,216.0469,215.2515,215.2603,4137.0
2021-05-12 11:50:00,243.53,243.58,243.27,243.4,8431.0,215.2426,215.2868,215.0128,215.1277,8431.0
2021-05-12 11:55:00,243.16,243.34,242.93,243.01,4523.0,214.9156,215.0747,214.7123,214.783,4523.0
2021-05-12 12:00:00,242.95,243.04,242.86,242.91,6463.0,214.73,214.8095,214.6504,214.6946,6463.0
2021-05-12 12:05:00,242.93,243.4,242.93,243.38,4421.0,214.7123,215.1277,214.7123,215.11,4421.0
2021-05-12 12:10:00,243.31,243.55,243.15,243.31,5375.0,215.0482,215.2603,214.9068,215.0482,5375.0
2021-05-12 12:15:00,243.06,243.45,243.03,243.43,3962.0,214.8272,215.1719,214.8007,215.1542,3962.0
2021-05-12 12:20:00,243.46,243.55,243.24,243.41,5519.0,215.1807,215.2603,214.9863,215.1366,5519.0
2021-05-12 12:25:00,243.43,243.49,243.24,243.38,6431.0,215.1542,215.2073,214.9863,215.11,6431.0
2021-05-12 12:30:00,243.37,243.58,243.33,243.54,5389.0,215.1012,215.2868,215.0658,215.2515,5389.0
2021-05-12 12:35:00,243.55,243.62,243.3,243.5,8527.0,215.2603,215.3222,215.0393,215.2161,8527.0
2021-05-12 12:40:00,243.5,243.56,243.26,243.49,4351.0,215.2161,215.2691,215.004,215.2073,4351.0
2021-05-12 12:45:00,243.48,243.56,243.32,243.34,6227.0,215.1984,215.2691,215.057,215.0747,6227.0
2021-05-12 12:50:00,243.35,243.51,243.29,243.51,2707.0,215.0835,215.2249,215.0305,215.2249,2707.0
2021-05-12 12:55:00,243.41,243.41,243.17,243.39,3461.0,215.1366,215.1366,214.9244,215.1189,3461.0
2021-05-12 13:00:00,243.33,243.38,243.06,243.38,7549.0,215.0658,215.11,214.8272,215.11,7549.0
2021-05-12 13:05:00,243.42,243.42,243.04,243.04,3101.0,215.1454,215.1454,214.8095,214.8095,3101.0
2021-05-12 13:10:00,242.94,242.99,242.57,242.69,4200.0,214.7211,214.7653,214.3941,214.5002,4200.0
2021-05-12 13:15:00,242.63,242.71,242.52,242.54,7205.0,214.4472,214.5179,214.3499,214.3676,7205.0
2021-05-12 13:20:00,242.45,242.47,242.14,242.19,9259.0,214.2881,214.3057,214.0141,214.0583,9259.0
2021-05-12 13:25:00,242.21,242.32,241.88,242.09,16408.0,214.0759,214.1732,213.7843,213.9699,16408.0
2021-05-12 13:30:00,242.05,242.05,241.82,241.93,5853.0,213.9345,213.9345,213.7312,213.8285,5853.0
2021-05-12 13:35:00,241.9,242.2,241.74,242.01,9223.0,213.8019,214.0671,213.6605,213.8992,9223.0
2021-05-12 13:40:00,242.05,242.07,241.93,242.01,5331.0,213.9345,213.9522,213.8285,213.8992,5331.0
2021-05-12 13:45:00,242.03,242.18,241.88,241.91,4942.0,213.9168,214.0494,213.7843,213.8108,4942.0
2021-05-12 13:50:00,241.9,241.99,241.8,241.91,7756.0,213.8019,213.8815,213.7136,213.8108,7756.0
2021-05-12 13:55:00,241.9,242.31,241.74,242.14,6047.0,213.8019,214.1643,213.6605,214.0141,6047.0
2021-05-12 14:00:00,242.1,242.26,242.0,242.08,7838.0,213.9787,214.1201,213.8903,213.961,7838.0
2021-05-12 14:05:00,241.96,242.08,241.9,241.9,2343.0,213.855,213.961,213.8019,213.8019,2343.0
2021-05-12 14:10:00,241.87,241.99,241.73,241.95,2048.0,213.7754,213.8815,213.6517,213.8461,2048.0
2021-05-12 14:15:00,241.89,241.94,241.43,241.55,5404.0,213.7931,213.8373,213.3865,213.4926,5404.0
2021-05-12 14:20:00,241.69,241.72,241.47,241.62,3735.0,213.6163,213.6429,213.4219,213.5545,3735.0
2021-05-12 14:25:00,241.63,241.7,241.51,241.66,5048.0,213.5633,213.6252,213.4572,213.5898,5048.0
2021-05-12 14:30:00,241.61,242.01,241.46,242.01,7205.0,213.5456,213.8992,213.4131,213.8992,7205.0
2021-05-12 14:35:00,241.92,242.09,241.82,242.02,4753.0,213.8196,213.9699,213.7312,213.908,4753.0
2021-05-12 14:40:00,241.92,242.33,241.77,242.33,7759.0,213.8196,214.182,213.687,214.182,7759.0
2021-05-12 14:45:00,242.47,242.7,242.36,242.7,2375.0,214.3057,214.509,214.2085,214.509,2375.0
2021-05-12 14:50:00,242.8,242.97,242.74,242.77,5169.0,214.5974,214.7477,214.5444,214.5709,5169.0
2021-05-12 14:55:00,242.83,243.07,242.74,242.93,3501.0,214.6239,214.836,214.5444,214.7123,3501.0
2021-05-12 15:00:00,242.96,243.06,242.81,242.97,4773.0,214.7388,214.8272,214.6062,214.7477,4773.0
2021-05-12 15:05:00,242.92,243.08,242.84,242.84,3500.0,214.7035,214.8449,214.6328,214.6328,3500.0
2021-05-12 15:10:00,242.88,242.89,242.48,242.77,7841.0,214.6681,214.677,214.3146,214.5709,7841.0
2021-05-12 15:15:00,242.75,243.1,242.63,242.96,4799.0,214.5532,214.8626,214.4472,214.7388,4799.0
2021-05-12 15:20:00,242.9,243.08,242.72,242.84,9234.0,214.6858,214.8449,214.5267,214.6328,9234.0
2021-05-12 15:25:00,242.88,242.97,242.58,242.59,13477.0,214.6681,214.7477,214.403,214.4118,13477.0
2021-05-12 15:30:00,242.64,242.68,242.25,242.44,12428.0,214.456,214.4913,214.1113,214.2792,12428.0
2021-05-12 15:35:00,242.39,242.52,242.07,242.41,15581.0,214.235,214.3499,213.9522,214.2527,15581.0
2021-05-12 15:40:00,242.38,243.06,242.37,242.97,12766.0,214.2262,214.8272,214.2174,214.7477,12766.0
2021-05-12 15:45:00,242.87,243.08,242.57,242.65,22050.0,214.6593,214.8449,214.3941,214.4648,22050.0
2021-05-12 15:50:00,242.57,242.58,241.9,241.99,42451.0,214.3941,214.403,213.8019,213.8815,42451.0
2021-05-12 15:55:00,242.01,242.36,241.9,241.91,80962.0,213.8992,214.2085,213.8019,213.8108,80962.0
2021-05-13 09:30:00,243.0,243.19,242.1,242.38,26831.0,214.7742,214.9421,213.9787,214.2262,26831.0
2021-05-13 09:35:00,242.5,242.66,241.83,242.01,4594.0,214.3323,214.4737,213.7401,213.8992,4594.0
2021-05-13 09:40:00,242.14,242.28,241.66,242.0,4200.0,214.0141,214.1378,213.5898,213.8903,4200.0
2021-05-13 09:45:00,241.85,242.03,241.22,241.23,7696.0,213.7578,213.9168,213.2009,213.2098,7696.0
2021-05-13 09:50:00,241.23,241.63,241.18,241.24,5700.0,213.2098,213.5633,213.1656,213.2186,5700.0
2021-05-13 09:55:00,241.26,241.53,240.87,241.53,9234.0,213.2363,213.4749,212.8916,213.4749,9234.0
2021-05-13 10:00:00,241.53,242.16,241.53,242.06,6901.0,213.4749,214.0317,213.4749,213.9434,6901.0
2021-05-13 10:05:00,242.05,242.16,241.67,241.67,5886.0,213.9345,214.0317,213.5987,213.5987,5886.0
2021-05-13 10:10:00,241.72,241.96,241.63,241.83,4334.0,213.6429,213.855,213.5633,213.7401,4334.0
2021-05-13 10:15:00,241.98,243.13,241.98,243.0,5399.0,213.8727,214.8891,213.8727,214.7742,5399.0
2021-05-13 10:20:00,243.08,243.08,242.65,242.65,10468.0,214.8449,214.8449,214.4648,214.4648,10468.0
2021-05-13 10:25:00,242.8,242.8,242.01,242.39,4750.0,214.5974,214.5974,213.8992,214.235,4750.0
2021-05-13 10:30:00,242.39,242.64,242.35,242.49,4408.0,214.235,214.456,214.1997,214.3234,4408.0
2021-05-13 10:35:00,242.45,242.85,242.45,242.47,9657.0,214.2881,214.6416,214.2881,214.3057,9657.0
2021-05-13 10:40:00,242.48,242.64,242.21,242.33,4131.0,214.3146,214.456,214.0759,214.182,4131.0
2021-05-13 10:45:00,242.26,242.6,242.26,242.38,8533.0,214.1201,214.4206,214.1201,214.2262,8533.0
2021-05-13 10:50:00,242.5,242.68,242.29,242.31,6496.0,214.3323,214.4913,214.1466,214.1643,6496.0
2021-05-13 10:55:00,242.37,242.81,242.37,242.67,7185.0,214.2174,214.6062,214.2174,214.4825,7185.0
2021-05-13 11:00:00,242.58,242.78,242.49,242.63,10835.0,214.403,214.5797,214.3234,214.4472,10835.0
2021-05-13 11:05:00,242.58,242.95,242.54,242.63,7920.0,214.403,214.73,214.3676,214.4472,7920.0
2021-05-13 11:10:00,242.63,242.95,242.63,242.73,4215.0,214.4472,214.73,214.4472,214.5355,4215.0
2021-05-13 11:15:00,242.68,242.68,242.43,242.43,4708.0,214.4913,214.4913,214.2704,214.2704,4708.0
2021-05-13 11:20:00,242.38,242.61,242.38,242.61,2487.0,214.2262,214.4295,214.2262,214.4295,2487.0
2021-05-13 11:25:00,242.68,242.81,242.59,242.81,4401.0,214.4913,214.6062,214.4118,214.6062,4401.0
2021-05-13 11:30:00,242.88,243.59,242.88,243.31,8033.0,214.6681,215.2956,214.6681,215.0482,8033.0
2021-05-13 11:35:00,243.32,243.74,243.32,243.7,6936.0,215.057,215.4282,215.057,215.3929,6936.0
2021-05-13 11:40:00,243.7,243.71,243.31,243.39,13304.0,215.3929,215.4017,215.0482,215.1189,13304.0
2021-05-13 11:45:00,243.47,243.73,243.38,243.72,9356.0,215.1896,215.4194,215.11,215.4105,9356.0
2021-05-13 11:50:00,243.73,244.23,243.71,244.18,9139.0,215.4194,215.8613,215.4017,215.8171,9139.0
2021-05-13 11:55:00,244.22,244.22,243.83,243.83,4042.0,215.8525,215.8525,215.5078,215.5078,4042.0
2021-05-13 12:00:00,243.94,244.16,243.72,243.89,5892.0,215.605,215.7994,215.4105,215.5608,5892.0
2021-05-13 12:05:00,243.84,244.16,243.74,244.04,9583.0,215.5166,215.7994,215.4282,215.6934,9583.0
2021-05-13 12:10:00,244.06,244.24,243.55,243.59,61375.0,215.711,215.8701,215.2603,215.2956,61375.0
2021-05-13 12:15:00,243.59,243.66,243.31,243.38,6458.0,215.2956,215.3575,215.0482,215.11,6458.0
2021-05-13 12:20:00,243.37,243.5,243.29,243.37,3977.0,215.1012,215.2161,215.0305,215.1012,3977.0
2021-05-13 12:25:00,243.47,244.0,243.47,243.87,4929.0,215.1896,215.658,215.1896,215.5431,4929.0
2021-05-13 12:30:00,243.94,244.08,243.92,243.93,2505.0,215.605,215.7287,215.5873,215.5961,2505.0
2021-05-13 12:35:00,244.03,244.39,244.03,244.33,4976.0,215.6845,216.0027,215.6845,215.9497,4976.0
2021-05-13 12:40:00,244.38,244.51,244.16,244.22,3694.0,215.9939,216.1088,215.7994,215.8525,3694.0
2021-05-13 12:45:00,244.18,244.33,244.15,244.2,4330.0,215.8171,215.9497,215.7906,215.8348,4330.0
2021-05-13 12:50:00,244.23,244.33,243.92,244.21,4393.0,215.8613,215.9497,215.5873,215.8436,4393.0
2021-05-13 12:55:00,244.21,244.21,243.65,243.78,3996.0,215.8436,215.8436,215.3487,215.4636,3996.0
2021-05-13 13:00:00,243.76,244.04,243.7,243.87,5997.0,215.4459,215.6934,215.3929,215.5431,5997.0
2021-05-13 13:05:00,244.0,244.27,243.9,244.26,3163.0,215.658,215.8967,215.5696,215.8878,3163.0
2021-05-13 13:10:00,244.27,244.46,244.2,244.38,4533.0,215.8967,216.0646,215.8348,215.9939,4533.0
2021-05-13 13:15:00,244.46,244.48,243.66,243.67,5111.0,216.0646,216.0823,215.3575,215.3664,5111.0
2021-05-13 13:20:00,243.66,243.66,243.44,243.57,1701.0,215.3575,215.3575,215.1631,215.278,1701.0
2021-05-13 13:25:00,243.51,243.83,243.5,243.79,2928.0,215.2249,215.5078,215.2161,215.4724,2928.0
2021-05-13 13:30:00,243.79,243.86,243.37,243.37,6698.0,215.4724,215.5343,215.1012,215.1012,6698.0
2021-05-13 13:35:00,243.43,243.52,243.28,243.47,3301.0,215.1542,215.2338,215.0217,215.1896,3301.0
2021-05-13 13:40:00,243.45,243.5,243.31,243.5,3461.0,215.1719,215.2161,215.0482,215.2161,3461.0
2021-05-13 13:45:00,243.53,243.65,243.36,243.47,5565.0,215.2426,215.3487,215.0924,215.1896,5565.0
2021-05-13 13:50:00,243.58,243.86,243.57,243.86,10956.0,215.2868,215.5343,215.278,215.5343,10956.0
2021-05-13 13:55:00,243.88,244.07,243.79,244.03,5648.0,215.552,215.7199,215.4724,215.6845,5648.0
2021-05-13 14:00:00,244.06,244.34,244.06,244.33,2573.0,215.711,215.9585,215.711,215.9497,2573.0
2021-05-13 14:05:00,244.33,244.89,244.33,244.75,7005.0,215.9497,216.4446,215.9497,216.3209,7005.0
2021-05-13 14:10:00,244.86,244.91,244.44,244.45,6239.0,216.4181,216.4623,216.0469,216.0557,6239.0
2021-05-13 14:15:00,244.46,244.65,244.39,244.59,3236.0,216.0646,216.2325,216.0027,216.1795,3236.0
2021-05-13 14:20:00,244.65,244.79,244.47,244.69,6472.0,216.2325,216.3563,216.0734,216.2679,6472.0
2021-05-13 14:25:00,244.7,244.85,244.61,244.84,7054.0,216.2767,216.4093,216.1972,216.4004,7054.0
2021-05-13 14:30:00,244.79,244.94,244.68,244.71,4709.0,216.3563,216.4888,216.259,216.2855,4709.0
2021-05-13 14:35:00,244.79,244.92,244.66,244.89,10859.0,216.3563,216.4712,216.2414,216.4446,10859.0
2021-05-13 14:40:00,244.87,245.31,244.8,245.31,15528.0,216.427,216.8159,216.3651,216.8159,15528.0
2021-05-13 14:45:00,245.32,245.32,244.88,244.96,5592.0,216.8247,216.8247,216.4358,216.5065,5592.0
2021-05-13 14:50:00,245.03,245.05,244.86,245.0,4993.0,216.5684,216.5861,216.4181,216.5419,4993.0
2021-05-13 14:55:00,245.05,245.13,244.92,244.99,37498.0,216.5861,216.6568,216.4712,216.533,37498.0
2021-05-13 15:00:00,245.0,245.12,244.95,244.95,3999.0,216.5419,216.6479,216.4977,216.4977,3999.0
2021-05-13 15:05:00,244.96,245.09,244.82,245.07,5944.0,216.5065,216.6214,216.3828,216.6037,5944.0
2021-05-13 15:10:00,245.08,245.08,244.91,244.91,5245.0,216.6126,216.6126,216.4623,216.4623,5245.0
2021-05-13 15:15:00,244.92,245.05,244.87,244.97,4938.0,216.4712,216.5861,216.427,216.5153,4938.0
2021-05-13 15:20:00,245.02,245.02,244.67,244.84,13229.0,216.5595,216.5595,216.2502,216.4004,13229.0
2021-05-13 15:25:00,244.93,245.03,244.39,244.67,6834.0,216.48,216.5684,216.0027,216.2502,6834.0
2021-05-13 15:30:00,244.67,244.92,244.66,244.77,10978.0,216.2502,216.4712,216.2414,216.3386,10978.0
2021-05-13 15:35:00,244.74,244.79,244.6,244.63,10302.0,216.3121,216.3563,216.1883,216.2148,10302.0
2021-05-13 15:40:00,244.55,244.75,244.42,244.52,11142.0,216.1441,216.3209,216.0292,216.1176,11142.0
2021-05-13 15:45:00,244.48,244.54,244.15,244.29,19722.0,216.0823,216.1353,215.7906,215.9143,19722.0
2021-05-13 15:50:00,244.41,244.56,244.02,244.1,17913.0,216.0204,216.153,215.6757,215.7464,17913.0
2021-05-13 15:55:00,244.04,244.28,243.86,244.0,110440.0,215.6934,215.9055,215.5343,215.658,110440.0
2021-05-14 09:30:00,245.17,246.29,244.87,245.66,40536.0,216.6921,217.682,216.427,217.1252,40536.0
2021-05-14 09:35:00,245.4,245.77,244.62,245.16,26806.0,216.8954,217.2224,216.206,216.6833,26806.0
2021-05-14 09:40:00,245.27,246.06,245.27,245.7,9606.0,216.7805,217.4787,216.7805,217.1606,9606.0
2021-05-14 09:45:00,245.77,246.24,245.75,246.0,6398.0,217.2224,217.6378,217.2047,217.4257,6398.0
2021-05-14 09:50:00,246.09,246.15,245.68,245.84,7680.0,217.5053,217.5583,217.1429,217.2843,7680.0
2021-05-14 09:55:00,245.83,246.0,245.36,246.0,8137.0,217.2755,217.4257,216.86,217.4257,8137.0
2021-05-14 10:00:00,245.77,246.14,245.53,246.14,8842.0,217.2224,217.5494,217.0103,217.5494,8842.0
2021-05-14 10:05:00,246.07,246.2,245.88,246.0,12718.0,217.4876,217.6025,217.3196,217.4257,12718.0
2021-05-14 10:10:00,246.02,246.31,245.75,245.85,62010.0,217.4434,217.6997,217.2047,217.2931,62010.0
2021-05-14 10:15:00,245.81,246.67,245.8,246.47,7906.0,217.2578,218.0179,217.2489,217.8411,7906.0
2021-05-14 10:20:00,246.45,246.61,246.3,246.54,9778.0,217.8234,217.9649,217.6909,217.903,9778.0
2021-05-14 10:25:00,246.54,246.56,245.93,245.93,13367.0,217.903,217.9207,217.3638,217.3638,13367.0
2021-05-14 10:30:00,246.09,246.33,246.09,246.16,7936.0,217.5053,217.7174,217.5053,217.5671,7936.0
2021-05-14 10:35:00,246.26,246.26,245.83,245.9,48444.0,217.6555,217.6555,217.2755,217.3373,48444.0
2021-05-14 10:40:00,245.88,246.19,245.87,245.88,8005.0,217.3196,217.5936,217.3108,217.3196,8005.0
2021-05-14 10:45:00,245.93,246.03,245.7,245.97,11857.0,217.3638,217.4522,217.1606,217.3992,11857.0
2021-05-14 10:50:00,245.89,246.14,245.89,245.96,10558.0,217.3285,217.5494,217.3285,217.3904,10558.0
2021-05-14 10:55:00,246.03,246.24,246.02,246.07,22482.0,217.4522,217.6378,217.4434,217.4876,22482.0
2021-05-14 11:00:00,246.13,246.19,245.98,246.04,29066.0,217.5406,217.5936,217.408,217.4611,29066.0
2021-05-14 11:05:00,246.04,246.23,246.0,246.0,11719.0,217.4611,217.629,217.4257,217.4257,11719.0
2021-05-14 11:10:00,246.04,246.2,245.93,246.06,28459.0,217.4611,217.6025,217.3638,217.4787,28459.0
2021-05-14 11:15:00,246.07,246.23,246.05,246.13,16134.0,217.4876,217.629,217.4699,217.5406,16134.0
2021-05-14 11:20:00,246.15,246.35,246.13,246.35,14805.0,217.5583,217.7351,217.5406,217.7351,14805.0
2021-05-14 11:25:00,246.44,246.44,246.13,246.18,12919.0,217.8146,217.8146,217.5406,217.5848,12919.0
2021-05-14 11:30:00,246.21,246.22,246.1,246.19,7290.0,217.6113,217.6202,217.5141,217.5936,7290.0
2021-05-14 11:35:00,246.19,246.21,246.02,246.12,6970.0,217.5936,217.6113,217.4434,217.5318,6970.0
2021-05-14 11:40:00,246.15,246.18,245.94,245.94,12700.0,217.5583,217.5848,217.3727,217.3727,12700.0
2021-05-14 11:45:00,245.93,246.06,245.93,246.02,8077.0,217.3638,217.4787,217.3638,217.4434,8077.0
2021-05-14 11:50:00,246.03,246.03,245.9,246.02,8288.0,217.4522,217.4522,217.3373,217.4434,8288.0
2021-05-14 11:55:00,245.99,246.19,245.93,246.17,9122.0,217.4169,217.5936,217.3638,217.576,9122.0
2021-05-14 12:00:00,246.19,246.19,245.94,246.0,19729.0,217.5936,217.5936,217.3727,217.4257,19729.0
2021-05-14 12:05:00,246.04,246.08,245.95,246.01,3784.0,217.4611,217.4964,217.3815,217.4345,3784.0
2021-05-14 12:10:00,246.04,246.1,245.92,246.0,4777.0,217.4611,217.5141,217.355,217.4257,4777.0
2021-05-14 12:15:00,246.01,246.02,245.92,245.92,5365.0,217.4345,217.4434,217.355,217.355,5365.0
2021-05-14 12:20:00,245.95,246.03,245.92,246.03,9365.0,217.3815,217.4522,217.355,217.4522,9365.0
2021-05-14 12:25:00,246.03,246.18,245.97,246.08,25025.0,217.4522,217.5848,217.3992,217.4964,25025.0
2021-05-14 12:30:00,246.09,246.32,246.07,246.3,24165.0,217.5053,217.7085,217.4876,217.6909,24165.0
2021-05-14 12:35:00,246.34,246.36,246.07,246.15,21294.0,217.7262,217.7439,217.4876,217.5583,21294.0
2021-05-14 12:40:00,246.18,246.23,246.01,246.13,13702.0,217.5848,217.629,217.4345,217.5406,13702.0
2021-05-14 12:45:00,246.13,246.17,246.05,246.12,13936.0,217.5406,217.576,217.4699,217.5318,13936.0
2021-05-14 12:50:00,246.05,246.15,246.03,246.15,4037.0,217.4699,217.5583,217.4522,217.5583,4037.0
2021-05-14 12:55:00,246.13,246.16,246.03,246.13,6892.0,217.5406,217.5671,217.4522,217.5406,6892.0
2021-05-14 13:00:00,246.09,246.4,246.09,246.31,6873.0,217.5053,217.7792,217.5053,217.6997,6873.0
2021-05-14 13:05:00,246.31,246.5,246.14,246.42,21953.0,217.6997,217.8676,217.5494,217.7969,21953.0
2021-05-14 13:10:00,246.47,246.59,246.36,246.4,9682.0,217.8411,217.9472,217.7439,217.7792,9682.0
2021-05-14 13:15:00,246.42,246.54,246.39,246.49,3608.0,217.7969,217.903,217.7704,217.8588,3608.0
2021-05-14 13:20:00,246.57,246.79,246.57,246.78,3568.0,217.9295,218.1239,217.9295,218.1151,3568.0
2021-05-14 13:25:00,246.71,246.75,246.63,246.75,2121.0,218.0532,218.0886,217.9825,218.0886,2121.0
2021-05-14 13:30:00,246.71,246.84,246.7,246.83,4374.0,218.0532,218.1681,218.0444,218.1593,4374.0
2021-05-14 13:35:00,246.88,246.92,246.79,246.91,9337.0,218.2035,218.2388,218.1239,218.23,9337.0
2021-05-14 13:40:00,246.85,247.1,246.85,247.07,10161.0,218.177,218.3979,218.177,218.3714,10161.0
2021-05-14 13:45:00,247.09,247.21,246.9,246.91,10291.0,218.3891,218.4952,218.2212,218.23,10291.0
2021-05-14 13:50:00,246.92,246.98,246.8,246.91,4959.0,218.2388,218.2919,218.1328,218.23,4959.0
2021-05-14 13:55:00,246.93,247.1,246.93,247.09,4807.0,218.2477,218.3979,218.2477,218.3891,4807.0
2021-05-14 14:00:00,247.11,247.21,246.99,247.08,6567.0,218.4068,218.4952,218.3007,218.3803,6567.0
2021-05-14 14:05:00,247.09,247.22,247.03,247.11,6930.0,218.3891,218.504,218.3361,218.4068,6930.0
2021-05-14 14:10:00,247.1,247.1,246.84,246.89,8801.0,218.3979,218.3979,218.1681,218.2123,8801.0
2021-05-14 14:15:00,246.92,247.09,246.9,247.0,8245.0,218.2388,218.3891,218.2212,218.3096,8245.0
2021-05-14 14:20:00,246.86,246.98,246.74,246.79,10086.0,218.1858,218.2919,218.0798,218.1239,10086.0
2021-05-14 14:25:00,246.77,246.78,246.63,246.75,6881.0,218.1063,218.1151,217.9825,218.0886,6881.0
2021-05-14 14:30:00,246.78,247.11,246.74,247.04,23709.0,218.1151,218.4068,218.0798,218.3449,23709.0
2021-05-14 14:35:00,247.0,247.16,246.99,247.1,5033.0,218.3096,218.451,218.3007,218.3979,5033.0
2021-05-14 14:40:00,247.15,247.38,247.1,247.31,9275.0,218.4421,218.6454,218.3979,218.5835,9275.0
2021-05-14 14:45:00,247.28,247.46,247.28,247.41,6303.0,218.557,218.7161,218.557,218.6719,6303.0
2021-05-14 14:50:00,247.41,247.66,247.36,247.66,7139.0,218.6719,218.8929,218.6277,218.8929,7139.0
2021-05-14 14:55:00,247.66,247.66,247.44,247.53,6154.0,218.8929,218.8929,218.6984,218.778,6154.0
2021-05-14 15:00:00,247.54,247.63,247.46,247.56,5627.0,218.7868,218.8664,218.7161,218.8045,5627.0
2021-05-14 15:05:00,247.58,247.66,247.52,247.66,4218.0,218.8222,218.8929,218.7692,218.8929,4218.0
2021-05-14 15:10:00,247.66,247.77,247.65,247.77,7783.0,218.8929,218.9901,218.8841,218.9901,7783.0
2021-05-14 15:15:00,247.78,247.82,247.6,247.64,9364.0,218.999,219.0343,218.8399,218.8752,9364.0
2021-05-14 15:20:00,247.64,247.7,247.63,247.64,6760.0,218.8752,218.9282,218.8664,218.8752,6760.0
2021-05-14 15:25:00,247.62,247.7,247.55,247.57,11505.0,218.8575,218.9282,218.7957,218.8133,11505.0
2021-05-14 15:30:00,247.59,247.61,247.29,247.37,15692.0,218.831,218.8487,218.5659,218.6366,15692.0
2021-05-14 15:35:00,247.37,247.49,247.11,247.11,13071.0,218.6366,218.7426,218.4068,218.4068,13071.0
2021-05-14 15:40:00,247.13,247.26,247.04,247.23,15207.0,218.4245,218.5394,218.3449,218.5128,15207.0
2021-05-14 15:45:00,247.17,247.32,247.13,247.3,12168.0,218.4598,218.5924,218.4245,218.5747,12168.0
2021-05-14 15:50:00,247.26,247.26,246.87,247.01,31692.0,218.5394,218.5394,218.1947,218.3184,31692.0
2021-05-14 15:55:00,247.02,247.06,246.57,246.66,80503.0,218.3272,218.3626,217.9295,218.009,80503.0
2021-05-17 09:30:00,245.0,246.4,244.85,245.58,46677.0,216.5419,217.7792,216.4093,217.0545,46677.0
2021-05-17 09:35:00,245.8,246.94,245.76,246.8,5276.0,217.2489,218.2565,217.2136,218.1328,5276.0
2021-05-17 09:40:00,246.74,247.14,246.59,247.14,2452.0,218.0798,218.4333,217.9472,218.4333,2452.0
2021-05-17 09:45:00,247.2,247.33,246.33,246.37,4886.0,218.4863,218.6012,217.7174,217.7527,4886.0
2021-05-17 09:50:00,246.44,247.02,246.42,246.91,6347.0,217.8146,218.3272,217.7969,218.23,6347.0
2021-05-17 09:55:00,247.03,247.46,247.02,247.46,2175.0,218.3361,218.7161,218.3272,218.7161,2175.0
2021-05-17 10:00:00,247.26,247.5,246.9,246.93,6697.0,218.5394,218.7515,218.2212,218.2477,6697.0
2021-05-17 10:05:00,246.94,247.07,246.25,246.49,5018.0,218.2565,218.3714,217.6467,217.8588,5018.0
2021-05-17 10:10:00,246.49,246.97,246.4,246.65,6106.0,217.8588,218.283,217.7792,218.0002,6106.0
2021-05-17 10:15:00,246.57,246.69,246.28,246.64,3420.0,217.9295,218.0356,217.6732,217.9914,3420.0
2021-05-17 10:20:00,246.72,246.87,246.54,246.73,2797.0,218.0621,218.1947,217.903,218.0709,2797.0
2021-05-17 10:25:00,246.74,246.89,246.56,246.56,5928.0,218.0798,218.2123,217.9207,217.9207,5928.0
2021-05-17 10:30:00,246.47,246.67,246.25,246.25,4416.0,217.8411,218.0179,217.6467,217.6467,4416.0
2021-05-17 10:35:00,246.22,246.34,246.05,246.13,6118.0,217.6202,217.7262,217.4699,217.5406,6118.0
2021-05-17 10:40:00,246.09,246.13,245.49,245.59,4031.0,217.5053,217.5406,216.9749,217.0633,4031.0
2021-05-17 10:45:00,245.65,245.74,245.51,245.59,2614.0,217.1164,217.1959,216.9926,217.0633,2614.0
2021-05-17 10:50:00,245.63,245.89,245.6,245.83,3402.0,217.0987,217.3285,217.0722,217.2755,3402.0
2021-05-17 10:55:00,245.77,246.19,245.76,246.19,4420.0,217.2224,217.5936,217.2136,217.5936,4420.0
2021-05-17 11:00:00,246.19,246.42,246.06,246.36,4618.0,217.5936,217.7969,217.4787,217.7439,4618.0
2021-05-17 11:05:00,246.43,246.75,246.2,246.2,6180.0,217.8058,218.0886,217.6025,217.6025,6180.0
2021-05-17 11:10:00,246.15,246.21,245.92,246.21,4600.0,217.5583,217.6113,217.355,217.6113,4600.0
2021-05-17 11:15:00,246.15,246.15,245.67,245.68,3555.0,217.5583,217.5583,217.134,217.1429,3555.0
2021-05-17 11:20:00,245.68,245.8,245.45,245.75,3122.0,217.1429,217.2489,216.9396,217.2047,3122.0
2021-05-17 11:25:00,245.7,245.86,245.46,245.46,5206.0,217.1606,217.302,216.9484,216.9484,5206.0
2021-05-17 11:30:00,245.42,245.52,245.28,245.42,4865.0,216.9131,217.0015,216.7893,216.9131,4865.0
2021-05-17 11:35:00,245.51,245.54,245.31,245.37,2306.0,216.9926,217.0191,216.8159,216.8689,2306.0
2021-05-17 11:40:00,245.42,245.43,244.98,245.28,3429.0,216.9131,216.9219,216.5242,216.7893,3429.0
2021-05-17 11:45:00,245.26,245.49,245.2,245.49,4750.0,216.7717,216.9749,216.7186,216.9749,4750.0
2021-05-17 11:50:00,245.41,245.53,245.31,245.33,3065.0,216.9042,217.0103,216.8159,216.8335,3065.0
2021-05-17 11:55:00,245.37,245.48,245.33,245.4,5747.0,216.8689,216.9661,216.8335,216.8954,5747.0
2021-05-17 12:00:00,245.46,245.8,245.35,245.5,4535.0,216.9484,217.2489,216.8512,216.9838,4535.0
2021-05-17 12:05:00,245.45,245.45,245.24,245.42,3435.0,216.9396,216.9396,216.754,216.9131,3435.0
2021-05-17 12:10:00,245.42,245.76,245.42,245.7,7821.0,216.9131,217.2136,216.9131,217.1606,7821.0
2021-05-17 12:15:00,245.69,245.99,245.69,245.92,3847.0,217.1517,217.4169,217.1517,217.355,3847.0
2021-05-17 12:20:00,245.95,246.0,245.77,246.0,5506.0,217.3815,217.4257,217.2224,217.4257,5506.0
2021-05-17 12:25:00,246.01,246.03,245.74,245.74,2212.0,217.4345,217.4522,217.1959,217.1959,2212.0
2021-05-17 12:30:00,245.71,246.0,245.71,245.84,4045.0,217.1694,217.4257,217.1694,217.2843,4045.0
2021-05-17 12:35:00,245.92,246.05,245.91,245.97,2269.0,217.355,217.4699,217.3462,217.3992,2269.0
2021-05-17 12:40:00,246.01,246.29,246.0,246.29,3745.0,217.4345,217.682,217.4257,217.682,3745.0
2021-05-17 12:45:00,246.16,246.16,245.98,245.98,1017.0,217.5671,217.5671,217.408,217.408,1017.0
2021-05-17 12:50:00,245.97,246.28,245.97,246.16,4820.0,217.3992,217.6732,217.3992,217.5671,4820.0
2021-05-17 12:55:00,246.12,246.38,246.08,246.32,2870.0,217.5318,217.7616,217.4964,217.7085,2870.0
2021-05-17 13:00:00,246.34,246.35,246.17,246.17,2239.0,217.7262,217.7351,217.576,217.576,2239.0
2021-05-17 13:05:00,246.14,246.15,245.96,246.11,3377.0,217.5494,217.5583,217.3904,217.5229,3377.0
2021-05-17 13:10:00,246.02,246.27,246.0,246.27,4506.0,217.4434,217.6643,217.4257,217.6643,4506.0
2021-05-17 13:15:00,246.18,246.5,246.13,246.5,6875.0,217.5848,217.8676,217.5406,217.8676,6875.0
2021-05-17 13:20:00,246.5,246.57,246.15,246.28,5085.0,217.8676,217.9295,217.5583,217.6732,5085.0
2021-05-17 13:25:00,246.24,246.24,245.93,245.93,4739.0,217.6378,217.6378,217.3638,217.3638,4739.0
2021-05-17 13:30:00,245.93,246.01,245.85,246.01,2743.0,217.3638,217.4345,217.2931,217.4345,2743.0
2021-05-17 13:35:00,246.06,246.35,246.01,246.03,4210.0,217.4787,217.7351,217.4345,217.4522,4210.0
2021-05-17 13:40:00,245.99,246.07,245.77,246.04,6685.0,217.4169,217.4876,217.2224,217.4611,6685.0
2021-05-17 13:45:00,246.17,246.26,246.08,246.08,1534.0,217.576,217.6555,217.4964,217.4964,1534.0
2021-05-17 13:50:00,246.08,246.13,245.98,246.0,1609.0,217.4964,217.5406,217.408,217.4257,1609.0
2021-05-17 13:55:00,246.0,246.16,245.9,246.13,5180.0,217.4257,217.5671,217.3373,217.5406,5180.0
2021-05-17 14:00:00,246.02,246.18,245.93,246.14,2480.0,217.4434,217.5848,217.3638,217.5494,2480.0
2021-05-17 14:05:00,246.23,246.41,246.14,246.37,5220.0,217.629,217.7881,217.5494,217.7527,5220.0
2021-05-17 14:10:00,246.38,246.38,246.26,246.33,2912.0,217.7616,217.7616,217.6555,217.7174,2912.0
2021-05-17 14:15:00,246.28,246.6,246.23,246.6,8581.0,217.6732,217.956,217.629,217.956,8581.0
2021-05-17 14:20:00,246.55,246.8,246.48,246.66,4964.0,217.9118,218.1328,217.85,218.009,4964.0
2021-05-17 14:25:00,246.72,247.06,246.7,246.92,11532.0,218.0621,218.3626,218.0444,218.2388,11532.0
2021-05-17 14:30:00,246.9,247.01,246.78,246.94,6612.0,218.2212,218.3184,218.1151,218.2565,6612.0
2021-05-17 14:35:00,246.91,246.93,246.67,246.69,8201.0,218.23,218.2477,218.0179,218.0356,8201.0
2021-05-17 14:40:00,246.74,246.83,246.66,246.78,6984.0,218.0798,218.1593,218.009,218.1151,6984.0
2021-05-17 14:45:00,246.77,247.04,246.49,247.04,30385.0,218.1063,218.3449,217.8588,218.3449,30385.0
2021-05-17 14:50:00,246.98,247.07,246.81,246.93,22143.0,218.2919,218.3714,218.1416,218.2477,22143.0
2021-05-17 14:55:00,246.92,247.06,246.83,246.91,15890.0,218.2388,218.3626,218.1593,218.23,15890.0
2021-05-17 15:00:00,246.91,247.0,246.82,246.96,17872.0,218.23,218.3096,218.1505,218.2742,17872.0
2021-05-17 15:05:00,246.99,247.12,246.97,247.06,10181.0,218.3007,218.4156,218.283,218.3626,10181.0
2021-05-17 15:10:00,246.99,247.05,246.77,246.8,10206.0,218.3007,218.3537,218.1063,218.1328,10206.0
2021-05-17 15:15:00,246.78,246.78,246.31,246.31,20343.0,218.1151,218.1151,217.6997,217.6997,20343.0
2021-05-17 15:20:00,246.3,246.38,246.03,246.15,22731.0,217.6909,217.7616,217.4522,217.5583,22731.0
2021-05-17 15:25:00,246.18,246.18,245.56,245.81,71827.0,217.5848,217.5848,217.0368,217.2578,71827.0
2021-05-17 15:30:00,245.84,246.28,245.84,246.18,15656.0,217.2843,217.6732,217.2843,217.5848,15656.0
2021-05-17 15:35:00,246.15,246.15,245.8,245.85,15706.0,217.5583,217.5583,217.2489,217.2931,15706.0
2021-05-17 15:40:00,245.85,246.17,245.85,246.1,20077.0,217.2931,217.576,217.2931,217.5141,20077.0
2021-05-17 15:45:00,246.07,246.29,245.82,245.82,86849.0,217.4876,217.682,217.2666,217.2666,86849.0
2021-05-17 15:50:00,245.74,246.01,245.64,246.01,45395.0,217.1959,217.4345,217.1075,217.4345,45395.0
2021-05-17 15:55:00,246.02,246.23,245.85,246.0,91439.0,217.4434,217.629,217.2931,217.4257,91439.0
2021-05-18 09:30:00,245.86,245.86,244.55,244.8,40153.0,217.302,217.302,216.1441,216.3651,40153.0
2021-05-18 09:35:00,245.14,245.2,243.94,244.53,14435.0,216.6656,216.7186,215.605,216.1265,14435.0
2021-05-18 09:40:00,244.23,244.26,242.65,243.09,16294.0,215.8613,215.8878,214.4648,214.8537,16294.0
2021-05-18 09:45:00,242.86,243.17,242.31,242.34,9887.0,214.6504,214.9244,214.1643,214.1908,9887.0
2021-05-18 09:50:00,242.49,242.55,241.78,242.17,9885.0,214.3234,214.3764,213.6959,214.0406,9885.0
2021-05-18 09:55:00,242.13,242.17,241.44,241.83,11692.0,214.0052,214.0406,213.3954,213.7401,11692.0
2021-05-18 10:00:00,241.69,242.93,241.51,242.69,22041.0,213.6163,214.7123,213.4572,214.5002,22041.0
2021-05-18 10:05:00,242.5,242.67,242.08,242.09,19925.0,214.3323,214.4825,213.961,213.9699,19925.0
2021-05-18 10:10:00,242.05,242.52,241.62,241.91,16366.0,213.9345,214.3499,213.5545,213.8108,16366.0
2021-05-18 10:15:00,241.98,243.08,241.96,242.98,16120.0,213.8727,214.8449,213.855,214.7565,16120.0
2021-05-18 10:20:00,242.98,243.13,242.62,242.67,14900.0,214.7565,214.8891,214.4383,214.4825,14900.0
2021-05-18 10:25:00,242.73,243.1,242.71,243.0,20880.0,214.5355,214.8626,214.5179,214.7742,20880.0
2021-05-18 10:30:00,243.08,243.64,243.05,243.49,11758.0,214.8449,215.3398,214.8184,215.2073,11758.0
2021-05-18 10:35:00,243.42,243.99,243.05,243.99,24152.0,215.1454,215.6492,214.8184,215.6492,24152.0
2021-05-18 10:40:00,243.99,244.27,243.87,244.27,21654.0,215.6492,215.8967,215.5431,215.8967,21654.0
2021-05-18 10:45:00,244.27,244.41,243.97,244.16,33156.0,215.8967,216.0204,215.6315,215.7994,33156.0
2021-05-18 10:50:00,244.16,244.98,244.16,244.88,15836.0,215.7994,216.5242,215.7994,216.4358,15836.0
2021-05-18 10:55:00,244.84,244.98,244.5,244.68,13092.0,216.4004,216.5242,216.0999,216.259,13092.0
2021-05-18 11:00:00,244.63,245.28,244.62,245.28,12809.0,216.2148,216.7893,216.206,216.7893,12809.0
2021-05-18 11:05:00,245.29,245.35,244.45,244.46,15432.0,216.7982,216.8512,216.0557,216.0646,15432.0
2021-05-18 11:10:00,244.52,244.85,244.25,244.75,11802.0,216.1176,216.4093,215.879,216.3209,11802.0
2021-05-18 11:15:00,244.8,244.94,244.6,244.6,9734.0,216.3651,216.4888,216.1883,216.1883,9734.0
2021-05-18 11:20:00,244.59,244.82,244.32,244.72,12048.0,216.1795,216.3828,215.9408,216.2944,12048.0
2021-05-18 11:25:00,244.77,245.07,244.57,244.82,13211.0,216.3386,216.6037,216.1618,216.3828,13211.0
2021-05-18 11:30:00,244.8,244.96,244.71,244.88,10694.0,216.3651,216.5065,216.2855,216.4358,10694.0
2021-05-18 11:35:00,244.9,245.13,244.67,244.95,12198.0,216.4535,216.6568,216.2502,216.4977,12198.0
2021-05-18 11:40:00,244.87,245.03,244.83,244.98,10162.0,216.427,216.5684,216.3916,216.5242,10162.0
2021-05-18 11:45:00,244.91,245.25,244.83,245.12,11434.0,216.4623,216.7628,216.3916,216.6479,11434.0
2021-05-18 11:50:00,245.2,245.58,245.11,245.47,9584.0,216.7186,217.0545,216.6391,216.9573,9584.0
2021-05-18 11:55:00,245.52,245.67,245.27,245.45,13429.0,217.0015,217.134,216.7805,216.9396,13429.0
2021-05-18 12:00:00,245.49,245.83,245.38,245.82,7995.0,216.9749,217.2755,216.8777,217.2666,7995.0
2021-05-18 12:05:00,245.84,246.17,245.8,246.16,16194.0,217.2843,217.576,217.2489,217.5671,16194.0
2021-05-18 12:10:00,246.12,246.58,246.01,246.52,9043.0,217.5318,217.9383,217.4345,217.8853,9043.0
2021-05-18 12:15:00,246.5,246.76,246.28,246.31,8864.0,217.8676,218.0974,217.6732,217.6997,8864.0
2021-05-18 12:20:00,246.36,246.73,246.33,246.62,17069.0,217.7439,218.0709,217.7174,217.9737,17069.0
2021-05-18 12:25:00,246.6,246.61,246.34,246.34,9041.0,217.956,217.9649,217.7262,217.7262,9041.0
2021-05-18 12:30:00,246.38,246.56,246.23,246.56,8957.0,217.7616,217.9207,217.629,217.9207,8957.0
2021-05-18 12:35:00,246.51,246.88,246.5,246.65,7343.0,217.8765,218.2035,217.8676,218.0002,7343.0
2021-05-18 12:40:00,246.72,246.84,246.59,246.76,11536.0,218.0621,218.1681,217.9472,218.0974,11536.0
2021-05-18 12:45:00,246.79,246.82,246.49,246.53,8219.0,218.1239,218.1505,217.8588,217.8941,8219.0
2021-05-18 12:50:00,246.55,246.55,246.31,246.36,9075.0,217.9118,217.9118,217.6997,217.7439,9075.0
2021-05-18 12:55:00,246.42,246.78,246.42,246.78,12536.0,217.7969,218.1151,217.7969,218.1151,12536.0
2021-05-18 13:00:00,246.89,246.91,246.77,246.85,9396.0,218.2123,218.23,218.1063,218.177,9396.0
2021-05-18 13:05:00,246.76,246.8,246.43,246.61,8540.0,218.0974,218.1328,217.8058,217.9649,8540.0
2021-05-18 13:10:00,246.64,246.73,246.46,246.47,7136.0,217.9914,218.0709,217.8323,217.8411,7136.0
2021-05-18 13:15:00,246.54,246.58,246.43,246.58,10911.0,217.903,217.9383,217.8058,217.9383,10911.0
2021-05-18 13:20:00,246.57,247.0,246.5,246.96,14058.0,217.9295,218.3096,217.8676,218.2742,14058.0
2021-05-18 13:25:00,246.96,246.97,246.67,246.67,10466.0,218.2742,218.283,218.0179,218.0179,10466.0
2021-05-18 13:30:00,246.66,246.74,246.36,246.36,15510.0,218.009,218.0798,217.7439,217.7439,15510.0
2021-05-18 13:35:00,246.36,246.62,246.36,246.62,9441.0,217.7439,217.9737,217.7439,217.9737,9441.0
2021-05-18 13:40:00,246.62,246.94,246.62,246.94,7155.0,217.9737,218.2565,217.9737,218.2565,7155.0
2021-05-18 13:45:00,246.97,247.08,246.91,247.07,14328.0,218.283,218.3803,218.23,218.3714,14328.0
2021-05-18 13:50:00,247.07,247.26,247.0,247.16,13764.0,218.3714,218.5394,218.3096,218.451,13764.0
2021-05-18 13:55:00,247.17,247.38,247.0,247.31,12175.0,218.4598,218.6454,218.3096,218.5835,12175.0
2021-05-18 14:00:00,247.33,247.55,247.31,247.51,11259.0,218.6012,218.7957,218.5835,218.7603,11259.0
2021-05-18 14:05:00,247.53,247.54,247.2,247.27,15991.0,218.778,218.7868,218.4863,218.5482,15991.0
2021-05-18 14:10:00,247.3,247.72,247.29,247.72,16992.0,218.5747,218.9459,218.5659,218.9459,16992.0
2021-05-18 14:15:00,247.69,247.7,247.37,247.5,29289.0,218.9194,218.9282,218.6366,218.7515,29289.0
2021-05-18 14:20:00,247.51,247.61,247.2,247.44,17011.0,218.7603,218.8487,218.4863,218.6984,17011.0
2021-05-18 14:25:00,247.4,247.77,247.35,247.75,14410.0,218.6631,218.9901,218.6189,218.9724,14410.0
2021-05-18 14:30:00,247.74,247.82,247.31,247.46,13826.0,218.9636,219.0343,218.5835,218.7161,13826.0
2021-05-18 14:35:00,247.42,247.64,247.38,247.42,10775.0,218.6808,218.8752,218.6454,218.6808,10775.0
2021-05-18 14:40:00,247.49,247.58,247.39,247.51,7333.0,218.7426,218.8222,218.6543,218.7603,7333.0
2021-05-18 14:45:00,247.5,247.68,247.45,247.51,7415.0,218.7515,218.9106,218.7073,218.7603,7415.0
2021-05-18 14:50:00,247.54,248.08,247.54,248.0,16769.0,218.7868,219.2641,218.7868,219.1934,16769.0
2021-05-18 14:55:00,248.0,248.09,247.63,247.72,37661.0,219.1934,219.2729,218.8664,218.9459,37661.0
2021-05-18 15:00:00,247.73,247.73,247.19,247.21,10589.0,218.9548,218.9548,218.4775,218.4952,10589.0
2021-05-18 15:05:00,247.09,247.5,247.0,247.5,9876.0,218.3891,218.7515,218.3096,218.7515,9876.0
2021-05-18 15:10:00,247.49,247.76,247.43,247.74,10615.0,218.7426,218.9813,218.6896,218.9636,10615.0
2021-05-18 15:15:00,247.68,247.89,247.68,247.89,8883.0,218.9106,219.0962,218.9106,219.0962,8883.0
2021-05-18 15:20:00,247.93,248.01,247.58,247.6,11059.0,219.1315,219.2022,218.8222,218.8399,11059.0
2021-05-18 15:25:00,247.61,247.61,247.31,247.53,11395.0,218.8487,218.8487,218.5835,218.778,11395.0
2021-05-18 15:30:00,247.54,247.64,247.31,247.62,12006.0,218.7868,218.8752,218.5835,218.8575,12006.0
2021-05-18 15:35:00,247.6,247.96,247.56,247.95,13906.0,218.8399,219.158,218.8045,219.1492,13906.0
2021-05-18 15:40:00,247.95,248.14,247.64,247.64,28156.0,219.1492,219.3171,218.8752,218.8752,28156.0
2021-05-18 15:45:00,247.65,247.74,246.86,247.09,28841.0,218.8841,218.9636,218.1858,218.3891,28841.0
2021-05-18 15:50:00,247.01,247.01,246.57,246.61,37046.0,218.3184,218.3184,217.9295,217.9649,37046.0
2021-05-18 15:55:00,246.56,246.78,246.07,246.35,74324.0,217.9207,218.1151,217.4876,217.7351,74324.0
2021-05-19 09:30:00,244.92,245.51,243.97,245.0,30182.0,216.4712,216.9926,215.6315,216.5419,30182.0
2021-05-19 09:35:00,245.2,245.57,244.89,245.52,7630.0,216.7186,217.0457,216.4446,217.0015,7630.0
2021-05-19 09:40:00,245.8,247.4,245.56,247.4,10219.0,217.2489,218.6631,217.0368,218.6631,10219.0
2021-05-19 09:45:00,247.17,247.38,245.95,246.93,11104.0,218.4598,218.6454,217.3815,218.2477,11104.0
2021-05-19 09:50:00,246.69,246.69,245.96,246.04,5689.0,218.0356,218.0356,217.3904,217.4611,5689.0
2021-05-19 09:55:00,246.03,246.29,245.04,245.44,10526.0,217.4522,217.682,216.5772,216.9308,10526.0
2021-05-19 10:00:00,245.46,245.54,245.22,245.27,4482.0,216.9484,217.0191,216.7363,216.7805,4482.0
2021-05-19 10:05:00,245.23,245.3,244.64,244.97,8108.0,216.7451,216.807,216.2237,216.5153,8108.0
2021-05-19 10:10:00,245.13,245.15,243.87,243.98,10267.0,216.6568,216.6744,215.5431,215.6403,10267.0
2021-05-19 10:15:00,244.08,244.7,243.9,244.7,10172.0,215.7287,216.2767,215.5696,216.2767,10172.0
2021-05-19 10:20:00,244.55,244.72,244.06,244.33,11450.0,216.1441,216.2944,215.711,215.9497,11450.0
2021-05-19 10:25:00,244.18,245.05,244.18,244.81,9323.0,215.8171,216.5861,215.8171,216.3739,9323.0
2021-05-19 10:30:00,245.07,245.33,245.07,245.3,7472.0,216.6037,216.8335,216.6037,216.807,7472.0
2021-05-19 10:35:00,245.31,245.64,244.93,244.99,16377.0,216.8159,217.1075,216.48,216.533,16377.0
2021-05-19 10:40:00,244.89,245.14,244.78,245.05,16409.0,216.4446,216.6656,216.3474,216.5861,16409.0
2021-05-19 10:45:00,244.97,245.65,244.95,245.39,12378.0,216.5153,217.1164,216.4977,216.8866,12378.0
2021-05-19 10:50:00,245.35,245.91,245.33,245.58,6603.0,216.8512,217.3462,216.8335,217.0545,6603.0
2021-05-19 10:55:00,245.5,245.5,244.81,244.86,9961.0,216.9838,216.9838,216.3739,216.4181,9961.0
2021-05-19 11:00:00,244.86,244.94,244.71,244.8,11576.0,216.4181,216.4888,216.2855,216.3651,11576.0
2021-05-19 11:05:00,244.8,245.18,244.79,244.98,6652.0,216.3651,216.701,216.3563,216.5242,6652.0
2021-05-19 11:10:00,244.93,244.93,244.51,244.57,2305.0,216.48,216.48,216.1088,216.1618,2305.0
2021-05-19 11:15:00,244.53,244.65,244.11,244.11,6637.0,216.1265,216.2325,215.7552,215.7552,6637.0
2021-05-19 11:20:00,244.25,245.06,244.24,245.06,10586.0,215.879,216.5949,215.8701,216.5949,10586.0
2021-05-19 11:25:00,244.88,244.88,244.25,244.27,11269.0,216.4358,216.4358,215.879,215.8967,11269.0
2021-05-19 11:30:00,244.16,244.4,243.67,244.02,9804.0,215.7994,216.0116,215.3664,215.6757,9804.0
2021-05-19 11:35:00,244.0,244.05,243.16,243.53,18893.0,215.658,215.7022,214.9156,215.2426,18893.0
2021-05-19 11:40:00,243.47,243.5,243.14,243.37,7682.0,215.1896,215.2161,214.8979,215.1012,7682.0
2021-05-19 11:45:00,243.35,243.69,243.12,243.19,10954.0,215.0835,215.384,214.8802,214.9421,10954.0
2021-05-19 11:50:00,243.19,243.88,243.1,243.36,12810.0,214.9421,215.552,214.8626,215.0924,12810.0
2021-05-19 11:55:00,243.59,243.9,243.2,243.9,10286.0,215.2956,215.5696,214.9509,215.5696,10286.0
2021-05-19 12:00:00,243.88,243.91,243.13,243.47,8076.0,215.552,215.5785,214.8891,215.1896,8076.0
2021-05-19 12:05:00,243.47,243.87,243.36,243.39,17016.0,215.1896,215.5431,215.0924,215.1189,17016.0
2021-05-19 12:10:00,243.36,243.67,243.14,243.46,16973.0,215.0924,215.3664,214.8979,215.1807,16973.0
2021-05-19 12:15:00,243.46,243.88,243.29,243.87,12036.0,215.1807,215.552,215.0305,215.5431,12036.0
2021-05-19 12:20:00,243.92,244.29,243.66,244.13,17682.0,215.5873,215.9143,215.3575,215.7729,17682.0
2021-05-19 12:25:00,244.13,244.44,243.68,243.68,16219.0,215.7729,216.0469,215.3752,215.3752,16219.0
2021-05-19 12:30:00,243.78,244.14,243.61,244.14,15893.0,215.4636,215.7818,215.3133,215.7818,15893.0
2021-05-19 12:35:00,244.06,244.37,244.02,244.34,14138.0,215.711,215.985,215.6757,215.9585,14138.0
2021-05-19 12:40:00,244.34,244.55,243.87,243.87,15665.0,215.9585,216.1441,215.5431,215.5431,15665.0
2021-05-19 12:45:00,243.94,244.27,243.9,244.22,16773.0,215.605,215.8967,215.5696,215.8525,16773.0
2021-05-19 12:50:00,244.09,244.49,244.06,244.47,12610.0,215.7376,216.0911,215.711,216.0734,12610.0
2021-05-19 12:55:00,244.63,244.67,244.27,244.41,18437.0,216.2148,216.2502,215.8967,216.0204,18437.0
2021-05-19 13:00:00,244.4,244.57,244.08,244.08,14588.0,216.0116,216.1618,215.7287,215.7287,14588.0
2021-05-19 13:05:00,244.06,244.27,243.69,244.19,15576.0,215.711,215.8967,215.384,215.8259,15576.0
2021-05-19 13:10:00,244.15,244.54,243.96,244.47,14273.0,215.7906,216.1353,215.6227,216.0734,14273.0
2021-05-19 13:15:00,244.45,244.7,244.38,244.38,14809.0,216.0557,216.2767,215.9939,215.9939,14809.0
2021-05-19 13:20:00,244.41,244.53,244.28,244.43,17311.0,216.0204,216.1265,215.9055,216.0381,17311.0
2021-05-19 13:25:00,244.39,244.83,244.39,244.7,15758.0,216.0027,216.3916,216.0027,216.2767,15758.0
2021-05-19 13:30:00,244.71,244.71,244.12,244.15,14819.0,216.2855,216.2855,215.7641,215.7906,14819.0
2021-05-19 13:35:00,244.16,244.37,243.95,244.15,24140.0,215.7994,215.985,215.6138,215.7906,24140.0
2021-05-19 13:40:00,244.15,244.15,243.78,243.94,8259.0,215.7906,215.7906,215.4636,215.605,8259.0
2021-05-19 13:45:00,244.0,244.51,243.95,244.51,15198.0,215.658,216.1088,215.6138,216.1088,15198.0
2021-05-19 13:50:00,244.44,244.53,244.09,244.31,17306.0,216.0469,216.1265,215.7376,215.932,17306.0
2021-05-19 13:55:00,244.37,244.43,244.12,244.12,10023.0,215.985,216.0381,215.7641,215.7641,10023.0
2021-05-19 14:00:00,244.06,244.57,243.67,243.71,19713.0,215.711,216.1618,215.3664,215.4017,19713.0
2021-05-19 14:05:00,243.62,244.01,243.55,243.93,18643.0,215.3222,215.6669,215.2603,215.5961,18643.0
2021-05-19 14:10:00,243.87,244.02,243.34,243.72,16022.0,215.5431,215.6757,215.0747,215.4105,16022.0
2021-05-19 14:15:00,243.68,243.74,243.41,243.59,13506.0,215.3752,215.4282,215.1366,215.2956,13506.0
2021-05-19 14:20:00,243.68,244.7,243.65,244.46,20493.0,215.3752,216.2767,215.3487,216.0646,20493.0
2021-05-19 14:25:00,244.44,244.54,244.1,244.34,18841.0,216.0469,216.1353,215.7464,215.9585,18841.0
2021-05-19 14:30:00,244.31,244.61,243.89,244.2,16775.0,215.932,216.1972,215.5608,215.8348,16775.0
2021-05-19 14:35:00,244.06,244.06,243.51,243.59,22981.0,215.711,215.711,215.2249,215.2956,22981.0
2021-05-19 14:40:00,243.64,243.73,243.23,243.3,17236.0,215.3398,215.4194,214.9775,215.0393,17236.0
2021-05-19 14:45:00,243.3,243.44,242.93,243.4,22101.0,215.0393,215.1631,214.7123,215.1277,22101.0
2021-05-19 14:50:00,243.43,243.8,243.33,243.8,44675.0,215.1542,215.4812,215.0658,215.4812,44675.0
2021-05-19 14:55:00,243.84,244.15,243.4,243.4,41722.0,215.5166,215.7906,215.1277,215.1277,41722.0
2021-05-19 15:00:00,243.39,243.59,243.26,243.53,16176.0,215.1189,215.2956,215.004,215.2426,16176.0
2021-05-19 15:05:00,243.53,244.48,243.44,244.48,15775.0,215.2426,216.0823,215.1631,216.0823,15775.0
2021-05-19 15:10:00,244.52,244.7,244.14,244.45,29362.0,216.1176,216.2767,215.7818,216.0557,29362.0
2021-05-19 15:15:00,244.39,244.58,243.95,244.08,21670.0,216.0027,216.1706,215.6138,215.7287,21670.0
2021-05-19 15:20:00,244.12,244.67,244.05,244.52,29886.0,215.7641,216.2502,215.7022,216.1176,29886.0
2021-05-19 15:25:00,244.48,244.58,244.19,244.51,17719.0,216.0823,216.1706,215.8259,216.1088,17719.0
2021-05-19 15:30:00,244.51,244.57,243.94,244.41,28783.0,216.1088,216.1618,215.605,216.0204,28783.0
2021-05-19 15:35:00,244.42,245.01,244.29,244.82,26746.0,216.0292,216.5507,215.9143,216.3828,26746.0
2021-05-19 15:40:00,244.88,244.93,244.57,244.89,25399.0,216.4358,216.48,216.1618,216.4446,25399.0
2021-05-19 15:45:00,244.91,245.04,244.66,244.91,32651.0,216.4623,216.5772,216.2414,216.4623,32651.0
2021-05-19 15:50:00,245.0,245.88,244.95,245.87,37079.0,216.5419,217.3196,216.4977,217.3108,37079.0
2021-05-19 15:55:00,245.81,246.19,245.34,246.02,91089.0,217.2578,217.5936,216.8424,217.4434,91089.0
2021-05-20 09:30:00,246.62,247.67,245.21,247.05,33757.0,217.9737,218.9017,216.7275,218.3537,33757.0
2021-05-20 09:35:00,247.1,249.05,247.1,248.94,12074.0,218.3979,220.1214,218.3979,220.0242,12074.0
2021-05-20 09:40:00,248.98,249.79,248.94,249.47,10033.0,220.0596,220.7755,220.0242,220.4926,10033.0
2021-05-20 09:45:00,249.62,250.6,249.62,250.45,12964.0,220.6252,221.4914,220.6252,221.3588,12964.0
2021-05-20 09:50:00,250.38,250.94,249.97,250.84,13997.0,221.2969,221.7919,220.9346,221.7035,13997.0
2021-05-20 09:55:00,250.69,251.04,249.96,249.96,16131.0,221.5709,221.8803,220.9257,220.9257,16131.0
2021-05-20 10:00:00,250.09,250.57,249.85,250.13,12014.0,221.0406,221.4649,220.8285,221.076,12014.0
2021-05-20 10:05:00,250.22,250.62,249.95,250.59,11857.0,221.1555,221.5091,220.9169,221.4826,11857.0
2021-05-20 10:10:00,250.54,250.69,249.8,250.03,9008.0,221.4384,221.5709,220.7843,220.9876,9008.0
2021-05-20 10:15:00,250.11,250.28,249.74,249.86,7102.0,221.0583,221.2086,220.7313,220.8373,7102.0
2021-05-20 10:20:00,249.86,250.49,249.78,250.36,3452.0,220.8373,221.3942,220.7666,221.2793,3452.0
2021-05-20 10:25:00,250.43,250.65,250.36,250.45,8511.0,221.3411,221.5356,221.2793,221.3588,8511.0
2021-05-20 10:30:00,250.46,250.82,250.39,250.61,6521.0,221.3677,221.6858,221.3058,221.5002,6521.0
2021-05-20 10:35:00,250.7,250.7,250.49,250.7,6526.0,221.5798,221.5798,221.3942,221.5798,6526.0
2021-05-20 10:40:00,250.8,250.84,250.53,250.79,5887.0,221.6682,221.7035,221.4295,221.6593,5887.0
2021-05-20 10:45:00,250.77,251.04,250.53,250.87,13331.0,221.6416,221.8803,221.4295,221.73,13331.0
2021-05-20 10:50:00,250.95,251.24,250.84,251.24,6676.0,221.8007,222.0571,221.7035,222.0571,6676.0
2021-05-20 10:55:00,251.29,251.64,251.29,251.49,4852.0,222.1012,222.4106,222.1012,222.278,4852.0
2021-05-20 11:00:00,251.55,251.73,250.98,251.07,12923.0,222.331,222.4901,221.8273,221.9068,12923.0
2021-05-20 11:05:00,251.06,251.4,251.02,251.2,6409.0,221.898,222.1985,221.8626,222.0217,6409.0
2021-05-20 11:10:00,251.13,251.27,250.59,250.64,4637.0,221.9598,222.0836,221.4826,221.5267,4637.0
2021-05-20 11:15:00,250.72,250.74,250.36,250.6,7876.0,221.5975,221.6151,221.2793,221.4914,7876.0
2021-05-20 11:20:00,250.59,250.61,250.49,250.49,4530.0,221.4826,221.5002,221.3942,221.3942,4530.0
2021-05-20 11:25:00,250.47,251.11,250.47,251.01,4212.0,221.3765,221.9422,221.3765,221.8538,4212.0
2021-05-20 11:30:00,251.08,251.23,250.85,251.15,5256.0,221.9156,222.0482,221.7124,221.9775,5256.0
2021-05-20 11:35:00,251.05,251.31,251.05,251.18,2689.0,221.8891,222.1189,221.8891,222.004,2689.0
2021-05-20 11:40:00,251.16,251.7,251.13,251.42,11142.0,221.9863,222.4636,221.9598,222.2161,11142.0
2021-05-20 11:45:00,251.43,251.46,251.19,251.3,5475.0,222.225,222.2515,222.0129,222.1101,5475.0
2021-05-20 11:50:00,251.27,251.37,250.94,250.94,6238.0,222.0836,222.172,221.7919,221.7919,6238.0
2021-05-20 11:55:00,250.98,251.24,250.98,251.11,4925.0,221.8273,222.0571,221.8273,221.9422,4925.0
2021-05-20 12:00:00,251.06,251.06,250.85,251.04,2241.0,221.898,221.898,221.7124,221.8803,2241.0
2021-05-20 12:05:00,251.05,251.09,250.99,251.04,3318.0,221.8891,221.9245,221.8361,221.8803,3318.0
2021-05-20 12:10:00,251.0,251.01,250.91,250.99,5394.0,221.8449,221.8538,221.7654,221.8361,5394.0
2021-05-20 12:15:00,251.0,251.17,250.78,250.78,2948.0,221.8449,221.9952,221.6505,221.6505,2948.0
2021-05-20 12:20:00,250.79,251.09,250.75,251.05,5000.0,221.6593,221.9245,221.624,221.8891,5000.0
2021-05-20 12:25:00,251.04,251.3,251.03,251.1,4704.0,221.8803,222.1101,221.8714,221.9333,4704.0
2021-05-20 12:30:00,251.21,251.27,251.03,251.03,3499.0,222.0305,222.0836,221.8714,221.8714,3499.0
2021-05-20 12:35:00,250.84,250.92,250.47,250.74,5759.0,221.7035,221.7742,221.3765,221.6151,5759.0
2021-05-20 12:40:00,250.66,250.98,250.66,250.84,2562.0,221.5444,221.8273,221.5444,221.7035,2562.0
2021-05-20 12:45:00,251.02,251.02,250.83,250.92,2585.0,221.8626,221.8626,221.6947,221.7742,2585.0
2021-05-20 12:50:00,250.94,251.09,250.91,251.0,4596.0,221.7919,221.9245,221.7654,221.8449,4596.0
2021-05-20 12:55:00,251.09,251.25,251.09,251.22,2759.0,221.9245,222.0659,221.9245,222.0394,2759.0
2021-05-20 13:00:00,251.2,251.26,251.11,251.13,2898.0,222.0217,222.0747,221.9422,221.9598,2898.0
2021-05-20 13:05:00,251.16,251.18,251.05,251.09,1484.0,221.9863,222.004,221.8891,221.9245,1484.0
2021-05-20 13:10:00,251.09,251.09,250.7,250.84,3760.0,221.9245,221.9245,221.5798,221.7035,3760.0
2021-05-20 13:15:00,250.8,251.07,250.8,251.07,2799.0,221.6682,221.9068,221.6682,221.9068,2799.0
2021-05-20 13:20:00,251.13,251.13,250.94,250.96,4312.0,221.9598,221.9598,221.7919,221.8096,4312.0
2021-05-20 13:25:00,250.96,250.97,250.87,250.89,4177.0,221.8096,221.8184,221.73,221.7477,4177.0
2021-05-20 13:30:00,250.86,251.11,250.84,250.99,10424.0,221.7212,221.9422,221.7035,221.8361,10424.0
2021-05-20 13:35:00,250.96,251.16,250.96,251.11,1875.0,221.8096,221.9863,221.8096,221.9422,1875.0
2021-05-20 13:40:00,251.18,251.2,251.07,251.15,3703.0,222.004,222.0217,221.9068,221.9775,3703.0
2021-05-20 13:45:00,251.1,251.1,250.87,251.0,3897.0,221.9333,221.9333,221.73,221.8449,3897.0
2021-05-20 13:50:00,251.02,251.03,250.59,250.7,2961.0,221.8626,221.8714,221.4826,221.5798,2961.0
2021-05-20 13:55:00,250.69,250.98,250.68,250.97,3803.0,221.5709,221.8273,221.5621,221.8184,3803.0
2021-05-20 14:00:00,250.98,251.21,250.98,251.1,3954.0,221.8273,222.0305,221.8273,221.9333,3954.0
2021-05-20 14:05:00,251.11,251.13,250.77,250.78,1746.0,221.9422,221.9598,221.6416,221.6505,1746.0
2021-05-20 14:10:00,250.83,250.96,250.68,250.87,4442.0,221.6947,221.8096,221.5621,221.73,4442.0
2021-05-20 14:15:00,250.82,250.88,250.65,250.81,4744.0,221.6858,221.7389,221.5356,221.677,4744.0
2021-05-20 14:20:00,250.87,250.98,250.74,250.98,4043.0,221.73,221.8273,221.6151,221.8273,4043.0
2021-05-20 14:25:00,250.98,251.13,250.91,251.12,4135.0,221.8273,221.9598,221.7654,221.951,4135.0
2021-05-20 14:30:00,251.13,251.21,251.01,251.08,4255.0,221.9598,222.0305,221.8538,221.9156,4255.0
2021-05-20 14:35:00,251.05,251.25,251.05,251.25,2466.0,221.8891,222.0659,221.8891,222.0659,2466.0
2021-05-20 14:40:00,251.26,251.45,251.25,251.39,7513.0,222.0747,222.2427,222.0659,222.1896,7513.0
2021-05-20 14:45:00,251.33,251.33,251.05,251.16,6697.0,222.1366,222.1366,221.8891,221.9863,6697.0
2021-05-20 14:50:00,251.12,251.23,250.96,251.23,4954.0,221.951,222.0482,221.8096,222.0482,4954.0
2021-05-20 14:55:00,251.19,251.22,251.05,251.05,4149.0,222.0129,222.0394,221.8891,221.8891,4149.0
2021-05-20 15:00:00,251.05,251.06,250.61,250.8,6486.0,221.8891,221.898,221.5002,221.6682,6486.0
2021-05-20 15:05:00,250.84,251.1,250.75,251.04,4978.0,221.7035,221.9333,221.624,221.8803,4978.0
2021-05-20 15:10:00,251.04,251.04,250.83,250.87,5196.0,221.8803,221.8803,221.6947,221.73,5196.0
2021-05-20 15:15:00,250.91,251.24,250.87,251.09,7071.0,221.7654,222.0571,221.73,221.9245,7071.0
2021-05-20 15:20:00,251.05,251.38,251.01,251.38,6631.0,221.8891,222.1808,221.8538,222.1808,6631.0
2021-05-20 15:25:00,251.32,251.44,251.31,251.39,6564.0,222.1278,222.2338,222.1189,222.1896,6564.0
2021-05-20 15:30:00,251.43,251.44,251.15,251.19,16283.0,222.225,222.2338,221.9775,222.0129,16283.0
2021-05-20 15:35:00,251.22,251.41,250.89,250.89,11452.0,222.0394,222.2073,221.7477,221.7477,11452.0
2021-05-20 15:40:00,250.89,250.94,250.68,250.86,15425.0,221.7477,221.7919,221.5621,221.7212,15425.0
2021-05-20 15:45:00,250.84,251.12,250.58,250.58,23777.0,221.7035,221.951,221.4737,221.4737,23777.0
2021-05-20 15:50:00,250.36,251.03,250.33,250.98,36866.0,221.2793,221.8714,221.2528,221.8273,36866.0
2021-05-20 15:55:00,251.0,251.06,250.63,250.82,102017.0,221.8449,221.898,221.5179,221.6858,102017.0
2021-05-21 09:30:00,250.8,251.46,249.52,250.76,74285.0,221.6682,222.2515,220.5368,221.6328,74285.0
2021-05-21 09:35:00,250.82,251.48,250.7,250.98,8354.0,221.6858,222.2692,221.5798,221.8273,8354.0
2021-05-21 09:40:00,251.04,251.13,250.61,250.86,3200.0,221.8803,221.9598,221.5002,221.7212,3200.0
2021-05-21 09:45:00,250.88,250.97,250.24,250.3,8042.0,221.7389,221.8184,221.1732,221.2262,8042.0
2021-05-21 09:50:00,250.43,251.0,250.35,250.54,9560.0,221.3411,221.8449,221.2704,221.4384,9560.0
2021-05-21 09:55:00,250.44,250.47,249.51,250.12,9927.0,221.35,221.3765,220.528,221.0671,9927.0
2021-05-21 10:00:00,249.95,250.25,249.85,250.1,9307.0,220.9169,221.182,220.8285,221.0495,9307.0
2021-05-21 10:05:00,250.09,250.45,249.58,249.8,8859.0,221.0406,221.3588,220.5899,220.7843,8859.0
2021-05-21 10:10:00,249.89,250.76,249.89,250.29,12005.0,220.8639,221.6328,220.8639,221.2174,12005.0
2021-05-21 10:15:00,250.33,250.61,250.29,250.37,8429.0,221.2528,221.5002,221.2174,221.2881,8429.0
2021-05-21 10:20:00,250.31,250.36,249.74,249.77,4323.0,221.2351,221.2793,220.7313,220.7578,4323.0
2021-05-21 10:25:00,249.83,249.9,249.51,249.52,2796.0,220.8108,220.8727,220.528,220.5368,2796.0
2021-05-21 10:30:00,249.61,249.79,249.43,249.63,6186.0,220.6164,220.7755,220.4573,220.6341,6186.0
2021-05-21 10:35:00,249.72,250.13,249.72,250.06,3320.0,220.7136,221.076,220.7136,221.0141,3320.0
2021-05-21 10:40:00,250.15,250.24,249.89,249.98,4870.0,221.0937,221.1732,220.8639,220.9434,4870.0
2021-05-21 10:45:00,249.89,250.31,249.89,250.3,4023.0,220.8639,221.2351,220.8639,221.2262,4023.0
2021-05-21 10:50:00,250.35,250.43,249.91,249.91,5220.0,221.2704,221.3411,220.8815,220.8815,5220.0
2021-05-21 10:55:00,249.89,250.07,249.82,249.94,7362.0,220.8639,221.023,220.802,220.9081,7362.0
2021-05-21 11:00:00,249.93,250.42,249.93,250.13,4878.0,220.8992,221.3323,220.8992,221.076,4878.0
2021-05-21 11:05:00,250.15,250.22,249.98,249.98,3903.0,221.0937,221.1555,220.9434,220.9434,3903.0
2021-05-21 11:10:00,249.96,250.07,249.77,250.02,6256.0,220.9257,221.023,220.7578,220.9788,6256.0
2021-05-21 11:15:00,249.98,250.34,249.98,250.29,2252.0,220.9434,221.2616,220.9434,221.2174,2252.0
2021-05-21 11:20:00,250.32,250.38,250.22,250.23,4258.0,221.2439,221.2969,221.1555,221.1644,4258.0
2021-05-21 11:25:00,250.22,250.23,249.8,249.84,4017.0,221.1555,221.1644,220.7843,220.8197,4017.0
2021-05-21 11:30:00,249.79,250.13,249.78,249.97,4612.0,220.7755,221.076,220.7666,220.9346,4612.0
2021-05-21 11:35:00,250.02,250.08,249.63,249.67,7436.0,220.9788,221.0318,220.6341,220.6694,7436.0
2021-05-21 11:40:00,249.61,249.64,249.4,249.54,8701.0,220.6164,220.6429,220.4308,220.5545,8701.0
2021-05-21 11:45:00,249.62,249.72,249.48,249.56,5578.0,220.6252,220.7136,220.5015,220.5722,5578.0
2021-05-21 11:50:00,249.61,249.78,249.61,249.69,5936.0,220.6164,220.7666,220.6164,220.6871,5936.0
2021-05-21 11:55:00,249.64,249.79,249.53,249.6,7952.0,220.6429,220.7755,220.5457,220.6075,7952.0
2021-05-21 12:00:00,249.57,249.69,249.47,249.64,5624.0,220.581,220.6871,220.4926,220.6429,5624.0
2021-05-21 12:05:00,249.63,249.72,248.91,248.91,3648.0,220.6341,220.7136,219.9977,219.9977,3648.0
2021-05-21 12:10:00,248.91,249.21,248.91,249.19,5065.0,219.9977,220.2628,219.9977,220.2452,5065.0
2021-05-21 12:15:00,249.2,249.21,248.99,249.07,2451.0,220.254,220.2628,220.0684,220.1391,2451.0
2021-05-21 12:20:00,248.98,249.24,248.98,249.19,3278.0,220.0596,220.2894,220.0596,220.2452,3278.0
2021-05-21 12:25:00,249.22,249.38,249.12,249.37,2730.0,220.2717,220.4131,220.1833,220.4043,2730.0
2021-05-21 12:30:00,249.34,249.48,249.34,249.4,2808.0,220.3777,220.5015,220.3777,220.4308,2808.0
2021-05-21 12:35:00,249.34,249.55,249.34,249.52,2092.0,220.3777,220.5634,220.3777,220.5368,2092.0
2021-05-21 12:40:00,249.49,249.55,249.38,249.47,2471.0,220.5103,220.5634,220.4131,220.4926,2471.0
2021-05-21 12:45:00,249.46,249.51,249.35,249.46,2740.0,220.4838,220.528,220.3866,220.4838,2740.0
2021-05-21 12:50:00,249.42,249.47,249.34,249.41,5592.0,220.4485,220.4926,220.3777,220.4396,5592.0
2021-05-21 12:55:00,249.44,249.58,249.22,249.58,4406.0,220.4661,220.5899,220.2717,220.5899,4406.0
2021-05-21 13:00:00,249.61,249.66,249.55,249.6,2901.0,220.6164,220.6606,220.5634,220.6075,2901.0
2021-05-21 13:05:00,249.65,249.65,249.51,249.51,1687.0,220.6517,220.6517,220.528,220.528,1687.0
2021-05-21 13:10:00,249.53,249.53,249.37,249.39,4343.0,220.5457,220.5457,220.4043,220.4219,4343.0
2021-05-21 13:15:00,249.49,249.53,249.27,249.28,3188.0,220.5103,220.5457,220.3159,220.3247,3188.0
2021-05-21 13:20:00,249.28,249.59,249.27,249.43,3362.0,220.3247,220.5987,220.3159,220.4573,3362.0
2021-05-21 13:25:00,249.44,249.69,249.44,249.63,5531.0,220.4661,220.6871,220.4661,220.6341,5531.0
2021-05-21 13:30:00,249.66,249.92,249.62,249.72,12558.0,220.6606,220.8904,220.6252,220.7136,12558.0
2021-05-21 13:35:00,249.61,249.99,249.55,249.9,22644.0,220.6164,220.9522,220.5634,220.8727,22644.0
2021-05-21 13:40:00,249.92,249.92,249.67,249.86,3036.0,220.8904,220.8904,220.6694,220.8373,3036.0
2021-05-21 13:45:00,249.85,249.87,249.43,249.6,3727.0,220.8285,220.8462,220.4573,220.6075,3727.0
2021-05-21 13:50:00,249.6,249.67,249.3,249.3,4853.0,220.6075,220.6694,220.3424,220.3424,4853.0
2021-05-21 13:55:00,249.34,249.46,249.2,249.32,2523.0,220.3777,220.4838,220.254,220.3601,2523.0
2021-05-21 14:00:00,249.35,249.52,249.35,249.41,3588.0,220.3866,220.5368,220.3866,220.4396,3588.0
2021-05-21 14:05:00,249.49,249.66,249.31,249.66,3136.0,220.5103,220.6606,220.3512,220.6606,3136.0
2021-05-21 14:10:00,249.62,249.82,249.62,249.77,2880.0,220.6252,220.802,220.6252,220.7578,2880.0
2021-05-21 14:15:00,249.7,249.82,249.65,249.82,4001.0,220.6959,220.802,220.6517,220.802,4001.0
2021-05-21 14:20:00,249.84,249.93,249.73,249.93,3584.0,220.8197,220.8992,220.7224,220.8992,3584.0
2021-05-21 14:25:00,249.92,249.92,249.66,249.71,3894.0,220.8904,220.8904,220.6606,220.7048,3894.0
2021-05-21 14:30:00,249.75,249.84,249.66,249.77,2945.0,220.7401,220.8197,220.6606,220.7578,2945.0
2021-05-21 14:35:00,249.77,249.84,249.32,249.46,7325.0,220.7578,220.8197,220.3601,220.4838,7325.0
2021-05-21 14:40:00,249.43,249.71,249.4,249.68,3509.0,220.4573,220.7048,220.4308,220.6783,3509.0
2021-05-21 14:45:00,249.71,249.89,249.71,249.8,2915.0,220.7048,220.8639,220.7048,220.7843,2915.0
2021-05-21 14:50:00,249.8,249.9,249.67,249.74,3840.0,220.7843,220.8727,220.6694,220.7313,3840.0
2021-05-21 14:55:00,249.68,249.69,249.51,249.51,6023.0,220.6783,220.6871,220.528,220.528,6023.0
2021-05-21 15:00:00,249.47,249.53,249.4,249.42,4189.0,220.4926,220.5457,220.4308,220.4485,4189.0
2021-05-21 15:05:00,249.49,249.58,249.49,249.52,2933.0,220.5103,220.5899,220.5103,220.5368,2933.0
2021-05-21 15:10:00,249.46,249.81,249.43,249.79,5201.0,220.4838,220.7932,220.4573,220.7755,5201.0
2021-05-21 15:15:00,249.76,249.97,249.74,249.85,4839.0,220.749,220.9346,220.7313,220.8285,4839.0
2021-05-21 15:20:00,249.84,250.08,249.83,250.02,5802.0,220.8197,221.0318,220.8108,220.9788,5802.0
2021-05-21 15:25:00,249.97,249.98,249.69,249.71,4269.0,220.9346,220.9434,220.6871,220.7048,4269.0
2021-05-21 15:30:00,249.71,249.78,249.56,249.68,9892.0,220.7048,220.7666,220.5722,220.6783,9892.0
2021-05-21 15:35:00,249.74,249.86,249.53,249.53,8123.0,220.7313,220.8373,220.5457,220.5457,8123.0
2021-05-21 15:40:00,249.51,249.78,249.36,249.4,10277.0,220.528,220.7666,220.3954,220.4308,10277.0
2021-05-21 15:45:00,249.41,249.77,249.37,249.77,13902.0,220.4396,220.7578,220.4043,220.7578,13902.0
2021-05-21 15:50:00,249.85,250.25,249.72,249.95,27756.0,220.8285,221.182,220.7136,220.9169,27756.0
2021-05-21 15:55:00,249.92,250.2,249.79,250.01,49623.0,220.8904,221.1379,220.7755,220.9699,49623.0
2021-05-24 09:30:00,250.7,251.87,250.47,251.33,20025.0,221.5798,222.6139,221.3765,222.1366,20025.0
2021-05-24 09:35:00,250.88,251.67,250.88,251.67,2847.0,221.7389,222.4371,221.7389,222.4371,2847.0
2021-05-24 09:40:00,251.9,252.06,251.37,251.7,7278.0,222.6404,222.7818,222.172,222.4636,7278.0
2021-05-24 09:45:00,251.38,251.38,250.75,250.75,2100.0,222.1808,222.1808,221.624,221.624,2100.0
2021-05-24 09:50:00,250.95,250.96,250.43,250.6,5403.0,221.8007,221.8096,221.3411,221.4914,5403.0
2021-05-24 09:55:00,250.49,250.59,250.24,250.38,4874.0,221.3942,221.4826,221.1732,221.2969,4874.0
2021-05-24 10:00:00,250.58,250.78,250.25,250.59,5045.0,221.4737,221.6505,221.182,221.4826,5045.0
2021-05-24 10:05:00,250.59,251.16,250.59,251.16,5229.0,221.4826,221.9863,221.4826,221.9863,5229.0
2021-05-24 10:10:00,250.99,251.62,250.86,251.62,11642.0,221.8361,222.3929,221.7212,222.3929,11642.0
2021-05-24 10:15:00,251.59,251.87,251.59,251.62,2900.0,222.3664,222.6139,222.3664,222.3929,2900.0
2021-05-24 10:20:00,251.55,251.72,251.34,251.65,20487.0,222.331,222.4813,222.1454,222.4194,20487.0
2021-05-24 10:25:00,251.61,251.78,251.19,251.43,3951.0,222.3841,222.5343,222.0129,222.225,3951.0
2021-05-24 10:30:00,251.64,251.67,251.25,251.25,9520.0,222.4106,222.4371,222.0659,222.0659,9520.0
2021-05-24 10:35:00,251.5,251.51,251.16,251.35,8453.0,222.2869,222.2957,221.9863,222.1543,8453.0
2021-05-24 10:40:00,251.4,251.58,251.25,251.52,3763.0,222.1985,222.3576,222.0659,222.3045,3763.0
2021-05-24 10:45:00,251.5,251.79,251.35,251.61,12691.0,222.2869,222.5432,222.1543,222.3841,12691.0
2021-05-24 10:50:00,251.67,251.8,251.59,251.66,13425.0,222.4371,222.552,222.3664,222.4283,13425.0
2021-05-24 10:55:00,251.68,252.09,251.68,251.88,5307.0,222.4459,222.8083,222.4459,222.6227,5307.0
2021-05-24 11:00:00,251.78,251.78,251.4,251.5,12111.0,222.5343,222.5343,222.1985,222.2869,12111.0
2021-05-24 11:05:00,251.56,251.8,251.43,251.79,3447.0,222.3399,222.552,222.225,222.5432,3447.0
2021-05-24 11:10:00,251.88,251.91,251.74,251.76,7002.0,222.6227,222.6492,222.499,222.5167,7002.0
2021-05-24 11:15:00,251.82,252.09,251.77,251.91,3138.0,222.5697,222.8083,222.5255,222.6492,3138.0
2021-05-24 11:20:00,251.9,251.9,251.66,251.81,3314.0,222.6404,222.6404,222.4283,222.5608,3314.0
2021-05-24 11:25:00,251.89,252.13,251.89,252.05,5133.0,222.6316,222.8437,222.6316,222.773,5133.0
2021-05-24 11:30:00,252.24,252.26,252.17,252.21,1803.0,222.9409,222.9586,222.879,222.9144,1803.0
2021-05-24 11:35:00,252.19,252.26,251.93,252.0,2272.0,222.8967,222.9586,222.6669,222.7288,2272.0
2021-05-24 11:40:00,252.01,252.08,251.86,252.08,2854.0,222.7376,222.7995,222.605,222.7995,2854.0
2021-05-24 11:45:00,252.01,252.02,251.75,251.87,2107.0,222.7376,222.7465,222.5078,222.6139,2107.0
2021-05-24 11:50:00,251.87,252.21,251.87,252.21,4572.0,222.6139,222.9144,222.6139,222.9144,4572.0
2021-05-24 11:55:00,252.21,252.31,251.97,252.04,3026.0,222.9144,223.0028,222.7023,222.7641,3026.0
2021-05-24 12:00:00,252.04,252.29,252.03,252.19,2696.0,222.7641,222.9851,222.7553,222.8967,2696.0
2021-05-24 12:05:00,252.21,252.44,252.14,252.44,2425.0,222.9144,223.1177,222.8525,223.1177,2425.0
2021-05-24 12:10:00,252.4,252.41,252.2,252.22,4809.0,223.0823,223.0911,222.9055,222.9232,4809.0
2021-05-24 12:15:00,252.17,252.17,251.81,251.88,3958.0,222.879,222.879,222.5608,222.6227,3958.0
2021-05-24 12:20:00,251.96,251.97,251.81,251.81,2450.0,222.6934,222.7023,222.5608,222.5608,2450.0
2021-05-24 12:25:00,251.86,252.1,251.79,251.79,4741.0,222.605,222.8172,222.5432,222.5432,4741.0
2021-05-24 12:30:00,251.74,252.11,251.74,252.11,4254.0,222.499,222.826,222.499,222.826,4254.0
2021-05-24 12:35:00,252.11,252.23,252.11,252.13,3068.0,222.826,222.9321,222.826,222.8437,3068.0
2021-05-24 12:40:00,252.13,252.22,252.08,252.16,7776.0,222.8437,222.9232,222.7995,222.8702,7776.0
2021-05-24 12:45:00,252.14,252.24,252.13,252.13,2141.0,222.8525,222.9409,222.8437,222.8437,2141.0
2021-05-24 12:50:00,252.11,252.25,252.05,252.09,4890.0,222.826,222.9497,222.773,222.8083,4890.0
2021-05-24 12:55:00,252.11,252.35,252.09,252.32,2152.0,222.826,223.0381,222.8083,223.0116,2152.0
2021-05-24 13:00:00,252.39,252.39,252.23,252.37,6550.0,223.0735,223.0735,222.9321,223.0558,6550.0
2021-05-24 13:05:00,252.42,252.42,252.28,252.33,4704.0,223.1,223.1,222.9762,223.0204,4704.0
2021-05-24 13:10:00,252.29,252.53,252.26,252.53,14863.0,222.9851,223.1972,222.9586,223.1972,14863.0
2021-05-24 13:15:00,252.5,252.67,252.5,252.6,2600.0,223.1707,223.3209,223.1707,223.2591,2600.0
2021-05-24 13:20:00,252.59,252.7,252.56,252.7,3843.0,223.2502,223.3475,223.2237,223.3475,3843.0
2021-05-24 13:25:00,252.66,252.73,252.65,252.7,1806.0,223.3121,223.374,223.3033,223.3475,1806.0
2021-05-24 13:30:00,252.72,252.91,252.72,252.91,4349.0,223.3651,223.5331,223.3651,223.5331,4349.0
2021-05-24 13:35:00,252.85,253.15,252.83,253.15,7301.0,223.48,223.7452,223.4624,223.7452,7301.0
2021-05-24 13:40:00,253.16,253.51,253.15,253.46,21010.0,223.754,224.0634,223.7452,224.0192,21010.0
2021-05-24 13:45:00,253.46,253.68,253.4,253.56,11428.0,224.0192,224.2136,223.9662,224.1076,11428.0
2021-05-24 13:50:00,253.53,253.56,253.15,253.15,9533.0,224.0811,224.1076,223.7452,223.7452,9533.0
2021-05-24 13:55:00,253.17,253.53,253.15,253.45,11351.0,223.7629,224.0811,223.7452,224.0103,11351.0
2021-05-24 14:00:00,253.46,253.49,253.29,253.31,3027.0,224.0192,224.0457,223.8689,223.8866,3027.0
2021-05-24 14:05:00,253.29,253.67,253.21,253.6,14831.0,223.8689,224.2048,223.7982,224.1429,14831.0
2021-05-24 14:10:00,253.65,253.65,253.31,253.45,9875.0,224.1871,224.1871,223.8866,224.0103,9875.0
2021-05-24 14:15:00,253.43,253.5,253.31,253.5,4754.0,223.9927,224.0545,223.8866,224.0545,4754.0
2021-05-24 14:20:00,253.52,253.72,253.51,253.59,2928.0,224.0722,224.249,224.0634,224.1341,2928.0
2021-05-24 14:25:00,253.57,253.62,253.41,253.49,5546.0,224.1164,224.1606,223.975,224.0457,5546.0
2021-05-24 14:30:00,253.41,253.9,253.39,253.9,13536.0,223.975,224.4081,223.9573,224.4081,13536.0
2021-05-24 14:35:00,253.94,253.95,253.67,253.77,3774.0,224.4434,224.4523,224.2048,224.2932,3774.0
2021-05-24 14:40:00,253.74,253.74,253.44,253.51,5013.0,224.2667,224.2667,224.0015,224.0634,5013.0
2021-05-24 14:45:00,253.47,253.5,253.45,253.47,1773.0,224.028,224.0545,224.0103,224.028,1773.0
2021-05-24 14:50:00,253.48,253.5,253.25,253.25,3594.0,224.0369,224.0545,223.8336,223.8336,3594.0
2021-05-24 14:55:00,253.2,253.35,253.18,253.22,4511.0,223.7894,223.922,223.7717,223.8071,4511.0
2021-05-24 15:00:00,253.23,253.31,253.14,253.19,3114.0,223.8159,223.8866,223.7364,223.7805,3114.0
2021-05-24 15:05:00,253.22,253.24,253.01,253.08,3487.0,223.8071,223.8247,223.6215,223.6833,3487.0
2021-05-24 15:10:00,253.04,253.06,252.85,252.87,3978.0,223.648,223.6656,223.48,223.4977,3978.0
2021-05-24 15:15:00,252.89,252.99,252.77,252.99,10529.0,223.5154,223.6038,223.4093,223.6038,10529.0
2021-05-24 15:20:00,253.0,253.07,252.85,253.07,12751.0,223.6126,223.6745,223.48,223.6745,12751.0
2021-05-24 15:25:00,253.0,253.05,252.78,252.78,3346.0,223.6126,223.6568,223.4182,223.4182,3346.0
2021-05-24 15:30:00,252.71,252.96,252.7,252.93,8473.0,223.3563,223.5773,223.3475,223.5507,8473.0
2021-05-24 15:35:00,252.96,253.13,252.93,252.96,5637.0,223.5773,223.7275,223.5507,223.5773,5637.0
2021-05-24 15:40:00,252.81,252.99,252.67,252.69,8870.0,223.4447,223.6038,223.3209,223.3386,8870.0
2021-05-24 15:45:00,252.68,252.87,252.62,252.79,9134.0,223.3298,223.4977,223.2768,223.427,9134.0
2021-05-24 15:50:00,252.77,252.86,252.64,252.71,24506.0,223.4093,223.4889,223.2944,223.3563,24506.0
2021-05-24 15:55:00,252.71,252.86,252.58,252.81,83462.0,223.3563,223.4889,223.2414,223.4447,83462.0
2021-05-25 09:30:00,253.35,253.35,251.3,251.56,25313.0,223.922,223.922,222.1101,222.3399,25313.0
2021-05-25 09:35:00,251.64,251.72,250.68,250.68,8088.0,222.4106,222.4813,221.5621,221.5621,8088.0
2021-05-25 09:40:00,250.6,250.76,249.8,250.22,11660.0,221.4914,221.6328,220.7843,221.1555,11660.0
2021-05-25 09:45:00,250.46,250.46,249.44,250.09,10443.0,221.3677,221.3677,220.4661,221.0406,10443.0
2021-05-25 09:50:00,249.99,250.57,249.76,250.46,9907.0,220.9522,221.4649,220.749,221.3677,9907.0
2021-05-25 09:55:00,250.61,251.03,250.47,250.68,5592.0,221.5002,221.8714,221.3765,221.5621,5592.0
2021-05-25 10:00:00,250.92,251.56,250.92,251.52,7993.0,221.7742,222.3399,221.7742,222.3045,7993.0
2021-05-25 10:05:00,251.62,251.62,251.2,251.21,4860.0,222.3929,222.3929,222.0217,222.0305,4860.0
2021-05-25 10:10:00,251.19,251.4,251.01,251.11,7959.0,222.0129,222.1985,221.8538,221.9422,7959.0
2021-05-25 10:15:00,251.07,251.42,251.06,251.28,4285.0,221.9068,222.2161,221.898,222.0924,4285.0
2021-05-25 10:20:00,251.23,251.38,251.12,251.2,3819.0,222.0482,222.1808,221.951,222.0217,3819.0
2021-05-25 10:25:00,251.25,251.5,251.24,251.47,6547.0,222.0659,222.2869,222.0571,222.2603,6547.0
2021-05-25 10:30:00,251.38,251.93,251.29,251.93,13012.0,222.1808,222.6669,222.1012,222.6669,13012.0
2021-05-25 10:35:00,251.85,252.0,251.57,251.97,12281.0,222.5962,222.7288,222.3487,222.7023,12281.0
2021-05-25 10:40:00,251.89,252.18,251.79,252.18,7882.0,222.6316,222.8879,222.5432,222.8879,7882.0
2021-05-25 10:45:00,252.14,252.21,251.92,251.92,6167.0,222.8525,222.9144,222.6581,222.6581,6167.0
2021-05-25 10:50:00,251.95,252.16,251.93,251.97,4118.0,222.6846,222.8702,222.6669,222.7023,4118.0
2021-05-25 10:55:00,251.99,252.44,251.99,252.35,3828.0,222.7199,223.1177,222.7199,223.0381,3828.0
2021-05-25 11:00:00,252.36,252.78,252.31,252.74,6208.0,223.047,223.4182,223.0028,223.3828,6208.0
2021-05-25 11:05:00,252.72,252.9,252.56,252.68,5054.0,223.3651,223.5242,223.2237,223.3298,5054.0
2021-05-25 11:10:00,252.78,252.78,252.56,252.65,4065.0,223.4182,223.4182,223.2237,223.3033,4065.0
2021-05-25 11:15:00,252.67,253.29,252.66,253.29,16317.0,223.3209,223.8689,223.3121,223.8689,16317.0
2021-05-25 11:20:00,253.32,253.43,253.1,253.43,4970.0,223.8954,223.9927,223.701,223.9927,4970.0
2021-05-25 11:25:00,253.44,253.89,253.33,253.79,16240.0,224.0015,224.3992,223.9043,224.3109,16240.0
2021-05-25 11:30:00,253.74,253.82,253.52,253.69,6979.0,224.2667,224.3374,224.0722,224.2225,6979.0
2021-05-25 11:35:00,253.68,253.68,252.92,252.92,3861.0,224.2136,224.2136,223.5419,223.5419,3861.0
2021-05-25 11:40:00,252.96,253.01,252.73,252.73,4087.0,223.5773,223.6215,223.374,223.374,4087.0
2021-05-25 11:45:00,252.67,253.04,252.66,252.81,4885.0,223.3209,223.648,223.3121,223.4447,4885.0
2021-05-25 11:50:00,252.75,252.89,252.65,252.89,4015.0,223.3917,223.5154,223.3033,223.5154,4015.0
2021-05-25 11:55:00,252.96,253.13,252.93,252.93,6659.0,223.5773,223.7275,223.5507,223.5507,6659.0
2021-05-25 12:00:00,252.95,253.14,252.95,253.12,2563.0,223.5684,223.7364,223.5684,223.7187,2563.0
2021-05-25 12:05:00,253.15,253.37,253.12,253.34,4441.0,223.7452,223.9396,223.7187,223.9131,4441.0
2021-05-25 12:10:00,253.44,253.57,253.41,253.49,6561.0,224.0015,224.1164,223.975,224.0457,6561.0
2021-05-25 12:15:00,253.57,253.66,253.48,253.58,8536.0,224.1164,224.196,224.0369,224.1252,8536.0
2021-05-25 12:20:00,253.55,253.62,253.23,253.35,8021.0,224.0987,224.1606,223.8159,223.922,8021.0
2021-05-25 12:25:00,253.27,253.43,253.27,253.37,3600.0,223.8513,223.9927,223.8513,223.9396,3600.0
2021-05-25 12:30:00,253.38,253.47,253.37,253.47,5757.0,223.9485,224.028,223.9396,224.028,5757.0
2021-05-25 12:35:00,253.36,253.47,253.35,253.47,4713.0,223.9308,224.028,223.922,224.028,4713.0
2021-05-25 12:40:00,253.44,253.52,253.39,253.45,6107.0,224.0015,224.0722,223.9573,224.0103,6107.0
2021-05-25 12:45:00,253.55,253.68,253.52,253.65,4944.0,224.0987,224.2136,224.0722,224.1871,4944.0
2021-05-25 12:50:00,253.61,253.84,253.61,253.84,3395.0,224.1518,224.355,224.1518,224.355,3395.0
2021-05-25 12:55:00,253.8,254.02,253.78,253.89,5158.0,224.3197,224.5141,224.302,224.3992,5158.0
2021-05-25 13:00:00,253.86,253.86,253.2,253.28,8424.0,224.3727,224.3727,223.7894,223.8601,8424.0
2021-05-25 13:05:00,253.27,253.36,253.13,253.17,5350.0,223.8513,223.9308,223.7275,223.7629,5350.0
2021-05-25 13:10:00,253.18,253.29,253.05,253.27,4604.0,223.7717,223.8689,223.6568,223.8513,4604.0
2021-05-25 13:15:00,253.22,253.32,253.11,253.11,4617.0,223.8071,223.8954,223.7098,223.7098,4617.0
2021-05-25 13:20:00,253.06,253.32,253.06,253.26,3623.0,223.6656,223.8954,223.6656,223.8424,3623.0
2021-05-25 13:25:00,253.26,253.32,253.11,253.27,4350.0,223.8424,223.8954,223.7098,223.8513,4350.0
2021-05-25 13:30:00,253.24,253.39,253.2,253.39,4392.0,223.8247,223.9573,223.7894,223.9573,4392.0
2021-05-25 13:35:00,253.4,253.48,253.31,253.48,4225.0,223.9662,224.0369,223.8866,224.0369,4225.0
2021-05-25 13:40:00,253.47,253.54,253.22,253.26,6209.0,224.028,224.0899,223.8071,223.8424,6209.0
2021-05-25 13:45:00,253.18,253.27,252.97,252.98,5263.0,223.7717,223.8513,223.5861,223.5949,5263.0
2021-05-25 13:50:00,253.06,253.12,253.0,253.07,4287.0,223.6656,223.7187,223.6126,223.6745,4287.0
2021-05-25 13:55:00,253.11,253.19,252.98,253.04,4484.0,223.7098,223.7805,223.5949,223.648,4484.0
2021-05-25 14:00:00,253.06,253.2,252.99,253.11,4163.0,223.6656,223.7894,223.6038,223.7098,4163.0
2021-05-25 14:05:00,253.14,253.52,253.14,253.3,11764.0,223.7364,224.0722,223.7364,223.8778,11764.0
2021-05-25 14:10:00,253.26,253.26,253.05,253.1,6617.0,223.8424,223.8424,223.6568,223.701,6617.0
2021-05-25 14:15:00,253.04,253.17,253.01,253.03,5365.0,223.648,223.7629,223.6215,223.6391,5365.0
2021-05-25 14:20:00,252.98,253.14,252.98,253.04,3639.0,223.5949,223.7364,223.5949,223.648,3639.0
2021-05-25 14:25:00,253.04,253.24,253.04,253.16,5836.0,223.648,223.8247,223.648,223.754,5836.0
2021-05-25 14:30:00,253.18,253.34,253.15,253.34,7026.0,223.7717,223.9131,223.7452,223.9131,7026.0
2021-05-25 14:35:00,253.33,253.49,253.31,253.45,4546.0,223.9043,224.0457,223.8866,224.0103,4546.0
2021-05-25 14:40:00,253.47,253.52,253.33,253.33,4775.0,224.028,224.0722,223.9043,223.9043,4775.0
2021-05-25 14:45:00,253.33,253.44,253.31,253.44,4079.0,223.9043,224.0015,223.8866,224.0015,4079.0
2021-05-25 14:50:00,253.41,253.5,253.23,253.44,4402.0,223.975,224.0545,223.8159,224.0015,4402.0
2021-05-25 14:55:00,253.49,253.68,253.49,253.65,4106.0,224.0457,224.2136,224.0457,224.1871,4106.0
2021-05-25 15:00:00,253.65,253.68,253.44,253.44,6118.0,224.1871,224.2136,224.0015,224.0015,6118.0
2021-05-25 15:05:00,253.5,253.58,253.3,253.32,5107.0,224.0545,224.1252,223.8778,223.8954,5107.0
2021-05-25 15:10:00,253.34,253.57,253.28,253.51,6243.0,223.9131,224.1164,223.8601,224.0634,6243.0
2021-05-25 15:15:00,253.52,253.75,253.5,253.72,8502.0,224.0722,224.2755,224.0545,224.249,8502.0
2021-05-25 15:20:00,253.76,254.14,253.76,254.14,9176.0,224.2843,224.6202,224.2843,224.6202,9176.0
2021-05-25 15:25:00,254.19,254.5,254.17,254.5,15517.0,224.6644,224.9384,224.6467,224.9384,15517.0
2021-05-25 15:30:00,254.5,254.73,254.09,254.1,23438.0,224.9384,225.1417,224.576,224.5848,23438.0
2021-05-25 15:35:00,254.26,254.27,254.07,254.21,10423.0,224.7263,224.7351,224.5583,224.6821,10423.0
2021-05-25 15:40:00,254.21,254.21,253.83,253.89,10371.0,224.6821,224.6821,224.3462,224.3992,10371.0
2021-05-25 15:45:00,253.86,253.94,253.66,253.66,17099.0,224.3727,224.4434,224.196,224.196,17099.0
2021-05-25 15:50:00,253.48,253.79,253.08,253.12,35775.0,224.0369,224.3109,223.6833,223.7187,35775.0
2021-05-25 15:55:00,253.14,253.81,253.14,253.39,89511.0,223.7364,224.3285,223.7364,223.9573,89511.0
2021-05-26 09:30:00,254.18,254.2,253.53,253.75,20920.0,224.6556,224.6732,224.0811,224.2755,20920.0
2021-05-26 09:35:00,253.58,254.0,252.75,253.09,5119.0,224.1252,224.4965,223.3917,223.6922,5119.0
2021-05-26 09:40:00,253.13,254.75,253.1,254.55,6839.0,223.7275,225.1593,223.701,224.9826,6839.0
2021-05-26 09:45:00,254.5,254.62,254.41,254.61,6871.0,224.9384,225.0444,224.8588,225.0356,6871.0
2021-05-26 09:50:00,254.61,255.01,254.61,254.69,7322.0,225.0356,225.3891,225.0356,225.1063,7322.0
2021-05-26 09:55:00,254.59,254.66,254.1,254.14,5431.0,225.0179,225.0798,224.5848,224.6202,5431.0
2021-05-26 10:00:00,254.3,254.41,253.77,253.77,4180.0,224.7616,224.8588,224.2932,224.2932,4180.0
2021-05-26 10:05:00,253.58,253.82,253.47,253.77,4534.0,224.1252,224.3374,224.028,224.2932,4534.0
2021-05-26 10:10:00,253.7,253.7,253.39,253.59,6255.0,224.2313,224.2313,223.9573,224.1341,6255.0
2021-05-26 10:15:00,253.61,254.11,253.61,254.11,6943.0,224.1518,224.5937,224.1518,224.5937,6943.0
2021-05-26 10:20:00,254.21,254.66,254.2,254.57,3712.0,224.6821,225.0798,224.6732,225.0003,3712.0
2021-05-26 10:25:00,254.68,254.69,254.4,254.54,2938.0,225.0975,225.1063,224.85,224.9737,2938.0
2021-05-26 10:30:00,254.4,254.7,254.39,254.48,5758.0,224.85,225.1152,224.8412,224.9207,5758.0
2021-05-26 10:35:00,254.51,254.57,254.29,254.4,3221.0,224.9472,225.0003,224.7528,224.85,3221.0
2021-05-26 10:40:00,254.35,254.51,254.21,254.44,3601.0,224.8058,224.9472,224.6821,224.8854,3601.0
2021-05-26 10:45:00,254.45,254.79,254.45,254.5,14882.0,224.8942,225.1947,224.8942,224.9384,14882.0
2021-05-26 10:50:00,254.44,254.69,254.35,254.56,5131.0,224.8854,225.1063,224.8058,224.9914,5131.0
2021-05-26 10:55:00,254.65,254.7,254.43,254.64,2549.0,225.071,225.1152,224.8765,225.0621,2549.0
2021-05-26 11:00:00,254.7,255.4,254.65,255.39,6956.0,225.1152,225.7338,225.071,225.725,6956.0
2021-05-26 11:05:00,255.39,255.44,255.21,255.44,11296.0,225.725,225.7692,225.5659,225.7692,11296.0
2021-05-26 11:10:00,255.42,255.48,255.24,255.29,8040.0,225.7515,225.8046,225.5924,225.6366,8040.0
2021-05-26 11:15:00,255.32,255.43,255.0,255.24,12578.0,225.6631,225.7604,225.3803,225.5924,12578.0
2021-05-26 11:20:00,255.24,255.36,255.03,255.33,5973.0,225.5924,225.6985,225.4068,225.672,5973.0
2021-05-26 11:25:00,255.35,255.64,255.35,255.53,6522.0,225.6897,225.946,225.6897,225.8487,6522.0
2021-05-26 11:30:00,255.58,255.65,255.43,255.6,4209.0,225.8929,225.9548,225.7604,225.9106,4209.0
2021-05-26 11:35:00,255.65,255.72,255.49,255.59,5754.0,225.9548,226.0167,225.8134,225.9018,5754.0
2021-05-26 11:40:00,255.61,255.83,255.41,255.83,6540.0,225.9195,226.1139,225.7427,226.1139,6540.0
2021-05-26 11:45:00,255.83,255.83,255.6,255.7,4135.0,226.1139,226.1139,225.9106,225.999,4135.0
2021-05-26 11:50:00,255.67,255.78,255.65,255.77,4680.0,225.9725,226.0697,225.9548,226.0609,4680.0
2021-05-26 11:55:00,255.73,255.8,255.68,255.8,9453.0,226.0255,226.0874,225.9813,226.0874,9453.0
2021-05-26 12:00:00,255.78,255.95,255.75,255.94,8183.0,226.0697,226.22,226.0432,226.2111,8183.0
2021-05-26 12:05:00,255.97,256.26,255.97,256.24,8724.0,226.2376,226.494,226.2376,226.4763,8724.0
2021-05-26 12:10:00,256.19,256.22,256.01,256.09,4192.0,226.4321,226.4586,226.273,226.3437,4192.0
2021-05-26 12:15:00,256.06,256.11,255.97,256.03,2932.0,226.3172,226.3614,226.2376,226.2907,2932.0
2021-05-26 12:20:00,256.01,256.08,255.9,255.93,3944.0,226.273,226.3349,226.1758,226.2023,3944.0
2021-05-26 12:25:00,255.89,255.89,255.56,255.59,1699.0,226.1669,226.1669,225.8753,225.9018,1699.0
2021-05-26 12:30:00,255.59,255.75,255.53,255.75,3039.0,225.9018,226.0432,225.8487,226.0432,3039.0
2021-05-26 12:35:00,255.73,255.83,255.68,255.83,4129.0,226.0255,226.1139,225.9813,226.1139,4129.0
2021-05-26 12:40:00,255.86,256.17,255.76,256.09,5803.0,226.1404,226.4144,226.052,226.3437,5803.0
2021-05-26 12:45:00,256.16,256.36,256.1,256.27,6097.0,226.4056,226.5823,226.3525,226.5028,6097.0
2021-05-26 12:50:00,256.24,256.4,256.23,256.38,5974.0,226.4763,226.6177,226.4674,226.6,5974.0
2021-05-26 12:55:00,256.36,256.57,256.33,256.48,7734.0,226.5823,226.7679,226.5558,226.6884,7734.0
2021-05-26 13:00:00,256.43,256.55,256.31,256.34,6095.0,226.6442,226.7503,226.5381,226.5647,6095.0
2021-05-26 13:05:00,256.38,256.48,256.25,256.38,8575.0,226.6,226.6884,226.4851,226.6,8575.0
2021-05-26 13:10:00,256.37,256.37,255.83,255.9,5894.0,226.5912,226.5912,226.1139,226.1758,5894.0
2021-05-26 13:15:00,255.81,255.81,255.7,255.7,1000.0,226.0962,226.0962,225.999,225.999,1000.0
2021-05-26 13:20:00,255.7,255.71,255.51,255.54,1841.0,225.999,226.0078,225.8311,225.8576,1841.0
2021-05-26 13:25:00,255.51,255.56,255.42,255.46,1528.0,225.8311,225.8753,225.7515,225.7869,1528.0
2021-05-26 13:30:00,255.41,255.5,255.39,255.45,3443.0,225.7427,225.8222,225.725,225.778,3443.0
2021-05-26 13:35:00,255.45,255.48,255.17,255.17,2836.0,225.778,225.8046,225.5306,225.5306,2836.0
2021-05-26 13:40:00,255.17,255.24,254.94,255.03,4176.0,225.5306,225.5924,225.3273,225.4068,4176.0
2021-05-26 13:45:00,255.09,255.15,255.02,255.02,3156.0,225.4599,225.5129,225.398,225.398,3156.0
2021-05-26 13:50:00,255.02,255.14,255.02,255.14,3233.0,225.398,225.504,225.398,225.504,3233.0
2021-05-26 13:55:00,255.18,255.29,255.15,255.15,4629.0,225.5394,225.6366,225.5129,225.5129,4629.0
2021-05-26 14:00:00,255.18,255.53,254.94,254.94,14204.0,225.5394,225.8487,225.3273,225.3273,14204.0
2021-05-26 14:05:00,254.97,255.11,254.97,255.06,2935.0,225.3538,225.4775,225.3538,225.4333,2935.0
2021-05-26 14:10:00,255.09,255.47,255.09,255.41,3993.0,225.4599,225.7957,225.4599,225.7427,3993.0
2021-05-26 14:15:00,255.42,255.56,255.35,255.43,9355.0,225.7515,225.8753,225.6897,225.7604,9355.0
2021-05-26 14:20:00,255.4,255.42,255.07,255.11,5296.0,225.7338,225.7515,225.4422,225.4775,5296.0
2021-05-26 14:25:00,255.16,255.29,255.05,255.29,5046.0,225.5217,225.6366,225.4245,225.6366,5046.0
2021-05-26 14:30:00,255.25,255.39,255.04,255.12,9992.0,225.6013,225.725,225.4157,225.4864,9992.0
2021-05-26 14:35:00,255.17,255.18,254.84,254.86,3828.0,225.5306,225.5394,225.2389,225.2566,3828.0
2021-05-26 14:40:00,254.84,255.21,254.83,255.21,3629.0,225.2389,225.5659,225.2301,225.5659,3629.0
2021-05-26 14:45:00,255.2,255.34,255.19,255.34,3182.0,225.5571,225.6808,225.5482,225.6808,3182.0
2021-05-26 14:50:00,255.29,255.29,255.06,255.07,4660.0,225.6366,225.6366,225.4333,225.4422,4660.0
2021-05-26 14:55:00,255.1,255.36,255.05,255.34,9413.0,225.4687,225.6985,225.4245,225.6808,9413.0
2021-05-26 15:00:00,255.36,255.4,255.27,255.4,5195.0,225.6985,225.7338,225.6189,225.7338,5195.0
2021-05-26 15:05:00,255.35,255.38,255.17,255.27,25097.0,225.6897,225.7162,225.5306,225.6189,25097.0
2021-05-26 15:10:00,255.24,255.36,255.22,255.33,10656.0,225.5924,225.6985,225.5748,225.672,10656.0
2021-05-26 15:15:00,255.28,255.28,254.98,255.04,6239.0,225.6278,225.6278,225.3626,225.4157,6239.0
2021-05-26 15:20:00,255.03,255.06,254.85,254.87,4373.0,225.4068,225.4333,225.2477,225.2654,4373.0
2021-05-26 15:25:00,254.87,254.92,254.58,254.58,4944.0,225.2654,225.3096,225.0091,225.0091,4944.0
2021-05-26 15:30:00,254.62,254.62,254.29,254.3,4494.0,225.0444,225.0444,224.7528,224.7616,4494.0
2021-05-26 15:35:00,254.36,254.42,254.19,254.35,7456.0,224.8146,224.8677,224.6644,224.8058,7456.0
2021-05-26 15:40:00,254.33,254.68,254.33,254.54,11709.0,224.7881,225.0975,224.7881,224.9737,11709.0
2021-05-26 15:45:00,254.54,254.54,254.28,254.44,11068.0,224.9737,224.9737,224.7439,224.8854,11068.0
2021-05-26 15:50:00,254.4,254.47,254.17,254.26,39751.0,224.85,224.9119,224.6467,224.7263,39751.0
2021-05-26 15:55:00,254.23,254.75,254.17,254.56,65748.0,224.6997,225.1593,224.6467,224.9914,65748.0
2021-05-27 09:30:00,254.06,254.17,252.9,253.22,28680.0,224.5495,224.6467,223.5242,223.8071,28680.0
2021-05-27 09:35:00,253.43,254.66,253.43,254.65,11199.0,223.9927,225.0798,223.9927,225.071,11199.0
2021-05-27 09:40:00,254.79,255.21,254.61,254.61,7348.0,225.1947,225.5659,225.0356,225.0356,7348.0
2021-05-27 09:45:00,254.61,254.92,254.24,254.59,7836.0,225.0356,225.3096,224.7086,225.0179,7836.0
2021-05-27 09:50:00,254.56,254.61,253.83,253.93,12243.0,224.9914,225.0356,224.3462,224.4346,12243.0
2021-05-27 09:55:00,253.93,254.13,253.74,254.06,12603.0,224.4346,224.6114,224.2667,224.5495,12603.0
2021-05-27 10:00:00,254.08,254.33,253.94,254.14,8609.0,224.5672,224.7881,224.4434,224.6202,8609.0
2021-05-27 10:05:00,254.17,255.0,254.16,254.8,8030.0,224.6467,225.3803,224.6379,225.2035,8030.0
2021-05-27 10:10:00,254.92,255.52,254.92,255.05,10254.0,225.3096,225.8399,225.3096,225.4245,10254.0
2021-05-27 10:15:00,255.07,255.46,255.07,255.46,7262.0,225.4422,225.7869,225.4422,225.7869,7262.0
2021-05-27 10:20:00,255.53,255.54,255.1,255.11,5138.0,225.8487,225.8576,225.4687,225.4775,5138.0
2021-05-27 10:25:00,255.16,255.28,254.88,255.28,3742.0,225.5217,225.6278,225.2742,225.6278,3742.0
2021-05-27 10:30:00,255.28,255.39,255.11,255.36,3870.0,225.6278,225.725,225.4775,225.6985,3870.0
2021-05-27 10:35:00,255.37,255.41,255.17,255.36,4640.0,225.7073,225.7427,225.5306,225.6985,4640.0
2021-05-27 10:40:00,255.35,255.76,255.3,255.7,5404.0,225.6897,226.052,225.6455,225.999,5404.0
2021-05-27 10:45:00,255.76,255.97,255.72,255.97,6109.0,226.052,226.2376,226.0167,226.2376,6109.0
2021-05-27 10:50:00,255.99,256.14,255.65,256.13,5311.0,226.2553,226.3879,225.9548,226.3791,5311.0
2021-05-27 10:55:00,256.1,256.1,255.51,255.67,5178.0,226.3525,226.3525,225.8311,225.9725,5178.0
2021-05-27 11:00:00,255.63,255.64,255.16,255.16,7583.0,225.9371,225.946,225.5217,225.5217,7583.0
2021-05-27 11:05:00,255.08,255.24,254.97,255.03,6800.0,225.451,225.5924,225.3538,225.4068,6800.0
2021-05-27 11:10:00,254.99,255.39,254.99,255.36,4791.0,225.3715,225.725,225.3715,225.6985,4791.0
2021-05-27 11:15:00,255.41,255.42,255.02,255.22,4746.0,225.7427,225.7515,225.398,225.5748,4746.0
2021-05-27 11:20:00,255.17,255.17,254.76,255.06,5981.0,225.5306,225.5306,225.1682,225.4333,5981.0
2021-05-27 11:25:00,255.07,255.27,255.04,255.15,4894.0,225.4422,225.6189,225.4157,225.5129,4894.0
2021-05-27 11:30:00,255.02,255.46,254.83,255.38,17918.0,225.398,225.7869,225.2301,225.7162,17918.0
2021-05-27 11:35:00,255.43,255.43,255.01,255.01,20536.0,225.7604,225.7604,225.3891,225.3891,20536.0
2021-05-27 11:40:00,255.0,255.21,254.74,254.84,35011.0,225.3803,225.5659,225.1505,225.2389,35011.0
2021-05-27 11:45:00,254.84,255.08,254.68,254.95,56145.0,225.2389,225.451,225.0975,225.3361,56145.0
2021-05-27 11:50:00,254.91,255.17,254.9,255.06,5451.0,225.3008,225.5306,225.2919,225.4333,5451.0
2021-05-27 11:55:00,255.14,255.48,255.13,255.47,4444.0,225.504,225.8046,225.4952,225.7957,4444.0
2021-05-27 12:00:00,255.5,255.5,254.99,255.02,125514.0,225.8222,225.8222,225.3715,225.398,125514.0
2021-05-27 12:05:00,255.02,255.12,254.98,255.12,4359.0,225.398,225.4864,225.3626,225.4864,4359.0
2021-05-27 12:10:00,255.14,255.32,255.13,255.28,4240.0,225.504,225.6631,225.4952,225.6278,4240.0
2021-05-27 12:15:00,255.33,255.52,255.28,255.38,9211.0,225.672,225.8399,225.6278,225.7162,9211.0
2021-05-27 12:20:00,255.34,255.43,255.34,255.38,3730.0,225.6808,225.7604,225.6808,225.7162,3730.0
2021-05-27 12:25:00,255.4,255.4,255.26,255.34,2771.0,225.7338,225.7338,225.6101,225.6808,2771.0
2021-05-27 12:30:00,255.33,255.49,255.27,255.42,3931.0,225.672,225.8134,225.6189,225.7515,3931.0
2021-05-27 12:35:00,255.45,255.49,255.33,255.33,3025.0,225.778,225.8134,225.672,225.672,3025.0
2021-05-27 12:40:00,255.36,255.36,255.14,255.28,7777.0,225.6985,225.6985,225.504,225.6278,7777.0
2021-05-27 12:45:00,255.31,255.46,255.28,255.4,10079.0,225.6543,225.7869,225.6278,225.7338,10079.0
2021-05-27 12:50:00,255.41,255.42,255.29,255.33,6339.0,225.7427,225.7515,225.6366,225.672,6339.0
2021-05-27 12:55:00,255.35,255.47,255.34,255.46,13848.0,225.6897,225.7957,225.6808,225.7869,13848.0
2021-05-27 13:00:00,255.43,255.58,255.38,255.38,8686.0,225.7604,225.8929,225.7162,225.7162,8686.0
2021-05-27 13:05:00,255.33,255.52,255.31,255.46,4491.0,225.672,225.8399,225.6543,225.7869,4491.0
2021-05-27 13:10:00,255.44,255.52,255.37,255.48,4610.0,225.7692,225.8399,225.7073,225.8046,4610.0
2021-05-27 13:15:00,255.36,255.41,255.14,255.14,4787.0,225.6985,225.7427,225.504,225.504,4787.0
2021-05-27 13:20:00,255.14,255.17,255.0,255.12,7177.0,225.504,225.5306,225.3803,225.4864,7177.0
2021-05-27 13:25:00,255.12,255.12,254.89,254.89,2381.0,225.4864,225.4864,225.2831,225.2831,2381.0
2021-05-27 13:30:00,254.88,254.95,254.82,254.84,3471.0,225.2742,225.3361,225.2212,225.2389,3471.0
2021-05-27 13:35:00,254.86,254.96,254.57,254.74,3961.0,225.2566,225.345,225.0003,225.1505,3961.0
2021-05-27 13:40:00,254.69,254.74,254.58,254.58,4146.0,225.1063,225.1505,225.0091,225.0091,4146.0
2021-05-27 13:45:00,254.69,254.69,254.48,254.56,4471.0,225.1063,225.1063,224.9207,224.9914,4471.0
2021-05-27 13:50:00,254.55,254.66,254.54,254.62,4280.0,224.9826,225.0798,224.9737,225.0444,4280.0
2021-05-27 13:55:00,254.66,254.66,254.56,254.58,4170.0,225.0798,225.0798,224.9914,225.0091,4170.0
2021-05-27 14:00:00,254.5,254.52,254.22,254.44,6815.0,224.9384,224.9561,224.6909,224.8854,6815.0
2021-05-27 14:05:00,254.46,254.56,254.46,254.56,4243.0,224.903,224.9914,224.903,224.9914,4243.0
2021-05-27 14:10:00,254.56,254.58,254.4,254.41,4795.0,224.9914,225.0091,224.85,224.8588,4795.0
2021-05-27 14:15:00,254.42,254.54,254.4,254.5,4839.0,224.8677,224.9737,224.85,224.9384,4839.0
2021-05-27 14:20:00,254.49,254.61,254.49,254.51,7255.0,224.9295,225.0356,224.9295,224.9472,7255.0
2021-05-27 14:25:00,254.5,254.65,254.42,254.65,5787.0,224.9384,225.071,224.8677,225.071,5787.0
2021-05-27 14:30:00,254.68,254.77,254.63,254.66,9822.0,225.0975,225.177,225.0533,225.0798,9822.0
2021-05-27 14:35:00,254.61,254.71,254.57,254.71,13231.0,225.0356,225.124,225.0003,225.124,13231.0
2021-05-27 14:40:00,254.72,254.98,254.65,254.91,16319.0,225.1328,225.3626,225.071,225.3008,16319.0
2021-05-27 14:45:00,254.95,255.03,254.88,254.91,6401.0,225.3361,225.4068,225.2742,225.3008,6401.0
2021-05-27 14:50:00,254.95,255.03,254.88,255.0,14317.0,225.3361,225.4068,225.2742,225.3803,14317.0
2021-05-27 14:55:00,254.99,255.01,254.92,254.96,13436.0,225.3715,225.3891,225.3096,225.345,13436.0
2021-05-27 15:00:00,254.93,255.02,254.59,254.59,16770.0,225.3184,225.398,225.0179,225.0179,16770.0
2021-05-27 15:05:00,254.41,254.41,254.15,254.4,4456.0,224.8588,224.8588,224.629,224.85,4456.0
2021-05-27 15:10:00,254.36,254.46,254.31,254.43,2980.0,224.8146,224.903,224.7705,224.8765,2980.0
2021-05-27 15:15:00,254.48,254.55,254.37,254.4,4881.0,224.9207,224.9826,224.8235,224.85,4881.0
2021-05-27 15:20:00,254.37,254.37,254.16,254.19,4246.0,224.8235,224.8235,224.6379,224.6644,4246.0
2021-05-27 15:25:00,254.12,254.19,253.89,254.05,4703.0,224.6025,224.6644,224.3992,224.5407,4703.0
2021-05-27 15:30:00,254.02,254.05,253.82,253.96,5990.0,224.5141,224.5407,224.3374,224.4611,5990.0
2021-05-27 15:35:00,253.99,254.06,253.61,253.61,12839.0,224.4876,224.5495,224.1518,224.1518,12839.0
2021-05-27 15:40:00,253.57,253.74,253.45,253.66,13310.0,224.1164,224.2667,224.0103,224.196,13310.0
2021-05-27 15:45:00,253.73,253.8,253.45,253.8,19835.0,224.2578,224.3197,224.0103,224.3197,19835.0
2021-05-27 15:50:00,253.74,253.75,253.47,253.66,25627.0,224.2667,224.2755,224.028,224.196,25627.0
2021-05-27 15:55:00,253.66,254.6,253.59,253.93,94075.0,224.196,225.0268,224.1341,224.4346,94075.0
2021-05-28 09:30:00,256.51,256.85,255.77,256.26,33475.0,226.7149,227.0154,226.0609,226.494,33475.0
2021-05-28 09:35:00,256.28,256.75,256.22,256.27,3895.0,226.5116,226.927,226.4586,226.5028,3895.0
2021-05-28 09:40:00,256.42,257.04,256.27,256.95,4691.0,226.6354,227.1833,226.5028,227.1038,4691.0
2021-05-28 09:45:00,256.73,257.48,256.7,257.03,6098.0,226.9094,227.5722,226.8828,227.1745,6098.0
2021-05-28 09:50:00,256.98,257.11,256.73,256.75,3168.0,227.1303,227.2452,226.9094,226.927,3168.0
2021-05-28 09:55:00,256.62,256.7,256.33,256.51,7613.0,226.8121,226.8828,226.5558,226.7149,7613.0
2021-05-28 10:00:00,256.75,256.75,256.36,256.43,2415.0,226.927,226.927,226.5823,226.6442,2415.0
2021-05-28 10:05:00,256.51,256.84,256.47,256.83,4170.0,226.7149,227.0066,226.6796,226.9977,4170.0
2021-05-28 10:10:00,256.73,257.11,256.72,257.03,5731.0,226.9094,227.2452,226.9005,227.1745,5731.0
2021-05-28 10:15:00,257.0,257.16,256.9,256.98,6940.0,227.148,227.2894,227.0596,227.1303,6940.0
2021-05-28 10:20:00,256.94,257.0,256.86,256.87,2593.0,227.095,227.148,227.0243,227.0331,2593.0
2021-05-28 10:25:00,256.77,256.84,256.54,256.77,4089.0,226.9447,227.0066,226.7414,226.9447,4089.0
2021-05-28 10:30:00,256.75,257.29,256.75,257.29,16714.0,226.927,227.4043,226.927,227.4043,16714.0
2021-05-28 10:35:00,257.42,257.53,257.28,257.36,4186.0,227.5192,227.6164,227.3955,227.4662,4186.0
2021-05-28 10:40:00,257.28,257.51,257.22,257.35,5379.0,227.3955,227.5988,227.3424,227.4573,5379.0
2021-05-28 10:45:00,257.32,257.34,257.13,257.18,6565.0,227.4308,227.4485,227.2629,227.3071,6565.0
2021-05-28 10:50:00,257.19,257.32,257.17,257.18,3284.0,227.3159,227.4308,227.2982,227.3071,3284.0
2021-05-28 10:55:00,257.14,257.21,257.06,257.13,5067.0,227.2717,227.3336,227.201,227.2629,5067.0
2021-05-28 11:00:00,257.09,257.09,256.5,256.63,10649.0,227.2275,227.2275,226.7061,226.821,10649.0
2021-05-28 11:05:00,256.63,256.73,256.57,256.65,5610.0,226.821,226.9094,226.7679,226.8386,5610.0
2021-05-28 11:10:00,256.65,256.76,256.64,256.76,4278.0,226.8386,226.9359,226.8298,226.9359,4278.0
2021-05-28 11:15:00,256.81,256.9,256.75,256.84,2224.0,226.9801,227.0596,226.927,227.0066,2224.0
2021-05-28 11:20:00,256.85,257.01,256.81,256.86,3709.0,227.0154,227.1568,226.9801,227.0243,3709.0
2021-05-28 11:25:00,256.92,257.05,256.84,257.01,2094.0,227.0773,227.1922,227.0066,227.1568,2094.0
2021-05-28 11:30:00,257.05,257.05,256.87,256.93,3640.0,227.1922,227.1922,227.0331,227.0861,3640.0
2021-05-28 11:35:00,257.02,257.24,256.93,257.2,2237.0,227.1657,227.3601,227.0861,227.3248,2237.0
2021-05-28 11:40:00,257.23,257.23,257.08,257.15,1935.0,227.3513,227.3513,227.2187,227.2806,1935.0
2021-05-28 11:45:00,257.09,257.1,256.39,256.4,10872.0,227.2275,227.2364,226.6089,226.6177,10872.0
2021-05-28 11:50:00,256.39,256.63,256.33,256.55,3092.0,226.6089,226.821,226.5558,226.7503,3092.0
2021-05-28 11:55:00,256.54,256.54,256.37,256.38,2678.0,226.7414,226.7414,226.5912,226.6,2678.0
2021-05-28 12:00:00,256.34,256.41,256.27,256.27,2962.0,226.5647,226.6265,226.5028,226.5028,2962.0
2021-05-28 12:05:00,256.29,256.41,256.29,256.34,2168.0,226.5205,226.6265,226.5205,226.5647,2168.0
2021-05-28 12:10:00,256.3,256.39,256.25,256.36,3103.0,226.5293,226.6089,226.4851,226.5823,3103.0
2021-05-28 12:15:00,256.29,256.59,256.29,256.59,4902.0,226.5205,226.7856,226.5205,226.7856,4902.0
2021-05-28 12:20:00,256.6,256.62,256.47,256.56,3089.0,226.7945,226.8121,226.6796,226.7591,3089.0
2021-05-28 12:25:00,256.67,256.84,256.62,256.75,3326.0,226.8563,227.0066,226.8121,226.927,3326.0
2021-05-28 12:30:00,256.71,256.83,256.71,256.81,1805.0,226.8917,226.9977,226.8917,226.9801,1805.0
2021-05-28 12:35:00,256.7,256.78,256.67,256.68,3709.0,226.8828,226.9535,226.8563,226.8652,3709.0
2021-05-28 12:40:00,256.63,256.67,256.34,256.34,2387.0,226.821,226.8563,226.5647,226.5647,2387.0
2021-05-28 12:45:00,256.34,256.41,256.18,256.31,3354.0,226.5647,226.6265,226.4232,226.5381,3354.0
2021-05-28 12:50:00,256.34,256.34,256.02,256.05,5015.0,226.5647,226.5647,226.2818,226.3083,5015.0
2021-05-28 12:55:00,256.08,256.22,256.07,256.2,2280.0,226.3349,226.4586,226.326,226.4409,2280.0
2021-05-28 13:00:00,256.16,256.27,256.16,256.25,1450.0,226.4056,226.5028,226.4056,226.4851,1450.0
2021-05-28 13:05:00,256.23,256.3,256.09,256.15,2554.0,226.4674,226.5293,226.3437,226.3967,2554.0
2021-05-28 13:10:00,256.11,256.11,255.95,256.02,1753.0,226.3614,226.3614,226.22,226.2818,1753.0
2021-05-28 13:15:00,256.01,256.01,255.81,255.87,4051.0,226.273,226.273,226.0962,226.1493,4051.0
2021-05-28 13:20:00,255.85,255.85,255.71,255.81,2438.0,226.1316,226.1316,226.0078,226.0962,2438.0
2021-05-28 13:25:00,255.82,255.87,255.6,255.82,8090.0,226.1051,226.1493,225.9106,226.1051,8090.0
2021-05-28 13:30:00,255.85,255.97,255.82,255.84,5256.0,226.1316,226.2376,226.1051,226.1227,5256.0
2021-05-28 13:35:00,255.84,255.96,255.78,255.78,6079.0,226.1227,226.2288,226.0697,226.0697,6079.0
2021-05-28 13:40:00,255.67,255.87,255.62,255.82,3449.0,225.9725,226.1493,225.9283,226.1051,3449.0
2021-05-28 13:45:00,255.8,255.92,255.71,255.89,2672.0,226.0874,226.1934,226.0078,226.1669,2672.0
2021-05-28 13:50:00,255.81,255.94,255.78,255.93,3990.0,226.0962,226.2111,226.0697,226.2023,3990.0
2021-05-28 13:55:00,256.0,256.17,255.95,256.14,2983.0,226.2642,226.4144,226.22,226.3879,2983.0
2021-05-28 14:00:00,256.18,256.22,256.03,256.22,4642.0,226.4232,226.4586,226.2907,226.4586,4642.0
2021-05-28 14:05:00,256.27,256.49,256.27,256.42,3671.0,226.5028,226.6972,226.5028,226.6354,3671.0
2021-05-28 14:10:00,256.42,256.46,256.26,256.26,3767.0,226.6354,226.6707,226.494,226.494,3767.0
2021-05-28 14:15:00,256.21,256.27,256.03,256.04,5319.0,226.4498,226.5028,226.2907,226.2995,5319.0
2021-05-28 14:20:00,256.0,256.13,255.94,256.13,1677.0,226.2642,226.3791,226.2111,226.3791,1677.0
2021-05-28 14:25:00,256.19,256.29,256.1,256.15,3453.0,226.4321,226.5205,226.3525,226.3967,3453.0
2021-05-28 14:30:00,256.19,256.34,256.05,256.23,6428.0,226.4321,226.5647,226.3083,226.4674,6428.0
2021-05-28 14:35:00,256.23,256.4,256.23,256.38,3977.0,226.4674,226.6177,226.4674,226.6,3977.0
2021-05-28 14:40:00,256.39,256.5,256.37,256.5,3281.0,226.6089,226.7061,226.5912,226.7061,3281.0
2021-05-28 14:45:00,256.5,256.6,256.46,256.6,5390.0,226.7061,226.7945,226.6707,226.7945,5390.0
2021-05-28 14:50:00,256.49,256.49,256.31,256.36,3050.0,226.6972,226.6972,226.5381,226.5823,3050.0
2021-05-28 14:55:00,256.38,256.49,256.38,256.49,4542.0,226.6,226.6972,226.6,226.6972,4542.0
2021-05-28 15:00:00,256.49,256.49,256.36,256.49,4457.0,226.6972,226.6972,226.5823,226.6972,4457.0
2021-05-28 15:05:00,256.48,256.56,256.44,256.55,4072.0,226.6884,226.7591,226.653,226.7503,4072.0
2021-05-28 15:10:00,256.52,256.58,256.28,256.28,4233.0,226.7237,226.7768,226.5116,226.5116,4233.0
2021-05-28 15:15:00,256.32,256.36,256.14,256.18,4547.0,226.547,226.5823,226.3879,226.4232,4547.0
2021-05-28 15:20:00,256.1,256.11,255.84,255.88,4955.0,226.3525,226.3614,226.1227,226.1581,4955.0
2021-05-28 15:25:00,255.84,255.86,255.77,255.81,3535.0,226.1227,226.1404,226.0609,226.0962,3535.0
2021-05-28 15:30:00,255.86,256.19,255.86,256.1,6440.0,226.1404,226.4321,226.1404,226.3525,6440.0
2021-05-28 15:35:00,256.07,256.44,256.07,256.12,10340.0,226.326,226.653,226.326,226.3702,10340.0
2021-05-28 15:40:00,256.04,256.15,255.87,256.14,8715.0,226.2995,226.3967,226.1493,226.3879,8715.0
2021-05-28 15:45:00,256.17,256.31,255.94,256.26,10145.0,226.4144,226.5381,226.2111,226.494,10145.0
2021-05-28 15:50:00,256.3,256.57,255.79,255.88,28424.0,226.5293,226.7679,226.0785,226.1581,28424.0
2021-05-28 15:55:00,255.93,256.02,255.49,255.54,104958.0,226.2023,226.2818,225.8134,225.8576,104958.0
2021-06-01 09:30:00,256.64,256.73,254.95,256.05,38358.0,226.8298,226.9094,225.3361,226.3083,38358.0
2021-06-01 09:35:00,256.05,256.8,255.72,256.8,12636.0,226.3083,226.9712,226.0167,226.9712,12636.0
2021-06-01 09:40:00,256.8,257.39,256.04,256.05,12466.0,226.9712,227.4927,226.2995,226.3083,12466.0
2021-06-01 09:45:00,256.05,256.37,255.88,255.98,9897.0,226.3083,226.5912,226.1581,226.2465,9897.0
2021-06-01 09:50:00,256.02,257.05,255.98,256.95,16742.0,226.2818,227.1922,226.2465,227.1038,16742.0
2021-06-01 09:55:00,256.95,257.07,256.71,256.9,14364.0,227.1038,227.2099,226.8917,227.0596,14364.0
2021-06-01 10:00:00,256.99,257.5,256.9,257.47,13328.0,227.1392,227.5899,227.0596,227.5634,13328.0
2021-06-01 10:05:00,257.56,257.9,257.45,257.88,5451.0,227.6429,227.9435,227.5457,227.9258,5451.0
2021-06-01 10:10:00,257.96,257.96,257.13,257.6,16965.0,227.9965,227.9965,227.2629,227.6783,16965.0
2021-06-01 10:15:00,257.5,257.72,257.3,257.41,9853.0,227.5899,227.7844,227.4131,227.5104,9853.0
2021-06-01 10:20:00,257.37,257.37,257.04,257.26,9943.0,227.475,227.475,227.1833,227.3778,9943.0
2021-06-01 10:25:00,257.29,257.51,257.12,257.33,14743.0,227.4043,227.5988,227.2541,227.4397,14743.0
2021-06-01 10:30:00,257.32,257.33,256.61,256.67,9380.0,227.4308,227.4397,226.8033,226.8563,9380.0
2021-06-01 10:35:00,256.76,257.31,256.76,257.07,7511.0,226.9359,227.422,226.9359,227.2099,7511.0
2021-06-01 10:40:00,257.09,257.4,257.08,257.4,9922.0,227.2275,227.5015,227.2187,227.5015,9922.0
2021-06-01 10:45:00,257.41,257.66,257.37,257.59,9010.0,227.5104,227.7313,227.475,227.6695,9010.0
2021-06-01 10:50:00,257.61,257.98,257.5,257.89,9525.0,227.6871,228.0142,227.5899,227.9346,9525.0
2021-06-01 10:55:00,257.88,258.2,257.8,258.06,11524.0,227.9258,228.2086,227.8551,228.0849,11524.0
2021-06-01 11:00:00,258.02,258.16,257.72,257.72,10634.0,228.0495,228.1733,227.7844,227.7844,10634.0
2021-06-01 11:05:00,257.53,257.6,257.42,257.56,6373.0,227.6164,227.6783,227.5192,227.6429,6373.0
2021-06-01 11:10:00,257.66,257.76,257.59,257.73,8798.0,227.7313,227.8197,227.6695,227.7932,8798.0
2021-06-01 11:15:00,257.72,257.72,257.32,257.45,8725.0,227.7844,227.7844,227.4308,227.5457,8725.0
2021-06-01 11:20:00,257.53,258.04,257.52,257.98,11987.0,227.6164,228.0672,227.6076,228.0142,11987.0
2021-06-01 11:25:00,257.95,257.97,257.7,257.85,6858.0,227.9876,228.0053,227.7667,227.8993,6858.0
2021-06-01 11:30:00,257.88,257.88,257.53,257.7,9087.0,227.9258,227.9258,227.6164,227.7667,9087.0
2021-06-01 11:35:00,257.63,258.07,257.63,258.04,6571.0,227.7048,228.0937,227.7048,228.0672,6571.0
2021-06-01 11:40:00,258.06,258.1,257.92,258.07,7039.0,228.0849,228.1202,227.9611,228.0937,7039.0
2021-06-01 11:45:00,258.09,258.14,257.93,258.07,7200.0,228.1114,228.1556,227.97,228.0937,7200.0
2021-06-01 11:50:00,258.01,258.2,257.99,258.08,5157.0,228.0407,228.2086,228.023,228.1025,5157.0
2021-06-01 11:55:00,258.15,258.22,258.08,258.09,6373.0,228.1644,228.2263,228.1025,228.1114,6373.0
2021-06-01 12:00:00,258.11,258.11,257.74,257.93,6219.0,228.1291,228.1291,227.802,227.97,6219.0
2021-06-01 12:05:00,257.92,258.12,257.92,258.05,6182.0,227.9611,228.1379,227.9611,228.076,6182.0
2021-06-01 12:10:00,258.03,258.03,257.85,257.95,6331.0,228.0584,228.0584,227.8993,227.9876,6331.0
2021-06-01 12:15:00,257.96,258.01,257.85,257.92,7961.0,227.9965,228.0407,227.8993,227.9611,7961.0
2021-06-01 12:20:00,257.9,258.16,257.86,258.08,5323.0,227.9435,228.1733,227.9081,228.1025,5323.0
2021-06-01 12:25:00,257.98,258.08,257.91,257.94,6346.0,228.0142,228.1025,227.9523,227.9788,6346.0
2021-06-01 12:30:00,257.95,258.11,257.93,258.05,5867.0,227.9876,228.1291,227.97,228.076,5867.0
2021-06-01 12:35:00,258.03,258.12,257.96,257.99,6173.0,228.0584,228.1379,227.9965,228.023,6173.0
2021-06-01 12:40:00,258.02,258.25,258.0,258.22,8209.0,228.0495,228.2528,228.0318,228.2263,8209.0
2021-06-01 12:45:00,258.26,258.35,258.03,258.19,8274.0,228.2616,228.3412,228.0584,228.1998,8274.0
2021-06-01 12:50:00,258.18,258.2,257.93,258.01,4075.0,228.1909,228.2086,227.97,228.0407,4075.0
2021-06-01 12:55:00,258.0,258.02,257.74,257.94,5581.0,228.0318,228.0495,227.802,227.9788,5581.0
2021-06-01 13:00:00,257.9,257.93,257.75,257.75,6526.0,227.9435,227.97,227.8109,227.8109,6526.0
2021-06-01 13:05:00,257.68,257.89,257.66,257.89,6587.0,227.749,227.9346,227.7313,227.9346,6587.0
2021-06-01 13:10:00,257.91,257.93,257.74,257.75,6854.0,227.9523,227.97,227.802,227.8109,6854.0
2021-06-01 13:15:00,257.6,257.71,257.52,257.64,8655.0,227.6783,227.7755,227.6076,227.7137,8655.0
2021-06-01 13:20:00,257.63,257.7,257.55,257.64,7007.0,227.7048,227.7667,227.6341,227.7137,7007.0
2021-06-01 13:25:00,257.61,257.85,257.47,257.83,5524.0,227.6871,227.8993,227.5634,227.8816,5524.0
2021-06-01 13:30:00,257.74,257.83,257.64,257.81,3320.0,227.802,227.8816,227.7137,227.8639,3320.0
2021-06-01 13:35:00,257.78,257.92,257.72,257.92,3449.0,227.8374,227.9611,227.7844,227.9611,3449.0
2021-06-01 13:40:00,257.87,257.88,257.75,257.81,5451.0,227.9169,227.9258,227.8109,227.8639,5451.0
2021-06-01 13:45:00,257.8,257.8,257.64,257.67,3632.0,227.8551,227.8551,227.7137,227.7402,3632.0
2021-06-01 13:50:00,257.67,257.71,257.48,257.55,5194.0,227.7402,227.7755,227.5722,227.6341,5194.0
2021-06-01 13:55:00,257.59,257.8,257.54,257.76,3953.0,227.6695,227.8551,227.6253,227.8197,3953.0
2021-06-01 14:00:00,257.75,257.91,257.69,257.76,12312.0,227.8109,227.9523,227.7578,227.8197,12312.0
2021-06-01 14:05:00,257.71,257.79,257.66,257.72,4533.0,227.7755,227.8462,227.7313,227.7844,4533.0
2021-06-01 14:10:00,257.76,257.77,257.62,257.69,4556.0,227.8197,227.8286,227.696,227.7578,4556.0
2021-06-01 14:15:00,257.72,257.94,257.69,257.92,3885.0,227.7844,227.9788,227.7578,227.9611,3885.0
2021-06-01 14:20:00,257.9,258.13,257.89,258.13,5813.0,227.9435,228.1467,227.9346,228.1467,5813.0
2021-06-01 14:25:00,258.13,258.25,258.02,258.17,5653.0,228.1467,228.2528,228.0495,228.1821,5653.0
2021-06-01 14:30:00,258.16,258.32,258.03,258.09,8302.0,228.1733,228.3147,228.0584,228.1114,8302.0
2021-06-01 14:35:00,258.07,258.18,257.98,257.99,9580.0,228.0937,228.1909,228.0142,228.023,9580.0
2021-06-01 14:40:00,258.01,258.01,257.67,257.69,4709.0,228.0407,228.0407,227.7402,227.7578,4709.0
2021-06-01 14:45:00,257.69,257.75,257.62,257.7,6910.0,227.7578,227.8109,227.696,227.7667,6910.0
2021-06-01 14:50:00,257.71,257.75,257.52,257.54,12025.0,227.7755,227.8109,227.6076,227.6253,12025.0
2021-06-01 14:55:00,257.44,257.9,257.44,257.87,5445.0,227.5369,227.9435,227.5369,227.9169,5445.0
2021-06-01 15:00:00,257.88,257.9,257.73,257.9,4242.0,227.9258,227.9435,227.7932,227.9435,4242.0
2021-06-01 15:05:00,257.9,258.03,257.68,257.79,10696.0,227.9435,228.0584,227.749,227.8462,10696.0
2021-06-01 15:10:00,257.74,258.06,257.73,258.06,7391.0,227.802,228.0849,227.7932,228.0849,7391.0
2021-06-01 15:15:00,258.08,258.1,257.87,257.98,3762.0,228.1025,228.1202,227.9169,228.0142,3762.0
2021-06-01 15:20:00,258.05,258.3,258.01,258.26,12736.0,228.076,228.297,228.0407,228.2616,12736.0
2021-06-01 15:25:00,258.2,258.42,258.18,258.35,11821.0,228.2086,228.4031,228.1909,228.3412,11821.0
2021-06-01 15:30:00,258.29,258.29,257.69,257.71,9449.0,228.2882,228.2882,227.7578,227.7755,9449.0
2021-06-01 15:35:00,257.73,258.1,257.69,257.95,16819.0,227.7932,228.1202,227.7578,227.9876,16819.0
2021-06-01 15:40:00,257.92,257.97,257.77,257.91,11367.0,227.9611,228.0053,227.8286,227.9523,11367.0
2021-06-01 15:45:00,257.94,258.12,257.92,258.06,15099.0,227.9788,228.1379,227.9611,228.0849,15099.0
2021-06-01 15:50:00,258.23,258.47,258.13,258.33,17576.0,228.2351,228.4472,228.1467,228.3235,17576.0
2021-06-01 15:55:00,258.35,258.68,258.09,258.56,97296.0,228.3412,228.6329,228.1114,228.5268,97296.0
2021-06-02 09:30:00,259.0,259.6,258.25,259.6,27282.0,228.9157,229.446,228.2528,229.446,27282.0
2021-06-02 09:35:00,259.6,259.8,259.31,259.32,4493.0,229.446,229.6228,229.1897,229.1985,4493.0
2021-06-02 09:40:00,259.0,259.17,258.58,258.82,8493.0,228.9157,229.0659,228.5445,228.7566,8493.0
2021-06-02 09:45:00,258.88,259.12,258.66,258.66,11729.0,228.8096,229.0217,228.6152,228.6152,11729.0
2021-06-02 09:50:00,258.87,259.32,258.86,259.0,4099.0,228.8008,229.1985,228.7919,228.9157,4099.0
2021-06-02 09:55:00,259.17,259.43,259.17,259.23,7085.0,229.0659,229.2957,229.0659,229.119,7085.0
2021-06-02 10:00:00,259.23,259.84,259.09,259.78,13233.0,229.119,229.6581,228.9952,229.6051,13233.0
2021-06-02 10:05:00,259.88,260.7,259.78,260.37,21629.0,229.6935,230.4182,229.6051,230.1266,21629.0
2021-06-02 10:10:00,260.45,260.58,260.23,260.34,6801.0,230.1973,230.3122,230.0028,230.1,6801.0
2021-06-02 10:15:00,260.26,260.35,259.79,259.87,11698.0,230.0293,230.1089,229.6139,229.6846,11698.0
2021-06-02 10:20:00,259.79,260.32,259.79,260.24,7674.0,229.6139,230.0824,229.6139,230.0117,7674.0
2021-06-02 10:25:00,260.26,260.47,260.18,260.35,10984.0,230.0293,230.2149,229.9586,230.1089,10984.0
2021-06-02 10:30:00,260.3,260.39,260.11,260.25,3830.0,230.0647,230.1442,229.8968,230.0205,3830.0
2021-06-02 10:35:00,260.19,260.24,259.88,259.97,5913.0,229.9675,230.0117,229.6935,229.773,5913.0
2021-06-02 10:40:00,260.05,260.07,259.29,259.41,4051.0,229.8437,229.8614,229.172,229.2781,4051.0
2021-06-02 10:45:00,259.49,259.9,259.44,259.69,4326.0,229.3488,229.7111,229.3046,229.5255,4326.0
2021-06-02 10:50:00,259.72,259.72,259.43,259.56,4608.0,229.5521,229.5521,229.2957,229.4106,4608.0
2021-06-02 10:55:00,259.65,259.94,259.45,259.91,5736.0,229.4902,229.7465,229.3134,229.72,5736.0
2021-06-02 11:00:00,259.9,260.19,259.9,260.12,6157.0,229.7111,229.9675,229.7111,229.9056,6157.0
2021-06-02 11:05:00,260.15,260.23,259.97,260.18,7368.0,229.9321,230.0028,229.773,229.9586,7368.0
2021-06-02 11:10:00,260.24,260.53,260.24,260.36,6787.0,230.0117,230.268,230.0117,230.1177,6787.0
2021-06-02 11:15:00,260.4,260.44,260.24,260.31,10268.0,230.1531,230.1884,230.0117,230.0735,10268.0
2021-06-02 11:20:00,260.35,260.51,260.23,260.49,6045.0,230.1089,230.2503,230.0028,230.2326,6045.0
2021-06-02 11:25:00,260.55,260.77,260.52,260.7,11102.0,230.2856,230.4801,230.2591,230.4182,11102.0
2021-06-02 11:30:00,260.77,260.86,260.62,260.83,10481.0,230.4801,230.5596,230.3475,230.5331,10481.0
2021-06-02 11:35:00,260.8,261.16,260.65,261.01,10233.0,230.5066,230.8248,230.374,230.6922,10233.0
2021-06-02 11:40:00,260.97,261.09,260.9,261.03,9403.0,230.6569,230.7629,230.595,230.7099,9403.0
2021-06-02 11:45:00,261.04,261.06,260.61,260.68,13655.0,230.7187,230.7364,230.3387,230.4005,13655.0
2021-06-02 11:50:00,260.69,260.81,260.57,260.66,10241.0,230.4094,230.5154,230.3033,230.3829,10241.0
2021-06-02 11:55:00,260.67,260.86,260.55,260.76,7815.0,230.3917,230.5596,230.2856,230.4712,7815.0
2021-06-02 12:00:00,260.78,260.9,260.76,260.9,6812.0,230.4889,230.595,230.4712,230.595,6812.0
2021-06-02 12:05:00,260.97,261.3,260.89,260.92,9275.0,230.6569,230.9485,230.5861,230.6127,9275.0
2021-06-02 12:10:00,260.92,261.26,260.81,261.26,6639.0,230.6127,230.9132,230.5154,230.9132,6639.0
2021-06-02 12:15:00,261.32,261.45,261.27,261.43,4520.0,230.9662,231.0811,230.922,231.0634,4520.0
2021-06-02 12:20:00,261.36,261.45,261.16,261.17,8162.0,231.0016,231.0811,230.8248,230.8336,8162.0
2021-06-02 12:25:00,261.31,261.8,261.28,261.72,7455.0,230.9574,231.3904,230.9308,231.3197,7455.0
2021-06-02 12:30:00,261.72,262.1,261.7,262.04,12195.0,231.3197,231.6556,231.3021,231.6026,12195.0
2021-06-02 12:35:00,262.07,262.11,261.74,262.06,9279.0,231.6291,231.6644,231.3374,231.6202,9279.0
2021-06-02 12:40:00,262.05,262.17,261.95,261.95,8963.0,231.6114,231.7175,231.523,231.523,8963.0
2021-06-02 12:45:00,261.95,262.26,261.95,262.12,6610.0,231.523,231.797,231.523,231.6733,6610.0
2021-06-02 12:50:00,262.06,262.38,262.06,262.37,3437.0,231.6202,231.9031,231.6202,231.8942,3437.0
2021-06-02 12:55:00,262.42,262.42,262.17,262.17,7427.0,231.9384,231.9384,231.7175,231.7175,7427.0
2021-06-02 13:00:00,262.18,262.28,262.07,262.2,4734.0,231.7263,231.8147,231.6291,231.744,4734.0
2021-06-02 13:05:00,262.24,262.31,262.01,262.06,6576.0,231.7793,231.8412,231.5761,231.6202,6576.0
2021-06-02 13:10:00,262.04,262.42,262.03,262.34,6441.0,231.6026,231.9384,231.5937,231.8677,6441.0
2021-06-02 13:15:00,262.41,262.78,262.26,262.39,17827.0,231.9296,232.2566,231.797,231.9119,17827.0
2021-06-02 13:20:00,262.28,262.33,261.78,261.78,9769.0,231.8147,231.8589,231.3728,231.3728,9769.0
2021-06-02 13:25:00,261.87,262.29,261.87,262.29,3640.0,231.4523,231.8235,231.4523,231.8235,3640.0
2021-06-02 13:30:00,262.24,262.42,262.14,262.31,8430.0,231.7793,231.9384,231.691,231.8412,8430.0
2021-06-02 13:35:00,262.38,262.4,262.24,262.29,7515.0,231.9031,231.9208,231.7793,231.8235,7515.0
2021-06-02 13:40:00,262.31,262.35,262.17,262.28,6278.0,231.8412,231.8766,231.7175,231.8147,6278.0
2021-06-02 13:45:00,262.24,262.41,262.22,262.29,6953.0,231.7793,231.9296,231.7617,231.8235,6953.0
2021-06-02 13:50:00,262.38,262.48,262.32,262.46,10397.0,231.9031,231.9915,231.85,231.9738,10397.0
2021-06-02 13:55:00,262.41,262.46,262.33,262.38,6221.0,231.9296,231.9738,231.8589,231.9031,6221.0
2021-06-02 14:00:00,262.34,262.4,262.22,262.37,3115.0,231.8677,231.9208,231.7617,231.8942,3115.0
2021-06-02 14:05:00,262.32,262.32,261.98,261.98,6659.0,231.85,231.85,231.5495,231.5495,6659.0
2021-06-02 14:10:00,262.03,262.11,261.87,261.97,3250.0,231.5937,231.6644,231.4523,231.5407,3250.0
2021-06-02 14:15:00,262.0,262.18,261.9,262.12,4293.0,231.5672,231.7263,231.4788,231.6733,4293.0
2021-06-02 14:20:00,262.18,262.28,262.14,262.19,6858.0,231.7263,231.8147,231.691,231.7351,6858.0
2021-06-02 14:25:00,262.16,262.28,262.14,262.17,8268.0,231.7086,231.8147,231.691,231.7175,8268.0
2021-06-02 14:30:00,262.13,262.26,262.02,262.26,3834.0,231.6821,231.797,231.5849,231.797,3834.0
2021-06-02 14:35:00,262.25,262.36,262.06,262.27,10493.0,231.7882,231.8854,231.6202,231.8059,10493.0
2021-06-02 14:40:00,262.29,262.35,262.18,262.22,9509.0,231.8235,231.8766,231.7263,231.7617,9509.0
2021-06-02 14:45:00,262.21,262.25,262.0,262.06,8538.0,231.7528,231.7882,231.5672,231.6202,8538.0
2021-06-02 14:50:00,262.06,262.11,261.96,262.09,7280.0,231.6202,231.6644,231.5319,231.6468,7280.0
2021-06-02 14:55:00,262.01,262.11,261.97,262.05,10515.0,231.5761,231.6644,231.5407,231.6114,10515.0
2021-06-02 15:00:00,262.05,262.05,261.68,261.82,8500.0,231.6114,231.6114,231.2844,231.4081,8500.0
2021-06-02 15:05:00,261.82,262.1,261.82,261.98,8328.0,231.4081,231.6556,231.4081,231.5495,8328.0
2021-06-02 15:10:00,261.97,262.11,261.88,261.96,9235.0,231.5407,231.6644,231.4612,231.5319,9235.0
2021-06-02 15:15:00,261.96,261.97,261.68,261.69,9220.0,231.5319,231.5407,231.2844,231.2932,9220.0
2021-06-02 15:20:00,261.68,261.75,261.62,261.75,6019.0,231.2844,231.3463,231.2314,231.3463,6019.0
2021-06-02 15:25:00,261.75,262.01,261.64,261.87,18498.0,231.3463,231.5761,231.249,231.4523,18498.0
2021-06-02 15:30:00,261.93,262.29,261.9,262.29,15293.0,231.5053,231.8235,231.4788,231.8235,15293.0
2021-06-02 15:35:00,262.28,262.83,262.28,262.59,24953.0,231.8147,232.3008,231.8147,232.0887,24953.0
2021-06-02 15:40:00,262.69,262.69,262.31,262.33,27231.0,232.1771,232.1771,231.8412,231.8589,27231.0
2021-06-02 15:45:00,262.37,262.68,262.31,262.5,47051.0,231.8942,232.1682,231.8412,232.0091,47051.0
2021-06-02 15:50:00,262.49,262.87,262.49,262.78,45523.0,232.0003,232.3362,232.0003,232.2566,45523.0
2021-06-02 15:55:00,262.8,263.0,262.68,262.93,118282.0,232.2743,232.4511,232.1682,232.3892,118282.0
2021-06-03 09:30:00,262.83,262.83,261.3,262.24,21659.0,232.3008,232.3008,230.9485,231.7793,21659.0
2021-06-03 09:35:00,262.19,262.51,261.58,261.69,5352.0,231.7351,232.018,231.196,231.2932,5352.0
2021-06-03 09:40:00,261.86,262.63,261.71,262.2,11200.0,231.4435,232.124,231.3109,231.744,11200.0
2021-06-03 09:45:00,262.22,262.33,261.11,261.18,9168.0,231.7617,231.8589,230.7806,230.8425,9168.0
2021-06-03 09:50:00,261.14,261.49,260.76,261.49,14324.0,230.8071,231.1165,230.4712,231.1165,14324.0
2021-06-03 09:55:00,261.31,262.07,261.31,261.61,20767.0,230.9574,231.6291,230.9574,231.2225,20767.0
2021-06-03 10:00:00,261.56,261.99,261.43,261.91,7304.0,231.1783,231.5584,231.0634,231.4877,7304.0
2021-06-03 10:05:00,261.92,261.97,261.62,261.68,7640.0,231.4965,231.5407,231.2314,231.2844,7640.0
2021-06-03 10:10:00,261.76,262.02,261.66,261.66,7491.0,231.3551,231.5849,231.2667,231.2667,7491.0
2021-06-03 10:15:00,261.66,261.82,261.48,261.82,13066.0,231.2667,231.4081,231.1076,231.4081,13066.0
2021-06-03 10:20:00,261.81,261.85,261.57,261.63,10446.0,231.3993,231.4346,231.1872,231.2402,10446.0
2021-06-03 10:25:00,261.73,261.74,261.35,261.41,10495.0,231.3286,231.3374,230.9927,231.0457,10495.0
2021-06-03 10:30:00,261.43,261.59,261.24,261.24,7219.0,231.0634,231.2048,230.8955,230.8955,7219.0
2021-06-03 10:35:00,261.2,261.61,261.06,261.25,9108.0,230.8601,231.2225,230.7364,230.9043,9108.0
2021-06-03 10:40:00,261.31,261.52,261.31,261.5,7661.0,230.9574,231.143,230.9574,231.1253,7661.0
2021-06-03 10:45:00,261.53,261.9,261.43,261.85,10416.0,231.1518,231.4788,231.0634,231.4346,10416.0
2021-06-03 10:50:00,261.9,262.22,261.89,262.16,7794.0,231.4788,231.7617,231.47,231.7086,7794.0
2021-06-03 10:55:00,262.19,262.56,262.11,262.49,11322.0,231.7351,232.0622,231.6644,232.0003,11322.0
2021-06-03 11:00:00,262.59,262.8,262.38,262.75,7104.0,232.0887,232.2743,231.9031,232.2301,7104.0
2021-06-03 11:05:00,262.78,263.06,262.68,263.05,7136.0,232.2566,232.5041,232.1682,232.4953,7136.0
2021-06-03 11:10:00,263.13,263.27,263.02,263.16,3123.0,232.566,232.6897,232.4687,232.5925,3123.0
2021-06-03 11:15:00,263.29,263.29,263.0,263.0,5826.0,232.7074,232.7074,232.4511,232.4511,5826.0
2021-06-03 11:20:00,263.06,263.1,262.86,263.06,5436.0,232.5041,232.5394,232.3273,232.5041,5436.0
2021-06-03 11:25:00,263.15,263.33,263.12,263.18,5180.0,232.5836,232.7427,232.5571,232.6102,5180.0
2021-06-03 11:30:00,263.19,263.28,263.06,263.13,3131.0,232.619,232.6985,232.5041,232.566,3131.0
2021-06-03 11:35:00,263.1,263.15,262.6,262.62,17374.0,232.5394,232.5836,232.0975,232.1152,17374.0
2021-06-03 11:40:00,262.66,262.68,262.54,262.59,3091.0,232.1506,232.1682,232.0445,232.0887,3091.0
2021-06-03 11:45:00,262.67,262.67,262.32,262.42,5060.0,232.1594,232.1594,231.85,231.9384,5060.0
2021-06-03 11:50:00,262.37,262.49,262.29,262.41,7276.0,231.8942,232.0003,231.8235,231.9296,7276.0
2021-06-03 11:55:00,262.38,262.65,262.29,262.4,13289.0,231.9031,232.1417,231.8235,231.9208,13289.0
2021-06-03 12:00:00,262.53,262.53,262.23,262.3,3932.0,232.0357,232.0357,231.7705,231.8324,3932.0
2021-06-03 12:05:00,262.4,262.49,262.26,262.3,3702.0,231.9208,232.0003,231.797,231.8324,3702.0
2021-06-03 12:10:00,262.28,262.36,262.07,262.25,6094.0,231.8147,231.8854,231.6291,231.7882,6094.0
2021-06-03 12:15:00,262.23,262.24,261.98,261.98,4703.0,231.7705,231.7793,231.5495,231.5495,4703.0
2021-06-03 12:20:00,262.1,262.1,261.85,261.96,3212.0,231.6556,231.6556,231.4346,231.5319,3212.0
2021-06-03 12:25:00,262.02,262.02,261.63,261.91,4275.0,231.5849,231.5849,231.2402,231.4877,4275.0
2021-06-03 12:30:00,261.97,262.04,261.95,262.03,3003.0,231.5407,231.6026,231.523,231.5937,3003.0
2021-06-03 12:35:00,262.03,262.23,261.98,262.1,2942.0,231.5937,231.7705,231.5495,231.6556,2942.0
2021-06-03 12:40:00,262.15,262.29,262.15,262.2,3018.0,231.6998,231.8235,231.6998,231.744,3018.0
2021-06-03 12:45:00,262.26,262.44,262.23,262.27,6532.0,231.797,231.9561,231.7705,231.8059,6532.0
2021-06-03 12:50:00,262.3,262.39,262.19,262.24,2795.0,231.8324,231.9119,231.7351,231.7793,2795.0
2021-06-03 12:55:00,262.21,262.44,262.21,262.4,4041.0,231.7528,231.9561,231.7528,231.9208,4041.0
2021-06-03 13:00:00,262.42,262.45,262.25,262.3,4420.0,231.9384,231.9649,231.7882,231.8324,4420.0
2021-06-03 13:05:00,262.26,262.37,262.13,262.2,4382.0,231.797,231.8942,231.6821,231.744,4382.0
2021-06-03 13:10:00,262.23,262.35,262.23,262.27,2927.0,231.7705,231.8766,231.7705,231.8059,2927.0
2021-06-03 13:15:00,262.21,262.34,262.14,262.33,3536.0,231.7528,231.8677,231.691,231.8589,3536.0
2021-06-03 13:20:00,262.34,262.44,262.25,262.43,3325.0,231.8677,231.9561,231.7882,231.9473,3325.0
2021-06-03 13:25:00,262.41,262.51,262.3,262.39,4038.0,231.9296,232.018,231.8324,231.9119,4038.0
2021-06-03 13:30:00,262.39,262.46,262.29,262.42,4660.0,231.9119,231.9738,231.8235,231.9384,4660.0
2021-06-03 13:35:00,262.42,262.45,262.29,262.32,5641.0,231.9384,231.9649,231.8235,231.85,5641.0
2021-06-03 13:40:00,262.3,262.37,262.18,262.21,2966.0,231.8324,231.8942,231.7263,231.7528,2966.0
2021-06-03 13:45:00,262.21,262.25,262.1,262.17,3858.0,231.7528,231.7882,231.6556,231.7175,3858.0
2021-06-03 13:50:00,262.21,262.34,262.19,262.19,2225.0,231.7528,231.8677,231.7351,231.7351,2225.0
2021-06-03 13:55:00,262.18,262.35,262.18,262.35,3085.0,231.7263,231.8766,231.7263,231.8766,3085.0
2021-06-03 14:00:00,262.37,262.67,262.29,262.61,2314.0,231.8942,232.1594,231.8235,232.1064,2314.0
2021-06-03 14:05:00,262.63,262.64,262.53,262.64,3406.0,232.124,232.1329,232.0357,232.1329,3406.0
2021-06-03 14:10:00,262.6,262.65,262.52,262.57,4768.0,232.0975,232.1417,232.0268,232.071,4768.0
2021-06-03 14:15:00,262.59,262.64,262.49,262.59,4886.0,232.0887,232.1329,232.0003,232.0887,4886.0
2021-06-03 14:20:00,262.51,262.74,262.51,262.74,2519.0,232.018,232.2213,232.018,232.2213,2519.0
2021-06-03 14:25:00,262.75,262.88,262.68,262.86,3077.0,232.2301,232.345,232.1682,232.3273,3077.0
2021-06-03 14:30:00,262.84,262.96,262.82,262.9,4728.0,232.3096,232.4157,232.292,232.3627,4728.0
2021-06-03 14:35:00,263.0,263.05,262.88,262.92,7012.0,232.4511,232.4953,232.345,232.3804,7012.0
2021-06-03 14:40:00,262.9,263.02,262.86,262.93,5497.0,232.3627,232.4687,232.3273,232.3892,5497.0
2021-06-03 14:45:00,263.0,263.06,262.89,263.04,5796.0,232.4511,232.5041,232.3538,232.4864,5796.0
2021-06-03 14:50:00,263.04,263.06,262.94,262.96,4755.0,232.4864,232.5041,232.398,232.4157,4755.0
2021-06-03 14:55:00,262.96,262.97,262.8,262.88,4785.0,232.4157,232.4245,232.2743,232.345,4785.0
2021-06-03 15:00:00,262.86,262.86,262.65,262.67,4908.0,232.3273,232.3273,232.1417,232.1594,4908.0
2021-06-03 15:05:00,262.62,262.62,262.37,262.4,4754.0,232.1152,232.1152,231.8942,231.9208,4754.0
2021-06-03 15:10:00,262.43,262.7,262.43,262.7,3876.0,231.9473,232.1859,231.9473,232.1859,3876.0
2021-06-03 15:15:00,262.71,262.78,262.47,262.51,7713.0,232.1947,232.2566,231.9826,232.018,7713.0
2021-06-03 15:20:00,262.51,262.61,262.37,262.57,4426.0,232.018,232.1064,231.8942,232.071,4426.0
2021-06-03 15:25:00,262.68,262.75,262.52,262.7,3245.0,232.1682,232.2301,232.0268,232.1859,3245.0
2021-06-03 15:30:00,262.75,262.75,262.57,262.61,5351.0,232.2301,232.2301,232.071,232.1064,5351.0
2021-06-03 15:35:00,262.52,263.06,262.43,262.97,9236.0,232.0268,232.5041,231.9473,232.4245,9236.0
2021-06-03 15:40:00,263.04,263.05,262.85,263.04,11513.0,232.4864,232.4953,232.3185,232.4864,11513.0
2021-06-03 15:45:00,263.01,263.49,263.0,263.47,23761.0,232.4599,232.8841,232.4511,232.8665,23761.0
2021-06-03 15:50:00,263.44,263.58,263.29,263.43,18771.0,232.84,232.9637,232.7074,232.8311,18771.0
2021-06-03 15:55:00,263.47,263.61,263.23,263.39,54102.0,232.8665,232.9902,232.6543,232.7958,54102.0
2021-06-04 09:30:00,264.59,264.64,263.66,264.54,25779.0,233.8564,233.9006,233.0344,233.8122,25779.0
2021-06-04 09:35:00,264.5,264.62,264.11,264.44,3879.0,233.7768,233.8829,233.4321,233.7238,3879.0
2021-06-04 09:40:00,264.55,264.85,264.32,264.4,7584.0,233.821,234.0862,233.6177,233.6884,7584.0
2021-06-04 09:45:00,264.28,264.29,263.53,263.72,4561.0,233.5824,233.5912,232.9195,233.0874,4561.0
2021-06-04 09:50:00,263.84,264.0,263.73,263.77,3357.0,233.1935,233.3349,233.0963,233.1316,3357.0
2021-06-04 09:55:00,263.83,264.0,263.46,263.68,7921.0,233.1847,233.3349,232.8576,233.0521,7921.0
2021-06-04 10:00:00,263.68,264.37,263.6,263.9,5747.0,233.0521,233.6619,232.9814,233.2465,5747.0
2021-06-04 10:05:00,263.94,264.09,263.87,264.06,4735.0,233.2819,233.4145,233.22,233.3879,4735.0
2021-06-04 10:10:00,264.03,264.2,263.88,263.92,9286.0,233.3614,233.5117,233.2288,233.2642,9286.0
2021-06-04 10:15:00,263.96,264.1,263.74,263.77,7851.0,233.2996,233.4233,233.1051,233.1316,7851.0
2021-06-04 10:20:00,263.84,263.9,263.77,263.79,2538.0,233.1935,233.2465,233.1316,233.1493,2538.0
2021-06-04 10:25:00,263.78,263.92,263.62,263.66,4470.0,233.1405,233.2642,232.999,233.0344,4470.0
2021-06-04 10:30:00,263.69,263.9,263.61,263.61,3574.0,233.0609,233.2465,232.9902,232.9902,3574.0
2021-06-04 10:35:00,263.52,263.8,263.51,263.77,5959.0,232.9107,233.1581,232.9018,233.1316,5959.0
2021-06-04 10:40:00,263.81,264.21,263.81,264.2,7699.0,233.167,233.5205,233.167,233.5117,7699.0
2021-06-04 10:45:00,264.21,264.49,263.95,263.95,5138.0,233.5205,233.768,233.2907,233.2907,5138.0
2021-06-04 10:50:00,263.97,264.16,263.97,264.12,4586.0,233.3084,233.4763,233.3084,233.441,4586.0
2021-06-04 10:55:00,264.12,264.12,263.74,263.96,4536.0,233.441,233.441,233.1051,233.2996,4536.0
2021-06-04 11:00:00,264.03,264.03,263.81,263.88,6473.0,233.3614,233.3614,233.167,233.2288,6473.0
2021-06-04 11:05:00,263.9,264.05,263.89,264.03,2719.0,233.2465,233.3791,233.2377,233.3614,2719.0
2021-06-04 11:10:00,264.07,264.14,263.95,264.12,3021.0,233.3968,233.4586,233.2907,233.441,3021.0
2021-06-04 11:15:00,264.1,264.17,264.04,264.13,5954.0,233.4233,233.4852,233.3703,233.4498,5954.0
2021-06-04 11:20:00,264.14,264.15,263.81,263.81,5834.0,233.4586,233.4675,233.167,233.167,5834.0
2021-06-04 11:25:00,263.8,263.82,263.64,263.76,4849.0,233.1581,233.1758,233.0167,233.1228,4849.0
2021-06-04 11:30:00,263.77,263.84,263.6,263.6,5103.0,233.1316,233.1935,232.9814,232.9814,5103.0
2021-06-04 11:35:00,263.62,263.68,263.55,263.56,6046.0,232.999,233.0521,232.9372,232.946,6046.0
2021-06-04 11:40:00,263.58,263.86,263.54,263.86,7054.0,232.9637,233.2112,232.9283,233.2112,7054.0
2021-06-04 11:45:00,263.91,264.13,263.74,264.13,11493.0,233.2554,233.4498,233.1051,233.4498,11493.0
2021-06-04 11:50:00,264.1,264.64,264.01,264.59,13146.0,233.4233,233.9006,233.3437,233.8564,13146.0
2021-06-04 11:55:00,264.68,265.13,264.27,265.08,57783.0,233.9359,234.3336,233.5735,234.2895,57783.0
2021-06-04 12:00:00,265.13,265.15,264.44,264.46,20318.0,234.3336,234.3513,233.7238,233.7415,20318.0
2021-06-04 12:05:00,264.4,264.48,264.23,264.42,3558.0,233.6884,233.7592,233.5382,233.7061,3558.0
2021-06-04 12:10:00,264.43,264.52,264.3,264.3,5157.0,233.715,233.7945,233.6001,233.6001,5157.0
2021-06-04 12:15:00,264.25,264.28,264.03,264.03,3438.0,233.5559,233.5824,233.3614,233.3614,3438.0
2021-06-04 12:20:00,264.08,264.1,263.96,263.97,3436.0,233.4056,233.4233,233.2996,233.3084,3436.0
2021-06-04 12:25:00,263.98,263.98,263.76,263.83,1360.0,233.3172,233.3172,233.1228,233.1847,1360.0
2021-06-04 12:30:00,263.84,263.96,263.84,263.85,1100.0,233.1935,233.2996,233.1935,233.2023,1100.0
2021-06-04 12:35:00,263.75,263.9,263.72,263.72,2290.0,233.1139,233.2465,233.0874,233.0874,2290.0
2021-06-04 12:40:00,263.68,263.72,263.57,263.64,3899.0,233.0521,233.0874,232.9549,233.0167,3899.0
2021-06-04 12:45:00,263.51,263.51,263.32,263.32,1909.0,232.9018,232.9018,232.7339,232.7339,1909.0
2021-06-04 12:50:00,263.37,263.4,263.06,263.06,4431.0,232.7781,232.8046,232.5041,232.5041,4431.0
2021-06-04 12:55:00,263.05,263.34,263.05,263.31,3127.0,232.4953,232.7516,232.4953,232.7251,3127.0
2021-06-04 13:00:00,263.25,263.34,263.14,263.19,7477.0,232.672,232.7516,232.5748,232.619,7477.0
2021-06-04 13:05:00,263.2,263.48,263.19,263.43,5373.0,232.6278,232.8753,232.619,232.8311,5373.0
2021-06-04 13:10:00,263.37,263.49,263.34,263.37,1668.0,232.7781,232.8841,232.7516,232.7781,1668.0
2021-06-04 13:15:00,263.39,263.46,263.33,263.4,3191.0,232.7958,232.8576,232.7427,232.8046,3191.0
2021-06-04 13:20:00,263.37,263.37,263.27,263.33,2424.0,232.7781,232.7781,232.6897,232.7427,2424.0
2021-06-04 13:25:00,263.34,263.46,263.25,263.25,5913.0,232.7516,232.8576,232.672,232.672,5913.0
2021-06-04 13:30:00,263.16,263.49,263.16,263.49,4471.0,232.5925,232.8841,232.5925,232.8841,4471.0
2021-06-04 13:35:00,263.43,263.53,263.37,263.47,4031.0,232.8311,232.9195,232.7781,232.8665,4031.0
2021-06-04 13:40:00,263.43,263.54,263.35,263.54,2500.0,232.8311,232.9283,232.7604,232.9283,2500.0
2021-06-04 13:45:00,263.56,263.65,263.5,263.65,5226.0,232.946,233.0256,232.893,233.0256,5226.0
2021-06-04 13:50:00,263.63,263.75,263.59,263.66,3879.0,233.0079,233.1139,232.9725,233.0344,3879.0
2021-06-04 13:55:00,263.7,263.79,263.6,263.76,4881.0,233.0698,233.1493,232.9814,233.1228,4881.0
2021-06-04 14:00:00,263.8,263.91,263.77,263.91,4960.0,233.1581,233.2554,233.1316,233.2554,4960.0
2021-06-04 14:05:00,263.87,263.89,263.62,263.71,4203.0,233.22,233.2377,232.999,233.0786,4203.0
2021-06-04 14:10:00,263.77,263.98,263.65,263.98,3777.0,233.1316,233.3172,233.0256,233.3172,3777.0
2021-06-04 14:15:00,264.07,264.22,264.07,264.16,4008.0,233.3968,233.5294,233.3968,233.4763,4008.0
2021-06-04 14:20:00,264.19,264.21,264.09,264.14,8325.0,233.5028,233.5205,233.4145,233.4586,8325.0
2021-06-04 14:25:00,264.1,264.43,264.1,264.43,4717.0,233.4233,233.715,233.4233,233.715,4717.0
2021-06-04 14:30:00,264.33,264.5,264.3,264.5,4156.0,233.6266,233.7768,233.6001,233.7768,4156.0
2021-06-04 14:35:00,264.5,264.77,264.48,264.7,3743.0,233.7768,234.0155,233.7592,233.9536,3743.0
2021-06-04 14:40:00,264.58,264.66,264.54,264.65,2661.0,233.8475,233.9182,233.8122,233.9094,2661.0
2021-06-04 14:45:00,264.59,264.65,264.5,264.5,2406.0,233.8564,233.9094,233.7768,233.7768,2406.0
2021-06-04 14:50:00,264.51,264.67,264.5,264.65,4832.0,233.7857,233.9271,233.7768,233.9094,4832.0
2021-06-04 14:55:00,264.64,264.72,264.63,264.65,4147.0,233.9006,233.9713,233.8917,233.9094,4147.0
2021-06-04 15:00:00,264.6,264.77,264.58,264.58,5567.0,233.8652,234.0155,233.8475,233.8475,5567.0
2021-06-04 15:05:00,264.57,264.66,264.43,264.6,5524.0,233.8387,233.9182,233.715,233.8652,5524.0
2021-06-04 15:10:00,264.62,264.79,264.6,264.71,5891.0,233.8829,234.0331,233.8652,233.9624,5891.0
2021-06-04 15:15:00,264.63,264.68,264.33,264.33,2416.0,233.8917,233.9359,233.6266,233.6266,2416.0
2021-06-04 15:20:00,264.25,264.45,264.21,264.4,10519.0,233.5559,233.7326,233.5205,233.6884,10519.0
2021-06-04 15:25:00,264.36,264.85,264.36,264.78,10258.0,233.6531,234.0862,233.6531,234.0243,10258.0
2021-06-04 15:30:00,264.88,264.99,264.78,264.93,10233.0,234.1127,234.2099,234.0243,234.1569,10233.0
2021-06-04 15:35:00,264.94,265.22,264.94,265.2,10934.0,234.1657,234.4132,234.1657,234.3955,10934.0
2021-06-04 15:40:00,265.2,265.28,264.96,265.27,15500.0,234.3955,234.4662,234.1834,234.4574,15500.0
2021-06-04 15:45:00,265.32,265.52,265.15,265.26,16425.0,234.5016,234.6783,234.3513,234.4485,16425.0
2021-06-04 15:50:00,265.34,265.66,265.14,265.36,23894.0,234.5193,234.8021,234.3425,234.5369,23894.0
2021-06-04 15:55:00,265.33,265.5,265.08,265.25,62941.0,234.5104,234.6607,234.2895,234.4397,62941.0
2021-06-07 09:30:00,266.09,266.28,265.12,265.54,19350.0,235.1821,235.3501,234.3248,234.696,19350.0
2021-06-07 09:35:00,266.25,266.88,266.0,266.88,3883.0,235.3236,235.8804,235.1026,235.8804,3883.0
2021-06-07 09:40:00,266.81,267.17,266.63,266.8,21840.0,235.8185,236.1367,235.6594,235.8097,21840.0
2021-06-07 09:45:00,266.79,267.09,266.52,266.98,15769.0,235.8008,236.066,235.5622,235.9688,15769.0
2021-06-07 09:50:00,267.18,267.49,266.9,267.13,9206.0,236.1455,236.4195,235.8981,236.1013,9206.0
2021-06-07 09:55:00,267.0,267.64,266.96,267.38,5207.0,235.9864,236.5521,235.9511,236.3223,5207.0
2021-06-07 10:00:00,267.44,267.77,267.31,267.77,4485.0,236.3753,236.667,236.2604,236.667,4485.0
2021-06-07 10:05:00,267.75,267.8,267.49,267.78,3988.0,236.6493,236.6935,236.4195,236.6758,3988.0
2021-06-07 10:10:00,267.68,268.14,267.55,268.0,23369.0,236.5875,236.994,236.4726,236.8703,23369.0
2021-06-07 10:15:00,268.0,268.44,267.95,268.29,23686.0,236.8703,237.2592,236.8261,237.1266,23686.0
2021-06-07 10:20:00,268.25,268.36,268.04,268.36,6455.0,237.0912,237.1885,236.9056,237.1885,6455.0
2021-06-07 10:25:00,268.38,268.5,268.07,268.15,5078.0,237.2061,237.3122,236.9322,237.0029,5078.0
2021-06-07 10:30:00,268.18,268.52,268.18,268.52,2428.0,237.0294,237.3299,237.0294,237.3299,2428.0
2021-06-07 10:35:00,268.52,268.6,267.88,267.88,7217.0,237.3299,237.4006,236.7642,236.7642,7217.0
2021-06-07 10:40:00,267.88,268.31,267.83,268.24,8495.0,236.7642,237.1443,236.72,237.0824,8495.0
2021-06-07 10:45:00,268.34,268.36,267.97,268.06,8267.0,237.1708,237.1885,236.8438,236.9233,8267.0
2021-06-07 10:50:00,268.09,268.29,267.94,267.99,6423.0,236.9498,237.1266,236.8173,236.8614,6423.0
2021-06-07 10:55:00,268.06,268.09,267.64,267.98,5946.0,236.9233,236.9498,236.5521,236.8526,5946.0
2021-06-07 11:00:00,268.09,268.4,268.0,268.38,4915.0,236.9498,237.2238,236.8703,237.2061,4915.0
2021-06-07 11:05:00,268.38,268.5,268.17,268.39,16126.0,237.2061,237.3122,237.0205,237.215,16126.0
2021-06-07 11:10:00,268.36,268.54,268.3,268.37,4107.0,237.1885,237.3476,237.1354,237.1973,4107.0
2021-06-07 11:15:00,268.36,268.45,268.32,268.39,3784.0,237.1885,237.268,237.1531,237.215,3784.0
2021-06-07 11:20:00,268.38,268.47,268.08,268.11,2561.0,237.2061,237.2857,236.941,236.9675,2561.0
2021-06-07 11:25:00,268.13,268.25,268.1,268.13,3222.0,236.9852,237.0912,236.9587,236.9852,3222.0
2021-06-07 11:30:00,268.0,268.14,267.87,268.07,4573.0,236.8703,236.994,236.7554,236.9322,4573.0
2021-06-07 11:35:00,268.09,268.19,267.96,268.02,2802.0,236.9498,237.0382,236.8349,236.888,2802.0
2021-06-07 11:40:00,268.01,268.11,267.99,268.07,2182.0,236.8791,236.9675,236.8614,236.9322,2182.0
2021-06-07 11:45:00,268.15,268.18,268.03,268.03,2253.0,237.0029,237.0294,236.8968,236.8968,2253.0
2021-06-07 11:50:00,268.09,268.4,268.03,268.16,4374.0,236.9498,237.2238,236.8968,237.0117,4374.0
2021-06-07 11:55:00,268.15,268.19,268.06,268.06,3510.0,237.0029,237.0382,236.9233,236.9233,3510.0
2021-06-07 12:00:00,268.1,268.32,268.07,268.08,2721.0,236.9587,237.1531,236.9322,236.941,2721.0
2021-06-07 12:05:00,268.11,268.22,267.95,267.99,2948.0,236.9675,237.0647,236.8261,236.8614,2948.0
2021-06-07 12:10:00,267.97,268.12,267.97,267.99,2544.0,236.8438,236.9763,236.8438,236.8614,2544.0
2021-06-07 12:15:00,268.03,268.07,267.98,268.02,11427.0,236.8968,236.9322,236.8526,236.888,11427.0
2021-06-07 12:20:00,267.97,268.15,267.94,268.04,5262.0,236.8438,237.0029,236.8173,236.9056,5262.0
2021-06-07 12:25:00,268.02,268.09,267.94,268.04,10934.0,236.888,236.9498,236.8173,236.9056,10934.0
2021-06-07 12:30:00,268.09,268.27,268.09,268.18,3117.0,236.9498,237.1089,236.9498,237.0294,3117.0
2021-06-07 12:35:00,268.17,268.2,268.09,268.2,2404.0,237.0205,237.0471,236.9498,237.0471,2404.0
2021-06-07 12:40:00,268.21,268.21,268.09,268.15,2620.0,237.0559,237.0559,236.9498,237.0029,2620.0
2021-06-07 12:45:00,268.18,268.19,268.0,268.15,2870.0,237.0294,237.0382,236.8703,237.0029,2870.0
2021-06-07 12:50:00,268.06,268.12,267.74,267.84,5890.0,236.9233,236.9763,236.6405,236.7289,5890.0
2021-06-07 12:55:00,267.87,267.87,267.62,267.74,16187.0,236.7554,236.7554,236.5344,236.6405,16187.0
2021-06-07 13:00:00,267.69,267.97,267.69,267.79,14002.0,236.5963,236.8438,236.5963,236.6847,14002.0
2021-06-07 13:05:00,267.81,267.87,267.75,267.75,9381.0,236.7024,236.7554,236.6493,236.6493,9381.0
2021-06-07 13:10:00,267.74,267.92,267.74,267.8,8390.0,236.6405,236.7996,236.6405,236.6935,8390.0
2021-06-07 13:15:00,267.8,267.97,267.8,267.95,5591.0,236.6935,236.8438,236.6935,236.8261,5591.0
2021-06-07 13:20:00,267.97,268.03,267.89,267.9,3042.0,236.8438,236.8968,236.7731,236.7819,3042.0
2021-06-07 13:25:00,267.78,267.83,267.5,267.83,8886.0,236.6758,236.72,236.4284,236.72,8886.0
2021-06-07 13:30:00,267.88,268.08,267.85,268.08,4977.0,236.7642,236.941,236.7377,236.941,4977.0
2021-06-07 13:35:00,268.01,268.01,267.75,267.9,6328.0,236.8791,236.8791,236.6493,236.7819,6328.0
2021-06-07 13:40:00,267.88,267.97,267.73,267.8,7265.0,236.7642,236.8438,236.6316,236.6935,7265.0
2021-06-07 13:45:00,267.86,267.9,267.73,267.82,12857.0,236.7465,236.7819,236.6316,236.7112,12857.0
2021-06-07 13:50:00,267.79,267.87,267.73,267.79,6010.0,236.6847,236.7554,236.6316,236.6847,6010.0
2021-06-07 13:55:00,267.76,267.96,267.76,267.95,8395.0,236.6582,236.8349,236.6582,236.8261,8395.0
2021-06-07 14:00:00,267.93,267.96,267.82,267.92,3570.0,236.8084,236.8349,236.7112,236.7996,3570.0
2021-06-07 14:05:00,267.9,268.25,267.87,268.25,4414.0,236.7819,237.0912,236.7554,237.0912,4414.0
2021-06-07 14:10:00,268.22,268.45,268.15,268.44,4263.0,237.0647,237.268,237.0029,237.2592,4263.0
2021-06-07 14:15:00,268.43,268.56,268.4,268.48,2981.0,237.2503,237.3652,237.2238,237.2945,2981.0
2021-06-07 14:20:00,268.6,268.64,268.54,268.59,2291.0,237.4006,237.4359,237.3476,237.3918,2291.0
2021-06-07 14:25:00,268.62,268.73,268.57,268.73,2960.0,237.4183,237.5155,237.3741,237.5155,2960.0
2021-06-07 14:30:00,268.77,268.9,268.7,268.79,6052.0,237.5508,237.6657,237.489,237.5685,6052.0
2021-06-07 14:35:00,268.77,268.93,268.77,268.89,2510.0,237.5508,237.6923,237.5508,237.6569,2510.0
2021-06-07 14:40:00,268.94,269.12,268.94,269.04,5833.0,237.7011,237.8602,237.7011,237.7895,5833.0
2021-06-07 14:45:00,269.0,269.1,268.78,268.89,6230.0,237.7541,237.8425,237.5597,237.6569,6230.0
2021-06-07 14:50:00,268.91,268.96,268.91,268.96,1054.0,237.6746,237.7188,237.6746,237.7188,1054.0
2021-06-07 14:55:00,268.92,268.92,268.52,268.6,3843.0,237.6834,237.6834,237.3299,237.4006,3843.0
2021-06-07 15:00:00,268.52,268.81,268.47,268.81,2956.0,237.3299,237.5862,237.2857,237.5862,2956.0
2021-06-07 15:05:00,268.8,268.85,268.66,268.82,8369.0,237.5774,237.6216,237.4536,237.595,8369.0
2021-06-07 15:10:00,268.86,268.98,268.81,268.92,3563.0,237.6304,237.7365,237.5862,237.6834,3563.0
2021-06-07 15:15:00,268.88,268.91,268.7,268.73,3649.0,237.6481,237.6746,237.489,237.5155,3649.0
2021-06-07 15:20:00,268.72,268.75,268.41,268.52,6646.0,237.5067,237.5332,237.2327,237.3299,6646.0
2021-06-07 15:25:00,268.45,268.76,268.45,268.69,17033.0,237.268,237.542,237.268,237.4801,17033.0
2021-06-07 15:30:00,268.73,269.07,268.7,268.9,13465.0,237.5155,237.816,237.489,237.6657,13465.0
2021-06-07 15:35:00,268.9,268.91,268.64,268.81,17484.0,237.6657,237.6746,237.4359,237.5862,17484.0
2021-06-07 15:40:00,268.84,269.04,268.79,269.02,14097.0,237.6127,237.7895,237.5685,237.7718,14097.0
2021-06-07 15:45:00,269.01,269.01,268.21,268.24,13003.0,237.763,237.763,237.0559,237.0824,13003.0
2021-06-07 15:50:00,268.28,268.69,268.27,268.44,15180.0,237.1178,237.4801,237.1089,237.2592,15180.0
2021-06-07 15:55:00,268.53,268.71,268.17,268.62,51324.0,237.3387,237.4978,237.0205,237.4183,51324.0
2021-06-08 09:30:00,269.21,269.21,268.28,268.89,32612.0,237.9397,237.9397,237.1178,237.6569,32612.0
2021-06-08 09:35:00,268.72,269.09,268.42,268.49,11926.0,237.5067,237.8337,237.2415,237.3034,11926.0
2021-06-08 09:40:00,268.41,268.53,267.94,268.2,25905.0,237.2327,237.3387,236.8173,237.0471,25905.0
2021-06-08 09:45:00,268.16,268.7,267.94,268.7,6335.0,237.0117,237.489,236.8173,237.489,6335.0
2021-06-08 09:50:00,268.74,268.81,267.78,267.97,15062.0,237.5243,237.5862,236.6758,236.8438,15062.0
2021-06-08 09:55:00,267.94,267.94,266.85,266.97,13101.0,236.8173,236.8173,235.8539,235.9599,13101.0
2021-06-08 10:00:00,266.96,267.11,266.55,266.7,16032.0,235.9511,236.0837,235.5887,235.7213,16032.0
2021-06-08 10:05:00,266.67,266.9,266.6,266.62,8418.0,235.6948,235.8981,235.6329,235.6506,8418.0
2021-06-08 10:10:00,266.62,266.62,265.89,265.94,10044.0,235.6506,235.6506,235.0054,235.0496,10044.0
2021-06-08 10:15:00,265.87,266.13,265.6,265.81,13077.0,234.9877,235.2175,234.7491,234.9347,13077.0
2021-06-08 10:20:00,265.79,266.12,265.68,265.68,9953.0,234.917,235.2087,234.8198,234.8198,9953.0
2021-06-08 10:25:00,265.56,265.6,265.28,265.48,10515.0,234.7137,234.7491,234.4662,234.643,10515.0
2021-06-08 10:30:00,265.39,265.45,264.75,264.76,17361.0,234.5634,234.6165,233.9978,234.0066,17361.0
2021-06-08 10:35:00,264.79,264.97,264.35,264.53,8865.0,234.0331,234.1922,233.6443,233.8033,8865.0
2021-06-08 10:40:00,264.52,264.88,264.43,264.7,9413.0,233.7945,234.1127,233.715,233.9536,9413.0
2021-06-08 10:45:00,264.62,265.17,264.48,265.17,3761.0,233.8829,234.369,233.7592,234.369,3761.0
2021-06-08 10:50:00,265.29,265.33,264.91,265.08,6747.0,234.4751,234.5104,234.1392,234.2895,6747.0
2021-06-08 10:55:00,265.12,265.32,264.85,264.9,5816.0,234.3248,234.5016,234.0862,234.1304,5816.0
2021-06-08 11:00:00,265.03,265.39,265.03,265.22,6787.0,234.2453,234.5634,234.2453,234.4132,6787.0
2021-06-08 11:05:00,265.25,265.25,264.92,265.0,7487.0,234.4397,234.4397,234.148,234.2187,7487.0
2021-06-08 11:10:00,265.08,265.4,265.08,265.16,4399.0,234.2895,234.5723,234.2895,234.3602,4399.0
2021-06-08 11:15:00,265.2,265.39,265.14,265.29,6117.0,234.3955,234.5634,234.3425,234.4751,6117.0
2021-06-08 11:20:00,265.25,265.33,264.86,265.16,10393.0,234.4397,234.5104,234.095,234.3602,10393.0
2021-06-08 11:25:00,265.13,265.36,265.04,265.35,5502.0,234.3336,234.5369,234.2541,234.5281,5502.0
2021-06-08 11:30:00,265.21,265.48,265.18,265.24,4301.0,234.4044,234.643,234.3778,234.4309,4301.0
2021-06-08 11:35:00,265.13,265.18,264.67,265.13,5148.0,234.3336,234.3778,233.9271,234.3336,5148.0
2021-06-08 11:40:00,265.16,265.48,264.87,265.41,9246.0,234.3602,234.643,234.1039,234.5811,9246.0
2021-06-08 11:45:00,265.49,265.6,265.28,265.29,4197.0,234.6518,234.7491,234.4662,234.4751,4197.0
2021-06-08 11:50:00,265.32,265.32,265.02,265.09,4560.0,234.5016,234.5016,234.2364,234.2983,4560.0
2021-06-08 11:55:00,265.03,265.18,264.97,265.12,4108.0,234.2453,234.3778,234.1922,234.3248,4108.0
2021-06-08 12:00:00,265.15,265.32,265.05,265.1,4296.0,234.3513,234.5016,234.2629,234.3071,4296.0
2021-06-08 12:05:00,265.12,265.4,265.1,265.4,3523.0,234.3248,234.5723,234.3071,234.5723,3523.0
2021-06-08 12:10:00,265.33,265.34,265.14,265.28,4052.0,234.5104,234.5193,234.3425,234.4662,4052.0
2021-06-08 12:15:00,265.18,265.41,265.1,265.4,5020.0,234.3778,234.5811,234.3071,234.5723,5020.0
2021-06-08 12:20:00,265.41,265.41,265.23,265.23,5108.0,234.5811,234.5811,234.422,234.422,5108.0
2021-06-08 12:25:00,265.17,265.54,265.16,265.44,3078.0,234.369,234.696,234.3602,234.6076,3078.0
2021-06-08 12:30:00,265.45,265.94,265.41,265.92,3093.0,234.6165,235.0496,234.5811,235.0319,3093.0
2021-06-08 12:35:00,265.85,265.98,265.82,265.9,7145.0,234.97,235.0849,234.9435,235.0142,7145.0
2021-06-08 12:40:00,265.91,266.05,265.78,266.04,9569.0,235.023,235.1468,234.9081,235.1379,9569.0
2021-06-08 12:45:00,266.04,266.12,265.93,265.99,7449.0,235.1379,235.2087,235.0407,235.0938,7449.0
2021-06-08 12:50:00,266.0,266.4,266.0,266.31,4676.0,235.1026,235.4561,235.1026,235.3766,4676.0
2021-06-08 12:55:00,266.35,266.52,266.31,266.36,6539.0,235.4119,235.5622,235.3766,235.4208,6539.0
2021-06-08 13:00:00,266.35,266.49,266.3,266.42,3987.0,235.4119,235.5357,235.3677,235.4738,3987.0
2021-06-08 13:05:00,266.47,266.5,266.41,266.43,5282.0,235.518,235.5445,235.465,235.4826,5282.0
2021-06-08 13:10:00,266.34,266.49,266.33,266.37,3749.0,235.4031,235.5357,235.3943,235.4296,3749.0
2021-06-08 13:15:00,266.4,266.61,266.39,266.61,11162.0,235.4561,235.6417,235.4473,235.6417,11162.0
2021-06-08 13:20:00,266.65,266.85,266.57,266.68,10121.0,235.6771,235.8539,235.6064,235.7036,10121.0
2021-06-08 13:25:00,266.66,266.69,266.49,266.6,6844.0,235.6859,235.7124,235.5357,235.6329,6844.0
2021-06-08 13:30:00,266.58,266.75,266.52,266.71,3246.0,235.6152,235.7655,235.5622,235.7301,3246.0
2021-06-08 13:35:00,266.7,266.71,266.58,266.64,5799.0,235.7213,235.7301,235.6152,235.6683,5799.0
2021-06-08 13:40:00,266.64,267.0,266.57,266.94,12518.0,235.6683,235.9864,235.6064,235.9334,12518.0
2021-06-08 13:45:00,266.96,267.16,266.87,267.13,10169.0,235.9511,236.1279,235.8715,236.1013,10169.0
2021-06-08 13:50:00,267.19,267.35,266.59,266.64,6115.0,236.1544,236.2958,235.6241,235.6683,6115.0
2021-06-08 13:55:00,266.58,266.75,266.57,266.65,3302.0,235.6152,235.7655,235.6064,235.6771,3302.0
2021-06-08 14:00:00,266.68,266.73,266.58,266.68,4660.0,235.7036,235.7478,235.6152,235.7036,4660.0
2021-06-08 14:05:00,266.66,266.67,266.57,266.59,3250.0,235.6859,235.6948,235.6064,235.6241,3250.0
2021-06-08 14:10:00,266.61,266.66,266.48,266.52,5127.0,235.6417,235.6859,235.5268,235.5622,5127.0
2021-06-08 14:15:00,266.53,266.53,266.03,266.03,5219.0,235.571,235.571,235.1291,235.1291,5219.0
2021-06-08 14:20:00,266.03,266.31,266.03,266.21,2972.0,235.1291,235.3766,235.1291,235.2882,2972.0
2021-06-08 14:25:00,266.21,266.31,266.1,266.14,6970.0,235.2882,235.3766,235.191,235.2263,6970.0
2021-06-08 14:30:00,266.24,266.35,266.13,266.18,6493.0,235.3147,235.4119,235.2175,235.2617,6493.0
2021-06-08 14:35:00,266.24,266.26,266.09,266.1,2859.0,235.3147,235.3324,235.1821,235.191,2859.0
2021-06-08 14:40:00,266.09,266.09,265.89,265.97,2681.0,235.1821,235.1821,235.0054,235.0761,2681.0
2021-06-08 14:45:00,265.9,266.05,265.87,266.0,3251.0,235.0142,235.1468,234.9877,235.1026,3251.0
2021-06-08 14:50:00,265.98,266.18,265.95,266.13,5544.0,235.0849,235.2617,235.0584,235.2175,5544.0
2021-06-08 14:55:00,266.13,266.31,266.06,266.14,6035.0,235.2175,235.3766,235.1556,235.2263,6035.0
2021-06-08 15:00:00,266.16,266.21,266.1,266.12,3378.0,235.244,235.2882,235.191,235.2087,3378.0
2021-06-08 15:05:00,266.1,266.15,265.86,265.92,3997.0,235.191,235.2352,234.9789,235.0319,3997.0
2021-06-08 15:10:00,265.86,265.86,265.66,265.66,7383.0,234.9789,234.9789,234.8021,234.8021,7383.0
2021-06-08 15:15:00,265.69,265.8,265.64,265.76,25130.0,234.8286,234.9258,234.7844,234.8905,25130.0
2021-06-08 15:20:00,265.88,266.01,265.67,265.83,17037.0,234.9965,235.1114,234.8109,234.9523,17037.0
2021-06-08 15:25:00,265.78,265.95,265.74,265.94,6173.0,234.9081,235.0584,234.8728,235.0496,6173.0
2021-06-08 15:30:00,265.91,265.94,265.64,265.65,17595.0,235.023,235.0496,234.7844,234.7932,17595.0
2021-06-08 15:35:00,265.63,266.0,265.63,265.98,9465.0,234.7756,235.1026,234.7756,235.0849,9465.0
2021-06-08 15:40:00,265.9,266.05,265.66,265.94,14187.0,235.0142,235.1468,234.8021,235.0496,14187.0
2021-06-08 15:45:00,265.96,266.11,265.89,265.94,12439.0,235.0672,235.1998,235.0054,235.0496,12439.0
2021-06-08 15:50:00,266.08,266.22,265.99,266.13,17181.0,235.1733,235.297,235.0938,235.2175,17181.0
2021-06-08 15:55:00,266.13,266.33,265.87,265.97,41152.0,235.2175,235.3943,234.9877,235.0761,41152.0
2021-06-09 09:30:00,266.95,268.54,266.86,267.37,36669.0,235.9422,237.3476,235.8627,236.3135,36669.0
2021-06-09 09:35:00,267.31,267.51,266.81,266.95,20126.0,236.2604,236.4372,235.8185,235.9422,20126.0
2021-06-09 09:40:00,267.0,267.45,266.98,267.35,11878.0,235.9864,236.3842,235.9688,236.2958,11878.0
2021-06-09 09:45:00,267.33,267.38,266.92,267.08,12138.0,236.2781,236.3223,235.9157,236.0571,12138.0
2021-06-09 09:50:00,267.11,268.01,267.05,267.92,5375.0,236.0837,236.8791,236.0306,236.7996,5375.0
2021-06-09 09:55:00,268.07,268.44,267.75,267.84,7788.0,236.9322,237.2592,236.6493,236.7289,7788.0
2021-06-09 10:00:00,267.93,267.94,267.57,267.79,4464.0,236.8084,236.8173,236.4902,236.6847,4464.0
2021-06-09 10:05:00,267.78,267.78,267.31,267.35,5015.0,236.6758,236.6758,236.2604,236.2958,5015.0
2021-06-09 10:10:00,267.33,267.52,267.13,267.26,3521.0,236.2781,236.446,236.1013,236.2162,3521.0
2021-06-09 10:15:00,267.24,267.4,267.06,267.23,3619.0,236.1986,236.34,236.0395,236.1897,3619.0
2021-06-09 10:20:00,267.25,267.47,267.16,267.26,64007.0,236.2074,236.4018,236.1279,236.2162,64007.0
2021-06-09 10:25:00,267.3,267.53,267.03,267.49,12303.0,236.2516,236.4549,236.013,236.4195,12303.0
2021-06-09 10:30:00,267.66,267.99,267.65,267.85,1821.0,236.5698,236.8614,236.5609,236.7377,1821.0
2021-06-09 10:35:00,268.03,268.28,268.03,268.19,2604.0,236.8968,237.1178,236.8968,237.0382,2604.0
2021-06-09 10:40:00,268.12,268.34,268.01,268.01,3591.0,236.9763,237.1708,236.8791,236.8791,3591.0
2021-06-09 10:45:00,267.91,268.04,267.82,267.82,2767.0,236.7907,236.9056,236.7112,236.7112,2767.0
2021-06-09 10:50:00,267.85,268.01,267.5,267.91,23584.0,236.7377,236.8791,236.4284,236.7907,23584.0
2021-06-09 10:55:00,268.01,268.08,267.85,267.94,8815.0,236.8791,236.941,236.7377,236.8173,8815.0
2021-06-09 11:00:00,267.95,268.04,267.95,267.98,4696.0,236.8261,236.9056,236.8261,236.8526,4696.0
2021-06-09 11:05:00,268.01,268.13,267.82,267.83,15227.0,236.8791,236.9852,236.7112,236.72,15227.0
2021-06-09 11:10:00,267.77,267.77,267.35,267.63,13339.0,236.667,236.667,236.2958,236.5433,13339.0
2021-06-09 11:15:00,267.63,267.63,267.36,267.41,3051.0,236.5433,236.5433,236.3046,236.3488,3051.0
2021-06-09 11:20:00,267.35,267.46,267.0,267.0,20247.0,236.2958,236.393,235.9864,235.9864,20247.0
2021-06-09 11:25:00,266.87,267.06,266.72,266.83,12256.0,235.8715,236.0395,235.739,235.8362,12256.0
2021-06-09 11:30:00,266.91,266.95,266.5,266.57,12055.0,235.9069,235.9422,235.5445,235.6064,12055.0
2021-06-09 11:35:00,266.63,266.88,266.58,266.88,19109.0,235.6594,235.8804,235.6152,235.8804,19109.0
2021-06-09 11:40:00,266.82,266.97,266.74,266.84,6843.0,235.8273,235.9599,235.7566,235.845,6843.0
2021-06-09 11:45:00,266.87,267.06,266.86,267.06,2165.0,235.8715,236.0395,235.8627,236.0395,2165.0
2021-06-09 11:50:00,267.01,267.33,267.01,267.25,3718.0,235.9953,236.2781,235.9953,236.2074,3718.0
2021-06-09 11:55:00,267.23,267.48,267.16,267.3,6867.0,236.1897,236.4107,236.1279,236.2516,6867.0
2021-06-09 12:00:00,267.35,267.54,267.35,267.44,2745.0,236.2958,236.4637,236.2958,236.3753,2745.0
2021-06-09 12:05:00,267.49,267.54,267.38,267.38,3743.0,236.4195,236.4637,236.3223,236.3223,3743.0
2021-06-09 12:10:00,267.36,267.37,267.06,267.07,4644.0,236.3046,236.3135,236.0395,236.0483,4644.0
2021-06-09 12:15:00,267.15,267.26,266.97,266.97,3247.0,236.119,236.2162,235.9599,235.9599,3247.0
2021-06-09 12:20:00,267.03,267.03,266.75,266.97,5007.0,236.013,236.013,235.7655,235.9599,5007.0
2021-06-09 12:25:00,267.03,267.08,266.93,267.01,2913.0,236.013,236.0571,235.9246,235.9953,2913.0
2021-06-09 12:30:00,266.97,267.1,266.86,267.01,4294.0,235.9599,236.0748,235.8627,235.9953,4294.0
2021-06-09 12:35:00,266.98,267.07,266.94,267.06,1935.0,235.9688,236.0483,235.9334,236.0395,1935.0
2021-06-09 12:40:00,267.08,267.21,267.04,267.15,2528.0,236.0571,236.172,236.0218,236.119,2528.0
2021-06-09 12:45:00,267.13,267.24,267.07,267.24,8776.0,236.1013,236.1986,236.0483,236.1986,8776.0
2021-06-09 12:50:00,267.25,267.29,267.12,267.18,11984.0,236.2074,236.2428,236.0925,236.1455,11984.0
2021-06-09 12:55:00,267.15,267.15,266.95,267.06,8883.0,236.119,236.119,235.9422,236.0395,8883.0
2021-06-09 13:00:00,267.07,267.22,267.02,267.13,10542.0,236.0483,236.1809,236.0041,236.1013,10542.0
2021-06-09 13:05:00,267.07,267.15,267.03,267.06,8944.0,236.0483,236.119,236.013,236.0395,8944.0
2021-06-09 13:10:00,267.08,267.09,266.91,267.0,6568.0,236.0571,236.066,235.9069,235.9864,6568.0
2021-06-09 13:15:00,267.0,267.34,266.92,267.22,12694.0,235.9864,236.2869,235.9157,236.1809,12694.0
2021-06-09 13:20:00,267.25,267.6,267.24,267.6,2549.0,236.2074,236.5167,236.1986,236.5167,2549.0
2021-06-09 13:25:00,267.58,267.67,267.55,267.63,3582.0,236.4991,236.5786,236.4726,236.5433,3582.0
2021-06-09 13:30:00,267.67,267.7,267.58,267.58,1882.0,236.5786,236.6051,236.4991,236.4991,1882.0
2021-06-09 13:35:00,267.59,267.62,267.4,267.47,2595.0,236.5079,236.5344,236.34,236.4018,2595.0
2021-06-09 13:40:00,267.45,267.56,267.35,267.5,3891.0,236.3842,236.4814,236.2958,236.4284,3891.0
2021-06-09 13:45:00,267.5,267.71,267.4,267.67,5608.0,236.4284,236.614,236.34,236.5786,5608.0
2021-06-09 13:50:00,267.72,267.77,267.48,267.53,5651.0,236.6228,236.667,236.4107,236.4549,5651.0
2021-06-09 13:55:00,267.52,267.55,267.39,267.43,3695.0,236.446,236.4726,236.3311,236.3665,3695.0
2021-06-09 14:00:00,267.39,267.5,267.27,267.31,4335.0,236.3311,236.4284,236.2251,236.2604,4335.0
2021-06-09 14:05:00,267.34,267.46,267.32,267.36,7363.0,236.2869,236.393,236.2693,236.3046,7363.0
2021-06-09 14:10:00,267.36,267.57,267.32,267.46,13138.0,236.3046,236.4902,236.2693,236.393,13138.0
2021-06-09 14:15:00,267.38,267.49,267.38,267.39,2426.0,236.3223,236.4195,236.3223,236.3311,2426.0
2021-06-09 14:20:00,267.41,267.43,267.32,267.38,4335.0,236.3488,236.3665,236.2693,236.3223,4335.0
2021-06-09 14:25:00,267.34,267.45,267.33,267.35,3825.0,236.2869,236.3842,236.2781,236.2958,3825.0
2021-06-09 14:30:00,267.34,267.41,267.25,267.25,2734.0,236.2869,236.3488,236.2074,236.2074,2734.0
2021-06-09 14:35:00,267.26,267.33,267.19,267.24,3431.0,236.2162,236.2781,236.1544,236.1986,3431.0
2021-06-09 14:40:00,267.23,267.25,267.14,267.17,3845.0,236.1897,236.2074,236.1102,236.1367,3845.0
2021-06-09 14:45:00,267.21,267.27,267.11,267.14,5250.0,236.172,236.2251,236.0837,236.1102,5250.0
2021-06-09 14:50:00,267.14,267.25,267.06,267.14,6752.0,236.1102,236.2074,236.0395,236.1102,6752.0
2021-06-09 14:55:00,267.19,267.24,267.1,267.1,6775.0,236.1544,236.1986,236.0748,236.0748,6775.0
2021-06-09 15:00:00,267.11,267.3,267.1,267.28,8434.0,236.0837,236.2516,236.0748,236.2339,8434.0
2021-06-09 15:05:00,267.3,267.55,267.29,267.5,6337.0,236.2516,236.4726,236.2428,236.4284,6337.0
2021-06-09 15:10:00,267.52,267.74,267.52,267.74,2712.0,236.446,236.6405,236.446,236.6405,2712.0
2021-06-09 15:15:00,267.75,267.88,267.75,267.83,2204.0,236.6493,236.7642,236.6493,236.72,2204.0
2021-06-09 15:20:00,267.83,267.93,267.62,267.66,11652.0,236.72,236.8084,236.5344,236.5698,11652.0
2021-06-09 15:25:00,267.57,267.64,267.4,267.48,4786.0,236.4902,236.5521,236.34,236.4107,4786.0
2021-06-09 15:30:00,267.33,267.62,267.27,267.5,7719.0,236.2781,236.5344,236.2251,236.4284,7719.0
2021-06-09 15:35:00,267.54,267.57,267.15,267.19,9059.0,236.4637,236.4902,236.119,236.1544,9059.0
2021-06-09 15:40:00,267.19,267.22,266.97,267.08,11049.0,236.1544,236.1809,235.9599,236.0571,11049.0
2021-06-09 15:45:00,267.05,267.11,266.97,267.03,11187.0,236.0306,236.0837,235.9599,236.013,11187.0
2021-06-09 15:50:00,266.97,267.27,266.97,267.07,21560.0,235.9599,236.2251,235.9599,236.0483,21560.0
2021-06-09 15:55:00,267.07,267.2,266.77,267.01,79795.0,236.0483,236.1632,235.7832,235.9953,79795.0
2021-06-10 09:30:00,266.35,267.37,265.67,267.37,28348.0,235.4119,236.3135,234.8109,236.3135,28348.0
2021-06-10 09:35:00,267.48,267.87,267.11,267.84,3540.0,236.4107,236.7554,236.0837,236.7289,3540.0
2021-06-10 09:40:00,267.8,267.86,267.41,267.56,11939.0,236.6935,236.7465,236.3488,236.4814,11939.0
2021-06-10 09:45:00,267.58,267.7,267.32,267.46,9620.0,236.4991,236.6051,236.2693,236.393,9620.0
2021-06-10 09:50:00,267.49,268.37,267.49,268.2,9933.0,236.4195,237.1973,236.4195,237.0471,9933.0
2021-06-10 09:55:00,268.33,268.71,268.07,268.07,16447.0,237.162,237.4978,236.9322,236.9322,16447.0
2021-06-10 10:00:00,267.97,268.95,267.97,268.77,9018.0,236.8438,237.7099,236.8438,237.5508,9018.0
2021-06-10 10:05:00,268.81,269.42,268.78,269.3,4241.0,237.5862,238.1253,237.5597,238.0193,4241.0
2021-06-10 10:10:00,269.35,269.7,269.26,269.57,16498.0,238.0635,238.3728,237.9839,238.2579,16498.0
2021-06-10 10:15:00,269.42,269.47,269.08,269.08,8205.0,238.1253,238.1695,237.8248,237.8248,8205.0
2021-06-10 10:20:00,269.16,269.29,269.03,269.11,13813.0,237.8955,238.0104,237.7806,237.8514,13813.0
2021-06-10 10:25:00,269.08,269.16,268.67,268.82,5957.0,237.8248,237.8955,237.4625,237.595,5957.0
2021-06-10 10:30:00,269.01,269.08,268.77,268.9,8937.0,237.763,237.8248,237.5508,237.6657,8937.0
2021-06-10 10:35:00,268.83,268.96,268.72,268.8,13235.0,237.6039,237.7188,237.5067,237.5774,13235.0
2021-06-10 10:40:00,268.72,268.82,268.21,268.35,10686.0,237.5067,237.595,237.0559,237.1796,10686.0
2021-06-10 10:45:00,268.25,268.25,267.89,267.89,11830.0,237.0912,237.0912,236.7731,236.7731,11830.0
2021-06-10 10:50:00,268.02,268.07,267.81,267.97,11325.0,236.888,236.9322,236.7024,236.8438,11325.0
2021-06-10 10:55:00,267.91,268.17,267.91,268.08,8896.0,236.7907,237.0205,236.7907,236.941,8896.0
2021-06-10 11:00:00,268.03,268.22,267.9,267.9,11795.0,236.8968,237.0647,236.7819,236.7819,11795.0
2021-06-10 11:05:00,267.81,268.12,267.81,268.01,7111.0,236.7024,236.9763,236.7024,236.8791,7111.0
2021-06-10 11:10:00,267.99,268.28,267.99,268.26,9889.0,236.8614,237.1178,236.8614,237.1001,9889.0
2021-06-10 11:15:00,268.24,268.27,268.0,268.23,3766.0,237.0824,237.1089,236.8703,237.0736,3766.0
2021-06-10 11:20:00,268.22,268.22,267.9,267.9,7852.0,237.0647,237.0647,236.7819,236.7819,7852.0
2021-06-10 11:25:00,267.94,268.07,267.84,268.06,5847.0,236.8173,236.9322,236.7289,236.9233,5847.0
2021-06-10 11:30:00,268.01,268.28,267.94,267.95,13468.0,236.8791,237.1178,236.8173,236.8261,13468.0
2021-06-10 11:35:00,268.03,268.19,267.96,268.11,15215.0,236.8968,237.0382,236.8349,236.9675,15215.0
2021-06-10 11:40:00,268.11,268.35,268.1,268.35,7975.0,236.9675,237.1796,236.9587,237.1796,7975.0
2021-06-10 11:45:00,268.33,268.47,268.25,268.44,15676.0,237.162,237.2857,237.0912,237.2592,15676.0
2021-06-10 11:50:00,268.45,269.08,268.39,268.84,6686.0,237.268,237.8248,237.215,237.6127,6686.0
2021-06-10 11:55:00,268.87,269.0,268.81,268.85,2550.0,237.6392,237.7541,237.5862,237.6216,2550.0
2021-06-10 12:00:00,268.82,268.93,268.75,268.75,2684.0,237.595,237.6923,237.5332,237.5332,2684.0
2021-06-10 12:05:00,268.85,269.02,268.83,268.9,3412.0,237.6216,237.7718,237.6039,237.6657,3412.0
2021-06-10 12:10:00,268.9,269.2,268.9,269.02,2883.0,237.6657,237.9309,237.6657,237.7718,2883.0
2021-06-10 12:15:00,268.97,269.14,268.88,268.88,10736.0,237.7276,237.8779,237.6481,237.6481,10736.0
2021-06-10 12:20:00,268.9,269.04,268.87,269.04,5105.0,237.6657,237.7895,237.6392,237.7895,5105.0
2021-06-10 12:25:00,269.12,269.21,269.01,269.01,3958.0,237.8602,237.9397,237.763,237.763,3958.0
2021-06-10 12:30:00,269.01,269.14,268.97,269.08,2983.0,237.763,237.8779,237.7276,237.8248,2983.0
2021-06-10 12:35:00,269.08,269.21,268.99,269.2,6663.0,237.8248,237.9397,237.7453,237.9309,6663.0
2021-06-10 12:40:00,269.14,269.38,269.02,269.37,8167.0,237.8779,238.09,237.7718,238.0811,8167.0
2021-06-10 12:45:00,269.38,269.85,269.38,269.85,11758.0,238.09,238.5054,238.09,238.5054,11758.0
2021-06-10 12:50:00,269.81,269.86,269.54,269.54,3152.0,238.47,238.5142,238.2314,238.2314,3152.0
2021-06-10 12:55:00,269.58,269.71,269.55,269.63,12548.0,238.2668,238.3817,238.2402,238.3109,12548.0
2021-06-10 13:00:00,269.67,269.76,269.63,269.65,3699.0,238.3463,238.4258,238.3109,238.3286,3699.0
2021-06-10 13:05:00,269.63,269.71,269.58,269.63,4121.0,238.3109,238.3817,238.2668,238.3109,4121.0
2021-06-10 13:10:00,269.65,269.93,269.64,269.93,4773.0,238.3286,238.5761,238.3198,238.5761,4773.0
2021-06-10 13:15:00,269.94,269.97,269.84,269.91,5727.0,238.5849,238.6115,238.4966,238.5584,5727.0
2021-06-10 13:20:00,269.85,269.89,269.69,269.7,3549.0,238.5054,238.5407,238.364,238.3728,3549.0
2021-06-10 13:25:00,269.63,269.63,269.32,269.43,3426.0,238.3109,238.3109,238.037,238.1342,3426.0
2021-06-10 13:30:00,269.4,269.46,269.25,269.42,6014.0,238.1077,238.1607,237.9751,238.1253,6014.0
2021-06-10 13:35:00,269.46,269.59,269.3,269.59,4633.0,238.1607,238.2756,238.0193,238.2756,4633.0
2021-06-10 13:40:00,269.54,269.7,269.5,269.61,2663.0,238.2314,238.3728,238.196,238.2933,2663.0
2021-06-10 13:45:00,269.62,269.69,269.57,269.66,3156.0,238.3021,238.364,238.2579,238.3375,3156.0
2021-06-10 13:50:00,269.58,269.71,269.58,269.66,4512.0,238.2668,238.3817,238.2668,238.3375,4512.0
2021-06-10 13:55:00,269.66,269.8,269.65,269.77,3431.0,238.3375,238.4612,238.3286,238.4347,3431.0
2021-06-10 14:00:00,269.78,269.87,269.77,269.79,2504.0,238.4435,238.5231,238.4347,238.4524,2504.0
2021-06-10 14:05:00,269.82,269.82,269.68,269.75,3377.0,238.4789,238.4789,238.3551,238.417,3377.0
2021-06-10 14:10:00,269.71,269.9,269.71,269.84,3521.0,238.3817,238.5496,238.3817,238.4966,3521.0
2021-06-10 14:15:00,269.91,270.02,269.87,269.97,9126.0,238.5584,238.6556,238.5231,238.6115,9126.0
2021-06-10 14:20:00,269.94,269.94,269.81,269.83,2461.0,238.5849,238.5849,238.47,238.4877,2461.0
2021-06-10 14:25:00,269.82,270.19,269.82,270.12,3721.0,238.4789,238.8059,238.4789,238.744,3721.0
2021-06-10 14:30:00,270.14,270.27,270.12,270.23,5855.0,238.7617,238.8766,238.744,238.8413,5855.0
2021-06-10 14:35:00,270.22,270.27,270.21,270.23,1195.0,238.8324,238.8766,238.8236,238.8413,1195.0
2021-06-10 14:40:00,270.25,270.35,270.24,270.35,3002.0,238.8589,238.9473,238.8501,238.9473,3002.0
2021-06-10 14:45:00,270.3,270.3,270.12,270.12,2929.0,238.9031,238.9031,238.744,238.744,2929.0
2021-06-10 14:50:00,270.13,270.28,270.13,270.15,3023.0,238.7529,238.8854,238.7529,238.7705,3023.0
2021-06-10 14:55:00,270.16,270.25,270.12,270.14,4900.0,238.7794,238.8589,238.744,238.7617,4900.0
2021-06-10 15:00:00,270.1,270.18,269.89,269.89,3299.0,238.7264,238.7971,238.5407,238.5407,3299.0
2021-06-10 15:05:00,269.92,270.2,269.91,270.14,3538.0,238.5673,238.8147,238.5584,238.7617,3538.0
2021-06-10 15:10:00,270.08,270.1,269.96,269.96,3301.0,238.7087,238.7264,238.6026,238.6026,3301.0
2021-06-10 15:15:00,269.98,270.16,269.98,270.1,2930.0,238.6203,238.7794,238.6203,238.7264,2930.0
2021-06-10 15:20:00,270.1,270.23,270.1,270.2,3568.0,238.7264,238.8413,238.7264,238.8147,3568.0
2021-06-10 15:25:00,270.16,270.22,270.07,270.2,5248.0,238.7794,238.8324,238.6998,238.8147,5248.0
2021-06-10 15:30:00,270.27,270.37,270.26,270.31,3530.0,238.8766,238.965,238.8678,238.912,3530.0
2021-06-10 15:35:00,270.31,270.38,270.14,270.25,4536.0,238.912,238.9738,238.7617,238.8589,4536.0
2021-06-10 15:40:00,270.21,270.21,270.07,270.12,5011.0,238.8236,238.8236,238.6998,238.744,5011.0
2021-06-10 15:45:00,270.12,270.17,269.98,270.06,10372.0,238.744,238.7882,238.6203,238.691,10372.0
2021-06-10 15:50:00,270.12,270.5,270.11,270.4,11085.0,238.744,239.0799,238.7352,238.9915,11085.0
2021-06-10 15:55:00,270.41,270.89,270.36,270.7,39717.0,239.0003,239.4246,238.9562,239.2567,39717.0
2021-06-11 09:30:00,269.68,269.76,268.71,269.14,23835.0,238.3551,238.4258,237.4978,237.8779,23835.0
2021-06-11 09:35:00,268.83,269.6,268.55,269.08,12374.0,237.6039,238.2844,237.3564,237.8248,12374.0
2021-06-11 09:40:00,268.91,269.65,268.91,269.32,10008.0,237.6746,238.3286,237.6746,238.037,10008.0
2021-06-11 09:45:00,269.26,269.79,269.26,269.48,11448.0,237.9839,238.4524,237.9839,238.1784,11448.0
2021-06-11 09:50:00,269.57,269.61,269.35,269.61,5702.0,238.2579,238.2933,238.0635,238.2933,5702.0
2021-06-11 09:55:00,269.63,269.63,269.22,269.51,5872.0,238.3109,238.3109,237.9486,238.2049,5872.0
2021-06-11 10:00:00,269.53,269.53,268.64,268.74,9676.0,238.2226,238.2226,237.4359,237.5243,9676.0
2021-06-11 10:05:00,268.74,269.05,268.73,268.91,2220.0,237.5243,237.7983,237.5155,237.6746,2220.0
2021-06-11 10:10:00,268.83,268.9,268.55,268.72,6080.0,237.6039,237.6657,237.3564,237.5067,6080.0
2021-06-11 10:15:00,268.77,268.93,268.46,268.46,4133.0,237.5508,237.6923,237.2769,237.2769,4133.0
2021-06-11 10:20:00,268.59,268.68,268.41,268.56,4218.0,237.3918,237.4713,237.2327,237.3652,4218.0
2021-06-11 10:25:00,268.54,268.6,268.16,268.49,6623.0,237.3476,237.4006,237.0117,237.3034,6623.0
2021-06-11 10:30:00,268.48,268.51,268.33,268.46,2837.0,237.2945,237.321,237.162,237.2769,2837.0
2021-06-11 10:35:00,268.57,268.57,268.11,268.13,6174.0,237.3741,237.3741,236.9675,236.9852,6174.0
2021-06-11 10:40:00,268.13,268.13,267.63,267.66,7233.0,236.9852,236.9852,236.5433,236.5698,7233.0
2021-06-11 10:45:00,267.49,267.72,267.39,267.58,4146.0,236.4195,236.6228,236.3311,236.4991,4146.0
2021-06-11 10:50:00,267.6,267.76,267.5,267.61,7490.0,236.5167,236.6582,236.4284,236.5256,7490.0
2021-06-11 10:55:00,267.6,267.62,267.43,267.55,14673.0,236.5167,236.5344,236.3665,236.4726,14673.0
2021-06-11 11:00:00,267.58,267.58,266.96,266.96,37813.0,236.4991,236.4991,235.9511,235.9511,37813.0
2021-06-11 11:05:00,266.97,267.48,266.87,267.25,20917.0,235.9599,236.4107,235.8715,236.2074,20917.0
2021-06-11 11:10:00,267.22,267.59,267.21,267.38,8612.0,236.1809,236.5079,236.172,236.3223,8612.0
2021-06-11 11:15:00,267.34,267.45,267.27,267.36,5856.0,236.2869,236.3842,236.2251,236.3046,5856.0
2021-06-11 11:20:00,267.37,267.41,267.25,267.34,20106.0,236.3135,236.3488,236.2074,236.2869,20106.0
2021-06-11 11:25:00,267.39,267.53,267.39,267.42,2418.0,236.3311,236.4549,236.3311,236.3577,2418.0
2021-06-11 11:30:00,267.5,267.58,267.33,267.51,5675.0,236.4284,236.4991,236.2781,236.4372,5675.0
2021-06-11 11:35:00,267.4,267.4,266.84,266.96,4365.0,236.34,236.34,235.845,235.9511,4365.0
2021-06-11 11:40:00,266.97,267.04,266.83,266.9,7462.0,235.9599,236.0218,235.8362,235.8981,7462.0
2021-06-11 11:45:00,266.9,267.18,266.86,267.03,4517.0,235.8981,236.1455,235.8627,236.013,4517.0
2021-06-11 11:50:00,267.03,267.22,267.03,267.12,2610.0,236.013,236.1809,236.013,236.0925,2610.0
2021-06-11 11:55:00,267.11,267.22,267.05,267.1,2530.0,236.0837,236.1809,236.0306,236.0748,2530.0
2021-06-11 12:00:00,267.1,267.19,267.06,267.07,5655.0,236.0748,236.1544,236.0395,236.0483,5655.0
2021-06-11 12:05:00,267.09,267.16,266.85,266.89,4897.0,236.066,236.1279,235.8539,235.8892,4897.0
2021-06-11 12:10:00,266.89,267.14,266.88,267.05,2829.0,235.8892,236.1102,235.8804,236.0306,2829.0
2021-06-11 12:15:00,267.1,267.35,267.09,267.34,2065.0,236.0748,236.2958,236.066,236.2869,2065.0
2021-06-11 12:20:00,267.33,267.39,267.26,267.34,2635.0,236.2781,236.3311,236.2162,236.2869,2635.0
2021-06-11 12:25:00,267.19,267.31,267.17,267.31,2968.0,236.1544,236.2604,236.1367,236.2604,2968.0
2021-06-11 12:30:00,267.34,267.42,267.27,267.42,3334.0,236.2869,236.3577,236.2251,236.3577,3334.0
2021-06-11 12:35:00,267.43,267.64,267.43,267.47,2923.0,236.3665,236.5521,236.3665,236.4018,2923.0
2021-06-11 12:40:00,267.41,267.52,267.37,267.39,3141.0,236.3488,236.446,236.3135,236.3311,3141.0
2021-06-11 12:45:00,267.37,267.45,267.3,267.4,1759.0,236.3135,236.3842,236.2516,236.34,1759.0
2021-06-11 12:50:00,267.42,267.56,267.42,267.53,5211.0,236.3577,236.4814,236.3577,236.4549,5211.0
2021-06-11 12:55:00,267.5,267.77,267.48,267.5,5485.0,236.4284,236.667,236.4107,236.4284,5485.0
2021-06-11 13:00:00,267.56,267.56,267.38,267.38,6902.0,236.4814,236.4814,236.3223,236.3223,6902.0
2021-06-11 13:05:00,267.34,267.34,267.19,267.27,1639.0,236.2869,236.2869,236.1544,236.2251,1639.0
2021-06-11 13:10:00,267.18,267.3,267.18,267.27,3742.0,236.1455,236.2516,236.1455,236.2251,3742.0
2021-06-11 13:15:00,267.23,267.39,267.22,267.23,2854.0,236.1897,236.3311,236.1809,236.1897,2854.0
2021-06-11 13:20:00,267.16,267.28,267.12,267.2,3462.0,236.1279,236.2339,236.0925,236.1632,3462.0
2021-06-11 13:25:00,267.2,267.3,267.2,267.26,3561.0,236.1632,236.2516,236.1632,236.2162,3561.0
2021-06-11 13:30:00,267.18,267.43,267.18,267.41,16095.0,236.1455,236.3665,236.1455,236.3488,16095.0
2021-06-11 13:35:00,267.42,267.55,267.41,267.55,2125.0,236.3577,236.4726,236.3488,236.4726,2125.0
2021-06-11 13:40:00,267.5,267.55,267.33,267.36,10869.0,236.4284,236.4726,236.2781,236.3046,10869.0
2021-06-11 13:45:00,267.34,267.56,267.34,267.49,3717.0,236.2869,236.4814,236.2869,236.4195,3717.0
2021-06-11 13:50:00,267.54,267.54,267.36,267.41,9767.0,236.4637,236.4637,236.3046,236.3488,9767.0
2021-06-11 13:55:00,267.36,267.48,267.36,267.4,2457.0,236.3046,236.4107,236.3046,236.34,2457.0
2021-06-11 14:00:00,267.36,267.57,267.34,267.49,6552.0,236.3046,236.4902,236.2869,236.4195,6552.0
2021-06-11 14:05:00,267.49,267.6,267.43,267.44,2126.0,236.4195,236.5167,236.3665,236.3753,2126.0
2021-06-11 14:10:00,267.41,267.43,267.31,267.37,2870.0,236.3488,236.3665,236.2604,236.3135,2870.0
2021-06-11 14:15:00,267.4,267.4,267.25,267.27,4436.0,236.34,236.34,236.2074,236.2251,4436.0
2021-06-11 14:20:00,267.25,267.32,267.06,267.31,9875.0,236.2074,236.2693,236.0395,236.2604,9875.0
2021-06-11 14:25:00,267.33,267.43,267.26,267.26,3484.0,236.2781,236.3665,236.2162,236.2162,3484.0
2021-06-11 14:30:00,267.28,267.42,267.16,267.16,4751.0,236.2339,236.3577,236.1279,236.1279,4751.0
2021-06-11 14:35:00,267.12,267.24,267.06,267.13,4337.0,236.0925,236.1986,236.0395,236.1013,4337.0
2021-06-11 14:40:00,267.11,267.23,267.1,267.14,3054.0,236.0837,236.1897,236.0748,236.1102,3054.0
2021-06-11 14:45:00,267.12,267.33,267.11,267.29,2182.0,236.0925,236.2781,236.0837,236.2428,2182.0
2021-06-11 14:50:00,267.29,267.31,267.13,267.16,3480.0,236.2428,236.2604,236.1013,236.1279,3480.0
2021-06-11 14:55:00,267.16,267.27,267.13,267.19,3234.0,236.1279,236.2251,236.1013,236.1544,3234.0
2021-06-11 15:00:00,267.17,267.21,267.08,267.18,4953.0,236.1367,236.172,236.0571,236.1455,4953.0
2021-06-11 15:05:00,267.15,267.27,267.12,267.17,4753.0,236.119,236.2251,236.0925,236.1367,4753.0
2021-06-11 15:10:00,267.17,267.3,267.16,267.29,5586.0,236.1367,236.2516,236.1279,236.2428,5586.0
2021-06-11 15:15:00,267.3,267.59,267.3,267.56,5413.0,236.2516,236.5079,236.2516,236.4814,5413.0
2021-06-11 15:20:00,267.59,267.62,267.48,267.59,4693.0,236.5079,236.5344,236.4107,236.5079,4693.0
2021-06-11 15:25:00,267.59,267.75,267.59,267.69,5959.0,236.5079,236.6493,236.5079,236.5963,5959.0
2021-06-11 15:30:00,267.65,267.65,267.51,267.61,3997.0,236.5609,236.5609,236.4372,236.5256,3997.0
2021-06-11 15:35:00,267.61,267.65,267.52,267.53,8437.0,236.5256,236.5609,236.446,236.4549,8437.0
2021-06-11 15:40:00,267.5,267.81,267.44,267.78,8241.0,236.4284,236.7024,236.3753,236.6758,8241.0
2021-06-11 15:45:00,267.8,267.96,267.73,267.84,11880.0,236.6935,236.8349,236.6316,236.7289,11880.0
2021-06-11 15:50:00,267.97,268.33,267.88,268.19,26763.0,236.8438,237.162,236.7642,237.0382,26763.0
2021-06-11 15:55:00,268.21,268.55,268.12,268.32,56432.0,237.0559,237.3564,236.9763,237.1531,56432.0
2021-06-14 09:30:00,268.43,268.57,267.36,268.32,27318.0,237.2503,237.3741,236.3046,237.1531,27318.0
2021-06-14 09:35:00,268.4,268.4,267.91,268.0,6907.0,237.2238,237.2238,236.7907,236.8703,6907.0
2021-06-14 09:40:00,268.18,268.42,267.79,268.05,7903.0,237.0294,237.2415,236.6847,236.9145,7903.0
2021-06-14 09:45:00,267.85,268.31,267.7,268.24,2643.0,236.7377,237.1443,236.6051,237.0824,2643.0
2021-06-14 09:50:00,268.29,268.32,268.05,268.24,5106.0,237.1266,237.1531,236.9145,237.0824,5106.0
2021-06-14 09:55:00,268.27,268.58,268.2,268.44,5226.0,237.1089,237.3829,237.0471,237.2592,5226.0
2021-06-14 10:00:00,268.65,268.94,268.18,268.18,10887.0,237.4448,237.7011,237.0294,237.0294,10887.0
2021-06-14 10:05:00,268.18,268.63,268.16,268.53,1223.0,237.0294,237.4271,237.0117,237.3387,1223.0
2021-06-14 10:10:00,268.68,268.73,268.44,268.44,2762.0,237.4713,237.5155,237.2592,237.2592,2762.0
2021-06-14 10:15:00,268.32,268.35,268.23,268.32,2109.0,237.1531,237.1796,237.0736,237.1531,2109.0
2021-06-14 10:20:00,268.3,268.67,268.3,268.44,1757.0,237.1354,237.4625,237.1354,237.2592,1757.0
2021-06-14 10:25:00,268.46,268.46,268.23,268.41,1249.0,237.2769,237.2769,237.0736,237.2327,1249.0
2021-06-14 10:30:00,268.42,268.63,268.41,268.48,1873.0,237.2415,237.4271,237.2327,237.2945,1873.0
2021-06-14 10:35:00,268.51,268.84,268.51,268.71,1902.0,237.321,237.6127,237.321,237.4978,1902.0
2021-06-14 10:40:00,268.57,268.74,268.51,268.52,2471.0,237.3741,237.5243,237.321,237.3299,2471.0
2021-06-14 10:45:00,268.46,268.86,268.38,268.86,3398.0,237.2769,237.6304,237.2061,237.6304,3398.0
2021-06-14 10:50:00,268.87,269.09,268.87,269.05,2868.0,237.6392,237.8337,237.6392,237.7983,2868.0
2021-06-14 10:55:00,268.99,269.37,268.9,269.31,3901.0,237.7453,238.0811,237.6657,238.0281,3901.0
2021-06-14 11:00:00,269.3,269.42,269.17,269.41,4704.0,238.0193,238.1253,237.9044,238.1165,4704.0
2021-06-14 11:05:00,269.32,269.93,269.32,269.71,4094.0,238.037,238.5761,238.037,238.3817,4094.0
2021-06-14 11:10:00,269.74,269.85,269.62,269.82,3009.0,238.4082,238.5054,238.3021,238.4789,3009.0
2021-06-14 11:15:00,269.79,270.07,269.59,269.88,5803.0,238.4524,238.6998,238.2756,238.5319,5803.0
2021-06-14 11:20:00,269.85,269.87,269.62,269.62,3120.0,238.5054,238.5231,238.3021,238.3021,3120.0
2021-06-14 11:25:00,269.72,269.74,269.48,269.55,4352.0,238.3905,238.4082,238.1784,238.2402,4352.0
2021-06-14 11:30:00,269.65,270.0,269.63,269.96,5401.0,238.3286,238.638,238.3109,238.6026,5401.0
2021-06-14 11:35:00,270.0,270.05,269.75,269.79,6771.0,238.638,238.6822,238.417,238.4524,6771.0
2021-06-14 11:40:00,269.82,269.9,269.63,269.79,3856.0,238.4789,238.5496,238.3109,238.4524,3856.0
2021-06-14 11:45:00,269.79,269.92,269.68,269.87,2510.0,238.4524,238.5673,238.3551,238.5231,2510.0
2021-06-14 11:50:00,269.8,269.95,269.75,269.91,2198.0,238.4612,238.5938,238.417,238.5584,2198.0
2021-06-14 11:55:00,269.88,269.88,269.53,269.59,3433.0,238.5319,238.5319,238.2226,238.2756,3433.0
2021-06-14 12:00:00,269.61,269.71,269.49,269.71,3036.0,238.2933,238.3817,238.1872,238.3817,3036.0
2021-06-14 12:05:00,269.75,269.77,269.7,269.7,1082.0,238.417,238.4347,238.3728,238.3728,1082.0
2021-06-14 12:10:00,269.74,269.88,269.68,269.76,2922.0,238.4082,238.5319,238.3551,238.4258,2922.0
2021-06-14 12:15:00,269.81,269.81,269.61,269.67,2746.0,238.47,238.47,238.2933,238.3463,2746.0
2021-06-14 12:20:00,269.63,269.66,269.55,269.59,2177.0,238.3109,238.3375,238.2402,238.2756,2177.0
2021-06-14 12:25:00,269.65,269.84,269.65,269.84,1698.0,238.3286,238.4966,238.3286,238.4966,1698.0
2021-06-14 12:30:00,269.79,269.8,269.56,269.71,2300.0,238.4524,238.4612,238.2491,238.3817,2300.0
2021-06-14 12:35:00,269.76,269.88,269.67,269.88,3737.0,238.4258,238.5319,238.3463,238.5319,3737.0
2021-06-14 12:40:00,269.92,270.02,269.89,269.97,3819.0,238.5673,238.6556,238.5407,238.6115,3819.0
2021-06-14 12:45:00,269.99,270.18,269.99,270.18,6879.0,238.6291,238.7971,238.6291,238.7971,6879.0
2021-06-14 12:50:00,270.14,270.14,269.69,269.73,2067.0,238.7617,238.7617,238.364,238.3993,2067.0
2021-06-14 12:55:00,269.72,269.87,269.68,269.83,9699.0,238.3905,238.5231,238.3551,238.4877,9699.0
2021-06-14 13:00:00,269.75,269.75,269.54,269.59,1523.0,238.417,238.417,238.2314,238.2756,1523.0
2021-06-14 13:05:00,269.54,269.69,269.54,269.62,2773.0,238.2314,238.364,238.2314,238.3021,2773.0
2021-06-14 13:10:00,269.63,269.85,269.62,269.85,3118.0,238.3109,238.5054,238.3021,238.5054,3118.0
2021-06-14 13:15:00,269.78,269.88,269.65,269.65,2624.0,238.4435,238.5319,238.3286,238.3286,2624.0
2021-06-14 13:20:00,269.62,269.62,269.5,269.5,1651.0,238.3021,238.3021,238.196,238.196,1651.0
2021-06-14 13:25:00,269.46,269.6,269.46,269.58,2312.0,238.1607,238.2844,238.1607,238.2668,2312.0
2021-06-14 13:30:00,269.59,269.71,269.57,269.6,3859.0,238.2756,238.3817,238.2579,238.2844,3859.0
2021-06-14 13:35:00,269.53,269.62,269.52,269.55,2000.0,238.2226,238.3021,238.2137,238.2402,2000.0
2021-06-14 13:40:00,269.57,269.62,269.44,269.47,8301.0,238.2579,238.3021,238.143,238.1695,8301.0
2021-06-14 13:45:00,269.5,269.79,269.5,269.79,8541.0,238.196,238.4524,238.196,238.4524,8541.0
2021-06-14 13:50:00,269.73,269.79,269.64,269.76,3753.0,238.3993,238.4524,238.3198,238.4258,3753.0
2021-06-14 13:55:00,269.73,269.82,269.65,269.82,1800.0,238.3993,238.4789,238.3286,238.4789,1800.0
2021-06-14 14:00:00,269.85,269.9,269.55,269.55,3426.0,238.5054,238.5496,238.2402,238.2402,3426.0
2021-06-14 14:05:00,269.57,269.71,269.48,269.48,2990.0,238.2579,238.3817,238.1784,238.1784,2990.0
2021-06-14 14:10:00,269.48,269.54,269.44,269.48,1381.0,238.1784,238.2314,238.143,238.1784,1381.0
2021-06-14 14:15:00,269.45,269.52,269.4,269.51,3413.0,238.1519,238.2137,238.1077,238.2049,3413.0
2021-06-14 14:20:00,269.57,269.81,269.56,269.71,5737.0,238.2579,238.47,238.2491,238.3817,5737.0
2021-06-14 14:25:00,269.73,269.74,269.45,269.55,3247.0,238.3993,238.4082,238.1519,238.2402,3247.0
2021-06-14 14:30:00,269.54,269.64,269.49,269.63,7545.0,238.2314,238.3198,238.1872,238.3109,7545.0
2021-06-14 14:35:00,269.63,269.7,269.5,269.56,6134.0,238.3109,238.3728,238.196,238.2491,6134.0
2021-06-14 14:40:00,269.64,269.76,269.6,269.62,8234.0,238.3198,238.4258,238.2844,238.3021,8234.0
2021-06-14 14:45:00,269.67,269.69,269.52,269.59,6122.0,238.3463,238.364,238.2137,238.2756,6122.0
2021-06-14 14:50:00,269.6,269.66,269.55,269.66,4342.0,238.2844,238.3375,238.2402,238.3375,4342.0
2021-06-14 14:55:00,269.62,269.69,269.58,269.61,5529.0,238.3021,238.364,238.2668,238.2933,5529.0
2021-06-14 15:00:00,269.62,269.67,269.47,269.66,10640.0,238.3021,238.3463,238.1695,238.3375,10640.0
2021-06-14 15:05:00,269.65,269.68,269.57,269.64,7280.0,238.3286,238.3551,238.2579,238.3198,7280.0
2021-06-14 15:10:00,269.59,269.66,269.54,269.57,5771.0,238.2756,238.3375,238.2314,238.2579,5771.0
2021-06-14 15:15:00,269.51,269.65,269.39,269.42,5586.0,238.2049,238.3286,238.0988,238.1253,5586.0
2021-06-14 15:20:00,269.41,269.43,269.23,269.27,7657.0,238.1165,238.1342,237.9574,237.9928,7657.0
2021-06-14 15:25:00,269.3,269.45,269.28,269.45,11020.0,238.0193,238.1519,238.0016,238.1519,11020.0
2021-06-14 15:30:00,269.42,269.53,269.36,269.45,13744.0,238.1253,238.2226,238.0723,238.1519,13744.0
2021-06-14 15:35:00,269.45,269.9,269.45,269.77,11563.0,238.1519,238.5496,238.1519,238.4347,11563.0
2021-06-14 15:40:00,269.76,269.92,269.75,269.83,9227.0,238.4258,238.5673,238.417,238.4877,9227.0
2021-06-14 15:45:00,269.83,270.03,269.83,269.95,12245.0,238.4877,238.6645,238.4877,238.5938,12245.0
2021-06-14 15:50:00,270.04,270.57,269.96,270.36,25133.0,238.6733,239.1418,238.6026,238.9562,25133.0
2021-06-14 15:55:00,270.38,271.0,270.32,270.89,64586.0,238.9738,239.5218,238.9208,239.4246,64586.0
2021-06-15 09:30:00,270.86,271.3,270.08,270.21,36139.0,239.3981,239.787,238.7087,238.8236,36139.0
2021-06-15 09:35:00,270.19,270.48,270.03,270.24,6895.0,238.8059,239.0622,238.6645,238.8501,6895.0
2021-06-15 09:40:00,270.2,270.73,269.99,270.73,1976.0,238.8147,239.2832,238.6291,239.2832,1976.0
2021-06-15 09:45:00,270.96,271.16,270.3,270.36,7380.0,239.4865,239.6632,238.9031,238.9562,7380.0
2021-06-15 09:50:00,270.51,270.59,270.11,270.11,5887.0,239.0887,239.1594,238.7352,238.7352,5887.0
2021-06-15 09:55:00,270.1,270.22,269.8,269.93,4810.0,238.7264,238.8324,238.4612,238.5761,4810.0
2021-06-15 10:00:00,269.81,269.83,269.21,269.21,11016.0,238.47,238.4877,237.9397,237.9397,11016.0
2021-06-15 10:05:00,269.23,269.26,269.01,269.17,5962.0,237.9574,237.9839,237.763,237.9044,5962.0
2021-06-15 10:10:00,269.18,269.5,269.13,269.18,7545.0,237.9132,238.196,237.869,237.9132,7545.0
2021-06-15 10:15:00,269.14,269.61,269.11,269.56,4166.0,237.8779,238.2933,237.8514,238.2491,4166.0
2021-06-15 10:20:00,269.56,269.74,269.47,269.55,2576.0,238.2491,238.4082,238.1695,238.2402,2576.0
2021-06-15 10:25:00,269.55,269.88,269.35,269.88,8291.0,238.2402,238.5319,238.0635,238.5319,8291.0
2021-06-15 10:30:00,269.81,270.08,269.81,270.01,8180.0,238.47,238.7087,238.47,238.6468,8180.0
2021-06-15 10:35:00,269.95,270.01,269.71,269.84,4899.0,238.5938,238.6468,238.3817,238.4966,4899.0
2021-06-15 10:40:00,269.69,270.07,269.69,270.07,5168.0,238.364,238.6998,238.364,238.6998,5168.0
2021-06-15 10:45:00,270.12,270.13,269.36,269.36,8089.0,238.744,238.7529,238.0723,238.0723,8089.0
2021-06-15 10:50:00,269.23,269.64,269.17,269.49,10935.0,237.9574,238.3198,237.9044,238.1872,10935.0
2021-06-15 10:55:00,269.53,269.55,269.18,269.18,7680.0,238.2226,238.2402,237.9132,237.9132,7680.0
2021-06-15 11:00:00,269.21,269.7,268.96,269.69,12496.0,237.9397,238.3728,237.7188,238.364,12496.0
2021-06-15 11:05:00,269.69,269.81,269.57,269.79,3643.0,238.364,238.47,238.2579,238.4524,3643.0
2021-06-15 11:10:00,269.8,269.87,269.5,269.76,4836.0,238.4612,238.5231,238.196,238.4258,4836.0
2021-06-15 11:15:00,269.83,269.83,269.48,269.51,4743.0,238.4877,238.4877,238.1784,238.2049,4743.0
2021-06-15 11:20:00,269.54,269.64,269.46,269.6,3412.0,238.2314,238.3198,238.1607,238.2844,3412.0
2021-06-15 11:25:00,269.61,269.67,269.41,269.63,3710.0,238.2933,238.3463,238.1165,238.3109,3710.0
2021-06-15 11:30:00,269.61,269.61,269.42,269.51,4550.0,238.2933,238.2933,238.1253,238.2049,4550.0
2021-06-15 11:35:00,269.6,269.63,269.5,269.62,3422.0,238.2844,238.3109,238.196,238.3021,3422.0
2021-06-15 11:40:00,269.66,270.04,269.65,269.98,5988.0,238.3375,238.6733,238.3286,238.6203,5988.0
2021-06-15 11:45:00,269.93,270.02,269.73,269.75,2800.0,238.5761,238.6556,238.3993,238.417,2800.0
2021-06-15 11:50:00,269.78,269.86,269.73,269.76,2974.0,238.4435,238.5142,238.3993,238.4258,2974.0
2021-06-15 11:55:00,269.78,269.79,269.63,269.76,5627.0,238.4435,238.4524,238.3109,238.4258,5627.0
2021-06-15 12:00:00,269.72,269.88,269.7,269.88,2547.0,238.3905,238.5319,238.3728,238.5319,2547.0
2021-06-15 12:05:00,269.81,269.83,269.69,269.69,1496.0,238.47,238.4877,238.364,238.364,1496.0
2021-06-15 12:10:00,269.73,269.82,269.72,269.76,3999.0,238.3993,238.4789,238.3905,238.4258,3999.0
2021-06-15 12:15:00,269.78,269.81,269.75,269.78,2318.0,238.4435,238.47,238.417,238.4435,2318.0
2021-06-15 12:20:00,269.69,269.69,269.54,269.6,2800.0,238.364,238.364,238.2314,238.2844,2800.0
2021-06-15 12:25:00,269.61,269.72,269.53,269.72,3420.0,238.2933,238.3905,238.2226,238.3905,3420.0
2021-06-15 12:30:00,269.76,269.77,269.64,269.65,2067.0,238.4258,238.4347,238.3198,238.3286,2067.0
2021-06-15 12:35:00,269.59,269.66,269.47,269.48,3400.0,238.2756,238.3375,238.1695,238.1784,3400.0
2021-06-15 12:40:00,269.38,269.42,269.22,269.32,4605.0,238.09,238.1253,237.9486,238.037,4605.0
2021-06-15 12:45:00,269.31,269.43,269.27,269.27,3637.0,238.0281,238.1342,237.9928,237.9928,3637.0
2021-06-15 12:50:00,269.29,269.3,269.09,269.13,2609.0,238.0104,238.0193,237.8337,237.869,2609.0
2021-06-15 12:55:00,269.08,269.18,269.06,269.18,1782.0,237.8248,237.9132,237.8072,237.9132,1782.0
2021-06-15 13:00:00,269.17,269.21,269.08,269.11,1427.0,237.9044,237.9397,237.8248,237.8514,1427.0
2021-06-15 13:05:00,269.09,269.09,268.84,268.84,2484.0,237.8337,237.8337,237.6127,237.6127,2484.0
2021-06-15 13:10:00,268.81,268.96,268.78,268.78,4406.0,237.5862,237.7188,237.5597,237.5597,4406.0
2021-06-15 13:15:00,268.74,268.97,268.74,268.94,1817.0,237.5243,237.7276,237.5243,237.7011,1817.0
2021-06-15 13:20:00,268.96,269.07,268.9,269.02,3115.0,237.7188,237.816,237.6657,237.7718,3115.0
2021-06-15 13:25:00,268.99,269.03,268.89,268.97,1145.0,237.7453,237.7806,237.6569,237.7276,1145.0
2021-06-15 13:30:00,268.92,269.14,268.92,269.12,3164.0,237.6834,237.8779,237.6834,237.8602,3164.0
2021-06-15 13:35:00,269.09,269.15,268.99,269.0,2888.0,237.8337,237.8867,237.7453,237.7541,2888.0
2021-06-15 13:40:00,269.09,269.09,268.88,269.05,3476.0,237.8337,237.8337,237.6481,237.7983,3476.0
2021-06-15 13:45:00,269.02,269.06,268.94,269.02,1276.0,237.7718,237.8072,237.7011,237.7718,1276.0
2021-06-15 13:50:00,269.04,269.09,268.89,268.9,12310.0,237.7895,237.8337,237.6569,237.6657,12310.0
2021-06-15 13:55:00,268.84,268.84,268.62,268.66,2653.0,237.6127,237.6127,237.4183,237.4536,2653.0
2021-06-15 14:00:00,268.74,269.04,268.74,269.04,2252.0,237.5243,237.7895,237.5243,237.7895,2252.0
2021-06-15 14:05:00,268.98,269.13,268.92,269.13,3036.0,237.7365,237.869,237.6834,237.869,3036.0
2021-06-15 14:10:00,269.05,269.22,268.99,269.04,11484.0,237.7983,237.9486,237.7453,237.7895,11484.0
2021-06-15 14:15:00,268.93,269.05,268.93,269.01,1604.0,237.6923,237.7983,237.6923,237.763,1604.0
2021-06-15 14:20:00,269.02,269.1,268.99,269.03,1531.0,237.7718,237.8425,237.7453,237.7806,1531.0
2021-06-15 14:25:00,269.04,269.08,269.0,269.02,2358.0,237.7895,237.8248,237.7541,237.7718,2358.0
2021-06-15 14:30:00,269.01,269.29,269.01,269.21,4074.0,237.763,238.0104,237.763,237.9397,4074.0
2021-06-15 14:35:00,269.21,269.67,269.2,269.67,5192.0,237.9397,238.3463,237.9309,238.3463,5192.0
2021-06-15 14:40:00,269.66,269.8,269.55,269.72,4147.0,238.3375,238.4612,238.2402,238.3905,4147.0
2021-06-15 14:45:00,269.7,270.03,269.69,269.91,4523.0,238.3728,238.6645,238.364,238.5584,4523.0
2021-06-15 14:50:00,269.97,269.97,269.76,269.93,3590.0,238.6115,238.6115,238.4258,238.5761,3590.0
2021-06-15 14:55:00,270.08,270.31,270.03,270.08,5774.0,238.7087,238.912,238.6645,238.7087,5774.0
2021-06-15 15:00:00,270.16,270.16,269.93,269.97,5080.0,238.7794,238.7794,238.5761,238.6115,5080.0
2021-06-15 15:05:00,270.0,270.15,269.99,270.09,5723.0,238.638,238.7705,238.6291,238.7175,5723.0
2021-06-15 15:10:00,270.12,270.38,270.12,270.34,6544.0,238.744,238.9738,238.744,238.9385,6544.0
2021-06-15 15:15:00,270.35,270.41,270.27,270.28,8303.0,238.9473,239.0003,238.8766,238.8854,8303.0
2021-06-15 15:20:00,270.32,270.36,270.09,270.21,4514.0,238.9208,238.9562,238.7175,238.8236,4514.0
2021-06-15 15:25:00,270.23,270.29,270.02,270.13,5809.0,238.8413,238.8943,238.6556,238.7529,5809.0
2021-06-15 15:30:00,270.08,270.32,270.03,270.3,8601.0,238.7087,238.9208,238.6645,238.9031,8601.0
2021-06-15 15:35:00,270.3,270.51,270.18,270.51,11078.0,238.9031,239.0887,238.7971,239.0887,11078.0
2021-06-15 15:40:00,270.54,270.78,270.49,270.71,13051.0,239.1152,239.3274,239.0711,239.2655,13051.0
2021-06-15 15:45:00,270.71,270.94,270.64,270.88,21943.0,239.2655,239.4688,239.2036,239.4158,21943.0
2021-06-15 15:50:00,270.89,271.0,270.11,270.14,49973.0,239.4246,239.5218,238.7352,238.7617,49973.0
2021-06-15 15:55:00,270.14,270.83,270.08,270.72,104591.0,238.7617,239.3716,238.7087,239.2743,104591.0
2021-06-16 09:30:00,271.59,271.59,270.89,271.19,26707.0,240.0433,240.0433,239.4246,239.6897,26707.0
2021-06-16 09:35:00,270.97,271.44,270.7,271.44,17854.0,239.4953,239.9107,239.2567,239.9107,17854.0
2021-06-16 09:40:00,271.53,271.81,270.7,270.7,8576.0,239.9903,240.2377,239.2567,239.2567,8576.0
2021-06-16 09:45:00,270.59,270.91,270.49,270.7,7374.0,239.1594,239.4423,239.0711,239.2567,7374.0
2021-06-16 09:50:00,270.76,270.98,270.45,270.45,15689.0,239.3097,239.5041,239.0357,239.0357,15689.0
2021-06-16 09:55:00,270.54,270.59,269.59,269.7,6484.0,239.1152,239.1594,238.2756,238.3728,6484.0
2021-06-16 10:00:00,269.85,270.29,269.85,270.06,5355.0,238.5054,238.8943,238.5054,238.691,5355.0
2021-06-16 10:05:00,270.05,270.58,270.03,270.58,4831.0,238.6822,239.1506,238.6645,239.1506,4831.0
2021-06-16 10:10:00,270.51,270.57,270.36,270.5,8915.0,239.0887,239.1418,238.9562,239.0799,8915.0
2021-06-16 10:15:00,270.51,270.54,270.27,270.46,14118.0,239.0887,239.1152,238.8766,239.0445,14118.0
2021-06-16 10:20:00,270.49,270.94,270.46,270.88,3839.0,239.0711,239.4688,239.0445,239.4158,3839.0
2021-06-16 10:25:00,270.97,271.54,270.97,271.47,3339.0,239.4953,239.9991,239.4953,239.9372,3339.0
2021-06-16 10:30:00,271.57,271.73,271.44,271.57,5928.0,240.0256,240.167,239.9107,240.0256,5928.0
2021-06-16 10:35:00,271.46,271.55,270.75,270.75,3958.0,239.9284,240.0079,239.3009,239.3009,3958.0
2021-06-16 10:40:00,270.73,270.74,270.44,270.61,3624.0,239.2832,239.292,239.0269,239.1771,3624.0
2021-06-16 10:45:00,270.64,270.64,270.38,270.39,3043.0,239.2036,239.2036,238.9738,238.9827,3043.0
2021-06-16 10:50:00,270.29,270.65,270.28,270.57,5028.0,238.8943,239.2125,238.8854,239.1418,5028.0
2021-06-16 10:55:00,270.6,270.64,270.49,270.58,3530.0,239.1683,239.2036,239.0711,239.1506,3530.0
2021-06-16 11:00:00,270.63,270.68,270.06,270.13,7388.0,239.1948,239.239,238.691,238.7529,7388.0
2021-06-16 11:05:00,270.17,270.51,270.17,270.51,10442.0,238.7882,239.0887,238.7882,239.0887,10442.0
2021-06-16 11:10:00,270.51,270.62,270.23,270.52,3503.0,239.0887,239.186,238.8413,239.0976,3503.0
2021-06-16 11:15:00,270.56,270.77,270.52,270.72,5377.0,239.1329,239.3185,239.0976,239.2743,5377.0
2021-06-16 11:20:00,270.7,270.88,270.56,270.71,4294.0,239.2567,239.4158,239.1329,239.2655,4294.0
2021-06-16 11:25:00,270.75,270.82,270.46,270.47,3049.0,239.3009,239.3627,239.0445,239.0534,3049.0
2021-06-16 11:30:00,270.45,270.45,270.2,270.22,7444.0,239.0357,239.0357,238.8147,238.8324,7444.0
2021-06-16 11:35:00,270.27,270.3,270.1,270.23,2080.0,238.8766,238.9031,238.7264,238.8413,2080.0
2021-06-16 11:40:00,270.31,270.34,270.23,270.31,2253.0,238.912,238.9385,238.8413,238.912,2253.0
2021-06-16 11:45:00,270.27,270.46,270.19,270.32,1891.0,238.8766,239.0445,238.8059,238.9208,1891.0
2021-06-16 11:50:00,270.36,270.36,270.1,270.15,4695.0,238.9562,238.9562,238.7264,238.7705,4695.0
2021-06-16 11:55:00,270.15,270.21,270.0,270.07,5296.0,238.7705,238.8236,238.638,238.6998,5296.0
2021-06-16 12:00:00,270.09,270.26,270.09,270.18,8595.0,238.7175,238.8678,238.7175,238.7971,8595.0
2021-06-16 12:05:00,270.23,270.38,270.19,270.34,3268.0,238.8413,238.9738,238.8059,238.9385,3268.0
2021-06-16 12:10:00,270.34,270.55,270.25,270.55,6273.0,238.9385,239.1241,238.8589,239.1241,6273.0
2021-06-16 12:15:00,270.55,270.76,270.55,270.72,3450.0,239.1241,239.3097,239.1241,239.2743,3450.0
2021-06-16 12:20:00,270.69,270.69,270.54,270.58,3681.0,239.2478,239.2478,239.1152,239.1506,3681.0
2021-06-16 12:25:00,270.57,270.6,270.34,270.47,4486.0,239.1418,239.1683,238.9385,239.0534,4486.0
2021-06-16 12:30:00,270.48,270.61,270.44,270.57,2327.0,239.0622,239.1771,239.0269,239.1418,2327.0
2021-06-16 12:35:00,270.58,270.58,270.35,270.37,3417.0,239.1506,239.1506,238.9473,238.965,3417.0
2021-06-16 12:40:00,270.33,270.63,270.33,270.63,4614.0,238.9296,239.1948,238.9296,239.1948,4614.0
2021-06-16 12:45:00,270.64,270.69,270.57,270.62,4106.0,239.2036,239.2478,239.1418,239.186,4106.0
2021-06-16 12:50:00,270.62,270.68,270.4,270.53,3493.0,239.186,239.239,238.9915,239.1064,3493.0
2021-06-16 12:55:00,270.53,270.68,270.47,270.67,5413.0,239.1064,239.239,239.0534,239.2301,5413.0
2021-06-16 13:00:00,270.67,270.69,270.58,270.69,7053.0,239.2301,239.2478,239.1506,239.2478,7053.0
2021-06-16 13:05:00,270.71,270.81,270.69,270.81,4136.0,239.2655,239.3539,239.2478,239.3539,4136.0
2021-06-16 13:10:00,270.76,270.76,270.67,270.76,3399.0,239.3097,239.3097,239.2301,239.3097,3399.0
2021-06-16 13:15:00,270.75,270.8,270.61,270.61,1433.0,239.3009,239.345,239.1771,239.1771,1433.0
2021-06-16 13:20:00,270.51,270.59,270.38,270.38,6087.0,239.0887,239.1594,238.9738,238.9738,6087.0
2021-06-16 13:25:00,270.35,270.4,270.3,270.31,1716.0,238.9473,238.9915,238.9031,238.912,1716.0
2021-06-16 13:30:00,270.24,270.27,269.93,269.93,2985.0,238.8501,238.8766,238.5761,238.5761,2985.0
2021-06-16 13:35:00,269.98,270.14,269.98,270.13,3332.0,238.6203,238.7617,238.6203,238.7529,3332.0
2021-06-16 13:40:00,270.11,270.19,269.97,270.01,1925.0,238.7352,238.8059,238.6115,238.6468,1925.0
2021-06-16 13:45:00,269.98,270.06,269.82,269.88,6945.0,238.6203,238.691,238.4789,238.5319,6945.0
2021-06-16 13:50:00,269.91,269.91,269.76,269.83,3004.0,238.5584,238.5584,238.4258,238.4877,3004.0
2021-06-16 13:55:00,269.81,269.96,269.7,269.7,4989.0,238.47,238.6026,238.3728,238.3728,4989.0
2021-06-16 14:00:00,269.68,269.68,267.3,267.3,12351.0,238.3551,238.3551,236.2516,236.2516,12351.0
2021-06-16 14:05:00,267.33,267.87,266.62,267.78,6875.0,236.2781,236.7554,235.6506,236.6758,6875.0
2021-06-16 14:10:00,267.84,267.97,267.43,267.55,7788.0,236.7289,236.8438,236.3665,236.4726,7788.0
2021-06-16 14:15:00,267.65,267.67,266.53,266.63,12572.0,236.5609,236.5786,235.571,235.6594,12572.0
2021-06-16 14:20:00,266.73,267.05,266.69,266.9,6134.0,235.7478,236.0306,235.7124,235.8981,6134.0
2021-06-16 14:25:00,266.86,267.24,266.86,266.94,3540.0,235.8627,236.1986,235.8627,235.9334,3540.0
2021-06-16 14:30:00,266.81,267.15,266.71,266.91,8235.0,235.8185,236.119,235.7301,235.9069,8235.0
2021-06-16 14:35:00,266.96,267.11,266.63,266.63,8952.0,235.9511,236.0837,235.6594,235.6594,8952.0
2021-06-16 14:40:00,266.56,266.59,265.76,265.91,14289.0,235.5975,235.6241,234.8905,235.023,14289.0
2021-06-16 14:45:00,265.9,266.7,265.89,266.54,5832.0,235.0142,235.7213,235.0054,235.5799,5832.0
2021-06-16 14:50:00,266.46,267.05,266.42,266.86,9371.0,235.5092,236.0306,235.4738,235.8627,9371.0
2021-06-16 14:55:00,266.92,267.1,266.71,267.03,10481.0,235.9157,236.0748,235.7301,236.013,10481.0
2021-06-16 15:00:00,266.94,267.36,266.94,267.32,8028.0,235.9334,236.3046,235.9334,236.2693,8028.0
2021-06-16 15:05:00,267.31,267.49,267.15,267.38,8361.0,236.2604,236.4195,236.119,236.3223,8361.0
2021-06-16 15:10:00,267.41,267.72,267.41,267.62,3972.0,236.3488,236.6228,236.3488,236.5344,3972.0
2021-06-16 15:15:00,267.61,267.79,267.56,267.72,9082.0,236.5256,236.6847,236.4814,236.6228,9082.0
2021-06-16 15:20:00,267.75,267.84,267.67,267.79,8809.0,236.6493,236.7289,236.5786,236.6847,8809.0
2021-06-16 15:25:00,267.96,268.31,267.8,267.87,16559.0,236.8349,237.1443,236.6935,236.7554,16559.0
2021-06-16 15:30:00,267.89,267.9,267.38,267.67,17925.0,236.7731,236.7819,236.3223,236.5786,17925.0
2021-06-16 15:35:00,267.64,267.96,267.45,267.84,15117.0,236.5521,236.8349,236.3842,236.7289,15117.0
2021-06-16 15:40:00,267.81,268.16,267.62,267.7,30851.0,236.7024,237.0117,236.5344,236.6051,30851.0
2021-06-16 15:45:00,267.64,267.64,267.09,267.14,17055.0,236.5521,236.5521,236.066,236.1102,17055.0
2021-06-16 15:50:00,267.05,267.17,266.41,266.47,29638.0,236.0306,236.1367,235.465,235.518,29638.0
2021-06-16 15:55:00,266.47,266.53,266.11,266.53,76398.0,235.518,235.571,235.1998,235.571,76398.0
2021-06-17 09:30:00,264.52,265.98,263.78,265.94,28400.0,234.8962,236.1927,234.2391,236.1572,28400.0
2021-06-17 09:35:00,266.01,266.9,266.01,266.31,14227.0,236.2193,237.0097,236.2193,236.4857,14227.0
2021-06-17 09:40:00,266.09,266.59,265.64,265.72,7522.0,236.2904,236.7344,235.8908,235.9618,7522.0
2021-06-17 09:45:00,265.64,265.85,265.43,265.81,6216.0,235.8908,236.0773,235.7043,236.0417,6216.0
2021-06-17 09:50:00,265.75,266.55,265.74,266.42,9286.0,235.9885,236.6989,235.9796,236.5834,9286.0
2021-06-17 09:55:00,266.47,266.53,266.06,266.06,10404.0,236.6278,236.6811,236.2637,236.2637,10404.0
2021-06-17 10:00:00,266.06,266.11,265.74,265.88,8792.0,236.2637,236.3081,235.9796,236.1039,8792.0
2021-06-17 10:05:00,266.0,266.16,265.45,265.98,10521.0,236.2105,236.3525,235.7221,236.1927,10521.0
2021-06-17 10:10:00,265.9,266.18,265.7,266.03,7439.0,236.1217,236.3703,235.9441,236.2371,7439.0
2021-06-17 10:15:00,266.05,266.67,266.05,266.67,4651.0,236.2549,236.8054,236.2549,236.8054,4651.0
2021-06-17 10:20:00,266.58,266.82,266.54,266.74,4910.0,236.7255,236.9386,236.69,236.8676,4910.0
2021-06-17 10:25:00,266.69,266.91,266.6,266.85,3173.0,236.8232,237.0185,236.7433,236.9653,3173.0
2021-06-17 10:30:00,266.92,267.67,266.88,267.6,14975.0,237.0274,237.6934,236.9919,237.6313,14975.0
2021-06-17 10:35:00,267.48,267.9,267.38,267.62,10485.0,237.5247,237.8977,237.4359,237.649,10485.0
2021-06-17 10:40:00,267.71,267.72,267.24,267.44,6239.0,237.729,237.7378,237.3116,237.4892,6239.0
2021-06-17 10:45:00,267.44,267.9,267.44,267.86,10655.0,237.4892,237.8977,237.4892,237.8622,10655.0
2021-06-17 10:50:00,267.94,268.02,267.43,268.02,11185.0,237.9332,238.0042,237.4803,238.0042,11185.0
2021-06-17 10:55:00,267.97,268.43,267.92,268.36,8366.0,237.9598,238.3683,237.9154,238.3062,8366.0
2021-06-17 11:00:00,268.38,268.45,267.97,268.09,11081.0,238.3239,238.3861,237.9598,238.0664,11081.0
2021-06-17 11:05:00,268.06,268.28,268.04,268.1,4621.0,238.0398,238.2351,238.022,238.0753,4621.0
2021-06-17 11:10:00,268.15,268.19,267.82,267.96,8923.0,238.1197,238.1552,237.8266,237.951,8923.0
2021-06-17 11:15:00,267.89,268.17,267.89,268.08,10212.0,237.8888,238.1374,237.8888,238.0575,10212.0
2021-06-17 11:20:00,268.03,268.33,267.8,268.12,10344.0,238.0131,238.2795,237.8089,238.093,10344.0
2021-06-17 11:25:00,268.06,268.5,267.98,268.46,6963.0,238.0398,238.4305,237.9687,238.395,6963.0
2021-06-17 11:30:00,268.41,268.43,268.01,268.4,7546.0,238.3506,238.3683,237.9954,238.3417,7546.0
2021-06-17 11:35:00,268.43,268.53,268.15,268.3,6082.0,238.3683,238.4571,238.1197,238.2529,6082.0
2021-06-17 11:40:00,268.21,268.35,268.15,268.21,4126.0,238.173,238.2973,238.1197,238.173,4126.0
2021-06-17 11:45:00,268.22,268.45,268.12,268.4,8527.0,238.1818,238.3861,238.093,238.3417,8527.0
2021-06-17 11:50:00,268.38,268.82,268.32,268.58,8697.0,238.3239,238.7146,238.2706,238.5015,8697.0
2021-06-17 11:55:00,268.65,268.66,268.14,268.14,8288.0,238.5637,238.5726,238.1108,238.1108,8288.0
2021-06-17 12:00:00,268.17,268.29,268.09,268.21,3588.0,238.1374,238.244,238.0664,238.173,3588.0
2021-06-17 12:05:00,268.31,268.33,268.19,268.23,2225.0,238.2618,238.2795,238.1552,238.1907,2225.0
2021-06-17 12:10:00,268.31,268.43,268.1,268.41,5968.0,238.2618,238.3683,238.0753,238.3506,5968.0
2021-06-17 12:15:00,268.41,268.43,268.05,268.08,3629.0,238.3506,238.3683,238.0309,238.0575,3629.0
2021-06-17 12:20:00,268.06,268.09,267.53,267.57,6377.0,238.0398,238.0664,237.5691,237.6046,6377.0
2021-06-17 12:25:00,267.6,267.84,267.6,267.79,6136.0,237.6313,237.8444,237.6313,237.8,6136.0
2021-06-17 12:30:00,267.74,267.83,267.62,267.76,4586.0,237.7556,237.8355,237.649,237.7734,4586.0
2021-06-17 12:35:00,267.62,267.8,267.61,267.71,1930.0,237.649,237.8089,237.6402,237.729,1930.0
2021-06-17 12:40:00,267.7,268.18,267.7,268.09,4406.0,237.7201,238.1463,237.7201,238.0664,4406.0
2021-06-17 12:45:00,268.15,268.16,267.75,267.75,2918.0,238.1197,238.1286,237.7645,237.7645,2918.0
2021-06-17 12:50:00,267.75,268.06,267.73,267.99,3064.0,237.7645,238.0398,237.7467,237.9776,3064.0
2021-06-17 12:55:00,268.0,268.32,267.89,268.24,7772.0,237.9865,238.2706,237.8888,238.1996,7772.0
2021-06-17 13:00:00,268.32,268.43,268.25,268.3,3114.0,238.2706,238.3683,238.2085,238.2529,3114.0
2021-06-17 13:05:00,268.34,268.79,268.34,268.61,4768.0,238.2884,238.688,238.2884,238.5282,4768.0
2021-06-17 13:10:00,268.58,268.58,268.24,268.31,7040.0,238.5015,238.5015,238.1996,238.2618,7040.0
2021-06-17 13:15:00,268.28,268.28,268.05,268.06,4373.0,238.2351,238.2351,238.0309,238.0398,4373.0
2021-06-17 13:20:00,268.11,268.38,268.1,268.38,7456.0,238.0842,238.3239,238.0753,238.3239,7456.0
2021-06-17 13:25:00,268.33,268.37,268.24,268.28,2913.0,238.2795,238.315,238.1996,238.2351,2913.0
2021-06-17 13:30:00,268.29,268.49,268.26,268.49,3580.0,238.244,238.4216,238.2174,238.4216,3580.0
2021-06-17 13:35:00,268.49,268.49,268.23,268.25,3235.0,238.4216,238.4216,238.1907,238.2085,3235.0
2021-06-17 13:40:00,268.19,268.31,267.95,268.03,2100.0,238.1552,238.2618,237.9421,238.0131,2100.0
2021-06-17 13:45:00,267.88,267.88,267.61,267.65,3739.0,237.8799,237.8799,237.6402,237.6757,3739.0
2021-06-17 13:50:00,267.68,267.7,267.44,267.49,1856.0,237.7023,237.7201,237.4892,237.5336,1856.0
2021-06-17 13:55:00,267.56,267.72,267.46,267.65,4621.0,237.5958,237.7378,237.507,237.6757,4621.0
2021-06-17 14:00:00,267.71,267.71,267.56,267.68,1828.0,237.729,237.729,237.5958,237.7023,1828.0
2021-06-17 14:05:00,267.61,267.65,267.49,267.59,2257.0,237.6402,237.6757,237.5336,237.6224,2257.0
2021-06-17 14:10:00,267.63,267.89,267.62,267.88,4132.0,237.6579,237.8888,237.649,237.8799,4132.0
2021-06-17 14:15:00,268.0,268.21,267.95,268.21,2737.0,237.9865,238.173,237.9421,238.173,2737.0
2021-06-17 14:20:00,268.16,268.16,268.03,268.14,3299.0,238.1286,238.1286,238.0131,238.1108,3299.0
2021-06-17 14:25:00,268.18,268.46,268.17,268.46,1899.0,238.1463,238.395,238.1374,238.395,1899.0
2021-06-17 14:30:00,268.47,268.55,268.37,268.49,5509.0,238.4038,238.4749,238.315,238.4216,5509.0
2021-06-17 14:35:00,268.5,268.58,268.41,268.55,2619.0,238.4305,238.5015,238.3506,238.4749,2619.0
2021-06-17 14:40:00,268.58,268.7,268.52,268.7,2446.0,238.5015,238.6081,238.4482,238.6081,2446.0
2021-06-17 14:45:00,268.73,268.73,268.61,268.61,3546.0,238.6347,238.6347,238.5282,238.5282,3546.0
2021-06-17 14:50:00,268.51,268.6,268.42,268.6,5012.0,238.4394,238.5193,238.3594,238.5193,5012.0
2021-06-17 14:55:00,268.66,268.66,268.52,268.53,4359.0,238.5726,238.5726,238.4482,238.4571,4359.0
2021-06-17 15:00:00,268.5,268.65,268.36,268.55,4451.0,238.4305,238.5637,238.3062,238.4749,4451.0
2021-06-17 15:05:00,268.52,268.52,268.29,268.49,5768.0,238.4482,238.4482,238.244,238.4216,5768.0
2021-06-17 15:10:00,268.5,268.84,268.5,268.84,4206.0,238.4305,238.7324,238.4305,238.7324,4206.0
2021-06-17 15:15:00,268.83,269.19,268.72,269.11,6046.0,238.7235,239.0432,238.6258,238.9722,6046.0
2021-06-17 15:20:00,269.11,269.18,268.87,268.89,2058.0,238.9722,239.0343,238.759,238.7768,2058.0
2021-06-17 15:25:00,268.93,268.99,268.59,268.7,5652.0,238.8123,238.8656,238.5104,238.6081,5652.0
2021-06-17 15:30:00,268.68,268.72,268.52,268.55,6457.0,238.5903,238.6258,238.4482,238.4749,6457.0
2021-06-17 15:35:00,268.51,268.76,268.51,268.72,5588.0,238.4394,238.6614,238.4394,238.6258,5588.0
2021-06-17 15:40:00,268.76,269.11,268.76,269.09,13172.0,238.6614,238.9722,238.6614,238.9544,13172.0
2021-06-17 15:45:00,269.1,269.19,268.88,269.12,19467.0,238.9633,239.0432,238.7679,238.981,19467.0
2021-06-17 15:50:00,269.1,269.58,269.1,269.35,27665.0,238.9633,239.3895,238.9633,239.1853,27665.0
2021-06-17 15:55:00,269.39,269.6,269.33,269.51,60620.0,239.2208,239.4073,239.1675,239.3274,60620.0
2021-06-18 09:30:00,268.76,269.0,266.95,269.0,461045.0,238.6614,238.8745,237.0541,238.8745,461045.0
2021-06-18 09:35:00,268.91,268.91,267.32,268.3,15161.0,238.7946,238.7946,237.3826,238.2529,15161.0
2021-06-18 09:40:00,268.18,269.58,267.86,269.2,12671.0,238.1463,239.3895,237.8622,239.0521,12671.0
2021-06-18 09:45:00,269.12,269.22,268.53,268.54,3867.0,238.981,239.0698,238.4571,238.466,3867.0
2021-06-18 09:50:00,268.69,268.76,267.65,267.9,6247.0,238.5992,238.6614,237.6757,237.8977,6247.0
2021-06-18 09:55:00,267.9,268.79,267.59,268.12,6425.0,237.8977,238.688,237.6224,238.093,6425.0
2021-06-18 10:00:00,268.35,268.38,267.45,267.45,10721.0,238.2973,238.3239,237.4981,237.4981,10721.0
2021-06-18 10:05:00,267.51,268.26,267.44,268.02,3917.0,237.5514,238.2174,237.4892,238.0042,3917.0
2021-06-18 10:10:00,268.17,268.34,267.94,268.29,6849.0,238.1374,238.2884,237.9332,238.244,6849.0
2021-06-18 10:15:00,268.08,268.54,268.04,268.06,4055.0,238.0575,238.466,238.022,238.0398,4055.0
2021-06-18 10:20:00,268.09,268.35,267.75,267.83,5442.0,238.0664,238.2973,237.7645,237.8355,5442.0
2021-06-18 10:25:00,267.88,268.25,267.66,268.19,12508.0,237.8799,238.2085,237.6846,238.1552,12508.0
2021-06-18 10:30:00,268.06,268.19,267.53,268.06,6051.0,238.0398,238.1552,237.5691,238.0398,6051.0
2021-06-18 10:35:00,268.09,268.39,267.82,268.28,7164.0,238.0664,238.3328,237.8266,238.2351,7164.0
2021-06-18 10:40:00,268.45,268.62,268.31,268.37,9747.0,238.3861,238.537,238.2618,238.315,9747.0
2021-06-18 10:45:00,268.3,268.3,267.65,267.81,3174.0,238.2529,238.2529,237.6757,237.8178,3174.0
2021-06-18 10:50:00,267.73,267.73,267.11,267.13,4176.0,237.7467,237.7467,237.1961,237.2139,4176.0
2021-06-18 10:55:00,267.13,267.53,267.13,267.41,3716.0,237.2139,237.5691,237.2139,237.4626,3716.0
2021-06-18 11:00:00,267.41,267.65,267.37,267.4,9481.0,237.4626,237.6757,237.427,237.4537,9481.0
2021-06-18 11:05:00,267.48,267.65,267.38,267.45,5311.0,237.5247,237.6757,237.4359,237.4981,5311.0
2021-06-18 11:10:00,267.31,267.33,266.79,266.81,5621.0,237.3737,237.3915,236.912,236.9297,5621.0
2021-06-18 11:15:00,266.77,267.16,266.69,267.09,4504.0,236.8942,237.2405,236.8232,237.1784,4504.0
2021-06-18 11:20:00,267.03,267.16,266.85,266.86,3100.0,237.1251,237.2405,236.9653,236.9741,3100.0
2021-06-18 11:25:00,266.79,267.1,266.69,267.07,2290.0,236.912,237.1873,236.8232,237.1606,2290.0
2021-06-18 11:30:00,267.01,267.44,266.97,267.44,1748.0,237.1073,237.4892,237.0718,237.4892,1748.0
2021-06-18 11:35:00,267.36,267.45,267.16,267.34,1330.0,237.4182,237.4981,237.2405,237.4004,1330.0
2021-06-18 11:40:00,267.41,267.42,267.11,267.18,2666.0,237.4626,237.4714,237.1961,237.2583,2666.0
2021-06-18 11:45:00,267.13,267.57,267.13,267.57,3757.0,237.2139,237.6046,237.2139,237.6046,3757.0
2021-06-18 11:50:00,267.67,267.81,267.67,267.8,1642.0,237.6934,237.8178,237.6934,237.8089,1642.0
2021-06-18 11:55:00,267.79,267.9,267.7,267.9,1166.0,237.8,237.8977,237.7201,237.8977,1166.0
2021-06-18 12:00:00,267.82,268.02,267.74,267.75,6346.0,237.8266,238.0042,237.7556,237.7645,6346.0
2021-06-18 12:05:00,267.75,268.25,267.64,268.19,13290.0,237.7645,238.2085,237.6668,238.1552,13290.0
2021-06-18 12:10:00,268.29,268.38,267.83,267.84,4473.0,238.244,238.3239,237.8355,237.8444,4473.0
2021-06-18 12:15:00,267.81,267.92,267.61,267.78,4446.0,237.8178,237.9154,237.6402,237.7911,4446.0
2021-06-18 12:20:00,267.77,267.77,267.48,267.59,1500.0,237.7822,237.7822,237.5247,237.6224,1500.0
2021-06-18 12:25:00,267.47,267.59,267.44,267.54,2082.0,237.5158,237.6224,237.4892,237.578,2082.0
2021-06-18 12:30:00,267.5,267.71,267.42,267.66,3248.0,237.5425,237.729,237.4714,237.6846,3248.0
2021-06-18 12:35:00,267.61,267.88,267.61,267.76,3916.0,237.6402,237.8799,237.6402,237.7734,3916.0
2021-06-18 12:40:00,267.72,267.78,267.61,267.64,1959.0,237.7378,237.7911,237.6402,237.6668,1959.0
2021-06-18 12:45:00,267.54,267.57,267.41,267.49,2457.0,237.578,237.6046,237.4626,237.5336,2457.0
2021-06-18 12:50:00,267.58,267.72,267.56,267.63,3436.0,237.6135,237.7378,237.5958,237.6579,3436.0
2021-06-18 12:55:00,267.62,267.71,267.54,267.66,3115.0,237.649,237.729,237.578,237.6846,3115.0
2021-06-18 13:00:00,267.79,267.79,267.65,267.78,1923.0,237.8,237.8,237.6757,237.7911,1923.0
2021-06-18 13:05:00,267.78,267.91,267.64,267.91,3025.0,237.7911,237.9066,237.6668,237.9066,3025.0
2021-06-18 13:10:00,267.89,268.0,267.89,267.95,3328.0,237.8888,237.9865,237.8888,237.9421,3328.0
2021-06-18 13:15:00,267.93,267.95,267.55,267.62,8964.0,237.9243,237.9421,237.5869,237.649,8964.0
2021-06-18 13:20:00,267.56,267.62,267.42,267.43,2310.0,237.5958,237.649,237.4714,237.4803,2310.0
2021-06-18 13:25:00,267.29,267.36,267.17,267.18,6882.0,237.356,237.4182,237.2494,237.2583,6882.0
2021-06-18 13:30:00,267.21,267.36,267.21,267.33,906.0,237.2849,237.4182,237.2849,237.3915,906.0
2021-06-18 13:35:00,267.41,267.45,267.07,267.07,3208.0,237.4626,237.4981,237.1606,237.1606,3208.0
2021-06-18 13:40:00,267.1,267.1,266.83,266.92,3150.0,237.1873,237.1873,236.9475,237.0274,3150.0
2021-06-18 13:45:00,266.85,266.99,266.73,266.73,3267.0,236.9653,237.0896,236.8587,236.8587,3267.0
2021-06-18 13:50:00,266.75,267.0,266.7,267.0,4001.0,236.8765,237.0985,236.8321,237.0985,4001.0
2021-06-18 13:55:00,266.93,267.26,266.9,267.26,2692.0,237.0363,237.3293,237.0097,237.3293,2692.0
2021-06-18 14:00:00,267.22,267.52,267.11,267.37,5416.0,237.2938,237.5602,237.1961,237.427,5416.0
2021-06-18 14:05:00,267.46,267.48,267.3,267.47,2426.0,237.507,237.5247,237.3649,237.5158,2426.0
2021-06-18 14:10:00,267.41,267.44,267.28,267.44,2521.0,237.4626,237.4892,237.3471,237.4892,2521.0
2021-06-18 14:15:00,267.44,267.52,267.37,267.41,4727.0,237.4892,237.5602,237.427,237.4626,4727.0
2021-06-18 14:20:00,267.59,267.68,267.5,267.57,3222.0,237.6224,237.7023,237.5425,237.6046,3222.0
2021-06-18 14:25:00,267.49,267.57,267.38,267.54,1134.0,237.5336,237.6046,237.4359,237.578,1134.0
2021-06-18 14:30:00,267.53,267.62,267.39,267.44,2768.0,237.5691,237.649,237.4448,237.4892,2768.0
2021-06-18 14:35:00,267.51,267.61,267.45,267.6,2917.0,237.5514,237.6402,237.4981,237.6313,2917.0
2021-06-18 14:40:00,267.64,267.71,267.58,267.71,1421.0,237.6668,237.729,237.6135,237.729,1421.0
2021-06-18 14:45:00,267.69,267.81,267.67,267.72,3300.0,237.7112,237.8178,237.6934,237.7378,3300.0
2021-06-18 14:50:00,267.76,267.92,267.76,267.89,4200.0,237.7734,237.9154,237.7734,237.8888,4200.0
2021-06-18 14:55:00,267.85,267.85,267.45,267.6,5380.0,237.8533,237.8533,237.4981,237.6313,5380.0
2021-06-18 15:00:00,267.64,267.95,267.53,267.7,2989.0,237.6668,237.9421,237.5691,237.7201,2989.0
2021-06-18 15:05:00,267.62,267.84,267.62,267.68,6392.0,237.649,237.8444,237.649,237.7023,6392.0
2021-06-18 15:10:00,267.61,267.85,267.56,267.85,3614.0,237.6402,237.8533,237.5958,237.8533,3614.0
2021-06-18 15:15:00,267.83,268.09,267.79,268.03,4042.0,237.8355,238.0664,237.8,238.0131,4042.0
2021-06-18 15:20:00,268.0,268.23,267.95,268.2,5117.0,237.9865,238.1907,237.9421,238.1641,5117.0
2021-06-18 15:25:00,268.21,268.21,267.99,268.03,3689.0,238.173,238.173,237.9776,238.0131,3689.0
2021-06-18 15:30:00,267.98,268.06,267.77,267.86,5474.0,237.9687,238.0398,237.7822,237.8622,5474.0
2021-06-18 15:35:00,267.88,267.94,267.66,267.94,4336.0,237.8799,237.9332,237.6846,237.9332,4336.0
2021-06-18 15:40:00,267.94,268.2,267.87,268.17,9309.0,237.9332,238.1641,237.871,238.1374,9309.0
2021-06-18 15:45:00,268.15,268.2,267.68,267.68,19356.0,238.1197,238.1641,237.7023,237.7023,19356.0
2021-06-18 15:50:00,267.51,267.64,267.04,267.08,21877.0,237.5514,237.6668,237.134,237.1695,21877.0
2021-06-18 15:55:00,267.04,267.04,265.92,265.96,109020.0,237.134,237.134,236.1394,236.1749,109020.0
2021-06-21 09:30:00,265.99,266.96,265.4,266.37,37387.0,236.2016,237.0629,235.6777,236.539,37387.0
2021-06-21 09:35:00,265.86,266.0,264.93,265.17,8649.0,236.0861,236.2105,235.2603,235.4734,8649.0
2021-06-21 09:40:00,265.28,265.62,265.05,265.62,14836.0,235.5711,235.873,235.3668,235.873,14836.0
2021-06-21 09:45:00,265.46,265.62,264.2,264.2,13416.0,235.7309,235.873,234.612,234.612,13416.0
2021-06-21 09:50:00,264.01,264.93,264.01,264.93,12851.0,234.4433,235.2603,234.4433,235.2603,12851.0
2021-06-21 09:55:00,264.98,265.4,264.75,265.22,6137.0,235.3047,235.6777,235.1004,235.5178,6137.0
2021-06-21 10:00:00,265.47,266.46,265.29,266.3,8123.0,235.7398,236.6189,235.58,236.4769,8123.0
2021-06-21 10:05:00,266.41,266.61,266.17,266.19,5720.0,236.5745,236.7521,236.3614,236.3792,5720.0
2021-06-21 10:10:00,266.02,266.28,266.0,266.05,7823.0,236.2282,236.4591,236.2105,236.2549,7823.0
2021-06-21 10:15:00,266.21,266.25,265.86,266.17,3586.0,236.3969,236.4325,236.0861,236.3614,3586.0
2021-06-21 10:20:00,266.08,266.38,266.07,266.2,3353.0,236.2815,236.5479,236.2726,236.3881,3353.0
2021-06-21 10:25:00,266.11,266.45,266.0,266.37,6346.0,236.3081,236.6101,236.2105,236.539,6346.0
2021-06-21 10:30:00,266.37,266.57,266.11,266.34,9053.0,236.539,236.7166,236.3081,236.5124,9053.0
2021-06-21 10:35:00,266.39,266.43,266.18,266.24,7175.0,236.5568,236.5923,236.3703,236.4236,7175.0
2021-06-21 10:40:00,266.18,266.2,265.91,266.12,7332.0,236.3703,236.3881,236.1305,236.317,7332.0
2021-06-21 10:45:00,266.17,266.22,265.92,265.92,10891.0,236.3614,236.4058,236.1394,236.1394,10891.0
2021-06-21 10:50:00,265.88,266.35,265.88,266.17,15031.0,236.1039,236.5213,236.1039,236.3614,15031.0
2021-06-21 10:55:00,266.18,266.65,266.18,266.39,9641.0,236.3703,236.7877,236.3703,236.5568,9641.0
2021-06-21 11:00:00,266.39,266.81,266.38,266.75,2867.0,236.5568,236.9297,236.5479,236.8765,2867.0
2021-06-21 11:05:00,266.82,267.03,266.56,266.88,13540.0,236.9386,237.1251,236.7077,236.9919,13540.0
2021-06-21 11:10:00,266.9,267.05,266.88,266.9,4745.0,237.0097,237.1429,236.9919,237.0097,4745.0
2021-06-21 11:15:00,267.06,267.64,266.99,267.61,6026.0,237.1517,237.6668,237.0896,237.6402,6026.0
2021-06-21 11:20:00,267.53,267.72,267.12,267.2,9833.0,237.5691,237.7378,237.205,237.2761,9833.0
2021-06-21 11:25:00,267.11,267.39,267.09,267.3,11358.0,237.1961,237.4448,237.1784,237.3649,11358.0
2021-06-21 11:30:00,267.33,267.38,267.1,267.23,3500.0,237.3915,237.4359,237.1873,237.3027,3500.0
2021-06-21 11:35:00,267.15,267.25,267.07,267.15,3679.0,237.2317,237.3205,237.1606,237.2317,3679.0
2021-06-21 11:40:00,267.13,267.37,267.1,267.37,3072.0,237.2139,237.427,237.1873,237.427,3072.0
2021-06-21 11:45:00,267.38,267.39,267.17,267.17,10321.0,237.4359,237.4448,237.2494,237.2494,10321.0
2021-06-21 11:50:00,267.15,267.29,267.11,267.19,3723.0,237.2317,237.356,237.1961,237.2672,3723.0
2021-06-21 11:55:00,267.18,267.21,266.96,267.21,1834.0,237.2583,237.2849,237.0629,237.2849,1834.0
2021-06-21 12:00:00,267.2,267.34,267.01,267.34,6684.0,237.2761,237.4004,237.1073,237.4004,6684.0
2021-06-21 12:05:00,267.29,267.37,267.23,267.29,2100.0,237.356,237.427,237.3027,237.356,2100.0
2021-06-21 12:10:00,267.27,267.37,267.2,267.2,4414.0,237.3382,237.427,237.2761,237.2761,4414.0
2021-06-21 12:15:00,267.19,267.25,267.09,267.23,2303.0,237.2672,237.3205,237.1784,237.3027,2303.0
2021-06-21 12:20:00,267.17,267.36,267.09,267.29,3360.0,237.2494,237.4182,237.1784,237.356,3360.0
2021-06-21 12:25:00,267.31,267.4,267.17,267.36,4953.0,237.3737,237.4537,237.2494,237.4182,4953.0
2021-06-21 12:30:00,267.32,267.4,267.29,267.38,3382.0,237.3826,237.4537,237.356,237.4359,3382.0
2021-06-21 12:35:00,267.38,267.39,267.25,267.38,6864.0,237.4359,237.4448,237.3205,237.4359,6864.0
2021-06-21 12:40:00,267.37,267.55,267.33,267.51,17673.0,237.427,237.5869,237.3915,237.5514,17673.0
2021-06-21 12:45:00,267.48,267.52,267.19,267.19,10207.0,237.5247,237.5602,237.2672,237.2672,10207.0
2021-06-21 12:50:00,267.21,267.27,267.13,267.19,2102.0,237.2849,237.3382,237.2139,237.2672,2102.0
2021-06-21 12:55:00,267.14,267.14,266.79,266.79,3539.0,237.2228,237.2228,236.912,236.912,3539.0
2021-06-21 13:00:00,266.86,266.92,266.67,266.75,5475.0,236.9741,237.0274,236.8054,236.8765,5475.0
2021-06-21 13:05:00,266.76,266.89,266.72,266.78,4750.0,236.8853,237.0008,236.8498,236.9031,4750.0
2021-06-21 13:10:00,266.78,266.83,266.63,266.69,6718.0,236.9031,236.9475,236.7699,236.8232,6718.0
2021-06-21 13:15:00,266.63,266.67,266.33,266.4,3616.0,236.7699,236.8054,236.5035,236.5657,3616.0
2021-06-21 13:20:00,266.4,266.4,265.93,266.08,3188.0,236.5657,236.5657,236.1483,236.2815,3188.0
2021-06-21 13:25:00,266.06,266.33,266.06,266.25,3603.0,236.2637,236.5035,236.2637,236.4325,3603.0
2021-06-21 13:30:00,266.31,266.47,266.26,266.39,5813.0,236.4857,236.6278,236.4413,236.5568,5813.0
2021-06-21 13:35:00,266.37,266.37,266.19,266.32,3417.0,236.539,236.539,236.3792,236.4946,3417.0
2021-06-21 13:40:00,266.36,266.63,266.36,266.63,7347.0,236.5301,236.7699,236.5301,236.7699,7347.0
2021-06-21 13:45:00,266.55,266.89,266.49,266.89,5835.0,236.6989,237.0008,236.6456,237.0008,5835.0
2021-06-21 13:50:00,266.77,266.77,266.48,266.61,15198.0,236.8942,236.8942,236.6367,236.7521,15198.0
2021-06-21 13:55:00,266.57,266.62,266.4,266.46,6698.0,236.7166,236.761,236.5657,236.6189,6698.0
2021-06-21 14:00:00,266.47,266.51,266.36,266.38,3816.0,236.6278,236.6633,236.5301,236.5479,3816.0
2021-06-21 14:05:00,266.4,266.54,266.4,266.54,6840.0,236.5657,236.69,236.5657,236.69,6840.0
2021-06-21 14:10:00,266.48,266.52,266.43,266.46,3847.0,236.6367,236.6722,236.5923,236.6189,3847.0
2021-06-21 14:15:00,266.5,266.54,266.43,266.45,6073.0,236.6545,236.69,236.5923,236.6101,6073.0
2021-06-21 14:20:00,266.43,266.56,266.42,266.5,4833.0,236.5923,236.7077,236.5834,236.6545,4833.0
2021-06-21 14:25:00,266.54,266.92,266.53,266.92,2478.0,236.69,237.0274,236.6811,237.0274,2478.0
2021-06-21 14:30:00,266.93,267.2,266.89,267.16,3485.0,237.0363,237.2761,237.0008,237.2405,3485.0
2021-06-21 14:35:00,267.19,267.34,267.19,267.34,4723.0,237.2672,237.4004,237.2672,237.4004,4723.0
2021-06-21 14:40:00,267.3,267.47,267.22,267.47,4154.0,237.3649,237.5158,237.2938,237.5158,4154.0
2021-06-21 14:45:00,267.5,267.67,267.39,267.66,7775.0,237.5425,237.6934,237.4448,237.6846,7775.0
2021-06-21 14:50:00,267.68,268.08,267.67,267.97,8055.0,237.7023,238.0575,237.6934,237.9598,8055.0
2021-06-21 14:55:00,267.96,268.1,267.75,267.8,8946.0,237.951,238.0753,237.7645,237.8089,8946.0
2021-06-21 15:00:00,267.77,268.04,267.77,267.98,3922.0,237.7822,238.022,237.7822,237.9687,3922.0
2021-06-21 15:05:00,268.02,268.02,267.76,267.89,11762.0,238.0042,238.0042,237.7734,237.8888,11762.0
2021-06-21 15:10:00,267.89,267.9,267.64,267.72,6118.0,237.8888,237.8977,237.6668,237.7378,6118.0
2021-06-21 15:15:00,267.71,267.74,267.38,267.48,11445.0,237.729,237.7556,237.4359,237.5247,11445.0
2021-06-21 15:20:00,267.48,267.54,267.41,267.41,4941.0,237.5247,237.578,237.4626,237.4626,4941.0
2021-06-21 15:25:00,267.46,267.52,267.36,267.5,9474.0,237.507,237.5602,237.4182,237.5425,9474.0
2021-06-21 15:30:00,267.49,267.6,267.36,267.52,26444.0,237.5336,237.6313,237.4182,237.5602,26444.0
2021-06-21 15:35:00,267.56,268.02,267.47,267.95,5040.0,237.5958,238.0042,237.5158,237.9421,5040.0
2021-06-21 15:40:00,267.97,268.15,267.69,267.69,6496.0,237.9598,238.1197,237.7112,237.7112,6496.0
2021-06-21 15:45:00,267.73,267.92,267.67,267.69,19033.0,237.7467,237.9154,237.6934,237.7112,19033.0
2021-06-21 15:50:00,267.77,267.86,267.42,267.68,22106.0,237.7822,237.8622,237.4714,237.7023,22106.0
2021-06-21 15:55:00,267.69,267.86,267.32,267.74,60085.0,237.7112,237.8622,237.3826,237.7556,60085.0
2021-06-22 09:30:00,267.78,268.2,267.14,267.91,22474.0,237.7911,238.1641,237.2228,237.9066,22474.0
2021-06-22 09:35:00,267.98,268.38,267.65,267.74,12979.0,237.9687,238.3239,237.6757,237.7556,12979.0
2021-06-22 09:40:00,267.62,267.85,267.39,267.49,3980.0,237.649,237.8533,237.4448,237.5336,3980.0
2021-06-22 09:45:00,267.51,267.51,267.04,267.04,5644.0,237.5514,237.5514,237.134,237.134,5644.0
2021-06-22 09:50:00,266.99,267.5,266.84,267.31,12822.0,237.0896,237.5425,236.9564,237.3737,12822.0
2021-06-22 09:55:00,267.48,267.57,267.09,267.25,6030.0,237.5247,237.6046,237.1784,237.3205,6030.0
2021-06-22 10:00:00,267.35,267.52,267.06,267.5,4038.0,237.4093,237.5602,237.1517,237.5425,4038.0
2021-06-22 10:05:00,267.51,267.84,267.39,267.39,9750.0,237.5514,237.8444,237.4448,237.4448,9750.0
2021-06-22 10:10:00,267.18,267.34,267.17,267.33,3568.0,237.2583,237.4004,237.2494,237.3915,3568.0
2021-06-22 10:15:00,267.36,267.42,267.17,267.37,3182.0,237.4182,237.4714,237.2494,237.427,3182.0
2021-06-22 10:20:00,267.35,267.58,267.27,267.48,16464.0,237.4093,237.6135,237.3382,237.5247,16464.0
2021-06-22 10:25:00,267.42,267.76,267.41,267.65,6825.0,237.4714,237.7734,237.4626,237.6757,6825.0
2021-06-22 10:30:00,267.69,267.97,267.61,267.74,5927.0,237.7112,237.9598,237.6402,237.7556,5927.0
2021-06-22 10:35:00,267.75,267.99,267.74,267.87,2137.0,237.7645,237.9776,237.7556,237.871,2137.0
2021-06-22 10:40:00,267.87,267.87,267.46,267.64,3572.0,237.871,237.871,237.507,237.6668,3572.0
2021-06-22 10:45:00,267.67,267.79,267.43,267.54,5240.0,237.6934,237.8,237.4803,237.578,5240.0
2021-06-22 10:50:00,267.6,267.73,267.29,267.35,8140.0,237.6313,237.7467,237.356,237.4093,8140.0
2021-06-22 10:55:00,267.38,267.44,267.34,267.44,5135.0,237.4359,237.4892,237.4004,237.4892,5135.0
2021-06-22 11:00:00,267.46,267.46,267.14,267.26,2559.0,237.507,237.507,237.2228,237.3293,2559.0
2021-06-22 11:05:00,267.27,267.42,267.22,267.27,3304.0,237.3382,237.4714,237.2938,237.3382,3304.0
2021-06-22 11:10:00,267.29,267.75,267.27,267.75,4405.0,237.356,237.7645,237.3382,237.7645,4405.0
2021-06-22 11:15:00,267.82,267.85,267.37,267.41,5741.0,237.8266,237.8533,237.427,237.4626,5741.0
2021-06-22 11:20:00,267.4,267.43,267.22,267.27,7889.0,237.4537,237.4803,237.2938,237.3382,7889.0
2021-06-22 11:25:00,267.28,267.35,267.13,267.22,10608.0,237.3471,237.4093,237.2139,237.2938,10608.0
2021-06-22 11:30:00,267.06,267.33,267.04,267.33,1492.0,237.1517,237.3915,237.134,237.3915,1492.0
2021-06-22 11:35:00,267.22,267.5,267.22,267.5,2736.0,237.2938,237.5425,237.2938,237.5425,2736.0
2021-06-22 11:40:00,267.53,267.93,267.53,267.71,3028.0,237.5691,237.9243,237.5691,237.729,3028.0
2021-06-22 11:45:00,267.73,267.94,267.67,267.67,2832.0,237.7467,237.9332,237.6934,237.6934,2832.0
2021-06-22 11:50:00,267.6,267.65,267.39,267.53,2118.0,237.6313,237.6757,237.4448,237.5691,2118.0
2021-06-22 11:55:00,267.51,267.56,267.21,267.29,5503.0,237.5514,237.5958,237.2849,237.356,5503.0
2021-06-22 12:00:00,267.25,267.25,266.89,267.05,2745.0,237.3205,237.3205,237.0008,237.1429,2745.0
2021-06-22 12:05:00,267.05,267.18,267.05,267.09,2678.0,237.1429,237.2583,237.1429,237.1784,2678.0
2021-06-22 12:10:00,267.1,267.23,267.01,267.01,2693.0,237.1873,237.3027,237.1073,237.1073,2693.0
2021-06-22 12:15:00,266.97,267.01,266.87,266.98,5192.0,237.0718,237.1073,236.983,237.0807,5192.0
2021-06-22 12:20:00,266.96,267.03,266.96,266.97,5419.0,237.0629,237.1251,237.0629,237.0718,5419.0
2021-06-22 12:25:00,267.02,267.06,266.96,267.0,2409.0,237.1162,237.1517,237.0629,237.0985,2409.0
2021-06-22 12:30:00,266.97,266.97,266.66,266.69,3958.0,237.0718,237.0718,236.7965,236.8232,3958.0
2021-06-22 12:35:00,266.73,266.8,266.69,266.7,4966.0,236.8587,236.9209,236.8232,236.8321,4966.0
2021-06-22 12:40:00,266.66,266.86,266.66,266.83,4373.0,236.7965,236.9741,236.7965,236.9475,4373.0
2021-06-22 12:45:00,266.79,266.8,266.59,266.59,3512.0,236.912,236.9209,236.7344,236.7344,3512.0
2021-06-22 12:50:00,266.59,266.68,266.59,266.68,1708.0,236.7344,236.8143,236.7344,236.8143,1708.0
2021-06-22 12:55:00,266.66,266.68,266.52,266.54,3655.0,236.7965,236.8143,236.6722,236.69,3655.0
2021-06-22 13:00:00,266.54,266.74,266.48,266.74,5149.0,236.69,236.8676,236.6367,236.8676,5149.0
2021-06-22 13:05:00,266.82,267.01,266.81,267.01,701.0,236.9386,237.1073,236.9297,237.1073,701.0
2021-06-22 13:10:00,267.04,267.2,267.04,267.17,1851.0,237.134,237.2761,237.134,237.2494,1851.0
2021-06-22 13:15:00,267.18,267.22,267.1,267.19,1780.0,237.2583,237.2938,237.1873,237.2672,1780.0
2021-06-22 13:20:00,267.13,267.22,267.12,267.22,2359.0,237.2139,237.2938,237.205,237.2938,2359.0
2021-06-22 13:25:00,267.32,267.5,267.32,267.44,2769.0,237.3826,237.5425,237.3826,237.4892,2769.0
2021-06-22 13:30:00,267.44,267.44,267.31,267.31,3142.0,237.4892,237.4892,237.3737,237.3737,3142.0
2021-06-22 13:35:00,267.32,267.32,267.13,267.13,1894.0,237.3826,237.3826,237.2139,237.2139,1894.0
2021-06-22 13:40:00,267.15,267.18,267.03,267.03,7095.0,237.2317,237.2583,237.1251,237.1251,7095.0
2021-06-22 13:45:00,267.05,267.11,267.04,267.07,10860.0,237.1429,237.1961,237.134,237.1606,10860.0
2021-06-22 13:50:00,267.06,267.07,266.89,266.92,6439.0,237.1517,237.1606,237.0008,237.0274,6439.0
2021-06-22 13:55:00,266.91,266.91,266.76,266.76,1955.0,237.0185,237.0185,236.8853,236.8853,1955.0
2021-06-22 14:00:00,266.78,266.79,266.69,266.78,2873.0,236.9031,236.912,236.8232,236.9031,2873.0
2021-06-22 14:05:00,266.78,266.99,266.75,266.99,2454.0,236.9031,237.0896,236.8765,237.0896,2454.0
2021-06-22 14:10:00,266.96,267.02,266.87,266.97,3110.0,237.0629,237.1162,236.983,237.0718,3110.0
2021-06-22 14:15:00,266.96,267.07,266.96,267.04,2662.0,237.0629,237.1606,237.0629,237.134,2662.0
2021-06-22 14:20:00,266.96,267.0,266.86,267.0,2700.0,237.0629,237.0985,236.9741,237.0985,2700.0
2021-06-22 14:25:00,267.06,267.07,266.83,266.91,2107.0,237.1517,237.1606,236.9475,237.0185,2107.0
2021-06-22 14:30:00,266.92,267.1,266.87,267.1,5323.0,237.0274,237.1873,236.983,237.1873,5323.0
2021-06-22 14:35:00,267.09,267.24,267.02,267.24,5867.0,237.1784,237.3116,237.1162,237.3116,5867.0
2021-06-22 14:40:00,267.24,267.37,267.21,267.21,1898.0,237.3116,237.427,237.2849,237.2849,1898.0
2021-06-22 14:45:00,267.18,267.31,267.17,267.29,16314.0,237.2583,237.3737,237.2494,237.356,16314.0
2021-06-22 14:50:00,267.25,267.27,267.11,267.27,2895.0,237.3205,237.3382,237.1961,237.3382,2895.0
2021-06-22 14:55:00,267.32,267.38,267.24,267.31,1401.0,237.3826,237.4359,237.3116,237.3737,1401.0
2021-06-22 15:00:00,267.26,267.32,267.2,267.3,3926.0,237.3293,237.3826,237.2761,237.3649,3926.0
2021-06-22 15:05:00,267.29,267.29,267.12,267.17,4074.0,237.356,237.356,237.205,237.2494,4074.0
2021-06-22 15:10:00,267.14,267.35,267.14,267.32,10116.0,237.2228,237.4093,237.2228,237.3826,10116.0
2021-06-22 15:15:00,267.3,267.3,266.95,266.95,10195.0,237.3649,237.3649,237.0541,237.0541,10195.0
2021-06-22 15:20:00,266.96,267.09,266.9,267.09,3918.0,237.0629,237.1784,237.0097,237.1784,3918.0
2021-06-22 15:25:00,267.16,267.35,267.16,267.23,3067.0,237.2405,237.4093,237.2405,237.3027,3067.0
2021-06-22 15:30:00,267.26,267.37,267.15,267.25,7053.0,237.3293,237.427,237.2317,237.3205,7053.0
2021-06-22 15:35:00,267.19,267.24,267.13,267.24,8204.0,237.2672,237.3116,237.2139,237.3116,8204.0
2021-06-22 15:40:00,267.23,267.26,267.0,267.06,15256.0,237.3027,237.3293,237.0985,237.1517,15256.0
2021-06-22 15:45:00,267.03,267.09,266.76,266.9,20670.0,237.1251,237.1784,236.8853,237.0097,20670.0
2021-06-22 15:50:00,266.79,267.06,266.5,267.06,34569.0,236.912,237.1517,236.6545,237.1517,34569.0
2021-06-22 15:55:00,267.0,267.27,266.57,266.6,64719.0,237.0985,237.3382,236.7166,236.7433,64719.0
2021-06-23 09:30:00,266.0,266.61,264.8,265.62,25365.0,236.2105,236.7521,235.1448,235.873,25365.0
2021-06-23 09:35:00,265.9,265.9,265.27,265.64,2757.0,236.1217,236.1217,235.5622,235.8908,2757.0
2021-06-23 09:40:00,265.61,265.78,265.24,265.78,2591.0,235.8641,236.0151,235.5356,236.0151,2591.0
2021-06-23 09:45:00,265.99,265.99,265.66,265.87,3038.0,236.2016,236.2016,235.9085,236.095,3038.0
2021-06-23 09:50:00,265.86,265.97,265.59,265.59,2618.0,236.0861,236.1838,235.8464,235.8464,2618.0
2021-06-23 09:55:00,265.55,266.08,265.55,266.07,3753.0,235.8109,236.2815,235.8109,236.2726,3753.0
2021-06-23 10:00:00,266.14,266.42,266.08,266.42,5195.0,236.3348,236.5834,236.2815,236.5834,5195.0
2021-06-23 10:05:00,266.34,266.34,265.83,265.89,3941.0,236.5124,236.5124,236.0595,236.1128,3941.0
2021-06-23 10:10:00,265.75,265.78,265.4,265.46,4732.0,235.9885,236.0151,235.6777,235.7309,4732.0
2021-06-23 10:15:00,265.43,265.43,265.16,265.26,3239.0,235.7043,235.7043,235.4645,235.5533,3239.0
2021-06-23 10:20:00,265.17,265.41,265.17,265.29,4668.0,235.4734,235.6865,235.4734,235.58,4668.0
2021-06-23 10:25:00,265.23,265.27,265.04,265.13,5144.0,235.5267,235.5622,235.358,235.4379,5144.0
2021-06-23 10:30:00,265.12,265.3,264.63,265.3,6294.0,235.429,235.5889,234.9939,235.5889,6294.0
2021-06-23 10:35:00,265.38,265.68,265.32,265.6,3508.0,235.6599,235.9263,235.6066,235.8553,3508.0
2021-06-23 10:40:00,265.6,265.92,265.6,265.92,2083.0,235.8553,236.1394,235.8553,236.1394,2083.0
2021-06-23 10:45:00,265.96,266.05,265.84,266.05,3308.0,236.1749,236.2549,236.0684,236.2549,3308.0
2021-06-23 10:50:00,266.1,266.1,265.74,266.0,6638.0,236.2993,236.2993,235.9796,236.2105,6638.0
2021-06-23 10:55:00,265.87,265.89,265.71,265.89,2268.0,236.095,236.1128,235.9529,236.1128,2268.0
2021-06-23 11:00:00,265.93,265.94,265.68,265.69,4623.0,236.1483,236.1572,235.9263,235.9352,4623.0
2021-06-23 11:05:00,265.68,265.77,265.55,265.55,4498.0,235.9263,236.0062,235.8109,235.8109,4498.0
2021-06-23 11:10:00,265.6,265.7,265.28,265.7,5830.0,235.8553,235.9441,235.5711,235.9441,5830.0
2021-06-23 11:15:00,265.82,265.91,265.74,265.88,3579.0,236.0506,236.1305,235.9796,236.1039,3579.0
2021-06-23 11:20:00,265.91,265.99,265.83,265.88,3512.0,236.1305,236.2016,236.0595,236.1039,3512.0
2021-06-23 11:25:00,265.92,265.97,265.7,265.72,3225.0,236.1394,236.1838,235.9441,235.9618,3225.0
2021-06-23 11:30:00,265.75,265.77,265.49,265.54,6764.0,235.9885,236.0062,235.7576,235.802,6764.0
2021-06-23 11:35:00,265.61,265.81,265.59,265.65,3853.0,235.8641,236.0417,235.8464,235.8997,3853.0
2021-06-23 11:40:00,265.69,265.8,265.52,265.6,3883.0,235.9352,236.0329,235.7842,235.8553,3883.0
2021-06-23 11:45:00,265.56,265.72,265.47,265.47,6143.0,235.8197,235.9618,235.7398,235.7398,6143.0
2021-06-23 11:50:00,265.46,265.56,265.46,265.5,3368.0,235.7309,235.8197,235.7309,235.7665,3368.0
2021-06-23 11:55:00,265.47,265.56,265.43,265.51,2535.0,235.7398,235.8197,235.7043,235.7753,2535.0
2021-06-23 12:00:00,265.53,265.53,265.33,265.47,3052.0,235.7931,235.7931,235.6155,235.7398,3052.0
2021-06-23 12:05:00,265.47,265.49,265.35,265.35,3556.0,235.7398,235.7576,235.6333,235.6333,3556.0
2021-06-23 12:10:00,265.36,265.41,265.3,265.38,2781.0,235.6421,235.6865,235.5889,235.6599,2781.0
2021-06-23 12:15:00,265.37,265.53,265.37,265.5,3451.0,235.651,235.7931,235.651,235.7665,3451.0
2021-06-23 12:20:00,265.49,265.64,265.48,265.64,1884.0,235.7576,235.8908,235.7487,235.8908,1884.0
2021-06-23 12:25:00,265.62,265.7,265.62,265.67,3397.0,235.873,235.9441,235.873,235.9174,3397.0
2021-06-23 12:30:00,265.64,265.69,265.54,265.69,3127.0,235.8908,235.9352,235.802,235.9352,3127.0
2021-06-23 12:35:00,265.64,265.81,265.61,265.7,4145.0,235.8908,236.0417,235.8641,235.9441,4145.0
2021-06-23 12:40:00,265.64,265.89,265.6,265.89,3070.0,235.8908,236.1128,235.8553,236.1128,3070.0
2021-06-23 12:45:00,265.89,266.0,265.89,265.98,2106.0,236.1128,236.2105,236.1128,236.1927,2106.0
2021-06-23 12:50:00,266.0,266.0,265.89,265.9,1479.0,236.2105,236.2105,236.1128,236.1217,1479.0
2021-06-23 12:55:00,265.81,265.81,265.57,265.63,3228.0,236.0417,236.0417,235.8286,235.8819,3228.0
2021-06-23 13:00:00,265.67,265.67,264.72,264.78,6681.0,235.9174,235.9174,235.0738,235.1271,6681.0
2021-06-23 13:05:00,264.79,264.92,264.56,264.8,5005.0,235.136,235.2514,234.9317,235.1448,5005.0
2021-06-23 13:10:00,264.78,264.87,264.77,264.83,3510.0,235.1271,235.207,235.1182,235.1715,3510.0
2021-06-23 13:15:00,264.93,265.01,264.76,264.77,4151.0,235.2603,235.3313,235.1093,235.1182,4151.0
2021-06-23 13:20:00,264.7,264.92,264.58,264.59,11239.0,235.056,235.2514,234.9495,234.9584,11239.0
2021-06-23 13:25:00,264.51,264.61,264.36,264.56,15630.0,234.8873,234.9761,234.7541,234.9317,15630.0
2021-06-23 13:30:00,264.51,264.64,264.09,264.17,35997.0,234.8873,235.0028,234.5144,234.5854,35997.0
2021-06-23 13:35:00,264.17,264.38,264.14,264.23,6990.0,234.5854,234.7719,234.5588,234.6387,6990.0
2021-06-23 13:40:00,264.29,264.32,264.23,264.24,5068.0,234.692,234.7186,234.6387,234.6476,5068.0
2021-06-23 13:45:00,264.2,264.37,264.15,264.15,4942.0,234.612,234.763,234.5676,234.5676,4942.0
2021-06-23 13:50:00,264.19,264.29,264.11,264.11,6971.0,234.6032,234.692,234.5321,234.5321,6971.0
2021-06-23 13:55:00,264.11,264.27,264.11,264.26,4421.0,234.5321,234.6742,234.5321,234.6653,4421.0
2021-06-23 14:00:00,264.2,264.33,264.15,264.18,8035.0,234.612,234.7275,234.5676,234.5943,8035.0
2021-06-23 14:05:00,264.19,264.5,264.1,264.45,5282.0,234.6032,234.8784,234.5232,234.834,5282.0
2021-06-23 14:10:00,264.55,264.62,264.41,264.48,5406.0,234.9228,234.985,234.7985,234.8607,5406.0
2021-06-23 14:15:00,264.41,264.42,264.19,264.28,4453.0,234.7985,234.8074,234.6032,234.6831,4453.0
2021-06-23 14:20:00,264.26,264.27,264.14,264.14,9186.0,234.6653,234.6742,234.5588,234.5588,9186.0
2021-06-23 14:25:00,264.17,264.28,264.09,264.28,5128.0,234.5854,234.6831,234.5144,234.6831,5128.0
2021-06-23 14:30:00,264.28,264.31,264.16,264.26,4041.0,234.6831,234.7097,234.5765,234.6653,4041.0
2021-06-23 14:35:00,264.26,264.29,264.15,264.24,4945.0,234.6653,234.692,234.5676,234.6476,4945.0
2021-06-23 14:40:00,264.22,264.22,263.95,263.99,6228.0,234.6298,234.6298,234.39,234.4256,6228.0
2021-06-23 14:45:00,264.01,264.23,263.97,264.09,9718.0,234.4433,234.6387,234.4078,234.5144,9718.0
2021-06-23 14:50:00,264.08,264.08,263.62,263.7,18820.0,234.5055,234.5055,234.097,234.168,18820.0
2021-06-23 14:55:00,263.69,263.88,263.64,263.76,8266.0,234.1592,234.3279,234.1148,234.2213,8266.0
2021-06-23 15:00:00,263.71,263.86,263.71,263.86,5812.0,234.1769,234.3101,234.1769,234.3101,5812.0
2021-06-23 15:05:00,263.82,263.88,263.72,263.75,6425.0,234.2746,234.3279,234.1858,234.2124,6425.0
2021-06-23 15:10:00,263.79,263.89,263.54,263.55,6044.0,234.248,234.3368,234.026,234.0348,6044.0
2021-06-23 15:15:00,263.53,263.86,263.52,263.75,8196.0,234.0171,234.3101,234.0082,234.2124,8196.0
2021-06-23 15:20:00,263.81,263.89,263.77,263.89,4254.0,234.2657,234.3368,234.2302,234.3368,4254.0
2021-06-23 15:25:00,263.88,264.5,263.85,264.45,5796.0,234.3279,234.8784,234.3012,234.834,5796.0
2021-06-23 15:30:00,264.4,264.66,264.33,264.59,8736.0,234.7896,235.0205,234.7275,234.9584,8736.0
2021-06-23 15:35:00,264.59,265.03,264.57,265.03,20863.0,234.9584,235.3491,234.9406,235.3491,20863.0
2021-06-23 15:40:00,264.96,265.29,264.95,265.22,13321.0,235.2869,235.58,235.278,235.5178,13321.0
2021-06-23 15:45:00,265.18,265.19,264.66,264.76,16842.0,235.4823,235.4912,235.0205,235.1093,16842.0
2021-06-23 15:50:00,264.75,264.94,264.54,264.55,35428.0,235.1004,235.2692,234.914,234.9228,35428.0
2021-06-23 15:55:00,264.58,264.59,264.1,264.23,76661.0,234.9495,234.9584,234.5232,234.6387,76661.0
2021-06-24 09:30:00,265.54,266.15,264.41,265.1,35839.0,235.802,236.3437,234.7985,235.4112,35839.0
2021-06-24 09:35:00,264.97,264.97,264.54,264.85,6497.0,235.2958,235.2958,234.914,235.1892,6497.0
2021-06-24 09:40:00,264.84,265.33,264.72,265.11,12583.0,235.1804,235.6155,235.0738,235.4201,12583.0
2021-06-24 09:45:00,265.23,265.34,264.9,265.04,4093.0,235.5267,235.6244,235.2336,235.358,4093.0
2021-06-24 09:50:00,265.07,265.25,264.95,264.95,10229.0,235.3846,235.5445,235.278,235.278,10229.0
2021-06-24 09:55:00,264.98,265.3,264.85,265.19,22140.0,235.3047,235.5889,235.1892,235.4912,22140.0
2021-06-24 10:00:00,265.29,265.31,265.02,265.06,9716.0,235.58,235.5977,235.3402,235.3757,9716.0
2021-06-24 10:05:00,265.13,265.16,264.97,265.01,3308.0,235.4379,235.4645,235.2958,235.3313,3308.0
2021-06-24 10:10:00,264.89,264.9,264.41,264.41,4213.0,235.2248,235.2336,234.7985,234.7985,4213.0
2021-06-24 10:15:00,264.46,264.93,264.45,264.8,6414.0,234.8429,235.2603,234.834,235.1448,6414.0
2021-06-24 10:20:00,264.8,264.86,264.41,264.46,11880.0,235.1448,235.1981,234.7985,234.8429,11880.0
2021-06-24 10:25:00,264.5,264.55,264.13,264.44,27078.0,234.8784,234.9228,234.5499,234.8252,27078.0
2021-06-24 10:30:00,264.46,264.78,264.41,264.74,8862.0,234.8429,235.1271,234.7985,235.0916,8862.0
2021-06-24 10:35:00,264.71,264.74,264.48,264.51,5495.0,235.0649,235.0916,234.8607,234.8873,5495.0
2021-06-24 10:40:00,264.52,264.52,264.29,264.31,5908.0,234.8962,234.8962,234.692,234.7097,5908.0
2021-06-24 10:45:00,264.36,264.36,263.99,264.0,5410.0,234.7541,234.7541,234.4256,234.4344,5410.0
2021-06-24 10:50:00,264.0,264.15,263.96,263.97,3293.0,234.4344,234.5676,234.3989,234.4078,3293.0
2021-06-24 10:55:00,264.03,264.24,263.94,264.02,6280.0,234.4611,234.6476,234.3812,234.4522,6280.0
2021-06-24 11:00:00,264.04,264.07,263.87,263.9,5682.0,234.47,234.4966,234.319,234.3456,5682.0
2021-06-24 11:05:00,263.76,263.76,263.57,263.57,2181.0,234.2213,234.2213,234.0526,234.0526,2181.0
2021-06-24 11:10:00,263.51,263.59,263.49,263.58,2581.0,233.9993,234.0704,233.9816,234.0615,2581.0
2021-06-24 11:15:00,263.58,263.63,263.04,263.04,6665.0,234.0615,234.1059,233.582,233.582,6665.0
2021-06-24 11:20:00,263.04,263.04,262.55,262.83,5721.0,233.582,233.582,233.1468,233.3955,5721.0
2021-06-24 11:25:00,262.74,262.86,262.49,262.69,6160.0,233.3155,233.4221,233.0935,233.2711,6160.0
2021-06-24 11:30:00,262.66,262.77,262.59,262.64,2291.0,233.2445,233.3422,233.1823,233.2267,2291.0
2021-06-24 11:35:00,262.68,262.78,262.56,262.56,2430.0,233.2623,233.3511,233.1557,233.1557,2430.0
2021-06-24 11:40:00,262.58,262.59,262.33,262.55,6447.0,233.1735,233.1823,232.9515,233.1468,6447.0
2021-06-24 11:45:00,262.61,262.9,262.58,262.9,1619.0,233.2001,233.4576,233.1735,233.4576,1619.0
2021-06-24 11:50:00,262.96,263.06,262.84,262.9,2540.0,233.5109,233.5997,233.4043,233.4576,2540.0
2021-06-24 11:55:00,262.84,262.86,262.75,262.78,5662.0,233.4043,233.4221,233.3244,233.3511,5662.0
2021-06-24 12:00:00,262.8,262.8,262.67,262.67,1623.0,233.3688,233.3688,233.2534,233.2534,1623.0
2021-06-24 12:05:00,262.68,262.89,262.68,262.82,2163.0,233.2623,233.4487,233.2623,233.3866,2163.0
2021-06-24 12:10:00,262.81,262.91,262.76,262.85,3218.0,233.3777,233.4665,233.3333,233.4132,3218.0
2021-06-24 12:15:00,262.83,262.92,262.81,262.88,1350.0,233.3955,233.4754,233.3777,233.4399,1350.0
2021-06-24 12:20:00,262.97,263.11,262.97,263.1,2495.0,233.5198,233.6441,233.5198,233.6352,2495.0
2021-06-24 12:25:00,263.09,263.11,262.98,263.11,1803.0,233.6264,233.6441,233.5287,233.6441,1803.0
2021-06-24 12:30:00,263.11,263.32,263.05,263.32,3520.0,233.6441,233.8306,233.5908,233.8306,3520.0
2021-06-24 12:35:00,263.34,263.52,263.29,263.52,2058.0,233.8484,234.0082,233.804,234.0082,2058.0
2021-06-24 12:40:00,263.54,264.01,263.5,263.85,15996.0,234.026,234.4433,233.9904,234.3012,15996.0
2021-06-24 12:45:00,263.87,263.87,263.75,263.76,2329.0,234.319,234.319,234.2124,234.2213,2329.0
2021-06-24 12:50:00,263.7,263.7,263.44,263.61,3259.0,234.168,234.168,233.9372,234.0881,3259.0
2021-06-24 12:55:00,263.59,263.74,263.53,263.74,1919.0,234.0704,234.2036,234.0171,234.2036,1919.0
2021-06-24 13:00:00,263.77,263.99,263.73,263.97,1646.0,234.2302,234.4256,234.1947,234.4078,1646.0
2021-06-24 13:05:00,264.05,264.05,263.8,263.93,2739.0,234.4788,234.4788,234.2568,234.3723,2739.0
2021-06-24 13:10:00,263.97,264.29,263.97,264.08,17929.0,234.4078,234.692,234.4078,234.5055,17929.0
2021-06-24 13:15:00,264.16,264.24,264.09,264.2,2448.0,234.5765,234.6476,234.5144,234.612,2448.0
2021-06-24 13:20:00,264.11,264.15,264.02,264.14,2115.0,234.5321,234.5676,234.4522,234.5588,2115.0
2021-06-24 13:25:00,264.12,264.2,264.08,264.2,1097.0,234.541,234.612,234.5055,234.612,1097.0
2021-06-24 13:30:00,264.14,264.14,263.99,264.03,1850.0,234.5588,234.5588,234.4256,234.4611,1850.0
2021-06-24 13:35:00,264.07,264.07,263.73,263.81,1600.0,234.4966,234.4966,234.1947,234.2657,1600.0
2021-06-24 13:40:00,263.76,263.97,263.73,263.95,3139.0,234.2213,234.4078,234.1947,234.39,3139.0
2021-06-24 13:45:00,263.92,263.92,263.76,263.83,4118.0,234.3634,234.3634,234.2213,234.2835,4118.0
2021-06-24 13:50:00,263.85,264.08,263.79,264.08,2151.0,234.3012,234.5055,234.248,234.5055,2151.0
2021-06-24 13:55:00,264.19,264.2,264.05,264.08,1300.0,234.6032,234.612,234.4788,234.5055,1300.0
2021-06-24 14:00:00,264.09,264.18,264.08,264.14,2044.0,234.5144,234.5943,234.5055,234.5588,2044.0
2021-06-24 14:05:00,264.19,264.44,264.13,264.35,3806.0,234.6032,234.8252,234.5499,234.7452,3806.0
2021-06-24 14:10:00,264.49,264.55,264.39,264.44,2404.0,234.8696,234.9228,234.7808,234.8252,2404.0
2021-06-24 14:15:00,264.49,264.5,264.38,264.38,2403.0,234.8696,234.8784,234.7719,234.7719,2403.0
2021-06-24 14:20:00,264.42,264.48,264.38,264.43,2119.0,234.8074,234.8607,234.7719,234.8163,2119.0
2021-06-24 14:25:00,264.45,264.56,264.43,264.56,5221.0,234.834,234.9317,234.8163,234.9317,5221.0
2021-06-24 14:30:00,264.61,264.7,264.52,264.7,3310.0,234.9761,235.056,234.8962,235.056,3310.0
2021-06-24 14:35:00,264.7,264.79,264.67,264.79,2328.0,235.056,235.136,235.0294,235.136,2328.0
2021-06-24 14:40:00,264.71,264.73,264.56,264.62,3262.0,235.0649,235.0827,234.9317,234.985,3262.0
2021-06-24 14:45:00,264.58,264.62,264.4,264.43,3950.0,234.9495,234.985,234.7896,234.8163,3950.0
2021-06-24 14:50:00,264.44,264.47,264.28,264.28,3150.0,234.8252,234.8518,234.6831,234.6831,3150.0
2021-06-24 14:55:00,264.31,264.4,264.26,264.32,3282.0,234.7097,234.7896,234.6653,234.7186,3282.0
2021-06-24 15:00:00,264.3,264.3,264.14,264.18,1800.0,234.7008,234.7008,234.5588,234.5943,1800.0
2021-06-24 15:05:00,264.24,264.26,264.19,264.24,1612.0,234.6476,234.6653,234.6032,234.6476,1612.0
2021-06-24 15:10:00,264.24,264.28,264.07,264.17,4245.0,234.6476,234.6831,234.4966,234.5854,4245.0
2021-06-24 15:15:00,264.18,264.2,263.94,263.99,2611.0,234.5943,234.612,234.3812,234.4256,2611.0
2021-06-24 15:20:00,264.04,264.18,264.03,264.18,2100.0,234.47,234.5943,234.4611,234.5943,2100.0
2021-06-24 15:25:00,264.23,264.37,264.12,264.37,2956.0,234.6387,234.763,234.541,234.763,2956.0
2021-06-24 15:30:00,264.33,264.37,264.22,264.3,6409.0,234.7275,234.763,234.6298,234.7008,6409.0
2021-06-24 15:35:00,264.35,264.39,264.21,264.29,6024.0,234.7452,234.7808,234.6209,234.692,6024.0
2021-06-24 15:40:00,264.3,264.6,264.25,264.54,7609.0,234.7008,234.9672,234.6564,234.914,7609.0
2021-06-24 15:45:00,264.49,264.64,264.46,264.46,9131.0,234.8696,235.0028,234.8429,234.8429,9131.0
2021-06-24 15:50:00,264.47,264.6,264.36,264.49,14482.0,234.8518,234.9672,234.7541,234.8696,14482.0
2021-06-24 15:55:00,264.49,264.51,264.13,264.21,37129.0,234.8696,234.8873,234.5499,234.6209,37129.0
2021-06-25 09:30:00,264.41,264.6,263.81,264.41,24083.0,234.7985,234.9672,234.2657,234.7985,24083.0
2021-06-25 09:35:00,264.32,264.62,263.86,264.59,5567.0,234.7186,234.985,234.3101,234.9584,5567.0
2021-06-25 09:40:00,264.51,264.51,264.06,264.29,2743.0,234.8873,234.8873,234.4877,234.692,2743.0
2021-06-25 09:45:00,264.32,264.7,264.32,264.57,29029.0,234.7186,235.056,234.7186,234.9406,29029.0
2021-06-25 09:50:00,264.38,264.75,264.22,264.3,3860.0,234.7719,235.1004,234.6298,234.7008,3860.0
2021-06-25 09:55:00,264.26,264.27,263.87,264.15,10564.0,234.6653,234.6742,234.319,234.5676,10564.0
2021-06-25 10:00:00,264.29,264.51,264.28,264.4,2794.0,234.692,234.8873,234.6831,234.7896,2794.0
2021-06-25 10:05:00,264.37,264.44,264.19,264.32,4028.0,234.763,234.8252,234.6032,234.7186,4028.0
2021-06-25 10:10:00,264.25,264.26,263.91,264.05,3301.0,234.6564,234.6653,234.3545,234.4788,3301.0
2021-06-25 10:15:00,264.15,264.42,264.15,264.42,19076.0,234.5676,234.8074,234.5676,234.8074,19076.0
2021-06-25 10:20:00,264.42,264.92,264.34,264.84,10297.0,234.8074,235.2514,234.7364,235.1804,10297.0
2021-06-25 10:25:00,264.84,265.26,264.79,265.01,4788.0,235.1804,235.5533,235.136,235.3313,4788.0
2021-06-25 10:30:00,264.91,265.11,264.77,264.82,15044.0,235.2425,235.4201,235.1182,235.1626,15044.0
2021-06-25 10:35:00,264.92,265.01,264.8,264.82,3976.0,235.2514,235.3313,235.1448,235.1626,3976.0
2021-06-25 10:40:00,264.88,264.94,264.78,264.87,4027.0,235.2159,235.2692,235.1271,235.207,4027.0
2021-06-25 10:45:00,264.9,265.0,264.67,264.75,4541.0,235.2336,235.3224,235.0294,235.1004,4541.0
2021-06-25 10:50:00,264.76,264.8,264.51,264.51,3945.0,235.1093,235.1448,234.8873,234.8873,3945.0
2021-06-25 10:55:00,264.54,264.97,264.49,264.97,74654.0,234.914,235.2958,234.8696,235.2958,74654.0
2021-06-25 11:00:00,265.0,265.07,264.9,264.9,2250.0,235.3224,235.3846,235.2336,235.2336,2250.0
2021-06-25 11:05:00,264.94,265.31,264.94,265.3,18687.0,235.2692,235.5977,235.2692,235.5889,18687.0
2021-06-25 11:10:00,265.26,265.44,265.23,265.44,4006.0,235.5533,235.7132,235.5267,235.7132,4006.0
2021-06-25 11:15:00,265.4,265.64,265.38,265.54,5494.0,235.6777,235.8908,235.6599,235.802,5494.0
2021-06-25 11:20:00,265.66,265.66,265.3,265.3,8204.0,235.9085,235.9085,235.5889,235.5889,8204.0
2021-06-25 11:25:00,265.32,265.72,265.31,265.71,11214.0,235.6066,235.9618,235.5977,235.9529,11214.0
2021-06-25 11:30:00,265.68,265.74,265.48,265.6,13053.0,235.9263,235.9796,235.7487,235.8553,13053.0
2021-06-25 11:35:00,265.52,265.53,265.33,265.34,2008.0,235.7842,235.7931,235.6155,235.6244,2008.0
2021-06-25 11:40:00,265.34,265.52,265.33,265.46,4308.0,235.6244,235.7842,235.6155,235.7309,4308.0
2021-06-25 11:45:00,265.44,265.58,265.44,265.55,2534.0,235.7132,235.8375,235.7132,235.8109,2534.0
2021-06-25 11:50:00,265.51,265.57,265.47,265.5,2000.0,235.7753,235.8286,235.7398,235.7665,2000.0
2021-06-25 11:55:00,265.49,265.55,265.44,265.52,4171.0,235.7576,235.8109,235.7132,235.7842,4171.0
2021-06-25 12:00:00,265.51,265.52,265.2,265.21,1477.0,235.7753,235.7842,235.5001,235.5089,1477.0
2021-06-25 12:05:00,265.28,265.3,265.16,265.24,7559.0,235.5711,235.5889,235.4645,235.5356,7559.0
2021-06-25 12:10:00,265.26,265.51,265.2,265.5,1400.0,235.5533,235.7753,235.5001,235.7665,1400.0
2021-06-25 12:15:00,265.51,265.67,265.48,265.67,2800.0,235.7753,235.9174,235.7487,235.9174,2800.0
2021-06-25 12:20:00,265.65,265.73,265.58,265.71,2775.0,235.8997,235.9707,235.8375,235.9529,2775.0
2021-06-25 12:25:00,265.68,265.72,265.6,265.72,1969.0,235.9263,235.9618,235.8553,235.9618,1969.0
2021-06-25 12:30:00,265.67,265.67,265.54,265.62,3137.0,235.9174,235.9174,235.802,235.873,3137.0
2021-06-25 12:35:00,265.57,265.57,265.35,265.41,1609.0,235.8286,235.8286,235.6333,235.6865,1609.0
2021-06-25 12:40:00,265.47,265.5,265.35,265.39,3485.0,235.7398,235.7665,235.6333,235.6688,3485.0
2021-06-25 12:45:00,265.37,265.43,265.3,265.31,3218.0,235.651,235.7043,235.5889,235.5977,3218.0
2021-06-25 12:50:00,265.32,265.45,265.32,265.45,4208.0,235.6066,235.7221,235.6066,235.7221,4208.0
2021-06-25 12:55:00,265.5,265.56,265.43,265.43,3775.0,235.7665,235.8197,235.7043,235.7043,3775.0
2021-06-25 13:00:00,265.48,265.59,265.48,265.58,1998.0,235.7487,235.8464,235.7487,235.8375,1998.0
2021-06-25 13:05:00,265.61,265.63,265.56,265.62,1865.0,235.8641,235.8819,235.8197,235.873,1865.0
2021-06-25 13:10:00,265.66,265.71,265.49,265.49,4850.0,235.9085,235.9529,235.7576,235.7576,4850.0
2021-06-25 13:15:00,265.52,265.61,265.48,265.61,2876.0,235.7842,235.8641,235.7487,235.8641,2876.0
2021-06-25 13:20:00,265.57,265.58,265.53,265.54,1353.0,235.8286,235.8375,235.7931,235.802,1353.0
2021-06-25 13:25:00,265.53,265.63,265.49,265.62,3046.0,235.7931,235.8819,235.7576,235.873,3046.0
2021-06-25 13:30:00,265.62,265.62,265.36,265.36,1733.0,235.873,235.873,235.6421,235.6421,1733.0
2021-06-25 13:35:00,265.34,265.52,265.34,265.51,6077.0,235.6244,235.7842,235.6244,235.7753,6077.0
2021-06-25 13:40:00,265.48,265.63,265.48,265.58,28474.0,235.7487,235.8819,235.7487,235.8375,28474.0
2021-06-25 13:45:00,265.59,265.71,265.59,265.66,4473.0,235.8464,235.9529,235.8464,235.9085,4473.0
2021-06-25 13:50:00,265.66,265.92,265.64,265.85,6627.0,235.9085,236.1394,235.8908,236.0773,6627.0
2021-06-25 13:55:00,265.9,265.95,265.81,265.88,4576.0,236.1217,236.1661,236.0417,236.1039,4576.0
2021-06-25 14:00:00,265.87,265.87,265.6,265.78,3250.0,236.095,236.095,235.8553,236.0151,3250.0
2021-06-25 14:05:00,265.72,265.89,265.72,265.85,2200.0,235.9618,236.1128,235.9618,236.0773,2200.0
2021-06-25 14:10:00,265.85,265.95,265.85,265.95,2337.0,236.0773,236.1661,236.0773,236.1661,2337.0
2021-06-25 14:15:00,265.97,266.05,265.87,265.98,2691.0,236.1838,236.2549,236.095,236.1927,2691.0
2021-06-25 14:20:00,265.99,266.12,265.88,265.95,31744.0,236.2016,236.317,236.1039,236.1661,31744.0
2021-06-25 14:25:00,265.88,265.88,265.79,265.81,1601.0,236.1039,236.1039,236.024,236.0417,1601.0
2021-06-25 14:30:00,265.78,266.05,265.77,266.01,25291.0,236.0151,236.2549,236.0062,236.2193,25291.0
2021-06-25 14:35:00,266.03,266.17,265.98,266.13,2358.0,236.2371,236.3614,236.1927,236.3259,2358.0
2021-06-25 14:40:00,266.13,266.32,266.12,266.32,7995.0,236.3259,236.4946,236.317,236.4946,7995.0
2021-06-25 14:45:00,266.35,266.4,266.3,266.38,6281.0,236.5213,236.5657,236.4769,236.5479,6281.0
2021-06-25 14:50:00,266.33,266.68,266.33,266.68,5596.0,236.5035,236.8143,236.5035,236.8143,5596.0
2021-06-25 14:55:00,266.73,266.76,266.21,266.37,7606.0,236.8587,236.8853,236.3969,236.539,7606.0
2021-06-25 15:00:00,266.37,266.62,266.33,266.54,12501.0,236.539,236.761,236.5035,236.69,12501.0
2021-06-25 15:05:00,266.5,266.73,266.47,266.6,7479.0,236.6545,236.8587,236.6278,236.7433,7479.0
2021-06-25 15:10:00,266.59,266.62,266.52,266.62,4629.0,236.7344,236.761,236.6722,236.761,4629.0
2021-06-25 15:15:00,266.62,266.84,266.62,266.71,10343.0,236.761,236.9564,236.761,236.8409,10343.0
2021-06-25 15:20:00,266.67,266.75,266.51,266.7,5700.0,236.8054,236.8765,236.6633,236.8321,5700.0
2021-06-25 15:25:00,266.72,266.91,266.68,266.82,7692.0,236.8498,237.0185,236.8143,236.9386,7692.0
2021-06-25 15:30:00,266.8,267.35,266.8,267.26,19869.0,236.9209,237.4093,236.9209,237.3293,19869.0
2021-06-25 15:35:00,267.27,267.46,267.11,267.26,25749.0,237.3382,237.507,237.1961,237.3293,25749.0
2021-06-25 15:40:00,267.34,267.34,266.91,266.94,11022.0,237.4004,237.4004,237.0185,237.0452,11022.0
2021-06-25 15:45:00,266.92,267.22,266.85,267.18,19920.0,237.0274,237.2938,236.9653,237.2583,19920.0
2021-06-25 15:50:00,267.24,267.24,266.53,266.8,41029.0,237.3116,237.3116,236.6811,236.9209,41029.0
2021-06-25 15:55:00,266.67,267.07,266.46,266.57,101617.0,236.8054,237.1606,236.6189,236.7166,101617.0
2021-06-28 09:30:00,268.37,269.9,268.37,269.03,56463.0,238.315,239.6737,238.315,238.9011,56463.0
2021-06-28 09:35:00,268.74,269.0,268.39,268.85,11298.0,238.6436,238.8745,238.3328,238.7413,11298.0
2021-06-28 09:40:00,268.65,268.92,268.54,268.87,22661.0,238.5637,238.8034,238.466,238.759,22661.0
2021-06-28 09:45:00,268.92,269.43,268.92,269.36,6598.0,238.8034,239.2563,238.8034,239.1942,6598.0
2021-06-28 09:50:00,269.09,269.75,269.02,269.58,7842.0,238.9544,239.5405,238.8922,239.3895,7842.0
2021-06-28 09:55:00,269.65,269.77,268.98,269.1,8636.0,239.4517,239.5583,238.8567,238.9633,8636.0
2021-06-28 10:00:00,269.05,269.1,268.53,268.76,9942.0,238.9189,238.9633,238.4571,238.6614,9942.0
2021-06-28 10:05:00,268.74,269.31,268.55,269.31,5619.0,238.6436,239.1498,238.4749,239.1498,5619.0
2021-06-28 10:10:00,269.35,269.89,269.35,269.74,6019.0,239.1853,239.6648,239.1853,239.5316,6019.0
2021-06-28 10:15:00,269.82,270.27,269.75,270.26,9948.0,239.6027,240.0023,239.5405,239.9934,9948.0
2021-06-28 10:20:00,270.31,270.54,270.25,270.4,5483.0,240.0378,240.242,239.9845,240.1177,5483.0
2021-06-28 10:25:00,270.39,270.47,270.13,270.25,7991.0,240.1088,240.1799,239.8779,239.9845,7991.0
2021-06-28 10:30:00,270.19,270.28,269.78,270.22,8332.0,239.9312,240.0111,239.5671,239.9579,8332.0
2021-06-28 10:35:00,270.11,270.18,269.91,270.12,8211.0,239.8602,239.9223,239.6826,239.8691,8211.0
2021-06-28 10:40:00,270.13,271.19,269.93,271.18,37875.0,239.8779,240.8192,239.7003,240.8103,37875.0
2021-06-28 10:45:00,271.17,271.17,270.27,270.49,9133.0,240.8015,240.8015,240.0023,240.1976,9133.0
2021-06-28 10:50:00,270.48,270.54,270.3,270.46,17530.0,240.1887,240.242,240.0289,240.171,17530.0
2021-06-28 10:55:00,270.51,270.62,270.34,270.52,18557.0,240.2154,240.3131,240.0644,240.2243,18557.0
2021-06-28 11:00:00,270.48,270.98,270.4,270.82,10504.0,240.1887,240.6327,240.1177,240.4907,10504.0
2021-06-28 11:05:00,270.79,270.82,270.52,270.73,14148.0,240.464,240.4907,240.2243,240.4107,14148.0
2021-06-28 11:10:00,270.65,270.86,270.5,270.84,12994.0,240.3397,240.5262,240.2065,240.5084,12994.0
2021-06-28 11:15:00,270.81,271.43,270.75,271.03,16805.0,240.4818,241.0323,240.4285,240.6771,16805.0
2021-06-28 11:20:00,271.1,271.1,270.88,270.93,6708.0,240.7393,240.7393,240.5439,240.5883,6708.0
2021-06-28 11:25:00,270.88,271.11,270.84,270.94,5449.0,240.5439,240.7482,240.5084,240.5972,5449.0
2021-06-28 11:30:00,270.99,271.1,270.64,270.79,6709.0,240.6416,240.7393,240.3308,240.464,6709.0
2021-06-28 11:35:00,270.78,271.14,270.75,271.02,11299.0,240.4551,240.7748,240.4285,240.6683,11299.0
2021-06-28 11:40:00,271.05,271.18,270.94,271.18,5986.0,240.6949,240.8103,240.5972,240.8103,5986.0
2021-06-28 11:45:00,271.22,271.42,271.1,271.3,6698.0,240.8459,241.0235,240.7393,240.9169,6698.0
2021-06-28 11:50:00,271.16,271.22,271.0,271.08,17073.0,240.7926,240.8459,240.6505,240.7215,17073.0
2021-06-28 11:55:00,271.1,271.18,270.72,270.81,8833.0,240.7393,240.8103,240.4019,240.4818,8833.0
2021-06-28 12:00:00,270.77,270.87,270.25,270.31,4315.0,240.4463,240.5351,239.9845,240.0378,4315.0
2021-06-28 12:05:00,270.29,270.67,270.26,270.59,7944.0,240.02,240.3575,239.9934,240.2864,7944.0
2021-06-28 12:10:00,270.58,270.72,270.58,270.72,2412.0,240.2775,240.4019,240.2775,240.4019,2412.0
2021-06-28 12:15:00,270.73,270.78,270.42,270.42,8322.0,240.4107,240.4551,240.1355,240.1355,8322.0
2021-06-28 12:20:00,270.38,270.61,270.37,270.47,3431.0,240.0999,240.3042,240.0911,240.1799,3431.0
2021-06-28 12:25:00,270.46,270.65,270.34,270.34,4616.0,240.171,240.3397,240.0644,240.0644,4616.0
2021-06-28 12:30:00,270.43,270.43,270.07,270.1,2446.0,240.1443,240.1443,239.8247,239.8513,2446.0
2021-06-28 12:35:00,270.14,270.22,269.61,269.61,4595.0,239.8868,239.9579,239.4162,239.4162,4595.0
2021-06-28 12:40:00,269.56,269.81,269.56,269.76,5918.0,239.3718,239.5938,239.3718,239.5494,5918.0
2021-06-28 12:45:00,269.72,269.81,269.63,269.66,6902.0,239.5139,239.5938,239.4339,239.4606,6902.0
2021-06-28 12:50:00,269.62,269.7,269.39,269.54,6190.0,239.4251,239.4961,239.2208,239.354,6190.0
2021-06-28 12:55:00,269.55,269.7,269.46,269.7,4506.0,239.3629,239.4961,239.283,239.4961,4506.0
2021-06-28 13:00:00,269.7,269.91,269.64,269.84,4560.0,239.4961,239.6826,239.4428,239.6204,4560.0
2021-06-28 13:05:00,269.85,270.04,269.82,270.04,6539.0,239.6293,239.798,239.6027,239.798,6539.0
2021-06-28 13:10:00,270.0,270.2,269.99,270.14,6577.0,239.7625,239.9401,239.7536,239.8868,6577.0
2021-06-28 13:15:00,270.17,270.25,270.1,270.16,4970.0,239.9135,239.9845,239.8513,239.9046,4970.0
2021-06-28 13:20:00,270.21,270.42,270.21,270.4,3930.0,239.949,240.1355,239.949,240.1177,3930.0
2021-06-28 13:25:00,270.37,270.82,270.36,270.81,2477.0,240.0911,240.4907,240.0822,240.4818,2477.0
2021-06-28 13:30:00,270.82,270.92,270.64,270.86,5809.0,240.4907,240.5795,240.3308,240.5262,5809.0
2021-06-28 13:35:00,270.85,271.04,270.85,270.98,3220.0,240.5173,240.686,240.5173,240.6327,3220.0
2021-06-28 13:40:00,271.09,271.14,270.87,271.05,5562.0,240.7304,240.7748,240.5351,240.6949,5562.0
2021-06-28 13:45:00,271.06,271.06,270.84,270.88,4607.0,240.7038,240.7038,240.5084,240.5439,4607.0
2021-06-28 13:50:00,270.9,270.98,270.83,270.98,3651.0,240.5617,240.6327,240.4995,240.6327,3651.0
2021-06-28 13:55:00,271.0,271.0,270.86,270.95,2801.0,240.6505,240.6505,240.5262,240.6061,2801.0
2021-06-28 14:00:00,270.97,271.18,270.96,271.0,7112.0,240.6239,240.8103,240.615,240.6505,7112.0
2021-06-28 14:05:00,271.05,271.21,271.01,271.19,2611.0,240.6949,240.837,240.6594,240.8192,2611.0
2021-06-28 14:10:00,271.17,271.27,271.14,271.15,2193.0,240.8015,240.8903,240.7748,240.7837,2193.0
2021-06-28 14:15:00,271.15,271.32,271.15,271.29,2709.0,240.7837,240.9347,240.7837,240.908,2709.0
2021-06-28 14:20:00,271.23,271.24,271.08,271.14,3155.0,240.8547,240.8636,240.7215,240.7748,3155.0
2021-06-28 14:25:00,271.11,271.16,270.89,270.95,4751.0,240.7482,240.7926,240.5528,240.6061,4751.0
2021-06-28 14:30:00,270.99,271.07,270.88,271.05,4824.0,240.6416,240.7127,240.5439,240.6949,4824.0
2021-06-28 14:35:00,271.07,271.07,270.88,270.92,3994.0,240.7127,240.7127,240.5439,240.5795,3994.0
2021-06-28 14:40:00,270.93,271.08,270.89,270.94,5390.0,240.5883,240.7215,240.5528,240.5972,5390.0
2021-06-28 14:45:00,270.95,271.12,270.94,271.0,3063.0,240.6061,240.7571,240.5972,240.6505,3063.0
2021-06-28 14:50:00,270.99,271.15,270.92,270.95,4275.0,240.6416,240.7837,240.5795,240.6061,4275.0
2021-06-28 14:55:00,270.92,270.95,270.76,270.76,4321.0,240.5795,240.6061,240.4374,240.4374,4321.0
2021-06-28 15:00:00,270.71,271.03,270.71,270.9,10652.0,240.393,240.6771,240.393,240.5617,10652.0
2021-06-28 15:05:00,270.98,271.2,270.92,271.15,3244.0,240.6327,240.8281,240.5795,240.7837,3244.0
2021-06-28 15:10:00,271.19,271.4,271.15,271.38,5381.0,240.8192,241.0057,240.7837,240.9879,5381.0
2021-06-28 15:15:00,271.43,271.45,271.31,271.36,5185.0,241.0323,241.0501,240.9258,240.9702,5185.0
2021-06-28 15:20:00,271.31,271.31,271.23,271.27,2239.0,240.9258,240.9258,240.8547,240.8903,2239.0
2021-06-28 15:25:00,271.28,271.42,271.25,271.29,4516.0,240.8991,241.0235,240.8725,240.908,4516.0
2021-06-28 15:30:00,271.31,271.41,271.28,271.38,12241.0,240.9258,241.0146,240.8991,240.9879,12241.0
2021-06-28 15:35:00,271.38,271.42,271.2,271.4,10292.0,240.9879,241.0235,240.8281,241.0057,10292.0
2021-06-28 15:40:00,271.38,271.66,271.38,271.54,16298.0,240.9879,241.2366,240.9879,241.13,16298.0
2021-06-28 15:45:00,271.57,271.76,271.51,271.69,19543.0,241.1567,241.3254,241.1034,241.2632,19543.0
2021-06-28 15:50:00,271.7,271.98,271.65,271.93,33466.0,241.2721,241.5208,241.2277,241.4764,33466.0
2021-06-28 15:55:00,271.9,272.0,271.63,271.8,88051.0,241.4497,241.5385,241.2099,241.3609,88051.0
2021-06-29 09:30:00,271.41,271.89,270.26,271.79,59158.0,241.0146,241.4408,239.9934,241.352,59158.0
2021-06-29 09:35:00,271.76,272.36,271.62,272.1,60347.0,241.3254,241.8582,241.2011,241.6273,60347.0
2021-06-29 09:40:00,272.13,272.5,272.06,272.31,16492.0,241.654,241.9825,241.5918,241.8138,16492.0
2021-06-29 09:45:00,272.48,273.2,272.48,272.94,13938.0,241.9648,242.6041,241.9648,242.3732,13938.0
2021-06-29 09:50:00,273.01,273.1,272.82,272.92,6821.0,242.4354,242.5153,242.2667,242.3555,6821.0
2021-06-29 09:55:00,272.93,273.16,272.75,272.87,16316.0,242.3644,242.5686,242.2045,242.3111,16316.0
2021-06-29 10:00:00,272.82,273.2,272.8,272.89,12514.0,242.2667,242.6041,242.2489,242.3288,12514.0
2021-06-29 10:05:00,272.92,273.25,272.9,273.23,10248.0,242.3555,242.6485,242.3377,242.6308,10248.0
2021-06-29 10:10:00,273.23,273.5,273.02,273.3,17071.0,242.6308,242.8705,242.4443,242.6929,17071.0
2021-06-29 10:15:00,273.33,273.75,273.31,273.39,11717.0,242.7196,243.0925,242.7018,242.7728,11717.0
2021-06-29 10:20:00,273.42,273.61,273.37,273.5,6113.0,242.7995,242.9682,242.7551,242.8705,6113.0
2021-06-29 10:25:00,273.48,273.48,273.15,273.17,8287.0,242.8528,242.8528,242.5597,242.5775,8287.0
2021-06-29 10:30:00,273.23,273.71,273.18,273.44,22670.0,242.6308,243.057,242.5864,242.8172,22670.0
2021-06-29 10:35:00,273.38,273.78,273.38,273.6,8142.0,242.764,243.1192,242.764,242.9593,8142.0
2021-06-29 10:40:00,273.56,273.62,273.38,273.5,6513.0,242.9238,242.9771,242.764,242.8705,6513.0
2021-06-29 10:45:00,273.48,273.49,273.22,273.46,5346.0,242.8528,242.8616,242.6219,242.835,5346.0
2021-06-29 10:50:00,273.42,273.42,273.13,273.19,6500.0,242.7995,242.7995,242.542,242.5952,6500.0
2021-06-29 10:55:00,273.17,273.17,272.46,272.51,5453.0,242.5775,242.5775,241.947,241.9914,5453.0
2021-06-29 11:00:00,272.34,272.42,272.04,272.38,5330.0,241.8404,241.9115,241.574,241.876,5330.0
2021-06-29 11:05:00,272.4,272.51,272.19,272.34,4288.0,241.8937,241.9914,241.7072,241.8404,4288.0
2021-06-29 11:10:00,272.29,272.38,272.15,272.21,4190.0,241.796,241.876,241.6717,241.725,4190.0
2021-06-29 11:15:00,272.13,272.15,272.02,272.12,4929.0,241.654,241.6717,241.5563,241.6451,4929.0
2021-06-29 11:20:00,272.14,272.16,271.95,272.01,4557.0,241.6628,241.6806,241.4941,241.5474,4557.0
2021-06-29 11:25:00,272.01,272.58,272.0,272.54,9970.0,241.5474,242.0536,241.5385,242.018,9970.0
2021-06-29 11:30:00,272.48,272.7,272.42,272.67,6593.0,241.9648,242.1601,241.9115,242.1335,6593.0
2021-06-29 11:35:00,272.68,272.76,272.44,272.55,5932.0,242.1424,242.2134,241.9292,242.0269,5932.0
2021-06-29 11:40:00,272.49,272.55,272.35,272.44,8448.0,241.9736,242.0269,241.8493,241.9292,8448.0
2021-06-29 11:45:00,272.47,272.69,272.46,272.51,3553.0,241.9559,242.1512,241.947,241.9914,3553.0
2021-06-29 11:50:00,272.56,272.63,272.48,272.53,7292.0,242.0358,242.098,241.9648,242.0092,7292.0
2021-06-29 11:55:00,272.52,272.65,272.41,272.46,7054.0,242.0003,242.1157,241.9026,241.947,7054.0
2021-06-29 12:00:00,272.5,272.57,272.13,272.29,8164.0,241.9825,242.0447,241.654,241.796,8164.0
2021-06-29 12:05:00,272.27,272.33,272.19,272.22,4036.0,241.7783,241.8316,241.7072,241.7339,4036.0
2021-06-29 12:10:00,272.28,272.41,272.24,272.38,6358.0,241.7872,241.9026,241.7516,241.876,6358.0
2021-06-29 12:15:00,272.38,272.6,272.36,272.55,5340.0,241.876,242.0713,241.8582,242.0269,5340.0
2021-06-29 12:20:00,272.55,272.57,272.36,272.54,6356.0,242.0269,242.0447,241.8582,242.018,6356.0
2021-06-29 12:25:00,272.63,272.71,272.5,272.68,4653.0,242.098,242.169,241.9825,242.1424,4653.0
2021-06-29 12:30:00,272.68,272.73,272.52,272.64,4210.0,242.1424,242.1868,242.0003,242.1068,4210.0
2021-06-29 12:35:00,272.68,272.68,272.48,272.56,6145.0,242.1424,242.1424,241.9648,242.0358,6145.0
2021-06-29 12:40:00,272.61,272.8,272.61,272.8,4188.0,242.0802,242.2489,242.0802,242.2489,4188.0
2021-06-29 12:45:00,272.8,272.89,272.74,272.85,5077.0,242.2489,242.3288,242.1956,242.2933,5077.0
2021-06-29 12:50:00,272.88,273.19,272.88,273.13,5170.0,242.32,242.5952,242.32,242.542,5170.0
2021-06-29 12:55:00,273.06,273.21,273.06,273.21,7087.0,242.4798,242.613,242.4798,242.613,7087.0
2021-06-29 13:00:00,273.23,273.69,273.23,273.67,14785.0,242.6308,243.0392,242.6308,243.0215,14785.0
2021-06-29 13:05:00,273.68,273.69,273.38,273.39,39147.0,243.0304,243.0392,242.764,242.7728,39147.0
2021-06-29 13:10:00,273.5,273.72,273.24,273.48,18872.0,242.8705,243.0659,242.6396,242.8528,18872.0
2021-06-29 13:15:00,273.48,273.71,273.47,273.71,4829.0,242.8528,243.057,242.8439,243.057,4829.0
2021-06-29 13:20:00,273.69,273.73,273.38,273.46,7382.0,243.0392,243.0748,242.764,242.835,7382.0
2021-06-29 13:25:00,273.44,273.53,273.4,273.43,3842.0,242.8172,242.8972,242.7817,242.8084,3842.0
2021-06-29 13:30:00,273.42,273.51,273.31,273.47,6539.0,242.7995,242.8794,242.7018,242.8439,6539.0
2021-06-29 13:35:00,273.48,273.48,273.28,273.37,11672.0,242.8528,242.8528,242.6752,242.7551,11672.0
2021-06-29 13:40:00,273.4,273.48,273.03,273.26,12650.0,242.7817,242.8528,242.4532,242.6574,12650.0
2021-06-29 13:45:00,273.18,273.28,272.87,272.88,7040.0,242.5864,242.6752,242.3111,242.32,7040.0
2021-06-29 13:50:00,272.9,272.93,272.77,272.78,4435.0,242.3377,242.3644,242.2223,242.2312,4435.0
2021-06-29 13:55:00,272.8,272.92,272.62,272.88,8812.0,242.2489,242.3555,242.0891,242.32,8812.0
2021-06-29 14:00:00,272.85,273.09,272.85,273.08,5939.0,242.2933,242.5064,242.2933,242.4976,5939.0
2021-06-29 14:05:00,273.08,273.27,273.02,273.16,7971.0,242.4976,242.6663,242.4443,242.5686,7971.0
2021-06-29 14:10:00,273.12,273.23,273.12,273.15,4745.0,242.5331,242.6308,242.5331,242.5597,4745.0
2021-06-29 14:15:00,273.13,273.14,272.68,272.69,5846.0,242.542,242.5508,242.1424,242.1512,5846.0
2021-06-29 14:20:00,272.59,272.69,272.4,272.47,9716.0,242.0624,242.1512,241.8937,241.9559,9716.0
2021-06-29 14:25:00,272.47,272.58,272.41,272.58,7241.0,241.9559,242.0536,241.9026,242.0536,7241.0
2021-06-29 14:30:00,272.55,272.74,272.45,272.72,6888.0,242.0269,242.1956,241.9381,242.1779,6888.0
2021-06-29 14:35:00,272.72,272.81,272.56,272.6,8273.0,242.1779,242.2578,242.0358,242.0713,8273.0
2021-06-29 14:40:00,272.64,273.0,272.64,273.0,7942.0,242.1068,242.4265,242.1068,242.4265,7942.0
2021-06-29 14:45:00,272.96,273.19,272.87,273.08,6848.0,242.391,242.5952,242.3111,242.4976,6848.0
2021-06-29 14:50:00,273.08,273.11,272.82,272.96,7550.0,242.4976,242.5242,242.2667,242.391,7550.0
2021-06-29 14:55:00,272.97,273.1,272.91,273.02,3766.0,242.3999,242.5153,242.3466,242.4443,3766.0
2021-06-29 15:00:00,273.05,273.05,272.38,272.47,21310.0,242.4709,242.4709,241.876,241.9559,21310.0
2021-06-29 15:05:00,272.54,272.68,272.48,272.56,6013.0,242.018,242.1424,241.9648,242.0358,6013.0
2021-06-29 15:10:00,272.6,272.67,272.36,272.41,7641.0,242.0713,242.1335,241.8582,241.9026,7641.0
2021-06-29 15:15:00,272.41,272.72,272.36,272.67,7470.0,241.9026,242.1779,241.8582,242.1335,7470.0
2021-06-29 15:20:00,272.62,272.64,272.11,272.16,6487.0,242.0891,242.1068,241.6362,241.6806,6487.0
2021-06-29 15:25:00,272.17,272.27,272.09,272.12,10138.0,241.6895,241.7783,241.6184,241.6451,10138.0
2021-06-29 15:30:00,272.14,272.14,271.91,272.03,19665.0,241.6628,241.6628,241.4586,241.5652,19665.0
2021-06-29 15:35:00,272.07,272.18,271.91,272.15,13283.0,241.6007,241.6984,241.4586,241.6717,13283.0
2021-06-29 15:40:00,272.21,272.54,272.14,272.54,18067.0,241.725,242.018,241.6628,242.018,18067.0
2021-06-29 15:45:00,272.53,272.57,272.29,272.41,20774.0,242.0092,242.0447,241.796,241.9026,20774.0
2021-06-29 15:50:00,272.43,272.99,272.43,272.95,35577.0,241.9204,242.4176,241.9204,242.3821,35577.0
2021-06-29 15:55:00,272.9,273.12,272.75,272.85,82137.0,242.3377,242.5331,242.2045,242.2933,82137.0
2021-06-30 09:30:00,272.97,274.73,272.39,274.07,47003.0,242.3999,243.9628,241.8848,243.3767,47003.0
2021-06-30 09:35:00,273.96,274.81,273.95,274.68,13947.0,243.279,244.0338,243.2701,243.9184,13947.0
2021-06-30 09:40:00,274.53,274.53,273.54,273.58,7769.0,243.7852,243.7852,242.906,242.9416,7769.0
2021-06-30 09:45:00,273.5,274.04,273.08,273.93,13580.0,242.8705,243.3501,242.4976,243.2524,13580.0
2021-06-30 09:50:00,273.98,274.24,273.35,273.49,17401.0,243.2968,243.5277,242.7373,242.8616,17401.0
2021-06-30 09:55:00,273.35,273.72,273.22,273.55,15206.0,242.7373,243.0659,242.6219,242.9149,15206.0
2021-06-30 10:00:00,273.68,273.69,273.12,273.49,13641.0,243.0304,243.0392,242.5331,242.8616,13641.0
2021-06-30 10:05:00,273.49,273.49,272.97,273.09,10287.0,242.8616,242.8616,242.3999,242.5064,10287.0
2021-06-30 10:10:00,273.12,273.31,272.82,272.86,9981.0,242.5331,242.7018,242.2667,242.3022,9981.0
2021-06-30 10:15:00,273.03,273.27,272.9,273.24,7729.0,242.4532,242.6663,242.3377,242.6396,7729.0
2021-06-30 10:20:00,273.19,273.19,272.42,272.43,16759.0,242.5952,242.5952,241.9115,241.9204,16759.0
2021-06-30 10:25:00,272.43,272.43,272.11,272.12,8337.0,241.9204,241.9204,241.6362,241.6451,8337.0
2021-06-30 10:30:00,272.15,272.19,271.72,271.76,10960.0,241.6717,241.7072,241.2899,241.3254,10960.0
2021-06-30 10:35:00,271.83,272.09,271.66,271.67,6551.0,241.3876,241.6184,241.2366,241.2455,6551.0
2021-06-30 10:40:00,271.36,271.69,271.36,271.48,6817.0,240.9702,241.2632,240.9702,241.0767,6817.0
2021-06-30 10:45:00,271.51,271.51,271.09,271.33,7240.0,241.1034,241.1034,240.7304,240.9435,7240.0
2021-06-30 10:50:00,271.28,271.67,271.14,271.67,6021.0,240.8991,241.2455,240.7748,241.2455,6021.0
2021-06-30 10:55:00,271.64,271.92,271.63,271.76,4524.0,241.2188,241.4675,241.2099,241.3254,4524.0
2021-06-30 11:00:00,271.8,272.17,271.8,272.13,5877.0,241.3609,241.6895,241.3609,241.654,5877.0
2021-06-30 11:05:00,272.28,272.44,272.09,272.44,7719.0,241.7872,241.9292,241.6184,241.9292,7719.0
2021-06-30 11:10:00,272.51,272.51,271.61,271.69,53732.0,241.9914,241.9914,241.1922,241.2632,53732.0
2021-06-30 11:15:00,271.67,271.82,271.52,271.8,4901.0,241.2455,241.3787,241.1123,241.3609,4901.0
2021-06-30 11:20:00,271.75,271.85,271.66,271.85,5563.0,241.3165,241.4053,241.2366,241.4053,5563.0
2021-06-30 11:25:00,271.82,272.01,271.72,271.89,12106.0,241.3787,241.5474,241.2899,241.4408,12106.0
2021-06-30 11:30:00,271.98,271.98,271.73,271.91,11172.0,241.5208,241.5208,241.2988,241.4586,11172.0
2021-06-30 11:35:00,271.83,271.99,271.31,271.33,11973.0,241.3876,241.5296,240.9258,240.9435,11973.0
2021-06-30 11:40:00,271.35,271.36,270.83,271.22,5669.0,240.9613,240.9702,240.4995,240.8459,5669.0
2021-06-30 11:45:00,271.21,271.55,271.21,271.55,3610.0,240.837,241.1389,240.837,241.1389,3610.0
2021-06-30 11:50:00,271.56,272.02,271.48,271.93,6939.0,241.1478,241.5563,241.0767,241.4764,6939.0
2021-06-30 11:55:00,272.03,272.12,271.76,271.76,12066.0,241.5652,241.6451,241.3254,241.3254,12066.0
2021-06-30 12:00:00,271.74,271.82,271.49,271.7,3646.0,241.3076,241.3787,241.0856,241.2721,3646.0
2021-06-30 12:05:00,271.65,271.77,271.52,271.52,3746.0,241.2277,241.3343,241.1123,241.1123,3746.0
2021-06-30 12:10:00,271.53,271.64,271.28,271.57,5091.0,241.1211,241.2188,240.8991,241.1567,5091.0
2021-06-30 12:15:00,271.51,271.87,271.51,271.87,2808.0,241.1034,241.4231,241.1034,241.4231,2808.0
2021-06-30 12:20:00,271.79,271.98,271.62,271.66,4191.0,241.352,241.5208,241.2011,241.2366,4191.0
2021-06-30 12:25:00,271.68,271.69,271.48,271.55,5724.0,241.2544,241.2632,241.0767,241.1389,5724.0
2021-06-30 12:30:00,271.48,271.66,271.34,271.66,4198.0,241.0767,241.2366,240.9524,241.2366,4198.0
2021-06-30 12:35:00,271.72,271.79,271.58,271.75,7500.0,241.2899,241.352,241.1655,241.3165,7500.0
2021-06-30 12:40:00,271.75,271.84,271.56,271.84,6924.0,241.3165,241.3964,241.1478,241.3964,6924.0
2021-06-30 12:45:00,271.87,271.96,271.62,271.64,5751.0,241.4231,241.503,241.2011,241.2188,5751.0
2021-06-30 12:50:00,271.65,271.85,271.64,271.82,3815.0,241.2277,241.4053,241.2188,241.3787,3815.0
2021-06-30 12:55:00,271.83,271.83,271.49,271.6,4895.0,241.3876,241.3876,241.0856,241.1833,4895.0
2021-06-30 13:00:00,271.52,271.92,271.52,271.78,16233.0,241.1123,241.4675,241.1123,241.3432,16233.0
2021-06-30 13:05:00,271.78,271.87,271.63,271.63,2418.0,241.3432,241.4231,241.2099,241.2099,2418.0
2021-06-30 13:10:00,271.57,271.57,271.05,271.05,5410.0,241.1567,241.1567,240.6949,240.6949,5410.0
2021-06-30 13:15:00,271.11,271.19,271.04,271.18,3700.0,240.7482,240.8192,240.686,240.8103,3700.0
2021-06-30 13:20:00,271.21,271.23,271.07,271.23,2601.0,240.837,240.8547,240.7127,240.8547,2601.0
2021-06-30 13:25:00,271.32,271.32,271.0,271.1,4701.0,240.9347,240.9347,240.6505,240.7393,4701.0
2021-06-30 13:30:00,271.13,271.28,271.06,271.18,4493.0,240.7659,240.8991,240.7038,240.8103,4493.0
2021-06-30 13:35:00,271.23,271.34,271.15,271.25,6070.0,240.8547,240.9524,240.7837,240.8725,6070.0
2021-06-30 13:40:00,271.25,271.52,271.22,271.39,3724.0,240.8725,241.1123,240.8459,240.9968,3724.0
2021-06-30 13:45:00,271.34,271.38,271.16,271.26,6774.0,240.9524,240.9879,240.7926,240.8814,6774.0
2021-06-30 13:50:00,271.28,271.35,271.2,271.3,8388.0,240.8991,240.9613,240.8281,240.9169,8388.0
2021-06-30 13:55:00,271.33,271.57,271.32,271.5,3703.0,240.9435,241.1567,240.9347,241.0945,3703.0
2021-06-30 14:00:00,271.45,271.57,271.36,271.51,11971.0,241.0501,241.1567,240.9702,241.1034,11971.0
2021-06-30 14:05:00,271.54,271.61,271.37,271.48,3871.0,241.13,241.1922,240.9791,241.0767,3871.0
2021-06-30 14:10:00,271.45,271.45,271.33,271.43,5204.0,241.0501,241.0501,240.9435,241.0323,5204.0
2021-06-30 14:15:00,271.44,271.45,271.34,271.45,5845.0,241.0412,241.0501,240.9524,241.0501,5845.0
2021-06-30 14:20:00,271.48,271.48,271.11,271.12,2942.0,241.0767,241.0767,240.7482,240.7571,2942.0
2021-06-30 14:25:00,271.06,271.19,271.06,271.16,5881.0,240.7038,240.8192,240.7038,240.7926,5881.0
2021-06-30 14:30:00,271.25,271.25,270.99,271.16,6297.0,240.8725,240.8725,240.6416,240.7926,6297.0
2021-06-30 14:35:00,271.19,271.19,270.95,271.04,5105.0,240.8192,240.8192,240.6061,240.686,5105.0
2021-06-30 14:40:00,271.03,271.1,270.8,270.94,5106.0,240.6771,240.7393,240.4729,240.5972,5106.0
2021-06-30 14:45:00,270.94,271.01,270.87,270.95,5418.0,240.5972,240.6594,240.5351,240.6061,5418.0
2021-06-30 14:50:00,270.92,271.06,270.76,270.8,6626.0,240.5795,240.7038,240.4374,240.4729,6626.0
2021-06-30 14:55:00,270.78,270.88,270.64,270.75,4337.0,240.4551,240.5439,240.3308,240.4285,4337.0
2021-06-30 15:00:00,270.76,270.82,270.72,270.75,8100.0,240.4374,240.4907,240.4019,240.4285,8100.0
2021-06-30 15:05:00,270.73,271.0,270.71,271.0,7985.0,240.4107,240.6505,240.393,240.6505,7985.0
2021-06-30 15:10:00,271.0,271.12,270.9,270.92,6968.0,240.6505,240.7571,240.5617,240.5795,6968.0
2021-06-30 15:15:00,270.86,271.03,270.71,271.03,6405.0,240.5262,240.6771,240.393,240.6771,6405.0
2021-06-30 15:20:00,270.99,271.07,270.75,270.79,4599.0,240.6416,240.7127,240.4285,240.464,4599.0
2021-06-30 15:25:00,270.73,270.86,270.54,270.65,10019.0,240.4107,240.5262,240.242,240.3397,10019.0
2021-06-30 15:30:00,270.6,270.95,270.48,270.91,12118.0,240.2953,240.6061,240.1887,240.5706,12118.0
2021-06-30 15:35:00,270.91,271.25,270.72,271.17,12073.0,240.5706,240.8725,240.4019,240.8015,12073.0
2021-06-30 15:40:00,271.19,271.21,270.59,270.63,28101.0,240.8192,240.837,240.2864,240.3219,28101.0
2021-06-30 15:45:00,270.65,270.96,270.54,270.8,21691.0,240.3397,240.615,240.242,240.4729,21691.0
2021-06-30 15:50:00,270.77,270.77,270.03,270.42,42556.0,240.4463,240.4463,239.7891,240.1355,42556.0
2021-06-30 15:55:00,270.44,270.5,270.13,270.14,119627.0,240.1532,240.2065,239.8779,239.8868,119627.0
2021-07-01 09:30:00,268.63,269.33,268.04,268.45,28067.0,238.5459,239.1675,238.022,238.3861,28067.0
2021-07-01 09:35:00,268.61,268.71,267.76,267.83,8041.0,238.5282,238.617,237.7734,237.8355,8041.0
2021-07-01 09:40:00,267.76,268.16,267.65,268.16,7694.0,237.7734,238.1286,237.6757,238.1286,7694.0
2021-07-01 09:45:00,268.14,268.75,268.04,268.7,10769.0,238.1108,238.6525,238.022,238.6081,10769.0
2021-07-01 09:50:00,268.76,269.24,268.41,268.41,10906.0,238.6614,239.0876,238.3506,238.3506,10906.0
2021-07-01 09:55:00,268.42,269.29,268.42,269.29,4683.0,238.3594,239.132,238.3594,239.132,4683.0
2021-07-01 10:00:00,269.19,269.3,268.57,268.62,8522.0,239.0432,239.1409,238.4926,238.537,8522.0
2021-07-01 10:05:00,268.63,268.7,268.11,268.39,16098.0,238.5459,238.6081,238.0842,238.3328,16098.0
2021-07-01 10:10:00,268.43,269.19,268.42,268.57,11149.0,238.3683,239.0432,238.3594,238.4926,11149.0
2021-07-01 10:15:00,268.61,268.86,268.21,268.31,10604.0,238.5282,238.7502,238.173,238.2618,10604.0
2021-07-01 10:20:00,268.26,268.48,268.1,268.18,7406.0,238.2174,238.4127,238.0753,238.1463,7406.0
2021-07-01 10:25:00,268.18,268.26,267.82,268.04,6579.0,238.1463,238.2174,237.8266,238.022,6579.0
2021-07-01 10:30:00,268.04,268.27,267.96,268.15,6265.0,238.022,238.2262,237.951,238.1197,6265.0
2021-07-01 10:35:00,268.1,268.66,268.1,268.62,7521.0,238.0753,238.5726,238.0753,238.537,7521.0
2021-07-01 10:40:00,268.6,268.78,268.46,268.46,3949.0,238.5193,238.6791,238.395,238.395,3949.0
2021-07-01 10:45:00,268.27,268.5,268.15,268.29,5689.0,238.2262,238.4305,238.1197,238.244,5689.0
2021-07-01 10:50:00,268.34,268.35,268.12,268.24,4612.0,238.2884,238.2973,238.093,238.1996,4612.0
2021-07-01 10:55:00,268.26,268.35,268.17,268.34,7123.0,238.2174,238.2973,238.1374,238.2884,7123.0
2021-07-01 11:00:00,268.43,268.88,268.22,268.88,6817.0,238.3683,238.7679,238.1818,238.7679,6817.0
2021-07-01 11:05:00,268.83,269.15,268.82,269.04,7530.0,238.7235,239.0077,238.7146,238.91,7530.0
2021-07-01 11:10:00,269.1,269.39,269.0,269.36,6506.0,238.9633,239.2208,238.8745,239.1942,6506.0
2021-07-01 11:15:00,269.38,269.41,269.16,269.36,6877.0,239.2119,239.2386,239.0166,239.1942,6877.0
2021-07-01 11:20:00,269.36,269.5,269.15,269.15,4546.0,239.1942,239.3185,239.0077,239.0077,4546.0
2021-07-01 11:25:00,269.19,269.25,268.96,269.25,11780.0,239.0432,239.0965,238.839,239.0965,11780.0
2021-07-01 11:30:00,269.28,269.65,269.25,269.6,5173.0,239.1231,239.4517,239.0965,239.4073,5173.0
2021-07-01 11:35:00,269.6,269.69,269.47,269.65,5357.0,239.4073,239.4872,239.2918,239.4517,5357.0
2021-07-01 11:40:00,269.69,269.75,269.13,269.44,9506.0,239.4872,239.5405,238.9899,239.2652,9506.0
2021-07-01 11:45:00,269.52,269.83,269.44,269.76,7031.0,239.3363,239.6115,239.2652,239.5494,7031.0
2021-07-01 11:50:00,269.8,269.91,269.63,269.75,6651.0,239.5849,239.6826,239.4339,239.5405,6651.0
2021-07-01 11:55:00,269.66,269.83,269.44,269.83,8170.0,239.4606,239.6115,239.2652,239.6115,8170.0
2021-07-01 12:00:00,269.94,270.22,269.92,270.06,7869.0,239.7092,239.9579,239.6915,239.8158,7869.0
2021-07-01 12:05:00,270.07,270.3,270.05,270.23,5380.0,239.8247,240.0289,239.8069,239.9667,5380.0
2021-07-01 12:10:00,270.25,270.29,270.12,270.17,10281.0,239.9845,240.02,239.8691,239.9135,10281.0
2021-07-01 12:15:00,270.22,270.36,270.21,270.25,7600.0,239.9579,240.0822,239.949,239.9845,7600.0
2021-07-01 12:20:00,270.26,270.42,270.24,270.39,2603.0,239.9934,240.1355,239.9756,240.1088,2603.0
2021-07-01 12:25:00,270.47,270.58,270.42,270.48,8452.0,240.1799,240.2775,240.1355,240.1887,8452.0
2021-07-01 12:30:00,270.48,270.66,270.44,270.61,4528.0,240.1887,240.3486,240.1532,240.3042,4528.0
2021-07-01 12:35:00,270.6,270.7,270.56,270.65,4218.0,240.2953,240.3841,240.2598,240.3397,4218.0
2021-07-01 12:40:00,270.64,270.8,270.64,270.78,3464.0,240.3308,240.4729,240.3308,240.4551,3464.0
2021-07-01 12:45:00,270.77,270.93,270.76,270.93,3081.0,240.4463,240.5883,240.4374,240.5883,3081.0
2021-07-01 12:50:00,270.97,271.09,270.93,271.06,6290.0,240.6239,240.7304,240.5883,240.7038,6290.0
2021-07-01 12:55:00,271.02,271.42,271.02,271.42,6925.0,240.6683,241.0235,240.6683,241.0235,6925.0
2021-07-01 13:00:00,271.45,271.54,271.37,271.37,5362.0,241.0501,241.13,240.9791,240.9791,5362.0
2021-07-01 13:05:00,271.43,271.6,271.43,271.54,5758.0,241.0323,241.1833,241.0323,241.13,5758.0
2021-07-01 13:10:00,271.51,271.66,271.46,271.5,4312.0,241.1034,241.2366,241.059,241.0945,4312.0
2021-07-01 13:15:00,271.48,271.54,271.33,271.38,7091.0,241.0767,241.13,240.9435,240.9879,7091.0
2021-07-01 13:20:00,271.39,271.44,271.26,271.43,9839.0,240.9968,241.0412,240.8814,241.0323,9839.0
2021-07-01 13:25:00,271.38,271.57,271.37,271.39,5052.0,240.9879,241.1567,240.9791,240.9968,5052.0
2021-07-01 13:30:00,271.35,271.36,271.2,271.3,10394.0,240.9613,240.9702,240.8281,240.9169,10394.0
2021-07-01 13:35:00,271.33,271.33,270.95,271.16,5628.0,240.9435,240.9435,240.6061,240.7926,5628.0
2021-07-01 13:40:00,271.17,271.18,270.83,271.01,7014.0,240.8015,240.8103,240.4995,240.6594,7014.0
2021-07-01 13:45:00,270.96,270.96,270.68,270.71,6031.0,240.615,240.615,240.3663,240.393,6031.0
2021-07-01 13:50:00,270.78,270.83,270.57,270.59,13766.0,240.4551,240.4995,240.2687,240.2864,13766.0
2021-07-01 13:55:00,270.53,270.53,270.11,270.21,8991.0,240.2331,240.2331,239.8602,239.949,8991.0
2021-07-01 14:00:00,270.15,270.52,270.12,270.52,7050.0,239.8957,240.2243,239.8691,240.2243,7050.0
2021-07-01 14:05:00,270.6,270.68,270.33,270.4,6891.0,240.2953,240.3663,240.0555,240.1177,6891.0
2021-07-01 14:10:00,270.43,270.46,270.15,270.22,10174.0,240.1443,240.171,239.8957,239.9579,10174.0
2021-07-01 14:15:00,270.21,270.27,270.14,270.21,4928.0,239.949,240.0023,239.8868,239.949,4928.0
2021-07-01 14:20:00,270.22,270.28,270.12,270.28,7588.0,239.9579,240.0111,239.8691,240.0111,7588.0
2021-07-01 14:25:00,270.27,270.32,270.09,270.12,8133.0,240.0023,240.0467,239.8424,239.8691,8133.0
2021-07-01 14:30:00,270.13,270.51,270.08,270.32,14761.0,239.8779,240.2154,239.8335,240.0467,14761.0
2021-07-01 14:35:00,270.32,270.43,270.24,270.38,6351.0,240.0467,240.1443,239.9756,240.0999,6351.0
2021-07-01 14:40:00,270.4,270.5,270.26,270.5,4182.0,240.1177,240.2065,239.9934,240.2065,4182.0
2021-07-01 14:45:00,270.53,270.53,270.35,270.47,4483.0,240.2331,240.2331,240.0733,240.1799,4483.0
2021-07-01 14:50:00,270.48,270.75,270.48,270.67,7748.0,240.1887,240.4285,240.1887,240.3575,7748.0
2021-07-01 14:55:00,270.67,270.88,270.66,270.88,8661.0,240.3575,240.5439,240.3486,240.5439,8661.0
2021-07-01 15:00:00,270.88,271.28,270.87,271.26,8999.0,240.5439,240.8991,240.5351,240.8814,8999.0
2021-07-01 15:05:00,271.21,271.34,271.06,271.34,8975.0,240.837,240.9524,240.7038,240.9524,8975.0
2021-07-01 15:10:00,271.32,271.47,271.3,271.46,10746.0,240.9347,241.0679,240.9169,241.059,10746.0
2021-07-01 15:15:00,271.43,271.72,271.42,271.69,9493.0,241.0323,241.2899,241.0235,241.2632,9493.0
2021-07-01 15:20:00,271.65,271.66,271.51,271.61,10909.0,241.2277,241.2366,241.1034,241.1922,10909.0
2021-07-01 15:25:00,271.64,271.74,271.6,271.67,9782.0,241.2188,241.3076,241.1833,241.2455,9782.0
2021-07-01 15:30:00,271.63,271.63,271.32,271.47,16749.0,241.2099,241.2099,240.9347,241.0679,16749.0
2021-07-01 15:35:00,271.48,271.52,271.11,271.2,16627.0,241.0767,241.1123,240.7482,240.8281,16627.0
2021-07-01 15:40:00,271.21,271.5,271.2,271.36,13633.0,240.837,241.0945,240.8281,240.9702,13633.0
2021-07-01 15:45:00,271.34,271.37,271.11,271.18,19756.0,240.9524,240.9791,240.7482,240.8103,19756.0
2021-07-01 15:50:00,271.18,271.18,270.17,270.24,42320.0,240.8103,240.8103,239.9135,239.9756,42320.0
2021-07-01 15:55:00,270.2,270.51,270.16,270.4,85174.0,239.9401,240.2154,239.9046,240.1177,85174.0
2021-07-02 09:30:00,271.3,272.82,271.3,272.59,30600.0,240.9169,242.2667,240.9169,242.0624,30600.0
2021-07-02 09:35:00,272.62,272.69,272.13,272.63,3188.0,242.0891,242.1512,241.654,242.098,3188.0
2021-07-02 09:40:00,272.48,272.48,271.58,271.58,2401.0,241.9648,241.9648,241.1655,241.1655,2401.0
2021-07-02 09:45:00,271.56,271.87,271.5,271.7,5397.0,241.1478,241.4231,241.0945,241.2721,5397.0
2021-07-02 09:50:00,271.63,272.36,271.63,272.34,7564.0,241.2099,241.8582,241.2099,241.8404,7564.0
2021-07-02 09:55:00,272.24,272.55,272.18,272.44,8306.0,241.7516,242.0269,241.6984,241.9292,8306.0
2021-07-02 10:00:00,272.55,272.86,272.51,272.86,6253.0,242.0269,242.3022,241.9914,242.3022,6253.0
2021-07-02 10:05:00,272.83,272.9,272.49,272.9,3655.0,242.2756,242.3377,241.9736,242.3377,3655.0
2021-07-02 10:10:00,272.95,272.99,272.72,272.76,6183.0,242.3821,242.4176,242.1779,242.2134,6183.0
2021-07-02 10:15:00,272.71,273.15,272.71,272.84,2813.0,242.169,242.5597,242.169,242.2844,2813.0
2021-07-02 10:20:00,272.81,272.86,272.08,272.15,6676.0,242.2578,242.3022,241.6096,241.6717,6676.0
2021-07-02 10:25:00,271.93,272.11,271.7,271.7,3866.0,241.4764,241.6362,241.2721,241.2721,3866.0
2021-07-02 10:30:00,271.77,272.08,271.65,272.07,4928.0,241.3343,241.6096,241.2277,241.6007,4928.0
2021-07-02 10:35:00,272.0,272.0,271.76,271.85,3910.0,241.5385,241.5385,241.3254,241.4053,3910.0
2021-07-02 10:40:00,271.86,271.94,271.69,271.74,3599.0,241.4142,241.4852,241.2632,241.3076,3599.0
2021-07-02 10:45:00,271.76,271.78,271.53,271.72,4319.0,241.3254,241.3432,241.1211,241.2899,4319.0
2021-07-02 10:50:00,271.79,272.19,271.79,272.14,1187.0,241.352,241.7072,241.352,241.6628,1187.0
2021-07-02 10:55:00,272.21,272.27,272.11,272.14,1469.0,241.725,241.7783,241.6362,241.6628,1469.0
2021-07-02 11:00:00,272.09,272.33,272.09,272.29,1851.0,241.6184,241.8316,241.6184,241.796,1851.0
2021-07-02 11:05:00,272.33,272.33,272.1,272.2,3071.0,241.8316,241.8316,241.6273,241.7161,3071.0
2021-07-02 11:10:00,272.26,272.49,272.26,272.48,3122.0,241.7694,241.9736,241.7694,241.9648,3122.0
2021-07-02 11:15:00,272.55,272.82,272.47,272.8,4496.0,242.0269,242.2667,241.9559,242.2489,4496.0
2021-07-02 11:20:00,272.76,272.97,272.72,272.91,4222.0,242.2134,242.3999,242.1779,242.3466,4222.0
2021-07-02 11:25:00,272.9,272.94,272.74,272.92,9024.0,242.3377,242.3732,242.1956,242.3555,9024.0
2021-07-02 11:30:00,272.96,273.15,272.87,273.14,4942.0,242.391,242.5597,242.3111,242.5508,4942.0
2021-07-02 11:35:00,273.05,273.23,272.98,272.98,4103.0,242.4709,242.6308,242.4088,242.4088,4103.0
2021-07-02 11:40:00,273.01,273.17,273.0,273.09,2882.0,242.4354,242.5775,242.4265,242.5064,2882.0
2021-07-02 11:45:00,273.06,273.34,273.02,273.34,3323.0,242.4798,242.7284,242.4443,242.7284,3323.0
2021-07-02 11:50:00,273.29,273.29,273.16,273.16,2032.0,242.684,242.684,242.5686,242.5686,2032.0
2021-07-02 11:55:00,273.19,273.23,272.87,272.93,5200.0,242.5952,242.6308,242.3111,242.3644,5200.0
2021-07-02 12:00:00,272.84,272.9,272.62,272.64,3708.0,242.2844,242.3377,242.0891,242.1068,3708.0
2021-07-02 12:05:00,272.62,272.81,272.61,272.8,2395.0,242.0891,242.2578,242.0802,242.2489,2395.0
2021-07-02 12:10:00,272.82,272.9,272.64,272.67,3897.0,242.2667,242.3377,242.1068,242.1335,3897.0
2021-07-02 12:15:00,272.69,272.86,272.67,272.83,3335.0,242.1512,242.3022,242.1335,242.2756,3335.0
2021-07-02 12:20:00,272.9,273.12,272.87,273.04,4115.0,242.3377,242.5331,242.3111,242.462,4115.0
2021-07-02 12:25:00,273.05,273.05,272.87,272.88,2200.0,242.4709,242.4709,242.3111,242.32,2200.0
2021-07-02 12:30:00,272.89,272.96,272.79,272.9,2388.0,242.3288,242.391,242.24,242.3377,2388.0
2021-07-02 12:35:00,272.96,273.43,272.95,273.43,6192.0,242.391,242.8084,242.3821,242.8084,6192.0
2021-07-02 12:40:00,273.38,273.38,273.23,273.27,3719.0,242.764,242.764,242.6308,242.6663,3719.0
2021-07-02 12:45:00,273.21,273.39,273.18,273.39,3891.0,242.613,242.7728,242.5864,242.7728,3891.0
2021-07-02 12:50:00,273.36,273.36,273.2,273.24,2217.0,242.7462,242.7462,242.6041,242.6396,2217.0
2021-07-02 12:55:00,273.21,273.35,273.17,273.3,3210.0,242.613,242.7373,242.5775,242.6929,3210.0
2021-07-02 13:00:00,273.21,273.23,273.04,273.15,3275.0,242.613,242.6308,242.462,242.5597,3275.0
2021-07-02 13:05:00,273.13,273.13,272.86,272.87,4674.0,242.542,242.542,242.3022,242.3111,4674.0
2021-07-02 13:10:00,272.89,273.11,272.89,273.07,2123.0,242.3288,242.5242,242.3288,242.4887,2123.0
2021-07-02 13:15:00,273.03,273.03,272.66,272.69,5140.0,242.4532,242.4532,242.1246,242.1512,5140.0
2021-07-02 13:20:00,272.75,272.75,272.66,272.74,2000.0,242.2045,242.2045,242.1246,242.1956,2000.0
2021-07-02 13:25:00,272.75,272.77,272.63,272.63,2556.0,242.2045,242.2223,242.098,242.098,2556.0
2021-07-02 13:30:00,272.69,273.03,272.66,273.03,3844.0,242.1512,242.4532,242.1246,242.4532,3844.0
2021-07-02 13:35:00,273.06,273.3,273.04,273.3,2515.0,242.4798,242.6929,242.462,242.6929,2515.0
2021-07-02 13:40:00,273.32,273.42,273.3,273.39,3347.0,242.7107,242.7995,242.6929,242.7728,3347.0
2021-07-02 13:45:00,273.33,273.43,273.33,273.39,1815.0,242.7196,242.8084,242.7196,242.7728,1815.0
2021-07-02 13:50:00,273.43,273.43,273.23,273.27,4528.0,242.8084,242.8084,242.6308,242.6663,4528.0
2021-07-02 13:55:00,273.22,273.49,273.22,273.4,4406.0,242.6219,242.8616,242.6219,242.7817,4406.0
2021-07-02 14:00:00,273.41,273.48,273.34,273.37,6459.0,242.7906,242.8528,242.7284,242.7551,6459.0
2021-07-02 14:05:00,273.37,273.5,273.32,273.34,6356.0,242.7551,242.8705,242.7107,242.7284,6356.0
2021-07-02 14:10:00,273.33,273.33,273.2,273.24,3368.0,242.7196,242.7196,242.6041,242.6396,3368.0
2021-07-02 14:15:00,273.21,273.32,273.06,273.23,4744.0,242.613,242.7107,242.4798,242.6308,4744.0
2021-07-02 14:20:00,273.2,273.33,273.13,273.25,3036.0,242.6041,242.7196,242.542,242.6485,3036.0
2021-07-02 14:25:00,273.25,273.29,273.1,273.11,4404.0,242.6485,242.684,242.5153,242.5242,4404.0
2021-07-02 14:30:00,273.05,273.07,272.95,272.99,1396.0,242.4709,242.4887,242.3821,242.4176,1396.0
2021-07-02 14:35:00,273.11,273.2,273.04,273.16,3105.0,242.5242,242.6041,242.462,242.5686,3105.0
2021-07-02 14:40:00,273.12,273.31,273.12,273.29,3066.0,242.5331,242.7018,242.5331,242.684,3066.0
2021-07-02 14:45:00,273.31,273.36,273.17,273.2,3167.0,242.7018,242.7462,242.5775,242.6041,3167.0
2021-07-02 14:50:00,273.32,273.33,273.21,273.26,1684.0,242.7107,242.7196,242.613,242.6574,1684.0
2021-07-02 14:55:00,273.31,273.4,273.18,273.24,2791.0,242.7018,242.7817,242.5864,242.6396,2791.0
2021-07-02 15:00:00,273.28,273.28,272.9,273.05,3301.0,242.6752,242.6752,242.3377,242.4709,3301.0
2021-07-02 15:05:00,273.06,273.06,272.84,272.98,5478.0,242.4798,242.4798,242.2844,242.4088,5478.0
2021-07-02 15:10:00,272.97,273.03,272.35,272.38,6042.0,242.3999,242.4532,241.8493,241.876,6042.0
2021-07-02 15:15:00,272.28,272.4,271.97,272.17,10016.0,241.7872,241.8937,241.5119,241.6895,10016.0
2021-07-02 15:20:00,272.19,272.38,272.08,272.21,6158.0,241.7072,241.876,241.6096,241.725,6158.0
2021-07-02 15:25:00,272.29,272.46,272.15,272.23,5151.0,241.796,241.947,241.6717,241.7428,5151.0
2021-07-02 15:30:00,272.38,272.47,271.56,271.67,14551.0,241.876,241.9559,241.1478,241.2455,14551.0
2021-07-02 15:35:00,271.64,272.12,271.6,271.97,13508.0,241.2188,241.6451,241.1833,241.5119,13508.0
2021-07-02 15:40:00,272.05,272.23,271.96,272.04,13867.0,241.5829,241.7428,241.503,241.574,13867.0
2021-07-02 15:45:00,272.01,272.57,271.87,272.39,18316.0,241.5474,242.0447,241.4231,241.8848,18316.0
2021-07-02 15:50:00,272.4,273.06,272.4,272.76,33770.0,241.8937,242.4798,241.8937,242.2134,33770.0
2021-07-02 15:55:00,272.78,272.99,272.47,272.87,86944.0,242.2312,242.4176,241.9559,242.3111,86944.0
2021-07-06 09:30:00,272.87,273.0,271.57,272.75,37032.0,242.3111,242.4265,241.1567,242.2045,37032.0
2021-07-06 09:35:00,272.98,273.49,272.79,273.18,6057.0,242.4088,242.8616,242.24,242.5864,6057.0
2021-07-06 09:40:00,273.13,273.4,272.89,273.04,7996.0,242.542,242.7817,242.3288,242.462,7996.0
2021-07-06 09:45:00,273.16,273.59,272.77,272.78,8993.0,242.5686,242.9504,242.2223,242.2312,8993.0
2021-07-06 09:50:00,272.79,272.79,272.5,272.6,4827.0,242.24,242.24,241.9825,242.0713,4827.0
2021-07-06 09:55:00,272.95,273.06,272.51,272.51,4330.0,242.3821,242.4798,241.9914,241.9914,4330.0
2021-07-06 10:00:00,272.54,273.53,272.54,273.37,2166.0,242.018,242.8972,242.018,242.7551,2166.0
2021-07-06 10:05:00,273.3,273.67,273.17,273.47,6161.0,242.6929,243.0215,242.5775,242.8439,6161.0
2021-07-06 10:10:00,273.43,273.43,272.78,272.89,4310.0,242.8084,242.8084,242.2312,242.3288,4310.0
2021-07-06 10:15:00,273.13,273.52,273.03,273.34,2414.0,242.542,242.8883,242.4532,242.7284,2414.0
2021-07-06 10:20:00,273.36,273.36,272.81,272.99,2604.0,242.7462,242.7462,242.2578,242.4176,2604.0
2021-07-06 10:25:00,273.04,273.22,272.85,273.17,2368.0,242.462,242.6219,242.2933,242.5775,2368.0
2021-07-06 10:30:00,273.17,273.32,272.81,272.86,6915.0,242.5775,242.7107,242.2578,242.3022,6915.0
2021-07-06 10:35:00,272.92,273.45,272.8,273.45,3363.0,242.3555,242.8261,242.2489,242.8261,3363.0
2021-07-06 10:40:00,273.43,273.67,273.29,273.51,7832.0,242.8084,243.0215,242.684,242.8794,7832.0
2021-07-06 10:45:00,273.55,273.55,273.16,273.21,3612.0,242.9149,242.9149,242.5686,242.613,3612.0
2021-07-06 10:50:00,273.21,273.39,273.08,273.39,2918.0,242.613,242.7728,242.4976,242.7728,2918.0
2021-07-06 10:55:00,273.4,273.45,273.2,273.35,4948.0,242.7817,242.8261,242.6041,242.7373,4948.0
2021-07-06 11:00:00,273.32,273.55,273.31,273.41,8666.0,242.7107,242.9149,242.7018,242.7906,8666.0
2021-07-06 11:05:00,273.43,274.05,273.39,274.05,6658.0,242.8084,243.3589,242.7728,243.3589,6658.0
2021-07-06 11:10:00,273.97,274.08,273.81,273.82,3676.0,243.2879,243.3856,243.1458,243.1547,3676.0
2021-07-06 11:15:00,273.87,274.17,273.75,273.97,8482.0,243.1991,243.4655,243.0925,243.2879,8482.0
2021-07-06 11:20:00,274.0,274.14,273.84,273.88,3441.0,243.3145,243.4389,243.1725,243.208,3441.0
2021-07-06 11:25:00,273.92,274.13,273.77,274.0,3991.0,243.2435,243.43,243.1103,243.3145,3991.0
2021-07-06 11:30:00,274.02,274.27,274.02,274.15,8021.0,243.3323,243.5543,243.3323,243.4477,8021.0
2021-07-06 11:35:00,274.21,274.45,274.05,274.1,15737.0,243.501,243.7141,243.3589,243.4033,15737.0
2021-07-06 11:40:00,274.1,274.28,274.02,274.1,3056.0,243.4033,243.5632,243.3323,243.4033,3056.0
2021-07-06 11:45:00,274.07,274.12,273.87,274.08,3480.0,243.3767,243.4211,243.1991,243.3856,3480.0
2021-07-06 11:50:00,274.15,274.5,274.1,274.5,4476.0,243.4477,243.7585,243.4033,243.7585,4476.0
2021-07-06 11:55:00,274.5,274.58,274.21,274.33,3918.0,243.7585,243.8296,243.501,243.6076,3918.0
2021-07-06 12:00:00,274.3,274.46,274.17,274.39,2089.0,243.5809,243.723,243.4655,243.6609,2089.0
2021-07-06 12:05:00,274.41,274.56,274.36,274.37,3009.0,243.6786,243.8118,243.6342,243.6431,3009.0
2021-07-06 12:10:00,274.33,274.57,274.33,274.53,1900.0,243.6076,243.8207,243.6076,243.7852,1900.0
2021-07-06 12:15:00,274.53,274.6,274.43,274.51,7863.0,243.7852,243.8473,243.6964,243.7674,7863.0
2021-07-06 12:20:00,274.61,274.76,274.5,274.75,8206.0,243.8562,243.9894,243.7585,243.9805,8206.0
2021-07-06 12:25:00,274.79,274.93,274.73,274.93,4029.0,244.0161,244.1404,243.9628,244.1404,4029.0
2021-07-06 12:30:00,274.83,274.94,274.83,274.9,3600.0,244.0516,244.1493,244.0516,244.1137,3600.0
2021-07-06 12:35:00,274.99,275.05,274.86,274.92,6656.0,244.1937,244.2469,244.0782,244.1315,6656.0
2021-07-06 12:40:00,274.85,274.99,274.85,274.89,2117.0,244.0693,244.1937,244.0693,244.1049,2117.0
2021-07-06 12:45:00,274.91,274.97,274.67,274.68,3597.0,244.1226,244.1759,243.9095,243.9184,3597.0
2021-07-06 12:50:00,274.72,274.88,274.61,274.69,10133.0,243.9539,244.096,243.8562,243.9273,10133.0
2021-07-06 12:55:00,274.73,274.81,274.71,274.73,4664.0,243.9628,244.0338,243.945,243.9628,4664.0
2021-07-06 13:00:00,274.72,274.73,274.62,274.72,3408.0,243.9539,243.9628,243.8651,243.9539,3408.0
2021-07-06 13:05:00,274.68,274.71,274.51,274.71,3807.0,243.9184,243.945,243.7674,243.945,3807.0
2021-07-06 13:10:00,274.73,274.9,274.7,274.78,2517.0,243.9628,244.1137,243.9361,244.0072,2517.0
2021-07-06 13:15:00,274.83,274.83,274.5,274.5,2434.0,244.0516,244.0516,243.7585,243.7585,2434.0
2021-07-06 13:20:00,274.48,274.71,274.41,274.43,4840.0,243.7408,243.945,243.6786,243.6964,4840.0
2021-07-06 13:25:00,274.45,274.45,274.09,274.09,4065.0,243.7141,243.7141,243.3945,243.3945,4065.0
2021-07-06 13:30:00,274.12,274.12,273.82,273.88,4654.0,243.4211,243.4211,243.1547,243.208,4654.0
2021-07-06 13:35:00,273.84,273.94,273.8,273.89,3894.0,243.1725,243.2613,243.1369,243.2169,3894.0
2021-07-06 13:40:00,273.92,273.96,273.8,273.96,1970.0,243.2435,243.279,243.1369,243.279,1970.0
2021-07-06 13:45:00,274.17,274.3,274.16,274.3,1969.0,243.4655,243.5809,243.4566,243.5809,1969.0
2021-07-06 13:50:00,274.28,274.43,274.23,274.37,2868.0,243.5632,243.6964,243.5188,243.6431,2868.0
2021-07-06 13:55:00,274.34,274.47,274.28,274.31,2275.0,243.6165,243.7319,243.5632,243.5898,2275.0
2021-07-06 14:00:00,274.38,274.64,274.35,274.57,3250.0,243.652,243.8829,243.6253,243.8207,3250.0
2021-07-06 14:05:00,274.6,274.6,274.36,274.51,1600.0,243.8473,243.8473,243.6342,243.7674,1600.0
2021-07-06 14:10:00,274.48,274.55,274.41,274.48,1370.0,243.7408,243.8029,243.6786,243.7408,1370.0
2021-07-06 14:15:00,274.48,274.48,274.31,274.41,1730.0,243.7408,243.7408,243.5898,243.6786,1730.0
2021-07-06 14:20:00,274.43,274.58,274.43,274.48,2924.0,243.6964,243.8296,243.6964,243.7408,2924.0
2021-07-06 14:25:00,274.51,274.72,274.48,274.72,1462.0,243.7674,243.9539,243.7408,243.9539,1462.0
2021-07-06 14:30:00,274.68,274.85,274.68,274.77,2605.0,243.9184,244.0693,243.9184,243.9983,2605.0
2021-07-06 14:35:00,274.86,274.86,274.69,274.71,1442.0,244.0782,244.0782,243.9273,243.945,1442.0
2021-07-06 14:40:00,274.75,274.75,274.27,274.27,7127.0,243.9805,243.9805,243.5543,243.5543,7127.0
2021-07-06 14:45:00,274.23,274.5,274.07,274.08,7737.0,243.5188,243.7585,243.3767,243.3856,7737.0
2021-07-06 14:50:00,274.2,274.32,273.77,273.85,16516.0,243.4921,243.5987,243.1103,243.1813,16516.0
2021-07-06 14:55:00,273.82,274.38,273.64,274.12,29830.0,243.1547,243.652,242.9948,243.4211,29830.0
2021-07-06 15:00:00,274.2,274.29,274.06,274.06,6146.0,243.4921,243.5721,243.3678,243.3678,6146.0
2021-07-06 15:05:00,274.14,274.15,273.95,274.0,9911.0,243.4389,243.4477,243.2701,243.3145,9911.0
2021-07-06 15:10:00,273.98,274.18,273.87,274.09,14045.0,243.2968,243.4744,243.1991,243.3945,14045.0
2021-07-06 15:15:00,274.11,274.27,274.01,274.27,4075.0,243.4122,243.5543,243.3234,243.5543,4075.0
2021-07-06 15:20:00,274.19,274.24,274.03,274.13,6652.0,243.4833,243.5277,243.3412,243.43,6652.0
2021-07-06 15:25:00,274.15,274.26,274.03,274.21,4175.0,243.4477,243.5454,243.3412,243.501,4175.0
2021-07-06 15:30:00,274.21,274.52,274.14,274.14,6185.0,243.501,243.7763,243.4389,243.4389,6185.0
2021-07-06 15:35:00,274.13,274.87,274.13,274.74,8714.0,243.43,244.0871,243.43,243.9717,8714.0
2021-07-06 15:40:00,274.75,274.87,274.61,274.82,14430.0,243.9805,244.0871,243.8562,244.0427,14430.0
2021-07-06 15:45:00,274.85,275.6,274.84,275.58,19528.0,244.0693,244.7353,244.0605,244.7176,19528.0
2021-07-06 15:50:00,275.58,275.81,275.37,275.7,33394.0,244.7176,244.9218,244.5311,244.8241,33394.0
2021-07-06 15:55:00,275.69,275.88,275.29,275.73,105052.0,244.8153,244.984,244.4601,244.8508,105052.0
2021-07-07 09:30:00,275.25,275.38,274.1,274.89,34109.0,244.4245,244.54,243.4033,244.1049,34109.0
2021-07-07 09:35:00,275.18,275.3,274.01,274.21,5980.0,244.3624,244.4689,243.3234,243.501,5980.0
2021-07-07 09:40:00,274.29,274.91,274.17,274.91,4238.0,243.5721,244.1226,243.4655,244.1226,4238.0
2021-07-07 09:45:00,274.65,275.29,274.49,275.11,12499.0,243.8917,244.4601,243.7497,244.3002,12499.0
2021-07-07 09:50:00,274.97,275.42,274.83,275.25,16926.0,244.1759,244.5755,244.0516,244.4245,16926.0
2021-07-07 09:55:00,275.23,275.8,275.23,275.77,6111.0,244.4068,244.9129,244.4068,244.8863,6111.0
2021-07-07 10:00:00,275.71,276.35,275.71,276.24,14016.0,244.833,245.4014,244.833,245.3037,14016.0
2021-07-07 10:05:00,276.25,276.52,276.06,276.47,10823.0,245.3126,245.5523,245.1438,245.5079,10823.0
2021-07-07 10:10:00,276.36,276.54,276.25,276.29,10147.0,245.4102,245.5701,245.3126,245.3481,10147.0
2021-07-07 10:15:00,276.43,276.44,276.09,276.3,5169.0,245.4724,245.4813,245.1705,245.357,5169.0
2021-07-07 10:20:00,276.31,276.34,275.94,276.2,4974.0,245.3658,245.3925,245.0373,245.2682,4974.0
2021-07-07 10:25:00,276.12,276.66,276.12,276.58,9237.0,245.1971,245.6766,245.1971,245.6056,9237.0
2021-07-07 10:30:00,276.6,276.9,276.27,276.27,9260.0,245.6234,245.8898,245.3303,245.3303,9260.0
2021-07-07 10:35:00,276.34,276.52,276.23,276.34,4578.0,245.3925,245.5523,245.2948,245.3925,4578.0
2021-07-07 10:40:00,276.26,276.45,276.05,276.13,7154.0,245.3214,245.4902,245.135,245.206,7154.0
2021-07-07 10:45:00,276.07,276.61,276.07,276.53,11992.0,245.1527,245.6322,245.1527,245.5612,11992.0
2021-07-07 10:50:00,276.61,276.8,276.37,276.38,9270.0,245.6322,245.801,245.4191,245.428,9270.0
2021-07-07 10:55:00,276.48,277.0,276.36,276.96,55981.0,245.5168,245.9786,245.4102,245.943,55981.0
2021-07-07 11:00:00,276.85,277.1,276.8,276.94,21886.0,245.8454,246.0674,245.801,245.9253,21886.0
2021-07-07 11:05:00,276.94,276.96,276.22,276.56,12049.0,245.9253,245.943,245.2859,245.5878,12049.0
2021-07-07 11:10:00,276.66,276.82,276.57,276.79,2520.0,245.6766,245.8187,245.5967,245.7921,2520.0
2021-07-07 11:15:00,276.85,276.93,276.6,276.67,6794.0,245.8454,245.9164,245.6234,245.6855,6794.0
2021-07-07 11:20:00,276.66,276.71,276.31,276.31,5580.0,245.6766,245.721,245.3658,245.3658,5580.0
2021-07-07 11:25:00,276.28,276.86,276.27,276.86,7550.0,245.3392,245.8542,245.3303,245.8542,7550.0
2021-07-07 11:30:00,276.82,276.85,276.55,276.55,4684.0,245.8187,245.8454,245.579,245.579,4684.0
2021-07-07 11:35:00,276.56,276.68,276.43,276.56,4109.0,245.5878,245.6944,245.4724,245.5878,4109.0
2021-07-07 11:40:00,276.61,276.84,276.56,276.84,3289.0,245.6322,245.8365,245.5878,245.8365,3289.0
2021-07-07 11:45:00,276.88,276.89,276.75,276.75,4081.0,245.872,245.8809,245.7566,245.7566,4081.0
2021-07-07 11:50:00,276.68,276.75,276.48,276.59,2425.0,245.6944,245.7566,245.5168,245.6145,2425.0
2021-07-07 11:55:00,276.62,276.62,276.24,276.52,4521.0,245.6411,245.6411,245.3037,245.5523,4521.0
2021-07-07 12:00:00,276.57,276.78,276.54,276.78,3266.0,245.5967,245.7832,245.5701,245.7832,3266.0
2021-07-07 12:05:00,276.89,276.89,276.66,276.76,2380.0,245.8809,245.8809,245.6766,245.7654,2380.0
2021-07-07 12:10:00,276.88,276.98,276.79,276.9,2614.0,245.872,245.9608,245.7921,245.8898,2614.0
2021-07-07 12:15:00,276.94,277.15,276.85,277.14,2235.0,245.9253,246.1118,245.8454,246.1029,2235.0
2021-07-07 12:20:00,277.22,277.25,277.1,277.12,3693.0,246.1739,246.2006,246.0674,246.0851,3693.0
2021-07-07 12:25:00,277.11,277.5,277.06,277.5,6304.0,246.0762,246.4226,246.0318,246.4226,6304.0
2021-07-07 12:30:00,277.6,277.61,277.38,277.46,5110.0,246.5114,246.5202,246.316,246.387,5110.0
2021-07-07 12:35:00,277.42,277.52,277.28,277.51,3829.0,246.3515,246.4403,246.2272,246.4314,3829.0
2021-07-07 12:40:00,277.48,277.69,277.35,277.63,4928.0,246.4048,246.5913,246.2894,246.538,4928.0
2021-07-07 12:45:00,277.63,277.63,277.37,277.47,4241.0,246.538,246.538,246.3071,246.3959,4241.0
2021-07-07 12:50:00,277.43,277.53,277.41,277.5,3951.0,246.3604,246.4492,246.3426,246.4226,3951.0
2021-07-07 12:55:00,277.55,277.7,277.52,277.62,5418.0,246.467,246.6002,246.4403,246.5291,5418.0
2021-07-07 13:00:00,277.59,277.62,277.46,277.6,4236.0,246.5025,246.5291,246.387,246.5114,4236.0
2021-07-07 13:05:00,277.59,277.68,277.43,277.66,4989.0,246.5025,246.5824,246.3604,246.5646,4989.0
2021-07-07 13:10:00,277.63,277.72,277.61,277.63,3461.0,246.538,246.6179,246.5202,246.538,3461.0
2021-07-07 13:15:00,277.63,277.63,277.41,277.48,2816.0,246.538,246.538,246.3426,246.4048,2816.0
2021-07-07 13:20:00,277.43,277.56,277.24,277.31,5625.0,246.3604,246.4758,246.1917,246.2538,5625.0
2021-07-07 13:25:00,277.27,277.33,277.08,277.14,4252.0,246.2183,246.2716,246.0496,246.1029,4252.0
2021-07-07 13:30:00,277.13,277.33,277.07,277.26,5605.0,246.094,246.2716,246.0407,246.2094,5605.0
2021-07-07 13:35:00,277.28,277.39,277.17,277.35,7123.0,246.2272,246.3249,246.1295,246.2894,7123.0
2021-07-07 13:40:00,277.31,277.38,277.17,277.33,7017.0,246.2538,246.316,246.1295,246.2716,7017.0
2021-07-07 13:45:00,277.42,277.59,277.38,277.56,5211.0,246.3515,246.5025,246.316,246.4758,5211.0
2021-07-07 13:50:00,277.58,277.69,277.41,277.43,7771.0,246.4936,246.5913,246.3426,246.3604,7771.0
2021-07-07 13:55:00,277.5,277.54,277.15,277.15,6558.0,246.4226,246.4581,246.1118,246.1118,6558.0
2021-07-07 14:00:00,277.16,277.72,277.12,277.46,9011.0,246.1206,246.6179,246.0851,246.387,9011.0
2021-07-07 14:05:00,277.53,277.58,277.23,277.58,3418.0,246.4492,246.4936,246.1828,246.4936,3418.0
2021-07-07 14:10:00,277.5,277.73,277.43,277.57,6977.0,246.4226,246.6268,246.3604,246.4847,6977.0
2021-07-07 14:15:00,277.53,277.63,277.47,277.58,5577.0,246.4492,246.538,246.3959,246.4936,5577.0
2021-07-07 14:20:00,277.69,277.86,277.52,277.8,9157.0,246.5913,246.7422,246.4403,246.689,9157.0
2021-07-07 14:25:00,277.82,278.05,277.77,277.79,13459.0,246.7067,246.911,246.6623,246.6801,13459.0
2021-07-07 14:30:00,277.77,278.05,277.77,277.91,11102.0,246.6623,246.911,246.6623,246.7866,11102.0
2021-07-07 14:35:00,277.96,278.24,277.96,278.09,6135.0,246.831,247.0797,246.831,246.9465,6135.0
2021-07-07 14:40:00,278.11,278.39,277.91,278.39,10535.0,246.9642,247.2129,246.7866,247.2129,10535.0
2021-07-07 14:45:00,278.38,278.61,278.26,278.61,5937.0,247.204,247.4083,247.0975,247.4083,5937.0
2021-07-07 14:50:00,278.59,278.7,278.38,278.48,6210.0,247.3905,247.4882,247.204,247.2928,6210.0
2021-07-07 14:55:00,278.52,278.69,278.51,278.55,5808.0,247.3283,247.4793,247.3195,247.355,5808.0
2021-07-07 15:00:00,278.6,278.65,278.51,278.61,5159.0,247.3994,247.4438,247.3195,247.4083,5159.0
2021-07-07 15:05:00,278.68,278.81,278.5,278.77,9739.0,247.4704,247.5859,247.3106,247.5503,9739.0
2021-07-07 15:10:00,278.81,278.88,278.6,278.77,15724.0,247.5859,247.648,247.3994,247.5503,15724.0
2021-07-07 15:15:00,278.79,279.04,278.79,279.04,12488.0,247.5681,247.7901,247.5681,247.7901,12488.0
2021-07-07 15:20:00,279.06,279.2,279.0,279.18,12424.0,247.8079,247.9322,247.7546,247.9144,12424.0
2021-07-07 15:25:00,279.2,279.42,279.15,279.18,24289.0,247.9322,248.1275,247.8878,247.9144,24289.0
2021-07-07 15:30:00,279.2,279.66,279.17,279.41,24936.0,247.9322,248.3407,247.9055,248.1187,24936.0
2021-07-07 15:35:00,279.4,279.5,278.96,278.96,15865.0,248.1098,248.1986,247.7191,247.7191,15865.0
2021-07-07 15:40:00,279.0,279.15,278.56,278.72,23558.0,247.7546,247.8878,247.3639,247.5059,23558.0
2021-07-07 15:45:00,278.72,278.73,278.23,278.26,21539.0,247.5059,247.5148,247.0708,247.0975,21539.0
2021-07-07 15:50:00,278.4,278.54,278.24,278.25,45727.0,247.2218,247.3461,247.0797,247.0886,45727.0
2021-07-07 15:55:00,278.21,278.38,278.01,278.12,83564.0,247.0531,247.204,246.8754,246.9731,83564.0
2021-07-08 09:30:00,277.95,278.0,276.12,277.71,37670.0,246.8222,246.8666,245.1971,246.609,37670.0
2021-07-08 09:35:00,277.79,279.3,277.38,279.29,8052.0,246.6801,248.021,246.316,248.0121,8052.0
2021-07-08 09:40:00,279.41,279.55,278.38,278.38,9528.0,248.1187,248.243,247.204,247.204,9528.0
2021-07-08 09:45:00,278.55,279.0,277.97,278.6,17878.0,247.355,247.7546,246.8399,247.3994,17878.0
2021-07-08 09:50:00,278.78,279.55,278.45,279.22,9341.0,247.5592,248.243,247.2662,247.9499,9341.0
2021-07-08 09:55:00,279.17,279.88,279.17,279.77,3886.0,247.9055,248.536,247.9055,248.4383,3886.0
2021-07-08 10:00:00,279.8,280.21,279.49,280.02,12007.0,248.465,248.8291,248.1897,248.6603,12007.0
2021-07-08 10:05:00,279.94,279.99,278.71,279.0,9216.0,248.5893,248.6337,247.4971,247.7546,9216.0
2021-07-08 10:10:00,279.17,279.35,278.95,279.2,4788.0,247.9055,248.0654,247.7102,247.9322,4788.0
2021-07-08 10:15:00,279.17,279.27,278.68,278.68,10060.0,247.9055,247.9943,247.4704,247.4704,10060.0
2021-07-08 10:20:00,278.65,278.65,278.26,278.56,7910.0,247.4438,247.4438,247.0975,247.3639,7910.0
2021-07-08 10:25:00,278.52,278.55,278.16,278.43,7996.0,247.3283,247.355,247.0087,247.2484,7996.0
2021-07-08 10:30:00,278.5,278.55,278.09,278.21,2886.0,247.3106,247.355,246.9465,247.0531,2886.0
2021-07-08 10:35:00,278.19,278.25,277.58,277.68,11483.0,247.0353,247.0886,246.4936,246.5824,11483.0
2021-07-08 10:40:00,277.87,278.29,277.72,278.29,4707.0,246.7511,247.1241,246.6179,247.1241,4707.0
2021-07-08 10:45:00,278.26,278.28,278.01,278.16,1690.0,247.0975,247.1152,246.8754,247.0087,1690.0
2021-07-08 10:50:00,278.17,278.33,278.14,278.26,2573.0,247.0175,247.1596,246.9909,247.0975,2573.0
2021-07-08 10:55:00,278.16,278.43,278.14,278.38,5954.0,247.0087,247.2484,246.9909,247.204,5954.0
2021-07-08 11:00:00,278.38,278.4,277.89,277.89,4443.0,247.204,247.2218,246.7689,246.7689,4443.0
2021-07-08 11:05:00,277.75,277.78,277.43,277.43,7386.0,246.6446,246.6712,246.3604,246.3604,7386.0
2021-07-08 11:10:00,277.38,277.68,277.38,277.65,2298.0,246.316,246.5824,246.316,246.5558,2298.0
2021-07-08 11:15:00,277.6,278.04,277.6,277.96,7284.0,246.5114,246.9021,246.5114,246.831,7284.0
2021-07-08 11:20:00,277.88,278.05,277.77,278.04,6307.0,246.76,246.911,246.6623,246.9021,6307.0
2021-07-08 11:25:00,278.03,278.03,277.73,277.73,9608.0,246.8932,246.8932,246.6268,246.6268,9608.0
2021-07-08 11:30:00,277.75,277.75,277.28,277.48,2696.0,246.6446,246.6446,246.2272,246.4048,2696.0
2021-07-08 11:35:00,277.49,277.81,277.36,277.81,2033.0,246.4137,246.6978,246.2982,246.6978,2033.0
2021-07-08 11:40:00,277.85,277.93,277.33,277.33,4693.0,246.7334,246.8044,246.2716,246.2716,4693.0
2021-07-08 11:45:00,277.5,277.54,277.26,277.48,2985.0,246.4226,246.4581,246.2094,246.4048,2985.0
2021-07-08 11:50:00,277.44,277.56,277.15,277.15,4337.0,246.3693,246.4758,246.1118,246.1118,4337.0
2021-07-08 11:55:00,277.16,277.16,276.92,276.95,3924.0,246.1206,246.1206,245.9075,245.9342,3924.0
2021-07-08 12:00:00,276.97,277.42,276.95,277.26,2650.0,245.9519,246.3515,245.9342,246.2094,2650.0
2021-07-08 12:05:00,277.24,277.29,276.92,276.93,3125.0,246.1917,246.2361,245.9075,245.9164,3125.0
2021-07-08 12:10:00,276.88,276.88,276.68,276.73,1732.0,245.872,245.872,245.6944,245.7388,1732.0
2021-07-08 12:15:00,276.74,277.14,276.74,276.95,3675.0,245.7477,246.1029,245.7477,245.9342,3675.0
2021-07-08 12:20:00,276.87,276.99,276.85,276.98,1999.0,245.8631,245.9697,245.8454,245.9608,1999.0
2021-07-08 12:25:00,276.85,277.03,276.84,276.97,2781.0,245.8454,246.0052,245.8365,245.9519,2781.0
2021-07-08 12:30:00,276.99,277.17,276.96,276.96,2000.0,245.9697,246.1295,245.943,245.943,2000.0
2021-07-08 12:35:00,276.95,276.95,276.67,276.83,3700.0,245.9342,245.9342,245.6855,245.8276,3700.0
2021-07-08 12:40:00,276.9,276.9,276.81,276.83,1034.0,245.8898,245.8898,245.8098,245.8276,1034.0
2021-07-08 12:45:00,276.83,277.19,276.72,276.98,32027.0,245.8276,246.1473,245.7299,245.9608,32027.0
2021-07-08 12:50:00,276.93,277.26,276.9,277.26,3531.0,245.9164,246.2094,245.8898,246.2094,3531.0
2021-07-08 12:55:00,277.32,277.33,277.0,277.0,6340.0,246.2627,246.2716,245.9786,245.9786,6340.0
2021-07-08 13:00:00,276.93,277.09,276.82,277.09,2351.0,245.9164,246.0585,245.8187,246.0585,2351.0
2021-07-08 13:05:00,277.08,277.08,276.93,276.95,2287.0,246.0496,246.0496,245.9164,245.9342,2287.0
2021-07-08 13:10:00,276.95,276.98,276.85,276.98,1438.0,245.9342,245.9608,245.8454,245.9608,1438.0
2021-07-08 13:15:00,277.02,277.24,277.02,277.14,3254.0,245.9963,246.1917,245.9963,246.1029,3254.0
2021-07-08 13:20:00,277.1,277.1,276.98,277.05,2406.0,246.0674,246.0674,245.9608,246.023,2406.0
2021-07-08 13:25:00,277.08,277.22,276.9,276.9,3267.0,246.0496,246.1739,245.8898,245.8898,3267.0
2021-07-08 13:30:00,276.94,277.24,276.93,277.09,3804.0,245.9253,246.1917,245.9164,246.0585,3804.0
2021-07-08 13:35:00,277.11,277.46,277.1,277.41,1714.0,246.0762,246.387,246.0674,246.3426,1714.0
2021-07-08 13:40:00,277.43,277.44,277.18,277.23,3537.0,246.3604,246.3693,246.1384,246.1828,3537.0
2021-07-08 13:45:00,277.23,277.23,277.14,277.21,2272.0,246.1828,246.1828,246.1029,246.165,2272.0
2021-07-08 13:50:00,277.16,277.42,277.12,277.12,3018.0,246.1206,246.3515,246.0851,246.0851,3018.0
2021-07-08 13:55:00,277.1,277.24,276.97,276.99,3458.0,246.0674,246.1917,245.9519,245.9697,3458.0
2021-07-08 14:00:00,276.95,277.06,276.89,277.0,5556.0,245.9342,246.0318,245.8809,245.9786,5556.0
2021-07-08 14:05:00,276.9,277.01,276.9,276.95,2530.0,245.8898,245.9874,245.8898,245.9342,2530.0
2021-07-08 14:10:00,276.96,277.17,276.86,277.06,9353.0,245.943,246.1295,245.8542,246.0318,9353.0
2021-07-08 14:15:00,277.05,277.18,276.93,277.12,2114.0,246.023,246.1384,245.9164,246.0851,2114.0
2021-07-08 14:20:00,276.95,277.14,276.91,277.06,2589.0,245.9342,246.1029,245.8986,246.0318,2589.0
2021-07-08 14:25:00,277.08,277.17,276.85,277.09,4012.0,246.0496,246.1295,245.8454,246.0585,4012.0
2021-07-08 14:30:00,277.05,277.38,277.02,277.38,7429.0,246.023,246.316,245.9963,246.316,7429.0
2021-07-08 14:35:00,277.36,277.52,277.35,277.43,1785.0,246.2982,246.4403,246.2894,246.3604,1785.0
2021-07-08 14:40:00,277.5,277.52,277.37,277.43,1733.0,246.4226,246.4403,246.3071,246.3604,1733.0
2021-07-08 14:45:00,277.51,277.51,277.11,277.15,4013.0,246.4314,246.4314,246.0762,246.1118,4013.0
2021-07-08 14:50:00,277.2,277.51,277.17,277.43,5257.0,246.1562,246.4314,246.1295,246.3604,5257.0
2021-07-08 14:55:00,277.39,277.81,277.39,277.79,8181.0,246.3249,246.6978,246.3249,246.6801,8181.0
2021-07-08 15:00:00,277.81,278.06,277.67,277.68,11448.0,246.6978,246.9198,246.5735,246.5824,11448.0
2021-07-08 15:05:00,277.68,277.68,277.56,277.56,6262.0,246.5824,246.5824,246.4758,246.4758,6262.0
2021-07-08 15:10:00,277.56,277.59,277.3,277.3,9085.0,246.4758,246.5025,246.245,246.245,9085.0
2021-07-08 15:15:00,277.35,277.35,277.04,277.12,20949.0,246.2894,246.2894,246.0141,246.0851,20949.0
2021-07-08 15:20:00,277.12,277.75,277.11,277.68,7714.0,246.0851,246.6446,246.0762,246.5824,7714.0
2021-07-08 15:25:00,277.62,277.62,277.26,277.37,6529.0,246.5291,246.5291,246.2094,246.3071,6529.0
2021-07-08 15:30:00,277.33,277.36,277.04,277.26,7550.0,246.2716,246.2982,246.0141,246.2094,7550.0
2021-07-08 15:35:00,277.28,277.63,277.25,277.58,7460.0,246.2272,246.538,246.2006,246.4936,7460.0
2021-07-08 15:40:00,277.58,277.61,276.9,277.18,12269.0,246.4936,246.5202,245.8898,246.1384,12269.0
2021-07-08 15:45:00,277.17,277.28,276.9,276.93,11937.0,246.1295,246.2272,245.8898,245.9164,11937.0
2021-07-08 15:50:00,276.92,277.51,276.78,277.48,31884.0,245.9075,246.4314,245.7832,246.4048,31884.0
2021-07-08 15:55:00,277.44,277.95,277.15,277.92,65039.0,246.3693,246.8222,246.1118,246.7955,65039.0
2021-07-09 09:30:00,277.67,278.04,276.56,277.22,35065.0,246.5735,246.9021,245.5878,246.1739,35065.0
2021-07-09 09:35:00,277.39,277.44,276.96,276.96,5630.0,246.3249,246.3693,245.943,245.943,5630.0
2021-07-09 09:40:00,276.96,276.99,276.5,276.63,10113.0,245.943,245.9697,245.5346,245.65,10113.0
2021-07-09 09:45:00,276.6,276.92,276.57,276.89,5019.0,245.6234,245.9075,245.5967,245.8809,5019.0
2021-07-09 09:50:00,276.94,277.16,276.54,277.16,6535.0,245.9253,246.1206,245.5701,246.1206,6535.0
2021-07-09 09:55:00,277.06,277.06,276.75,276.82,2111.0,246.0318,246.0318,245.7566,245.8187,2111.0
2021-07-09 10:00:00,276.75,277.34,276.75,277.31,3738.0,245.7566,246.2805,245.7566,246.2538,3738.0
2021-07-09 10:05:00,277.42,277.63,277.42,277.5,4767.0,246.3515,246.538,246.3515,246.4226,4767.0
2021-07-09 10:10:00,277.47,277.55,277.01,277.01,6459.0,246.3959,246.467,245.9874,245.9874,6459.0
2021-07-09 10:15:00,277.1,277.21,276.76,276.94,6868.0,246.0674,246.165,245.7654,245.9253,6868.0
2021-07-09 10:20:00,276.9,277.14,276.85,276.85,2883.0,245.8898,246.1029,245.8454,245.8454,2883.0
2021-07-09 10:25:00,276.83,276.9,276.69,276.84,6931.0,245.8276,245.8898,245.7033,245.8365,6931.0
2021-07-09 10:30:00,276.78,276.87,276.49,276.81,8704.0,245.7832,245.8631,245.5257,245.8098,8704.0
2021-07-09 10:35:00,276.84,276.84,276.23,276.37,6079.0,245.8365,245.8365,245.2948,245.4191,6079.0
2021-07-09 10:40:00,276.32,276.42,276.15,276.42,7522.0,245.3747,245.4635,245.2238,245.4635,7522.0
2021-07-09 10:45:00,276.46,276.67,276.38,276.55,7250.0,245.499,245.6855,245.428,245.579,7250.0
2021-07-09 10:50:00,276.54,276.9,276.38,276.78,9625.0,245.5701,245.8898,245.428,245.7832,9625.0
2021-07-09 10:55:00,276.87,276.93,276.65,276.7,5472.0,245.8631,245.9164,245.6678,245.7122,5472.0
2021-07-09 11:00:00,276.69,276.77,276.08,276.08,5206.0,245.7033,245.7743,245.1616,245.1616,5206.0
2021-07-09 11:05:00,276.09,276.09,275.73,275.84,7325.0,245.1705,245.1705,244.8508,244.9485,7325.0
2021-07-09 11:10:00,275.86,276.03,275.78,276.03,5987.0,244.9662,245.1172,244.8952,245.1172,5987.0
2021-07-09 11:15:00,276.04,276.74,276.04,276.74,3582.0,245.1261,245.7477,245.1261,245.7477,3582.0
2021-07-09 11:20:00,276.69,276.69,276.4,276.61,4392.0,245.7033,245.7033,245.4458,245.6322,4392.0
2021-07-09 11:25:00,276.55,276.81,276.53,276.63,4166.0,245.579,245.8098,245.5612,245.65,4166.0
2021-07-09 11:30:00,276.8,276.84,276.65,276.84,5749.0,245.801,245.8365,245.6678,245.8365,5749.0
2021-07-09 11:35:00,276.77,276.82,276.52,276.52,10333.0,245.7743,245.8187,245.5523,245.5523,10333.0
2021-07-09 11:40:00,276.53,276.61,276.46,276.55,4008.0,245.5612,245.6322,245.499,245.579,4008.0
2021-07-09 11:45:00,276.61,276.79,276.55,276.55,4528.0,245.6322,245.7921,245.579,245.579,4528.0
2021-07-09 11:50:00,276.51,276.52,276.15,276.18,14190.0,245.5434,245.5523,245.2238,245.2504,14190.0
2021-07-09 11:55:00,276.18,276.28,276.02,276.02,7626.0,245.2504,245.3392,245.1083,245.1083,7626.0
2021-07-09 12:00:00,276.06,276.27,276.06,276.27,6571.0,245.1438,245.3303,245.1438,245.3303,6571.0
2021-07-09 12:05:00,276.43,276.59,276.37,276.58,2902.0,245.4724,245.6145,245.4191,245.6056,2902.0
2021-07-09 12:10:00,276.58,276.69,276.58,276.66,2209.0,245.6056,245.7033,245.6056,245.6766,2209.0
2021-07-09 12:15:00,276.68,276.69,276.5,276.5,3770.0,245.6944,245.7033,245.5346,245.5346,3770.0
2021-07-09 12:20:00,276.38,276.45,276.25,276.34,5584.0,245.428,245.4902,245.3126,245.3925,5584.0
2021-07-09 12:25:00,276.27,276.31,275.85,275.89,7200.0,245.3303,245.3658,244.9573,244.9929,7200.0
2021-07-09 12:30:00,275.81,276.26,275.81,276.14,2623.0,244.9218,245.3214,244.9218,245.2149,2623.0
2021-07-09 12:35:00,276.16,276.22,275.96,275.96,4005.0,245.2326,245.2859,245.055,245.055,4005.0
2021-07-09 12:40:00,275.95,276.03,275.92,275.94,3512.0,245.0461,245.1172,245.0195,245.0373,3512.0
2021-07-09 12:45:00,275.84,275.95,275.82,275.89,2889.0,244.9485,245.0461,244.9307,244.9929,2889.0
2021-07-09 12:50:00,275.87,276.01,275.84,276.0,2069.0,244.9751,245.0994,244.9485,245.0906,2069.0
2021-07-09 12:55:00,275.97,275.97,275.69,275.72,3283.0,245.0639,245.0639,244.8153,244.8419,3283.0
2021-07-09 13:00:00,275.74,276.05,275.71,276.01,3907.0,244.8597,245.135,244.833,245.0994,3907.0
2021-07-09 13:05:00,276.01,276.05,275.93,275.97,1360.0,245.0994,245.135,245.0284,245.0639,1360.0
2021-07-09 13:10:00,276.0,276.05,275.96,275.99,2055.0,245.0906,245.135,245.055,245.0817,2055.0
2021-07-09 13:15:00,275.99,276.01,275.5,275.5,7522.0,245.0817,245.0994,244.6465,244.6465,7522.0
2021-07-09 13:20:00,275.58,275.59,275.32,275.41,5881.0,244.7176,244.7265,244.4867,244.5666,5881.0
2021-07-09 13:25:00,275.44,275.6,275.39,275.46,13638.0,244.5933,244.7353,244.5489,244.611,13638.0
2021-07-09 13:30:00,275.42,275.69,275.39,275.62,3628.0,244.5755,244.8153,244.5489,244.7531,3628.0
2021-07-09 13:35:00,275.65,275.95,275.65,275.95,1984.0,244.7797,245.0461,244.7797,245.0461,1984.0
2021-07-09 13:40:00,275.93,275.96,275.66,275.66,2319.0,245.0284,245.055,244.7886,244.7886,2319.0
2021-07-09 13:45:00,275.67,275.91,275.67,275.88,4716.0,244.7975,245.0106,244.7975,244.984,4716.0
2021-07-09 13:50:00,275.93,276.25,275.88,276.17,3033.0,245.0284,245.3126,244.984,245.2415,3033.0
2021-07-09 13:55:00,276.16,276.19,276.07,276.07,3026.0,245.2326,245.2593,245.1527,245.1527,3026.0
2021-07-09 14:00:00,276.04,276.37,276.04,276.37,1771.0,245.1261,245.4191,245.1261,245.4191,1771.0
2021-07-09 14:05:00,276.37,276.49,276.29,276.36,3839.0,245.4191,245.5257,245.3481,245.4102,3839.0
2021-07-09 14:10:00,276.36,276.39,276.32,276.38,1873.0,245.4102,245.4369,245.3747,245.428,1873.0
2021-07-09 14:15:00,276.42,276.68,276.42,276.59,10276.0,245.4635,245.6944,245.4635,245.6145,10276.0
2021-07-09 14:20:00,276.61,276.92,276.56,276.86,5251.0,245.6322,245.9075,245.5878,245.8542,5251.0
2021-07-09 14:25:00,277.05,277.1,276.93,276.98,5575.0,246.023,246.0674,245.9164,245.9608,5575.0
2021-07-09 14:30:00,276.98,277.23,276.98,277.23,4522.0,245.9608,246.1828,245.9608,246.1828,4522.0
2021-07-09 14:35:00,277.25,277.34,276.94,277.04,6087.0,246.2006,246.2805,245.9253,246.0141,6087.0
2021-07-09 14:40:00,277.02,277.24,276.99,277.23,8690.0,245.9963,246.1917,245.9697,246.1828,8690.0
2021-07-09 14:45:00,277.2,277.57,277.16,277.52,6526.0,246.1562,246.4847,246.1206,246.4403,6526.0
2021-07-09 14:50:00,277.55,277.61,277.25,277.29,10054.0,246.467,246.5202,246.2006,246.2361,10054.0
2021-07-09 14:55:00,277.31,277.36,277.21,277.29,3476.0,246.2538,246.2982,246.165,246.2361,3476.0
2021-07-09 15:00:00,277.42,277.53,277.42,277.5,2810.0,246.3515,246.4492,246.3515,246.4226,2810.0
2021-07-09 15:05:00,277.5,277.53,277.4,277.46,7269.0,246.4226,246.4492,246.3338,246.387,7269.0
2021-07-09 15:10:00,277.44,277.45,277.07,277.15,6604.0,246.3693,246.3782,246.0407,246.1118,6604.0
2021-07-09 15:15:00,277.17,277.32,277.16,277.26,5369.0,246.1295,246.2627,246.1206,246.2094,5369.0
2021-07-09 15:20:00,277.21,277.26,276.87,276.94,2500.0,246.165,246.2094,245.8631,245.9253,2500.0
2021-07-09 15:25:00,276.94,277.34,276.89,277.25,9711.0,245.9253,246.2805,245.8809,246.2006,9711.0
2021-07-09 15:30:00,277.28,277.52,277.28,277.42,9876.0,246.2272,246.4403,246.2272,246.3515,9876.0
2021-07-09 15:35:00,277.43,277.53,277.18,277.53,7331.0,246.3604,246.4492,246.1384,246.4492,7331.0
2021-07-09 15:40:00,277.58,277.82,277.46,277.79,10889.0,246.4936,246.7067,246.387,246.6801,10889.0
2021-07-09 15:45:00,277.87,278.47,277.83,278.47,14111.0,246.7511,247.2839,246.7156,247.2839,14111.0
2021-07-09 15:50:00,278.76,278.76,278.34,278.48,29740.0,247.5415,247.5415,247.1685,247.2928,29740.0
2021-07-09 15:55:00,278.49,278.61,278.15,278.44,52519.0,247.3017,247.4083,246.9998,247.2573,52519.0
2021-07-12 09:30:00,279.17,279.68,278.51,279.48,38498.0,247.9055,248.3584,247.3195,248.1808,38498.0
2021-07-12 09:35:00,279.49,279.82,278.95,279.68,8992.0,248.1897,248.4827,247.7102,248.3584,8992.0
2021-07-12 09:40:00,279.7,279.79,279.15,279.61,20542.0,248.3762,248.4561,247.8878,248.2963,20542.0
2021-07-12 09:45:00,279.68,279.89,279.38,279.5,9088.0,248.3584,248.5449,248.092,248.1986,9088.0
2021-07-12 09:50:00,279.53,279.53,278.21,278.24,9340.0,248.2252,248.2252,247.0531,247.0797,9340.0
2021-07-12 09:55:00,278.25,278.26,277.74,277.77,8335.0,247.0886,247.0975,246.6357,246.6623,8335.0
2021-07-12 10:00:00,277.78,278.86,277.76,278.86,22407.0,246.6712,247.6303,246.6534,247.6303,22407.0
2021-07-12 10:05:00,278.92,279.14,278.74,278.89,10983.0,247.6835,247.8789,247.5237,247.6569,10983.0
2021-07-12 10:10:00,278.98,279.5,278.98,279.5,9141.0,247.7368,248.1986,247.7368,248.1986,9141.0
2021-07-12 10:15:00,279.37,279.44,278.99,279.19,10555.0,248.0831,248.1453,247.7457,247.9233,10555.0
2021-07-12 10:20:00,279.25,279.65,279.23,279.65,9228.0,247.9766,248.3318,247.9588,248.3318,9228.0
2021-07-12 10:25:00,279.73,279.79,279.47,279.63,7501.0,248.4028,248.4561,248.1719,248.314,7501.0
2021-07-12 10:30:00,279.47,279.92,279.3,279.86,6318.0,248.1719,248.5715,248.021,248.5183,6318.0
2021-07-12 10:35:00,279.83,280.3,279.79,279.99,4573.0,248.4916,248.909,248.4561,248.6337,4573.0
2021-07-12 10:40:00,280.0,280.44,279.94,280.16,4879.0,248.6426,249.0333,248.5893,248.7847,4879.0
2021-07-12 10:45:00,280.04,280.5,279.92,280.42,5595.0,248.6781,249.0866,248.5715,249.0156,5595.0
2021-07-12 10:50:00,280.36,280.38,280.04,280.05,8739.0,248.9623,248.98,248.6781,248.687,8739.0
2021-07-12 10:55:00,279.98,280.04,279.75,279.83,4446.0,248.6248,248.6781,248.4206,248.4916,4446.0
2021-07-12 11:00:00,279.87,279.87,279.32,279.39,7332.0,248.5271,248.5271,248.0387,248.1009,7332.0
2021-07-12 11:05:00,279.39,279.45,279.09,279.1,5350.0,248.1009,248.1542,247.8345,247.8434,5350.0
2021-07-12 11:10:00,279.16,279.16,278.78,278.78,5356.0,247.8967,247.8967,247.5592,247.5592,5356.0
2021-07-12 11:15:00,278.79,279.07,278.68,278.79,5547.0,247.5681,247.8167,247.4704,247.5681,5547.0
2021-07-12 11:20:00,278.81,279.05,278.8,278.88,7451.0,247.5859,247.799,247.577,247.648,7451.0
2021-07-12 11:25:00,278.87,278.87,278.71,278.73,7149.0,247.6391,247.6391,247.4971,247.5148,7149.0
2021-07-12 11:30:00,278.72,278.96,278.59,278.96,8680.0,247.5059,247.7191,247.3905,247.7191,8680.0
2021-07-12 11:35:00,279.11,279.26,278.88,279.26,3964.0,247.8523,247.9855,247.648,247.9855,3964.0
2021-07-12 11:40:00,279.22,279.38,279.07,279.22,5251.0,247.9499,248.092,247.8167,247.9499,5251.0
2021-07-12 11:45:00,279.14,279.35,279.14,279.21,5501.0,247.8789,248.0654,247.8789,247.9411,5501.0
2021-07-12 11:50:00,279.13,279.25,279.08,279.24,4327.0,247.87,247.9766,247.8256,247.9677,4327.0
2021-07-12 11:55:00,279.31,279.58,279.31,279.52,5305.0,248.0299,248.2696,248.0299,248.2163,5305.0
2021-07-12 12:00:00,279.66,279.87,279.58,279.87,5204.0,248.3407,248.5271,248.2696,248.5271,5204.0
2021-07-12 12:05:00,279.82,279.92,279.68,279.74,5134.0,248.4827,248.5715,248.3584,248.4117,5134.0
2021-07-12 12:10:00,279.75,280.06,279.65,279.93,23437.0,248.4206,248.6959,248.3318,248.5804,23437.0
2021-07-12 12:15:00,279.93,280.05,279.75,279.91,14060.0,248.5804,248.687,248.4206,248.5627,14060.0
2021-07-12 12:20:00,279.97,280.23,279.96,280.23,2342.0,248.6159,248.8468,248.6071,248.8468,2342.0
2021-07-12 12:25:00,280.19,280.56,280.12,280.56,4156.0,248.8113,249.1399,248.7491,249.1399,4156.0
2021-07-12 12:30:00,280.48,280.55,280.32,280.45,5209.0,249.0688,249.131,248.9268,249.0422,5209.0
2021-07-12 12:35:00,280.48,280.54,280.35,280.54,7550.0,249.0688,249.1221,248.9534,249.1221,7550.0
2021-07-12 12:40:00,280.48,280.48,280.31,280.31,2888.0,249.0688,249.0688,248.9179,248.9179,2888.0
2021-07-12 12:45:00,280.43,280.65,280.39,280.65,8729.0,249.0244,249.2198,248.9889,249.2198,8729.0
2021-07-12 12:50:00,280.65,280.65,280.46,280.56,3932.0,249.2198,249.2198,249.0511,249.1399,3932.0
2021-07-12 12:55:00,280.58,280.65,280.55,280.56,3981.0,249.1576,249.2198,249.131,249.1399,3981.0
2021-07-12 13:00:00,280.52,280.61,280.35,280.39,3568.0,249.1044,249.1843,248.9534,248.9889,3568.0
2021-07-12 13:05:00,280.43,280.44,280.27,280.34,5659.0,249.0244,249.0333,248.8823,248.9445,5659.0
2021-07-12 13:10:00,280.28,280.3,280.1,280.19,11104.0,248.8912,248.909,248.7314,248.8113,11104.0
2021-07-12 13:15:00,280.12,280.12,279.85,280.0,11733.0,248.7491,248.7491,248.5094,248.6426,11733.0
2021-07-12 13:20:00,280.0,280.24,279.94,279.96,5658.0,248.6426,248.8557,248.5893,248.6071,5658.0
2021-07-12 13:25:00,280.07,280.2,280.01,280.01,5993.0,248.7047,248.8202,248.6515,248.6515,5993.0
2021-07-12 13:30:00,279.97,280.01,279.81,279.81,4601.0,248.6159,248.6515,248.4739,248.4739,4601.0
2021-07-12 13:35:00,279.75,279.87,279.49,279.61,10307.0,248.4206,248.5271,248.1897,248.2963,10307.0
2021-07-12 13:40:00,279.7,279.71,279.51,279.51,5554.0,248.3762,248.3851,248.2075,248.2075,5554.0
2021-07-12 13:45:00,279.53,279.56,279.12,279.16,6069.0,248.2252,248.2519,247.8611,247.8967,6069.0
2021-07-12 13:50:00,279.13,279.21,279.06,279.14,3560.0,247.87,247.9411,247.8079,247.8789,3560.0
2021-07-12 13:55:00,279.09,279.4,279.09,279.21,7563.0,247.8345,248.1098,247.8345,247.9411,7563.0
2021-07-12 14:00:00,279.25,279.33,279.13,279.29,12371.0,247.9766,248.0476,247.87,248.0121,12371.0
2021-07-12 14:05:00,279.26,279.48,279.26,279.46,3350.0,247.9855,248.1808,247.9855,248.1631,3350.0
2021-07-12 14:10:00,279.42,279.51,279.32,279.38,4471.0,248.1275,248.2075,248.0387,248.092,4471.0
2021-07-12 14:15:00,279.35,279.4,279.22,279.22,3566.0,248.0654,248.1098,247.9499,247.9499,3566.0
2021-07-12 14:20:00,279.23,279.46,279.21,279.41,7387.0,247.9588,248.1631,247.9411,248.1187,7387.0
2021-07-12 14:25:00,279.42,279.51,279.42,279.46,2849.0,248.1275,248.2075,248.1275,248.1631,2849.0
2021-07-12 14:30:00,279.48,279.79,279.48,279.71,4680.0,248.1808,248.4561,248.1808,248.3851,4680.0
2021-07-12 14:35:00,279.76,279.88,279.69,279.76,5944.0,248.4295,248.536,248.3673,248.4295,5944.0
2021-07-12 14:40:00,279.77,279.89,279.7,279.74,8242.0,248.4383,248.5449,248.3762,248.4117,8242.0
2021-07-12 14:45:00,279.76,279.85,279.66,279.75,5443.0,248.4295,248.5094,248.3407,248.4206,5443.0
2021-07-12 14:50:00,279.74,279.92,279.68,279.82,8560.0,248.4117,248.5715,248.3584,248.4827,8560.0
2021-07-12 14:55:00,279.75,279.87,279.6,279.68,12888.0,248.4206,248.5271,248.2874,248.3584,12888.0
2021-07-12 15:00:00,279.68,279.77,279.51,279.51,9228.0,248.3584,248.4383,248.2075,248.2075,9228.0
2021-07-12 15:05:00,279.4,279.69,279.32,279.69,4970.0,248.1098,248.3673,248.0387,248.3673,4970.0
2021-07-12 15:10:00,279.65,279.67,279.47,279.54,9377.0,248.3318,248.3495,248.1719,248.2341,9377.0
2021-07-12 15:15:00,279.54,279.87,279.47,279.85,7200.0,248.2341,248.5271,248.1719,248.5094,7200.0
2021-07-12 15:20:00,279.85,279.93,279.8,279.81,6644.0,248.5094,248.5804,248.465,248.4739,6644.0
2021-07-12 15:25:00,279.83,279.87,279.51,279.62,11755.0,248.4916,248.5271,248.2075,248.3051,11755.0
2021-07-12 15:30:00,279.62,279.68,279.38,279.46,13498.0,248.3051,248.3584,248.092,248.1631,13498.0
2021-07-12 15:35:00,279.49,279.64,279.3,279.3,15334.0,248.1897,248.3229,248.021,248.021,15334.0
2021-07-12 15:40:00,279.31,279.64,279.31,279.55,11637.0,248.0299,248.3229,248.0299,248.243,11637.0
2021-07-12 15:45:00,279.57,279.8,279.48,279.71,13310.0,248.2607,248.465,248.1808,248.3851,13310.0
2021-07-12 15:50:00,279.62,279.98,279.45,279.71,34441.0,248.3051,248.6248,248.1542,248.3851,34441.0
2021-07-12 15:55:00,279.64,280.13,279.63,280.08,93580.0,248.3229,248.758,248.314,248.7136,93580.0
2021-07-13 09:30:00,278.14,279.23,278.01,279.22,31053.0,246.9909,247.9588,246.8754,247.9499,31053.0
2021-07-13 09:35:00,279.23,279.23,278.55,278.72,9306.0,247.9588,247.9588,247.355,247.5059,9306.0
2021-07-13 09:40:00,278.91,280.23,278.78,279.99,14578.0,247.6747,248.8468,247.5592,248.6337,14578.0
2021-07-13 09:45:00,279.96,280.02,279.01,279.56,13227.0,248.6071,248.6603,247.7635,248.2519,13227.0
2021-07-13 09:50:00,279.74,280.59,279.7,280.5,7001.0,248.4117,249.1665,248.3762,249.0866,7001.0
2021-07-13 09:55:00,280.61,280.72,280.18,280.24,7933.0,249.1843,249.282,248.8024,248.8557,7933.0
2021-07-13 10:00:00,280.29,280.86,280.23,280.73,5248.0,248.9001,249.4063,248.8468,249.2908,5248.0
2021-07-13 10:05:00,280.8,281.16,280.54,280.89,67591.0,249.353,249.6727,249.1221,249.4329,67591.0
2021-07-13 10:10:00,280.79,280.91,280.67,280.87,3215.0,249.3441,249.4507,249.2376,249.4152,3215.0
2021-07-13 10:15:00,280.92,281.01,280.8,280.87,6747.0,249.4596,249.5395,249.353,249.4152,6747.0
2021-07-13 10:20:00,280.82,281.0,280.61,280.72,10100.0,249.3708,249.5306,249.1843,249.282,10100.0
2021-07-13 10:25:00,280.71,281.13,280.59,281.13,4384.0,249.2731,249.646,249.1665,249.646,4384.0
2021-07-13 10:30:00,281.04,281.13,280.74,281.13,4480.0,249.5661,249.646,249.2997,249.646,4480.0
2021-07-13 10:35:00,280.88,281.62,280.88,281.53,5492.0,249.424,250.0812,249.424,250.0012,5492.0
2021-07-13 10:40:00,281.54,281.54,281.05,281.13,4628.0,250.0101,250.0101,249.575,249.646,4628.0
2021-07-13 10:45:00,281.33,281.35,281.18,281.31,2854.0,249.8236,249.8414,249.6904,249.8059,2854.0
2021-07-13 10:50:00,281.31,281.31,280.59,280.63,4063.0,249.8059,249.8059,249.1665,249.202,4063.0
2021-07-13 10:55:00,280.66,280.84,280.52,280.53,6047.0,249.2287,249.3885,249.1044,249.1132,6047.0
2021-07-13 11:00:00,280.58,280.8,280.41,280.8,5388.0,249.1576,249.353,249.0067,249.353,5388.0
2021-07-13 11:05:00,280.73,280.82,280.66,280.77,4552.0,249.2908,249.3708,249.2287,249.3264,4552.0
2021-07-13 11:10:00,280.71,281.03,280.71,281.01,6803.0,249.2731,249.5572,249.2731,249.5395,6803.0
2021-07-13 11:15:00,281.05,281.09,280.71,280.8,6291.0,249.575,249.6105,249.2731,249.353,6291.0
2021-07-13 11:20:00,280.87,280.88,280.41,280.59,6928.0,249.4152,249.424,249.0067,249.1665,6928.0
2021-07-13 11:25:00,280.68,280.81,280.1,280.11,12811.0,249.2464,249.3619,248.7314,248.7403,12811.0
2021-07-13 11:30:00,280.04,280.59,280.03,280.48,3507.0,248.6781,249.1665,248.6692,249.0688,3507.0
2021-07-13 11:35:00,280.46,280.53,280.3,280.35,3728.0,249.0511,249.1132,248.909,248.9534,3728.0
2021-07-13 11:40:00,280.28,280.35,280.14,280.19,4929.0,248.8912,248.9534,248.7669,248.8113,4929.0
2021-07-13 11:45:00,280.22,280.22,279.99,280.14,3245.0,248.8379,248.8379,248.6337,248.7669,3245.0
2021-07-13 11:50:00,280.14,280.64,280.09,280.43,3888.0,248.7669,249.2109,248.7225,249.0244,3888.0
2021-07-13 11:55:00,280.42,280.51,280.29,280.41,3749.0,249.0156,249.0955,248.9001,249.0067,3749.0
2021-07-13 12:00:00,280.46,280.47,280.03,280.03,5057.0,249.0511,249.06,248.6692,248.6692,5057.0
2021-07-13 12:05:00,280.0,280.33,279.96,280.27,4322.0,248.6426,248.9356,248.6071,248.8823,4322.0
2021-07-13 12:10:00,280.28,280.39,280.13,280.39,7642.0,248.8912,248.9889,248.758,248.9889,7642.0
2021-07-13 12:15:00,280.36,280.77,280.25,280.77,9205.0,248.9623,249.3264,248.8646,249.3264,9205.0
2021-07-13 12:20:00,280.84,280.84,280.5,280.56,3256.0,249.3885,249.3885,249.0866,249.1399,3256.0
2021-07-13 12:25:00,280.51,280.57,280.19,280.34,5199.0,249.0955,249.1488,248.8113,248.9445,5199.0
2021-07-13 12:30:00,280.27,280.5,280.22,280.34,4761.0,248.8823,249.0866,248.8379,248.9445,4761.0
2021-07-13 12:35:00,280.4,280.42,280.17,280.25,5543.0,248.9978,249.0156,248.7935,248.8646,5543.0
2021-07-13 12:40:00,280.15,280.15,279.73,279.84,5977.0,248.7758,248.7758,248.4028,248.5005,5977.0
2021-07-13 12:45:00,279.88,280.03,279.84,279.98,3671.0,248.536,248.6692,248.5005,248.6248,3671.0
2021-07-13 12:50:00,279.9,280.15,279.9,280.13,6591.0,248.5538,248.7758,248.5538,248.758,6591.0
2021-07-13 12:55:00,280.08,280.2,279.98,280.2,2807.0,248.7136,248.8202,248.6248,248.8202,2807.0
2021-07-13 13:00:00,280.13,280.23,279.86,279.93,4921.0,248.758,248.8468,248.5183,248.5804,4921.0
2021-07-13 13:05:00,279.96,279.99,279.75,279.9,8707.0,248.6071,248.6337,248.4206,248.5538,8707.0
2021-07-13 13:10:00,279.83,279.83,279.46,279.54,7699.0,248.4916,248.4916,248.1631,248.2341,7699.0
2021-07-13 13:15:00,279.62,279.75,279.53,279.58,7676.0,248.3051,248.4206,248.2252,248.2696,7676.0
2021-07-13 13:20:00,279.67,279.79,279.63,279.79,6839.0,248.3495,248.4561,248.314,248.4561,6839.0
2021-07-13 13:25:00,279.75,279.75,279.36,279.36,6234.0,248.4206,248.4206,248.0743,248.0743,6234.0
2021-07-13 13:30:00,279.41,279.76,279.28,279.58,6356.0,248.1187,248.4295,248.0032,248.2696,6356.0
2021-07-13 13:35:00,279.59,279.65,279.36,279.46,4683.0,248.2785,248.3318,248.0743,248.1631,4683.0
2021-07-13 13:40:00,279.46,279.55,279.25,279.48,4300.0,248.1631,248.243,247.9766,248.1808,4300.0
2021-07-13 13:45:00,279.47,279.77,279.44,279.66,2408.0,248.1719,248.4383,248.1453,248.3407,2408.0
2021-07-13 13:50:00,279.62,279.62,279.4,279.43,3416.0,248.3051,248.3051,248.1098,248.1364,3416.0
2021-07-13 13:55:00,279.48,279.57,279.27,279.31,3808.0,248.1808,248.2607,247.9943,248.0299,3808.0
2021-07-13 14:00:00,279.12,279.12,278.85,278.96,5277.0,247.8611,247.8611,247.6214,247.7191,5277.0
2021-07-13 14:05:00,279.05,279.58,279.05,279.53,4769.0,247.799,248.2696,247.799,248.2252,4769.0
2021-07-13 14:10:00,279.52,279.8,279.51,279.71,7093.0,248.2163,248.465,248.2075,248.3851,7093.0
2021-07-13 14:15:00,279.66,279.69,279.2,279.25,3699.0,248.3407,248.3673,247.9322,247.9766,3699.0
2021-07-13 14:20:00,279.25,279.28,279.07,279.1,1819.0,247.9766,248.0032,247.8167,247.8434,1819.0
2021-07-13 14:25:00,279.15,279.2,278.66,278.66,4508.0,247.8878,247.9322,247.4527,247.4527,4508.0
2021-07-13 14:30:00,278.61,278.74,278.5,278.69,4820.0,247.4083,247.5237,247.3106,247.4793,4820.0
2021-07-13 14:35:00,278.75,278.76,278.53,278.59,5260.0,247.5326,247.5415,247.3372,247.3905,5260.0
2021-07-13 14:40:00,278.59,278.74,278.45,278.74,6008.0,247.3905,247.5237,247.2662,247.5237,6008.0
2021-07-13 14:45:00,278.88,279.05,278.73,279.01,4457.0,247.648,247.799,247.5148,247.7635,4457.0
2021-07-13 14:50:00,279.0,279.08,278.75,278.75,7580.0,247.7546,247.8256,247.5326,247.5326,7580.0
2021-07-13 14:55:00,278.76,278.84,278.62,278.76,5377.0,247.5415,247.6125,247.4171,247.5415,5377.0
2021-07-13 15:00:00,278.73,278.77,278.37,278.38,6705.0,247.5148,247.5503,247.1951,247.204,6705.0
2021-07-13 15:05:00,278.32,278.32,277.92,278.01,6808.0,247.1507,247.1507,246.7955,246.8754,6808.0
2021-07-13 15:10:00,278.06,278.06,277.86,277.97,5678.0,246.9198,246.9198,246.7422,246.8399,5678.0
2021-07-13 15:15:00,277.91,278.1,277.76,277.97,7858.0,246.7866,246.9554,246.6534,246.8399,7858.0
2021-07-13 15:20:00,277.99,278.0,277.64,277.76,7389.0,246.8577,246.8666,246.5469,246.6534,7389.0
2021-07-13 15:25:00,277.81,278.24,277.76,278.1,9536.0,246.6978,247.0797,246.6534,246.9554,9536.0
2021-07-13 15:30:00,278.1,278.4,278.07,278.36,8530.0,246.9554,247.2218,246.9287,247.1863,8530.0
2021-07-13 15:35:00,278.34,278.36,278.1,278.24,12185.0,247.1685,247.1863,246.9554,247.0797,12185.0
2021-07-13 15:40:00,278.24,278.9,278.2,278.9,11718.0,247.0797,247.6658,247.0442,247.6658,11718.0
2021-07-13 15:45:00,278.86,278.87,278.6,278.75,17611.0,247.6303,247.6391,247.3994,247.5326,17611.0
2021-07-13 15:50:00,278.74,278.94,278.48,278.86,24516.0,247.5237,247.7013,247.2928,247.6303,24516.0
2021-07-13 15:55:00,278.88,278.89,278.34,278.62,37536.0,247.648,247.6569,247.1685,247.4171,37536.0
2021-07-14 09:30:00,278.0,278.36,277.01,278.08,28379.0,246.8666,247.1863,245.9874,246.9376,28379.0
2021-07-14 09:35:00,278.27,278.27,277.72,278.21,4669.0,247.1063,247.1063,246.6179,247.0531,4669.0
2021-07-14 09:40:00,278.29,278.32,277.89,277.97,9517.0,247.1241,247.1507,246.7689,246.8399,9517.0
2021-07-14 09:45:00,277.9,278.71,277.68,278.71,7524.0,246.7778,247.4971,246.5824,247.4971,7524.0
2021-07-14 09:50:00,278.63,278.94,278.46,278.5,7052.0,247.426,247.7013,247.2751,247.3106,7052.0
2021-07-14 09:55:00,278.49,278.75,278.22,278.54,4462.0,247.3017,247.5326,247.0619,247.3461,4462.0
2021-07-14 10:00:00,278.75,279.14,278.56,279.14,2477.0,247.5326,247.8789,247.3639,247.8789,2477.0
2021-07-14 10:05:00,279.2,279.23,278.61,278.62,6001.0,247.9322,247.9588,247.4083,247.4171,6001.0
2021-07-14 10:10:00,278.6,278.7,278.13,278.39,9782.0,247.3994,247.4882,246.982,247.2129,9782.0
2021-07-14 10:15:00,278.38,279.05,278.35,279.01,2561.0,247.204,247.799,247.1774,247.7635,2561.0
2021-07-14 10:20:00,279.07,279.31,279.01,279.01,6050.0,247.8167,248.0299,247.7635,247.7635,6050.0
2021-07-14 10:25:00,278.99,279.52,278.99,279.52,8174.0,247.7457,248.2163,247.7457,248.2163,8174.0
2021-07-14 10:30:00,279.62,280.0,279.5,279.91,11953.0,248.3051,248.6426,248.1986,248.5627,11953.0
2021-07-14 10:35:00,279.84,280.0,279.71,280.0,13666.0,248.5005,248.6426,248.3851,248.6426,13666.0
2021-07-14 10:40:00,280.07,280.54,280.07,280.54,4466.0,248.7047,249.1221,248.7047,249.1221,4466.0
2021-07-14 10:45:00,280.61,280.64,280.31,280.32,8881.0,249.1843,249.2109,248.9179,248.9268,8881.0
2021-07-14 10:50:00,280.35,280.63,280.34,280.53,5621.0,248.9534,249.202,248.9445,249.1132,5621.0
2021-07-14 10:55:00,280.41,280.62,280.41,280.59,5631.0,249.0067,249.1932,249.0067,249.1665,5631.0
2021-07-14 11:00:00,280.61,280.65,280.38,280.46,4756.0,249.1843,249.2198,248.98,249.0511,4756.0
2021-07-14 11:05:00,280.39,280.77,280.39,280.77,10474.0,248.9889,249.3264,248.9889,249.3264,10474.0
2021-07-14 11:10:00,280.71,280.89,280.62,280.62,5824.0,249.2731,249.4329,249.1932,249.1932,5824.0
2021-07-14 11:15:00,280.6,280.69,280.52,280.69,5295.0,249.1754,249.2553,249.1044,249.2553,5295.0
2021-07-14 11:20:00,280.71,281.26,280.7,281.25,5207.0,249.2731,249.7615,249.2642,249.7526,5207.0
2021-07-14 11:25:00,281.35,281.46,280.88,280.97,8187.0,249.8414,249.9391,249.424,249.504,8187.0
2021-07-14 11:30:00,280.87,281.08,280.68,281.05,2746.0,249.4152,249.6016,249.2464,249.575,2746.0
2021-07-14 11:35:00,281.01,281.17,280.79,280.8,4054.0,249.5395,249.6816,249.3441,249.353,4054.0
2021-07-14 11:40:00,280.86,280.91,280.74,280.91,2130.0,249.4063,249.4507,249.2997,249.4507,2130.0
2021-07-14 11:45:00,280.9,280.9,280.62,280.86,3432.0,249.4418,249.4418,249.1932,249.4063,3432.0
2021-07-14 11:50:00,281.01,281.11,280.93,280.93,4918.0,249.5395,249.6283,249.4684,249.4684,4918.0
2021-07-14 11:55:00,280.93,281.04,280.71,280.94,2342.0,249.4684,249.5661,249.2731,249.4773,2342.0
2021-07-14 12:00:00,280.96,281.14,280.96,281.07,6052.0,249.4951,249.6549,249.4951,249.5928,6052.0
2021-07-14 12:05:00,281.07,281.25,281.04,281.23,3928.0,249.5928,249.7526,249.5661,249.7348,3928.0
2021-07-14 12:10:00,281.16,281.48,281.16,281.44,6262.0,249.6727,249.9568,249.6727,249.9213,6262.0
2021-07-14 12:15:00,281.36,281.53,281.36,281.42,1855.0,249.8503,250.0012,249.8503,249.9036,1855.0
2021-07-14 12:20:00,281.49,281.65,281.41,281.51,5488.0,249.9657,250.1078,249.8947,249.9835,5488.0
2021-07-14 12:25:00,281.52,281.69,281.51,281.59,3758.0,249.9924,250.1433,249.9835,250.0545,3758.0
2021-07-14 12:30:00,281.56,281.9,281.56,281.73,5909.0,250.0279,250.3298,250.0279,250.1788,5909.0
2021-07-14 12:35:00,281.73,281.89,281.62,281.89,3650.0,250.1788,250.3209,250.0812,250.3209,3650.0
2021-07-14 12:40:00,281.8,281.94,281.77,281.82,3115.0,250.241,250.3653,250.2144,250.2588,3115.0
2021-07-14 12:45:00,281.78,281.9,281.73,281.76,6337.0,250.2232,250.3298,250.1788,250.2055,6337.0
2021-07-14 12:50:00,281.74,281.85,281.73,281.74,3509.0,250.1877,250.2854,250.1788,250.1877,3509.0
2021-07-14 12:55:00,281.77,281.82,281.51,281.51,6190.0,250.2144,250.2588,249.9835,249.9835,6190.0
2021-07-14 13:00:00,281.51,281.52,281.34,281.44,2633.0,249.9835,249.9924,249.8325,249.9213,2633.0
2021-07-14 13:05:00,281.42,281.51,281.36,281.36,3848.0,249.9036,249.9835,249.8503,249.8503,3848.0
2021-07-14 13:10:00,281.45,281.53,281.42,281.45,9563.0,249.9302,250.0012,249.9036,249.9302,9563.0
2021-07-14 13:15:00,281.45,282.06,281.44,281.91,6699.0,249.9302,250.4719,249.9213,250.3387,6699.0
2021-07-14 13:20:00,281.86,281.9,281.83,281.86,2290.0,250.2943,250.3298,250.2676,250.2943,2290.0
2021-07-14 13:25:00,281.86,281.86,281.66,281.66,4312.0,250.2943,250.2943,250.1167,250.1167,4312.0
2021-07-14 13:30:00,281.57,281.87,281.57,281.61,6360.0,250.0368,250.3032,250.0368,250.0723,6360.0
2021-07-14 13:35:00,281.61,281.97,281.45,281.81,6261.0,250.0723,250.392,249.9302,250.2499,6261.0
2021-07-14 13:40:00,281.81,281.91,281.6,281.74,6970.0,250.2499,250.3387,250.0634,250.1877,6970.0
2021-07-14 13:45:00,281.73,281.95,281.73,281.86,3276.0,250.1788,250.3742,250.1788,250.2943,3276.0
2021-07-14 13:50:00,281.83,281.88,281.64,281.88,2812.0,250.2676,250.312,250.0989,250.312,2812.0
2021-07-14 13:55:00,281.95,282.0,281.91,281.92,7457.0,250.3742,250.4186,250.3387,250.3476,7457.0
2021-07-14 14:00:00,281.88,282.18,281.86,282.18,2572.0,250.312,250.5784,250.2943,250.5784,2572.0
2021-07-14 14:05:00,282.14,282.3,282.1,282.28,2107.0,250.5429,250.685,250.5074,250.6672,2107.0
2021-07-14 14:10:00,282.21,282.32,282.19,282.31,2679.0,250.6051,250.7028,250.5873,250.6939,2679.0
2021-07-14 14:15:00,282.36,282.42,282.25,282.28,3635.0,250.7383,250.7916,250.6406,250.6672,3635.0
2021-07-14 14:20:00,282.25,282.31,281.93,281.95,14303.0,250.6406,250.6939,250.3564,250.3742,14303.0
2021-07-14 14:25:00,281.99,282.26,281.92,282.2,3152.0,250.4097,250.6495,250.3476,250.5962,3152.0
2021-07-14 14:30:00,282.21,282.25,282.01,282.07,5157.0,250.6051,250.6406,250.4275,250.4808,5157.0
2021-07-14 14:35:00,282.09,282.18,281.88,282.0,5554.0,250.4985,250.5784,250.312,250.4186,5554.0
2021-07-14 14:40:00,281.95,282.25,281.94,282.25,4417.0,250.3742,250.6406,250.3653,250.6406,4417.0
2021-07-14 14:45:00,282.19,282.25,282.11,282.18,6070.0,250.5873,250.6406,250.5163,250.5784,6070.0
2021-07-14 14:50:00,282.19,282.2,281.98,282.05,5821.0,250.5873,250.5962,250.4008,250.463,5821.0
2021-07-14 14:55:00,282.16,282.21,282.14,282.2,2239.0,250.5607,250.6051,250.5429,250.5962,2239.0
2021-07-14 15:00:00,282.22,282.22,282.12,282.16,5994.0,250.614,250.614,250.5252,250.5607,5994.0
2021-07-14 15:05:00,282.16,282.2,282.11,282.2,5135.0,250.5607,250.5962,250.5163,250.5962,5135.0
2021-07-14 15:10:00,282.16,282.2,281.94,282.0,3349.0,250.5607,250.5962,250.3653,250.4186,3349.0
2021-07-14 15:15:00,281.96,281.99,281.71,281.71,3665.0,250.3831,250.4097,250.1611,250.1611,3665.0
2021-07-14 15:20:00,281.71,281.75,281.63,281.73,2099.0,250.1611,250.1966,250.09,250.1788,2099.0
2021-07-14 15:25:00,281.76,281.86,281.73,281.84,3205.0,250.2055,250.2943,250.1788,250.2765,3205.0
2021-07-14 15:30:00,281.81,282.0,281.75,281.96,6775.0,250.2499,250.4186,250.1966,250.3831,6775.0
2021-07-14 15:35:00,281.96,282.01,281.68,281.75,10666.0,250.3831,250.4275,250.1344,250.1966,10666.0
2021-07-14 15:40:00,281.76,281.82,281.61,281.67,8725.0,250.2055,250.2588,250.0723,250.1256,8725.0
2021-07-14 15:45:00,281.67,282.14,281.66,282.0,13398.0,250.1256,250.5429,250.1167,250.4186,13398.0
2021-07-14 15:50:00,282.02,282.02,281.54,281.9,23241.0,250.4364,250.4364,250.0101,250.3298,23241.0
2021-07-14 15:55:00,281.86,281.88,281.25,281.38,74068.0,250.2943,250.312,249.7526,249.868,74068.0
2021-07-15 09:30:00,282.1,282.49,281.32,281.9,26311.0,250.5074,250.8537,249.8148,250.3298,26311.0
2021-07-15 09:35:00,281.59,281.79,281.47,281.47,1468.0,250.0545,250.2321,249.948,249.948,1468.0
2021-07-15 09:40:00,281.53,282.43,281.53,282.32,6037.0,250.0012,250.8004,250.0012,250.7028,6037.0
2021-07-15 09:45:00,282.23,283.22,282.22,282.76,9101.0,250.6228,251.502,250.614,251.0935,9101.0
2021-07-15 09:50:00,282.8,282.8,282.02,282.53,6430.0,251.129,251.129,250.4364,250.8893,6430.0
2021-07-15 09:55:00,282.62,282.96,282.48,282.69,11903.0,250.9692,251.2711,250.8448,251.0313,11903.0
2021-07-15 10:00:00,282.78,282.78,282.13,282.26,8220.0,251.1113,251.1113,250.534,250.6495,8220.0
2021-07-15 10:05:00,282.31,282.9,282.31,282.71,6706.0,250.6939,251.2178,250.6939,251.0491,6706.0
2021-07-15 10:10:00,282.68,282.76,281.92,281.92,3109.0,251.0225,251.0935,250.3476,250.3476,3109.0
2021-07-15 10:15:00,281.92,282.11,281.77,281.96,3458.0,250.3476,250.5163,250.2144,250.3831,3458.0
2021-07-15 10:20:00,282.01,282.16,281.81,281.93,8182.0,250.4275,250.5607,250.2499,250.3564,8182.0
2021-07-15 10:25:00,281.96,282.01,281.53,281.53,5891.0,250.3831,250.4275,250.0012,250.0012,5891.0
2021-07-15 10:30:00,281.53,282.12,281.45,281.92,13547.0,250.0012,250.5252,249.9302,250.3476,13547.0
2021-07-15 10:35:00,281.84,281.84,280.7,280.79,8862.0,250.2765,250.2765,249.2642,249.3441,8862.0
2021-07-15 10:40:00,280.73,280.82,280.43,280.57,6812.0,249.2908,249.3708,249.0244,249.1488,6812.0
2021-07-15 10:45:00,280.43,280.54,280.3,280.45,4711.0,249.0244,249.1221,248.909,249.0422,4711.0
2021-07-15 10:50:00,280.36,280.36,279.75,279.75,6870.0,248.9623,248.9623,248.4206,248.4206,6870.0
2021-07-15 10:55:00,279.78,279.89,279.63,279.73,4100.0,248.4472,248.5449,248.314,248.4028,4100.0
2021-07-15 11:00:00,279.65,280.6,279.65,280.37,8269.0,248.3318,249.1754,248.3318,248.9712,8269.0
2021-07-15 11:05:00,280.4,280.52,280.23,280.39,5634.0,248.9978,249.1044,248.8468,248.9889,5634.0
2021-07-15 11:10:00,280.52,280.6,279.97,280.04,2701.0,249.1044,249.1754,248.6159,248.6781,2701.0
2021-07-15 11:15:00,280.01,280.26,279.95,280.26,4245.0,248.6515,248.8735,248.5982,248.8735,4245.0
2021-07-15 11:20:00,280.27,280.45,280.08,280.18,4914.0,248.8823,249.0422,248.7136,248.8024,4914.0
2021-07-15 11:25:00,280.34,280.34,279.74,279.74,4113.0,248.9445,248.9445,248.4117,248.4117,4113.0
2021-07-15 11:30:00,279.71,279.98,279.68,279.91,7451.0,248.3851,248.6248,248.3584,248.5627,7451.0
2021-07-15 11:35:00,279.94,280.06,279.56,279.56,3972.0,248.5893,248.6959,248.2519,248.2519,3972.0
2021-07-15 11:40:00,279.5,279.67,279.03,279.63,10297.0,248.1986,248.3495,247.7812,248.314,10297.0
2021-07-15 11:45:00,279.66,279.86,279.5,279.7,6635.0,248.3407,248.5183,248.1986,248.3762,6635.0
2021-07-15 11:50:00,279.7,279.96,279.7,279.73,4479.0,248.3762,248.6071,248.3762,248.4028,4479.0
2021-07-15 11:55:00,279.71,279.71,279.57,279.71,2900.0,248.3851,248.3851,248.2607,248.3851,2900.0
2021-07-15 12:00:00,279.77,279.77,279.56,279.62,2603.0,248.4383,248.4383,248.2519,248.3051,2603.0
2021-07-15 12:05:00,279.57,279.8,279.57,279.72,3021.0,248.2607,248.465,248.2607,248.3939,3021.0
2021-07-15 12:10:00,279.74,279.94,279.65,279.7,5413.0,248.4117,248.5893,248.3318,248.3762,5413.0
2021-07-15 12:15:00,279.75,279.82,279.64,279.8,4089.0,248.4206,248.4827,248.3229,248.465,4089.0
2021-07-15 12:20:00,279.86,279.92,279.76,279.92,3546.0,248.5183,248.5715,248.4295,248.5715,3546.0
2021-07-15 12:25:00,279.9,279.97,279.85,279.87,2096.0,248.5538,248.6159,248.5094,248.5271,2096.0
2021-07-15 12:30:00,279.9,280.06,279.9,280.02,2400.0,248.5538,248.6959,248.5538,248.6603,2400.0
2021-07-15 12:35:00,279.99,280.16,279.99,280.16,6897.0,248.6337,248.7847,248.6337,248.7847,6897.0
2021-07-15 12:40:00,280.18,280.28,279.94,280.06,4800.0,248.8024,248.8912,248.5893,248.6959,4800.0
2021-07-15 12:45:00,280.05,280.15,280.02,280.12,6945.0,248.687,248.7758,248.6603,248.7491,6945.0
2021-07-15 12:50:00,280.15,280.2,280.09,280.15,7387.0,248.7758,248.8202,248.7225,248.7758,7387.0
2021-07-15 12:55:00,280.16,280.41,280.13,280.41,1801.0,248.7847,249.0067,248.758,249.0067,1801.0
2021-07-15 13:00:00,280.39,280.42,280.2,280.39,6051.0,248.9889,249.0156,248.8202,248.9889,6051.0
2021-07-15 13:05:00,280.44,280.48,280.39,280.46,1093.0,249.0333,249.0688,248.9889,249.0511,1093.0
2021-07-15 13:10:00,280.52,280.71,280.52,280.65,5494.0,249.1044,249.2731,249.1044,249.2198,5494.0
2021-07-15 13:15:00,280.74,280.9,280.7,280.83,4079.0,249.2997,249.4418,249.2642,249.3796,4079.0
2021-07-15 13:20:00,280.83,281.05,280.75,281.05,2346.0,249.3796,249.575,249.3086,249.575,2346.0
2021-07-15 13:25:00,280.95,281.2,280.93,281.12,3113.0,249.4862,249.7082,249.4684,249.6372,3113.0
2021-07-15 13:30:00,281.09,281.16,281.02,281.09,1977.0,249.6105,249.6727,249.5484,249.6105,1977.0
2021-07-15 13:35:00,281.04,281.34,281.0,281.25,5740.0,249.5661,249.8325,249.5306,249.7526,5740.0
2021-07-15 13:40:00,281.27,281.48,281.26,281.3,2905.0,249.7704,249.9568,249.7615,249.797,2905.0
2021-07-15 13:45:00,281.18,281.55,281.18,281.49,3540.0,249.6904,250.019,249.6904,249.9657,3540.0
2021-07-15 13:50:00,281.52,281.52,281.36,281.41,2847.0,249.9924,249.9924,249.8503,249.8947,2847.0
2021-07-15 13:55:00,281.31,281.34,281.23,281.29,1442.0,249.8059,249.8325,249.7348,249.7881,1442.0
2021-07-15 14:00:00,281.25,281.35,281.23,281.23,1854.0,249.7526,249.8414,249.7348,249.7348,1854.0
2021-07-15 14:05:00,281.29,281.49,281.29,281.47,3750.0,249.7881,249.9657,249.7881,249.948,3750.0
2021-07-15 14:10:00,281.48,281.57,281.4,281.57,2993.0,249.9568,250.0368,249.8858,250.0368,2993.0
2021-07-15 14:15:00,281.58,281.66,281.5,281.56,2218.0,250.0456,250.1167,249.9746,250.0279,2218.0
2021-07-15 14:20:00,281.57,281.62,281.47,281.53,1508.0,250.0368,250.0812,249.948,250.0012,1508.0
2021-07-15 14:25:00,281.51,281.69,281.47,281.62,2147.0,249.9835,250.1433,249.948,250.0812,2147.0
2021-07-15 14:30:00,281.56,281.67,281.5,281.64,1555.0,250.0279,250.1256,249.9746,250.0989,1555.0
2021-07-15 14:35:00,281.6,281.6,281.45,281.5,2615.0,250.0634,250.0634,249.9302,249.9746,2615.0
2021-07-15 14:40:00,281.46,281.47,281.39,281.47,1200.0,249.9391,249.948,249.8769,249.948,1200.0
2021-07-15 14:45:00,281.42,281.53,281.37,281.5,3305.0,249.9036,250.0012,249.8592,249.9746,3305.0
2021-07-15 14:50:00,281.48,281.48,281.37,281.44,1745.0,249.9568,249.9568,249.8592,249.9213,1745.0
2021-07-15 14:55:00,281.37,281.5,281.36,281.46,2888.0,249.8592,249.9746,249.8503,249.9391,2888.0
2021-07-15 15:00:00,281.49,281.53,281.42,281.47,3145.0,249.9657,250.0012,249.9036,249.948,3145.0
2021-07-15 15:05:00,281.49,281.56,281.44,281.54,1812.0,249.9657,250.0279,249.9213,250.0101,1812.0
2021-07-15 15:10:00,281.55,281.72,281.52,281.72,2979.0,250.019,250.17,249.9924,250.17,2979.0
2021-07-15 15:15:00,281.74,281.87,281.71,281.75,2983.0,250.1877,250.3032,250.1611,250.1966,2983.0
2021-07-15 15:20:00,281.8,281.95,281.78,281.94,2300.0,250.241,250.3742,250.2232,250.3653,2300.0
2021-07-15 15:25:00,281.93,281.98,281.7,281.7,4803.0,250.3564,250.4008,250.1522,250.1522,4803.0
2021-07-15 15:30:00,281.65,281.96,281.64,281.96,9803.0,250.1078,250.3831,250.0989,250.3831,9803.0
2021-07-15 15:35:00,281.96,282.0,281.63,281.74,6403.0,250.3831,250.4186,250.09,250.1877,6403.0
2021-07-15 15:40:00,281.83,281.9,281.7,281.81,4640.0,250.2676,250.3298,250.1522,250.2499,4640.0
2021-07-15 15:45:00,281.82,281.99,281.69,281.69,9652.0,250.2588,250.4097,250.1433,250.1433,9652.0
2021-07-15 15:50:00,281.65,281.76,281.48,281.68,22876.0,250.1078,250.2055,249.9568,250.1344,22876.0
2021-07-15 15:55:00,281.71,281.71,281.16,281.35,42321.0,250.1611,250.1611,249.6727,249.8414,42321.0
2021-07-16 09:30:00,282.24,282.63,281.85,281.94,43569.0,250.6317,250.9781,250.2854,250.3653,43569.0
2021-07-16 09:35:00,281.93,282.84,281.9,282.46,10761.0,250.3564,251.1645,250.3298,250.8271,10761.0
2021-07-16 09:40:00,282.44,282.46,281.81,282.03,7509.0,250.8093,250.8271,250.2499,250.4452,7509.0
2021-07-16 09:45:00,282.04,282.44,281.97,282.28,8738.0,250.4541,250.8093,250.392,250.6672,8738.0
2021-07-16 09:50:00,282.14,282.44,281.76,281.83,4725.0,250.5429,250.8093,250.2055,250.2676,4725.0
2021-07-16 09:55:00,281.94,282.04,281.72,281.75,6889.0,250.3653,250.4541,250.17,250.1966,6889.0
2021-07-16 10:00:00,281.71,282.22,281.71,282.0,25419.0,250.1611,250.614,250.1611,250.4186,25419.0
2021-07-16 10:05:00,282.02,282.6,281.94,282.44,25392.0,250.4364,250.9514,250.3653,250.8093,25392.0
2021-07-16 10:10:00,282.38,282.51,281.93,282.07,11249.0,250.756,250.8715,250.3564,250.4808,11249.0
2021-07-16 10:15:00,282.03,282.64,282.03,282.63,12545.0,250.4452,250.9869,250.4452,250.9781,12545.0
2021-07-16 10:20:00,282.52,282.61,282.12,282.22,7698.0,250.8804,250.9603,250.5252,250.614,7698.0
2021-07-16 10:25:00,282.2,282.6,282.2,282.44,6761.0,250.5962,250.9514,250.5962,250.8093,6761.0
2021-07-16 10:30:00,282.43,282.7,282.37,282.37,4998.0,250.8004,251.0402,250.7472,250.7472,4998.0
2021-07-16 10:35:00,282.37,282.48,282.18,282.21,7523.0,250.7472,250.8448,250.5784,250.6051,7523.0
2021-07-16 10:40:00,282.12,282.23,281.97,282.13,6777.0,250.5252,250.6228,250.392,250.534,6777.0
2021-07-16 10:45:00,282.08,282.43,281.92,282.32,15867.0,250.4896,250.8004,250.3476,250.7028,15867.0
2021-07-16 10:50:00,282.3,282.49,282.23,282.3,11088.0,250.685,250.8537,250.6228,250.685,11088.0
2021-07-16 10:55:00,282.24,282.33,281.91,281.92,6301.0,250.6317,250.7116,250.3387,250.3476,6301.0
2021-07-16 11:00:00,281.95,282.17,281.57,281.57,9279.0,250.3742,250.5696,250.0368,250.0368,9279.0
2021-07-16 11:05:00,281.55,281.57,281.22,281.56,12038.0,250.019,250.0368,249.726,250.0279,12038.0
2021-07-16 11:10:00,281.65,281.84,281.4,281.42,7391.0,250.1078,250.2765,249.8858,249.9036,7391.0
2021-07-16 11:15:00,281.45,281.48,281.14,281.46,10371.0,249.9302,249.9568,249.6549,249.9391,10371.0
2021-07-16 11:20:00,281.5,281.92,281.5,281.58,4477.0,249.9746,250.3476,249.9746,250.0456,4477.0
2021-07-16 11:25:00,281.66,282.02,281.5,282.02,7657.0,250.1167,250.4364,249.9746,250.4364,7657.0
2021-07-16 11:30:00,282.02,282.5,281.94,282.5,4280.0,250.4364,250.8626,250.3653,250.8626,4280.0
2021-07-16 11:35:00,282.42,282.76,282.35,282.75,3404.0,250.7916,251.0935,250.7294,251.0846,3404.0
2021-07-16 11:40:00,282.75,282.77,282.22,282.29,5316.0,251.0846,251.1024,250.614,250.6761,5316.0
2021-07-16 11:45:00,282.25,282.65,282.21,282.54,6208.0,250.6406,250.9958,250.6051,250.8981,6208.0
2021-07-16 11:50:00,282.53,282.69,282.46,282.55,3885.0,250.8893,251.0313,250.8271,250.907,3885.0
2021-07-16 11:55:00,282.62,282.75,282.56,282.66,5026.0,250.9692,251.0846,250.9159,251.0047,5026.0
2021-07-16 12:00:00,282.73,282.75,282.67,282.69,3780.0,251.0669,251.0846,251.0136,251.0313,3780.0
2021-07-16 12:05:00,282.75,283.02,282.75,283.02,5365.0,251.0846,251.3244,251.0846,251.3244,5365.0
2021-07-16 12:10:00,283.06,283.06,282.86,283.01,8155.0,251.3599,251.3599,251.1823,251.3155,8155.0
2021-07-16 12:15:00,283.02,283.29,283.01,283.18,6543.0,251.3244,251.5641,251.3155,251.4665,6543.0
2021-07-16 12:20:00,283.22,283.47,283.22,283.47,7675.0,251.502,251.724,251.502,251.724,7675.0
2021-07-16 12:25:00,283.46,283.81,283.46,283.71,3953.0,251.7151,252.0259,251.7151,251.9371,3953.0
2021-07-16 12:30:00,283.7,284.11,283.68,284.07,4658.0,251.9282,252.2923,251.9105,252.2568,4658.0
2021-07-16 12:35:00,284.05,284.08,283.8,283.81,3707.0,252.239,252.2657,252.017,252.0259,3707.0
2021-07-16 12:40:00,283.81,283.84,283.53,283.59,6180.0,252.0259,252.0525,251.7773,251.8305,6180.0
2021-07-16 12:45:00,283.55,283.65,283.41,283.46,3638.0,251.795,251.8838,251.6707,251.7151,3638.0
2021-07-16 12:50:00,283.46,283.55,283.32,283.4,6668.0,251.7151,251.795,251.5908,251.6618,6668.0
2021-07-16 12:55:00,283.4,283.55,283.27,283.27,5470.0,251.6618,251.795,251.5464,251.5464,5470.0
2021-07-16 13:00:00,283.33,283.5,283.29,283.46,4115.0,251.5997,251.7506,251.5641,251.7151,4115.0
2021-07-16 13:05:00,283.46,283.67,283.44,283.56,4190.0,251.7151,251.9016,251.6973,251.8039,4190.0
2021-07-16 13:10:00,283.52,283.52,283.37,283.49,3856.0,251.7684,251.7684,251.6352,251.7417,3856.0
2021-07-16 13:15:00,283.47,283.76,283.45,283.76,11024.0,251.724,251.9815,251.7062,251.9815,11024.0
2021-07-16 13:20:00,283.75,283.77,283.28,283.43,3583.0,251.9726,251.9904,251.5553,251.6885,3583.0
2021-07-16 13:25:00,283.43,283.44,283.31,283.34,3565.0,251.6885,251.6973,251.5819,251.6085,3565.0
2021-07-16 13:30:00,283.32,283.46,283.28,283.41,5795.0,251.5908,251.7151,251.5553,251.6707,5795.0
2021-07-16 13:35:00,283.41,283.48,283.32,283.32,5219.0,251.6707,251.7329,251.5908,251.5908,5219.0
2021-07-16 13:40:00,283.35,283.48,283.24,283.48,5772.0,251.6174,251.7329,251.5197,251.7329,5772.0
2021-07-16 13:45:00,283.42,283.46,283.2,283.31,8796.0,251.6796,251.7151,251.4842,251.5819,8796.0
2021-07-16 13:50:00,283.33,283.4,283.24,283.3,6373.0,251.5997,251.6618,251.5197,251.573,6373.0
2021-07-16 13:55:00,283.37,283.4,283.26,283.32,6508.0,251.6352,251.6618,251.5375,251.5908,6508.0
2021-07-16 14:00:00,283.24,283.41,283.21,283.39,5220.0,251.5197,251.6707,251.4931,251.6529,5220.0
2021-07-16 14:05:00,283.4,283.4,283.28,283.36,3982.0,251.6618,251.6618,251.5553,251.6263,3982.0
2021-07-16 14:10:00,283.4,283.4,283.33,283.38,4044.0,251.6618,251.6618,251.5997,251.6441,4044.0
2021-07-16 14:15:00,283.33,283.4,283.25,283.38,4973.0,251.5997,251.6618,251.5286,251.6441,4973.0
2021-07-16 14:20:00,283.36,283.36,283.22,283.3,6270.0,251.6263,251.6263,251.502,251.573,6270.0
2021-07-16 14:25:00,283.31,283.34,283.2,283.24,6565.0,251.5819,251.6085,251.4842,251.5197,6565.0
2021-07-16 14:30:00,283.25,283.39,283.23,283.38,11521.0,251.5286,251.6529,251.5109,251.6441,11521.0
2021-07-16 14:35:00,283.32,283.41,283.25,283.34,8564.0,251.5908,251.6707,251.5286,251.6085,8564.0
2021-07-16 14:40:00,283.28,283.34,283.04,283.1,2902.0,251.5553,251.6085,251.3421,251.3954,2902.0
2021-07-16 14:45:00,283.14,283.21,283.06,283.13,4621.0,251.4309,251.4931,251.3599,251.4221,4621.0
2021-07-16 14:50:00,283.18,283.33,283.15,283.28,4506.0,251.4665,251.5997,251.4398,251.5553,4506.0
2021-07-16 14:55:00,283.26,283.46,283.21,283.46,5136.0,251.5375,251.7151,251.4931,251.7151,5136.0
2021-07-16 15:00:00,283.46,283.52,283.4,283.46,4808.0,251.7151,251.7684,251.6618,251.7151,4808.0
2021-07-16 15:05:00,283.51,283.52,283.2,283.22,5204.0,251.7595,251.7684,251.4842,251.502,5204.0
2021-07-16 15:10:00,283.18,283.21,282.83,283.03,5919.0,251.4665,251.4931,251.1557,251.3333,5919.0
2021-07-16 15:15:00,283.07,283.38,283.01,283.34,5496.0,251.3688,251.6441,251.3155,251.6085,5496.0
2021-07-16 15:20:00,283.36,283.64,283.33,283.52,12818.0,251.6263,251.8749,251.5997,251.7684,12818.0
2021-07-16 15:25:00,283.54,283.57,283.26,283.57,10012.0,251.7861,251.8128,251.5375,251.8128,10012.0
2021-07-16 15:30:00,283.54,283.87,283.52,283.87,23029.0,251.7861,252.0792,251.7684,252.0792,23029.0
2021-07-16 15:35:00,283.92,284.1,283.8,284.0,10702.0,252.1236,252.2834,252.017,252.1946,10702.0
2021-07-16 15:40:00,284.01,284.11,283.43,283.44,13988.0,252.2035,252.2923,251.6885,251.6973,13988.0
2021-07-16 15:45:00,283.4,283.48,282.62,282.65,13882.0,251.6618,251.7329,250.9692,250.9958,13882.0
2021-07-16 15:50:00,282.62,282.87,282.28,282.28,42523.0,250.9692,251.1912,250.6672,250.6672,42523.0
2021-07-16 15:55:00,282.28,282.72,282.22,282.46,57288.0,250.6672,251.058,250.614,250.8271,57288.0
2021-07-19 09:30:00,282.9,283.99,282.07,282.69,50069.0,251.2178,252.1857,250.4808,251.0313,50069.0
2021-07-19 09:35:00,283.05,283.59,282.58,283.5,16161.0,251.351,251.8305,250.9337,251.7506,16161.0
2021-07-19 09:40:00,283.57,284.27,282.78,284.27,22229.0,251.8128,252.4344,251.1113,252.4344,22229.0
2021-07-19 09:45:00,284.23,284.65,283.78,284.06,16821.0,252.3989,252.7718,251.9993,252.2479,16821.0
2021-07-19 09:50:00,284.07,284.25,282.96,283.43,23311.0,252.2568,252.4166,251.2711,251.6885,23311.0
2021-07-19 09:55:00,283.57,283.6,282.86,283.36,53661.0,251.8128,251.8394,251.1823,251.6263,53661.0
2021-07-19 10:00:00,283.36,284.19,283.3,283.99,32760.0,251.6263,252.3633,251.573,252.1857,32760.0
2021-07-19 10:05:00,284.09,284.14,282.79,282.8,15557.0,252.2745,252.3189,251.1201,251.129,15557.0
2021-07-19 10:10:00,282.79,283.25,282.48,283.24,11626.0,251.1201,251.5286,250.8448,251.5197,11626.0
2021-07-19 10:15:00,283.07,283.12,282.53,282.71,25788.0,251.3688,251.4132,250.8893,251.0491,25788.0
2021-07-19 10:20:00,282.66,282.69,281.94,282.05,14476.0,251.0047,251.0313,250.3653,250.463,14476.0
2021-07-19 10:25:00,282.04,282.7,282.03,282.43,12119.0,250.4541,251.0402,250.4452,250.8004,12119.0
2021-07-19 10:30:00,282.54,282.55,281.86,282.1,16022.0,250.8981,250.907,250.2943,250.5074,16022.0
2021-07-19 10:35:00,282.12,282.16,281.27,281.51,30522.0,250.5252,250.5607,249.7704,249.9835,30522.0
2021-07-19 10:40:00,281.67,281.85,281.44,281.65,17064.0,250.1256,250.2854,249.9213,250.1078,17064.0
2021-07-19 10:45:00,281.66,282.02,281.62,281.7,10288.0,250.1167,250.4364,250.0812,250.1522,10288.0
2021-07-19 10:50:00,281.86,282.1,281.62,281.92,8966.0,250.2943,250.5074,250.0812,250.3476,8966.0
2021-07-19 10:55:00,281.94,282.55,281.78,282.25,8181.0,250.3653,250.907,250.2232,250.6406,8181.0
2021-07-19 11:00:00,282.38,282.84,282.06,282.65,9949.0,250.756,251.1645,250.4719,250.9958,9949.0
2021-07-19 11:05:00,282.71,282.84,282.57,282.6,10065.0,251.0491,251.1645,250.9248,250.9514,10065.0
2021-07-19 11:10:00,282.54,282.54,282.19,282.21,4628.0,250.8981,250.8981,250.5873,250.6051,4628.0
2021-07-19 11:15:00,282.26,282.33,281.93,282.02,6085.0,250.6495,250.7116,250.3564,250.4364,6085.0
2021-07-19 11:20:00,281.99,282.26,281.73,282.26,10442.0,250.4097,250.6495,250.1788,250.6495,10442.0
2021-07-19 11:25:00,282.19,282.42,281.8,282.11,17678.0,250.5873,250.7916,250.241,250.5163,17678.0
2021-07-19 11:30:00,282.26,282.46,281.07,281.29,20000.0,250.6495,250.8271,249.5928,249.7881,20000.0
2021-07-19 11:35:00,281.29,281.36,280.79,280.92,6684.0,249.7881,249.8503,249.3441,249.4596,6684.0
2021-07-19 11:40:00,280.92,281.19,280.88,281.02,8612.0,249.4596,249.6993,249.424,249.5484,8612.0
2021-07-19 11:45:00,281.04,281.08,280.81,280.81,6011.0,249.5661,249.6016,249.3619,249.3619,6011.0
2021-07-19 11:50:00,280.73,280.91,280.62,280.91,4563.0,249.2908,249.4507,249.1932,249.4507,4563.0
2021-07-19 11:55:00,280.94,281.04,280.76,280.84,3400.0,249.4773,249.5661,249.3175,249.3885,3400.0
2021-07-19 12:00:00,280.75,280.79,280.07,280.07,7802.0,249.3086,249.3441,248.7047,248.7047,7802.0
2021-07-19 12:05:00,280.07,280.41,280.07,280.2,5326.0,248.7047,249.0067,248.7047,248.8202,5326.0
2021-07-19 12:10:00,280.28,280.29,279.86,279.94,6783.0,248.8912,248.9001,248.5183,248.5893,6783.0
2021-07-19 12:15:00,279.94,280.05,279.81,279.81,1366.0,248.5893,248.687,248.4739,248.4739,1366.0
2021-07-19 12:20:00,279.83,280.15,279.64,280.14,12004.0,248.4916,248.7758,248.3229,248.7669,12004.0
2021-07-19 12:25:00,280.26,280.71,280.26,280.67,7596.0,248.8735,249.2731,248.8735,249.2376,7596.0
2021-07-19 12:30:00,280.55,280.61,280.39,280.59,5838.0,249.131,249.1843,248.9889,249.1665,5838.0
2021-07-19 12:35:00,280.45,280.61,280.32,280.56,5754.0,249.0422,249.1843,248.9268,249.1399,5754.0
2021-07-19 12:40:00,280.6,280.6,280.07,280.18,8070.0,249.1754,249.1754,248.7047,248.8024,8070.0
2021-07-19 12:45:00,280.23,280.52,280.22,280.42,4850.0,248.8468,249.1044,248.8379,249.0156,4850.0
2021-07-19 12:50:00,280.42,280.64,280.39,280.44,10410.0,249.0156,249.2109,248.9889,249.0333,10410.0
2021-07-19 12:55:00,280.42,280.45,280.3,280.41,11488.0,249.0156,249.0422,248.909,249.0067,11488.0
2021-07-19 13:00:00,280.36,280.53,280.13,280.13,10395.0,248.9623,249.1132,248.758,248.758,10395.0
2021-07-19 13:05:00,280.06,280.25,279.7,280.25,7503.0,248.6959,248.8646,248.3762,248.8646,7503.0
2021-07-19 13:10:00,280.14,280.35,280.08,280.08,2300.0,248.7669,248.9534,248.7136,248.7136,2300.0
2021-07-19 13:15:00,280.14,280.6,280.14,280.36,3010.0,248.7669,249.1754,248.7669,248.9623,3010.0
2021-07-19 13:20:00,280.33,280.37,279.8,279.8,5326.0,248.9356,248.9712,248.465,248.465,5326.0
2021-07-19 13:25:00,279.84,279.87,279.27,279.34,6236.0,248.5005,248.5271,247.9943,248.0565,6236.0
2021-07-19 13:30:00,279.32,279.38,279.05,279.1,8314.0,248.0387,248.092,247.799,247.8434,8314.0
2021-07-19 13:35:00,279.1,279.17,278.67,278.75,7810.0,247.8434,247.9055,247.4615,247.5326,7810.0
2021-07-19 13:40:00,278.71,279.02,278.67,278.94,10475.0,247.4971,247.7723,247.4615,247.7013,10475.0
2021-07-19 13:45:00,278.95,279.09,278.84,279.04,5264.0,247.7102,247.8345,247.6125,247.7901,5264.0
2021-07-19 13:50:00,279.08,279.17,278.92,278.96,12849.0,247.8256,247.9055,247.6835,247.7191,12849.0
2021-07-19 13:55:00,279.0,279.1,278.67,278.67,9393.0,247.7546,247.8434,247.4615,247.4615,9393.0
2021-07-19 14:00:00,278.7,278.98,278.64,278.84,8608.0,247.4882,247.7368,247.4349,247.6125,8608.0
2021-07-19 14:05:00,278.83,278.83,278.56,278.66,2344.0,247.6036,247.6036,247.3639,247.4527,2344.0
2021-07-19 14:10:00,278.65,279.48,278.59,279.41,17539.0,247.4438,248.1808,247.3905,248.1187,17539.0
2021-07-19 14:15:00,279.44,279.75,279.16,279.72,9261.0,248.1453,248.4206,247.8967,248.3939,9261.0
2021-07-19 14:20:00,279.89,280.0,279.67,279.81,4143.0,248.5449,248.6426,248.3495,248.4739,4143.0
2021-07-19 14:25:00,279.77,279.8,279.48,279.5,5379.0,248.4383,248.465,248.1808,248.1986,5379.0
2021-07-19 14:30:00,279.5,279.63,279.32,279.53,4903.0,248.1986,248.314,248.0387,248.2252,4903.0
2021-07-19 14:35:00,279.66,279.66,279.04,279.2,4845.0,248.3407,248.3407,247.7901,247.9322,4845.0
2021-07-19 14:40:00,279.15,279.16,278.89,279.01,5458.0,247.8878,247.8967,247.6569,247.7635,5458.0
2021-07-19 14:45:00,279.04,279.28,278.9,279.2,6578.0,247.7901,248.0032,247.6658,247.9322,6578.0
2021-07-19 14:50:00,279.22,279.46,279.17,279.38,5675.0,247.9499,248.1631,247.9055,248.092,5675.0
2021-07-19 14:55:00,279.38,279.85,279.38,279.56,8005.0,248.092,248.5094,248.092,248.2519,8005.0
2021-07-19 15:00:00,279.6,280.03,279.45,280.03,6789.0,248.2874,248.6692,248.1542,248.6692,6789.0
2021-07-19 15:05:00,280.17,280.39,279.85,280.29,5379.0,248.7935,248.9889,248.5094,248.9001,5379.0
2021-07-19 15:10:00,280.32,280.54,280.2,280.32,5632.0,248.9268,249.1221,248.8202,248.9268,5632.0
2021-07-19 15:15:00,280.3,280.38,280.08,280.13,5159.0,248.909,248.98,248.7136,248.758,5159.0
2021-07-19 15:20:00,280.17,280.2,279.78,279.85,6280.0,248.7935,248.8202,248.4472,248.5094,6280.0
2021-07-19 15:25:00,279.94,279.97,279.47,279.48,7839.0,248.5893,248.6159,248.1719,248.1808,7839.0
2021-07-19 15:30:00,279.48,279.54,279.07,279.33,25359.0,248.1808,248.2341,247.8167,248.0476,25359.0
2021-07-19 15:35:00,279.35,279.56,279.2,279.54,39220.0,248.0654,248.2519,247.9322,248.2341,39220.0
2021-07-19 15:40:00,279.54,279.97,279.49,279.7,22223.0,248.2341,248.6159,248.1897,248.3762,22223.0
2021-07-19 15:45:00,279.72,280.39,279.32,280.26,21791.0,248.3939,248.9889,248.0387,248.8735,21791.0
2021-07-19 15:50:00,280.41,281.11,280.2,281.11,32116.0,249.0067,249.6283,248.8202,249.6283,32116.0
2021-07-19 15:55:00,281.1,281.13,280.43,280.99,87526.0,249.6194,249.646,249.0244,249.5217,87526.0
2021-07-20 09:30:00,283.11,283.71,282.16,282.33,56804.0,251.4043,251.9371,250.5607,250.7116,56804.0
2021-07-20 09:35:00,282.78,283.1,281.77,282.45,15510.0,251.1113,251.3954,250.2144,250.8182,15510.0
2021-07-20 09:40:00,282.52,283.39,282.31,283.26,4393.0,250.8804,251.6529,250.6939,251.5375,4393.0
2021-07-20 09:45:00,283.27,284.44,283.27,284.06,9585.0,251.5464,252.5853,251.5464,252.2479,9585.0
2021-07-20 09:50:00,284.1,284.28,283.07,283.07,10373.0,252.2834,252.4433,251.3688,251.3688,10373.0
2021-07-20 09:55:00,282.94,283.12,282.62,282.7,10511.0,251.2533,251.4132,250.9692,251.0402,10511.0
2021-07-20 10:00:00,282.93,282.98,282.02,282.53,11414.0,251.2445,251.2889,250.4364,250.8893,11414.0
2021-07-20 10:05:00,282.48,282.74,281.28,281.28,10797.0,250.8448,251.0757,249.7792,249.7792,10797.0
2021-07-20 10:10:00,281.28,281.38,280.74,281.3,9097.0,249.7792,249.868,249.2997,249.797,9097.0
2021-07-20 10:15:00,281.48,281.54,280.73,281.08,5450.0,249.9568,250.0101,249.2908,249.6016,5450.0
2021-07-20 10:20:00,281.23,281.39,280.81,280.93,4419.0,249.7348,249.8769,249.3619,249.4684,4419.0
2021-07-20 10:25:00,281.09,281.09,280.48,280.51,3112.0,249.6105,249.6105,249.0688,249.0955,3112.0
2021-07-20 10:30:00,280.66,281.17,280.6,281.07,7156.0,249.2287,249.6816,249.1754,249.5928,7156.0
2021-07-20 10:35:00,281.05,281.09,280.65,280.65,6081.0,249.575,249.6105,249.2198,249.2198,6081.0
2021-07-20 10:40:00,280.7,281.33,280.7,281.01,5726.0,249.2642,249.8236,249.2642,249.5395,5726.0
2021-07-20 10:45:00,280.95,281.35,280.91,280.95,6743.0,249.4862,249.8414,249.4507,249.4862,6743.0
2021-07-20 10:50:00,280.81,280.95,280.71,280.71,8520.0,249.3619,249.4862,249.2731,249.2731,8520.0
2021-07-20 10:55:00,280.69,280.93,280.69,280.92,7204.0,249.2553,249.4684,249.2553,249.4596,7204.0
2021-07-20 11:00:00,280.84,281.28,280.84,281.28,6203.0,249.3885,249.7792,249.3885,249.7792,6203.0
2021-07-20 11:05:00,281.29,281.97,281.19,281.92,9872.0,249.7881,250.392,249.6993,250.3476,9872.0
2021-07-20 11:10:00,281.97,282.08,281.69,281.7,8759.0,250.392,250.4896,250.1433,250.1522,8759.0
2021-07-20 11:15:00,281.67,281.84,281.55,281.55,6802.0,250.1256,250.2765,250.019,250.019,6802.0
2021-07-20 11:20:00,281.6,281.64,281.15,281.15,5197.0,250.0634,250.0989,249.6638,249.6638,5197.0
2021-07-20 11:25:00,281.11,281.15,280.02,280.02,9287.0,249.6283,249.6638,248.6603,248.6603,9287.0
2021-07-20 11:30:00,280.06,280.5,280.02,280.31,9830.0,248.6959,249.0866,248.6603,248.9179,9830.0
2021-07-20 11:35:00,280.31,280.33,279.69,279.69,7767.0,248.9179,248.9356,248.3673,248.3673,7767.0
2021-07-20 11:40:00,279.7,279.95,279.7,279.87,3124.0,248.3762,248.5982,248.3762,248.5271,3124.0
2021-07-20 11:45:00,279.93,280.13,279.88,279.92,6387.0,248.5804,248.758,248.536,248.5715,6387.0
2021-07-20 11:50:00,279.88,280.42,279.88,280.28,11403.0,248.536,249.0156,248.536,248.8912,11403.0
2021-07-20 11:55:00,280.29,280.7,280.15,280.7,5927.0,248.9001,249.2642,248.7758,249.2642,5927.0
2021-07-20 12:00:00,280.7,281.16,280.7,281.01,6926.0,249.2642,249.6727,249.2642,249.5395,6926.0
2021-07-20 12:05:00,281.01,281.63,280.97,281.42,7290.0,249.5395,250.09,249.504,249.9036,7290.0
2021-07-20 12:10:00,281.42,281.47,281.24,281.38,9247.0,249.9036,249.948,249.7437,249.868,9247.0
2021-07-20 12:15:00,281.45,281.45,281.08,281.2,3806.0,249.9302,249.9302,249.6016,249.7082,3806.0
2021-07-20 12:20:00,281.14,281.14,280.9,280.9,2882.0,249.6549,249.6549,249.4418,249.4418,2882.0
2021-07-20 12:25:00,280.89,281.06,280.83,281.05,4700.0,249.4329,249.5839,249.3796,249.575,4700.0
2021-07-20 12:30:00,281.06,281.54,281.06,281.54,3425.0,249.5839,250.0101,249.5839,250.0101,3425.0
2021-07-20 12:35:00,281.51,281.51,281.29,281.29,3492.0,249.9835,249.9835,249.7881,249.7881,3492.0
2021-07-20 12:40:00,281.28,281.59,281.24,281.59,5284.0,249.7792,250.0545,249.7437,250.0545,5284.0
2021-07-20 12:45:00,281.53,281.75,281.53,281.59,3611.0,250.0012,250.1966,250.0012,250.0545,3611.0
2021-07-20 12:50:00,281.56,281.8,281.44,281.8,9324.0,250.0279,250.241,249.9213,250.241,9324.0
2021-07-20 12:55:00,281.97,282.31,281.89,282.24,10713.0,250.392,250.6939,250.3209,250.6317,10713.0
2021-07-20 13:00:00,282.23,282.27,281.74,281.86,11663.0,250.6228,250.6584,250.1877,250.2943,11663.0
2021-07-20 13:05:00,281.91,281.92,281.5,281.55,5163.0,250.3387,250.3476,249.9746,250.019,5163.0
2021-07-20 13:10:00,281.6,281.66,281.34,281.42,3218.0,250.0634,250.1167,249.8325,249.9036,3218.0
2021-07-20 13:15:00,281.44,281.53,281.34,281.34,2782.0,249.9213,250.0012,249.8325,249.8325,2782.0
2021-07-20 13:20:00,281.32,281.42,281.16,281.16,2554.0,249.8148,249.9036,249.6727,249.6727,2554.0
2021-07-20 13:25:00,281.22,281.44,281.18,281.37,4476.0,249.726,249.9213,249.6904,249.8592,4476.0
2021-07-20 13:30:00,281.47,281.62,281.4,281.6,4154.0,249.948,250.0812,249.8858,250.0634,4154.0
2021-07-20 13:35:00,281.72,281.84,281.62,281.77,4524.0,250.17,250.2765,250.0812,250.2144,4524.0
2021-07-20 13:40:00,281.79,281.84,281.55,281.63,5752.0,250.2321,250.2765,250.019,250.09,5752.0
2021-07-20 13:45:00,281.7,281.92,281.62,281.81,5429.0,250.1522,250.3476,250.0812,250.2499,5429.0
2021-07-20 13:50:00,281.85,282.02,281.75,281.94,4087.0,250.2854,250.4364,250.1966,250.3653,4087.0
2021-07-20 13:55:00,282.0,282.3,281.89,282.3,5643.0,250.4186,250.685,250.3209,250.685,5643.0
2021-07-20 14:00:00,282.28,282.39,282.22,282.31,5285.0,250.6672,250.7649,250.614,250.6939,5285.0
2021-07-20 14:05:00,282.34,282.55,282.2,282.55,6320.0,250.7205,250.907,250.5962,250.907,6320.0
2021-07-20 14:10:00,282.52,282.67,282.36,282.59,2757.0,250.8804,251.0136,250.7383,250.9425,2757.0
2021-07-20 14:15:00,282.63,282.83,282.57,282.8,4972.0,250.9781,251.1557,250.9248,251.129,4972.0
2021-07-20 14:20:00,282.72,282.88,282.65,282.87,2791.0,251.058,251.2001,250.9958,251.1912,2791.0
2021-07-20 14:25:00,282.79,283.06,282.74,283.06,4336.0,251.1201,251.3599,251.0757,251.3599,4336.0
2021-07-20 14:30:00,283.05,283.24,283.01,283.14,10238.0,251.351,251.5197,251.3155,251.4309,10238.0
2021-07-20 14:35:00,283.2,283.23,283.0,283.07,4283.0,251.4842,251.5109,251.3066,251.3688,4283.0
2021-07-20 14:40:00,283.11,283.17,282.95,283.12,3017.0,251.4043,251.4576,251.2622,251.4132,3017.0
2021-07-20 14:45:00,283.13,283.13,282.53,282.53,6581.0,251.4221,251.4221,250.8893,250.8893,6581.0
2021-07-20 14:50:00,282.57,282.74,282.57,282.7,2643.0,250.9248,251.0757,250.9248,251.0402,2643.0
2021-07-20 14:55:00,282.58,282.82,282.58,282.79,4102.0,250.9337,251.1468,250.9337,251.1201,4102.0
2021-07-20 15:00:00,282.8,283.49,282.8,283.41,7179.0,251.129,251.7417,251.129,251.6707,7179.0
2021-07-20 15:05:00,283.39,283.53,283.35,283.37,6783.0,251.6529,251.7773,251.6174,251.6352,6783.0
2021-07-20 15:10:00,283.32,283.7,283.28,283.65,7048.0,251.5908,251.9282,251.5553,251.8838,7048.0
2021-07-20 15:15:00,283.59,283.6,283.34,283.35,6624.0,251.8305,251.8394,251.6085,251.6174,6624.0
2021-07-20 15:20:00,283.31,283.37,283.01,283.07,6911.0,251.5819,251.6352,251.3155,251.3688,6911.0
2021-07-20 15:25:00,283.02,283.08,282.66,282.82,6856.0,251.3244,251.3777,251.0047,251.1468,6856.0
2021-07-20 15:30:00,282.8,283.2,282.66,283.12,7549.0,251.129,251.4842,251.0047,251.4132,7549.0
2021-07-20 15:35:00,283.1,283.2,282.88,282.88,9484.0,251.3954,251.4842,251.2001,251.2001,9484.0
2021-07-20 15:40:00,282.86,283.29,282.85,283.24,13513.0,251.1823,251.5641,251.1734,251.5197,13513.0
2021-07-20 15:45:00,283.25,283.72,283.24,283.72,38561.0,251.5286,251.946,251.5197,251.946,38561.0
2021-07-20 15:50:00,283.69,283.75,283.03,283.44,54225.0,251.9193,251.9726,251.3333,251.6973,54225.0
2021-07-20 15:55:00,283.39,283.48,282.92,283.0,53232.0,251.6529,251.7329,251.2356,251.3066,53232.0
2021-07-21 09:30:00,282.68,283.14,281.74,282.35,38566.0,251.0225,251.4309,250.1877,250.7294,38566.0
2021-07-21 09:35:00,282.26,282.27,281.05,281.62,3651.0,250.6495,250.6584,249.575,250.0812,3651.0
2021-07-21 09:40:00,281.67,282.08,281.14,281.92,6841.0,250.1256,250.4896,249.6549,250.3476,6841.0
2021-07-21 09:45:00,281.91,282.39,281.3,282.39,10997.0,250.3387,250.7649,249.797,250.7649,10997.0
2021-07-21 09:50:00,282.43,282.59,282.14,282.15,10878.0,250.8004,250.9425,250.5429,250.5518,10878.0
2021-07-21 09:55:00,282.26,282.33,281.95,282.24,7315.0,250.6495,250.7116,250.3742,250.6317,7315.0
2021-07-21 10:00:00,282.19,282.21,281.77,281.77,4435.0,250.5873,250.6051,250.2144,250.2144,4435.0
2021-07-21 10:05:00,281.86,282.01,281.45,281.66,3974.0,250.2943,250.4275,249.9302,250.1167,3974.0
2021-07-21 10:10:00,281.65,282.2,281.49,281.86,17427.0,250.1078,250.5962,249.9657,250.2943,17427.0
2021-07-21 10:15:00,282.13,282.21,281.62,281.84,6933.0,250.534,250.6051,250.0812,250.2765,6933.0
2021-07-21 10:20:00,281.78,281.78,281.07,281.22,3635.0,250.2232,250.2232,249.5928,249.726,3635.0
2021-07-21 10:25:00,281.25,281.84,280.96,281.76,3542.0,249.7526,250.2765,249.4951,250.2055,3542.0
2021-07-21 10:30:00,281.9,282.69,281.89,282.61,5876.0,250.3298,251.0313,250.3209,250.9603,5876.0
2021-07-21 10:35:00,282.93,282.95,282.47,282.85,9612.0,251.2445,251.2622,250.836,251.1734,9612.0
2021-07-21 10:40:00,282.8,282.89,282.16,282.35,17697.0,251.129,251.2089,250.5607,250.7294,17697.0
2021-07-21 10:45:00,282.34,283.06,282.27,282.95,6614.0,250.7205,251.3599,250.6584,251.2622,6614.0
2021-07-21 10:50:00,282.91,282.91,282.44,282.67,4069.0,251.2267,251.2267,250.8093,251.0136,4069.0
2021-07-21 10:55:00,282.76,283.07,282.6,282.94,6927.0,251.0935,251.3688,250.9514,251.2533,6927.0
2021-07-21 11:00:00,282.94,282.94,282.38,282.61,9176.0,251.2533,251.2533,250.756,250.9603,9176.0
2021-07-21 11:05:00,282.47,282.47,282.14,282.18,3741.0,250.836,250.836,250.5429,250.5784,3741.0
2021-07-21 11:10:00,282.17,282.19,281.89,281.9,2363.0,250.5696,250.5873,250.3209,250.3298,2363.0
2021-07-21 11:15:00,281.86,281.9,281.7,281.74,3207.0,250.2943,250.3298,250.1522,250.1877,3207.0
2021-07-21 11:20:00,281.71,281.76,281.62,281.71,4518.0,250.1611,250.2055,250.0812,250.1611,4518.0
2021-07-21 11:25:00,281.77,281.86,281.71,281.73,4378.0,250.2144,250.2943,250.1611,250.1788,4378.0
2021-07-21 11:30:00,281.71,282.03,281.65,281.83,8356.0,250.1611,250.4452,250.1078,250.2676,8356.0
2021-07-21 11:35:00,281.86,281.91,281.29,281.35,3015.0,250.2943,250.3387,249.7881,249.8414,3015.0
2021-07-21 11:40:00,281.28,281.28,280.8,280.86,5232.0,249.7792,249.7792,249.353,249.4063,5232.0
2021-07-21 11:45:00,280.84,280.95,280.56,280.56,7129.0,249.3885,249.4862,249.1399,249.1399,7129.0
2021-07-21 11:50:00,280.58,280.98,280.49,280.77,12106.0,249.1576,249.5128,249.0777,249.3264,12106.0
2021-07-21 11:55:00,280.72,281.31,280.72,281.31,8246.0,249.282,249.8059,249.282,249.8059,8246.0
2021-07-21 12:00:00,281.32,281.33,280.97,281.15,4640.0,249.8148,249.8236,249.504,249.6638,4640.0
2021-07-21 12:05:00,281.24,281.39,281.09,281.37,2389.0,249.7437,249.8769,249.6105,249.8592,2389.0
2021-07-21 12:10:00,281.35,281.67,281.35,281.43,6440.0,249.8414,250.1256,249.8414,249.9124,6440.0
2021-07-21 12:15:00,281.35,281.46,281.2,281.34,3212.0,249.8414,249.9391,249.7082,249.8325,3212.0
2021-07-21 12:20:00,281.35,281.35,281.14,281.16,2154.0,249.8414,249.8414,249.6549,249.6727,2154.0
2021-07-21 12:25:00,281.15,281.39,281.15,281.38,2319.0,249.6638,249.8769,249.6638,249.868,2319.0
2021-07-21 12:30:00,281.45,281.65,281.32,281.32,3451.0,249.9302,250.1078,249.8148,249.8148,3451.0
2021-07-21 12:35:00,281.38,281.41,281.21,281.31,3148.0,249.868,249.8947,249.7171,249.8059,3148.0
2021-07-21 12:40:00,281.15,281.16,281.0,281.0,1679.0,249.6638,249.6727,249.5306,249.5306,1679.0
2021-07-21 12:45:00,281.0,281.08,280.9,281.04,3813.0,249.5306,249.6016,249.4418,249.5661,3813.0
2021-07-21 12:50:00,281.07,281.27,281.03,281.23,7308.0,249.5928,249.7704,249.5572,249.7348,7308.0
2021-07-21 12:55:00,281.21,281.21,280.94,281.08,2742.0,249.7171,249.7171,249.4773,249.6016,2742.0
2021-07-21 13:00:00,281.06,281.08,280.81,281.07,3253.0,249.5839,249.6016,249.3619,249.5928,3253.0
2021-07-21 13:05:00,281.16,281.18,280.87,280.96,4164.0,249.6727,249.6904,249.4152,249.4951,4164.0
2021-07-21 13:10:00,281.03,281.17,280.93,281.03,4362.0,249.5572,249.6816,249.4684,249.5572,4362.0
2021-07-21 13:15:00,281.05,281.05,280.93,281.01,5701.0,249.575,249.575,249.4684,249.5395,5701.0
2021-07-21 13:20:00,281.1,281.32,281.07,281.12,3520.0,249.6194,249.8148,249.5928,249.6372,3520.0
2021-07-21 13:25:00,281.11,281.45,281.09,281.37,2853.0,249.6283,249.9302,249.6105,249.8592,2853.0
2021-07-21 13:30:00,281.53,281.6,281.4,281.4,4363.0,250.0012,250.0634,249.8858,249.8858,4363.0
2021-07-21 13:35:00,281.37,281.41,281.27,281.34,2674.0,249.8592,249.8947,249.7704,249.8325,2674.0
2021-07-21 13:40:00,281.32,281.33,281.19,281.23,3380.0,249.8148,249.8236,249.6993,249.7348,3380.0
2021-07-21 13:45:00,281.25,281.27,281.21,281.27,2622.0,249.7526,249.7704,249.7171,249.7704,2622.0
2021-07-21 13:50:00,281.29,281.35,281.29,281.29,1307.0,249.7881,249.8414,249.7881,249.7881,1307.0
2021-07-21 13:55:00,281.3,281.37,281.29,281.37,4456.0,249.797,249.8592,249.7881,249.8592,4456.0
2021-07-21 14:00:00,281.4,281.53,281.33,281.35,3799.0,249.8858,250.0012,249.8236,249.8414,3799.0
2021-07-21 14:05:00,281.35,281.43,281.3,281.43,2800.0,249.8414,249.9124,249.797,249.9124,2800.0
2021-07-21 14:10:00,281.41,281.54,281.41,281.46,1900.0,249.8947,250.0101,249.8947,249.9391,1900.0
2021-07-21 14:15:00,281.42,281.44,281.3,281.3,2206.0,249.9036,249.9213,249.797,249.797,2206.0
2021-07-21 14:20:00,281.26,281.5,281.26,281.5,2007.0,249.7615,249.9746,249.7615,249.9746,2007.0
2021-07-21 14:25:00,281.5,281.55,281.36,281.54,2848.0,249.9746,250.019,249.8503,250.0101,2848.0
2021-07-21 14:30:00,281.57,281.9,281.57,281.88,2668.0,250.0368,250.3298,250.0368,250.312,2668.0
2021-07-21 14:35:00,281.86,281.86,281.73,281.8,3168.0,250.2943,250.2943,250.1788,250.241,3168.0
2021-07-21 14:40:00,281.79,281.82,281.68,281.82,4268.0,250.2321,250.2588,250.1344,250.2588,4268.0
2021-07-21 14:45:00,281.83,281.87,281.66,281.66,2076.0,250.2676,250.3032,250.1167,250.1167,2076.0
2021-07-21 14:50:00,281.67,281.7,281.38,281.43,3014.0,250.1256,250.1522,249.868,249.9124,3014.0
2021-07-21 14:55:00,281.38,281.51,281.38,281.51,2467.0,249.868,249.9835,249.868,249.9835,2467.0
2021-07-21 15:00:00,281.44,281.51,281.28,281.41,2754.0,249.9213,249.9835,249.7792,249.8947,2754.0
2021-07-21 15:05:00,281.42,281.66,281.41,281.66,3225.0,249.9036,250.1167,249.8947,250.1167,3225.0
2021-07-21 15:10:00,281.65,281.65,281.37,281.37,5184.0,250.1078,250.1078,249.8592,249.8592,5184.0
2021-07-21 15:15:00,281.34,281.58,281.29,281.54,4592.0,249.8325,250.0456,249.7881,250.0101,4592.0
2021-07-21 15:20:00,281.56,281.75,281.56,281.56,5204.0,250.0279,250.1966,250.0279,250.0279,5204.0
2021-07-21 15:25:00,281.56,281.65,281.43,281.51,6399.0,250.0279,250.1078,249.9124,249.9835,6399.0
2021-07-21 15:30:00,281.47,281.47,281.2,281.37,10330.0,249.948,249.948,249.7082,249.8592,10330.0
2021-07-21 15:35:00,281.37,281.37,280.85,280.85,10720.0,249.8592,249.8592,249.3974,249.3974,10720.0
2021-07-21 15:40:00,280.79,280.9,280.5,280.5,11720.0,249.3441,249.4418,249.0866,249.0866,11720.0
2021-07-21 15:45:00,280.55,280.58,280.08,280.26,15605.0,249.131,249.1576,248.7136,248.8735,15605.0
2021-07-21 15:50:00,280.26,280.48,279.94,280.43,35279.0,248.8735,249.0688,248.5893,249.0244,35279.0
2021-07-21 15:55:00,280.38,280.53,279.93,280.3,66827.0,248.98,249.1132,248.5804,248.909,66827.0
2021-07-22 09:30:00,279.7,279.81,278.34,278.76,35673.0,248.3762,248.4739,247.1685,247.5415,35673.0
2021-07-22 09:35:00,278.77,278.78,277.41,277.9,17549.0,247.5503,247.5592,246.3426,246.7778,17549.0
2021-07-22 09:40:00,277.65,278.01,277.08,277.55,20736.0,246.5558,246.8754,246.0496,246.467,20736.0
2021-07-22 09:45:00,277.37,277.57,276.89,277.34,11368.0,246.3071,246.4847,245.8809,246.2805,11368.0
2021-07-22 09:50:00,277.23,278.57,277.09,278.52,9921.0,246.1828,247.3727,246.0585,247.3283,9921.0
2021-07-22 09:55:00,278.38,279.11,278.32,278.75,7958.0,247.204,247.8523,247.1507,247.5326,7958.0
2021-07-22 10:00:00,278.89,278.89,278.45,278.75,8287.0,247.6569,247.6569,247.2662,247.5326,8287.0
2021-07-22 10:05:00,278.38,278.52,278.27,278.35,8787.0,247.204,247.3283,247.1063,247.1774,8787.0
2021-07-22 10:10:00,278.26,278.41,277.89,278.17,7976.0,247.0975,247.2307,246.7689,247.0175,7976.0
2021-07-22 10:15:00,278.24,278.56,277.9,278.0,8877.0,247.0797,247.3639,246.7778,246.8666,8877.0
2021-07-22 10:20:00,278.0,278.7,277.96,278.45,15360.0,246.8666,247.4882,246.831,247.2662,15360.0
2021-07-22 10:25:00,278.45,278.78,278.45,278.71,3907.0,247.2662,247.5592,247.2662,247.4971,3907.0
2021-07-22 10:30:00,278.87,279.48,278.87,279.44,6214.0,247.6391,248.1808,247.6391,248.1453,6214.0
2021-07-22 10:35:00,279.59,279.87,279.38,279.87,5855.0,248.2785,248.5271,248.092,248.5271,5855.0
2021-07-22 10:40:00,279.87,279.94,279.41,279.45,8976.0,248.5271,248.5893,248.1187,248.1542,8976.0
2021-07-22 10:45:00,279.61,279.7,279.37,279.52,8046.0,248.2963,248.3762,248.0831,248.2163,8046.0
2021-07-22 10:50:00,279.56,279.96,279.42,279.96,7292.0,248.2519,248.6071,248.1275,248.6071,7292.0
2021-07-22 10:55:00,279.89,280.34,279.89,280.3,7688.0,248.5449,248.9445,248.5449,248.909,7688.0
2021-07-22 11:00:00,280.32,280.66,280.05,280.05,6800.0,248.9268,249.2287,248.687,248.687,6800.0
2021-07-22 11:05:00,279.97,280.22,279.92,280.09,2803.0,248.6159,248.8379,248.5715,248.7225,2803.0
2021-07-22 11:10:00,280.03,280.39,280.03,280.17,3416.0,248.6692,248.9889,248.6692,248.7935,3416.0
2021-07-22 11:15:00,280.41,280.41,280.19,280.37,2458.0,249.0067,249.0067,248.8113,248.9712,2458.0
2021-07-22 11:20:00,280.31,280.66,280.31,280.49,4345.0,248.9179,249.2287,248.9179,249.0777,4345.0
2021-07-22 11:25:00,280.52,280.52,280.28,280.37,5792.0,249.1044,249.1044,248.8912,248.9712,5792.0
2021-07-22 11:30:00,280.38,280.38,280.17,280.18,6227.0,248.98,248.98,248.7935,248.8024,6227.0
2021-07-22 11:35:00,280.12,280.12,279.42,279.44,6252.0,248.7491,248.7491,248.1275,248.1453,6252.0
2021-07-22 11:40:00,279.44,279.87,279.44,279.82,2891.0,248.1453,248.5271,248.1453,248.4827,2891.0
2021-07-22 11:45:00,279.82,279.91,279.69,279.72,3299.0,248.4827,248.5627,248.3673,248.3939,3299.0
2021-07-22 11:50:00,279.61,279.82,279.52,279.62,3813.0,248.2963,248.4827,248.2163,248.3051,3813.0
2021-07-22 11:55:00,279.7,280.14,279.64,280.13,4860.0,248.3762,248.7669,248.3229,248.758,4860.0
2021-07-22 12:00:00,280.21,280.4,280.13,280.23,9685.0,248.8291,248.9978,248.758,248.8468,9685.0
2021-07-22 12:05:00,280.24,280.26,280.07,280.19,5358.0,248.8557,248.8735,248.7047,248.8113,5358.0
2021-07-22 12:10:00,280.19,280.19,279.99,280.09,4536.0,248.8113,248.8113,248.6337,248.7225,4536.0
2021-07-22 12:15:00,280.08,280.38,280.08,280.2,3840.0,248.7136,248.98,248.7136,248.8202,3840.0
2021-07-22 12:20:00,280.13,280.19,279.78,279.81,9349.0,248.758,248.8113,248.4472,248.4739,9349.0
2021-07-22 12:25:00,279.78,280.04,279.78,279.94,6892.0,248.4472,248.6781,248.4472,248.5893,6892.0
2021-07-22 12:30:00,279.86,279.86,279.66,279.71,4680.0,248.5183,248.5183,248.3407,248.3851,4680.0
2021-07-22 12:35:00,279.78,280.34,279.77,280.31,6098.0,248.4472,248.9445,248.4383,248.9179,6098.0
2021-07-22 12:40:00,280.3,280.49,280.27,280.49,7093.0,248.909,249.0777,248.8823,249.0777,7093.0
2021-07-22 12:45:00,280.45,280.47,280.19,280.32,3115.0,249.0422,249.06,248.8113,248.9268,3115.0
2021-07-22 12:50:00,280.44,280.53,280.35,280.49,3878.0,249.0333,249.1132,248.9534,249.0777,3878.0
2021-07-22 12:55:00,280.54,280.92,280.53,280.76,3640.0,249.1221,249.4596,249.1132,249.3175,3640.0
2021-07-22 13:00:00,280.78,280.78,280.49,280.56,3466.0,249.3352,249.3352,249.0777,249.1399,3466.0
2021-07-22 13:05:00,280.57,280.59,280.33,280.4,3669.0,249.1488,249.1665,248.9356,248.9978,3669.0
2021-07-22 13:10:00,280.48,280.6,280.33,280.6,3408.0,249.0688,249.1754,248.9356,249.1754,3408.0
2021-07-22 13:15:00,280.53,280.75,280.52,280.75,1684.0,249.1132,249.3086,249.1044,249.3086,1684.0
2021-07-22 13:20:00,280.79,280.96,280.79,280.87,1424.0,249.3441,249.4951,249.3441,249.4152,1424.0
2021-07-22 13:25:00,280.82,280.99,280.69,280.78,2507.0,249.3708,249.5217,249.2553,249.3352,2507.0
2021-07-22 13:30:00,280.78,280.92,280.74,280.76,2007.0,249.3352,249.4596,249.2997,249.3175,2007.0
2021-07-22 13:35:00,280.74,281.09,280.74,281.09,1992.0,249.2997,249.6105,249.2997,249.6105,1992.0
2021-07-22 13:40:00,281.06,281.22,280.94,281.22,4040.0,249.5839,249.726,249.4773,249.726,4040.0
2021-07-22 13:45:00,281.22,281.57,281.13,281.54,6391.0,249.726,250.0368,249.646,250.0101,6391.0
2021-07-22 13:50:00,281.5,281.84,281.5,281.84,9247.0,249.9746,250.2765,249.9746,250.2765,9247.0
2021-07-22 13:55:00,281.79,281.89,281.67,281.68,15861.0,250.2321,250.3209,250.1256,250.1344,15861.0
2021-07-22 14:00:00,281.72,281.72,281.52,281.65,6891.0,250.17,250.17,249.9924,250.1078,6891.0
2021-07-22 14:05:00,281.66,281.71,281.21,281.34,6365.0,250.1167,250.1611,249.7171,249.8325,6365.0
2021-07-22 14:10:00,281.24,281.43,281.12,281.35,6219.0,249.7437,249.9124,249.6372,249.8414,6219.0
2021-07-22 14:15:00,281.38,281.53,281.27,281.39,5227.0,249.868,250.0012,249.7704,249.8769,5227.0
2021-07-22 14:20:00,281.3,281.34,281.1,281.25,2798.0,249.797,249.8325,249.6194,249.7526,2798.0
2021-07-22 14:25:00,281.24,281.28,281.12,281.16,2951.0,249.7437,249.7792,249.6372,249.6727,2951.0
2021-07-22 14:30:00,281.2,281.27,281.03,281.2,3011.0,249.7082,249.7704,249.5572,249.7082,3011.0
2021-07-22 14:35:00,281.22,281.33,281.15,281.28,3559.0,249.726,249.8236,249.6638,249.7792,3559.0
2021-07-22 14:40:00,281.32,281.43,281.24,281.43,3945.0,249.8148,249.9124,249.7437,249.9124,3945.0
2021-07-22 14:45:00,281.48,281.48,281.33,281.38,4589.0,249.9568,249.9568,249.8236,249.868,4589.0
2021-07-22 14:50:00,281.35,281.42,281.26,281.32,8747.0,249.8414,249.9036,249.7615,249.8148,8747.0
2021-07-22 14:55:00,281.34,281.36,281.03,281.08,2325.0,249.8325,249.8503,249.5572,249.6016,2325.0
2021-07-22 15:00:00,281.09,281.16,280.91,281.01,10194.0,249.6105,249.6727,249.4507,249.5395,10194.0
2021-07-22 15:05:00,280.99,281.0,280.78,280.82,3775.0,249.5217,249.5306,249.3352,249.3708,3775.0
2021-07-22 15:10:00,280.78,280.95,280.78,280.95,2147.0,249.3352,249.4862,249.3352,249.4862,2147.0
2021-07-22 15:15:00,281.03,281.21,281.02,281.06,2732.0,249.5572,249.7171,249.5484,249.5839,2732.0
2021-07-22 15:20:00,281.04,281.22,280.96,280.97,2534.0,249.5661,249.726,249.4951,249.504,2534.0
2021-07-22 15:25:00,281.0,281.15,280.93,281.09,3322.0,249.5306,249.6638,249.4684,249.6105,3322.0
2021-07-22 15:30:00,281.13,281.35,281.12,281.14,5082.0,249.646,249.8414,249.6372,249.6549,5082.0
2021-07-22 15:35:00,281.13,281.44,281.09,281.4,9800.0,249.646,249.9213,249.6105,249.8858,9800.0
2021-07-22 15:40:00,281.39,281.39,281.21,281.37,8383.0,249.8769,249.8769,249.7171,249.8592,8383.0
2021-07-22 15:45:00,281.37,281.67,281.33,281.49,12855.0,249.8592,250.1256,249.8236,249.9657,12855.0
2021-07-22 15:50:00,281.55,281.96,281.54,281.95,26011.0,250.019,250.3831,250.0101,250.3742,26011.0
2021-07-22 15:55:00,281.92,282.12,281.58,281.6,69721.0,250.3476,250.5252,250.0456,250.0634,69721.0
2021-07-23 09:30:00,282.25,282.43,281.43,281.61,37628.0,250.6406,250.8004,249.9124,250.0723,37628.0
2021-07-23 09:35:00,281.59,281.74,280.73,280.82,9566.0,250.0545,250.1877,249.2908,249.3708,9566.0
2021-07-23 09:40:00,280.83,281.85,280.82,281.51,20076.0,249.3796,250.2854,249.3708,249.9835,20076.0
2021-07-23 09:45:00,281.6,283.21,281.6,283.21,6533.0,250.0634,251.4931,250.0634,251.4931,6533.0
2021-07-23 09:50:00,283.29,283.49,282.55,282.95,11873.0,251.5641,251.7417,250.907,251.2622,11873.0
2021-07-23 09:55:00,282.88,282.91,282.28,282.85,4796.0,251.2001,251.2267,250.6672,251.1734,4796.0
2021-07-23 10:00:00,282.75,283.07,282.64,283.0,2486.0,251.0846,251.3688,250.9869,251.3066,2486.0
2021-07-23 10:05:00,283.06,283.7,283.06,283.4,5334.0,251.3599,251.9282,251.3599,251.6618,5334.0
2021-07-23 10:10:00,283.39,283.46,283.0,283.46,6754.0,251.6529,251.7151,251.3066,251.7151,6754.0
2021-07-23 10:15:00,283.32,283.82,283.32,283.49,10241.0,251.5908,252.0348,251.5908,251.7417,10241.0
2021-07-23 10:20:00,283.46,283.46,283.07,283.13,3583.0,251.7151,251.7151,251.3688,251.4221,3583.0
2021-07-23 10:25:00,283.06,283.07,282.49,282.57,12306.0,251.3599,251.3688,250.8537,250.9248,12306.0
2021-07-23 10:30:00,282.69,282.86,282.69,282.7,2482.0,251.0313,251.1823,251.0313,251.0402,2482.0
2021-07-23 10:35:00,282.69,282.73,282.42,282.54,4049.0,251.0313,251.0669,250.7916,250.8981,4049.0
2021-07-23 10:40:00,282.66,282.66,282.44,282.49,2071.0,251.0047,251.0047,250.8093,250.8537,2071.0
2021-07-23 10:45:00,282.43,282.77,282.39,282.77,1508.0,250.8004,251.1024,250.7649,251.1024,1508.0
2021-07-23 10:50:00,282.72,282.98,282.61,282.89,2100.0,251.058,251.2889,250.9603,251.2089,2100.0
2021-07-23 10:55:00,283.18,283.2,283.07,283.07,2989.0,251.4665,251.4842,251.3688,251.3688,2989.0
2021-07-23 11:00:00,283.12,283.36,283.08,283.36,2213.0,251.4132,251.6263,251.3777,251.6263,2213.0
2021-07-23 11:05:00,283.41,283.7,283.33,283.59,4625.0,251.6707,251.9282,251.5997,251.8305,4625.0
2021-07-23 11:10:00,283.62,284.06,283.57,284.0,5286.0,251.8572,252.2479,251.8128,252.1946,5286.0
2021-07-23 11:15:00,284.1,284.11,283.92,283.96,15377.0,252.2834,252.2923,252.1236,252.1591,15377.0
2021-07-23 11:20:00,283.97,284.2,283.69,284.2,24030.0,252.168,252.3722,251.9193,252.3722,24030.0
2021-07-23 11:25:00,284.13,284.26,283.94,284.26,5013.0,252.3101,252.4255,252.1413,252.4255,5013.0
2021-07-23 11:30:00,284.3,284.31,283.53,283.63,5067.0,252.461,252.4699,251.7773,251.8661,5067.0
2021-07-23 11:35:00,283.48,283.5,283.05,283.05,2082.0,251.7329,251.7506,251.351,251.351,2082.0
2021-07-23 11:40:00,283.06,283.68,283.05,283.51,3861.0,251.3599,251.9105,251.351,251.7595,3861.0
2021-07-23 11:45:00,283.39,283.8,283.33,283.68,2890.0,251.6529,252.017,251.5997,251.9105,2890.0
2021-07-23 11:50:00,283.64,283.66,283.34,283.44,4295.0,251.8749,251.8927,251.6085,251.6973,4295.0
2021-07-23 11:55:00,283.46,283.64,283.42,283.5,6632.0,251.7151,251.8749,251.6796,251.7506,6632.0
2021-07-23 12:00:00,283.51,283.71,283.51,283.71,2429.0,251.7595,251.9371,251.7595,251.9371,2429.0
2021-07-23 12:05:00,283.74,283.74,283.62,283.63,4310.0,251.9637,251.9637,251.8572,251.8661,4310.0
2021-07-23 12:10:00,283.66,283.95,283.58,283.77,4915.0,251.8927,252.1502,251.8217,251.9904,4915.0
2021-07-23 12:15:00,283.73,283.77,283.54,283.77,2473.0,251.9549,251.9904,251.7861,251.9904,2473.0
2021-07-23 12:20:00,283.82,284.02,283.82,283.98,3550.0,252.0348,252.2124,252.0348,252.1769,3550.0
2021-07-23 12:25:00,284.01,284.02,283.78,283.79,2224.0,252.2035,252.2124,251.9993,252.0081,2224.0
2021-07-23 12:30:00,283.76,284.01,283.75,284.01,3680.0,251.9815,252.2035,251.9726,252.2035,3680.0
2021-07-23 12:35:00,284.22,284.22,283.91,283.95,2259.0,252.39,252.39,252.1147,252.1502,2259.0
2021-07-23 12:40:00,284.09,284.56,284.06,284.56,9287.0,252.2745,252.6919,252.2479,252.6919,9287.0
2021-07-23 12:45:00,284.51,284.51,283.8,283.95,5855.0,252.6475,252.6475,252.017,252.1502,5855.0
2021-07-23 12:50:00,283.91,284.19,283.91,284.13,2500.0,252.1147,252.3633,252.1147,252.3101,2500.0
2021-07-23 12:55:00,284.26,284.48,284.26,284.45,2606.0,252.4255,252.6209,252.4255,252.5942,2606.0
2021-07-23 13:00:00,284.5,284.89,284.5,284.59,16910.0,252.6386,252.985,252.6386,252.7185,16910.0
2021-07-23 13:05:00,284.64,284.78,284.58,284.68,2014.0,252.7629,252.8873,252.7097,252.7985,2014.0
2021-07-23 13:10:00,284.66,284.86,284.56,284.7,6864.0,252.7807,252.9583,252.6919,252.8162,6864.0
2021-07-23 13:15:00,284.64,284.83,284.56,284.83,4837.0,252.7629,252.9317,252.6919,252.9317,4837.0
2021-07-23 13:20:00,284.87,284.98,284.76,284.81,4554.0,252.9672,253.0649,252.8695,252.9139,4554.0
2021-07-23 13:25:00,284.87,284.97,284.78,284.86,6545.0,252.9672,253.056,252.8873,252.9583,6545.0
2021-07-23 13:30:00,284.85,284.85,284.64,284.64,6068.0,252.9494,252.9494,252.7629,252.7629,6068.0
2021-07-23 13:35:00,284.63,284.68,284.37,284.65,4177.0,252.7541,252.7985,252.5232,252.7718,4177.0
2021-07-23 13:40:00,284.66,284.72,284.5,284.54,5421.0,252.7807,252.834,252.6386,252.6741,5421.0
2021-07-23 13:45:00,284.6,284.7,284.49,284.67,3748.0,252.7274,252.8162,252.6297,252.7896,3748.0
2021-07-23 13:50:00,284.59,284.6,284.39,284.54,3131.0,252.7185,252.7274,252.5409,252.6741,3131.0
2021-07-23 13:55:00,284.53,284.69,284.49,284.53,4935.0,252.6653,252.8074,252.6297,252.6653,4935.0
2021-07-23 14:00:00,284.54,284.75,284.51,284.75,5248.0,252.6741,252.8606,252.6475,252.8606,5248.0
2021-07-23 14:05:00,284.72,284.9,284.66,284.9,5712.0,252.834,252.9938,252.7807,252.9938,5712.0
2021-07-23 14:10:00,284.87,284.87,284.35,284.36,10354.0,252.9672,252.9672,252.5054,252.5143,10354.0
2021-07-23 14:15:00,284.34,284.67,284.34,284.59,5271.0,252.4965,252.7896,252.4965,252.7185,5271.0
2021-07-23 14:20:00,284.66,284.76,284.56,284.68,6577.0,252.7807,252.8695,252.6919,252.7985,6577.0
2021-07-23 14:25:00,284.63,284.67,284.35,284.67,6380.0,252.7541,252.7896,252.5054,252.7896,6380.0
2021-07-23 14:30:00,284.65,284.74,284.43,284.67,6772.0,252.7718,252.8518,252.5765,252.7896,6772.0
2021-07-23 14:35:00,284.71,284.74,284.59,284.67,3556.0,252.8251,252.8518,252.7185,252.7896,3556.0
2021-07-23 14:40:00,284.7,284.72,284.45,284.48,6896.0,252.8162,252.834,252.5942,252.6209,6896.0
2021-07-23 14:45:00,284.47,284.51,284.4,284.46,3719.0,252.612,252.6475,252.5498,252.6031,3719.0
2021-07-23 14:50:00,284.46,284.57,284.43,284.49,4459.0,252.6031,252.7008,252.5765,252.6297,4459.0
2021-07-23 14:55:00,284.5,284.58,284.48,284.51,2650.0,252.6386,252.7097,252.6209,252.6475,2650.0
2021-07-23 15:00:00,284.5,284.67,284.46,284.66,10635.0,252.6386,252.7896,252.6031,252.7807,10635.0
2021-07-23 15:05:00,284.65,284.96,284.65,284.94,10211.0,252.7718,253.0471,252.7718,253.0294,10211.0
2021-07-23 15:10:00,284.94,285.19,284.91,284.91,12422.0,253.0294,253.2514,253.0027,253.0027,12422.0
2021-07-23 15:15:00,284.89,285.0,284.77,285.0,3757.0,252.985,253.0826,252.8784,253.0826,3757.0
2021-07-23 15:20:00,284.95,285.11,284.86,284.97,9589.0,253.0382,253.1803,252.9583,253.056,9589.0
2021-07-23 15:25:00,284.98,285.2,284.96,285.2,8563.0,253.0649,253.2602,253.0471,253.2602,8563.0
2021-07-23 15:30:00,285.16,285.36,285.0,285.36,11712.0,253.2247,253.4023,253.0826,253.4023,11712.0
2021-07-23 15:35:00,285.35,285.41,285.29,285.38,9178.0,253.3934,253.4467,253.3402,253.4201,9178.0
2021-07-23 15:40:00,285.4,285.62,285.32,285.5,13434.0,253.4378,253.6332,253.3668,253.5266,13434.0
2021-07-23 15:45:00,285.5,285.74,285.48,285.56,32369.0,253.5266,253.7398,253.5089,253.5799,32369.0
2021-07-23 15:50:00,285.49,285.68,285.34,285.5,22666.0,253.5178,253.6865,253.3846,253.5266,22666.0
2021-07-23 15:55:00,285.44,285.54,285.22,285.3,40548.0,253.4734,253.5622,253.278,253.349,40548.0
2021-07-26 09:30:00,283.37,284.28,283.01,284.02,35984.0,251.6352,252.4433,251.3155,252.2124,35984.0
2021-07-26 09:35:00,283.96,284.93,283.95,284.45,5632.0,252.1591,253.0205,252.1502,252.5942,5632.0
2021-07-26 09:40:00,284.38,284.42,283.19,283.53,6928.0,252.5321,252.5676,251.4753,251.7773,6928.0
2021-07-26 09:45:00,283.64,283.64,282.53,282.99,9921.0,251.8749,251.8749,250.8893,251.2977,9921.0
2021-07-26 09:50:00,283.02,283.35,282.49,283.18,11650.0,251.3244,251.6174,250.8537,251.4665,11650.0
2021-07-26 09:55:00,283.19,283.65,283.1,283.48,13877.0,251.4753,251.8838,251.3954,251.7329,13877.0
2021-07-26 10:00:00,283.74,283.83,282.75,283.02,10158.0,251.9637,252.0437,251.0846,251.3244,10158.0
2021-07-26 10:05:00,283.01,283.05,282.67,283.05,5467.0,251.3155,251.351,251.0136,251.351,5467.0
2021-07-26 10:10:00,283.09,283.43,282.62,283.31,12203.0,251.3865,251.6885,250.9692,251.5819,12203.0
2021-07-26 10:15:00,283.25,283.71,283.25,283.63,2501.0,251.5286,251.9371,251.5286,251.8661,2501.0
2021-07-26 10:20:00,283.56,284.07,283.22,283.74,5699.0,251.8039,252.2568,251.502,251.9637,5699.0
2021-07-26 10:25:00,283.75,283.78,283.32,283.37,5776.0,251.9726,251.9993,251.5908,251.6352,5776.0
2021-07-26 10:30:00,283.27,283.66,283.19,283.52,8008.0,251.5464,251.8927,251.4753,251.7684,8008.0
2021-07-26 10:35:00,283.53,283.86,283.53,283.78,10067.0,251.7773,252.0703,251.7773,251.9993,10067.0
2021-07-26 10:40:00,283.78,283.79,283.33,283.39,7992.0,251.9993,252.0081,251.5997,251.6529,7992.0
2021-07-26 10:45:00,283.41,283.71,283.33,283.48,24839.0,251.6707,251.9371,251.5997,251.7329,24839.0
2021-07-26 10:50:00,283.58,284.03,283.58,283.87,6654.0,251.8217,252.2213,251.8217,252.0792,6654.0
2021-07-26 10:55:00,283.83,284.01,283.75,283.86,9006.0,252.0437,252.2035,251.9726,252.0703,9006.0
2021-07-26 11:00:00,283.91,283.98,283.27,283.32,11049.0,252.1147,252.1769,251.5464,251.5908,11049.0
2021-07-26 11:05:00,283.32,283.45,283.17,283.4,4318.0,251.5908,251.7062,251.4576,251.6618,4318.0
2021-07-26 11:10:00,283.58,283.94,283.58,283.84,6338.0,251.8217,252.1413,251.8217,252.0525,6338.0
2021-07-26 11:15:00,283.83,283.84,283.27,283.48,10321.0,252.0437,252.0525,251.5464,251.7329,10321.0
2021-07-26 11:20:00,283.52,283.82,283.52,283.72,7381.0,251.7684,252.0348,251.7684,251.946,7381.0
2021-07-26 11:25:00,283.74,283.93,283.63,283.92,6415.0,251.9637,252.1325,251.8661,252.1236,6415.0
2021-07-26 11:30:00,283.89,284.06,283.85,283.93,15576.0,252.0969,252.2479,252.0614,252.1325,15576.0
2021-07-26 11:35:00,283.98,284.02,283.88,284.0,7740.0,252.1769,252.2124,252.0881,252.1946,7740.0
2021-07-26 11:40:00,284.0,284.03,283.89,283.89,12914.0,252.1946,252.2213,252.0969,252.0969,12914.0
2021-07-26 11:45:00,283.97,284.01,283.9,284.0,4786.0,252.168,252.2035,252.1058,252.1946,4786.0
2021-07-26 11:50:00,283.99,284.06,283.95,284.01,12551.0,252.1857,252.2479,252.1502,252.2035,12551.0
2021-07-26 11:55:00,284.01,284.02,283.92,283.99,6719.0,252.2035,252.2124,252.1236,252.1857,6719.0
2021-07-26 12:00:00,284.01,284.35,283.92,284.21,4277.0,252.2035,252.5054,252.1236,252.3811,4277.0
2021-07-26 12:05:00,284.13,284.23,284.11,284.19,4005.0,252.3101,252.3989,252.2923,252.3633,4005.0
2021-07-26 12:10:00,284.13,284.13,283.81,283.86,5191.0,252.3101,252.3101,252.0259,252.0703,5191.0
2021-07-26 12:15:00,283.81,283.82,283.56,283.65,5945.0,252.0259,252.0348,251.8039,251.8838,5945.0
2021-07-26 12:20:00,283.66,283.74,283.6,283.66,5711.0,251.8927,251.9637,251.8394,251.8927,5711.0
2021-07-26 12:25:00,283.68,283.71,283.47,283.47,3359.0,251.9105,251.9371,251.724,251.724,3359.0
2021-07-26 12:30:00,283.42,283.62,283.37,283.62,2210.0,251.6796,251.8572,251.6352,251.8572,2210.0
2021-07-26 12:35:00,283.68,283.69,283.44,283.56,4023.0,251.9105,251.9193,251.6973,251.8039,4023.0
2021-07-26 12:40:00,283.5,283.82,283.5,283.62,4810.0,251.7506,252.0348,251.7506,251.8572,4810.0
2021-07-26 12:45:00,283.66,283.66,283.48,283.49,5396.0,251.8927,251.8927,251.7329,251.7417,5396.0
2021-07-26 12:50:00,283.46,283.7,283.44,283.68,8545.0,251.7151,251.9282,251.6973,251.9105,8545.0
2021-07-26 12:55:00,283.67,283.81,283.64,283.81,5684.0,251.9016,252.0259,251.8749,252.0259,5684.0
2021-07-26 13:00:00,283.82,283.86,283.59,283.67,4112.0,252.0348,252.0703,251.8305,251.9016,4112.0
2021-07-26 13:05:00,283.7,283.73,283.63,283.66,2860.0,251.9282,251.9549,251.8661,251.8927,2860.0
2021-07-26 13:10:00,283.66,283.78,283.64,283.78,1901.0,251.8927,251.9993,251.8749,251.9993,1901.0
2021-07-26 13:15:00,283.82,284.13,283.78,284.13,2397.0,252.0348,252.3101,251.9993,252.3101,2397.0
2021-07-26 13:20:00,284.18,284.21,283.77,283.79,3661.0,252.3545,252.3811,251.9904,252.0081,3661.0
2021-07-26 13:25:00,283.81,283.92,283.76,283.77,2578.0,252.0259,252.1236,251.9815,251.9904,2578.0
2021-07-26 13:30:00,283.78,283.91,283.75,283.78,5483.0,251.9993,252.1147,251.9726,251.9993,5483.0
2021-07-26 13:35:00,283.75,283.78,283.64,283.68,4293.0,251.9726,251.9993,251.8749,251.9105,4293.0
2021-07-26 13:40:00,283.79,283.97,283.78,283.84,5530.0,252.0081,252.168,251.9993,252.0525,5530.0
2021-07-26 13:45:00,283.89,283.92,283.74,283.81,3414.0,252.0969,252.1236,251.9637,252.0259,3414.0
2021-07-26 13:50:00,283.81,283.86,283.76,283.84,2493.0,252.0259,252.0703,251.9815,252.0525,2493.0
2021-07-26 13:55:00,283.81,283.81,283.44,283.59,3399.0,252.0259,252.0259,251.6973,251.8305,3399.0
2021-07-26 14:00:00,283.49,283.84,283.47,283.84,2950.0,251.7417,252.0525,251.724,252.0525,2950.0
2021-07-26 14:05:00,283.81,283.96,283.81,283.83,2583.0,252.0259,252.1591,252.0259,252.0437,2583.0
2021-07-26 14:10:00,283.92,283.96,283.58,283.63,3596.0,252.1236,252.1591,251.8217,251.8661,3596.0
2021-07-26 14:15:00,283.49,283.51,283.41,283.47,1552.0,251.7417,251.7595,251.6707,251.724,1552.0
2021-07-26 14:20:00,283.44,283.44,283.24,283.38,5498.0,251.6973,251.6973,251.5197,251.6441,5498.0
2021-07-26 14:25:00,283.37,283.46,283.34,283.46,3021.0,251.6352,251.7151,251.6085,251.7151,3021.0
2021-07-26 14:30:00,283.45,283.57,283.45,283.54,1972.0,251.7062,251.8128,251.7062,251.7861,1972.0
2021-07-26 14:35:00,283.48,283.6,283.41,283.46,4291.0,251.7329,251.8394,251.6707,251.7151,4291.0
2021-07-26 14:40:00,283.48,283.48,283.3,283.35,4277.0,251.7329,251.7329,251.573,251.6174,4277.0
2021-07-26 14:45:00,283.32,283.39,283.29,283.35,6123.0,251.5908,251.6529,251.5641,251.6174,6123.0
2021-07-26 14:50:00,283.34,283.38,283.29,283.35,5127.0,251.6085,251.6441,251.5641,251.6174,5127.0
2021-07-26 14:55:00,283.34,283.38,283.32,283.32,10265.0,251.6085,251.6441,251.5908,251.5908,10265.0
2021-07-26 15:00:00,283.35,283.41,283.24,283.36,11224.0,251.6174,251.6707,251.5197,251.6263,11224.0
2021-07-26 15:05:00,283.34,283.48,283.26,283.48,3698.0,251.6085,251.7329,251.5375,251.7329,3698.0
2021-07-26 15:10:00,283.45,283.45,283.26,283.33,3898.0,251.7062,251.7062,251.5375,251.5997,3898.0
2021-07-26 15:15:00,283.32,283.46,283.32,283.44,2358.0,251.5908,251.7151,251.5908,251.6973,2358.0
2021-07-26 15:20:00,283.41,283.57,283.41,283.55,3630.0,251.6707,251.8128,251.6707,251.795,3630.0
2021-07-26 15:25:00,283.52,283.61,283.46,283.61,6851.0,251.7684,251.8483,251.7151,251.8483,6851.0
2021-07-26 15:30:00,283.62,284.02,283.62,283.91,8667.0,251.8572,252.2124,251.8572,252.1147,8667.0
2021-07-26 15:35:00,283.93,284.02,283.57,283.68,6089.0,252.1325,252.2124,251.8128,251.9105,6089.0
2021-07-26 15:40:00,283.75,283.8,283.68,283.78,5117.0,251.9726,252.017,251.9105,251.9993,5117.0
2021-07-26 15:45:00,283.82,283.94,283.76,283.76,11281.0,252.0348,252.1413,251.9815,251.9815,11281.0
2021-07-26 15:50:00,283.81,284.62,283.72,284.53,18769.0,252.0259,252.7452,251.946,252.6653,18769.0
2021-07-26 15:55:00,284.53,284.73,284.33,284.63,40500.0,252.6653,252.8429,252.4877,252.7541,40500.0
2021-07-27 09:30:00,285.01,285.23,284.03,284.91,26997.0,253.0915,253.2869,252.2213,253.0027,26997.0
2021-07-27 09:35:00,284.91,285.46,284.73,285.26,7896.0,253.0027,253.4911,252.8429,253.3135,7896.0
2021-07-27 09:40:00,285.31,285.5,284.88,285.02,7217.0,253.3579,253.5266,252.9761,253.1004,7217.0
2021-07-27 09:45:00,285.02,285.52,285.02,285.46,7123.0,253.1004,253.5444,253.1004,253.4911,7123.0
2021-07-27 09:50:00,285.57,285.99,285.57,285.88,5202.0,253.5888,253.9618,253.5888,253.8641,5202.0
2021-07-27 09:55:00,285.86,286.34,285.8,286.25,7379.0,253.8463,254.2726,253.793,254.1926,7379.0
2021-07-27 10:00:00,286.18,286.65,286.09,286.41,5958.0,254.1305,254.5478,254.0506,254.3347,5958.0
2021-07-27 10:05:00,286.29,286.5,285.89,285.99,6337.0,254.2282,254.4146,253.873,253.9618,6337.0
2021-07-27 10:10:00,285.97,286.09,285.37,285.37,13119.0,253.944,254.0506,253.4112,253.4112,13119.0
2021-07-27 10:15:00,285.3,285.58,284.89,285.01,8337.0,253.349,253.5977,252.985,253.0915,8337.0
2021-07-27 10:20:00,284.92,284.92,284.46,284.46,7093.0,253.0116,253.0116,252.6031,252.6031,7093.0
2021-07-27 10:25:00,284.42,284.56,284.34,284.56,6584.0,252.5676,252.6919,252.4965,252.6919,6584.0
2021-07-27 10:30:00,284.6,285.07,284.59,284.84,15938.0,252.7274,253.1448,252.7185,252.9406,15938.0
2021-07-27 10:35:00,284.81,284.98,284.7,284.7,4760.0,252.9139,253.0649,252.8162,252.8162,4760.0
2021-07-27 10:40:00,284.7,284.77,284.59,284.59,2604.0,252.8162,252.8784,252.7185,252.7185,2604.0
2021-07-27 10:45:00,284.63,284.65,284.23,284.42,3912.0,252.7541,252.7718,252.3989,252.5676,3912.0
2021-07-27 10:50:00,284.44,285.09,284.44,285.06,5432.0,252.5853,253.1626,252.5853,253.1359,5432.0
2021-07-27 10:55:00,285.07,285.53,285.03,285.25,3599.0,253.1448,253.5533,253.1093,253.3046,3599.0
2021-07-27 11:00:00,285.25,285.85,285.21,285.73,8362.0,253.3046,253.8374,253.2691,253.7309,8362.0
2021-07-27 11:05:00,285.82,285.9,285.5,285.76,9291.0,253.8108,253.8818,253.5266,253.7575,9291.0
2021-07-27 11:10:00,285.78,285.87,285.61,285.62,5036.0,253.7753,253.8552,253.6243,253.6332,5036.0
2021-07-27 11:15:00,285.66,285.66,285.44,285.45,5115.0,253.6687,253.6687,253.4734,253.4822,5115.0
2021-07-27 11:20:00,285.53,285.62,285.41,285.49,9625.0,253.5533,253.6332,253.4467,253.5178,9625.0
2021-07-27 11:25:00,285.56,285.65,285.48,285.49,12263.0,253.5799,253.6598,253.5089,253.5178,12263.0
2021-07-27 11:30:00,285.56,285.56,285.27,285.31,4213.0,253.5799,253.5799,253.3224,253.3579,4213.0
2021-07-27 11:35:00,285.27,285.91,285.23,285.82,33316.0,253.3224,253.8907,253.2869,253.8108,33316.0
2021-07-27 11:40:00,285.79,286.18,285.69,285.94,15933.0,253.7842,254.1305,253.6954,253.9174,15933.0
2021-07-27 11:45:00,285.93,286.18,285.81,286.12,20678.0,253.9085,254.1305,253.8019,254.0772,20678.0
2021-07-27 11:50:00,286.17,286.55,286.08,286.44,18059.0,254.1216,254.459,254.0417,254.3614,18059.0
2021-07-27 11:55:00,286.37,286.4,286.25,286.36,3124.0,254.2992,254.3258,254.1926,254.2903,3124.0
2021-07-27 12:00:00,286.3,286.48,286.23,286.41,17730.0,254.237,254.3969,254.1749,254.3347,17730.0
2021-07-27 12:05:00,286.41,286.57,286.31,286.48,20924.0,254.3347,254.4768,254.2459,254.3969,20924.0
2021-07-27 12:10:00,286.44,286.48,286.08,286.24,6851.0,254.3614,254.3969,254.0417,254.1838,6851.0
2021-07-27 12:15:00,286.2,286.26,285.91,286.1,19031.0,254.1482,254.2015,253.8907,254.0594,19031.0
2021-07-27 12:20:00,286.1,286.87,286.09,286.6,10254.0,254.0594,254.7432,254.0506,254.5034,10254.0
2021-07-27 12:25:00,286.68,286.9,286.55,286.78,11447.0,254.5745,254.7699,254.459,254.6633,11447.0
2021-07-27 12:30:00,286.8,287.12,286.77,286.99,6688.0,254.681,254.9652,254.6544,254.8498,6688.0
2021-07-27 12:35:00,286.97,287.06,286.72,286.91,13604.0,254.832,254.9119,254.61,254.7787,13604.0
2021-07-27 12:40:00,286.96,287.41,286.8,287.41,7233.0,254.8231,255.2227,254.681,255.2227,7233.0
2021-07-27 12:45:00,287.5,287.5,287.32,287.35,5047.0,255.3027,255.3027,255.1428,255.1695,5047.0
2021-07-27 12:50:00,287.34,287.35,287.16,287.3,3342.0,255.1606,255.1695,255.0007,255.1251,3342.0
2021-07-27 12:55:00,287.27,287.35,286.91,286.91,4539.0,255.0984,255.1695,254.7787,254.7787,4539.0
2021-07-27 13:00:00,286.88,286.98,286.64,286.69,3366.0,254.7521,254.8409,254.539,254.5834,3366.0
2021-07-27 13:05:00,286.7,286.82,286.69,286.73,3184.0,254.5922,254.6988,254.5834,254.6189,3184.0
2021-07-27 13:10:00,286.75,286.84,286.61,286.84,2802.0,254.6366,254.7166,254.5123,254.7166,2802.0
2021-07-27 13:15:00,286.81,286.88,286.65,286.85,7127.0,254.6899,254.7521,254.5478,254.7255,7127.0
2021-07-27 13:20:00,286.9,286.91,286.4,286.47,6887.0,254.7699,254.7787,254.3258,254.388,6887.0
2021-07-27 13:25:00,286.5,286.5,286.12,286.31,1521.0,254.4146,254.4146,254.0772,254.2459,1521.0
2021-07-27 13:30:00,286.36,286.37,286.04,286.29,5923.0,254.2903,254.2992,254.0062,254.2282,5923.0
2021-07-27 13:35:00,286.29,286.33,286.19,286.24,5582.0,254.2282,254.2637,254.1394,254.1838,5582.0
2021-07-27 13:40:00,286.36,286.36,286.14,286.14,2322.0,254.2903,254.2903,254.095,254.095,2322.0
2021-07-27 13:45:00,286.13,286.21,285.99,286.21,2293.0,254.0861,254.1571,253.9618,254.1571,2293.0
2021-07-27 13:50:00,286.16,286.16,286.01,286.07,2806.0,254.1127,254.1127,253.9795,254.0328,2806.0
2021-07-27 13:55:00,286.09,286.25,285.94,285.94,6624.0,254.0506,254.1926,253.9174,253.9174,6624.0
2021-07-27 14:00:00,285.97,285.99,285.85,285.96,1606.0,253.944,253.9618,253.8374,253.9351,1606.0
2021-07-27 14:05:00,285.98,286.24,285.87,286.24,9804.0,253.9529,254.1838,253.8552,254.1838,9804.0
2021-07-27 14:10:00,286.24,286.65,286.24,286.62,2176.0,254.1838,254.5478,254.1838,254.5212,2176.0
2021-07-27 14:15:00,286.65,286.8,286.64,286.73,2299.0,254.5478,254.681,254.539,254.6189,2299.0
2021-07-27 14:20:00,286.71,286.84,286.65,286.79,4940.0,254.6011,254.7166,254.5478,254.6722,4940.0
2021-07-27 14:25:00,286.83,286.93,286.77,286.87,3503.0,254.7077,254.7965,254.6544,254.7432,3503.0
2021-07-27 14:30:00,286.85,286.93,286.59,286.67,3136.0,254.7255,254.7965,254.4946,254.5656,3136.0
2021-07-27 14:35:00,286.58,286.66,286.49,286.5,2555.0,254.4857,254.5567,254.4058,254.4146,2555.0
2021-07-27 14:40:00,286.59,286.63,286.43,286.46,3344.0,254.4946,254.5301,254.3525,254.3791,3344.0
2021-07-27 14:45:00,286.46,286.52,286.38,286.38,3461.0,254.3791,254.4324,254.3081,254.3081,3461.0
2021-07-27 14:50:00,286.42,286.46,286.09,286.38,4982.0,254.3436,254.3791,254.0506,254.3081,4982.0
2021-07-27 14:55:00,286.31,286.43,286.2,286.23,4905.0,254.2459,254.3525,254.1482,254.1749,4905.0
2021-07-27 15:00:00,286.38,286.44,286.29,286.36,3141.0,254.3081,254.3614,254.2282,254.2903,3141.0
2021-07-27 15:05:00,286.37,286.46,286.27,286.36,2607.0,254.2992,254.3791,254.2104,254.2903,2607.0
2021-07-27 15:10:00,286.42,286.44,286.24,286.44,3719.0,254.3436,254.3614,254.1838,254.3614,3719.0
2021-07-27 15:15:00,286.42,286.42,286.22,286.38,1661.0,254.3436,254.3436,254.166,254.3081,1661.0
2021-07-27 15:20:00,286.41,286.52,286.16,286.23,7340.0,254.3347,254.4324,254.1127,254.1749,7340.0
2021-07-27 15:25:00,286.18,286.28,286.04,286.19,3549.0,254.1305,254.2193,254.0062,254.1394,3549.0
2021-07-27 15:30:00,286.23,286.31,286.07,286.18,4118.0,254.1749,254.2459,254.0328,254.1305,4118.0
2021-07-27 15:35:00,286.1,286.64,286.1,286.64,4328.0,254.0594,254.539,254.0594,254.539,4328.0
2021-07-27 15:40:00,286.61,286.76,286.58,286.76,6785.0,254.5123,254.6455,254.4857,254.6455,6785.0
2021-07-27 15:45:00,286.75,286.9,286.54,286.54,7024.0,254.6366,254.7699,254.4502,254.4502,7024.0
2021-07-27 15:50:00,286.71,287.01,286.63,286.8,15080.0,254.6011,254.8675,254.5301,254.681,15080.0
2021-07-27 15:55:00,286.79,287.15,286.58,286.97,67784.0,254.6722,254.9919,254.4857,254.832,67784.0
2021-07-28 09:30:00,286.94,287.3,285.72,286.13,25513.0,254.8054,255.1251,253.722,254.0861,25513.0
2021-07-28 09:35:00,286.53,286.54,285.82,286.06,8038.0,254.4413,254.4502,253.8108,254.0239,8038.0
2021-07-28 09:40:00,286.06,286.41,285.53,285.89,10907.0,254.0239,254.3347,253.5533,253.873,10907.0
2021-07-28 09:45:00,285.85,286.04,285.38,285.64,7129.0,253.8374,254.0062,253.4201,253.651,7129.0
2021-07-28 09:50:00,285.73,285.81,285.33,285.56,10556.0,253.7309,253.8019,253.3757,253.5799,10556.0
2021-07-28 09:55:00,285.47,285.83,285.31,285.83,8143.0,253.5,253.8197,253.3579,253.8197,8143.0
2021-07-28 10:00:00,285.83,286.11,285.36,285.4,13840.0,253.8197,254.0683,253.4023,253.4378,13840.0
2021-07-28 10:05:00,285.44,285.44,285.01,285.01,6433.0,253.4734,253.4734,253.0915,253.0915,6433.0
2021-07-28 10:10:00,285.15,285.62,285.13,285.6,18113.0,253.2158,253.6332,253.1981,253.6154,18113.0
2021-07-28 10:15:00,285.61,286.42,285.58,286.0,21986.0,253.6243,254.3436,253.5977,253.9706,21986.0
2021-07-28 10:20:00,286.0,286.16,285.78,285.98,14029.0,253.9706,254.1127,253.7753,253.9529,14029.0
2021-07-28 10:25:00,286.15,286.51,285.98,286.2,23557.0,254.1038,254.4235,253.9529,254.1482,23557.0
2021-07-28 10:30:00,286.24,286.32,286.09,286.13,13891.0,254.1838,254.2548,254.0506,254.0861,13891.0
2021-07-28 10:35:00,286.12,286.27,285.51,285.65,8804.0,254.0772,254.2104,253.5355,253.6598,8804.0
2021-07-28 10:40:00,285.46,285.64,285.3,285.45,4696.0,253.4911,253.651,253.349,253.4822,4696.0
2021-07-28 10:45:00,285.58,285.85,285.17,285.17,3680.0,253.5977,253.8374,253.2336,253.2336,3680.0
2021-07-28 10:50:00,285.19,285.4,285.07,285.13,3000.0,253.2514,253.4378,253.1448,253.1981,3000.0
2021-07-28 10:55:00,285.05,285.05,284.75,284.97,3110.0,253.127,253.127,252.8606,253.056,3110.0
2021-07-28 11:00:00,284.98,285.13,284.7,285.13,5911.0,253.0649,253.1981,252.8162,253.1981,5911.0
2021-07-28 11:05:00,285.01,285.38,284.92,285.38,6329.0,253.0915,253.4201,253.0116,253.4201,6329.0
2021-07-28 11:10:00,285.45,285.51,284.76,284.76,11769.0,253.4822,253.5355,252.8695,252.8695,11769.0
2021-07-28 11:15:00,284.72,284.91,284.48,284.73,15005.0,252.834,253.0027,252.6209,252.8429,15005.0
2021-07-28 11:20:00,284.72,285.16,284.72,285.04,4511.0,252.834,253.2247,252.834,253.1182,4511.0
2021-07-28 11:25:00,284.96,285.08,284.88,285.05,5214.0,253.0471,253.1537,252.9761,253.127,5214.0
2021-07-28 11:30:00,285.05,285.25,284.91,284.93,7218.0,253.127,253.3046,253.0027,253.0205,7218.0
2021-07-28 11:35:00,284.92,285.38,284.92,285.33,2258.0,253.0116,253.4201,253.0116,253.3757,2258.0
2021-07-28 11:40:00,285.35,285.35,284.99,285.06,6698.0,253.3934,253.3934,253.0738,253.1359,6698.0
2021-07-28 11:45:00,284.99,285.26,284.91,285.04,4163.0,253.0738,253.3135,253.0027,253.1182,4163.0
2021-07-28 11:50:00,284.89,284.99,284.69,284.96,2366.0,252.985,253.0738,252.8074,253.0471,2366.0
2021-07-28 11:55:00,284.93,285.05,284.62,284.73,6913.0,253.0205,253.127,252.7452,252.8429,6913.0
2021-07-28 12:00:00,284.73,284.89,284.71,284.79,4199.0,252.8429,252.985,252.8251,252.8962,4199.0
2021-07-28 12:05:00,284.73,284.99,284.69,284.84,3053.0,252.8429,253.0738,252.8074,252.9406,3053.0
2021-07-28 12:10:00,284.68,284.7,284.55,284.55,7655.0,252.7985,252.8162,252.683,252.683,7655.0
2021-07-28 12:15:00,284.45,284.6,284.32,284.33,7013.0,252.5942,252.7274,252.4788,252.4877,7013.0
2021-07-28 12:20:00,284.3,284.33,284.1,284.29,3088.0,252.461,252.4877,252.2834,252.4521,3088.0
2021-07-28 12:25:00,284.29,284.41,284.25,284.25,3215.0,252.4521,252.5587,252.4166,252.4166,3215.0
2021-07-28 12:30:00,284.28,284.35,284.14,284.22,3902.0,252.4433,252.5054,252.3189,252.39,3902.0
2021-07-28 12:35:00,284.19,284.31,284.11,284.25,1807.0,252.3633,252.4699,252.2923,252.4166,1807.0
2021-07-28 12:40:00,284.3,284.3,284.12,284.17,1705.0,252.461,252.461,252.3012,252.3456,1705.0
2021-07-28 12:45:00,284.14,284.21,284.01,284.11,2166.0,252.3189,252.3811,252.2035,252.2923,2166.0
2021-07-28 12:50:00,284.08,284.25,284.02,284.17,3318.0,252.2657,252.4166,252.2124,252.3456,3318.0
2021-07-28 12:55:00,284.17,284.44,284.14,284.44,1937.0,252.3456,252.5853,252.3189,252.5853,1937.0
2021-07-28 13:00:00,284.4,284.46,284.26,284.43,4036.0,252.5498,252.6031,252.4255,252.5765,4036.0
2021-07-28 13:05:00,284.54,284.54,284.3,284.4,2050.0,252.6741,252.6741,252.461,252.5498,2050.0
2021-07-28 13:10:00,284.41,284.41,284.15,284.16,3419.0,252.5587,252.5587,252.3278,252.3367,3419.0
2021-07-28 13:15:00,284.19,284.27,283.75,283.91,4370.0,252.3633,252.4344,251.9726,252.1147,4370.0
2021-07-28 13:20:00,283.93,284.07,283.92,284.07,3562.0,252.1325,252.2568,252.1236,252.2568,3562.0
2021-07-28 13:25:00,284.08,284.08,283.85,283.87,2206.0,252.2657,252.2657,252.0614,252.0792,2206.0
2021-07-28 13:30:00,283.82,284.03,283.78,284.03,2473.0,252.0348,252.2213,251.9993,252.2213,2473.0
2021-07-28 13:35:00,284.07,284.08,283.95,284.07,2669.0,252.2568,252.2657,252.1502,252.2568,2669.0
2021-07-28 13:40:00,284.1,284.63,284.1,284.59,3411.0,252.2834,252.7541,252.2834,252.7185,3411.0
2021-07-28 13:45:00,284.57,284.67,284.54,284.61,3157.0,252.7008,252.7896,252.6741,252.7363,3157.0
2021-07-28 13:50:00,284.62,284.65,284.5,284.58,4332.0,252.7452,252.7718,252.6386,252.7097,4332.0
2021-07-28 13:55:00,284.53,284.78,284.49,284.65,2595.0,252.6653,252.8873,252.6297,252.7718,2595.0
2021-07-28 14:00:00,284.6,284.67,283.87,284.67,8561.0,252.7274,252.7896,252.0792,252.7896,8561.0
2021-07-28 14:05:00,284.66,284.77,284.38,284.74,5483.0,252.7807,252.8784,252.5321,252.8518,5483.0
2021-07-28 14:10:00,284.71,285.06,284.71,284.92,11437.0,252.8251,253.1359,252.8251,253.0116,11437.0
2021-07-28 14:15:00,284.98,285.06,284.85,284.93,12364.0,253.0649,253.1359,252.9494,253.0205,12364.0
2021-07-28 14:20:00,284.87,285.0,284.87,284.93,6363.0,252.9672,253.0826,252.9672,253.0205,6363.0
2021-07-28 14:25:00,284.93,284.95,284.69,284.69,6890.0,253.0205,253.0382,252.8074,252.8074,6890.0
2021-07-28 14:30:00,284.74,284.76,284.5,284.61,7120.0,252.8518,252.8695,252.6386,252.7363,7120.0
2021-07-28 14:35:00,284.61,285.02,284.43,284.85,6897.0,252.7363,253.1004,252.5765,252.9494,6897.0
2021-07-28 14:40:00,284.96,285.0,284.72,284.8,5709.0,253.0471,253.0826,252.834,252.905,5709.0
2021-07-28 14:45:00,284.75,284.91,284.7,284.89,5736.0,252.8606,253.0027,252.8162,252.985,5736.0
2021-07-28 14:50:00,284.88,285.07,284.77,285.0,8362.0,252.9761,253.1448,252.8784,253.0826,8362.0
2021-07-28 14:55:00,285.0,285.02,284.87,284.92,5842.0,253.0826,253.1004,252.9672,253.0116,5842.0
2021-07-28 15:00:00,285.0,285.05,284.75,284.88,7694.0,253.0826,253.127,252.8606,252.9761,7694.0
2021-07-28 15:05:00,284.79,284.79,284.54,284.64,3560.0,252.8962,252.8962,252.6741,252.7629,3560.0
2021-07-28 15:10:00,284.71,285.05,284.71,285.0,8940.0,252.8251,253.127,252.8251,253.0826,8940.0
2021-07-28 15:15:00,285.0,285.29,284.91,285.04,24360.0,253.0826,253.3402,253.0027,253.1182,24360.0
2021-07-28 15:20:00,285.01,285.04,284.8,284.87,6307.0,253.0915,253.1182,252.905,252.9672,6307.0
2021-07-28 15:25:00,284.95,285.21,284.95,285.0,12833.0,253.0382,253.2691,253.0382,253.0826,12833.0
2021-07-28 15:30:00,285.0,285.09,284.87,284.98,20214.0,253.0826,253.1626,252.9672,253.0649,20214.0
2021-07-28 15:35:00,285.0,285.13,284.97,285.1,19680.0,253.0826,253.1981,253.056,253.1714,19680.0
2021-07-28 15:40:00,285.14,285.35,285.06,285.34,27266.0,253.207,253.3934,253.1359,253.3846,27266.0
2021-07-28 15:45:00,285.31,285.42,285.12,285.28,27713.0,253.3579,253.4556,253.1892,253.3313,27713.0
2021-07-28 15:50:00,285.3,285.3,284.84,285.0,52310.0,253.349,253.349,252.9406,253.0826,52310.0
2021-07-28 15:55:00,284.97,285.37,284.81,284.9,60675.0,253.056,253.4112,252.9139,252.9938,60675.0
2021-07-29 09:30:00,286.0,289.52,285.61,286.57,36194.0,253.9706,257.0964,253.6243,254.4768,36194.0
2021-07-29 09:35:00,287.05,287.05,285.23,285.65,44006.0,254.9031,254.9031,253.2869,253.6598,44006.0
2021-07-29 09:40:00,285.66,286.43,284.8,285.93,14263.0,253.6687,254.3525,252.905,253.9085,14263.0
2021-07-29 09:45:00,286.09,286.33,284.96,285.17,21484.0,254.0506,254.2637,253.0471,253.2336,21484.0
2021-07-29 09:50:00,285.03,286.16,285.03,286.03,7056.0,253.1093,254.1127,253.1093,253.9973,7056.0
2021-07-29 09:55:00,286.05,286.1,285.42,285.95,6612.0,254.015,254.0594,253.4556,253.9262,6612.0
2021-07-29 10:00:00,285.9,286.1,285.42,285.68,20947.0,253.8818,254.0594,253.4556,253.6865,20947.0
2021-07-29 10:05:00,285.62,286.37,285.6,285.6,9598.0,253.6332,254.2992,253.6154,253.6154,9598.0
2021-07-29 10:10:00,285.7,285.71,284.7,284.7,5587.0,253.7042,253.7131,252.8162,252.8162,5587.0
2021-07-29 10:15:00,284.71,286.0,284.71,285.82,6614.0,252.8251,253.9706,252.8251,253.8108,6614.0
2021-07-29 10:20:00,286.0,286.09,285.63,286.0,6741.0,253.9706,254.0506,253.6421,253.9706,6741.0
2021-07-29 10:25:00,285.82,285.88,285.44,285.64,3672.0,253.8108,253.8641,253.4734,253.651,3672.0
2021-07-29 10:30:00,285.47,285.47,284.42,284.42,4708.0,253.5,253.5,252.5676,252.5676,4708.0
2021-07-29 10:35:00,284.39,285.1,284.26,284.59,13945.0,252.5409,253.1714,252.4255,252.7185,13945.0
2021-07-29 10:40:00,284.57,285.06,284.56,285.04,23921.0,252.7008,253.1359,252.6919,253.1182,23921.0
2021-07-29 10:45:00,285.08,285.19,284.87,285.0,11069.0,253.1537,253.2514,252.9672,253.0826,11069.0
2021-07-29 10:50:00,285.12,285.7,285.12,285.37,10435.0,253.1892,253.7042,253.1892,253.4112,10435.0
2021-07-29 10:55:00,285.29,285.43,284.96,285.33,7472.0,253.3402,253.4645,253.0471,253.3757,7472.0
2021-07-29 11:00:00,285.34,285.57,284.98,285.5,7351.0,253.3846,253.5888,253.0649,253.5266,7351.0
2021-07-29 11:05:00,285.5,285.5,285.02,285.05,5939.0,253.5266,253.5266,253.1004,253.127,5939.0
2021-07-29 11:10:00,285.06,285.75,284.99,285.33,6613.0,253.1359,253.7486,253.0738,253.3757,6613.0
2021-07-29 11:15:00,285.3,285.32,284.77,284.77,4224.0,253.349,253.3668,252.8784,252.8784,4224.0
2021-07-29 11:20:00,284.76,284.76,284.25,284.38,8533.0,252.8695,252.8695,252.4166,252.5321,8533.0
2021-07-29 11:25:00,284.24,284.51,284.21,284.21,10327.0,252.4077,252.6475,252.3811,252.3811,10327.0
2021-07-29 11:30:00,284.31,284.52,283.84,284.02,22677.0,252.4699,252.6564,252.0525,252.2124,22677.0
2021-07-29 11:35:00,283.92,283.92,283.04,283.67,6800.0,252.1236,252.1236,251.3421,251.9016,6800.0
2021-07-29 11:40:00,283.69,283.79,283.26,283.26,3604.0,251.9193,252.0081,251.5375,251.5375,3604.0
2021-07-29 11:45:00,283.16,283.3,282.26,282.26,4128.0,251.4487,251.573,250.6495,250.6495,4128.0
2021-07-29 11:50:00,282.31,283.23,282.31,283.04,7086.0,250.6939,251.5109,250.6939,251.3421,7086.0
2021-07-29 11:55:00,282.99,283.2,282.58,282.58,4175.0,251.2977,251.4842,250.9337,250.9337,4175.0
2021-07-29 12:00:00,282.56,282.87,282.43,282.87,3541.0,250.9159,251.1912,250.8004,251.1912,3541.0
2021-07-29 12:05:00,282.8,282.97,282.63,282.9,3358.0,251.129,251.28,250.9781,251.2178,3358.0
2021-07-29 12:10:00,282.96,283.48,282.96,283.17,4184.0,251.2711,251.7329,251.2711,251.4576,4184.0
2021-07-29 12:15:00,283.1,283.15,282.72,282.81,2643.0,251.3954,251.4398,251.058,251.1379,2643.0
2021-07-29 12:20:00,282.9,283.2,282.86,283.19,4700.0,251.2178,251.4842,251.1823,251.4753,4700.0
2021-07-29 12:25:00,283.19,283.25,283.06,283.16,2151.0,251.4753,251.5286,251.3599,251.4487,2151.0
2021-07-29 12:30:00,283.27,283.51,283.16,283.35,3876.0,251.5464,251.7595,251.4487,251.6174,3876.0
2021-07-29 12:35:00,283.33,283.54,283.23,283.23,5573.0,251.5997,251.7861,251.5109,251.5109,5573.0
2021-07-29 12:40:00,283.14,283.26,282.79,282.92,10254.0,251.4309,251.5375,251.1201,251.2356,10254.0
2021-07-29 12:45:00,282.97,283.34,282.82,282.96,11963.0,251.28,251.6085,251.1468,251.2711,11963.0
2021-07-29 12:50:00,282.99,283.04,282.88,283.0,8589.0,251.2977,251.3421,251.2001,251.3066,8589.0
2021-07-29 12:55:00,282.98,283.04,282.83,282.87,8061.0,251.2889,251.3421,251.1557,251.1912,8061.0
2021-07-29 13:00:00,283.0,283.48,282.71,282.71,36354.0,251.3066,251.7329,251.0491,251.0491,36354.0
2021-07-29 13:05:00,282.62,283.04,282.61,282.97,5431.0,250.9692,251.3421,250.9603,251.28,5431.0
2021-07-29 13:10:00,283.02,283.03,282.69,282.84,4321.0,251.3244,251.3333,251.0313,251.1645,4321.0
2021-07-29 13:15:00,282.86,283.04,282.72,282.98,5782.0,251.1823,251.3421,251.058,251.2889,5782.0
2021-07-29 13:20:00,282.86,283.15,282.86,283.0,14043.0,251.1823,251.4398,251.1823,251.3066,14043.0
2021-07-29 13:25:00,283.0,283.09,282.82,282.84,14248.0,251.3066,251.3865,251.1468,251.1645,14248.0
2021-07-29 13:30:00,282.89,283.07,282.89,283.04,15085.0,251.2089,251.3688,251.2089,251.3421,15085.0
2021-07-29 13:35:00,283.03,283.68,282.98,283.61,13637.0,251.3333,251.9105,251.2889,251.8483,13637.0
2021-07-29 13:40:00,283.65,283.81,283.19,283.19,19801.0,251.8838,252.0259,251.4753,251.4753,19801.0
2021-07-29 13:45:00,283.12,283.12,282.87,282.99,6574.0,251.4132,251.4132,251.1912,251.2977,6574.0
2021-07-29 13:50:00,282.95,283.15,282.84,283.0,16879.0,251.2622,251.4398,251.1645,251.3066,16879.0
2021-07-29 13:55:00,283.02,283.03,282.68,282.99,6187.0,251.3244,251.3333,251.0225,251.2977,6187.0
2021-07-29 14:00:00,283.0,283.35,282.98,283.0,26992.0,251.3066,251.6174,251.2889,251.3066,26992.0
2021-07-29 14:05:00,283.03,283.06,282.84,282.94,11096.0,251.3333,251.3599,251.1645,251.2533,11096.0
2021-07-29 14:10:00,282.94,283.15,282.94,283.11,18147.0,251.2533,251.4398,251.2533,251.4043,18147.0
2021-07-29 14:15:00,283.11,283.4,283.0,283.0,4655.0,251.4043,251.6618,251.3066,251.3066,4655.0
2021-07-29 14:20:00,283.06,283.06,282.63,282.74,7613.0,251.3599,251.3599,250.9781,251.0757,7613.0
2021-07-29 14:25:00,282.76,283.06,282.76,282.89,5919.0,251.0935,251.3599,251.0935,251.2089,5919.0
2021-07-29 14:30:00,282.88,283.16,282.87,282.87,7128.0,251.2001,251.4487,251.1912,251.1912,7128.0
2021-07-29 14:35:00,282.81,283.03,282.77,283.0,18609.0,251.1379,251.3333,251.1024,251.3066,18609.0
2021-07-29 14:40:00,282.95,283.25,282.95,283.1,24218.0,251.2622,251.5286,251.2622,251.3954,24218.0
2021-07-29 14:45:00,283.1,283.17,282.99,283.11,23481.0,251.3954,251.4576,251.2977,251.4043,23481.0
2021-07-29 14:50:00,283.11,283.84,283.07,283.74,12019.0,251.4043,252.0525,251.3688,251.9637,12019.0
2021-07-29 14:55:00,283.82,284.05,283.77,283.89,6979.0,252.0348,252.239,251.9904,252.0969,6979.0
2021-07-29 15:00:00,283.9,284.23,283.63,284.23,7011.0,252.1058,252.3989,251.8661,252.3989,7011.0
2021-07-29 15:05:00,284.21,284.3,283.91,284.12,9150.0,252.3811,252.461,252.1147,252.3012,9150.0
2021-07-29 15:10:00,284.12,284.14,283.81,283.98,10927.0,252.3012,252.3189,252.0259,252.1769,10927.0
2021-07-29 15:15:00,283.99,283.99,283.58,283.81,6406.0,252.1857,252.1857,251.8217,252.0259,6406.0
2021-07-29 15:20:00,283.77,283.9,283.64,283.64,5903.0,251.9904,252.1058,251.8749,251.8749,5903.0
2021-07-29 15:25:00,283.65,283.86,283.49,283.72,5382.0,251.8838,252.0703,251.7417,251.946,5382.0
2021-07-29 15:30:00,283.73,283.96,283.57,283.95,9788.0,251.9549,252.1591,251.8128,252.1502,9788.0
2021-07-29 15:35:00,283.96,284.0,283.78,283.87,8814.0,252.1591,252.1946,251.9993,252.0792,8814.0
2021-07-29 15:40:00,283.82,283.82,283.26,283.32,19028.0,252.0348,252.0348,251.5375,251.5908,19028.0
2021-07-29 15:45:00,283.28,283.32,282.8,282.95,17093.0,251.5553,251.5908,251.129,251.2622,17093.0
2021-07-29 15:50:00,282.88,283.0,282.77,282.96,23906.0,251.2001,251.3066,251.1024,251.2711,23906.0
2021-07-29 15:55:00,283.0,283.01,282.69,283.0,84019.0,251.3066,251.3155,251.0313,251.3066,84019.0
2021-07-30 09:30:00,284.69,285.34,283.09,284.87,43613.0,252.8074,253.3846,251.3865,252.9672,43613.0
2021-07-30 09:35:00,284.79,286.24,284.78,286.11,18532.0,252.8962,254.1838,252.8873,254.0683,18532.0
2021-07-30 09:40:00,286.29,286.64,285.57,285.59,19567.0,254.2282,254.539,253.5888,253.6066,19567.0
2021-07-30 09:45:00,285.58,285.58,284.47,284.76,9852.0,253.5977,253.5977,252.612,252.8695,9852.0
2021-07-30 09:50:00,284.99,285.63,284.55,285.63,7085.0,253.0738,253.6421,252.683,253.6421,7085.0
2021-07-30 09:55:00,285.57,285.97,284.92,284.93,17320.0,253.5888,253.944,253.0116,253.0205,17320.0
2021-07-30 10:00:00,284.82,285.19,284.58,284.58,11808.0,252.9228,253.2514,252.7097,252.7097,11808.0
2021-07-30 10:05:00,284.75,284.99,284.4,284.4,5263.0,252.8606,253.0738,252.5498,252.5498,5263.0
2021-07-30 10:10:00,284.32,284.43,283.9,284.28,10450.0,252.4788,252.5765,252.1058,252.4433,10450.0
2021-07-30 10:15:00,284.31,284.55,284.02,284.47,37017.0,252.4699,252.683,252.2124,252.612,37017.0
2021-07-30 10:20:00,284.51,285.44,284.51,285.29,11050.0,252.6475,253.4734,252.6475,253.3402,11050.0
2021-07-30 10:25:00,285.29,285.29,284.79,285.0,17870.0,253.3402,253.3402,252.8962,253.0826,17870.0
2021-07-30 10:30:00,284.96,285.52,284.96,285.36,9996.0,253.0471,253.5444,253.0471,253.4023,9996.0
2021-07-30 10:35:00,285.4,285.45,284.9,285.18,10144.0,253.4378,253.4822,252.9938,253.2425,10144.0
2021-07-30 10:40:00,285.18,285.87,285.07,285.87,22902.0,253.2425,253.8552,253.1448,253.8552,22902.0
2021-07-30 10:45:00,285.99,286.04,285.59,285.77,6653.0,253.9618,254.0062,253.6066,253.7664,6653.0
2021-07-30 10:50:00,285.84,286.01,285.78,285.91,8590.0,253.8286,253.9795,253.7753,253.8907,8590.0
2021-07-30 10:55:00,285.84,285.92,285.59,285.88,7412.0,253.8286,253.8996,253.6066,253.8641,7412.0
2021-07-30 11:00:00,285.92,285.95,285.53,285.77,5613.0,253.8996,253.9262,253.5533,253.7664,5613.0
2021-07-30 11:05:00,285.84,286.18,285.71,285.99,24025.0,253.8286,254.1305,253.7131,253.9618,24025.0
2021-07-30 11:10:00,286.0,286.14,285.85,286.06,15063.0,253.9706,254.095,253.8374,254.0239,15063.0
2021-07-30 11:15:00,286.0,286.1,285.87,285.93,8460.0,253.9706,254.0594,253.8552,253.9085,8460.0
2021-07-30 11:20:00,285.96,286.05,285.84,285.97,7283.0,253.9351,254.015,253.8286,253.944,7283.0
2021-07-30 11:25:00,285.88,286.07,285.8,285.99,16380.0,253.8641,254.0328,253.793,253.9618,16380.0
2021-07-30 11:30:00,285.97,286.04,285.63,285.82,30166.0,253.944,254.0062,253.6421,253.8108,30166.0
2021-07-30 11:35:00,285.84,286.04,285.68,285.68,10978.0,253.8286,254.0062,253.6865,253.6865,10978.0
2021-07-30 11:40:00,285.64,285.8,285.43,285.48,8139.0,253.651,253.793,253.4645,253.5089,8139.0
2021-07-30 11:45:00,285.6,285.66,285.47,285.55,7026.0,253.6154,253.6687,253.5,253.571,7026.0
2021-07-30 11:50:00,285.48,285.54,285.19,285.19,10268.0,253.5089,253.5622,253.2514,253.2514,10268.0
2021-07-30 11:55:00,285.19,285.19,284.34,284.49,6875.0,253.2514,253.2514,252.4965,252.6297,6875.0
2021-07-30 12:00:00,284.56,285.05,284.54,284.96,5656.0,252.6919,253.127,252.6741,253.0471,5656.0
2021-07-30 12:05:00,284.98,285.0,284.43,284.43,5791.0,253.0649,253.0826,252.5765,252.5765,5791.0
2021-07-30 12:10:00,284.51,284.61,284.45,284.48,5483.0,252.6475,252.7363,252.5942,252.6209,5483.0
2021-07-30 12:15:00,284.44,284.56,284.21,284.53,5167.0,252.5853,252.6919,252.3811,252.6653,5167.0
2021-07-30 12:20:00,284.61,284.76,284.55,284.69,6092.0,252.7363,252.8695,252.683,252.8074,6092.0
2021-07-30 12:25:00,284.7,285.01,284.7,284.97,7899.0,252.8162,253.0915,252.8162,253.056,7899.0
2021-07-30 12:30:00,284.91,285.1,284.91,285.1,2947.0,253.0027,253.1714,253.0027,253.1714,2947.0
2021-07-30 12:35:00,285.12,285.24,285.04,285.15,9513.0,253.1892,253.2958,253.1182,253.2158,9513.0
2021-07-30 12:40:00,285.16,285.17,284.82,284.89,7715.0,253.2247,253.2336,252.9228,252.985,7715.0
2021-07-30 12:45:00,284.88,285.13,284.88,285.03,4396.0,252.9761,253.1981,252.9761,253.1093,4396.0
2021-07-30 12:50:00,285.02,285.07,284.96,285.01,6359.0,253.1004,253.1448,253.0471,253.0915,6359.0
2021-07-30 12:55:00,284.97,285.26,284.96,285.25,7643.0,253.056,253.3135,253.0471,253.3046,7643.0
2021-07-30 13:00:00,285.24,285.24,284.96,285.12,5529.0,253.2958,253.2958,253.0471,253.1892,5529.0
2021-07-30 13:05:00,285.12,285.12,284.96,284.98,5170.0,253.1892,253.1892,253.0471,253.0649,5170.0
2021-07-30 13:10:00,284.98,285.01,284.64,284.65,5498.0,253.0649,253.0915,252.7629,252.7718,5498.0
2021-07-30 13:15:00,284.6,284.93,284.59,284.93,3012.0,252.7274,253.0205,252.7185,253.0205,3012.0
2021-07-30 13:20:00,284.93,284.97,284.81,284.96,3312.0,253.0205,253.056,252.9139,253.0471,3312.0
2021-07-30 13:25:00,284.96,284.96,284.74,284.74,4202.0,253.0471,253.0471,252.8518,252.8518,4202.0
2021-07-30 13:30:00,284.67,284.89,284.67,284.79,5848.0,252.7896,252.985,252.7896,252.8962,5848.0
2021-07-30 13:35:00,284.72,284.87,284.69,284.79,3853.0,252.834,252.9672,252.8074,252.8962,3853.0
2021-07-30 13:40:00,284.86,284.94,284.81,284.87,6787.0,252.9583,253.0294,252.9139,252.9672,6787.0
2021-07-30 13:45:00,284.78,284.78,284.64,284.7,3286.0,252.8873,252.8873,252.7629,252.8162,3286.0
2021-07-30 13:50:00,284.75,284.84,284.51,284.51,3538.0,252.8606,252.9406,252.6475,252.6475,3538.0
2021-07-30 13:55:00,284.49,284.51,284.19,284.19,6426.0,252.6297,252.6475,252.3633,252.3633,6426.0
2021-07-30 14:00:00,284.2,284.48,284.09,284.34,7546.0,252.3722,252.6209,252.2745,252.4965,7546.0
2021-07-30 14:05:00,284.3,284.3,283.98,283.98,2155.0,252.461,252.461,252.1769,252.1769,2155.0
2021-07-30 14:10:00,283.93,284.03,283.78,283.99,7260.0,252.1325,252.2213,251.9993,252.1857,7260.0
2021-07-30 14:15:00,283.95,284.03,283.73,283.84,7022.0,252.1502,252.2213,251.9549,252.0525,7022.0
2021-07-30 14:20:00,283.89,283.98,283.59,283.59,5403.0,252.0969,252.1769,251.8305,251.8305,5403.0
2021-07-30 14:25:00,283.59,283.9,283.5,283.71,9225.0,251.8305,252.1058,251.7506,251.9371,9225.0
2021-07-30 14:30:00,283.69,283.69,283.39,283.49,14710.0,251.9193,251.9193,251.6529,251.7417,14710.0
2021-07-30 14:35:00,283.5,283.54,283.1,283.19,5219.0,251.7506,251.7861,251.3954,251.4753,5219.0
2021-07-30 14:40:00,283.18,283.54,283.12,283.23,6521.0,251.4665,251.7861,251.4132,251.5109,6521.0
2021-07-30 14:45:00,283.13,283.39,283.13,283.22,8673.0,251.4221,251.6529,251.4221,251.502,8673.0
2021-07-30 14:50:00,283.21,283.42,283.2,283.3,8394.0,251.4931,251.6796,251.4842,251.573,8394.0
2021-07-30 14:55:00,283.32,283.5,283.25,283.26,5758.0,251.5908,251.7506,251.5286,251.5375,5758.0
2021-07-30 15:00:00,283.24,283.33,283.2,283.24,6919.0,251.5197,251.5997,251.4842,251.5197,6919.0
2021-07-30 15:05:00,283.28,283.55,283.19,283.55,18773.0,251.5553,251.795,251.4753,251.795,18773.0
2021-07-30 15:10:00,283.63,283.71,283.5,283.64,6961.0,251.8661,251.9371,251.7506,251.8749,6961.0
2021-07-30 15:15:00,283.7,283.73,283.43,283.45,16097.0,251.9282,251.9549,251.6885,251.7062,16097.0
2021-07-30 15:20:00,283.41,283.53,283.21,283.26,14040.0,251.6707,251.7773,251.4931,251.5375,14040.0
2021-07-30 15:25:00,283.27,283.59,283.16,283.51,10964.0,251.5464,251.8305,251.4487,251.7595,10964.0
2021-07-30 15:30:00,283.47,283.67,283.27,283.61,24271.0,251.724,251.9016,251.5464,251.8483,24271.0
2021-07-30 15:35:00,283.63,283.64,283.0,283.05,14284.0,251.8661,251.8749,251.3066,251.351,14284.0
2021-07-30 15:40:00,283.08,283.27,282.89,282.89,16667.0,251.3777,251.5464,251.2089,251.2089,16667.0
2021-07-30 15:45:00,282.91,283.18,282.88,283.1,17230.0,251.2267,251.4665,251.2001,251.3954,17230.0
2021-07-30 15:50:00,283.09,283.17,282.75,282.81,23419.0,251.3865,251.4576,251.0846,251.1379,23419.0
2021-07-30 15:55:00,282.85,283.05,282.75,282.94,62261.0,251.1734,251.351,251.0846,251.2533,62261.0
2021-08-02 09:30:00,283.5,285.23,283.5,284.17,36686.0,251.7506,253.2869,251.7506,252.3456,36686.0
2021-08-02 09:35:00,284.18,284.8,283.92,284.44,13430.0,252.3545,252.905,252.1236,252.5853,13430.0
2021-08-02 09:40:00,284.64,285.41,284.52,284.96,12041.0,252.7629,253.4467,252.6564,253.0471,12041.0
2021-08-02 09:45:00,284.88,285.01,283.75,284.24,13776.0,252.9761,253.0915,251.9726,252.4077,13776.0
2021-08-02 09:50:00,284.25,284.59,284.02,284.29,9703.0,252.4166,252.7185,252.2124,252.4521,9703.0
2021-08-02 09:55:00,284.29,284.44,283.98,284.04,4928.0,252.4521,252.5853,252.1769,252.2301,4928.0
2021-08-02 10:00:00,283.94,284.36,283.83,284.28,6622.0,252.1413,252.5143,252.0437,252.4433,6622.0
2021-08-02 10:05:00,284.47,285.13,284.41,285.03,9842.0,252.612,253.1981,252.5587,253.1093,9842.0
2021-08-02 10:10:00,285.16,285.33,284.97,285.11,7697.0,253.2247,253.3757,253.056,253.1803,7697.0
2021-08-02 10:15:00,285.13,285.72,285.03,285.72,6018.0,253.1981,253.722,253.1093,253.722,6018.0
2021-08-02 10:20:00,285.83,286.1,285.62,285.9,6473.0,253.8197,254.0594,253.6332,253.8818,6473.0
2021-08-02 10:25:00,285.86,286.07,285.42,285.69,8061.0,253.8463,254.0328,253.4556,253.6954,8061.0
2021-08-02 10:30:00,285.7,285.75,285.24,285.24,4216.0,253.7042,253.7486,253.2958,253.2958,4216.0
2021-08-02 10:35:00,285.22,285.22,284.5,284.71,7448.0,253.278,253.278,252.6386,252.8251,7448.0
2021-08-02 10:40:00,284.71,285.01,284.71,284.8,3652.0,252.8251,253.0915,252.8251,252.905,3652.0
2021-08-02 10:45:00,284.7,285.14,284.48,285.14,4853.0,252.8162,253.207,252.6209,253.207,4853.0
2021-08-02 10:50:00,285.31,285.94,284.8,285.94,25451.0,253.3579,253.9174,252.905,253.9174,25451.0
2021-08-02 10:55:00,285.94,286.13,285.2,285.31,17715.0,253.9174,254.0861,253.2602,253.3579,17715.0
2021-08-02 11:00:00,285.24,285.24,284.94,285.09,7863.0,253.2958,253.2958,253.0294,253.1626,7863.0
2021-08-02 11:05:00,285.13,285.22,284.83,285.14,11040.0,253.1981,253.278,252.9317,253.207,11040.0
2021-08-02 11:10:00,285.22,285.3,285.15,285.17,4329.0,253.278,253.349,253.2158,253.2336,4329.0
2021-08-02 11:15:00,285.18,285.29,284.87,284.99,9533.0,253.2425,253.3402,252.9672,253.0738,9533.0
2021-08-02 11:20:00,285.02,285.04,284.78,284.79,4809.0,253.1004,253.1182,252.8873,252.8962,4809.0
2021-08-02 11:25:00,284.8,285.07,284.76,284.89,5363.0,252.905,253.1448,252.8695,252.985,5363.0
2021-08-02 11:30:00,284.86,285.06,284.78,285.01,6659.0,252.9583,253.1359,252.8873,253.0915,6659.0
2021-08-02 11:35:00,285.03,285.03,284.73,284.73,4970.0,253.1093,253.1093,252.8429,252.8429,4970.0
2021-08-02 11:40:00,284.75,284.97,284.69,284.78,4101.0,252.8606,253.056,252.8074,252.8873,4101.0
2021-08-02 11:45:00,284.85,284.92,284.7,284.82,3968.0,252.9494,253.0116,252.8162,252.9228,3968.0
2021-08-02 11:50:00,284.88,284.88,284.51,284.69,3822.0,252.9761,252.9761,252.6475,252.8074,3822.0
2021-08-02 11:55:00,284.73,284.99,284.72,284.99,6877.0,252.8429,253.0738,252.834,253.0738,6877.0
2021-08-02 12:00:00,285.12,285.12,284.75,284.97,6897.0,253.1892,253.1892,252.8606,253.056,6897.0
2021-08-02 12:05:00,285.0,285.02,284.74,284.94,4942.0,253.0826,253.1004,252.8518,253.0294,4942.0
2021-08-02 12:10:00,284.94,285.09,284.93,285.04,4924.0,253.0294,253.1626,253.0205,253.1182,4924.0
2021-08-02 12:15:00,285.13,285.13,284.63,284.75,4516.0,253.1981,253.1981,252.7541,252.8606,4516.0
2021-08-02 12:20:00,284.69,284.69,284.39,284.42,2267.0,252.8074,252.8074,252.5409,252.5676,2267.0
2021-08-02 12:25:00,284.43,284.6,284.38,284.44,2588.0,252.5765,252.7274,252.5321,252.5853,2588.0
2021-08-02 12:30:00,284.32,284.48,284.32,284.44,1887.0,252.4788,252.6209,252.4788,252.5853,1887.0
2021-08-02 12:35:00,284.34,284.46,284.33,284.35,1577.0,252.4965,252.6031,252.4877,252.5054,1577.0
2021-08-02 12:40:00,284.31,284.32,284.12,284.14,2802.0,252.4699,252.4788,252.3012,252.3189,2802.0
2021-08-02 12:45:00,284.06,284.06,283.92,283.95,3356.0,252.2479,252.2479,252.1236,252.1502,3356.0
2021-08-02 12:50:00,283.99,284.23,283.99,284.11,7216.0,252.1857,252.3989,252.1857,252.2923,7216.0
2021-08-02 12:55:00,284.1,284.72,284.01,284.58,14008.0,252.2834,252.834,252.2035,252.7097,14008.0
2021-08-02 13:00:00,284.55,284.62,284.32,284.32,5019.0,252.683,252.7452,252.4788,252.4788,5019.0
2021-08-02 13:05:00,284.34,284.45,284.13,284.13,5165.0,252.4965,252.5942,252.3101,252.3101,5165.0
2021-08-02 13:10:00,284.15,284.27,284.07,284.08,4454.0,252.3278,252.4344,252.2568,252.2657,4454.0
2021-08-02 13:15:00,284.06,284.18,284.0,284.18,3222.0,252.2479,252.3545,252.1946,252.3545,3222.0
2021-08-02 13:20:00,284.17,284.18,283.9,283.99,3937.0,252.3456,252.3545,252.1058,252.1857,3937.0
2021-08-02 13:25:00,284.03,284.08,283.9,283.97,2852.0,252.2213,252.2657,252.1058,252.168,2852.0
2021-08-02 13:30:00,283.97,284.09,283.91,284.09,4563.0,252.168,252.2745,252.1147,252.2745,4563.0
2021-08-02 13:35:00,284.11,284.12,283.62,283.68,5522.0,252.2923,252.3012,251.8572,251.9105,5522.0
2021-08-02 13:40:00,283.65,283.9,283.65,283.88,5002.0,251.8838,252.1058,251.8838,252.0881,5002.0
2021-08-02 13:45:00,283.81,284.18,283.8,284.05,12724.0,252.0259,252.3545,252.017,252.239,12724.0
2021-08-02 13:50:00,284.12,284.28,284.05,284.21,10401.0,252.3012,252.4433,252.239,252.3811,10401.0
2021-08-02 13:55:00,284.28,284.4,284.0,284.1,9690.0,252.4433,252.5498,252.1946,252.2834,9690.0
2021-08-02 14:00:00,284.07,284.31,284.03,284.12,13433.0,252.2568,252.4699,252.2213,252.3012,13433.0
2021-08-02 14:05:00,284.07,284.07,283.59,283.65,5378.0,252.2568,252.2568,251.8305,251.8838,5378.0
2021-08-02 14:10:00,283.69,283.7,283.45,283.49,6723.0,251.9193,251.9282,251.7062,251.7417,6723.0
2021-08-02 14:15:00,283.48,283.68,283.47,283.63,4951.0,251.7329,251.9105,251.724,251.8661,4951.0
2021-08-02 14:20:00,283.65,283.65,283.55,283.55,3738.0,251.8838,251.8838,251.795,251.795,3738.0
2021-08-02 14:25:00,283.58,284.06,283.55,283.95,9565.0,251.8217,252.2479,251.795,252.1502,9565.0
2021-08-02 14:30:00,284.0,284.1,283.92,284.06,4960.0,252.1946,252.2834,252.1236,252.2479,4960.0
2021-08-02 14:35:00,284.16,284.32,284.14,284.14,4749.0,252.3367,252.4788,252.3189,252.3189,4749.0
2021-08-02 14:40:00,284.29,284.42,284.25,284.32,5276.0,252.4521,252.5676,252.4166,252.4788,5276.0
2021-08-02 14:45:00,284.2,284.27,284.12,284.27,2100.0,252.3722,252.4344,252.3012,252.4344,2100.0
2021-08-02 14:50:00,284.24,284.4,284.15,284.4,3162.0,252.4077,252.5498,252.3278,252.5498,3162.0
2021-08-02 14:55:00,284.38,284.49,284.38,284.46,2291.0,252.5321,252.6297,252.5321,252.6031,2291.0
2021-08-02 15:00:00,284.46,284.5,284.33,284.4,4134.0,252.6031,252.6386,252.4877,252.5498,4134.0
2021-08-02 15:05:00,284.35,284.39,284.17,284.29,3778.0,252.5054,252.5409,252.3456,252.4521,3778.0
2021-08-02 15:10:00,284.21,284.24,284.11,284.16,4050.0,252.3811,252.4077,252.2923,252.3367,4050.0
2021-08-02 15:15:00,284.1,284.12,283.83,283.86,13745.0,252.2834,252.3012,252.0437,252.0703,13745.0
2021-08-02 15:20:00,283.88,284.32,283.76,284.25,10305.0,252.0881,252.4788,251.9815,252.4166,10305.0
2021-08-02 15:25:00,284.2,284.35,284.09,284.33,6413.0,252.3722,252.5054,252.2745,252.4877,6413.0
2021-08-02 15:30:00,284.31,284.31,284.02,284.16,10850.0,252.4699,252.4699,252.2124,252.3367,10850.0
2021-08-02 15:35:00,284.16,284.42,283.98,284.03,12273.0,252.3367,252.5676,252.1769,252.2213,12273.0
2021-08-02 15:40:00,284.04,284.15,283.85,283.86,6165.0,252.2301,252.3278,252.0614,252.0703,6165.0
2021-08-02 15:45:00,283.91,284.01,283.76,283.87,6488.0,252.1147,252.2035,251.9815,252.0792,6488.0
2021-08-02 15:50:00,283.88,283.94,283.17,283.26,56153.0,252.0881,252.1413,251.4576,251.5375,56153.0
2021-08-02 15:55:00,283.29,283.63,283.21,283.62,93312.0,251.5641,251.8661,251.4931,251.8572,93312.0
2021-08-03 09:30:00,283.7,284.58,283.21,284.3,29238.0,251.9282,252.7097,251.4931,252.461,29238.0
2021-08-03 09:35:00,283.99,285.02,283.86,284.86,12616.0,252.1857,253.1004,252.0703,252.9583,12616.0
2021-08-03 09:40:00,284.97,285.3,284.75,285.3,6155.0,253.056,253.349,252.8606,253.349,6155.0
2021-08-03 09:45:00,285.29,285.73,285.22,285.22,5440.0,253.3402,253.7309,253.278,253.278,5440.0
2021-08-03 09:50:00,285.31,285.82,285.12,285.76,8784.0,253.3579,253.8108,253.1892,253.7575,8784.0
2021-08-03 09:55:00,285.71,285.77,284.64,284.66,7549.0,253.7131,253.7664,252.7629,252.7807,7549.0
2021-08-03 10:00:00,284.71,284.83,284.46,284.46,4924.0,252.8251,252.9317,252.6031,252.6031,4924.0
2021-08-03 10:05:00,284.04,284.04,283.53,284.0,10026.0,252.2301,252.2301,251.7773,252.1946,10026.0
2021-08-03 10:10:00,284.18,284.18,283.28,283.29,2125.0,252.3545,252.3545,251.5553,251.5641,2125.0
2021-08-03 10:15:00,283.19,283.55,283.1,283.33,6002.0,251.4753,251.795,251.3954,251.5997,6002.0
2021-08-03 10:20:00,283.51,284.15,283.51,284.15,3886.0,251.7595,252.3278,251.7595,252.3278,3886.0
2021-08-03 10:25:00,284.01,284.12,283.69,283.72,4850.0,252.2035,252.3012,251.9193,251.946,4850.0
2021-08-03 10:30:00,283.69,283.9,283.43,283.86,3301.0,251.9193,252.1058,251.6885,252.0703,3301.0
2021-08-03 10:35:00,283.82,284.01,283.71,283.82,3820.0,252.0348,252.2035,251.9371,252.0348,3820.0
2021-08-03 10:40:00,283.92,283.93,283.56,283.65,5131.0,252.1236,252.1325,251.8039,251.8838,5131.0
2021-08-03 10:45:00,283.55,283.87,283.36,283.78,4068.0,251.795,252.0792,251.6263,251.9993,4068.0
2021-08-03 10:50:00,283.76,284.14,283.74,284.14,5150.0,251.9815,252.3189,251.9637,252.3189,5150.0
2021-08-03 10:55:00,284.02,284.59,283.99,284.59,10070.0,252.2124,252.7185,252.1857,252.7185,10070.0
2021-08-03 11:00:00,284.56,284.74,284.3,284.3,2029.0,252.6919,252.8518,252.461,252.461,2029.0
2021-08-03 11:05:00,284.21,284.27,283.75,283.75,2759.0,252.3811,252.4344,251.9726,251.9726,2759.0
2021-08-03 11:10:00,283.56,283.67,283.49,283.49,3838.0,251.8039,251.9016,251.7417,251.7417,3838.0
2021-08-03 11:15:00,283.49,283.58,283.29,283.36,8676.0,251.7417,251.8217,251.5641,251.6263,8676.0
2021-08-03 11:20:00,283.27,283.52,283.2,283.33,4833.0,251.5464,251.7684,251.4842,251.5997,4833.0
2021-08-03 11:25:00,283.35,283.42,283.19,283.4,7597.0,251.6174,251.6796,251.4753,251.6618,7597.0
2021-08-03 11:30:00,283.38,283.83,283.3,283.72,2915.0,251.6441,252.0437,251.573,251.946,2915.0
2021-08-03 11:35:00,283.79,283.86,283.64,283.79,2844.0,252.0081,252.0703,251.8749,252.0081,2844.0
2021-08-03 11:40:00,283.83,284.93,283.83,284.85,6975.0,252.0437,253.0205,252.0437,252.9494,6975.0
2021-08-03 11:45:00,284.78,284.97,284.57,284.65,6232.0,252.8873,253.056,252.7008,252.7718,6232.0
2021-08-03 11:50:00,284.71,284.71,284.19,284.26,2908.0,252.8251,252.8251,252.3633,252.4255,2908.0
2021-08-03 11:55:00,284.31,284.49,284.1,284.49,5754.0,252.4699,252.6297,252.2834,252.6297,5754.0
2021-08-03 12:00:00,284.51,284.57,284.36,284.36,4091.0,252.6475,252.7008,252.5143,252.5143,4091.0
2021-08-03 12:05:00,284.39,284.45,283.69,283.73,3925.0,252.5409,252.5942,251.9193,251.9549,3925.0
2021-08-03 12:10:00,283.69,283.82,283.53,283.54,2554.0,251.9193,252.0348,251.7773,251.7861,2554.0
2021-08-03 12:15:00,283.61,283.67,283.47,283.47,3801.0,251.8483,251.9016,251.724,251.724,3801.0
2021-08-03 12:20:00,283.49,283.65,283.46,283.65,7571.0,251.7417,251.8838,251.7151,251.8838,7571.0
2021-08-03 12:25:00,283.7,283.73,283.38,283.42,4276.0,251.9282,251.9549,251.6441,251.6796,4276.0
2021-08-03 12:30:00,283.44,283.44,283.03,283.21,3180.0,251.6973,251.6973,251.3333,251.4931,3180.0
2021-08-03 12:35:00,283.19,283.3,283.14,283.14,3600.0,251.4753,251.573,251.4309,251.4309,3600.0
2021-08-03 12:40:00,283.25,283.25,282.87,282.89,1815.0,251.5286,251.5286,251.1912,251.2089,1815.0
2021-08-03 12:45:00,282.97,283.31,282.96,283.24,6614.0,251.28,251.5819,251.2711,251.5197,6614.0
2021-08-03 12:50:00,283.25,283.34,283.22,283.23,3208.0,251.5286,251.6085,251.502,251.5109,3208.0
2021-08-03 12:55:00,283.27,283.36,282.98,283.36,4506.0,251.5464,251.6263,251.2889,251.6263,4506.0
2021-08-03 13:00:00,283.28,283.33,283.17,283.26,4478.0,251.5553,251.5997,251.4576,251.5375,4478.0
2021-08-03 13:05:00,283.38,283.88,283.38,283.77,2212.0,251.6441,252.0881,251.6441,251.9904,2212.0
2021-08-03 13:10:00,283.74,283.77,283.57,283.73,3064.0,251.9637,251.9904,251.8128,251.9549,3064.0
2021-08-03 13:15:00,283.9,283.91,283.71,283.71,1135.0,252.1058,252.1147,251.9371,251.9371,1135.0
2021-08-03 13:20:00,283.81,284.02,283.75,284.0,3853.0,252.0259,252.2124,251.9726,252.1946,3853.0
2021-08-03 13:25:00,283.92,284.0,283.76,283.76,8049.0,252.1236,252.1946,251.9815,251.9815,8049.0
2021-08-03 13:30:00,283.9,283.91,283.72,283.74,7298.0,252.1058,252.1147,251.946,251.9637,7298.0
2021-08-03 13:35:00,283.73,283.74,283.44,283.74,11328.0,251.9549,251.9637,251.6973,251.9637,11328.0
2021-08-03 13:40:00,283.74,283.75,283.56,283.57,1676.0,251.9637,251.9726,251.8039,251.8128,1676.0
2021-08-03 13:45:00,283.59,283.74,283.48,283.74,5282.0,251.8305,251.9637,251.7329,251.9637,5282.0
2021-08-03 13:50:00,283.83,283.9,283.67,283.67,5455.0,252.0437,252.1058,251.9016,251.9016,5455.0
2021-08-03 13:55:00,283.72,283.84,283.71,283.84,2301.0,251.946,252.0525,251.9371,252.0525,2301.0
2021-08-03 14:00:00,283.77,283.9,283.7,283.84,3084.0,251.9904,252.1058,251.9282,252.0525,3084.0
2021-08-03 14:05:00,283.81,284.09,283.81,284.03,3114.0,252.0259,252.2745,252.0259,252.2213,3114.0
2021-08-03 14:10:00,284.01,284.34,284.01,284.14,5761.0,252.2035,252.4965,252.2035,252.3189,5761.0
2021-08-03 14:15:00,284.0,284.03,283.88,283.88,1410.0,252.1946,252.2213,252.0881,252.0881,1410.0
2021-08-03 14:20:00,283.85,283.97,283.58,283.6,4500.0,252.0614,252.168,251.8217,251.8394,4500.0
2021-08-03 14:25:00,283.58,283.69,283.41,283.58,4147.0,251.8217,251.9193,251.6707,251.8217,4147.0
2021-08-03 14:30:00,283.61,283.61,283.46,283.47,2569.0,251.8483,251.8483,251.7151,251.724,2569.0
2021-08-03 14:35:00,283.5,283.7,283.5,283.56,6527.0,251.7506,251.9282,251.7506,251.8039,6527.0
2021-08-03 14:40:00,283.6,283.62,283.48,283.56,4022.0,251.8394,251.8572,251.7329,251.8039,4022.0
2021-08-03 14:45:00,283.62,283.68,283.49,283.57,3716.0,251.8572,251.9105,251.7417,251.8128,3716.0
2021-08-03 14:50:00,283.48,283.49,283.39,283.42,1922.0,251.7329,251.7417,251.6529,251.6796,1922.0
2021-08-03 14:55:00,283.44,283.55,283.29,283.29,1520.0,251.6973,251.795,251.5641,251.5641,1520.0
2021-08-03 15:00:00,283.31,283.39,283.26,283.32,3321.0,251.5819,251.6529,251.5375,251.5908,3321.0
2021-08-03 15:05:00,283.34,283.48,283.28,283.33,2743.0,251.6085,251.7329,251.5553,251.5997,2743.0
2021-08-03 15:10:00,283.33,283.35,283.21,283.31,8411.0,251.5997,251.6174,251.4931,251.5819,8411.0
2021-08-03 15:15:00,283.3,283.43,283.28,283.43,3415.0,251.573,251.6885,251.5553,251.6885,3415.0
2021-08-03 15:20:00,283.44,283.48,283.29,283.29,5377.0,251.6973,251.7329,251.5641,251.5641,5377.0
2021-08-03 15:25:00,283.3,283.42,282.9,282.9,5437.0,251.573,251.6796,251.2178,251.2178,5437.0
2021-08-03 15:30:00,282.87,283.24,282.81,283.2,7419.0,251.1912,251.5197,251.1379,251.4842,7419.0
2021-08-03 15:35:00,283.28,283.69,283.2,283.67,7696.0,251.5553,251.9193,251.4842,251.9016,7696.0
2021-08-03 15:40:00,283.7,283.85,283.6,283.79,9063.0,251.9282,252.0614,251.8394,252.0081,9063.0
2021-08-03 15:45:00,283.73,284.12,283.73,284.08,15995.0,251.9549,252.3012,251.9549,252.2657,15995.0
2021-08-03 15:50:00,284.11,284.2,283.92,283.92,15123.0,252.2923,252.3722,252.1236,252.1236,15123.0
2021-08-03 15:55:00,283.92,284.44,283.85,284.36,66460.0,252.1236,252.5853,252.0614,252.5143,66460.0
2021-08-04 09:30:00,284.79,284.95,284.07,284.36,27717.0,252.8962,253.0382,252.2568,252.5143,27717.0
2021-08-04 09:35:00,284.23,284.35,283.72,284.17,4725.0,252.3989,252.5054,251.946,252.3456,4725.0
2021-08-04 09:40:00,284.22,284.91,284.22,284.43,3997.0,252.39,253.0027,252.39,252.5765,3997.0
2021-08-04 09:45:00,284.63,285.32,284.63,285.13,4189.0,252.7541,253.3668,252.7541,253.1981,4189.0
2021-08-04 09:50:00,285.04,285.3,284.56,285.3,32386.0,253.1182,253.349,252.6919,253.349,32386.0
2021-08-04 09:55:00,285.33,285.76,285.11,285.22,3717.0,253.3757,253.7575,253.1803,253.278,3717.0
2021-08-04 10:00:00,285.07,285.3,284.9,285.22,7622.0,253.1448,253.349,252.9938,253.278,7622.0
2021-08-04 10:05:00,285.26,285.26,284.14,284.39,12607.0,253.3135,253.3135,252.3189,252.5409,12607.0
2021-08-04 10:10:00,284.38,284.55,284.05,284.05,5788.0,252.5321,252.683,252.239,252.239,5788.0
2021-08-04 10:15:00,284.1,284.18,283.33,283.54,5738.0,252.2834,252.3545,251.5997,251.7861,5738.0
2021-08-04 10:20:00,283.65,283.65,282.83,283.0,6245.0,251.8838,251.8838,251.1557,251.3066,6245.0
2021-08-04 10:25:00,283.06,283.06,282.29,282.82,8301.0,251.3599,251.3599,250.6761,251.1468,8301.0
2021-08-04 10:30:00,282.91,283.34,282.73,283.05,5131.0,251.2267,251.6085,251.0669,251.351,5131.0
2021-08-04 10:35:00,283.13,283.35,283.01,283.01,3804.0,251.4221,251.6174,251.3155,251.3155,3804.0
2021-08-04 10:40:00,282.9,283.25,282.79,282.87,6329.0,251.2178,251.5286,251.1201,251.1912,6329.0
2021-08-04 10:45:00,282.74,282.95,282.35,282.48,3723.0,251.0757,251.2622,250.7294,250.8448,3723.0
2021-08-04 10:50:00,282.5,282.92,282.2,282.83,6954.0,250.8626,251.2356,250.5962,251.1557,6954.0
2021-08-04 10:55:00,282.72,282.97,282.58,282.89,7219.0,251.058,251.28,250.9337,251.2089,7219.0
2021-08-04 11:00:00,282.85,283.26,282.75,283.09,11018.0,251.1734,251.5375,251.0846,251.3865,11018.0
2021-08-04 11:05:00,282.96,283.11,282.57,282.94,15800.0,251.2711,251.4043,250.9248,251.2533,15800.0
2021-08-04 11:10:00,283.02,283.14,282.93,283.14,9201.0,251.3244,251.4309,251.2445,251.4309,9201.0
2021-08-04 11:15:00,283.11,283.14,282.6,282.7,5419.0,251.4043,251.4309,250.9514,251.0402,5419.0
2021-08-04 11:20:00,282.66,282.66,282.35,282.42,6572.0,251.0047,251.0047,250.7294,250.7916,6572.0
2021-08-04 11:25:00,282.41,282.44,282.16,282.24,4286.0,250.7827,250.8093,250.5607,250.6317,4286.0
2021-08-04 11:30:00,282.33,282.46,282.15,282.27,2633.0,250.7116,250.8271,250.5518,250.6584,2633.0
2021-08-04 11:35:00,282.18,282.4,281.9,282.11,5503.0,250.5784,250.7738,250.3298,250.5163,5503.0
2021-08-04 11:40:00,281.96,282.17,281.95,282.11,3946.0,250.3831,250.5696,250.3742,250.5163,3946.0
2021-08-04 11:45:00,282.2,282.26,281.97,282.1,3057.0,250.5962,250.6495,250.392,250.5074,3057.0
2021-08-04 11:50:00,282.12,282.15,281.71,281.71,3590.0,250.5252,250.5518,250.1611,250.1611,3590.0
2021-08-04 11:55:00,281.76,282.25,281.76,282.23,6228.0,250.2055,250.6406,250.2055,250.6228,6228.0
2021-08-04 12:00:00,282.38,282.42,282.18,282.21,3576.0,250.756,250.7916,250.5784,250.6051,3576.0
2021-08-04 12:05:00,282.29,282.48,282.22,282.25,4326.0,250.6761,250.8448,250.614,250.6406,4326.0
2021-08-04 12:10:00,282.3,282.48,282.23,282.46,3158.0,250.685,250.8448,250.6228,250.8271,3158.0
2021-08-04 12:15:00,282.48,282.55,282.35,282.46,3762.0,250.8448,250.907,250.7294,250.8271,3762.0
2021-08-04 12:20:00,282.33,282.38,282.1,282.19,3405.0,250.7116,250.756,250.5074,250.5873,3405.0
2021-08-04 12:25:00,282.23,282.35,282.01,282.01,3414.0,250.6228,250.7294,250.4275,250.4275,3414.0
2021-08-04 12:30:00,281.96,282.39,281.96,282.38,4858.0,250.3831,250.7649,250.3831,250.756,4858.0
2021-08-04 12:35:00,282.39,282.55,282.31,282.53,3505.0,250.7649,250.907,250.6939,250.8893,3505.0
2021-08-04 12:40:00,282.62,282.73,282.56,282.69,3429.0,250.9692,251.0669,250.9159,251.0313,3429.0
2021-08-04 12:45:00,282.63,282.76,282.61,282.69,4902.0,250.9781,251.0935,250.9603,251.0313,4902.0
2021-08-04 12:50:00,282.68,282.82,282.64,282.64,3118.0,251.0225,251.1468,250.9869,250.9869,3118.0
2021-08-04 12:55:00,282.71,282.83,282.59,282.79,3141.0,251.0491,251.1557,250.9425,251.1201,3141.0
2021-08-04 13:00:00,282.79,282.9,282.79,282.83,1190.0,251.1201,251.2178,251.1201,251.1557,1190.0
2021-08-04 13:05:00,282.87,283.07,282.82,282.91,2144.0,251.1912,251.3688,251.1468,251.2267,2144.0
2021-08-04 13:10:00,282.89,282.95,282.76,282.94,5134.0,251.2089,251.2622,251.0935,251.2533,5134.0
2021-08-04 13:15:00,283.02,283.28,283.02,283.08,3003.0,251.3244,251.5553,251.3244,251.3777,3003.0
2021-08-04 13:20:00,283.13,283.45,283.09,283.39,2975.0,251.4221,251.7062,251.3865,251.6529,2975.0
2021-08-04 13:25:00,283.42,283.55,283.34,283.41,3398.0,251.6796,251.795,251.6085,251.6707,3398.0
2021-08-04 13:30:00,283.48,283.54,283.32,283.37,2659.0,251.7329,251.7861,251.5908,251.6352,2659.0
2021-08-04 13:35:00,283.39,283.55,283.32,283.49,17885.0,251.6529,251.795,251.5908,251.7417,17885.0
2021-08-04 13:40:00,283.52,283.78,283.52,283.78,2643.0,251.7684,251.9993,251.7684,251.9993,2643.0
2021-08-04 13:45:00,283.81,283.99,283.76,283.99,2346.0,252.0259,252.1857,251.9815,252.1857,2346.0
2021-08-04 13:50:00,284.0,284.1,283.86,283.94,2085.0,252.1946,252.2834,252.0703,252.1413,2085.0
2021-08-04 13:55:00,283.91,283.91,283.77,283.83,2124.0,252.1147,252.1147,251.9904,252.0437,2124.0
2021-08-04 14:00:00,283.72,283.81,283.66,283.73,1201.0,251.946,252.0259,251.8927,251.9549,1201.0
2021-08-04 14:05:00,283.76,284.18,283.76,284.08,4375.0,251.9815,252.3545,251.9815,252.2657,4375.0
2021-08-04 14:10:00,284.15,284.52,284.15,284.52,4805.0,252.3278,252.6564,252.3278,252.6564,4805.0
2021-08-04 14:15:00,284.5,284.72,284.39,284.68,7503.0,252.6386,252.834,252.5409,252.7985,7503.0
2021-08-04 14:20:00,284.64,284.98,284.64,284.72,17787.0,252.7629,253.0649,252.7629,252.834,17787.0
2021-08-04 14:25:00,284.69,284.9,284.68,284.8,4383.0,252.8074,252.9938,252.7985,252.905,4383.0
2021-08-04 14:30:00,284.86,284.87,284.41,284.58,3988.0,252.9583,252.9672,252.5587,252.7097,3988.0
2021-08-04 14:35:00,284.59,285.05,284.59,285.05,10117.0,252.7185,253.127,252.7185,253.127,10117.0
2021-08-04 14:40:00,285.07,285.41,284.97,285.38,13214.0,253.1448,253.4467,253.056,253.4201,13214.0
2021-08-04 14:45:00,285.41,285.41,285.08,285.33,11741.0,253.4467,253.4467,253.1537,253.3757,11741.0
2021-08-04 14:50:00,285.31,285.36,284.5,284.57,10379.0,253.3579,253.4023,252.6386,252.7008,10379.0
2021-08-04 14:55:00,284.62,284.91,284.57,284.82,8061.0,252.7452,253.0027,252.7008,252.9228,8061.0
2021-08-04 15:00:00,284.96,285.14,284.71,284.84,12332.0,253.0471,253.207,252.8251,252.9406,12332.0
2021-08-04 15:05:00,284.8,285.31,284.8,285.14,14695.0,252.905,253.3579,252.905,253.207,14695.0
2021-08-04 15:10:00,285.07,285.09,284.84,284.95,11119.0,253.1448,253.1626,252.9406,253.0382,11119.0
2021-08-04 15:15:00,285.02,285.59,284.95,285.59,15160.0,253.1004,253.6066,253.0382,253.6066,15160.0
2021-08-04 15:20:00,285.72,285.72,285.52,285.62,16629.0,253.722,253.722,253.5444,253.6332,16629.0
2021-08-04 15:25:00,285.62,285.67,285.27,285.44,14713.0,253.6332,253.6776,253.3224,253.4734,14713.0
2021-08-04 15:30:00,285.44,285.47,285.04,285.26,22554.0,253.4734,253.5,253.1182,253.3135,22554.0
2021-08-04 15:35:00,285.27,285.39,285.06,285.39,20018.0,253.3224,253.429,253.1359,253.429,20018.0
2021-08-04 15:40:00,285.42,285.56,285.12,285.22,13274.0,253.4556,253.5799,253.1892,253.278,13274.0
2021-08-04 15:45:00,285.24,285.28,285.0,285.11,18990.0,253.2958,253.3313,253.0826,253.1803,18990.0
2021-08-04 15:50:00,285.17,285.55,284.97,284.98,34861.0,253.2336,253.571,253.056,253.0649,34861.0
2021-08-04 15:55:00,284.94,284.96,284.62,284.94,53551.0,253.0294,253.0471,252.7452,253.0294,53551.0
2021-08-05 09:30:00,286.43,286.72,285.44,285.82,29110.0,254.3525,254.61,253.4734,253.8108,29110.0
2021-08-05 09:35:00,285.89,286.4,285.86,286.01,6169.0,253.873,254.3258,253.8463,253.9795,6169.0
2021-08-05 09:40:00,285.94,286.15,285.17,285.81,5950.0,253.9174,254.1038,253.2336,253.8019,5950.0
2021-08-05 09:45:00,285.72,286.24,285.66,286.02,4250.0,253.722,254.1838,253.6687,253.9884,4250.0
2021-08-05 09:50:00,286.11,286.11,285.08,285.17,13976.0,254.0683,254.0683,253.1537,253.2336,13976.0
2021-08-05 09:55:00,285.21,285.21,284.38,284.38,4020.0,253.2691,253.2691,252.5321,252.5321,4020.0
2021-08-05 10:00:00,284.39,284.41,283.68,283.85,3764.0,252.5409,252.5587,251.9105,252.0614,3764.0
2021-08-05 10:05:00,283.93,283.93,283.35,283.46,8721.0,252.1325,252.1325,251.6174,251.7151,8721.0
2021-08-05 10:10:00,283.55,284.1,283.53,283.72,9204.0,251.795,252.2834,251.7773,251.946,9204.0
2021-08-05 10:15:00,283.82,284.26,283.64,283.67,6476.0,252.0348,252.4255,251.8749,251.9016,6476.0
2021-08-05 10:20:00,283.78,284.06,283.55,283.93,19338.0,251.9993,252.2479,251.795,252.1325,19338.0
2021-08-05 10:25:00,284.02,284.02,283.23,283.44,4592.0,252.2124,252.2124,251.5109,251.6973,4592.0
2021-08-05 10:30:00,283.5,283.69,283.21,283.28,3674.0,251.7506,251.9193,251.4931,251.5553,3674.0
2021-08-05 10:35:00,283.22,283.32,282.82,282.98,6872.0,251.502,251.5908,251.1468,251.2889,6872.0
2021-08-05 10:40:00,283.06,283.22,282.73,282.94,5228.0,251.3599,251.502,251.0669,251.2533,5228.0
2021-08-05 10:45:00,282.94,283.1,282.81,283.02,5920.0,251.2533,251.3954,251.1379,251.3244,5920.0
2021-08-05 10:50:00,283.06,283.19,282.88,283.17,5101.0,251.3599,251.4753,251.2001,251.4576,5101.0
2021-08-05 10:55:00,283.07,283.2,282.67,282.67,4041.0,251.3688,251.4842,251.0136,251.0136,4041.0
2021-08-05 11:00:00,282.75,282.75,282.27,282.46,11166.0,251.0846,251.0846,250.6584,250.8271,11166.0
2021-08-05 11:05:00,282.41,282.41,281.91,281.94,4736.0,250.7827,250.7827,250.3387,250.3653,4736.0
2021-08-05 11:10:00,282.01,282.12,281.66,281.73,12547.0,250.4275,250.5252,250.1167,250.1788,12547.0
2021-08-05 11:15:00,281.72,281.86,281.57,281.81,9737.0,250.17,250.2943,250.0368,250.2499,9737.0
2021-08-05 11:20:00,281.85,282.05,281.81,281.86,10912.0,250.2854,250.463,250.2499,250.2943,10912.0
2021-08-05 11:25:00,281.86,281.99,281.57,281.71,8081.0,250.2943,250.4097,250.0368,250.1611,8081.0
2021-08-05 11:30:00,281.56,281.56,281.31,281.42,6172.0,250.0279,250.0279,249.8059,249.9036,6172.0
2021-08-05 11:35:00,281.34,281.64,281.13,281.64,5822.0,249.8325,250.0989,249.646,250.0989,5822.0
2021-08-05 11:40:00,281.65,282.06,281.64,281.99,9780.0,250.1078,250.4719,250.0989,250.4097,9780.0
2021-08-05 11:45:00,282.05,282.34,281.99,282.2,5077.0,250.463,250.7205,250.4097,250.5962,5077.0
2021-08-05 11:50:00,282.27,282.43,282.21,282.27,2488.0,250.6584,250.8004,250.6051,250.6584,2488.0
2021-08-05 11:55:00,282.39,282.64,282.39,282.48,3236.0,250.7649,250.9869,250.7649,250.8448,3236.0
2021-08-05 12:00:00,282.39,282.39,282.06,282.23,6419.0,250.7649,250.7649,250.4719,250.6228,6419.0
2021-08-05 12:05:00,282.17,282.61,282.08,282.6,4778.0,250.5696,250.9603,250.4896,250.9514,4778.0
2021-08-05 12:10:00,282.58,282.63,282.43,282.6,5271.0,250.9337,250.9781,250.8004,250.9514,5271.0
2021-08-05 12:15:00,282.49,282.5,281.92,282.2,8054.0,250.8537,250.8626,250.3476,250.5962,8054.0
2021-08-05 12:20:00,282.26,282.26,281.95,282.0,3612.0,250.6495,250.6495,250.3742,250.4186,3612.0
2021-08-05 12:25:00,282.0,282.09,281.98,282.03,3917.0,250.4186,250.4985,250.4008,250.4452,3917.0
2021-08-05 12:30:00,282.04,282.37,282.01,282.22,5023.0,250.4541,250.7472,250.4275,250.614,5023.0
2021-08-05 12:35:00,282.2,282.33,282.14,282.28,6144.0,250.5962,250.7116,250.5429,250.6672,6144.0
2021-08-05 12:40:00,282.34,282.45,282.25,282.37,3738.0,250.7205,250.8182,250.6406,250.7472,3738.0
2021-08-05 12:45:00,282.37,282.42,282.29,282.37,2305.0,250.7472,250.7916,250.6761,250.7472,2305.0
2021-08-05 12:50:00,282.28,282.52,282.28,282.48,10714.0,250.6672,250.8804,250.6672,250.8448,10714.0
2021-08-05 12:55:00,282.51,282.8,282.51,282.75,4430.0,250.8715,251.129,250.8715,251.0846,4430.0
2021-08-05 13:00:00,282.71,282.71,282.31,282.35,3290.0,251.0491,251.0491,250.6939,250.7294,3290.0
2021-08-05 13:05:00,282.32,282.32,282.09,282.21,5035.0,250.7028,250.7028,250.4985,250.6051,5035.0
2021-08-05 13:10:00,282.25,282.25,282.1,282.24,1236.0,250.6406,250.6406,250.5074,250.6317,1236.0
2021-08-05 13:15:00,282.09,282.17,281.89,281.98,7579.0,250.4985,250.5696,250.3209,250.4008,7579.0
2021-08-05 13:20:00,282.04,282.4,281.98,282.4,2389.0,250.4541,250.7738,250.4008,250.7738,2389.0
2021-08-05 13:25:00,282.37,282.4,282.28,282.4,3614.0,250.7472,250.7738,250.6672,250.7738,3614.0
2021-08-05 13:30:00,282.46,282.65,282.43,282.6,3160.0,250.8271,250.9958,250.8004,250.9514,3160.0
2021-08-05 13:35:00,282.65,282.76,282.48,282.48,2915.0,250.9958,251.0935,250.8448,250.8448,2915.0
2021-08-05 13:40:00,282.46,282.46,282.11,282.25,4773.0,250.8271,250.8271,250.5163,250.6406,4773.0
2021-08-05 13:45:00,282.26,282.5,282.22,282.4,4571.0,250.6495,250.8626,250.614,250.7738,4571.0
2021-08-05 13:50:00,282.41,282.52,282.34,282.44,3411.0,250.7827,250.8804,250.7205,250.8093,3411.0
2021-08-05 13:55:00,282.44,282.78,282.44,282.66,4683.0,250.8093,251.1113,250.8093,251.0047,4683.0
2021-08-05 14:00:00,282.63,282.89,282.63,282.79,3020.0,250.9781,251.2089,250.9781,251.1201,3020.0
2021-08-05 14:05:00,282.76,282.93,282.76,282.85,3526.0,251.0935,251.2445,251.0935,251.1734,3526.0
2021-08-05 14:10:00,282.95,283.02,282.8,282.96,4112.0,251.2622,251.3244,251.129,251.2711,4112.0
2021-08-05 14:15:00,282.95,282.97,282.79,282.8,4317.0,251.2622,251.28,251.1201,251.129,4317.0
2021-08-05 14:20:00,282.83,283.02,282.79,282.94,4118.0,251.1557,251.3244,251.1201,251.2533,4118.0
2021-08-05 14:25:00,282.9,282.98,282.86,282.9,3207.0,251.2178,251.2889,251.1823,251.2178,3207.0
2021-08-05 14:30:00,282.84,283.24,282.84,283.17,3785.0,251.1645,251.5197,251.1645,251.4576,3785.0
2021-08-05 14:35:00,283.17,283.29,283.09,283.09,5018.0,251.4576,251.5641,251.3865,251.3865,5018.0
2021-08-05 14:40:00,283.15,283.23,283.06,283.07,3689.0,251.4398,251.5109,251.3599,251.3688,3689.0
2021-08-05 14:45:00,283.12,283.12,282.91,282.93,6910.0,251.4132,251.4132,251.2267,251.2445,6910.0
2021-08-05 14:50:00,282.91,282.92,282.73,282.74,3301.0,251.2267,251.2356,251.0669,251.0757,3301.0
2021-08-05 14:55:00,282.74,282.86,282.66,282.8,10204.0,251.0757,251.1823,251.0047,251.129,10204.0
2021-08-05 15:00:00,282.82,282.82,282.5,282.69,20565.0,251.1468,251.1468,250.8626,251.0313,20565.0
2021-08-05 15:05:00,282.67,282.7,282.39,282.39,8032.0,251.0136,251.0402,250.7649,250.7649,8032.0
2021-08-05 15:10:00,282.33,282.36,282.23,282.25,8041.0,250.7116,250.7383,250.6228,250.6406,8041.0
2021-08-05 15:15:00,282.13,282.35,282.05,282.27,8471.0,250.534,250.7294,250.463,250.6584,8471.0
2021-08-05 15:20:00,282.29,282.29,281.94,282.05,12874.0,250.6761,250.6761,250.3653,250.463,12874.0
2021-08-05 15:25:00,282.08,282.34,281.98,282.03,12949.0,250.4896,250.7205,250.4008,250.4452,12949.0
2021-08-05 15:30:00,282.07,282.68,281.98,282.55,19767.0,250.4808,251.0225,250.4008,250.907,19767.0
2021-08-05 15:35:00,282.54,282.83,282.39,282.65,14454.0,250.8981,251.1557,250.7649,250.9958,14454.0
2021-08-05 15:40:00,282.7,282.81,282.55,282.72,22970.0,251.0402,251.1379,250.907,251.058,22970.0
2021-08-05 15:45:00,282.72,282.84,282.45,282.49,34029.0,251.058,251.1645,250.8182,250.8537,34029.0
2021-08-05 15:50:00,282.56,282.78,282.43,282.6,48797.0,250.9159,251.1113,250.8004,250.9514,48797.0
2021-08-05 15:55:00,282.61,282.79,282.55,282.73,133975.0,250.9603,251.1201,250.907,251.0669,133975.0
2021-08-06 09:30:00,281.4,281.95,281.01,281.11,27106.0,249.8858,250.3742,249.5395,249.6283,27106.0
2021-08-06 09:35:00,281.26,282.49,281.06,282.26,11614.0,249.7615,250.8537,249.5839,250.6495,11614.0
2021-08-06 09:40:00,282.19,282.43,282.0,282.27,7164.0,250.5873,250.8004,250.4186,250.6584,7164.0
2021-08-06 09:45:00,282.44,282.71,282.29,282.71,3794.0,250.8093,251.0491,250.6761,251.0491,3794.0
2021-08-06 09:50:00,282.79,283.23,282.61,282.84,12428.0,251.1201,251.5109,250.9603,251.1645,12428.0
2021-08-06 09:55:00,283.0,283.0,282.3,282.43,3590.0,251.3066,251.3066,250.685,250.8004,3590.0
2021-08-06 10:00:00,282.55,282.61,282.05,282.2,3656.0,250.907,250.9603,250.463,250.5962,3656.0
2021-08-06 10:05:00,282.22,282.58,282.08,282.2,10094.0,250.614,250.9337,250.4896,250.5962,10094.0
2021-08-06 10:10:00,282.27,282.27,281.61,281.76,4476.0,250.6584,250.6584,250.0723,250.2055,4476.0
2021-08-06 10:15:00,281.58,281.62,281.26,281.38,7501.0,250.0456,250.0812,249.7615,249.868,7501.0
2021-08-06 10:20:00,281.25,281.72,281.25,281.7,3190.0,249.7526,250.17,249.7526,250.1522,3190.0
2021-08-06 10:25:00,281.61,281.98,281.52,281.89,3087.0,250.0723,250.4008,249.9924,250.3209,3087.0
2021-08-06 10:30:00,281.8,282.13,281.79,282.06,9158.0,250.241,250.534,250.2321,250.4719,9158.0
2021-08-06 10:35:00,282.06,282.06,281.82,281.96,11228.0,250.4719,250.4719,250.2588,250.3831,11228.0
2021-08-06 10:40:00,281.91,282.06,281.83,281.98,4759.0,250.3387,250.4719,250.2676,250.4008,4759.0
2021-08-06 10:45:00,281.88,281.88,281.45,281.51,10367.0,250.312,250.312,249.9302,249.9835,10367.0
2021-08-06 10:50:00,281.5,281.5,281.32,281.4,5748.0,249.9746,249.9746,249.8148,249.8858,5748.0
2021-08-06 10:55:00,281.4,281.58,281.22,281.43,5280.0,249.8858,250.0456,249.726,249.9124,5280.0
2021-08-06 11:00:00,281.42,281.79,281.42,281.56,4322.0,249.9036,250.2321,249.9036,250.0279,4322.0
2021-08-06 11:05:00,281.55,281.83,281.49,281.81,3957.0,250.019,250.2676,249.9657,250.2499,3957.0
2021-08-06 11:10:00,281.82,282.02,281.8,281.85,10571.0,250.2588,250.4364,250.241,250.2854,10571.0
2021-08-06 11:15:00,281.82,282.06,281.78,281.98,8877.0,250.2588,250.4719,250.2232,250.4008,8877.0
2021-08-06 11:20:00,281.93,282.07,281.81,281.96,5396.0,250.3564,250.4808,250.2499,250.3831,5396.0
2021-08-06 11:25:00,281.97,282.2,281.91,282.1,2400.0,250.392,250.5962,250.3387,250.5074,2400.0
2021-08-06 11:30:00,282.06,282.31,281.99,282.31,5678.0,250.4719,250.6939,250.4097,250.6939,5678.0
2021-08-06 11:35:00,282.23,282.3,282.08,282.19,12159.0,250.6228,250.685,250.4896,250.5873,12159.0
2021-08-06 11:40:00,282.16,282.19,282.11,282.11,3970.0,250.5607,250.5873,250.5163,250.5163,3970.0
2021-08-06 11:45:00,282.18,282.26,282.03,282.15,7639.0,250.5784,250.6495,250.4452,250.5518,7639.0
2021-08-06 11:50:00,282.18,282.27,282.13,282.16,2108.0,250.5784,250.6584,250.534,250.5607,2108.0
2021-08-06 11:55:00,282.13,282.27,282.12,282.26,5933.0,250.534,250.6584,250.5252,250.6495,5933.0
2021-08-06 12:00:00,282.25,282.29,282.19,282.25,7034.0,250.6406,250.6761,250.5873,250.6406,7034.0
2021-08-06 12:05:00,282.25,282.27,282.13,282.19,7623.0,250.6406,250.6584,250.534,250.5873,7623.0
2021-08-06 12:10:00,282.18,282.78,282.18,282.73,9595.0,250.5784,251.1113,250.5784,251.0669,9595.0
2021-08-06 12:15:00,282.74,283.03,282.5,282.66,9724.0,251.0757,251.3333,250.8626,251.0047,9724.0
2021-08-06 12:20:00,282.62,282.65,282.37,282.44,2856.0,250.9692,250.9958,250.7472,250.8093,2856.0
2021-08-06 12:25:00,282.46,282.76,282.46,282.68,2631.0,250.8271,251.0935,250.8271,251.0225,2631.0
2021-08-06 12:30:00,282.67,282.67,282.46,282.52,9570.0,251.0136,251.0136,250.8271,250.8804,9570.0
2021-08-06 12:35:00,282.5,282.53,282.44,282.44,1800.0,250.8626,250.8893,250.8093,250.8093,1800.0
2021-08-06 12:40:00,282.39,282.39,282.21,282.23,6956.0,250.7649,250.7649,250.6051,250.6228,6956.0
2021-08-06 12:45:00,282.21,282.28,282.17,282.21,6415.0,250.6051,250.6672,250.5696,250.6051,6415.0
2021-08-06 12:50:00,282.17,282.26,282.09,282.14,3344.0,250.5696,250.6495,250.4985,250.5429,3344.0
2021-08-06 12:55:00,282.15,282.32,282.12,282.32,5152.0,250.5518,250.7028,250.5252,250.7028,5152.0
2021-08-06 13:00:00,282.32,282.33,282.13,282.23,3930.0,250.7028,250.7116,250.534,250.6228,3930.0
2021-08-06 13:05:00,282.14,282.25,281.94,281.96,10246.0,250.5429,250.6406,250.3653,250.3831,10246.0
2021-08-06 13:10:00,281.98,282.07,281.9,281.9,4734.0,250.4008,250.4808,250.3298,250.3298,4734.0
2021-08-06 13:15:00,281.99,282.12,281.92,282.01,15779.0,250.4097,250.5252,250.3476,250.4275,15779.0
2021-08-06 13:20:00,282.01,282.08,281.93,281.99,5530.0,250.4275,250.4896,250.3564,250.4097,5530.0
2021-08-06 13:25:00,282.03,282.05,281.97,282.0,8024.0,250.4452,250.463,250.392,250.4186,8024.0
2021-08-06 13:30:00,282.01,282.3,281.97,282.18,34256.0,250.4275,250.685,250.392,250.5784,34256.0
2021-08-06 13:35:00,282.18,282.59,282.07,282.55,8003.0,250.5784,250.9425,250.4808,250.907,8003.0
2021-08-06 13:40:00,282.63,283.0,282.63,282.9,11376.0,250.9781,251.3066,250.9781,251.2178,11376.0
2021-08-06 13:45:00,282.94,283.25,282.94,283.25,7203.0,251.2533,251.5286,251.2533,251.5286,7203.0
2021-08-06 13:50:00,283.2,283.44,283.13,283.37,5201.0,251.4842,251.6973,251.4221,251.6352,5201.0
2021-08-06 13:55:00,283.34,283.41,282.8,282.8,15620.0,251.6085,251.6707,251.129,251.129,15620.0
2021-08-06 14:00:00,282.8,282.85,282.38,282.43,10231.0,251.129,251.1734,250.756,250.8004,10231.0
2021-08-06 14:05:00,282.45,282.65,282.43,282.51,5519.0,250.8182,250.9958,250.8004,250.8715,5519.0
2021-08-06 14:10:00,282.5,282.58,282.07,282.07,9313.0,250.8626,250.9337,250.4808,250.4808,9313.0
2021-08-06 14:15:00,282.08,282.18,281.96,281.98,6725.0,250.4896,250.5784,250.3831,250.4008,6725.0
2021-08-06 14:20:00,281.93,281.93,281.64,281.71,8890.0,250.3564,250.3564,250.0989,250.1611,8890.0
2021-08-06 14:25:00,281.75,281.85,281.67,281.83,8343.0,250.1966,250.2854,250.1256,250.2676,8343.0
2021-08-06 14:30:00,281.78,281.83,281.66,281.81,5010.0,250.2232,250.2676,250.1167,250.2499,5010.0
2021-08-06 14:35:00,281.74,281.83,281.71,281.8,2630.0,250.1877,250.2676,250.1611,250.241,2630.0
2021-08-06 14:40:00,281.79,281.81,281.67,281.7,8975.0,250.2321,250.2499,250.1256,250.1522,8975.0
2021-08-06 14:45:00,281.71,281.92,281.69,281.91,5680.0,250.1611,250.3476,250.1433,250.3387,5680.0
2021-08-06 14:50:00,281.97,282.0,281.91,281.97,5310.0,250.392,250.4186,250.3387,250.392,5310.0
2021-08-06 14:55:00,281.95,282.0,281.84,281.84,8067.0,250.3742,250.4186,250.2765,250.2765,8067.0
2021-08-06 15:00:00,281.83,281.94,281.75,281.85,9185.0,250.2676,250.3653,250.1966,250.2854,9185.0
2021-08-06 15:05:00,281.87,282.01,281.84,281.98,10753.0,250.3032,250.4275,250.2765,250.4008,10753.0
2021-08-06 15:10:00,281.93,282.02,281.91,281.96,7454.0,250.3564,250.4364,250.3387,250.3831,7454.0
2021-08-06 15:15:00,281.94,282.24,281.94,281.96,16138.0,250.3653,250.6317,250.3653,250.3831,16138.0
2021-08-06 15:20:00,281.94,282.11,281.86,281.88,11745.0,250.3653,250.5163,250.2943,250.312,11745.0
2021-08-06 15:25:00,281.84,282.0,281.81,281.9,6999.0,250.2765,250.4186,250.2499,250.3298,6999.0
2021-08-06 15:30:00,281.86,282.1,281.84,282.09,11690.0,250.2943,250.5074,250.2765,250.4985,11690.0
2021-08-06 15:35:00,282.06,282.17,281.8,281.89,25176.0,250.4719,250.5696,250.241,250.3209,25176.0
2021-08-06 15:40:00,281.89,281.93,281.53,281.58,11676.0,250.3209,250.3564,250.0012,250.0456,11676.0
2021-08-06 15:45:00,281.52,281.93,281.51,281.93,15085.0,249.9924,250.3564,249.9835,250.3564,15085.0
2021-08-06 15:50:00,281.96,282.0,281.88,281.94,40531.0,250.3831,250.4186,250.312,250.3653,40531.0
2021-08-06 15:55:00,281.93,282.18,281.74,282.11,80525.0,250.3564,250.5784,250.1877,250.5163,80525.0
2021-08-09 09:30:00,282.0,282.42,281.81,281.86,20161.0,250.4186,250.7916,250.2499,250.2943,20161.0
2021-08-09 09:35:00,281.95,281.95,281.07,281.38,4049.0,250.3742,250.3742,249.5928,249.868,4049.0
2021-08-09 09:40:00,281.46,281.98,281.46,281.91,6134.0,249.9391,250.4008,249.9391,250.3387,6134.0
2021-08-09 09:45:00,281.81,281.94,281.35,281.35,6368.0,250.2499,250.3653,249.8414,249.8414,6368.0
2021-08-09 09:50:00,281.39,281.48,280.97,281.48,11057.0,249.8769,249.9568,249.504,249.9568,11057.0
2021-08-09 09:55:00,281.49,281.49,280.87,280.94,4519.0,249.9657,249.9657,249.4152,249.4773,4519.0
2021-08-09 10:00:00,280.69,280.84,279.74,280.22,8549.0,249.2553,249.3885,248.4117,248.8379,8549.0
2021-08-09 10:05:00,280.25,280.39,280.01,280.12,2363.0,248.8646,248.9889,248.6515,248.7491,2363.0
2021-08-09 10:10:00,280.24,280.78,280.18,280.42,6997.0,248.8557,249.3352,248.8024,249.0156,6997.0
2021-08-09 10:15:00,280.48,280.48,280.26,280.26,2687.0,249.0688,249.0688,248.8735,248.8735,2687.0
2021-08-09 10:20:00,280.31,280.43,279.88,279.91,5353.0,248.9179,249.0244,248.536,248.5627,5353.0
2021-08-09 10:25:00,280.03,280.11,279.81,280.04,5446.0,248.6692,248.7403,248.4739,248.6781,5446.0
2021-08-09 10:30:00,280.03,280.72,280.03,280.55,4593.0,248.6692,249.282,248.6692,249.131,4593.0
2021-08-09 10:35:00,280.39,280.61,280.34,280.54,7758.0,248.9889,249.1843,248.9445,249.1221,7758.0
2021-08-09 10:40:00,280.58,280.73,280.49,280.52,2500.0,249.1576,249.2908,249.0777,249.1044,2500.0
2021-08-09 10:45:00,280.75,280.82,280.52,280.82,2700.0,249.3086,249.3708,249.1044,249.3708,2700.0
2021-08-09 10:50:00,280.91,281.22,280.65,280.65,5009.0,249.4507,249.726,249.2198,249.2198,5009.0
2021-08-09 10:55:00,280.57,280.57,280.0,280.15,4659.0,249.1488,249.1488,248.6426,248.7758,4659.0
2021-08-09 11:00:00,280.05,280.48,280.05,280.44,4024.0,248.687,249.0688,248.687,249.0333,4024.0
2021-08-09 11:05:00,280.45,280.45,280.08,280.12,6546.0,249.0422,249.0422,248.7136,248.7491,6546.0
2021-08-09 11:10:00,280.15,280.18,279.77,279.81,3038.0,248.7758,248.8024,248.4383,248.4739,3038.0
2021-08-09 11:15:00,279.82,279.95,279.75,279.81,4563.0,248.4827,248.5982,248.4206,248.4739,4563.0
2021-08-09 11:20:00,279.78,279.91,279.62,279.63,7260.0,248.4472,248.5627,248.3051,248.314,7260.0
2021-08-09 11:25:00,279.62,279.67,279.36,279.43,3041.0,248.3051,248.3495,248.0743,248.1364,3041.0
2021-08-09 11:30:00,279.43,279.7,279.38,279.65,7618.0,248.1364,248.3762,248.092,248.3318,7618.0
2021-08-09 11:35:00,279.77,279.93,279.6,279.93,5833.0,248.4383,248.5804,248.2874,248.5804,5833.0
2021-08-09 11:40:00,279.8,279.93,279.67,279.76,2401.0,248.465,248.5804,248.3495,248.4295,2401.0
2021-08-09 11:45:00,279.86,279.97,279.64,279.89,3595.0,248.5183,248.6159,248.3229,248.5449,3595.0
2021-08-09 11:50:00,279.9,280.04,279.72,280.02,5491.0,248.5538,248.6781,248.3939,248.6603,5491.0
2021-08-09 11:55:00,280.01,280.25,280.01,280.09,985.0,248.6515,248.8646,248.6515,248.7225,985.0
2021-08-09 12:00:00,280.13,280.13,279.95,280.07,1458.0,248.758,248.758,248.5982,248.7047,1458.0
2021-08-09 12:05:00,280.14,280.24,279.61,279.61,4223.0,248.7669,248.8557,248.2963,248.2963,4223.0
2021-08-09 12:10:00,279.6,279.66,279.46,279.57,3918.0,248.2874,248.3407,248.1631,248.2607,3918.0
2021-08-09 12:15:00,279.55,279.6,279.37,279.42,4474.0,248.243,248.2874,248.0831,248.1275,4474.0
2021-08-09 12:20:00,279.46,279.46,279.21,279.35,3656.0,248.1631,248.1631,247.9411,248.0654,3656.0
2021-08-09 12:25:00,279.32,279.46,279.22,279.43,3414.0,248.0387,248.1631,247.9499,248.1364,3414.0
2021-08-09 12:30:00,279.57,279.68,279.53,279.56,2597.0,248.2607,248.3584,248.2252,248.2519,2597.0
2021-08-09 12:35:00,279.58,279.58,279.24,279.35,2257.0,248.2696,248.2696,247.9677,248.0654,2257.0
2021-08-09 12:40:00,279.41,279.46,279.25,279.3,3389.0,248.1187,248.1631,247.9766,248.021,3389.0
2021-08-09 12:45:00,279.32,279.47,279.12,279.43,5320.0,248.0387,248.1719,247.8611,248.1364,5320.0
2021-08-09 12:50:00,279.5,279.64,279.35,279.55,4419.0,248.1986,248.3229,248.0654,248.243,4419.0
2021-08-09 12:55:00,279.54,279.71,279.53,279.7,1910.0,248.2341,248.3851,248.2252,248.3762,1910.0
2021-08-09 13:00:00,279.87,280.06,279.87,280.06,810.0,248.5271,248.6959,248.5271,248.6959,810.0
2021-08-09 13:05:00,280.0,280.02,279.87,279.9,4889.0,248.6426,248.6603,248.5271,248.5538,4889.0
2021-08-09 13:10:00,279.91,279.92,279.71,279.73,7111.0,248.5627,248.5715,248.3851,248.4028,7111.0
2021-08-09 13:15:00,279.68,279.84,279.62,279.62,3522.0,248.3584,248.5005,248.3051,248.3051,3522.0
2021-08-09 13:20:00,279.52,279.61,279.3,279.57,5323.0,248.2163,248.2963,248.021,248.2607,5323.0
2021-08-09 13:25:00,279.53,279.56,279.32,279.34,5191.0,248.2252,248.2519,248.0387,248.0565,5191.0
2021-08-09 13:30:00,279.19,279.26,279.02,279.21,13960.0,247.9233,247.9855,247.7723,247.9411,13960.0
2021-08-09 13:35:00,279.29,279.53,279.28,279.41,2729.0,248.0121,248.2252,248.0032,248.1187,2729.0
2021-08-09 13:40:00,279.43,279.44,279.02,279.21,3872.0,248.1364,248.1453,247.7723,247.9411,3872.0
2021-08-09 13:45:00,279.12,279.34,279.12,279.23,1630.0,247.8611,248.0565,247.8611,247.9588,1630.0
2021-08-09 13:50:00,279.21,279.25,279.01,279.1,6018.0,247.9411,247.9766,247.7635,247.8434,6018.0
2021-08-09 13:55:00,279.11,279.13,278.95,279.1,10049.0,247.8523,247.87,247.7102,247.8434,10049.0
2021-08-09 14:00:00,279.13,279.67,279.13,279.54,3590.0,247.87,248.3495,247.87,248.2341,3590.0
2021-08-09 14:05:00,279.45,279.52,279.06,279.06,3304.0,248.1542,248.2163,247.8079,247.8079,3304.0
2021-08-09 14:10:00,279.13,279.4,279.13,279.22,4193.0,247.87,248.1098,247.87,247.9499,4193.0
2021-08-09 14:15:00,279.22,279.28,279.16,279.19,5557.0,247.9499,248.0032,247.8967,247.9233,5557.0
2021-08-09 14:20:00,279.21,279.28,279.2,279.25,4590.0,247.9411,248.0032,247.9322,247.9766,4590.0
2021-08-09 14:25:00,279.25,279.64,279.23,279.64,8600.0,247.9766,248.3229,247.9588,248.3229,8600.0
2021-08-09 14:30:00,279.69,279.73,279.56,279.57,2831.0,248.3673,248.4028,248.2519,248.2607,2831.0
2021-08-09 14:35:00,279.57,279.78,279.48,279.74,2195.0,248.2607,248.4472,248.1808,248.4117,2195.0
2021-08-09 14:40:00,279.72,279.76,279.56,279.61,2696.0,248.3939,248.4295,248.2519,248.2963,2696.0
2021-08-09 14:45:00,279.59,279.59,279.47,279.5,3745.0,248.2785,248.2785,248.1719,248.1986,3745.0
2021-08-09 14:50:00,279.5,279.52,279.45,279.5,7238.0,248.1986,248.2163,248.1542,248.1986,7238.0
2021-08-09 14:55:00,279.47,279.47,279.27,279.28,2307.0,248.1719,248.1719,247.9943,248.0032,2307.0
2021-08-09 15:00:00,279.25,279.45,279.18,279.2,9435.0,247.9766,248.1542,247.9144,247.9322,9435.0
2021-08-09 15:05:00,279.14,279.21,279.12,279.2,1925.0,247.8789,247.9411,247.8611,247.9322,1925.0
2021-08-09 15:10:00,279.17,279.2,279.14,279.2,1726.0,247.9055,247.9322,247.8789,247.9322,1726.0
2021-08-09 15:15:00,279.2,279.41,279.13,279.2,11064.0,247.9322,248.1187,247.87,247.9322,11064.0
2021-08-09 15:20:00,279.21,279.4,279.09,279.4,3101.0,247.9411,248.1098,247.8345,248.1098,3101.0
2021-08-09 15:25:00,279.41,279.84,279.3,279.84,6329.0,248.1187,248.5005,248.021,248.5005,6329.0
2021-08-09 15:30:00,279.82,280.1,279.69,280.05,19835.0,248.4827,248.7314,248.3673,248.687,19835.0
2021-08-09 15:35:00,280.03,280.67,279.93,280.55,16783.0,248.6692,249.2376,248.5804,249.131,16783.0
2021-08-09 15:40:00,280.54,280.55,280.25,280.44,15498.0,249.1221,249.131,248.8646,249.0333,15498.0
2021-08-09 15:45:00,280.43,280.65,280.41,280.43,13978.0,249.0244,249.2198,249.0067,249.0244,13978.0
2021-08-09 15:50:00,280.44,280.69,280.38,280.38,24476.0,249.0333,249.2553,248.98,248.98,24476.0
2021-08-09 15:55:00,280.37,280.52,280.01,280.06,59634.0,248.9712,249.1044,248.6515,248.6959,59634.0
2021-08-10 09:30:00,281.55,281.55,280.18,280.59,23918.0,250.019,250.019,248.8024,249.1665,23918.0
2021-08-10 09:35:00,280.56,280.95,280.33,280.91,3689.0,249.1399,249.4862,248.9356,249.4507,3689.0
2021-08-10 09:40:00,280.93,281.09,280.8,281.09,6319.0,249.4684,249.6105,249.353,249.6105,6319.0
2021-08-10 09:45:00,281.18,281.31,280.66,281.0,14342.0,249.6904,249.8059,249.2287,249.5306,14342.0
2021-08-10 09:50:00,280.91,281.38,280.9,281.13,9327.0,249.4507,249.868,249.4418,249.646,9327.0
2021-08-10 09:55:00,281.32,281.53,281.09,281.35,6211.0,249.8148,250.0012,249.6105,249.8414,6211.0
2021-08-10 10:00:00,281.4,281.98,281.4,281.72,6608.0,249.8858,250.4008,249.8858,250.17,6608.0
2021-08-10 10:05:00,281.71,281.71,280.27,280.32,4548.0,250.1611,250.1611,248.8823,248.9268,4548.0
2021-08-10 10:10:00,280.17,280.26,279.27,279.27,6671.0,248.7935,248.8735,247.9943,247.9943,6671.0
2021-08-10 10:15:00,279.32,279.58,278.85,278.91,7262.0,248.0387,248.2696,247.6214,247.6747,7262.0
2021-08-10 10:20:00,278.85,279.55,278.77,279.39,13671.0,247.6214,248.243,247.5503,248.1009,13671.0
2021-08-10 10:25:00,279.33,279.54,278.93,279.11,15796.0,248.0476,248.2341,247.6924,247.8523,15796.0
2021-08-10 10:30:00,279.13,279.34,278.76,278.87,26231.0,247.87,248.0565,247.5415,247.6391,26231.0
2021-08-10 10:35:00,278.73,279.1,278.54,278.91,8161.0,247.5148,247.8434,247.3461,247.6747,8161.0
2021-08-10 10:40:00,278.87,278.98,278.62,278.78,6178.0,247.6391,247.7368,247.4171,247.5592,6178.0
2021-08-10 10:45:00,278.87,279.0,278.36,278.37,6053.0,247.6391,247.7546,247.1863,247.1951,6053.0
2021-08-10 10:50:00,278.33,278.44,277.75,277.99,5012.0,247.1596,247.2573,246.6446,246.8577,5012.0
2021-08-10 10:55:00,277.84,277.91,277.66,277.91,6225.0,246.7245,246.7866,246.5646,246.7866,6225.0
2021-08-10 11:00:00,277.85,277.86,277.21,277.72,4674.0,246.7334,246.7422,246.165,246.6179,4674.0
2021-08-10 11:05:00,277.91,277.96,277.6,277.6,2940.0,246.7866,246.831,246.5114,246.5114,2940.0
2021-08-10 11:10:00,277.6,277.98,277.39,277.39,3138.0,246.5114,246.8488,246.3249,246.3249,3138.0
2021-08-10 11:15:00,277.42,277.49,277.04,277.04,3514.0,246.3515,246.4137,246.0141,246.0141,3514.0
2021-08-10 11:20:00,277.07,277.62,277.07,277.43,5671.0,246.0407,246.5291,246.0407,246.3604,5671.0
2021-08-10 11:25:00,277.39,277.39,276.77,276.98,8527.0,246.3249,246.3249,245.7743,245.9608,8527.0
2021-08-10 11:30:00,277.05,277.74,277.05,277.72,8279.0,246.023,246.6357,246.023,246.6179,8279.0
2021-08-10 11:35:00,277.74,277.88,277.4,277.59,11510.0,246.6357,246.76,246.3338,246.5025,11510.0
2021-08-10 11:40:00,277.57,277.75,277.34,277.45,13044.0,246.4847,246.6446,246.2805,246.3782,13044.0
2021-08-10 11:45:00,277.72,278.03,277.69,278.0,4278.0,246.6179,246.8932,246.5913,246.8666,4278.0
2021-08-10 11:50:00,278.09,278.22,278.06,278.18,5851.0,246.9465,247.0619,246.9198,247.0264,5851.0
2021-08-10 11:55:00,278.18,278.37,278.09,278.26,7179.0,247.0264,247.1951,246.9465,247.0975,7179.0
2021-08-10 12:00:00,278.36,278.36,278.14,278.22,2118.0,247.1863,247.1863,246.9909,247.0619,2118.0
2021-08-10 12:05:00,278.23,278.31,278.08,278.12,5499.0,247.0708,247.1419,246.9376,246.9731,5499.0
2021-08-10 12:10:00,278.12,278.36,278.08,278.36,3011.0,246.9731,247.1863,246.9376,247.1863,3011.0
2021-08-10 12:15:00,278.45,278.49,278.26,278.39,4127.0,247.2662,247.3017,247.0975,247.2129,4127.0
2021-08-10 12:20:00,278.38,278.42,278.1,278.2,3862.0,247.204,247.2395,246.9554,247.0442,3862.0
2021-08-10 12:25:00,278.18,278.2,277.97,278.06,3353.0,247.0264,247.0442,246.8399,246.9198,3353.0
2021-08-10 12:30:00,277.95,278.01,277.85,277.95,4680.0,246.8222,246.8754,246.7334,246.8222,4680.0
2021-08-10 12:35:00,277.98,278.15,277.98,278.03,1800.0,246.8488,246.9998,246.8488,246.8932,1800.0
2021-08-10 12:40:00,278.04,278.19,278.04,278.05,6433.0,246.9021,247.0353,246.9021,246.911,6433.0
2021-08-10 12:45:00,278.02,278.12,277.91,278.12,4929.0,246.8843,246.9731,246.7866,246.9731,4929.0
2021-08-10 12:50:00,278.15,278.2,278.02,278.02,2929.0,246.9998,247.0442,246.8843,246.8843,2929.0
2021-08-10 12:55:00,278.07,278.17,278.0,278.17,5745.0,246.9287,247.0175,246.8666,247.0175,5745.0
2021-08-10 13:00:00,278.12,278.12,278.01,278.04,2828.0,246.9731,246.9731,246.8754,246.9021,2828.0
2021-08-10 13:05:00,278.0,278.0,277.61,277.67,4829.0,246.8666,246.8666,246.5202,246.5735,4829.0
2021-08-10 13:10:00,277.69,277.7,277.48,277.48,4281.0,246.5913,246.6002,246.4048,246.4048,4281.0
2021-08-10 13:15:00,277.42,277.51,277.23,277.44,5537.0,246.3515,246.4314,246.1828,246.3693,5537.0
2021-08-10 13:20:00,277.55,277.55,277.16,277.22,6321.0,246.467,246.467,246.1206,246.1739,6321.0
2021-08-10 13:25:00,277.27,277.27,276.96,277.08,4397.0,246.2183,246.2183,245.943,246.0496,4397.0
2021-08-10 13:30:00,277.04,277.31,277.02,277.13,4243.0,246.0141,246.2538,245.9963,246.094,4243.0
2021-08-10 13:35:00,277.12,277.42,277.06,277.42,4899.0,246.0851,246.3515,246.0318,246.3515,4899.0
2021-08-10 13:40:00,277.52,277.57,277.37,277.43,2113.0,246.4403,246.4847,246.3071,246.3604,2113.0
2021-08-10 13:45:00,277.38,277.52,277.37,277.45,3216.0,246.316,246.4403,246.3071,246.3782,3216.0
2021-08-10 13:50:00,277.47,277.61,277.4,277.41,1815.0,246.3959,246.5202,246.3338,246.3426,1815.0
2021-08-10 13:55:00,277.37,277.39,277.12,277.15,5689.0,246.3071,246.3249,246.0851,246.1118,5689.0
2021-08-10 14:00:00,277.11,277.11,276.78,276.78,4903.0,246.0762,246.0762,245.7832,245.7832,4903.0
2021-08-10 14:05:00,276.78,276.8,276.26,276.44,20119.0,245.7832,245.801,245.3214,245.4813,20119.0
2021-08-10 14:10:00,276.6,277.05,276.6,277.02,3531.0,245.6234,246.023,245.6234,245.9963,3531.0
2021-08-10 14:15:00,276.94,277.12,276.86,277.11,2849.0,245.9253,246.0851,245.8542,246.0762,2849.0
2021-08-10 14:20:00,277.21,277.23,277.02,277.02,1724.0,246.165,246.1828,245.9963,245.9963,1724.0
2021-08-10 14:25:00,277.06,277.09,276.91,277.09,4219.0,246.0318,246.0585,245.8986,246.0585,4219.0
2021-08-10 14:30:00,277.06,277.15,276.94,276.94,4660.0,246.0318,246.1118,245.9253,245.9253,4660.0
2021-08-10 14:35:00,276.98,277.04,276.93,277.04,3105.0,245.9608,246.0141,245.9164,246.0141,3105.0
2021-08-10 14:40:00,277.02,277.02,276.66,276.67,3670.0,245.9963,245.9963,245.6766,245.6855,3670.0
2021-08-10 14:45:00,276.67,276.77,276.62,276.73,4270.0,245.6855,245.7743,245.6411,245.7388,4270.0
2021-08-10 14:50:00,276.77,276.83,276.7,276.71,3135.0,245.7743,245.8276,245.7122,245.721,3135.0
2021-08-10 14:55:00,276.67,276.78,276.63,276.72,4399.0,245.6855,245.7832,245.65,245.7299,4399.0
2021-08-10 15:00:00,276.74,277.08,276.71,276.89,21195.0,245.7477,246.0496,245.721,245.8809,21195.0
2021-08-10 15:05:00,276.74,276.75,276.53,276.53,4466.0,245.7477,245.7566,245.5612,245.5612,4466.0
2021-08-10 15:10:00,276.52,276.52,276.13,276.2,5759.0,245.5523,245.5523,245.206,245.2682,5759.0
2021-08-10 15:15:00,276.19,276.48,276.19,276.48,4751.0,245.2593,245.5168,245.2593,245.5168,4751.0
2021-08-10 15:20:00,276.46,276.49,276.23,276.23,3005.0,245.499,245.5257,245.2948,245.2948,3005.0
2021-08-10 15:25:00,276.25,276.26,276.15,276.26,4990.0,245.3126,245.3214,245.2238,245.3214,4990.0
2021-08-10 15:30:00,276.25,276.25,275.93,276.06,16373.0,245.3126,245.3126,245.0284,245.1438,16373.0
2021-08-10 15:35:00,276.05,276.11,275.59,275.61,13661.0,245.135,245.1882,244.7265,244.7442,13661.0
2021-08-10 15:40:00,275.61,275.84,275.55,275.66,19731.0,244.7442,244.9485,244.6909,244.7886,19731.0
2021-08-10 15:45:00,275.64,275.64,275.23,275.35,23536.0,244.7709,244.7709,244.4068,244.5133,23536.0
2021-08-10 15:50:00,275.36,275.64,275.32,275.42,29960.0,244.5222,244.7709,244.4867,244.5755,29960.0
2021-08-10 15:55:00,275.42,275.43,275.0,275.25,95224.0,244.5755,244.5844,244.2025,244.4245,95224.0
2021-08-11 09:30:00,276.41,277.17,275.94,276.66,16625.0,245.4546,246.1295,245.0373,245.6766,16625.0
2021-08-11 09:35:00,277.07,277.11,276.13,276.21,11794.0,246.0407,246.0762,245.206,245.277,11794.0
2021-08-11 09:40:00,275.88,275.88,275.37,275.81,2423.0,244.984,244.984,244.5311,244.9218,2423.0
2021-08-11 09:45:00,275.68,276.0,275.54,275.94,9191.0,244.8064,245.0906,244.6821,245.0373,9191.0
2021-08-11 09:50:00,275.92,276.76,275.77,276.76,9554.0,245.0195,245.7654,244.8863,245.7654,9554.0
2021-08-11 09:55:00,276.81,276.93,276.01,276.01,6582.0,245.8098,245.9164,245.0994,245.0994,6582.0
2021-08-11 10:00:00,276.21,276.5,275.86,276.42,8121.0,245.277,245.5346,244.9662,245.4635,8121.0
2021-08-11 10:05:00,276.54,277.18,276.46,277.1,5992.0,245.5701,246.1384,245.499,246.0674,5992.0
2021-08-11 10:10:00,277.18,277.18,276.54,276.54,2853.0,246.1384,246.1384,245.5701,245.5701,2853.0
2021-08-11 10:15:00,276.59,277.23,276.58,277.23,6415.0,245.6145,246.1828,245.6056,246.1828,6415.0
2021-08-11 10:20:00,277.23,277.43,277.19,277.41,4027.0,246.1828,246.3604,246.1473,246.3426,4027.0
2021-08-11 10:25:00,277.37,277.58,277.3,277.43,3116.0,246.3071,246.4936,246.245,246.3604,3116.0
2021-08-11 10:30:00,277.57,277.57,276.87,277.24,5436.0,246.4847,246.4847,245.8631,246.1917,5436.0
2021-08-11 10:35:00,277.33,277.35,276.94,276.96,5150.0,246.2716,246.2894,245.9253,245.943,5150.0
2021-08-11 10:40:00,277.08,277.09,276.8,276.84,2375.0,246.0496,246.0585,245.801,245.8365,2375.0
2021-08-11 10:45:00,276.94,276.99,276.74,276.88,2689.0,245.9253,245.9697,245.7477,245.872,2689.0
2021-08-11 10:50:00,276.88,277.16,276.82,277.08,4094.0,245.872,246.1206,245.8187,246.0496,4094.0
2021-08-11 10:55:00,277.13,277.52,277.13,277.52,2968.0,246.094,246.4403,246.094,246.4403,2968.0
2021-08-11 11:00:00,277.44,277.61,277.38,277.45,3533.0,246.3693,246.5202,246.316,246.3782,3533.0
2021-08-11 11:05:00,277.37,277.6,277.3,277.6,3350.0,246.3071,246.5114,246.245,246.5114,3350.0
2021-08-11 11:10:00,277.6,277.7,277.05,277.22,5690.0,246.5114,246.6002,246.023,246.1739,5690.0
2021-08-11 11:15:00,277.32,277.41,277.12,277.19,3102.0,246.2627,246.3426,246.0851,246.1473,3102.0
2021-08-11 11:20:00,277.15,277.15,276.85,276.88,2765.0,246.1118,246.1118,245.8454,245.872,2765.0
2021-08-11 11:25:00,276.93,277.02,276.5,276.58,7332.0,245.9164,245.9963,245.5346,245.6056,7332.0
2021-08-11 11:30:00,276.59,276.73,276.45,276.46,1900.0,245.6145,245.7388,245.4902,245.499,1900.0
2021-08-11 11:35:00,276.64,276.77,276.44,276.7,3266.0,245.6589,245.7743,245.4813,245.7122,3266.0
2021-08-11 11:40:00,276.76,276.96,276.68,276.95,3234.0,245.7654,245.943,245.6944,245.9342,3234.0
2021-08-11 11:45:00,276.95,277.16,276.82,277.16,3977.0,245.9342,246.1206,245.8187,246.1206,3977.0
2021-08-11 11:50:00,277.16,277.36,277.16,277.22,1970.0,246.1206,246.2982,246.1206,246.1739,1970.0
2021-08-11 11:55:00,276.98,277.01,276.74,276.78,5913.0,245.9608,245.9874,245.7477,245.7832,5913.0
2021-08-11 12:00:00,276.9,277.04,276.9,276.97,2983.0,245.8898,246.0141,245.8898,245.9519,2983.0
2021-08-11 12:05:00,277.04,277.05,276.69,276.71,4004.0,246.0141,246.023,245.7033,245.721,4004.0
2021-08-11 12:10:00,276.72,276.91,276.63,276.81,1979.0,245.7299,245.8986,245.65,245.8098,1979.0
2021-08-11 12:15:00,276.69,276.7,276.5,276.5,1139.0,245.7033,245.7122,245.5346,245.5346,1139.0
2021-08-11 12:20:00,276.55,276.59,276.43,276.44,3232.0,245.579,245.6145,245.4724,245.4813,3232.0
2021-08-11 12:25:00,276.5,276.59,276.42,276.42,2711.0,245.5346,245.6145,245.4635,245.4635,2711.0
2021-08-11 12:30:00,276.42,276.49,276.3,276.36,3558.0,245.4635,245.5257,245.357,245.4102,3558.0
2021-08-11 12:35:00,276.34,276.34,276.08,276.08,1880.0,245.3925,245.3925,245.1616,245.1616,1880.0
2021-08-11 12:40:00,276.15,276.24,276.11,276.12,2465.0,245.2238,245.3037,245.1882,245.1971,2465.0
2021-08-11 12:45:00,276.1,276.14,275.95,275.97,4269.0,245.1794,245.2149,245.0461,245.0639,4269.0
2021-08-11 12:50:00,276.07,276.07,275.91,275.91,1929.0,245.1527,245.1527,245.0106,245.0106,1929.0
2021-08-11 12:55:00,275.97,276.03,275.86,275.99,1600.0,245.0639,245.1172,244.9662,245.0817,1600.0
2021-08-11 13:00:00,275.91,276.43,275.86,276.16,11420.0,245.0106,245.4724,244.9662,245.2326,11420.0
2021-08-11 13:05:00,276.11,276.37,276.07,276.33,5750.0,245.1882,245.4191,245.1527,245.3836,5750.0
2021-08-11 13:10:00,276.41,276.54,276.39,276.42,1594.0,245.4546,245.5701,245.4369,245.4635,1594.0
2021-08-11 13:15:00,276.4,276.4,276.29,276.35,4236.0,245.4458,245.4458,245.3481,245.4014,4236.0
2021-08-11 13:20:00,276.35,276.43,276.26,276.27,3661.0,245.4014,245.4724,245.3214,245.3303,3661.0
2021-08-11 13:25:00,276.24,276.35,276.23,276.24,2137.0,245.3037,245.4014,245.2948,245.3037,2137.0
2021-08-11 13:30:00,276.22,276.33,276.06,276.25,4606.0,245.2859,245.3836,245.1438,245.3126,4606.0
2021-08-11 13:35:00,276.25,276.3,276.07,276.07,4878.0,245.3126,245.357,245.1527,245.1527,4878.0
2021-08-11 13:40:00,276.0,276.18,275.95,276.14,3749.0,245.0906,245.2504,245.0461,245.2149,3749.0
2021-08-11 13:45:00,276.23,276.4,276.23,276.4,2060.0,245.2948,245.4458,245.2948,245.4458,2060.0
2021-08-11 13:50:00,276.31,276.53,276.31,276.46,1453.0,245.3658,245.5612,245.3658,245.499,1453.0
2021-08-11 13:55:00,276.56,276.56,276.4,276.46,2654.0,245.5878,245.5878,245.4458,245.499,2654.0
2021-08-11 14:00:00,276.48,276.54,276.32,276.39,2480.0,245.5168,245.5701,245.3747,245.4369,2480.0
2021-08-11 14:05:00,276.47,276.72,276.41,276.72,2142.0,245.5079,245.7299,245.4546,245.7299,2142.0
2021-08-11 14:10:00,276.83,276.83,276.61,276.75,3859.0,245.8276,245.8276,245.6322,245.7566,3859.0
2021-08-11 14:15:00,276.78,276.87,276.74,276.79,1920.0,245.7832,245.8631,245.7477,245.7921,1920.0
2021-08-11 14:20:00,276.77,276.92,276.75,276.92,2644.0,245.7743,245.9075,245.7566,245.9075,2644.0
2021-08-11 14:25:00,276.95,277.04,276.87,276.96,5223.0,245.9342,246.0141,245.8631,245.943,5223.0
2021-08-11 14:30:00,277.08,277.14,277.02,277.1,3399.0,246.0496,246.1029,245.9963,246.0674,3399.0
2021-08-11 14:35:00,277.14,277.15,277.02,277.13,3369.0,246.1029,246.1118,245.9963,246.094,3369.0
2021-08-11 14:40:00,277.19,277.2,276.8,276.8,3777.0,246.1473,246.1562,245.801,245.801,3777.0
2021-08-11 14:45:00,276.83,276.91,276.77,276.77,3849.0,245.8276,245.8986,245.7743,245.7743,3849.0
2021-08-11 14:50:00,276.77,276.86,276.73,276.8,2959.0,245.7743,245.8542,245.7388,245.801,2959.0
2021-08-11 14:55:00,276.78,276.85,276.62,276.62,1827.0,245.7832,245.8454,245.6411,245.6411,1827.0
2021-08-11 15:00:00,276.6,276.78,276.6,276.76,4307.0,245.6234,245.7832,245.6234,245.7654,4307.0
2021-08-11 15:05:00,276.76,276.96,276.76,276.92,3739.0,245.7654,245.943,245.7654,245.9075,3739.0
2021-08-11 15:10:00,276.89,277.11,276.89,277.0,5858.0,245.8809,246.0762,245.8809,245.9786,5858.0
2021-08-11 15:15:00,277.05,277.15,277.01,277.01,2100.0,246.023,246.1118,245.9874,245.9874,2100.0
2021-08-11 15:20:00,277.09,277.21,277.09,277.12,3189.0,246.0585,246.165,246.0585,246.0851,3189.0
2021-08-11 15:25:00,277.13,277.35,277.13,277.26,3065.0,246.094,246.2894,246.094,246.2094,3065.0
2021-08-11 15:30:00,277.27,277.27,277.07,277.07,4528.0,246.2183,246.2183,246.0407,246.0407,4528.0
2021-08-11 15:35:00,277.08,277.2,276.92,276.96,4699.0,246.0496,246.1562,245.9075,245.943,4699.0
2021-08-11 15:40:00,276.92,277.11,276.87,277.11,3920.0,245.9075,246.0762,245.8631,246.0762,3920.0
2021-08-11 15:45:00,277.09,277.19,277.03,277.1,7768.0,246.0585,246.1473,246.0052,246.0674,7768.0
2021-08-11 15:50:00,277.12,277.14,276.97,277.07,21405.0,246.0851,246.1029,245.9519,246.0407,21405.0
2021-08-11 15:55:00,277.09,277.25,276.87,277.23,44438.0,246.0585,246.2006,245.8631,246.1828,44438.0
2021-08-12 09:30:00,278.0,278.89,276.67,276.97,22916.0,246.8666,247.6569,245.6855,245.9519,22916.0
2021-08-12 09:35:00,276.88,276.91,276.15,276.91,6407.0,245.872,245.8986,245.2238,245.8986,6407.0
2021-08-12 09:40:00,277.02,277.49,276.87,277.3,4410.0,245.9963,246.4137,245.8631,246.245,4410.0
2021-08-12 09:45:00,277.16,277.45,276.98,277.05,3835.0,246.1206,246.3782,245.9608,246.023,3835.0
2021-08-12 09:50:00,277.18,277.89,277.06,277.5,3443.0,246.1384,246.7689,246.0318,246.4226,3443.0
2021-08-12 09:55:00,277.63,277.63,277.13,277.27,3544.0,246.538,246.538,246.094,246.2183,3544.0
2021-08-12 10:00:00,277.14,277.61,276.99,277.42,3174.0,246.1029,246.5202,245.9697,246.3515,3174.0
2021-08-12 10:05:00,277.6,278.29,277.6,278.18,2863.0,246.5114,247.1241,246.5114,247.0264,2863.0
2021-08-12 10:10:00,278.2,278.72,278.2,278.71,1632.0,247.0442,247.5059,247.0442,247.4971,1632.0
2021-08-12 10:15:00,278.65,278.65,278.34,278.35,3887.0,247.4438,247.4438,247.1685,247.1774,3887.0
2021-08-12 10:20:00,278.4,278.51,278.05,278.31,7343.0,247.2218,247.3195,246.911,247.1419,7343.0
2021-08-12 10:25:00,278.39,278.47,278.23,278.31,2804.0,247.2129,247.2839,247.0708,247.1419,2804.0
2021-08-12 10:30:00,278.56,279.03,278.51,279.01,7423.0,247.3639,247.7812,247.3195,247.7635,7423.0
2021-08-12 10:35:00,279.0,279.27,278.92,279.21,5872.0,247.7546,247.9943,247.6835,247.9411,5872.0
2021-08-12 10:40:00,279.35,279.62,279.28,279.4,7494.0,248.0654,248.3051,248.0032,248.1098,7494.0
2021-08-12 10:45:00,279.38,279.45,279.12,279.36,3782.0,248.092,248.1542,247.8611,248.0743,3782.0
2021-08-12 10:50:00,279.38,279.66,279.33,279.65,4353.0,248.092,248.3407,248.0476,248.3318,4353.0
2021-08-12 10:55:00,279.7,279.84,279.62,279.84,5500.0,248.3762,248.5005,248.3051,248.5005,5500.0
2021-08-12 11:00:00,279.8,279.89,279.53,279.66,4555.0,248.465,248.5449,248.2252,248.3407,4555.0
2021-08-12 11:05:00,279.71,280.1,279.7,279.97,4168.0,248.3851,248.7314,248.3762,248.6159,4168.0
2021-08-12 11:10:00,279.94,280.05,279.71,279.71,2401.0,248.5893,248.687,248.3851,248.3851,2401.0
2021-08-12 11:15:00,279.68,279.68,279.44,279.48,3311.0,248.3584,248.3584,248.1453,248.1808,3311.0
2021-08-12 11:20:00,279.49,279.93,279.48,279.89,5154.0,248.1897,248.5804,248.1808,248.5449,5154.0
2021-08-12 11:25:00,279.96,280.08,279.85,280.0,5945.0,248.6071,248.7136,248.5094,248.6426,5945.0
2021-08-12 11:30:00,280.03,280.11,279.87,279.89,3638.0,248.6692,248.7403,248.5271,248.5449,3638.0
2021-08-12 11:35:00,279.87,280.01,279.52,279.53,3469.0,248.5271,248.6515,248.2163,248.2252,3469.0
2021-08-12 11:40:00,279.53,279.62,279.3,279.39,4054.0,248.2252,248.3051,248.021,248.1009,4054.0
2021-08-12 11:45:00,279.42,279.65,279.41,279.48,3836.0,248.1275,248.3318,248.1187,248.1808,3836.0
2021-08-12 11:50:00,279.41,279.47,279.35,279.35,2197.0,248.1187,248.1719,248.0654,248.0654,2197.0
2021-08-12 11:55:00,279.39,279.39,279.08,279.08,3981.0,248.1009,248.1009,247.8256,247.8256,3981.0
2021-08-12 12:00:00,279.08,279.19,279.08,279.19,2916.0,247.8256,247.9233,247.8256,247.9233,2916.0
2021-08-12 12:05:00,279.16,279.57,279.11,279.5,2637.0,247.8967,248.2607,247.8523,248.1986,2637.0
2021-08-12 12:10:00,279.51,279.81,279.51,279.75,2710.0,248.2075,248.4739,248.2075,248.4206,2710.0
2021-08-12 12:15:00,279.73,279.82,279.44,279.46,7933.0,248.4028,248.4827,248.1453,248.1631,7933.0
2021-08-12 12:20:00,279.53,280.02,279.53,279.89,5202.0,248.2252,248.6603,248.2252,248.5449,5202.0
2021-08-12 12:25:00,279.93,280.04,279.93,279.99,1320.0,248.5804,248.6781,248.5804,248.6337,1320.0
2021-08-12 12:30:00,280.01,280.07,279.93,280.01,1783.0,248.6515,248.7047,248.5804,248.6515,1783.0
2021-08-12 12:35:00,279.98,280.05,279.84,279.84,2236.0,248.6248,248.687,248.5005,248.5005,2236.0
2021-08-12 12:40:00,279.86,279.98,279.76,279.82,2694.0,248.5183,248.6248,248.4295,248.4827,2694.0
2021-08-12 12:45:00,279.85,280.03,279.76,279.95,4275.0,248.5094,248.6692,248.4295,248.5982,4275.0
2021-08-12 12:50:00,279.93,279.97,279.86,279.88,3603.0,248.5804,248.6159,248.5183,248.536,3603.0
2021-08-12 12:55:00,279.99,279.99,279.74,279.82,2971.0,248.6337,248.6337,248.4117,248.4827,2971.0
2021-08-12 13:00:00,279.85,279.86,279.37,279.54,12315.0,248.5094,248.5183,248.0831,248.2341,12315.0
2021-08-12 13:05:00,279.5,279.71,279.5,279.69,1650.0,248.1986,248.3851,248.1986,248.3673,1650.0
2021-08-12 13:10:00,279.72,280.04,279.58,279.89,7236.0,248.3939,248.6781,248.2696,248.5449,7236.0
2021-08-12 13:15:00,279.95,279.95,279.71,279.81,3047.0,248.5982,248.5982,248.3851,248.4739,3047.0
2021-08-12 13:20:00,279.86,280.1,279.83,279.9,3463.0,248.5183,248.7314,248.4916,248.5538,3463.0
2021-08-12 13:25:00,279.9,280.22,279.89,280.15,13392.0,248.5538,248.8379,248.5449,248.7758,13392.0
2021-08-12 13:30:00,280.21,280.44,280.18,280.42,3318.0,248.8291,249.0333,248.8024,249.0156,3318.0
2021-08-12 13:35:00,280.4,280.48,280.11,280.16,3806.0,248.9978,249.0688,248.7403,248.7847,3806.0
2021-08-12 13:40:00,280.2,280.32,279.64,279.64,5435.0,248.8202,248.9268,248.3229,248.3229,5435.0
2021-08-12 13:45:00,279.64,279.74,279.63,279.7,2959.0,248.3229,248.4117,248.314,248.3762,2959.0
2021-08-12 13:50:00,279.78,279.9,279.75,279.87,1836.0,248.4472,248.5538,248.4206,248.5271,1836.0
2021-08-12 13:55:00,279.86,279.95,279.8,279.9,6561.0,248.5183,248.5982,248.465,248.5538,6561.0
2021-08-12 14:00:00,279.93,279.94,279.79,279.91,3925.0,248.5804,248.5893,248.4561,248.5627,3925.0
2021-08-12 14:05:00,279.93,280.13,279.92,279.93,3780.0,248.5804,248.758,248.5715,248.5804,3780.0
2021-08-12 14:10:00,279.97,280.01,279.59,279.59,3792.0,248.6159,248.6515,248.2785,248.2785,3792.0
2021-08-12 14:15:00,279.59,279.71,279.5,279.71,4181.0,248.2785,248.3851,248.1986,248.3851,4181.0
2021-08-12 14:20:00,279.73,279.83,279.72,279.74,2154.0,248.4028,248.4916,248.3939,248.4117,2154.0
2021-08-12 14:25:00,279.74,279.88,279.7,279.79,2348.0,248.4117,248.536,248.3762,248.4561,2348.0
2021-08-12 14:30:00,279.83,279.9,279.76,279.77,2336.0,248.4916,248.5538,248.4295,248.4383,2336.0
2021-08-12 14:35:00,280.01,280.02,279.94,279.95,670.0,248.6515,248.6603,248.5893,248.5982,670.0
2021-08-12 14:40:00,279.93,279.93,279.81,279.85,1330.0,248.5804,248.5804,248.4739,248.5094,1330.0
2021-08-12 14:45:00,279.87,279.93,279.79,279.81,1674.0,248.5271,248.5804,248.4561,248.4739,1674.0
2021-08-12 14:50:00,279.87,280.01,279.79,279.85,3216.0,248.5271,248.6515,248.4561,248.5094,3216.0
2021-08-12 14:55:00,279.86,279.86,279.63,279.69,1753.0,248.5183,248.5183,248.314,248.3673,1753.0
2021-08-12 15:00:00,279.72,279.72,279.3,279.33,2831.0,248.3939,248.3939,248.021,248.0476,2831.0
2021-08-12 15:05:00,279.33,279.57,279.33,279.57,3949.0,248.0476,248.2607,248.0476,248.2607,3949.0
2021-08-12 15:10:00,279.53,279.64,279.47,279.59,3116.0,248.2252,248.3229,248.1719,248.2785,3116.0
2021-08-12 15:15:00,279.52,279.64,279.52,279.64,1658.0,248.2163,248.3229,248.2163,248.3229,1658.0
2021-08-12 15:20:00,279.59,279.88,279.59,279.88,2194.0,248.2785,248.536,248.2785,248.536,2194.0
2021-08-12 15:25:00,279.83,280.06,279.73,279.93,2162.0,248.4916,248.6959,248.4028,248.5804,2162.0
2021-08-12 15:30:00,279.89,279.91,279.76,279.86,6485.0,248.5449,248.5627,248.4295,248.5183,6485.0
2021-08-12 15:35:00,279.82,280.06,279.82,280.03,2424.0,248.4827,248.6959,248.4827,248.6692,2424.0
2021-08-12 15:40:00,280.08,280.11,280.0,280.01,4003.0,248.7136,248.7403,248.6426,248.6515,4003.0
2021-08-12 15:45:00,280.01,280.15,279.94,280.02,9056.0,248.6515,248.7758,248.5893,248.6603,9056.0
2021-08-12 15:50:00,280.06,280.38,280.0,280.18,15110.0,248.6959,248.98,248.6426,248.8024,15110.0
2021-08-12 15:55:00,280.17,280.22,279.88,280.13,56662.0,248.7935,248.8379,248.536,248.758,56662.0
2021-08-13 09:30:00,280.43,281.03,279.96,280.45,26291.0,249.0244,249.5572,248.6071,249.0422,26291.0
2021-08-13 09:35:00,280.66,280.67,280.18,280.5,5341.0,249.2287,249.2376,248.8024,249.0866,5341.0
2021-08-13 09:40:00,280.5,280.5,279.94,280.15,1921.0,249.0866,249.0866,248.5893,248.7758,1921.0
2021-08-13 09:45:00,279.97,280.27,279.92,280.06,4411.0,248.6159,248.8823,248.5715,248.6959,4411.0
2021-08-13 09:50:00,280.14,280.73,280.14,280.5,17217.0,248.7669,249.2908,248.7669,249.0866,17217.0
2021-08-13 09:55:00,280.52,280.61,280.33,280.4,5647.0,249.1044,249.1843,248.9356,248.9978,5647.0
2021-08-13 10:00:00,280.52,280.52,280.33,280.39,3338.0,249.1044,249.1044,248.9356,248.9889,3338.0
2021-08-13 10:05:00,280.37,280.39,279.77,279.88,4160.0,248.9712,248.9889,248.4383,248.536,4160.0
2021-08-13 10:10:00,279.77,279.84,279.25,279.66,4613.0,248.4383,248.5005,247.9766,248.3407,4613.0
2021-08-13 10:15:00,279.7,279.94,279.32,279.32,4218.0,248.3762,248.5893,248.0387,248.0387,4218.0
2021-08-13 10:20:00,279.34,279.53,279.31,279.53,3042.0,248.0565,248.2252,248.0299,248.2252,3042.0
2021-08-13 10:25:00,279.5,279.5,279.2,279.46,4235.0,248.1986,248.1986,247.9322,248.1631,4235.0
2021-08-13 10:30:00,279.53,279.81,279.46,279.81,2958.0,248.2252,248.4739,248.1631,248.4739,2958.0
2021-08-13 10:35:00,279.8,280.07,279.73,280.07,5953.0,248.465,248.7047,248.4028,248.7047,5953.0
2021-08-13 10:40:00,280.16,280.16,279.65,279.66,3012.0,248.7847,248.7847,248.3318,248.3407,3012.0
2021-08-13 10:45:00,279.67,279.98,279.62,279.98,1009.0,248.3495,248.6248,248.3051,248.6248,1009.0
2021-08-13 10:50:00,280.03,280.16,279.98,280.16,2300.0,248.6692,248.7847,248.6248,248.7847,2300.0
2021-08-13 10:55:00,280.2,280.52,280.16,280.44,9272.0,248.8202,249.1044,248.7847,249.0333,9272.0
2021-08-13 11:00:00,280.46,280.56,280.34,280.39,4501.0,249.0511,249.1399,248.9445,248.9889,4501.0
2021-08-13 11:05:00,280.43,280.43,280.29,280.43,5123.0,249.0244,249.0244,248.9001,249.0244,5123.0
2021-08-13 11:10:00,280.49,280.72,280.48,280.55,6350.0,249.0777,249.282,249.0688,249.131,6350.0
2021-08-13 11:15:00,280.82,280.91,280.79,280.84,2730.0,249.3708,249.4507,249.3441,249.3885,2730.0
2021-08-13 11:20:00,280.9,281.24,280.84,281.13,2654.0,249.4418,249.7437,249.3885,249.646,2654.0
2021-08-13 11:25:00,281.13,281.19,280.71,281.18,5435.0,249.646,249.6993,249.2731,249.6904,5435.0
2021-08-13 11:30:00,281.23,281.53,281.2,281.42,4511.0,249.7348,250.0012,249.7082,249.9036,4511.0
2021-08-13 11:35:00,281.35,281.61,281.33,281.55,2157.0,249.8414,250.0723,249.8236,250.019,2157.0
2021-08-13 11:40:00,281.55,281.88,281.55,281.88,1726.0,250.019,250.312,250.019,250.312,1726.0
2021-08-13 11:45:00,281.88,281.88,281.41,281.55,4400.0,250.312,250.312,249.8947,250.019,4400.0
2021-08-13 11:50:00,281.49,281.68,281.49,281.68,1702.0,249.9657,250.1344,249.9657,250.1344,1702.0
2021-08-13 11:55:00,281.69,281.75,281.43,281.54,7879.0,250.1433,250.1966,249.9124,250.0101,7879.0
2021-08-13 12:00:00,281.53,281.64,281.5,281.5,1532.0,250.0012,250.0989,249.9746,249.9746,1532.0
2021-08-13 12:05:00,281.51,281.63,281.45,281.57,3007.0,249.9835,250.09,249.9302,250.0368,3007.0
2021-08-13 12:10:00,281.62,281.72,281.52,281.72,3256.0,250.0812,250.17,249.9924,250.17,3256.0
2021-08-13 12:15:00,281.69,281.73,281.47,281.48,2909.0,250.1433,250.1788,249.948,249.9568,2909.0
2021-08-13 12:20:00,281.46,281.5,281.22,281.26,9043.0,249.9391,249.9746,249.726,249.7615,9043.0
2021-08-13 12:25:00,281.25,281.34,281.13,281.13,9792.0,249.7526,249.8325,249.646,249.646,9792.0
2021-08-13 12:30:00,281.22,281.27,281.14,281.19,4003.0,249.726,249.7704,249.6549,249.6993,4003.0
2021-08-13 12:35:00,281.14,281.15,281.06,281.15,2192.0,249.6549,249.6638,249.5839,249.6638,2192.0
2021-08-13 12:40:00,281.11,281.33,280.92,281.33,22848.0,249.6283,249.8236,249.4596,249.8236,22848.0
2021-08-13 12:45:00,281.32,281.33,281.13,281.14,8011.0,249.8148,249.8236,249.646,249.6549,8011.0
2021-08-13 12:50:00,281.17,281.4,281.14,281.22,2524.0,249.6816,249.8858,249.6549,249.726,2524.0
2021-08-13 12:55:00,281.22,281.28,281.12,281.23,1627.0,249.726,249.7792,249.6372,249.7348,1627.0
2021-08-13 13:00:00,281.24,281.24,281.1,281.14,3063.0,249.7437,249.7437,249.6194,249.6549,3063.0
2021-08-13 13:05:00,281.18,281.49,281.18,281.49,6930.0,249.6904,249.9657,249.6904,249.9657,6930.0
2021-08-13 13:10:00,281.52,281.75,281.5,281.71,1822.0,249.9924,250.1966,249.9746,250.1611,1822.0
2021-08-13 13:15:00,281.71,281.78,281.71,281.76,1359.0,250.1611,250.2232,250.1611,250.2055,1359.0
2021-08-13 13:20:00,281.74,281.92,281.74,281.89,1403.0,250.1877,250.3476,250.1877,250.3209,1403.0
2021-08-13 13:25:00,281.94,281.94,281.89,281.92,1451.0,250.3653,250.3653,250.3209,250.3476,1451.0
2021-08-13 13:30:00,281.92,281.96,281.81,281.83,4892.0,250.3476,250.3831,250.2499,250.2676,4892.0
2021-08-13 13:35:00,281.8,281.83,281.68,281.78,3418.0,250.241,250.2676,250.1344,250.2232,3418.0
2021-08-13 13:40:00,281.74,281.96,281.74,281.84,2519.0,250.1877,250.3831,250.1877,250.2765,2519.0
2021-08-13 13:45:00,281.84,281.88,281.76,281.8,2014.0,250.2765,250.312,250.2055,250.241,2014.0
2021-08-13 13:50:00,281.84,281.84,281.73,281.73,700.0,250.2765,250.2765,250.1788,250.1788,700.0
2021-08-13 13:55:00,281.72,281.74,281.5,281.5,2275.0,250.17,250.1877,249.9746,249.9746,2275.0
2021-08-13 14:00:00,281.45,281.59,281.45,281.59,1563.0,249.9302,250.0545,249.9302,250.0545,1563.0
2021-08-13 14:05:00,281.66,281.73,281.64,281.73,1392.0,250.1167,250.1788,250.0989,250.1788,1392.0
2021-08-13 14:10:00,281.79,282.0,281.76,282.0,2101.0,250.2321,250.4186,250.2055,250.4186,2101.0
2021-08-13 14:15:00,282.07,282.26,282.07,282.25,1804.0,250.4808,250.6495,250.4808,250.6406,1804.0
2021-08-13 14:20:00,282.24,282.43,282.21,282.42,3172.0,250.6317,250.8004,250.6051,250.7916,3172.0
2021-08-13 14:25:00,282.47,282.55,282.42,282.42,2047.0,250.836,250.907,250.7916,250.7916,2047.0
2021-08-13 14:30:00,282.44,282.47,282.25,282.25,2320.0,250.8093,250.836,250.6406,250.6406,2320.0
2021-08-13 14:35:00,282.13,282.17,281.83,281.83,4795.0,250.534,250.5696,250.2676,250.2676,4795.0
2021-08-13 14:40:00,281.85,282.02,281.74,281.99,6458.0,250.2854,250.4364,250.1877,250.4097,6458.0
2021-08-13 14:45:00,281.99,282.27,281.94,282.27,2644.0,250.4097,250.6584,250.3653,250.6584,2644.0
2021-08-13 14:50:00,282.24,282.47,282.24,282.47,3842.0,250.6317,250.836,250.6317,250.836,3842.0
2021-08-13 14:55:00,282.46,282.52,282.28,282.47,7067.0,250.8271,250.8804,250.6672,250.836,7067.0
2021-08-13 15:00:00,282.43,282.49,282.25,282.34,2571.0,250.8004,250.8537,250.6406,250.7205,2571.0
2021-08-13 15:05:00,282.36,282.5,282.31,282.39,3791.0,250.7383,250.8626,250.6939,250.7649,3791.0
2021-08-13 15:10:00,282.36,282.5,282.15,282.15,5766.0,250.7383,250.8626,250.5518,250.5518,5766.0
2021-08-13 15:15:00,282.15,282.17,281.77,281.84,2129.0,250.5518,250.5696,250.2144,250.2765,2129.0
2021-08-13 15:20:00,281.84,281.95,281.79,281.88,4425.0,250.2765,250.3742,250.2321,250.312,4425.0
2021-08-13 15:25:00,281.9,282.04,281.83,281.98,4532.0,250.3298,250.4541,250.2676,250.4008,4532.0
2021-08-13 15:30:00,282.01,282.04,281.85,281.89,5084.0,250.4275,250.4541,250.2854,250.3209,5084.0
2021-08-13 15:35:00,281.91,282.33,281.9,282.25,11580.0,250.3387,250.7116,250.3298,250.6406,11580.0
2021-08-13 15:40:00,282.21,282.31,282.06,282.15,10076.0,250.6051,250.6939,250.4719,250.5518,10076.0
2021-08-13 15:45:00,282.15,282.67,282.15,282.63,15408.0,250.5518,251.0136,250.5518,250.9781,15408.0
2021-08-13 15:50:00,282.71,282.79,282.29,282.45,16488.0,251.0491,251.1201,250.6761,250.8182,16488.0
2021-08-13 15:55:00,282.43,282.95,282.32,282.88,50443.0,250.8004,251.2622,250.7028,251.2001,50443.0
2021-08-16 09:30:00,282.92,283.49,282.38,282.91,23148.0,251.2356,251.7417,250.756,251.2267,23148.0
2021-08-16 09:35:00,282.9,283.08,282.67,282.79,8726.0,251.2178,251.3777,251.0136,251.1201,8726.0
2021-08-16 09:40:00,282.83,282.86,282.31,282.6,6460.0,251.1557,251.1823,250.6939,250.9514,6460.0
2021-08-16 09:45:00,282.6,283.21,282.25,282.98,10079.0,250.9514,251.4931,250.6406,251.2889,10079.0
2021-08-16 09:50:00,282.95,283.32,282.78,282.78,7242.0,251.2622,251.5908,251.1113,251.1113,7242.0
2021-08-16 09:55:00,282.77,283.61,282.77,283.22,8820.0,251.1024,251.8483,251.1024,251.502,8820.0
2021-08-16 10:00:00,283.33,283.54,283.09,283.2,16293.0,251.5997,251.7861,251.3865,251.4842,16293.0
2021-08-16 10:05:00,283.19,283.46,283.16,283.37,5409.0,251.4753,251.7151,251.4487,251.6352,5409.0
2021-08-16 10:10:00,283.37,283.57,283.06,283.15,13508.0,251.6352,251.8128,251.3599,251.4398,13508.0
2021-08-16 10:15:00,283.23,283.32,282.91,283.31,7386.0,251.5109,251.5908,251.2267,251.5819,7386.0
2021-08-16 10:20:00,283.45,283.64,283.34,283.48,6338.0,251.7062,251.8749,251.6085,251.7329,6338.0
2021-08-16 10:25:00,283.58,284.31,283.56,283.66,11548.0,251.8217,252.4699,251.8039,251.8927,11548.0
2021-08-16 10:30:00,283.75,284.56,283.62,284.46,19204.0,251.9726,252.6919,251.8572,252.6031,19204.0
2021-08-16 10:35:00,284.46,284.53,283.62,283.62,7324.0,252.6031,252.6653,251.8572,251.8572,7324.0
2021-08-16 10:40:00,283.46,283.99,283.46,283.8,10107.0,251.7151,252.1857,251.7151,252.017,10107.0
2021-08-16 10:45:00,283.67,283.67,283.13,283.13,9808.0,251.9016,251.9016,251.4221,251.4221,9808.0
2021-08-16 10:50:00,283.16,283.16,282.78,283.01,9773.0,251.4487,251.4487,251.1113,251.3155,9773.0
2021-08-16 10:55:00,282.98,283.46,282.85,283.46,10777.0,251.2889,251.7151,251.1734,251.7151,10777.0
2021-08-16 11:00:00,283.39,283.87,283.39,283.67,7121.0,251.6529,252.0792,251.6529,251.9016,7121.0
2021-08-16 11:05:00,283.61,283.79,283.53,283.61,6199.0,251.8483,252.0081,251.7773,251.8483,6199.0
2021-08-16 11:10:00,283.64,283.79,283.6,283.75,5018.0,251.8749,252.0081,251.8394,251.9726,5018.0
2021-08-16 11:15:00,283.72,283.72,283.39,283.39,7109.0,251.946,251.946,251.6529,251.6529,7109.0
2021-08-16 11:20:00,283.5,284.04,283.5,284.0,5256.0,251.7506,252.2301,251.7506,252.1946,5256.0
2021-08-16 11:25:00,283.92,284.16,283.92,284.16,7620.0,252.1236,252.3367,252.1236,252.3367,7620.0
2021-08-16 11:30:00,284.14,284.14,283.81,284.06,6946.0,252.3189,252.3189,252.0259,252.2479,6946.0
2021-08-16 11:35:00,283.98,283.99,283.55,283.56,6681.0,252.1769,252.1857,251.795,251.8039,6681.0
2021-08-16 11:40:00,283.64,283.66,283.22,283.39,5830.0,251.8749,251.8927,251.502,251.6529,5830.0
2021-08-16 11:45:00,283.28,283.42,283.17,283.25,4851.0,251.5553,251.6796,251.4576,251.5286,4851.0
2021-08-16 11:50:00,283.25,283.32,282.98,283.02,5544.0,251.5286,251.5908,251.2889,251.3244,5544.0
2021-08-16 11:55:00,283.0,283.18,282.95,283.13,6949.0,251.3066,251.4665,251.2622,251.4221,6949.0
2021-08-16 12:00:00,283.22,283.57,283.17,283.51,5215.0,251.502,251.8128,251.4576,251.7595,5215.0
2021-08-16 12:05:00,283.57,283.58,283.3,283.43,8645.0,251.8128,251.8217,251.573,251.6885,8645.0
2021-08-16 12:10:00,283.43,283.46,283.34,283.36,2765.0,251.6885,251.7151,251.6085,251.6263,2765.0
2021-08-16 12:15:00,283.43,283.44,283.12,283.13,5482.0,251.6885,251.6973,251.4132,251.4221,5482.0
2021-08-16 12:20:00,283.14,283.19,282.95,283.0,4454.0,251.4309,251.4753,251.2622,251.3066,4454.0
2021-08-16 12:25:00,282.95,283.19,282.88,283.09,7289.0,251.2622,251.4753,251.2001,251.3865,7289.0
2021-08-16 12:30:00,283.09,283.38,283.09,283.28,4139.0,251.3865,251.6441,251.3865,251.5553,4139.0
2021-08-16 12:35:00,283.31,283.34,283.14,283.34,2823.0,251.5819,251.6085,251.4309,251.6085,2823.0
2021-08-16 12:40:00,283.42,283.72,283.41,283.57,3438.0,251.6796,251.946,251.6707,251.8128,3438.0
2021-08-16 12:45:00,283.53,283.56,283.2,283.27,3009.0,251.7773,251.8039,251.4842,251.5464,3009.0
2021-08-16 12:50:00,283.3,283.44,283.28,283.44,3212.0,251.573,251.6973,251.5553,251.6973,3212.0
2021-08-16 12:55:00,283.46,283.51,283.18,283.36,2602.0,251.7151,251.7595,251.4665,251.6263,2602.0
2021-08-16 13:00:00,283.45,283.45,283.28,283.4,3639.0,251.7062,251.7062,251.5553,251.6618,3639.0
2021-08-16 13:05:00,283.44,283.61,283.4,283.43,3594.0,251.6973,251.8483,251.6618,251.6885,3594.0
2021-08-16 13:10:00,283.4,283.61,283.39,283.54,3587.0,251.6618,251.8483,251.6529,251.7861,3587.0
2021-08-16 13:15:00,283.5,283.5,283.1,283.14,2419.0,251.7506,251.7506,251.3954,251.4309,2419.0
2021-08-16 13:20:00,283.15,283.38,283.13,283.38,3325.0,251.4398,251.6441,251.4221,251.6441,3325.0
2021-08-16 13:25:00,283.44,283.6,283.43,283.53,3100.0,251.6973,251.8394,251.6885,251.7773,3100.0
2021-08-16 13:30:00,283.56,283.61,283.46,283.54,4042.0,251.8039,251.8483,251.7151,251.7861,4042.0
2021-08-16 13:35:00,283.49,283.58,283.41,283.57,3725.0,251.7417,251.8217,251.6707,251.8128,3725.0
2021-08-16 13:40:00,283.55,283.6,283.38,283.52,5316.0,251.795,251.8394,251.6441,251.7684,5316.0
2021-08-16 13:45:00,283.52,283.62,283.42,283.47,4444.0,251.7684,251.8572,251.6796,251.724,4444.0
2021-08-16 13:50:00,283.5,283.5,283.2,283.2,1849.0,251.7506,251.7506,251.4842,251.4842,1849.0
2021-08-16 13:55:00,283.24,283.37,283.24,283.33,5185.0,251.5197,251.6352,251.5197,251.5997,5185.0
2021-08-16 14:00:00,283.35,283.39,283.19,283.39,4263.0,251.6174,251.6529,251.4753,251.6529,4263.0
2021-08-16 14:05:00,283.43,283.46,283.24,283.31,4902.0,251.6885,251.7151,251.5197,251.5819,4902.0
2021-08-16 14:10:00,283.41,283.46,283.24,283.24,1620.0,251.6707,251.7151,251.5197,251.5197,1620.0
2021-08-16 14:15:00,283.25,283.44,283.25,283.44,3308.0,251.5286,251.6973,251.5286,251.6973,3308.0
2021-08-16 14:20:00,283.42,283.74,283.41,283.61,3971.0,251.6796,251.9637,251.6707,251.8483,3971.0
2021-08-16 14:25:00,283.67,283.7,283.43,283.49,3731.0,251.9016,251.9282,251.6885,251.7417,3731.0
2021-08-16 14:30:00,283.54,283.62,283.48,283.59,4597.0,251.7861,251.8572,251.7329,251.8305,4597.0
2021-08-16 14:35:00,283.59,283.59,283.32,283.32,2500.0,251.8305,251.8305,251.5908,251.5908,2500.0
2021-08-16 14:40:00,283.35,283.38,283.06,283.06,4341.0,251.6174,251.6441,251.3599,251.3599,4341.0
2021-08-16 14:45:00,283.05,283.11,282.54,282.57,11903.0,251.351,251.4043,250.8981,250.9248,11903.0
2021-08-16 14:50:00,282.54,282.64,282.02,282.07,23230.0,250.8981,250.9869,250.4364,250.4808,23230.0
2021-08-16 14:55:00,282.04,282.2,281.77,281.79,25913.0,250.4541,250.5962,250.2144,250.2321,25913.0
2021-08-16 15:00:00,281.87,282.59,281.86,282.54,5411.0,250.3032,250.9425,250.2943,250.8981,5411.0
2021-08-16 15:05:00,282.61,282.84,282.58,282.78,4616.0,250.9603,251.1645,250.9337,251.1113,4616.0
2021-08-16 15:10:00,282.7,282.84,282.7,282.82,2439.0,251.0402,251.1645,251.0402,251.1468,2439.0
2021-08-16 15:15:00,282.8,282.82,282.63,282.68,3822.0,251.129,251.1468,250.9781,251.0225,3822.0
2021-08-16 15:20:00,282.65,282.95,282.6,282.93,13999.0,250.9958,251.2622,250.9514,251.2445,13999.0
2021-08-16 15:25:00,282.97,282.98,282.83,282.87,13405.0,251.28,251.2889,251.1557,251.1912,13405.0
2021-08-16 15:30:00,282.89,283.03,282.7,283.02,10754.0,251.2089,251.3333,251.0402,251.3244,10754.0
2021-08-16 15:35:00,283.04,283.4,283.04,283.22,6785.0,251.3421,251.6618,251.3421,251.502,6785.0
2021-08-16 15:40:00,283.22,283.22,283.09,283.17,6659.0,251.502,251.502,251.3865,251.4576,6659.0
2021-08-16 15:45:00,283.18,283.31,283.1,283.1,10728.0,251.4665,251.5819,251.3954,251.3954,10728.0
2021-08-16 15:50:00,283.07,283.29,283.01,283.09,23061.0,251.3688,251.5641,251.3155,251.3865,23061.0
2021-08-16 15:55:00,283.06,283.28,283.03,283.12,36982.0,251.3599,251.5553,251.3333,251.4132,36982.0
2021-08-17 09:30:00,281.14,282.83,281.14,282.67,27052.0,249.6549,251.1557,249.6549,251.0136,27052.0
2021-08-17 09:35:00,282.58,283.68,282.53,283.25,6068.0,250.9337,251.9105,250.8893,251.5286,6068.0
2021-08-17 09:40:00,283.37,283.98,283.07,283.94,3973.0,251.6352,252.1769,251.3688,252.1413,3973.0
2021-08-17 09:45:00,283.77,284.0,283.66,284.0,4050.0,251.9904,252.1946,251.8927,252.1946,4050.0
2021-08-17 09:50:00,283.91,284.05,283.81,283.89,4628.0,252.1147,252.239,252.0259,252.0969,4628.0
2021-08-17 09:55:00,283.89,284.26,283.67,284.26,6976.0,252.0969,252.4255,251.9016,252.4255,6976.0
2021-08-17 10:00:00,284.05,284.41,283.91,284.38,4481.0,252.239,252.5587,252.1147,252.5321,4481.0
2021-08-17 10:05:00,284.53,284.89,284.33,284.89,2316.0,252.6653,252.985,252.4877,252.985,2316.0
2021-08-17 10:10:00,284.89,284.9,284.6,284.81,3856.0,252.985,252.9938,252.7274,252.9139,3856.0
2021-08-17 10:15:00,284.8,284.94,284.68,284.94,2021.0,252.905,253.0294,252.7985,253.0294,2021.0
2021-08-17 10:20:00,284.87,284.91,284.3,284.3,5829.0,252.9672,253.0027,252.461,252.461,5829.0
2021-08-17 10:25:00,284.43,284.5,284.13,284.24,963.0,252.5765,252.6386,252.3101,252.4077,963.0
2021-08-17 10:30:00,284.11,284.9,284.09,284.83,3989.0,252.2923,252.9938,252.2745,252.9317,3989.0
2021-08-17 10:35:00,284.87,284.87,284.16,284.25,3284.0,252.9672,252.9672,252.3367,252.4166,3284.0
2021-08-17 10:40:00,284.16,284.56,284.16,284.51,2927.0,252.3367,252.6919,252.3367,252.6475,2927.0
2021-08-17 10:45:00,284.46,284.85,284.46,284.8,3607.0,252.6031,252.9494,252.6031,252.905,3607.0
2021-08-17 10:50:00,284.71,284.88,284.62,284.76,4383.0,252.8251,252.9761,252.7452,252.8695,4383.0
2021-08-17 10:55:00,284.84,285.22,284.81,285.22,5978.0,252.9406,253.278,252.9139,253.278,5978.0
2021-08-17 11:00:00,285.27,285.72,285.26,285.44,6779.0,253.3224,253.722,253.3135,253.4734,6779.0
2021-08-17 11:05:00,285.35,285.5,285.27,285.37,8052.0,253.3934,253.5266,253.3224,253.4112,8052.0
2021-08-17 11:10:00,285.38,285.59,285.21,285.49,10826.0,253.4201,253.6066,253.2691,253.5178,10826.0
2021-08-17 11:15:00,285.64,285.94,285.62,285.9,6626.0,253.651,253.9174,253.6332,253.8818,6626.0
2021-08-17 11:20:00,285.9,286.37,285.77,286.33,7168.0,253.8818,254.2992,253.7664,254.2637,7168.0
2021-08-17 11:25:00,286.38,286.5,286.07,286.45,16304.0,254.3081,254.4146,254.0328,254.3702,16304.0
2021-08-17 11:30:00,286.53,286.7,286.06,286.15,7972.0,254.4413,254.5922,254.0239,254.1038,7972.0
2021-08-17 11:35:00,286.06,286.32,286.02,286.18,2947.0,254.0239,254.2548,253.9884,254.1305,2947.0
2021-08-17 11:40:00,286.18,286.18,286.07,286.13,2844.0,254.1305,254.1305,254.0328,254.0861,2844.0
2021-08-17 11:45:00,286.04,286.05,285.59,285.59,4542.0,254.0062,254.015,253.6066,253.6066,4542.0
2021-08-17 11:50:00,285.62,285.78,285.53,285.68,4073.0,253.6332,253.7753,253.5533,253.6865,4073.0
2021-08-17 11:55:00,285.72,285.75,285.39,285.4,9685.0,253.722,253.7486,253.429,253.4378,9685.0
2021-08-17 12:00:00,285.37,285.54,285.3,285.3,7557.0,253.4112,253.5622,253.349,253.349,7557.0
2021-08-17 12:05:00,285.36,285.52,285.02,285.42,5815.0,253.4023,253.5444,253.1004,253.4556,5815.0
2021-08-17 12:10:00,285.5,286.14,285.5,286.1,3901.0,253.5266,254.095,253.5266,254.0594,3901.0
2021-08-17 12:15:00,286.0,286.03,285.72,285.94,5472.0,253.9706,253.9973,253.722,253.9174,5472.0
2021-08-17 12:20:00,285.78,285.86,285.69,285.69,3525.0,253.7753,253.8463,253.6954,253.6954,3525.0
2021-08-17 12:25:00,285.62,285.83,285.62,285.72,2815.0,253.6332,253.8197,253.6332,253.722,2815.0
2021-08-17 12:30:00,285.72,285.74,285.34,285.54,4560.0,253.722,253.7398,253.3846,253.5622,4560.0
2021-08-17 12:35:00,285.54,285.54,285.37,285.43,2301.0,253.5622,253.5622,253.4112,253.4645,2301.0
2021-08-17 12:40:00,285.37,285.54,285.3,285.54,3616.0,253.4112,253.5622,253.349,253.5622,3616.0
2021-08-17 12:45:00,285.46,285.46,285.17,285.32,2788.0,253.4911,253.4911,253.2336,253.3668,2788.0
2021-08-17 12:50:00,285.29,285.45,285.0,285.01,4773.0,253.3402,253.4822,253.0826,253.0915,4773.0
2021-08-17 12:55:00,285.1,285.17,284.89,284.9,4835.0,253.1714,253.2336,252.985,252.9938,4835.0
2021-08-17 13:00:00,284.89,285.08,284.7,284.7,3196.0,252.985,253.1537,252.8162,252.8162,3196.0
2021-08-17 13:05:00,284.72,284.72,284.35,284.63,4155.0,252.834,252.834,252.5054,252.7541,4155.0
2021-08-17 13:10:00,284.56,284.7,284.4,284.61,2493.0,252.6919,252.8162,252.5498,252.7363,2493.0
2021-08-17 13:15:00,284.57,284.58,284.2,284.2,3589.0,252.7008,252.7097,252.3722,252.3722,3589.0
2021-08-17 13:20:00,284.24,284.35,284.19,284.22,2426.0,252.4077,252.5054,252.3633,252.39,2426.0
2021-08-17 13:25:00,284.2,284.57,283.97,284.57,2633.0,252.3722,252.7008,252.168,252.7008,2633.0
2021-08-17 13:30:00,284.45,284.59,284.44,284.53,2611.0,252.5942,252.7185,252.5853,252.6653,2611.0
2021-08-17 13:35:00,284.49,284.92,284.49,284.88,5522.0,252.6297,253.0116,252.6297,252.9761,5522.0
2021-08-17 13:40:00,284.86,284.91,284.58,284.68,8972.0,252.9583,253.0027,252.7097,252.7985,8972.0
2021-08-17 13:45:00,284.75,284.83,284.65,284.78,1507.0,252.8606,252.9317,252.7718,252.8873,1507.0
2021-08-17 13:50:00,284.87,285.12,284.87,285.11,3559.0,252.9672,253.1892,252.9672,253.1803,3559.0
2021-08-17 13:55:00,285.15,285.16,285.05,285.08,4957.0,253.2158,253.2247,253.127,253.1537,4957.0
2021-08-17 14:00:00,285.16,285.29,285.02,285.17,4490.0,253.2247,253.3402,253.1004,253.2336,4490.0
2021-08-17 14:05:00,285.2,285.22,284.97,285.01,6905.0,253.2602,253.278,253.056,253.0915,6905.0
2021-08-17 14:10:00,285.02,285.2,284.84,285.13,2908.0,253.1004,253.2602,252.9406,253.1981,2908.0
2021-08-17 14:15:00,285.12,285.16,284.97,284.97,3099.0,253.1892,253.2247,253.056,253.056,3099.0
2021-08-17 14:20:00,284.95,285.12,284.86,285.12,2631.0,253.0382,253.1892,252.9583,253.1892,2631.0
2021-08-17 14:25:00,285.1,285.13,284.87,284.88,3731.0,253.1714,253.1981,252.9672,252.9761,3731.0
2021-08-17 14:30:00,284.81,284.88,284.62,284.62,3716.0,252.9139,252.9761,252.7452,252.7452,3716.0
2021-08-17 14:35:00,284.55,284.55,284.16,284.22,3203.0,252.683,252.683,252.3367,252.39,3203.0
2021-08-17 14:40:00,284.27,284.39,284.27,284.38,1740.0,252.4344,252.5409,252.4344,252.5321,1740.0
2021-08-17 14:45:00,284.38,284.68,284.33,284.66,1966.0,252.5321,252.7985,252.4877,252.7807,1966.0
2021-08-17 14:50:00,284.61,284.73,284.56,284.69,2891.0,252.7363,252.8429,252.6919,252.8074,2891.0
2021-08-17 14:55:00,284.69,284.84,284.65,284.75,1802.0,252.8074,252.9406,252.7718,252.8606,1802.0
2021-08-17 15:00:00,284.77,285.14,284.77,285.14,2055.0,252.8784,253.207,252.8784,253.207,2055.0
2021-08-17 15:05:00,285.11,285.15,285.06,285.12,2232.0,253.1803,253.2158,253.1359,253.1892,2232.0
2021-08-17 15:10:00,285.13,285.21,285.04,285.04,2517.0,253.1981,253.2691,253.1182,253.1182,2517.0
2021-08-17 15:15:00,285.05,285.26,285.04,285.15,2149.0,253.127,253.3135,253.1182,253.2158,2149.0
2021-08-17 15:20:00,285.14,285.62,285.12,285.56,4050.0,253.207,253.6332,253.1892,253.5799,4050.0
2021-08-17 15:25:00,285.55,285.55,285.4,285.52,4438.0,253.571,253.571,253.4378,253.5444,4438.0
2021-08-17 15:30:00,285.64,285.72,285.47,285.71,5543.0,253.651,253.722,253.5,253.7131,5543.0
2021-08-17 15:35:00,285.79,285.91,285.55,285.66,6304.0,253.7842,253.8907,253.571,253.6687,6304.0
2021-08-17 15:40:00,285.71,285.75,285.45,285.65,6333.0,253.7131,253.7486,253.4822,253.6598,6333.0
2021-08-17 15:45:00,285.65,286.07,285.6,285.91,8473.0,253.6598,254.0328,253.6154,253.8907,8473.0
2021-08-17 15:50:00,286.03,286.53,286.03,286.37,18954.0,253.9973,254.4413,253.9973,254.2992,18954.0
2021-08-17 15:55:00,286.41,286.73,286.37,286.56,38469.0,254.3347,254.6189,254.2992,254.4679,38469.0
2021-08-18 09:30:00,285.96,287.0,285.62,285.65,23155.0,253.9351,254.8587,253.6332,253.6598,23155.0
2021-08-18 09:35:00,285.5,285.96,285.01,285.62,9743.0,253.5266,253.9351,253.0915,253.6332,9743.0
2021-08-18 09:40:00,285.47,285.91,285.47,285.66,4987.0,253.5,253.8907,253.5,253.6687,4987.0
2021-08-18 09:45:00,285.75,287.25,285.75,287.25,11737.0,253.7486,255.0807,253.7486,255.0807,11737.0
2021-08-18 09:50:00,287.29,287.29,286.58,286.63,15242.0,255.1162,255.1162,254.4857,254.5301,15242.0
2021-08-18 09:55:00,286.58,286.58,285.65,285.65,8108.0,254.4857,254.4857,253.6598,253.6598,8108.0
2021-08-18 10:00:00,285.71,286.19,285.7,285.99,5705.0,253.7131,254.1394,253.7042,253.9618,5705.0
2021-08-18 10:05:00,285.98,286.69,285.69,286.68,5504.0,253.9529,254.5834,253.6954,254.5745,5504.0
2021-08-18 10:10:00,286.68,287.0,286.48,286.48,9913.0,254.5745,254.8587,254.3969,254.3969,9913.0
2021-08-18 10:15:00,286.48,286.66,286.41,286.41,9279.0,254.3969,254.5567,254.3347,254.3347,9279.0
2021-08-18 10:20:00,286.31,286.31,286.0,286.06,3212.0,254.2459,254.2459,253.9706,254.0239,3212.0
2021-08-18 10:25:00,286.13,286.44,286.02,286.38,7775.0,254.0861,254.3614,253.9884,254.3081,7775.0
2021-08-18 10:30:00,286.5,287.02,286.5,286.68,7593.0,254.4146,254.8764,254.4146,254.5745,7593.0
2021-08-18 10:35:00,286.76,286.8,285.95,285.96,10723.0,254.6455,254.681,253.9262,253.9351,10723.0
2021-08-18 10:40:00,285.88,286.06,285.75,285.95,15516.0,253.8641,254.0239,253.7486,253.9262,15516.0
2021-08-18 10:45:00,285.96,285.96,284.99,285.5,5565.0,253.9351,253.9351,253.0738,253.5266,5565.0
2021-08-18 10:50:00,285.56,285.9,285.45,285.69,5425.0,253.5799,253.8818,253.4822,253.6954,5425.0
2021-08-18 10:55:00,285.71,285.71,284.97,285.02,4578.0,253.7131,253.7131,253.056,253.1004,4578.0
2021-08-18 11:00:00,285.06,285.06,284.23,284.44,20099.0,253.1359,253.1359,252.3989,252.5853,20099.0
2021-08-18 11:05:00,284.34,284.7,284.33,284.58,4815.0,252.4965,252.8162,252.4877,252.7097,4815.0
2021-08-18 11:10:00,284.6,284.6,283.82,284.01,8788.0,252.7274,252.7274,252.0348,252.2035,8788.0
2021-08-18 11:15:00,283.93,284.17,283.88,284.12,3496.0,252.1325,252.3456,252.0881,252.3012,3496.0
2021-08-18 11:20:00,284.05,284.43,283.96,284.38,7213.0,252.239,252.5765,252.1591,252.5321,7213.0
2021-08-18 11:25:00,284.53,284.6,284.25,284.31,5083.0,252.6653,252.7274,252.4166,252.4699,5083.0
2021-08-18 11:30:00,284.41,284.47,284.0,284.47,7808.0,252.5587,252.612,252.1946,252.612,7808.0
2021-08-18 11:35:00,284.35,284.35,283.91,284.04,3877.0,252.5054,252.5054,252.1147,252.2301,3877.0
2021-08-18 11:40:00,284.05,284.13,283.84,283.92,4975.0,252.239,252.3101,252.0525,252.1236,4975.0
2021-08-18 11:45:00,284.01,284.01,283.68,283.81,4199.0,252.2035,252.2035,251.9105,252.0259,4199.0
2021-08-18 11:50:00,283.81,283.92,283.52,283.6,4824.0,252.0259,252.1236,251.7684,251.8394,4824.0
2021-08-18 11:55:00,283.56,283.84,283.56,283.82,2588.0,251.8039,252.0525,251.8039,252.0348,2588.0
2021-08-18 12:00:00,283.88,283.88,283.72,283.81,4878.0,252.0881,252.0881,251.946,252.0259,4878.0
2021-08-18 12:05:00,283.81,283.9,283.8,283.8,2457.0,252.0259,252.1058,252.017,252.017,2457.0
2021-08-18 12:10:00,283.84,284.0,283.77,283.84,4265.0,252.0525,252.1946,251.9904,252.0525,4265.0
2021-08-18 12:15:00,283.8,284.29,283.67,284.29,5760.0,252.017,252.4521,251.9016,252.4521,5760.0
2021-08-18 12:20:00,284.24,284.39,283.89,283.9,2981.0,252.4077,252.5409,252.0969,252.1058,2981.0
2021-08-18 12:25:00,283.92,283.93,283.54,283.65,5293.0,252.1236,252.1325,251.7861,251.8838,5293.0
2021-08-18 12:30:00,283.66,283.67,283.44,283.57,8051.0,251.8927,251.9016,251.6973,251.8128,8051.0
2021-08-18 12:35:00,283.62,283.62,283.39,283.44,1947.0,251.8572,251.8572,251.6529,251.6973,1947.0
2021-08-18 12:40:00,283.4,283.77,283.37,283.76,1922.0,251.6618,251.9904,251.6352,251.9815,1922.0
2021-08-18 12:45:00,283.71,284.13,283.64,284.0,3756.0,251.9371,252.3101,251.8749,252.1946,3756.0
2021-08-18 12:50:00,283.95,284.12,283.83,284.11,1584.0,252.1502,252.3012,252.0437,252.2923,1584.0
2021-08-18 12:55:00,284.0,284.1,283.93,284.06,2323.0,252.1946,252.2834,252.1325,252.2479,2323.0
2021-08-18 13:00:00,284.2,284.27,284.11,284.11,1115.0,252.3722,252.4344,252.2923,252.2923,1115.0
2021-08-18 13:05:00,284.12,284.16,283.89,284.16,6390.0,252.3012,252.3367,252.0969,252.3367,6390.0
2021-08-18 13:10:00,284.32,284.46,284.16,284.46,1850.0,252.4788,252.6031,252.3367,252.6031,1850.0
2021-08-18 13:15:00,284.4,284.49,284.29,284.33,3381.0,252.5498,252.6297,252.4521,252.4877,3381.0
2021-08-18 13:20:00,284.25,284.34,284.15,284.25,5609.0,252.4166,252.4965,252.3278,252.4166,5609.0
2021-08-18 13:25:00,284.23,284.32,284.03,284.2,2810.0,252.3989,252.4788,252.2213,252.3722,2810.0
2021-08-18 13:30:00,284.15,284.41,284.14,284.3,2897.0,252.3278,252.5587,252.3189,252.461,2897.0
2021-08-18 13:35:00,284.33,284.49,284.25,284.43,2276.0,252.4877,252.6297,252.4166,252.5765,2276.0
2021-08-18 13:40:00,284.51,284.61,284.47,284.54,3747.0,252.6475,252.7363,252.612,252.6741,3747.0
2021-08-18 13:45:00,284.6,284.82,284.6,284.82,1525.0,252.7274,252.9228,252.7274,252.9228,1525.0
2021-08-18 13:50:00,284.76,284.8,284.7,284.76,1893.0,252.8695,252.905,252.8162,252.8695,1893.0
2021-08-18 13:55:00,284.81,284.81,284.6,284.6,2343.0,252.9139,252.9139,252.7274,252.7274,2343.0
2021-08-18 14:00:00,284.71,284.86,284.6,284.86,2590.0,252.8251,252.9583,252.7274,252.9583,2590.0
2021-08-18 14:05:00,285.02,285.11,284.67,284.67,2044.0,253.1004,253.1803,252.7896,252.7896,2044.0
2021-08-18 14:10:00,284.75,284.76,283.96,284.1,6380.0,252.8606,252.8695,252.1591,252.2834,6380.0
2021-08-18 14:15:00,284.02,284.06,283.75,283.94,3642.0,252.2124,252.2479,251.9726,252.1413,3642.0
2021-08-18 14:20:00,284.06,284.26,283.84,284.12,5090.0,252.2479,252.4255,252.0525,252.3012,5090.0
2021-08-18 14:25:00,284.2,284.51,284.14,284.41,2888.0,252.3722,252.6475,252.3189,252.5587,2888.0
2021-08-18 14:30:00,284.35,284.59,284.3,284.59,2594.0,252.5054,252.7185,252.461,252.7185,2594.0
2021-08-18 14:35:00,284.59,284.59,284.25,284.29,4827.0,252.7185,252.7185,252.4166,252.4521,4827.0
2021-08-18 14:40:00,284.25,284.32,284.13,284.19,2490.0,252.4166,252.4788,252.3101,252.3633,2490.0
2021-08-18 14:45:00,284.18,284.23,284.09,284.19,2565.0,252.3545,252.3989,252.2745,252.3633,2565.0
2021-08-18 14:50:00,284.22,284.46,284.22,284.23,5187.0,252.39,252.6031,252.39,252.3989,5187.0
2021-08-18 14:55:00,284.34,284.65,284.33,284.59,1344.0,252.4965,252.7718,252.4877,252.7185,1344.0
2021-08-18 15:00:00,284.53,284.62,284.27,284.37,5229.0,252.6653,252.7452,252.4344,252.5232,5229.0
2021-08-18 15:05:00,284.45,284.66,284.44,284.56,5360.0,252.5942,252.7807,252.5853,252.6919,5360.0
2021-08-18 15:10:00,284.48,284.53,284.34,284.39,5596.0,252.6209,252.6653,252.4965,252.5409,5596.0
2021-08-18 15:15:00,284.38,284.54,284.38,284.53,6222.0,252.5321,252.6741,252.5321,252.6653,6222.0
2021-08-18 15:20:00,284.48,284.55,284.36,284.37,6320.0,252.6209,252.683,252.5143,252.5232,6320.0
2021-08-18 15:25:00,284.34,284.38,283.77,283.81,4338.0,252.4965,252.5321,251.9904,252.0259,4338.0
2021-08-18 15:30:00,283.8,284.04,283.76,283.92,11893.0,252.017,252.2301,251.9815,252.1236,11893.0
2021-08-18 15:35:00,283.88,284.08,283.75,284.03,6834.0,252.0881,252.2657,251.9726,252.2213,6834.0
2021-08-18 15:40:00,284.08,284.43,284.0,284.43,9209.0,252.2657,252.5765,252.1946,252.5765,9209.0
2021-08-18 15:45:00,284.46,284.46,283.81,283.98,13016.0,252.6031,252.6031,252.0259,252.1769,13016.0
2021-08-18 15:50:00,283.98,284.13,283.65,284.04,18175.0,252.1769,252.3101,251.8838,252.2301,18175.0
2021-08-18 15:55:00,284.02,284.02,283.33,283.38,53765.0,252.2124,252.2124,251.5997,251.6441,53765.0
2021-08-19 09:30:00,281.59,282.94,281.59,282.6,30436.0,250.0545,251.2533,250.0545,250.9514,30436.0
2021-08-19 09:35:00,282.47,283.16,281.87,283.13,12618.0,250.836,251.4487,250.3032,251.4221,12618.0
2021-08-19 09:40:00,283.29,285.01,283.29,284.18,15558.0,251.5641,253.0915,251.5641,252.3545,15558.0
2021-08-19 09:45:00,284.21,284.84,284.21,284.57,5102.0,252.3811,252.9406,252.3811,252.7008,5102.0
2021-08-19 09:50:00,284.58,285.46,284.58,285.3,6461.0,252.7097,253.4911,252.7097,253.349,6461.0
2021-08-19 09:55:00,285.42,285.62,285.11,285.49,6871.0,253.4556,253.6332,253.1803,253.5178,6871.0
2021-08-19 10:00:00,285.55,286.1,285.49,286.01,7022.0,253.571,254.0594,253.5178,253.9795,7022.0
2021-08-19 10:05:00,285.84,285.95,285.34,285.34,6069.0,253.8286,253.9262,253.3846,253.3846,6069.0
2021-08-19 10:10:00,285.43,286.09,285.43,285.48,4508.0,253.4645,254.0506,253.4645,253.5089,4508.0
2021-08-19 10:15:00,285.63,285.77,285.47,285.56,8243.0,253.6421,253.7664,253.5,253.5799,8243.0
2021-08-19 10:20:00,285.52,286.11,285.52,286.11,6610.0,253.5444,254.0683,253.5444,254.0683,6610.0
2021-08-19 10:25:00,286.01,286.5,285.85,286.5,5212.0,253.9795,254.4146,253.8374,254.4146,5212.0
2021-08-19 10:30:00,286.4,286.4,286.1,286.37,3163.0,254.3258,254.3258,254.0594,254.2992,3163.0
2021-08-19 10:35:00,286.27,286.27,285.67,285.71,2862.0,254.2104,254.2104,253.6776,253.7131,2862.0
2021-08-19 10:40:00,285.81,285.84,285.59,285.63,5803.0,253.8019,253.8286,253.6066,253.6421,5803.0
2021-08-19 10:45:00,285.69,286.15,285.69,286.07,9887.0,253.6954,254.1038,253.6954,254.0328,9887.0
2021-08-19 10:50:00,286.07,286.35,286.01,286.12,7191.0,254.0328,254.2814,253.9795,254.0772,7191.0
2021-08-19 10:55:00,286.19,287.2,286.14,287.2,9639.0,254.1394,255.0363,254.095,255.0363,9639.0
2021-08-19 11:00:00,287.16,287.33,286.9,287.16,5300.0,255.0007,255.1517,254.7699,255.0007,5300.0
2021-08-19 11:05:00,287.28,287.6,286.98,287.03,3300.0,255.1073,255.3915,254.8409,254.8853,3300.0
2021-08-19 11:10:00,287.12,287.5,287.12,287.29,17418.0,254.9652,255.3027,254.9652,255.1162,17418.0
2021-08-19 11:15:00,287.39,287.65,287.37,287.51,4452.0,255.205,255.4359,255.1872,255.3115,4452.0
2021-08-19 11:20:00,287.44,287.74,287.27,287.72,2207.0,255.2494,255.5158,255.0984,255.498,2207.0
2021-08-19 11:25:00,287.84,287.92,287.43,287.56,4831.0,255.6046,255.6756,255.2405,255.3559,4831.0
2021-08-19 11:30:00,287.57,287.75,287.29,287.72,5185.0,255.3648,255.5247,255.1162,255.498,5185.0
2021-08-19 11:35:00,287.71,287.74,287.29,287.31,2504.0,255.4891,255.5158,255.1162,255.1339,2504.0
2021-08-19 11:40:00,287.26,287.47,287.09,287.41,1882.0,255.0895,255.276,254.9386,255.2227,1882.0
2021-08-19 11:45:00,287.58,287.76,287.56,287.64,2208.0,255.3737,255.5335,255.3559,255.427,2208.0
2021-08-19 11:50:00,287.73,287.78,287.4,287.44,4014.0,255.5069,255.5513,255.2139,255.2494,4014.0
2021-08-19 11:55:00,287.31,287.82,287.31,287.82,8244.0,255.1339,255.5868,255.1339,255.5868,8244.0
2021-08-19 12:00:00,287.91,288.27,287.91,288.23,2456.0,255.6667,255.9864,255.6667,255.9509,2456.0
2021-08-19 12:05:00,288.22,288.22,287.56,287.56,3486.0,255.942,255.942,255.3559,255.3559,3486.0
2021-08-19 12:10:00,287.59,287.59,287.09,287.17,35881.0,255.3826,255.3826,254.9386,255.0096,35881.0
2021-08-19 12:15:00,287.25,287.68,287.25,287.37,3068.0,255.0807,255.4625,255.0807,255.1872,3068.0
2021-08-19 12:20:00,287.32,287.39,287.07,287.12,2232.0,255.1428,255.205,254.9208,254.9652,2232.0
2021-08-19 12:25:00,287.0,287.11,286.77,287.08,4434.0,254.8587,254.9563,254.6544,254.9297,4434.0
2021-08-19 12:30:00,287.12,287.5,287.09,287.34,7586.0,254.9652,255.3027,254.9386,255.1606,7586.0
2021-08-19 12:35:00,287.16,287.32,286.96,287.14,7927.0,255.0007,255.1428,254.8231,254.983,7927.0
2021-08-19 12:40:00,287.13,287.23,287.01,287.16,3726.0,254.9741,255.0629,254.8675,255.0007,3726.0
2021-08-19 12:45:00,287.09,287.36,287.06,287.36,6096.0,254.9386,255.1783,254.9119,255.1783,6096.0
2021-08-19 12:50:00,287.46,287.74,287.46,287.73,2692.0,255.2671,255.5158,255.2671,255.5069,2692.0
2021-08-19 12:55:00,287.81,287.91,287.65,287.66,2926.0,255.5779,255.6667,255.4359,255.4447,2926.0
2021-08-19 13:00:00,287.63,287.68,287.5,287.5,6943.0,255.4181,255.4625,255.3027,255.3027,6943.0
2021-08-19 13:05:00,287.5,287.51,286.94,287.0,4025.0,255.3027,255.3115,254.8054,254.8587,4025.0
2021-08-19 13:10:00,287.0,287.22,287.0,287.12,4445.0,254.8587,255.054,254.8587,254.9652,4445.0
2021-08-19 13:15:00,287.12,287.17,286.88,286.94,3971.0,254.9652,255.0096,254.7521,254.8054,3971.0
2021-08-19 13:20:00,286.92,287.1,286.92,286.92,3259.0,254.7876,254.9475,254.7876,254.7876,3259.0
2021-08-19 13:25:00,287.03,287.06,286.88,286.88,3897.0,254.8853,254.9119,254.7521,254.7521,3897.0
2021-08-19 13:30:00,286.96,286.99,286.75,286.75,3400.0,254.8231,254.8498,254.6366,254.6366,3400.0
2021-08-19 13:35:00,286.73,286.95,286.64,286.87,20896.0,254.6189,254.8143,254.539,254.7432,20896.0
2021-08-19 13:40:00,286.9,287.14,286.9,287.09,7023.0,254.7699,254.983,254.7699,254.9386,7023.0
2021-08-19 13:45:00,287.07,287.09,286.91,287.07,2503.0,254.9208,254.9386,254.7787,254.9208,2503.0
2021-08-19 13:50:00,287.01,287.1,286.68,286.69,3605.0,254.8675,254.9475,254.5745,254.5834,3605.0
2021-08-19 13:55:00,286.78,286.88,286.72,286.73,5922.0,254.6633,254.7521,254.61,254.6189,5922.0
2021-08-19 14:00:00,286.71,287.1,286.71,286.84,6621.0,254.6011,254.9475,254.6011,254.7166,6621.0
2021-08-19 14:05:00,286.85,286.85,286.66,286.8,2506.0,254.7255,254.7255,254.5567,254.681,2506.0
2021-08-19 14:10:00,286.84,287.02,286.84,286.88,4054.0,254.7166,254.8764,254.7166,254.7521,4054.0
2021-08-19 14:15:00,287.02,287.41,287.02,287.27,5725.0,254.8764,255.2227,254.8764,255.0984,5725.0
2021-08-19 14:20:00,287.26,287.42,287.24,287.36,8718.0,255.0895,255.2316,255.0718,255.1783,8718.0
2021-08-19 14:25:00,287.37,287.8,287.36,287.41,7083.0,255.1872,255.5691,255.1783,255.2227,7083.0
2021-08-19 14:30:00,287.42,287.48,287.17,287.48,5298.0,255.2316,255.2849,255.0096,255.2849,5298.0
2021-08-19 14:35:00,287.5,287.89,287.48,287.89,9165.0,255.3027,255.649,255.2849,255.649,9165.0
2021-08-19 14:40:00,287.83,288.04,287.65,288.0,4296.0,255.5957,255.7822,255.4359,255.7467,4296.0
2021-08-19 14:45:00,287.95,288.23,287.81,288.11,5871.0,255.7023,255.9509,255.5779,255.8443,5871.0
2021-08-19 14:50:00,288.09,288.55,288.01,288.51,6078.0,255.8266,256.2351,255.7555,256.1995,6078.0
2021-08-19 14:55:00,288.46,288.76,288.46,288.73,5192.0,256.1551,256.4215,256.1551,256.3949,5192.0
2021-08-19 15:00:00,288.7,288.77,288.42,288.43,8068.0,256.3683,256.4304,256.1196,256.1285,8068.0
2021-08-19 15:05:00,288.43,288.83,288.39,288.83,4112.0,256.1285,256.4837,256.093,256.4837,4112.0
2021-08-19 15:10:00,288.74,288.74,288.49,288.63,5211.0,256.4038,256.4038,256.1818,256.3061,5211.0
2021-08-19 15:15:00,288.71,289.0,288.7,288.87,6317.0,256.3771,256.6347,256.3683,256.5192,6317.0
2021-08-19 15:20:00,288.89,289.07,288.86,289.06,7595.0,256.537,256.6968,256.5103,256.688,7595.0
2021-08-19 15:25:00,289.0,289.29,289.0,289.27,6002.0,256.6347,256.8922,256.6347,256.8744,6002.0
2021-08-19 15:30:00,289.3,289.31,288.97,289.19,13687.0,256.9011,256.91,256.608,256.8034,13687.0
2021-08-19 15:35:00,289.11,289.73,289.11,289.33,12808.0,256.7324,257.2829,256.7324,256.9277,12808.0
2021-08-19 15:40:00,289.31,289.32,288.67,288.8,16136.0,256.91,256.9188,256.3416,256.4571,16136.0
2021-08-19 15:45:00,288.8,289.08,288.73,289.0,18929.0,256.4571,256.7057,256.3949,256.6347,18929.0
2021-08-19 15:50:00,288.99,289.33,288.99,289.14,31896.0,256.6258,256.9277,256.6258,256.759,31896.0
2021-08-19 15:55:00,289.12,289.29,288.72,289.18,63657.0,256.7412,256.8922,256.386,256.7945,63657.0
2021-08-20 09:30:00,289.6,289.6,287.75,288.97,41727.0,257.1675,257.1675,255.5247,256.608,41727.0
2021-08-20 09:35:00,288.91,289.94,288.57,289.84,4489.0,256.5547,257.4694,256.2528,257.3806,4489.0
2021-08-20 09:40:00,289.81,289.91,289.18,289.34,8623.0,257.354,257.4428,256.7945,256.9366,8623.0
2021-08-20 09:45:00,289.34,289.86,289.34,289.63,5919.0,256.9366,257.3984,256.9366,257.1941,5919.0
2021-08-20 09:50:00,289.82,290.23,289.7,289.93,88321.0,257.3628,257.7269,257.2563,257.4605,88321.0
2021-08-20 09:55:00,289.96,290.08,289.47,289.68,9402.0,257.4872,257.5937,257.052,257.2385,9402.0
2021-08-20 10:00:00,289.79,289.93,289.25,289.88,8660.0,257.3362,257.4605,256.8567,257.4161,8660.0
2021-08-20 10:05:00,289.87,290.25,289.87,290.12,5946.0,257.4072,257.7447,257.4072,257.6292,5946.0
2021-08-20 10:10:00,290.19,290.25,289.64,289.69,4657.0,257.6914,257.7447,257.203,257.2474,4657.0
2021-08-20 10:15:00,289.62,290.22,289.57,290.06,11164.0,257.1852,257.718,257.1408,257.576,11164.0
2021-08-20 10:20:00,290.17,290.93,290.05,290.93,17257.0,257.6736,258.3485,257.5671,258.3485,17257.0
2021-08-20 10:25:00,290.95,291.01,290.15,290.33,5329.0,258.3663,258.4196,257.6559,257.8157,5329.0
2021-08-20 10:30:00,290.28,290.34,289.61,290.21,7505.0,257.7713,257.8246,257.1764,257.7092,7505.0
2021-08-20 10:35:00,290.39,290.46,289.98,290.06,4129.0,257.869,257.9312,257.5049,257.576,4129.0
2021-08-20 10:40:00,290.22,290.31,289.87,290.09,4324.0,257.718,257.798,257.4072,257.6026,4324.0
2021-08-20 10:45:00,289.84,290.28,289.71,290.17,3950.0,257.3806,257.7713,257.2652,257.6736,3950.0
2021-08-20 10:50:00,290.12,290.36,290.05,290.29,3843.0,257.6292,257.8424,257.5671,257.7802,3843.0
2021-08-20 10:55:00,290.31,290.42,290.21,290.24,11688.0,257.798,257.8956,257.7092,257.7358,11688.0
2021-08-20 11:00:00,290.29,290.67,290.28,290.67,24433.0,257.7802,258.1176,257.7713,258.1176,24433.0
2021-08-20 11:05:00,290.8,291.0,290.6,290.81,7301.0,258.2331,258.4107,258.0555,258.242,7301.0
2021-08-20 11:10:00,290.91,290.99,290.73,290.93,4867.0,258.3308,258.4018,258.1709,258.3485,4867.0
2021-08-20 11:15:00,290.91,290.91,290.44,290.52,10887.0,258.3308,258.3308,257.9134,257.9844,10887.0
2021-08-20 11:20:00,290.5,290.8,290.34,290.58,4400.0,257.9667,258.2331,257.8246,258.0377,4400.0
2021-08-20 11:25:00,290.52,290.84,290.52,290.76,5193.0,257.9844,258.2686,257.9844,258.1976,5193.0
2021-08-20 11:30:00,290.8,291.18,290.75,291.12,4821.0,258.2331,258.5705,258.1887,258.5172,4821.0
2021-08-20 11:35:00,291.1,291.17,290.59,290.6,10175.0,258.4995,258.5617,258.0466,258.0555,10175.0
2021-08-20 11:40:00,290.6,290.65,290.42,290.54,5652.0,258.0555,258.0999,257.8956,258.0022,5652.0
2021-08-20 11:45:00,290.61,290.79,290.56,290.61,6094.0,258.0644,258.2242,258.02,258.0644,6094.0
2021-08-20 11:50:00,290.61,291.01,290.61,290.95,5988.0,258.0644,258.4196,258.0644,258.3663,5988.0
2021-08-20 11:55:00,290.93,291.1,290.81,291.04,7913.0,258.3485,258.4995,258.242,258.4462,7913.0
2021-08-20 12:00:00,291.05,291.2,291.04,291.13,5109.0,258.4551,258.5883,258.4462,258.5261,5109.0
2021-08-20 12:05:00,291.21,291.21,290.93,291.02,6189.0,258.5972,258.5972,258.3485,258.4284,6189.0
2021-08-20 12:10:00,290.94,291.15,290.92,291.01,6233.0,258.3574,258.5439,258.3396,258.4196,6233.0
2021-08-20 12:15:00,291.0,291.16,290.99,291.15,3242.0,258.4107,258.5528,258.4018,258.5439,3242.0
2021-08-20 12:20:00,291.17,291.31,291.16,291.22,4232.0,258.5617,258.686,258.5528,258.6061,4232.0
2021-08-20 12:25:00,291.22,291.45,291.17,291.4,5373.0,258.6061,258.8103,258.5617,258.7659,5373.0
2021-08-20 12:30:00,291.5,291.62,291.32,291.37,3580.0,258.8547,258.9613,258.6949,258.7393,3580.0
2021-08-20 12:35:00,291.38,291.5,291.16,291.27,2742.0,258.7481,258.8547,258.5528,258.6505,2742.0
2021-08-20 12:40:00,291.23,291.24,290.88,291.11,4446.0,258.6149,258.6238,258.3041,258.5084,4446.0
2021-08-20 12:45:00,291.22,291.25,291.02,291.02,3575.0,258.6061,258.6327,258.4284,258.4284,3575.0
2021-08-20 12:50:00,291.12,291.24,290.97,291.18,4650.0,258.5172,258.6238,258.384,258.5705,4650.0
2021-08-20 12:55:00,291.27,291.41,291.24,291.24,4483.0,258.6505,258.7748,258.6238,258.6238,4483.0
2021-08-20 13:00:00,291.33,291.33,291.13,291.28,3809.0,258.7037,258.7037,258.5261,258.6593,3809.0
2021-08-20 13:05:00,291.24,291.24,291.06,291.21,2141.0,258.6238,258.6238,258.464,258.5972,2141.0
2021-08-20 13:10:00,291.18,291.32,291.13,291.13,5343.0,258.5705,258.6949,258.5261,258.5261,5343.0
2021-08-20 13:15:00,291.18,291.19,290.99,291.01,3173.0,258.5705,258.5794,258.4018,258.4196,3173.0
2021-08-20 13:20:00,291.06,291.25,291.03,291.1,7213.0,258.464,258.6327,258.4373,258.4995,7213.0
2021-08-20 13:25:00,291.09,291.24,291.06,291.24,6452.0,258.4906,258.6238,258.464,258.6238,6452.0
2021-08-20 13:30:00,291.2,291.28,291.11,291.11,3331.0,258.5883,258.6593,258.5084,258.5084,3331.0
2021-08-20 13:35:00,291.09,291.22,290.98,291.09,4494.0,258.4906,258.6061,258.3929,258.4906,4494.0
2021-08-20 13:40:00,290.99,291.23,290.95,291.18,4719.0,258.4018,258.6149,258.3663,258.5705,4719.0
2021-08-20 13:45:00,291.23,291.27,291.11,291.25,3759.0,258.6149,258.6505,258.5084,258.6327,3759.0
2021-08-20 13:50:00,291.28,291.28,291.17,291.22,3841.0,258.6593,258.6593,258.5617,258.6061,3841.0
2021-08-20 13:55:00,291.28,291.36,291.11,291.32,2413.0,258.6593,258.7304,258.5084,258.6949,2413.0
2021-08-20 14:00:00,291.32,291.45,291.19,291.27,4171.0,258.6949,258.8103,258.5794,258.6505,4171.0
2021-08-20 14:05:00,291.27,291.28,291.06,291.06,6799.0,258.6505,258.6593,258.464,258.464,6799.0
2021-08-20 14:10:00,291.07,291.16,290.95,291.02,3355.0,258.4728,258.5528,258.3663,258.4284,3355.0
2021-08-20 14:15:00,290.98,291.07,290.78,291.06,4423.0,258.3929,258.4728,258.2153,258.464,4423.0
2021-08-20 14:20:00,291.04,291.04,290.75,290.8,2850.0,258.4462,258.4462,258.1887,258.2331,2850.0
2021-08-20 14:25:00,290.81,291.17,290.81,291.03,2648.0,258.242,258.5617,258.242,258.4373,2648.0
2021-08-20 14:30:00,291.0,291.21,290.97,291.2,2755.0,258.4107,258.5972,258.384,258.5883,2755.0
2021-08-20 14:35:00,291.2,291.61,291.19,291.51,5355.0,258.5883,258.9524,258.5794,258.8636,5355.0
2021-08-20 14:40:00,291.54,291.66,291.24,291.36,9378.0,258.8902,258.9968,258.6238,258.7304,9378.0
2021-08-20 14:45:00,291.36,291.38,291.19,291.38,6252.0,258.7304,258.7481,258.5794,258.7481,6252.0
2021-08-20 14:50:00,291.3,291.5,291.25,291.44,8537.0,258.6771,258.8547,258.6327,258.8014,8537.0
2021-08-20 14:55:00,291.44,291.44,291.15,291.15,6706.0,258.8014,258.8014,258.5439,258.5439,6706.0
2021-08-20 15:00:00,291.17,291.33,291.11,291.14,2851.0,258.5617,258.7037,258.5084,258.535,2851.0
2021-08-20 15:05:00,291.16,291.23,291.03,291.23,3325.0,258.5528,258.6149,258.4373,258.6149,3325.0
2021-08-20 15:10:00,291.24,291.48,291.23,291.43,4198.0,258.6238,258.8369,258.6149,258.7925,4198.0
2021-08-20 15:15:00,291.39,291.41,291.25,291.27,4360.0,258.757,258.7748,258.6327,258.6505,4360.0
2021-08-20 15:20:00,291.27,291.42,291.24,291.37,4256.0,258.6505,258.7837,258.6238,258.7393,4256.0
2021-08-20 15:25:00,291.37,291.4,291.27,291.31,7081.0,258.7393,258.7659,258.6505,258.686,7081.0
2021-08-20 15:30:00,291.31,291.39,291.07,291.36,10239.0,258.686,258.757,258.4728,258.7304,10239.0
2021-08-20 15:35:00,291.38,291.82,291.38,291.51,68843.0,258.7481,259.1389,258.7481,258.8636,68843.0
2021-08-20 15:40:00,291.73,291.82,291.45,291.55,8690.0,259.0589,259.1389,258.8103,258.8991,8690.0
2021-08-20 15:45:00,291.55,291.55,290.96,291.03,15511.0,258.8991,258.8991,258.3752,258.4373,15511.0
2021-08-20 15:50:00,291.09,291.19,290.85,290.9,17783.0,258.4906,258.5794,258.2775,258.3219,17783.0
2021-08-20 15:55:00,290.92,291.13,290.78,290.79,72373.0,258.3396,258.5261,258.2153,258.2242,72373.0
2021-08-23 09:30:00,289.38,289.78,288.73,288.73,34979.0,256.9721,257.3273,256.3949,256.3949,34979.0
2021-08-23 09:35:00,288.94,289.36,288.43,289.28,14953.0,256.5814,256.9544,256.1285,256.8833,14953.0
2021-08-23 09:40:00,289.11,289.19,288.24,288.38,3442.0,256.7324,256.8034,255.9598,256.0841,3442.0
2021-08-23 09:45:00,288.33,288.58,288.21,288.23,3181.0,256.0397,256.2617,255.9331,255.9509,3181.0
2021-08-23 09:50:00,288.32,288.32,287.31,287.51,6008.0,256.0308,256.0308,255.1339,255.3115,6008.0
2021-08-23 09:55:00,287.45,288.24,287.33,288.08,7751.0,255.2583,255.9598,255.1517,255.8177,7751.0
2021-08-23 10:00:00,288.2,289.73,288.09,289.73,5388.0,255.9243,257.2829,255.8266,257.2829,5388.0
2021-08-23 10:05:00,289.74,289.96,289.49,289.79,9447.0,257.2918,257.4872,257.0698,257.3362,9447.0
2021-08-23 10:10:00,289.96,290.34,289.75,289.79,9434.0,257.4872,257.8246,257.3007,257.3362,9434.0
2021-08-23 10:15:00,289.84,289.88,289.54,289.64,5365.0,257.3806,257.4161,257.1142,257.203,5365.0
2021-08-23 10:20:00,289.72,289.9,289.53,289.81,5554.0,257.274,257.4339,257.1053,257.354,5554.0
2021-08-23 10:25:00,289.78,290.21,289.78,290.18,3950.0,257.3273,257.7092,257.3273,257.6825,3950.0
2021-08-23 10:30:00,290.21,290.26,289.99,290.04,5052.0,257.7092,257.7536,257.5138,257.5582,5052.0
2021-08-23 10:35:00,289.92,290.06,289.77,290.04,3123.0,257.4516,257.576,257.3184,257.5582,3123.0
2021-08-23 10:40:00,289.95,290.23,289.87,289.87,3240.0,257.4783,257.7269,257.4072,257.4072,3240.0
2021-08-23 10:45:00,289.88,290.04,289.72,290.04,2100.0,257.4161,257.5582,257.274,257.5582,2100.0
2021-08-23 10:50:00,289.98,290.0,289.47,289.47,4805.0,257.5049,257.5227,257.052,257.052,4805.0
2021-08-23 10:55:00,289.5,289.77,289.31,289.31,6481.0,257.0787,257.3184,256.91,256.91,6481.0
2021-08-23 11:00:00,289.4,289.99,289.38,289.83,6766.0,256.9899,257.5138,256.9721,257.3717,6766.0
2021-08-23 11:05:00,289.82,290.21,289.82,290.13,1930.0,257.3628,257.7092,257.3628,257.6381,1930.0
2021-08-23 11:10:00,290.15,290.15,289.93,290.08,2814.0,257.6559,257.6559,257.4605,257.5937,2814.0
2021-08-23 11:15:00,290.1,290.16,289.97,289.99,3854.0,257.6115,257.6648,257.496,257.5138,3854.0
2021-08-23 11:20:00,289.98,289.99,289.42,289.42,3187.0,257.5049,257.5138,257.0076,257.0076,3187.0
2021-08-23 11:25:00,289.5,289.74,289.42,289.56,6024.0,257.0787,257.2918,257.0076,257.132,6024.0
2021-08-23 11:30:00,289.63,289.88,289.63,289.81,2500.0,257.1941,257.4161,257.1941,257.354,2500.0
2021-08-23 11:35:00,289.83,290.03,289.61,289.7,4201.0,257.3717,257.5493,257.1764,257.2563,4201.0
2021-08-23 11:40:00,289.69,289.74,289.47,289.5,3601.0,257.2474,257.2918,257.052,257.0787,3601.0
2021-08-23 11:45:00,289.57,289.6,289.19,289.25,3070.0,257.1408,257.1675,256.8034,256.8567,3070.0
2021-08-23 11:50:00,289.2,289.22,289.06,289.14,2975.0,256.8123,256.83,256.688,256.759,2975.0
2021-08-23 11:55:00,289.14,289.21,289.05,289.1,3734.0,256.759,256.8212,256.6791,256.7235,3734.0
2021-08-23 12:00:00,288.96,289.14,288.92,289.14,4272.0,256.5991,256.759,256.5636,256.759,4272.0
2021-08-23 12:05:00,289.16,289.25,289.07,289.23,6633.0,256.7768,256.8567,256.6968,256.8389,6633.0
2021-08-23 12:10:00,289.23,289.23,289.1,289.14,3990.0,256.8389,256.8389,256.7235,256.759,3990.0
2021-08-23 12:15:00,289.1,289.17,289.1,289.16,7816.0,256.7235,256.7856,256.7235,256.7768,7816.0
2021-08-23 12:20:00,289.12,289.22,289.11,289.21,7217.0,256.7412,256.83,256.7324,256.8212,7217.0
2021-08-23 12:25:00,289.1,289.18,288.75,288.75,9108.0,256.7235,256.7945,256.4127,256.4127,9108.0
2021-08-23 12:30:00,288.8,288.91,288.74,288.91,1259.0,256.4571,256.5547,256.4038,256.5547,1259.0
2021-08-23 12:35:00,288.91,289.16,288.9,289.16,1900.0,256.5547,256.7768,256.5459,256.7768,1900.0
2021-08-23 12:40:00,289.18,289.46,289.16,289.26,4087.0,256.7945,257.0432,256.7768,256.8656,4087.0
2021-08-23 12:45:00,289.29,289.47,289.19,289.42,3834.0,256.8922,257.052,256.8034,257.0076,3834.0
2021-08-23 12:50:00,289.35,289.44,289.16,289.44,2513.0,256.9455,257.0254,256.7768,257.0254,2513.0
2021-08-23 12:55:00,289.36,289.56,289.31,289.56,2307.0,256.9544,257.132,256.91,257.132,2307.0
2021-08-23 13:00:00,289.55,289.83,289.5,289.67,3207.0,257.1231,257.3717,257.0787,257.2296,3207.0
2021-08-23 13:05:00,289.62,289.72,289.47,289.72,4646.0,257.1852,257.274,257.052,257.274,4646.0
2021-08-23 13:10:00,289.67,289.74,289.61,289.69,1601.0,257.2296,257.2918,257.1764,257.2474,1601.0
2021-08-23 13:15:00,289.61,289.63,289.23,289.23,1940.0,257.1764,257.1941,256.8389,256.8389,1940.0
2021-08-23 13:20:00,289.17,289.21,288.98,289.03,7796.0,256.7856,256.8212,256.6169,256.6613,7796.0
2021-08-23 13:25:00,289.03,289.09,288.73,288.76,7647.0,256.6613,256.7146,256.3949,256.4215,7647.0
2021-08-23 13:30:00,288.76,288.87,288.59,288.75,7741.0,256.4215,256.5192,256.2706,256.4127,7741.0
2021-08-23 13:35:00,288.75,288.75,288.42,288.53,3085.0,256.4127,256.4127,256.1196,256.2173,3085.0
2021-08-23 13:40:00,288.57,288.69,288.55,288.68,4148.0,256.2528,256.3594,256.2351,256.3505,4148.0
2021-08-23 13:45:00,288.71,288.81,288.71,288.78,3101.0,256.3771,256.4659,256.3771,256.4393,3101.0
2021-08-23 13:50:00,288.78,288.91,288.71,288.8,5105.0,256.4393,256.5547,256.3771,256.4571,5105.0
2021-08-23 13:55:00,288.8,288.9,288.57,288.75,3607.0,256.4571,256.5459,256.2528,256.4127,3607.0
2021-08-23 14:00:00,288.69,288.86,288.58,288.8,3715.0,256.3594,256.5103,256.2617,256.4571,3715.0
2021-08-23 14:05:00,288.83,288.88,288.62,288.63,2306.0,256.4837,256.5281,256.2972,256.3061,2306.0
2021-08-23 14:10:00,288.63,288.66,288.49,288.49,2314.0,256.3061,256.3327,256.1818,256.1818,2314.0
2021-08-23 14:15:00,288.5,288.76,288.49,288.76,6900.0,256.1907,256.4215,256.1818,256.4215,6900.0
2021-08-23 14:20:00,288.77,288.79,288.69,288.72,3961.0,256.4304,256.4482,256.3594,256.386,3961.0
2021-08-23 14:25:00,288.74,288.81,288.7,288.81,2415.0,256.4038,256.4659,256.3683,256.4659,2415.0
2021-08-23 14:30:00,288.87,288.88,288.79,288.81,1698.0,256.5192,256.5281,256.4482,256.4659,1698.0
2021-08-23 14:35:00,288.84,288.96,288.73,288.94,3580.0,256.4926,256.5991,256.3949,256.5814,3580.0
2021-08-23 14:40:00,288.98,289.11,288.71,288.74,2711.0,256.6169,256.7324,256.3771,256.4038,2711.0
2021-08-23 14:45:00,288.76,289.01,288.76,288.92,2053.0,256.4215,256.6436,256.4215,256.5636,2053.0
2021-08-23 14:50:00,288.94,289.13,288.86,288.94,3501.0,256.5814,256.7501,256.5103,256.5814,3501.0
2021-08-23 14:55:00,289.02,289.15,288.97,289.05,3619.0,256.6524,256.7679,256.608,256.6791,3619.0
2021-08-23 15:00:00,289.11,289.15,289.0,289.14,2746.0,256.7324,256.7679,256.6347,256.759,2746.0
2021-08-23 15:05:00,289.17,289.26,289.04,289.04,6923.0,256.7856,256.8656,256.6702,256.6702,6923.0
2021-08-23 15:10:00,289.02,289.26,289.02,289.26,3725.0,256.6524,256.8656,256.6524,256.8656,3725.0
2021-08-23 15:15:00,289.28,289.36,289.18,289.25,3858.0,256.8833,256.9544,256.7945,256.8567,3858.0
2021-08-23 15:20:00,289.19,289.19,289.01,289.03,14877.0,256.8034,256.8034,256.6436,256.6613,14877.0
2021-08-23 15:25:00,289.01,289.02,288.82,288.85,3999.0,256.6436,256.6524,256.4748,256.5015,3999.0
2021-08-23 15:30:00,288.79,289.27,288.78,289.26,5963.0,256.4482,256.8744,256.4393,256.8656,5963.0
2021-08-23 15:35:00,289.31,289.36,289.04,289.04,4088.0,256.91,256.9544,256.6702,256.6702,4088.0
2021-08-23 15:40:00,288.9,288.9,288.73,288.76,3639.0,256.5459,256.5459,256.3949,256.4215,3639.0
2021-08-23 15:45:00,288.74,288.87,288.63,288.74,10349.0,256.4038,256.5192,256.3061,256.4038,10349.0
2021-08-23 15:50:00,288.7,288.7,288.46,288.54,17653.0,256.3683,256.3683,256.1551,256.2262,17653.0
2021-08-23 15:55:00,288.56,288.82,288.45,288.58,51381.0,256.2439,256.4748,256.1463,256.2617,51381.0
2021-08-24 09:30:00,289.49,289.81,287.82,287.87,23790.0,257.0698,257.354,255.5868,255.6312,23790.0
2021-08-24 09:35:00,287.76,287.76,286.24,286.26,10361.0,255.5335,255.5335,254.1838,254.2015,10361.0
2021-08-24 09:40:00,286.06,286.06,285.18,285.65,9184.0,254.0239,254.0239,253.2425,253.6598,9184.0
2021-08-24 09:45:00,285.66,286.01,285.43,285.78,9634.0,253.6687,253.9795,253.4645,253.7753,9634.0
2021-08-24 09:50:00,285.88,285.9,284.93,285.0,6463.0,253.8641,253.8818,253.0205,253.0826,6463.0
2021-08-24 09:55:00,284.9,285.07,284.29,284.5,5222.0,252.9938,253.1448,252.4521,252.6386,5222.0
2021-08-24 10:00:00,284.62,285.81,284.62,285.45,8187.0,252.7452,253.8019,252.7452,253.4822,8187.0
2021-08-24 10:05:00,285.59,286.26,285.51,286.26,3833.0,253.6066,254.2015,253.5355,254.2015,3833.0
2021-08-24 10:10:00,286.26,286.59,285.84,286.46,8540.0,254.2015,254.4946,253.8286,254.3791,8540.0
2021-08-24 10:15:00,286.36,286.73,286.16,286.59,4806.0,254.2903,254.6189,254.1127,254.4946,4806.0
2021-08-24 10:20:00,286.55,286.85,286.5,286.5,5659.0,254.459,254.7255,254.4146,254.4146,5659.0
2021-08-24 10:25:00,286.64,286.65,285.9,285.9,3727.0,254.539,254.5478,253.8818,253.8818,3727.0
2021-08-24 10:30:00,285.73,285.92,285.62,285.91,4199.0,253.7309,253.8996,253.6332,253.8907,4199.0
2021-08-24 10:35:00,285.81,286.46,285.81,286.22,4708.0,253.8019,254.3791,253.8019,254.166,4708.0
2021-08-24 10:40:00,286.15,287.02,286.05,286.86,6687.0,254.1038,254.8764,254.015,254.7343,6687.0
2021-08-24 10:45:00,286.86,286.99,286.56,286.65,1927.0,254.7343,254.8498,254.4679,254.5478,1927.0
2021-08-24 10:50:00,286.71,286.74,286.48,286.5,3074.0,254.6011,254.6278,254.3969,254.4146,3074.0
2021-08-24 10:55:00,286.53,286.7,286.06,286.23,10871.0,254.4413,254.5922,254.0239,254.1749,10871.0
2021-08-24 11:00:00,286.32,286.32,286.15,286.23,2398.0,254.2548,254.2548,254.1038,254.1749,2398.0
2021-08-24 11:05:00,286.37,286.59,286.27,286.48,4033.0,254.2992,254.4946,254.2104,254.3969,4033.0
2021-08-24 11:10:00,286.47,286.47,286.26,286.33,2659.0,254.388,254.388,254.2015,254.2637,2659.0
2021-08-24 11:15:00,286.37,286.55,286.13,286.15,19775.0,254.2992,254.459,254.0861,254.1038,19775.0
2021-08-24 11:20:00,286.14,286.32,286.1,286.29,29165.0,254.095,254.2548,254.0594,254.2282,29165.0
2021-08-24 11:25:00,286.27,286.27,285.7,285.7,4066.0,254.2104,254.2104,253.7042,253.7042,4066.0
2021-08-24 11:30:00,285.69,285.69,285.28,285.4,3484.0,253.6954,253.6954,253.3313,253.4378,3484.0
2021-08-24 11:35:00,285.47,285.63,285.33,285.38,3440.0,253.5,253.6421,253.3757,253.4201,3440.0
2021-08-24 11:40:00,285.39,285.44,284.87,284.88,5565.0,253.429,253.4734,252.9672,252.9761,5565.0
2021-08-24 11:45:00,284.85,285.02,284.76,284.76,3594.0,252.9494,253.1004,252.8695,252.8695,3594.0
2021-08-24 11:50:00,284.71,284.75,284.57,284.62,2773.0,252.8251,252.8606,252.7008,252.7452,2773.0
2021-08-24 11:55:00,284.57,284.73,284.44,284.44,4088.0,252.7008,252.8429,252.5853,252.5853,4088.0
2021-08-24 12:00:00,284.47,284.47,284.06,284.14,4579.0,252.612,252.612,252.2479,252.3189,4579.0
2021-08-24 12:05:00,284.17,284.17,284.01,284.06,4537.0,252.3456,252.3456,252.2035,252.2479,4537.0
2021-08-24 12:10:00,284.03,284.28,283.9,284.25,3355.0,252.2213,252.4433,252.1058,252.4166,3355.0
2021-08-24 12:15:00,284.22,284.34,284.04,284.1,3605.0,252.39,252.4965,252.2301,252.2834,3605.0
2021-08-24 12:20:00,284.13,284.2,283.9,284.02,3408.0,252.3101,252.3722,252.1058,252.2124,3408.0
2021-08-24 12:25:00,283.98,283.98,283.67,283.88,4482.0,252.1769,252.1769,251.9016,252.0881,4482.0
2021-08-24 12:30:00,283.75,283.78,283.54,283.62,4706.0,251.9726,251.9993,251.7861,251.8572,4706.0
2021-08-24 12:35:00,283.62,283.73,283.62,283.73,2463.0,251.8572,251.9549,251.8572,251.9549,2463.0
2021-08-24 12:40:00,283.84,283.92,283.78,283.91,4467.0,252.0525,252.1236,251.9993,252.1147,4467.0
2021-08-24 12:45:00,283.89,283.89,283.72,283.8,2806.0,252.0969,252.0969,251.946,252.017,2806.0
2021-08-24 12:50:00,283.75,283.81,283.72,283.74,2446.0,251.9726,252.0259,251.946,251.9637,2446.0
2021-08-24 12:55:00,283.75,283.76,283.52,283.71,3215.0,251.9726,251.9815,251.7684,251.9371,3215.0
2021-08-24 13:00:00,283.71,283.74,283.44,283.44,2600.0,251.9371,251.9637,251.6973,251.6973,2600.0
2021-08-24 13:05:00,283.39,283.7,283.39,283.63,2442.0,251.6529,251.9282,251.6529,251.8661,2442.0
2021-08-24 13:10:00,283.65,283.9,283.65,283.9,2517.0,251.8838,252.1058,251.8838,252.1058,2517.0
2021-08-24 13:15:00,283.93,284.13,283.9,283.92,5830.0,252.1325,252.3101,252.1058,252.1236,5830.0
2021-08-24 13:20:00,283.85,283.86,283.57,283.62,6373.0,252.0614,252.0703,251.8128,251.8572,6373.0
2021-08-24 13:25:00,283.7,283.8,283.64,283.79,2971.0,251.9282,252.017,251.8749,252.0081,2971.0
2021-08-24 13:30:00,283.73,283.93,283.49,283.56,4859.0,251.9549,252.1325,251.7417,251.8039,4859.0
2021-08-24 13:35:00,283.52,283.65,283.48,283.48,2289.0,251.7684,251.8838,251.7329,251.7329,2289.0
2021-08-24 13:40:00,283.59,283.85,283.59,283.85,2910.0,251.8305,252.0614,251.8305,252.0614,2910.0
2021-08-24 13:45:00,283.84,283.94,283.72,283.9,2982.0,252.0525,252.1413,251.946,252.1058,2982.0
2021-08-24 13:50:00,283.93,284.37,283.91,284.23,3233.0,252.1325,252.5232,252.1147,252.3989,3233.0
2021-08-24 13:55:00,284.31,284.38,284.13,284.13,5510.0,252.4699,252.5321,252.3101,252.3101,5510.0
2021-08-24 14:00:00,284.16,284.48,284.16,284.45,5016.0,252.3367,252.6209,252.3367,252.5942,5016.0
2021-08-24 14:05:00,284.45,284.6,284.41,284.55,2935.0,252.5942,252.7274,252.5587,252.683,2935.0
2021-08-24 14:10:00,284.58,284.66,284.51,284.59,2479.0,252.7097,252.7807,252.6475,252.7185,2479.0
2021-08-24 14:15:00,284.65,284.68,284.51,284.58,2789.0,252.7718,252.7985,252.6475,252.7097,2789.0
2021-08-24 14:20:00,284.56,284.68,284.49,284.68,5249.0,252.6919,252.7985,252.6297,252.7985,5249.0
2021-08-24 14:25:00,284.7,284.77,284.5,284.53,4173.0,252.8162,252.8784,252.6386,252.6653,4173.0
2021-08-24 14:30:00,284.4,284.54,284.28,284.46,12029.0,252.5498,252.6741,252.4433,252.6031,12029.0
2021-08-24 14:35:00,284.38,284.58,284.38,284.56,2790.0,252.5321,252.7097,252.5321,252.6919,2790.0
2021-08-24 14:40:00,284.6,284.7,284.51,284.63,2836.0,252.7274,252.8162,252.6475,252.7541,2836.0
2021-08-24 14:45:00,284.68,284.68,284.43,284.53,4133.0,252.7985,252.7985,252.5765,252.6653,4133.0
2021-08-24 14:50:00,284.5,284.67,284.45,284.62,3595.0,252.6386,252.7896,252.5942,252.7452,3595.0
2021-08-24 14:55:00,284.66,284.81,284.66,284.79,3285.0,252.7807,252.9139,252.7807,252.8962,3285.0
2021-08-24 15:00:00,284.74,284.93,284.7,284.93,3859.0,252.8518,253.0205,252.8162,253.0205,3859.0
2021-08-24 15:05:00,284.97,284.97,284.64,284.73,4310.0,253.056,253.056,252.7629,252.8429,4310.0
2021-08-24 15:10:00,284.7,284.72,284.6,284.63,2745.0,252.8162,252.834,252.7274,252.7541,2745.0
2021-08-24 15:15:00,284.59,284.85,284.59,284.61,3433.0,252.7185,252.9494,252.7185,252.7363,3433.0
2021-08-24 15:20:00,284.68,284.91,284.64,284.91,2344.0,252.7985,253.0027,252.7629,253.0027,2344.0
2021-08-24 15:25:00,284.88,285.1,284.86,285.05,3229.0,252.9761,253.1714,252.9583,253.127,3229.0
2021-08-24 15:30:00,285.03,285.11,284.87,284.96,4009.0,253.1093,253.1803,252.9672,253.0471,4009.0
2021-08-24 15:35:00,284.95,284.95,284.61,284.65,6426.0,253.0382,253.0382,252.7363,252.7718,6426.0
2021-08-24 15:40:00,284.64,284.91,284.5,284.85,8469.0,252.7629,253.0027,252.6386,252.9494,8469.0
2021-08-24 15:45:00,284.83,285.01,284.78,284.79,15311.0,252.9317,253.0915,252.8873,252.8962,15311.0
2021-08-24 15:50:00,284.75,284.85,284.51,284.57,31591.0,252.8606,252.9494,252.6475,252.7008,31591.0
2021-08-24 15:55:00,284.59,284.94,284.54,284.61,54134.0,252.7185,253.0294,252.6741,252.7363,54134.0
2021-08-25 09:30:00,284.65,284.69,283.42,284.46,24180.0,252.7718,252.8074,251.6796,252.6031,24180.0
2021-08-25 09:35:00,284.26,284.45,283.9,283.95,3025.0,252.4255,252.5942,252.1058,252.1502,3025.0
2021-08-25 09:40:00,283.94,283.97,283.53,283.68,5211.0,252.1413,252.168,251.7773,251.9105,5211.0
2021-08-25 09:45:00,283.61,283.74,283.31,283.31,6165.0,251.8483,251.9637,251.5819,251.5819,6165.0
2021-08-25 09:50:00,283.25,283.43,282.7,283.29,8488.0,251.5286,251.6885,251.0402,251.5641,8488.0
2021-08-25 09:55:00,283.31,283.52,283.09,283.52,3265.0,251.5819,251.7684,251.3865,251.7684,3265.0
2021-08-25 10:00:00,283.56,284.06,283.56,284.04,4942.0,251.8039,252.2479,251.8039,252.2301,4942.0
2021-08-25 10:05:00,284.06,284.57,283.82,283.92,4963.0,252.2479,252.7008,252.0348,252.1236,4963.0
2021-08-25 10:10:00,283.92,283.92,283.58,283.58,3733.0,252.1236,252.1236,251.8217,251.8217,3733.0
2021-08-25 10:15:00,283.65,283.76,283.08,283.32,5552.0,251.8838,251.9815,251.3777,251.5908,5552.0
2021-08-25 10:20:00,283.39,284.1,283.39,283.85,7855.0,251.6529,252.2834,251.6529,252.0614,7855.0
2021-08-25 10:25:00,283.77,283.86,283.56,283.58,4592.0,251.9904,252.0703,251.8039,251.8217,4592.0
2021-08-25 10:30:00,283.56,283.56,283.03,283.15,6001.0,251.8039,251.8039,251.3333,251.4398,6001.0
2021-08-25 10:35:00,283.1,283.22,282.78,283.15,7608.0,251.3954,251.502,251.1113,251.4398,7608.0
2021-08-25 10:40:00,283.13,283.53,283.13,283.39,6800.0,251.4221,251.7773,251.4221,251.6529,6800.0
2021-08-25 10:45:00,283.41,283.56,283.33,283.52,4572.0,251.6707,251.8039,251.5997,251.7684,4572.0
2021-08-25 10:50:00,283.46,283.47,282.95,283.07,15820.0,251.7151,251.724,251.2622,251.3688,15820.0
2021-08-25 10:55:00,282.99,283.13,282.89,282.95,4205.0,251.2977,251.4221,251.2089,251.2622,4205.0
2021-08-25 11:00:00,282.87,283.05,282.82,282.89,5043.0,251.1912,251.351,251.1468,251.2089,5043.0
2021-08-25 11:05:00,282.82,283.51,282.82,283.51,5265.0,251.1468,251.7595,251.1468,251.7595,5265.0
2021-08-25 11:10:00,283.4,283.59,283.11,283.18,7563.0,251.6618,251.8305,251.4043,251.4665,7563.0
2021-08-25 11:15:00,283.2,283.21,282.81,282.85,9527.0,251.4842,251.4931,251.1379,251.1734,9527.0
2021-08-25 11:20:00,282.75,282.75,282.29,282.29,5863.0,251.0846,251.0846,250.6761,250.6761,5863.0
2021-08-25 11:25:00,282.29,282.62,282.27,282.62,8227.0,250.6761,250.9692,250.6584,250.9692,8227.0
2021-08-25 11:30:00,282.61,282.7,282.28,282.38,9200.0,250.9603,251.0402,250.6672,250.756,9200.0
2021-08-25 11:35:00,282.37,282.57,282.19,282.3,4397.0,250.7472,250.9248,250.5873,250.685,4397.0
2021-08-25 11:40:00,282.23,282.32,282.19,282.24,3818.0,250.6228,250.7028,250.5873,250.6317,3818.0
2021-08-25 11:45:00,282.16,282.33,282.08,282.26,4177.0,250.5607,250.7116,250.4896,250.6495,4177.0
2021-08-25 11:50:00,282.23,282.32,282.09,282.31,3532.0,250.6228,250.7028,250.4985,250.6939,3532.0
2021-08-25 11:55:00,282.38,282.6,282.31,282.31,4216.0,250.756,250.9514,250.6939,250.6939,4216.0
2021-08-25 12:00:00,282.3,282.42,282.06,282.27,4677.0,250.685,250.7916,250.4719,250.6584,4677.0
2021-08-25 12:05:00,282.22,282.41,282.22,282.34,1251.0,250.614,250.7827,250.614,250.7205,1251.0
2021-08-25 12:10:00,282.56,282.56,282.31,282.42,3417.0,250.9159,250.9159,250.6939,250.7916,3417.0
2021-08-25 12:15:00,282.42,282.45,282.23,282.28,2809.0,250.7916,250.8182,250.6228,250.6672,2809.0
2021-08-25 12:20:00,282.24,282.24,281.72,282.05,3172.0,250.6317,250.6317,250.17,250.463,3172.0
2021-08-25 12:25:00,282.12,282.25,282.08,282.16,3605.0,250.5252,250.6406,250.4896,250.5607,3605.0
2021-08-25 12:30:00,282.22,282.26,282.03,282.2,2413.0,250.614,250.6495,250.4452,250.5962,2413.0
2021-08-25 12:35:00,282.18,282.24,281.95,282.04,2757.0,250.5784,250.6317,250.3742,250.4541,2757.0
2021-08-25 12:40:00,282.05,282.17,281.9,281.92,3115.0,250.463,250.5696,250.3298,250.3476,3115.0
2021-08-25 12:45:00,281.95,282.02,281.82,281.89,9273.0,250.3742,250.4364,250.2588,250.3209,9273.0
2021-08-25 12:50:00,281.89,282.15,281.89,282.13,2705.0,250.3209,250.5518,250.3209,250.534,2705.0
2021-08-25 12:55:00,282.18,282.22,281.97,282.07,3747.0,250.5784,250.614,250.392,250.4808,3747.0
2021-08-25 13:00:00,282.1,282.25,281.87,282.23,7356.0,250.5074,250.6406,250.3032,250.6228,7356.0
2021-08-25 13:05:00,282.25,282.34,282.04,282.13,2211.0,250.6406,250.7205,250.4541,250.534,2211.0
2021-08-25 13:10:00,282.09,282.28,282.09,282.19,3617.0,250.4985,250.6672,250.4985,250.5873,3617.0
2021-08-25 13:15:00,282.17,282.28,282.12,282.16,4119.0,250.5696,250.6672,250.5252,250.5607,4119.0
2021-08-25 13:20:00,282.15,282.18,281.93,282.18,5540.0,250.5518,250.5784,250.3564,250.5784,5540.0
2021-08-25 13:25:00,282.18,282.18,281.93,281.96,2754.0,250.5784,250.5784,250.3564,250.3831,2754.0
2021-08-25 13:30:00,281.91,282.05,281.83,282.05,6267.0,250.3387,250.463,250.2676,250.463,6267.0
2021-08-25 13:35:00,282.07,282.28,282.07,282.23,4704.0,250.4808,250.6672,250.4808,250.6228,4704.0
2021-08-25 13:40:00,282.22,282.4,282.06,282.4,4805.0,250.614,250.7738,250.4719,250.7738,4805.0
2021-08-25 13:45:00,282.44,282.5,282.34,282.5,2238.0,250.8093,250.8626,250.7205,250.8626,2238.0
2021-08-25 13:50:00,282.5,282.81,282.46,282.69,3416.0,250.8626,251.1379,250.8271,251.0313,3416.0
2021-08-25 13:55:00,282.69,282.8,282.64,282.8,1562.0,251.0313,251.129,250.9869,251.129,1562.0
2021-08-25 14:00:00,282.81,282.95,282.77,282.89,4523.0,251.1379,251.2622,251.1024,251.2089,4523.0
2021-08-25 14:05:00,282.91,283.01,282.79,282.8,9146.0,251.2267,251.3155,251.1201,251.129,9146.0
2021-08-25 14:10:00,282.76,282.98,282.73,282.93,3744.0,251.0935,251.2889,251.0669,251.2445,3744.0
2021-08-25 14:15:00,282.97,283.11,282.96,282.98,7300.0,251.28,251.4043,251.2711,251.2889,7300.0
2021-08-25 14:20:00,282.99,283.29,282.98,283.19,10165.0,251.2977,251.5641,251.2889,251.4753,10165.0
2021-08-25 14:25:00,283.14,283.16,283.03,283.07,3306.0,251.4309,251.4487,251.3333,251.3688,3306.0
2021-08-25 14:30:00,283.14,283.14,283.02,283.07,2692.0,251.4309,251.4309,251.3244,251.3688,2692.0
2021-08-25 14:35:00,283.06,283.17,283.05,283.16,3439.0,251.3599,251.4576,251.351,251.4487,3439.0
2021-08-25 14:40:00,283.08,283.4,283.08,283.4,2003.0,251.3777,251.6618,251.3777,251.6618,2003.0
2021-08-25 14:45:00,283.54,283.55,283.4,283.44,1963.0,251.7861,251.795,251.6618,251.6973,1963.0
2021-08-25 14:50:00,283.4,283.43,283.28,283.31,2230.0,251.6618,251.6885,251.5553,251.5819,2230.0
2021-08-25 14:55:00,283.37,283.59,283.36,283.59,4241.0,251.6352,251.8305,251.6263,251.8305,4241.0
2021-08-25 15:00:00,283.52,283.81,283.48,283.81,3539.0,251.7684,252.0259,251.7329,252.0259,3539.0
2021-08-25 15:05:00,283.88,284.05,283.85,283.93,4289.0,252.0881,252.239,252.0614,252.1325,4289.0
2021-08-25 15:10:00,283.95,283.95,283.81,283.85,2910.0,252.1502,252.1502,252.0259,252.0614,2910.0
2021-08-25 15:15:00,283.86,283.86,283.63,283.72,5386.0,252.0703,252.0703,251.8661,251.946,5386.0
2021-08-25 15:20:00,283.71,283.74,283.47,283.74,4081.0,251.9371,251.9637,251.724,251.9637,4081.0
2021-08-25 15:25:00,283.69,283.85,283.61,283.66,4736.0,251.9193,252.0614,251.8483,251.8927,4736.0
2021-08-25 15:30:00,283.67,283.67,283.41,283.65,6586.0,251.9016,251.9016,251.6707,251.8838,6586.0
2021-08-25 15:35:00,283.68,283.91,283.68,283.77,8100.0,251.9105,252.1147,251.9105,251.9904,8100.0
2021-08-25 15:40:00,283.78,283.93,283.63,283.82,7175.0,251.9993,252.1325,251.8661,252.0348,7175.0
2021-08-25 15:45:00,283.85,283.89,283.5,283.56,13224.0,252.0614,252.0969,251.7506,251.8039,13224.0
2021-08-25 15:50:00,283.56,283.56,283.28,283.52,21438.0,251.8039,251.8039,251.5553,251.7684,21438.0
2021-08-25 15:55:00,283.53,283.61,282.87,282.9,51013.0,251.7773,251.8483,251.1912,251.2178,51013.0
2021-08-26 09:30:00,282.22,284.05,281.72,283.65,17057.0,250.614,252.239,250.17,251.8838,17057.0
2021-08-26 09:35:00,283.73,283.78,283.29,283.29,2082.0,251.9549,251.9993,251.5641,251.5641,2082.0
2021-08-26 09:40:00,283.26,283.47,283.04,283.1,9526.0,251.5375,251.724,251.3421,251.3954,9526.0
2021-08-26 09:45:00,282.83,282.84,282.32,282.72,3305.0,251.1557,251.1645,250.7028,251.058,3305.0
2021-08-26 09:50:00,282.69,283.56,282.69,283.29,5561.0,251.0313,251.8039,251.0313,251.5641,5561.0
2021-08-26 09:55:00,283.22,283.68,282.88,282.88,3712.0,251.502,251.9105,251.2001,251.2001,3712.0
2021-08-26 10:00:00,282.8,283.45,282.8,283.27,3855.0,251.129,251.7062,251.129,251.5464,3855.0
2021-08-26 10:05:00,283.49,284.0,283.35,283.43,3692.0,251.7417,252.1946,251.6174,251.6885,3692.0
2021-08-26 10:10:00,283.39,284.0,283.39,283.82,5391.0,251.6529,252.1946,251.6529,252.0348,5391.0
2021-08-26 10:15:00,283.69,283.69,283.08,283.08,3254.0,251.9193,251.9193,251.3777,251.3777,3254.0
2021-08-26 10:20:00,283.16,283.36,283.08,283.36,3963.0,251.4487,251.6263,251.3777,251.6263,3963.0
2021-08-26 10:25:00,283.2,283.3,282.6,282.71,5877.0,251.4842,251.573,250.9514,251.0491,5877.0
2021-08-26 10:30:00,282.45,282.59,282.26,282.4,4331.0,250.8182,250.9425,250.6495,250.7738,4331.0
2021-08-26 10:35:00,282.4,282.69,282.4,282.61,2844.0,250.7738,251.0313,250.7738,250.9603,2844.0
2021-08-26 10:40:00,282.56,282.82,282.56,282.8,4720.0,250.9159,251.1468,250.9159,251.129,4720.0
2021-08-26 10:45:00,282.8,283.16,282.73,283.16,7847.0,251.129,251.4487,251.0669,251.4487,7847.0
2021-08-26 10:50:00,283.23,283.27,282.86,282.86,5940.0,251.5109,251.5464,251.1823,251.1823,5940.0
2021-08-26 10:55:00,282.8,283.4,282.8,283.3,10551.0,251.129,251.6618,251.129,251.573,10551.0
2021-08-26 11:00:00,283.27,283.45,282.99,283.45,6338.0,251.5464,251.7062,251.2977,251.7062,6338.0
2021-08-26 11:05:00,283.42,283.93,283.42,283.93,3479.0,251.6796,252.1325,251.6796,252.1325,3479.0
2021-08-26 11:10:00,284.07,284.17,284.03,284.09,6083.0,252.2568,252.3456,252.2213,252.2745,6083.0
2021-08-26 11:15:00,284.12,284.48,284.1,284.32,4088.0,252.3012,252.6209,252.2834,252.4788,4088.0
2021-08-26 11:20:00,284.36,284.66,284.27,284.32,4303.0,252.5143,252.7807,252.4344,252.4788,4303.0
2021-08-26 11:25:00,284.38,284.39,284.09,284.1,7746.0,252.5321,252.5409,252.2745,252.2834,7746.0
2021-08-26 11:30:00,284.01,284.06,283.72,284.02,9327.0,252.2035,252.2479,251.946,252.2124,9327.0
2021-08-26 11:35:00,284.07,284.35,284.07,284.35,8024.0,252.2568,252.5054,252.2568,252.5054,8024.0
2021-08-26 11:40:00,284.31,284.31,283.96,284.22,7989.0,252.4699,252.4699,252.1591,252.39,7989.0
2021-08-26 11:45:00,284.17,284.22,283.92,284.22,6615.0,252.3456,252.39,252.1236,252.39,6615.0
2021-08-26 11:50:00,284.22,284.59,284.19,284.59,5044.0,252.39,252.7185,252.3633,252.7185,5044.0
2021-08-26 11:55:00,284.6,284.79,284.59,284.76,38450.0,252.7274,252.8962,252.7185,252.8695,38450.0
2021-08-26 12:00:00,284.79,284.87,284.45,284.45,14543.0,252.8962,252.9672,252.5942,252.5942,14543.0
2021-08-26 12:05:00,284.48,284.5,284.12,284.41,9093.0,252.6209,252.6386,252.3012,252.5587,9093.0
2021-08-26 12:10:00,284.43,284.62,284.4,284.46,14621.0,252.5765,252.7452,252.5498,252.6031,14621.0
2021-08-26 12:15:00,284.43,284.45,283.95,283.99,2925.0,252.5765,252.5942,252.1502,252.1857,2925.0
2021-08-26 12:20:00,283.99,284.01,283.54,283.55,3435.0,252.1857,252.2035,251.7861,251.795,3435.0
2021-08-26 12:25:00,283.56,283.56,283.4,283.44,3583.0,251.8039,251.8039,251.6618,251.6973,3583.0
2021-08-26 12:30:00,283.41,283.5,283.37,283.46,3441.0,251.6707,251.7506,251.6352,251.7151,3441.0
2021-08-26 12:35:00,283.44,283.44,283.17,283.32,4620.0,251.6973,251.6973,251.4576,251.5908,4620.0
2021-08-26 12:40:00,283.28,283.29,283.06,283.06,4750.0,251.5553,251.5641,251.3599,251.3599,4750.0
2021-08-26 12:45:00,283.07,283.16,283.01,283.06,4250.0,251.3688,251.4487,251.3155,251.3599,4250.0
2021-08-26 12:50:00,283.03,283.19,283.03,283.07,1527.0,251.3333,251.4753,251.3333,251.3688,1527.0
2021-08-26 12:55:00,283.08,283.37,283.03,283.35,6434.0,251.3777,251.6352,251.3333,251.6174,6434.0
2021-08-26 13:00:00,283.39,283.6,283.26,283.58,5056.0,251.6529,251.8394,251.5375,251.8217,5056.0
2021-08-26 13:05:00,283.57,283.66,283.57,283.57,2709.0,251.8128,251.8927,251.8128,251.8128,2709.0
2021-08-26 13:10:00,283.64,283.79,283.58,283.79,5025.0,251.8749,252.0081,251.8217,252.0081,5025.0
2021-08-26 13:15:00,283.75,283.85,283.65,283.82,3018.0,251.9726,252.0614,251.8838,252.0348,3018.0
2021-08-26 13:20:00,283.78,283.97,283.78,283.92,4074.0,251.9993,252.168,251.9993,252.1236,4074.0
2021-08-26 13:25:00,283.89,284.15,283.89,284.12,2544.0,252.0969,252.3278,252.0969,252.3012,2544.0
2021-08-26 13:30:00,284.14,284.14,283.97,284.02,5290.0,252.3189,252.3189,252.168,252.2124,5290.0
2021-08-26 13:35:00,283.98,284.14,283.88,283.9,6759.0,252.1769,252.3189,252.0881,252.1058,6759.0
2021-08-26 13:40:00,283.88,283.95,283.65,283.67,4291.0,252.0881,252.1502,251.8838,251.9016,4291.0
2021-08-26 13:45:00,283.72,283.76,283.42,283.42,2694.0,251.946,251.9815,251.6796,251.6796,2694.0
2021-08-26 13:50:00,283.44,283.52,283.39,283.49,4558.0,251.6973,251.7684,251.6529,251.7417,4558.0
2021-08-26 13:55:00,283.49,283.57,283.46,283.5,4804.0,251.7417,251.8128,251.7151,251.7506,4804.0
2021-08-26 14:00:00,283.47,283.61,283.27,283.53,16213.0,251.724,251.8483,251.5464,251.7773,16213.0
2021-08-26 14:05:00,283.46,283.57,283.38,283.4,6057.0,251.7151,251.8128,251.6441,251.6618,6057.0
2021-08-26 14:10:00,283.38,283.4,283.26,283.4,2344.0,251.6441,251.6618,251.5375,251.6618,2344.0
2021-08-26 14:15:00,283.44,283.57,283.35,283.56,6522.0,251.6973,251.8128,251.6174,251.8039,6522.0
2021-08-26 14:20:00,283.46,283.67,283.43,283.62,5620.0,251.7151,251.9016,251.6885,251.8572,5620.0
2021-08-26 14:25:00,283.63,283.67,283.51,283.51,4252.0,251.8661,251.9016,251.7595,251.7595,4252.0
2021-08-26 14:30:00,283.47,283.73,283.36,283.71,6577.0,251.724,251.9549,251.6263,251.9371,6577.0
2021-08-26 14:35:00,283.58,283.82,283.55,283.82,1570.0,251.8217,252.0348,251.795,252.0348,1570.0
2021-08-26 14:40:00,283.76,283.84,283.72,283.78,3020.0,251.9815,252.0525,251.946,251.9993,3020.0
2021-08-26 14:45:00,283.83,284.15,283.81,284.15,3769.0,252.0437,252.3278,252.0259,252.3278,3769.0
2021-08-26 14:50:00,284.09,284.09,284.03,284.03,1301.0,252.2745,252.2745,252.2213,252.2213,1301.0
2021-08-26 14:55:00,284.01,284.09,283.94,284.05,3212.0,252.2035,252.2745,252.1413,252.239,3212.0
2021-08-26 15:00:00,284.02,284.14,283.97,283.99,9080.0,252.2124,252.3189,252.168,252.1857,9080.0
2021-08-26 15:05:00,283.93,284.16,283.92,284.0,8039.0,252.1325,252.3367,252.1236,252.1946,8039.0
2021-08-26 15:10:00,283.98,284.05,283.76,284.05,2910.0,252.1769,252.239,251.9815,252.239,2910.0
2021-08-26 15:15:00,284.05,284.08,283.84,283.98,5287.0,252.239,252.2657,252.0525,252.1769,5287.0
2021-08-26 15:20:00,284.0,284.0,283.64,283.73,6792.0,252.1946,252.1946,251.8749,251.9549,6792.0
2021-08-26 15:25:00,283.62,283.69,283.41,283.5,3242.0,251.8572,251.9193,251.6707,251.7506,3242.0
2021-08-26 15:30:00,283.47,283.61,283.24,283.39,4414.0,251.724,251.8483,251.5197,251.6529,4414.0
2021-08-26 15:35:00,283.44,283.73,283.41,283.64,6303.0,251.6973,251.9549,251.6707,251.8749,6303.0
2021-08-26 15:40:00,283.67,283.88,283.6,283.67,15379.0,251.9016,252.0881,251.8394,251.9016,15379.0
2021-08-26 15:45:00,283.67,283.74,283.41,283.74,23855.0,251.9016,251.9637,251.6707,251.9637,23855.0
2021-08-26 15:50:00,283.8,283.86,283.42,283.65,18412.0,252.017,252.0703,251.6796,251.8838,18412.0
2021-08-26 15:55:00,283.71,283.71,283.08,283.25,44815.0,251.9371,251.9371,251.3777,251.5286,44815.0
2021-08-27 09:30:00,284.82,284.82,283.59,284.01,15962.0,252.9228,252.9228,251.8305,252.2035,15962.0
2021-08-27 09:35:00,283.4,283.44,282.6,282.67,1100.0,251.6618,251.6973,250.9514,251.0136,1100.0
2021-08-27 09:40:00,282.72,283.25,282.27,282.28,8895.0,251.058,251.5286,250.6584,250.6672,8895.0
2021-08-27 09:45:00,282.49,283.24,282.2,283.24,12544.0,250.8537,251.5197,250.5962,251.5197,12544.0
2021-08-27 09:50:00,283.38,283.66,283.2,283.22,7263.0,251.6441,251.8927,251.4842,251.502,7263.0
2021-08-27 09:55:00,283.22,283.32,282.82,283.14,11841.0,251.502,251.5908,251.1468,251.4309,11841.0
2021-08-27 10:00:00,283.02,283.72,282.75,283.66,14269.0,251.3244,251.946,251.0846,251.8927,14269.0
2021-08-27 10:05:00,283.82,283.96,283.43,283.86,12774.0,252.0348,252.1591,251.6885,252.0703,12774.0
2021-08-27 10:10:00,283.99,284.34,283.65,284.34,33536.0,252.1857,252.4965,251.8838,252.4965,33536.0
2021-08-27 10:15:00,284.47,284.97,284.46,284.97,2699.0,252.612,253.056,252.6031,253.056,2699.0
2021-08-27 10:20:00,284.99,285.08,284.84,284.88,4375.0,253.0738,253.1537,252.9406,252.9761,4375.0
2021-08-27 10:25:00,284.88,284.89,284.66,284.72,4177.0,252.9761,252.985,252.7807,252.834,4177.0
2021-08-27 10:30:00,284.78,284.84,284.49,284.6,3219.0,252.8873,252.9406,252.6297,252.7274,3219.0
2021-08-27 10:35:00,284.54,284.54,284.09,284.12,3936.0,252.6741,252.6741,252.2745,252.3012,3936.0
2021-08-27 10:40:00,284.15,284.56,283.76,284.56,8714.0,252.3278,252.6919,251.9815,252.6919,8714.0
2021-08-27 10:45:00,284.22,284.52,284.1,284.3,2626.0,252.39,252.6564,252.2834,252.461,2626.0
2021-08-27 10:50:00,284.22,284.35,284.03,284.1,1368.0,252.39,252.5054,252.2213,252.2834,1368.0
2021-08-27 10:55:00,284.17,284.44,283.96,284.05,2701.0,252.3456,252.5853,252.1591,252.239,2701.0
2021-08-27 11:00:00,284.27,284.63,284.27,284.61,2929.0,252.4344,252.7541,252.4344,252.7363,2929.0
2021-08-27 11:05:00,284.67,284.85,284.45,284.46,3100.0,252.7896,252.9494,252.5942,252.6031,3100.0
2021-08-27 11:10:00,284.44,284.45,284.34,284.39,1143.0,252.5853,252.5942,252.4965,252.5409,1143.0
2021-08-27 11:15:00,284.47,284.54,284.18,284.2,4163.0,252.612,252.6741,252.3545,252.3722,4163.0
2021-08-27 11:20:00,284.26,284.54,284.26,284.47,3423.0,252.4255,252.6741,252.4255,252.612,3423.0
2021-08-27 11:25:00,284.5,284.52,284.27,284.36,5382.0,252.6386,252.6564,252.4344,252.5143,5382.0
2021-08-27 11:30:00,284.45,284.52,284.25,284.28,5785.0,252.5942,252.6564,252.4166,252.4433,5785.0
2021-08-27 11:35:00,284.3,284.35,284.23,284.27,4542.0,252.461,252.5054,252.3989,252.4344,4542.0
2021-08-27 11:40:00,284.21,284.41,284.21,284.25,4597.0,252.3811,252.5587,252.3811,252.4166,4597.0
2021-08-27 11:45:00,284.25,284.33,284.21,284.23,5494.0,252.4166,252.4877,252.3811,252.3989,5494.0
2021-08-27 11:50:00,284.2,284.31,283.96,284.31,19001.0,252.3722,252.4699,252.1591,252.4699,19001.0
2021-08-27 11:55:00,284.27,284.92,284.27,284.72,6543.0,252.4344,253.0116,252.4344,252.834,6543.0
2021-08-27 12:00:00,284.78,284.91,284.54,284.87,4039.0,252.8873,253.0027,252.6741,252.9672,4039.0
2021-08-27 12:05:00,284.86,284.92,284.69,284.87,3702.0,252.9583,253.0116,252.8074,252.9672,3702.0
2021-08-27 12:10:00,284.86,285.0,284.82,284.94,3231.0,252.9583,253.0826,252.9228,253.0294,3231.0
2021-08-27 12:15:00,284.95,284.98,284.88,284.93,3101.0,253.0382,253.0649,252.9761,253.0205,3101.0
2021-08-27 12:20:00,284.99,285.15,284.97,285.15,3860.0,253.0738,253.2158,253.056,253.2158,3860.0
2021-08-27 12:25:00,285.11,285.2,284.67,284.68,7407.0,253.1803,253.2602,252.7896,252.7985,7407.0
2021-08-27 12:30:00,284.69,284.95,284.66,284.79,6318.0,252.8074,253.0382,252.7807,252.8962,6318.0
2021-08-27 12:35:00,284.73,284.97,284.64,284.92,2238.0,252.8429,253.056,252.7629,253.0116,2238.0
2021-08-27 12:40:00,284.93,285.08,284.89,284.92,4410.0,253.0205,253.1537,252.985,253.0116,4410.0
2021-08-27 12:45:00,284.89,284.99,284.84,284.94,2145.0,252.985,253.0738,252.9406,253.0294,2145.0
2021-08-27 12:50:00,285.0,285.18,284.97,285.12,2307.0,253.0826,253.2425,253.056,253.1892,2307.0
2021-08-27 12:55:00,285.18,285.3,285.12,285.3,3070.0,253.2425,253.349,253.1892,253.349,3070.0
2021-08-27 13:00:00,285.34,285.4,285.29,285.34,2650.0,253.3846,253.4378,253.3402,253.3846,2650.0
2021-08-27 13:05:00,285.32,285.48,285.31,285.4,2703.0,253.3668,253.5089,253.3579,253.4378,2703.0
2021-08-27 13:10:00,285.4,285.42,285.14,285.14,4117.0,253.4378,253.4556,253.207,253.207,4117.0
2021-08-27 13:15:00,285.15,285.22,285.03,285.03,1417.0,253.2158,253.278,253.1093,253.1093,1417.0
2021-08-27 13:20:00,285.03,285.13,285.03,285.07,1500.0,253.1093,253.1981,253.1093,253.1448,1500.0
2021-08-27 13:25:00,285.03,285.33,285.01,285.32,4608.0,253.1093,253.3757,253.0915,253.3668,4608.0
2021-08-27 13:30:00,285.42,285.5,285.31,285.48,3157.0,253.4556,253.5266,253.3579,253.5089,3157.0
2021-08-27 13:35:00,285.52,285.6,285.44,285.6,2751.0,253.5444,253.6154,253.4734,253.6154,2751.0
2021-08-27 13:40:00,285.56,285.56,285.2,285.23,7012.0,253.5799,253.5799,253.2602,253.2869,7012.0
2021-08-27 13:45:00,285.37,285.37,285.02,285.08,3077.0,253.4112,253.4112,253.1004,253.1537,3077.0
2021-08-27 13:50:00,285.1,285.26,285.08,285.19,1899.0,253.1714,253.3135,253.1537,253.2514,1899.0
2021-08-27 13:55:00,285.2,285.32,285.18,285.32,3125.0,253.2602,253.3668,253.2425,253.3668,3125.0
2021-08-27 14:00:00,285.32,285.35,285.23,285.35,1445.0,253.3668,253.3934,253.2869,253.3934,1445.0
2021-08-27 14:05:00,285.35,285.38,285.05,285.05,6663.0,253.3934,253.4201,253.127,253.127,6663.0
2021-08-27 14:10:00,285.02,285.2,285.02,285.19,3615.0,253.1004,253.2602,253.1004,253.2514,3615.0
2021-08-27 14:15:00,285.17,285.22,285.06,285.13,5721.0,253.2336,253.278,253.1359,253.1981,5721.0
2021-08-27 14:20:00,285.21,285.25,285.15,285.2,3206.0,253.2691,253.3046,253.2158,253.2602,3206.0
2021-08-27 14:25:00,285.2,285.35,285.17,285.35,1938.0,253.2602,253.3934,253.2336,253.3934,1938.0
2021-08-27 14:30:00,285.38,285.46,285.28,285.46,3842.0,253.4201,253.4911,253.3313,253.4911,3842.0
2021-08-27 14:35:00,285.47,285.55,285.4,285.46,4473.0,253.5,253.571,253.4378,253.4911,4473.0
2021-08-27 14:40:00,285.41,285.52,285.41,285.5,2809.0,253.4467,253.5444,253.4467,253.5266,2809.0
2021-08-27 14:45:00,285.48,285.48,285.34,285.41,3975.0,253.5089,253.5089,253.3846,253.4467,3975.0
2021-08-27 14:50:00,285.39,285.48,285.33,285.36,3667.0,253.429,253.5089,253.3757,253.4023,3667.0
2021-08-27 14:55:00,285.44,285.44,285.37,285.38,1979.0,253.4734,253.4734,253.4112,253.4201,1979.0
2021-08-27 15:00:00,285.37,285.53,285.32,285.5,4140.0,253.4112,253.5533,253.3668,253.5266,4140.0
2021-08-27 15:05:00,285.5,285.52,285.38,285.39,2651.0,253.5266,253.5444,253.4201,253.429,2651.0
2021-08-27 15:10:00,285.37,285.46,285.34,285.36,4876.0,253.4112,253.4911,253.3846,253.4023,4876.0
2021-08-27 15:15:00,285.38,285.57,285.35,285.52,3337.0,253.4201,253.5888,253.3934,253.5444,3337.0
2021-08-27 15:20:00,285.51,285.76,285.5,285.72,3523.0,253.5355,253.7575,253.5266,253.722,3523.0
2021-08-27 15:25:00,285.71,285.71,285.33,285.33,2431.0,253.7131,253.7131,253.3757,253.3757,2431.0
2021-08-27 15:30:00,285.25,285.31,285.18,285.26,3510.0,253.3046,253.3579,253.2425,253.3135,3510.0
2021-08-27 15:35:00,285.28,285.28,285.16,285.18,5553.0,253.3313,253.3313,253.2247,253.2425,5553.0
2021-08-27 15:40:00,285.19,285.47,285.11,285.47,6309.0,253.2514,253.5,253.1803,253.5,6309.0
2021-08-27 15:45:00,285.5,285.66,285.36,285.41,11577.0,253.5266,253.6687,253.4023,253.4467,11577.0
2021-08-27 15:50:00,285.5,285.73,285.41,285.41,15133.0,253.5266,253.7309,253.4467,253.4467,15133.0
2021-08-27 15:55:00,285.4,285.81,285.4,285.41,37667.0,253.4378,253.8019,253.4378,253.4467,37667.0
2021-08-30 09:30:00,285.5,285.96,285.22,285.96,15558.0,253.5266,253.9351,253.278,253.9351,15558.0
2021-08-30 09:35:00,285.93,287.43,285.82,287.43,2137.0,253.9085,255.2405,253.8108,255.2405,2137.0
2021-08-30 09:40:00,287.69,288.17,287.69,288.17,5340.0,255.4714,255.8976,255.4714,255.8976,5340.0
2021-08-30 09:45:00,288.14,288.33,287.36,287.77,7782.0,255.871,256.0397,255.1783,255.5424,7782.0
2021-08-30 09:50:00,287.83,287.93,287.52,287.88,10419.0,255.5957,255.6845,255.3204,255.6401,10419.0
2021-08-30 09:55:00,287.75,288.21,287.75,287.78,2651.0,255.5247,255.9331,255.5247,255.5513,2651.0
2021-08-30 10:00:00,288.21,288.61,288.21,288.6,4371.0,255.9331,256.2883,255.9331,256.2795,4371.0
2021-08-30 10:05:00,288.62,288.69,288.41,288.69,2674.0,256.2972,256.3594,256.1107,256.3594,2674.0
2021-08-30 10:10:00,288.77,289.13,288.77,288.9,13227.0,256.4304,256.7501,256.4304,256.5459,13227.0
2021-08-30 10:15:00,288.82,288.82,288.47,288.58,4953.0,256.4748,256.4748,256.164,256.2617,4953.0
2021-08-30 10:20:00,288.62,288.89,288.54,288.89,3625.0,256.2972,256.537,256.2262,256.537,3625.0
2021-08-30 10:25:00,288.85,288.9,288.53,288.66,3785.0,256.5015,256.5459,256.2173,256.3327,3785.0
2021-08-30 10:30:00,288.58,288.94,288.21,288.44,3273.0,256.2617,256.5814,255.9331,256.1374,3273.0
2021-08-30 10:35:00,288.45,289.04,288.29,288.95,5714.0,256.1463,256.6702,256.0042,256.5903,5714.0
2021-08-30 10:40:00,288.89,288.94,288.63,288.74,3034.0,256.537,256.5814,256.3061,256.4038,3034.0
2021-08-30 10:45:00,288.88,289.39,288.8,289.3,3419.0,256.5281,256.981,256.4571,256.9011,3419.0
2021-08-30 10:50:00,289.36,289.5,289.26,289.32,4148.0,256.9544,257.0787,256.8656,256.9188,4148.0
2021-08-30 10:55:00,289.31,289.8,289.26,289.71,7371.0,256.91,257.3451,256.8656,257.2652,7371.0
2021-08-30 11:00:00,289.8,289.8,289.43,289.74,4045.0,257.3451,257.3451,257.0165,257.2918,4045.0
2021-08-30 11:05:00,289.78,289.79,289.61,289.62,3423.0,257.3273,257.3362,257.1764,257.1852,3423.0
2021-08-30 11:10:00,289.69,289.73,289.28,289.34,6166.0,257.2474,257.2829,256.8833,256.9366,6166.0
2021-08-30 11:15:00,289.31,289.83,289.31,289.7,3122.0,256.91,257.3717,256.91,257.2563,3122.0
2021-08-30 11:20:00,289.7,290.12,289.61,289.99,10168.0,257.2563,257.6292,257.1764,257.5138,10168.0
2021-08-30 11:25:00,289.89,290.06,289.67,289.85,2941.0,257.425,257.576,257.2296,257.3895,2941.0
2021-08-30 11:30:00,289.89,290.11,289.89,289.99,5353.0,257.425,257.6204,257.425,257.5138,5353.0
2021-08-30 11:35:00,290.02,290.06,289.75,289.75,3957.0,257.5404,257.576,257.3007,257.3007,3957.0
2021-08-30 11:40:00,289.76,289.86,289.46,289.64,4700.0,257.3096,257.3984,257.0432,257.203,4700.0
2021-08-30 11:45:00,289.59,289.6,289.34,289.56,2000.0,257.1586,257.1675,256.9366,257.132,2000.0
2021-08-30 11:50:00,289.5,289.5,289.02,289.2,4157.0,257.0787,257.0787,256.6524,256.8123,4157.0
2021-08-30 11:55:00,289.31,289.31,288.93,288.94,3055.0,256.91,256.91,256.5725,256.5814,3055.0
2021-08-30 12:00:00,288.9,288.9,288.77,288.88,2243.0,256.5459,256.5459,256.4304,256.5281,2243.0
2021-08-30 12:05:00,288.92,289.03,288.66,288.72,7228.0,256.5636,256.6613,256.3327,256.386,7228.0
2021-08-30 12:10:00,288.74,288.91,288.73,288.84,3309.0,256.4038,256.5547,256.3949,256.4926,3309.0
2021-08-30 12:15:00,288.86,288.86,288.51,288.6,1910.0,256.5103,256.5103,256.1995,256.2795,1910.0
2021-08-30 12:20:00,288.56,288.56,288.23,288.23,3925.0,256.2439,256.2439,255.9509,255.9509,3925.0
2021-08-30 12:25:00,288.2,288.2,287.87,288.15,2606.0,255.9243,255.9243,255.6312,255.8799,2606.0
2021-08-30 12:30:00,288.1,288.12,288.0,288.12,3346.0,255.8355,255.8532,255.7467,255.8532,3346.0
2021-08-30 12:35:00,288.08,288.33,288.08,288.32,1000.0,255.8177,256.0397,255.8177,256.0308,1000.0
2021-08-30 12:40:00,288.33,288.42,288.23,288.3,2761.0,256.0397,256.1196,255.9509,256.0131,2761.0
2021-08-30 12:45:00,288.27,288.42,288.2,288.33,6556.0,255.9864,256.1196,255.9243,256.0397,6556.0
2021-08-30 12:50:00,288.36,288.59,288.32,288.57,2505.0,256.0663,256.2706,256.0308,256.2528,2505.0
2021-08-30 12:55:00,288.54,288.64,288.46,288.46,4064.0,256.2262,256.315,256.1551,256.1551,4064.0
2021-08-30 13:00:00,288.35,288.46,288.2,288.46,3210.0,256.0575,256.1551,255.9243,256.1551,3210.0
2021-08-30 13:05:00,288.42,288.84,288.39,288.79,9315.0,256.1196,256.4926,256.093,256.4482,9315.0
2021-08-30 13:10:00,288.73,289.07,288.73,289.04,5293.0,256.3949,256.6968,256.3949,256.6702,5293.0
2021-08-30 13:15:00,288.97,289.0,288.66,288.69,8019.0,256.608,256.6347,256.3327,256.3594,8019.0
2021-08-30 13:20:00,288.65,288.73,288.46,288.5,8997.0,256.3239,256.3949,256.1551,256.1907,8997.0
2021-08-30 13:25:00,288.53,288.68,288.53,288.6,1400.0,256.2173,256.3505,256.2173,256.2795,1400.0
2021-08-30 13:30:00,288.61,288.9,288.43,288.9,7815.0,256.2883,256.5459,256.1285,256.5459,7815.0
2021-08-30 13:35:00,288.93,289.01,288.74,288.83,7309.0,256.5725,256.6436,256.4038,256.4837,7309.0
2021-08-30 13:40:00,288.85,289.15,288.85,289.12,3158.0,256.5015,256.7679,256.5015,256.7412,3158.0
2021-08-30 13:45:00,289.08,289.19,289.02,289.19,1509.0,256.7057,256.8034,256.6524,256.8034,1509.0
2021-08-30 13:50:00,289.23,289.29,289.11,289.22,9596.0,256.8389,256.8922,256.7324,256.83,9596.0
2021-08-30 13:55:00,289.18,289.44,289.17,289.43,2429.0,256.7945,257.0254,256.7856,257.0165,2429.0
2021-08-30 14:00:00,289.37,289.51,289.21,289.44,6707.0,256.9632,257.0876,256.8212,257.0254,6707.0
2021-08-30 14:05:00,289.41,289.56,289.29,289.36,5203.0,256.9988,257.132,256.8922,256.9544,5203.0
2021-08-30 14:10:00,289.46,289.64,289.45,289.59,2525.0,257.0432,257.203,257.0343,257.1586,2525.0
2021-08-30 14:15:00,289.62,289.71,289.59,289.68,4500.0,257.1852,257.2652,257.1586,257.2385,4500.0
2021-08-30 14:20:00,289.63,290.0,289.61,290.0,2908.0,257.1941,257.5227,257.1764,257.5227,2908.0
2021-08-30 14:25:00,290.02,290.08,289.95,290.02,3633.0,257.5404,257.5937,257.4783,257.5404,3633.0
2021-08-30 14:30:00,290.07,290.34,290.06,290.23,7445.0,257.5848,257.8246,257.576,257.7269,7445.0
2021-08-30 14:35:00,290.18,290.25,290.11,290.16,3338.0,257.6825,257.7447,257.6204,257.6648,3338.0
2021-08-30 14:40:00,290.13,290.19,289.99,290.07,5928.0,257.6381,257.6914,257.5138,257.5848,5928.0
2021-08-30 14:45:00,290.2,290.2,290.06,290.09,2189.0,257.7003,257.7003,257.576,257.6026,2189.0
2021-08-30 14:50:00,290.06,290.25,289.82,290.24,14844.0,257.576,257.7447,257.3628,257.7358,14844.0
2021-08-30 14:55:00,290.27,290.38,290.25,290.34,3424.0,257.7624,257.8601,257.7447,257.8246,3424.0
2021-08-30 15:00:00,290.17,290.26,290.0,290.03,4497.0,257.6736,257.7536,257.5227,257.5493,4497.0
2021-08-30 15:05:00,290.06,290.06,289.86,289.97,4440.0,257.576,257.576,257.3984,257.496,4440.0
2021-08-30 15:10:00,289.96,290.33,289.95,290.25,5495.0,257.4872,257.8157,257.4783,257.7447,5495.0
2021-08-30 15:15:00,290.25,290.55,290.05,290.05,9121.0,257.7447,258.0111,257.5671,257.5671,9121.0
2021-08-30 15:20:00,290.1,290.41,290.04,290.41,4917.0,257.6115,257.8868,257.5582,257.8868,4917.0
2021-08-30 15:25:00,290.38,290.39,289.82,289.92,6698.0,257.8601,257.869,257.3628,257.4516,6698.0
2021-08-30 15:30:00,289.95,290.5,289.95,290.39,5699.0,257.4783,257.9667,257.4783,257.869,5699.0
2021-08-30 15:35:00,290.44,290.7,290.4,290.7,7660.0,257.9134,258.1443,257.8779,258.1443,7660.0
2021-08-30 15:40:00,290.77,290.77,290.43,290.68,13179.0,258.2064,258.2064,257.9045,258.1265,13179.0
2021-08-30 15:45:00,290.71,290.92,290.62,290.92,31080.0,258.1532,258.3396,258.0732,258.3396,31080.0
2021-08-30 15:50:00,290.97,291.59,290.97,291.42,26748.0,258.384,258.9346,258.384,258.7837,26748.0
2021-08-30 15:55:00,291.4,291.77,291.22,291.67,92144.0,258.7659,259.0945,258.6061,259.0057,92144.0
2021-08-31 09:30:00,289.83,290.83,288.79,289.65,55380.0,257.3717,258.2597,256.4482,257.2119,55380.0
2021-08-31 09:35:00,289.46,289.78,289.19,289.44,10569.0,257.0432,257.3273,256.8034,257.0254,10569.0
2021-08-31 09:40:00,289.35,290.34,289.35,290.34,10900.0,256.9455,257.8246,256.9455,257.8246,10900.0
2021-08-31 09:45:00,290.62,291.66,290.33,291.65,4933.0,258.0732,258.9968,257.8157,258.9879,4933.0
2021-08-31 09:50:00,291.51,291.82,291.17,291.8,6307.0,258.8636,259.1389,258.5617,259.1211,6307.0
2021-08-31 09:55:00,291.78,291.78,290.78,290.88,4100.0,259.1033,259.1033,258.2153,258.3041,4100.0
2021-08-31 10:00:00,290.75,290.75,290.41,290.58,3829.0,258.1887,258.1887,257.8868,258.0377,3829.0
2021-08-31 10:05:00,290.32,290.63,290.31,290.35,5777.0,257.8068,258.0821,257.798,257.8335,5777.0
2021-08-31 10:10:00,290.34,290.89,290.34,290.7,4942.0,257.8246,258.313,257.8246,258.1443,4942.0
2021-08-31 10:15:00,290.71,290.86,290.55,290.56,2836.0,258.1532,258.2864,258.0111,258.02,2836.0
2021-08-31 10:20:00,290.39,290.93,290.38,290.84,7969.0,257.869,258.3485,257.8601,258.2686,7969.0
2021-08-31 10:25:00,290.88,291.57,290.72,290.72,11060.0,258.3041,258.9169,258.162,258.162,11060.0
2021-08-31 10:30:00,290.75,291.21,290.73,291.08,5743.0,258.1887,258.5972,258.1709,258.4817,5743.0
2021-08-31 10:35:00,291.07,291.13,290.71,291.13,6105.0,258.4728,258.5261,258.1532,258.5261,6105.0
2021-08-31 10:40:00,291.06,291.38,290.62,290.8,6684.0,258.464,258.7481,258.0732,258.2331,6684.0
2021-08-31 10:45:00,290.79,291.18,290.74,290.94,4804.0,258.2242,258.5705,258.1798,258.3574,4804.0
2021-08-31 10:50:00,291.06,291.26,290.7,291.24,7309.0,258.464,258.6416,258.1443,258.6238,7309.0
2021-08-31 10:55:00,291.3,291.95,291.3,291.84,9456.0,258.6771,259.2543,258.6771,259.1566,9456.0
2021-08-31 11:00:00,291.84,292.05,291.44,291.55,8213.0,259.1566,259.3431,258.8014,258.8991,8213.0
2021-08-31 11:05:00,291.55,291.71,291.18,291.18,3886.0,258.8991,259.0412,258.5705,258.5705,3886.0
2021-08-31 11:10:00,291.17,291.43,291.02,291.02,5190.0,258.5617,258.7925,258.4284,258.4284,5190.0
2021-08-31 11:15:00,291.03,291.28,290.74,290.87,6653.0,258.4373,258.6593,258.1798,258.2952,6653.0
2021-08-31 11:20:00,290.78,291.0,290.73,290.74,7735.0,258.2153,258.4107,258.1709,258.1798,7735.0
2021-08-31 11:25:00,290.71,290.75,290.38,290.69,4945.0,258.1532,258.1887,257.8601,258.1354,4945.0
2021-08-31 11:30:00,290.71,291.2,290.71,291.2,4730.0,258.1532,258.5883,258.1532,258.5883,4730.0
2021-08-31 11:35:00,291.1,291.1,290.89,290.91,3413.0,258.4995,258.4995,258.313,258.3308,3413.0
2021-08-31 11:40:00,290.93,290.95,290.47,290.64,4425.0,258.3485,258.3663,257.94,258.091,4425.0
2021-08-31 11:45:00,290.75,290.75,290.4,290.42,5556.0,258.1887,258.1887,257.8779,257.8956,5556.0
2021-08-31 11:50:00,290.48,290.67,290.38,290.44,5744.0,257.9489,258.1176,257.8601,257.9134,5744.0
2021-08-31 11:55:00,290.5,290.8,290.5,290.6,3867.0,257.9667,258.2331,257.9667,258.0555,3867.0
2021-08-31 12:00:00,290.65,290.65,290.26,290.48,3352.0,258.0999,258.0999,257.7536,257.9489,3352.0
2021-08-31 12:05:00,290.47,290.57,290.45,290.57,2179.0,257.94,258.0288,257.9223,258.0288,2179.0
2021-08-31 12:10:00,290.58,290.73,290.54,290.66,4293.0,258.0377,258.1709,258.0022,258.1088,4293.0
2021-08-31 12:15:00,290.63,290.92,290.63,290.9,2851.0,258.0821,258.3396,258.0821,258.3219,2851.0
2021-08-31 12:20:00,290.91,290.91,290.68,290.81,3374.0,258.3308,258.3308,258.1265,258.242,3374.0
2021-08-31 12:25:00,290.77,290.95,290.67,290.74,6124.0,258.2064,258.3663,258.1176,258.1798,6124.0
2021-08-31 12:30:00,290.65,290.73,290.51,290.73,3692.0,258.0999,258.1709,257.9756,258.1709,3692.0
2021-08-31 12:35:00,290.71,290.75,290.43,290.71,6178.0,258.1532,258.1887,257.9045,258.1532,6178.0
2021-08-31 12:40:00,290.74,290.86,290.63,290.86,4463.0,258.1798,258.2864,258.0821,258.2864,4463.0
2021-08-31 12:45:00,290.84,291.18,290.71,291.18,6816.0,258.2686,258.5705,258.1532,258.5705,6816.0
2021-08-31 12:50:00,291.18,291.22,291.04,291.06,2601.0,258.5705,258.6061,258.4462,258.464,2601.0
2021-08-31 12:55:00,291.08,291.26,291.04,291.21,5086.0,258.4817,258.6416,258.4462,258.5972,5086.0
2021-08-31 13:00:00,291.16,291.37,291.15,291.18,2741.0,258.5528,258.7393,258.5439,258.5705,2741.0
2021-08-31 13:05:00,291.14,291.19,290.97,291.19,4709.0,258.535,258.5794,258.384,258.5794,4709.0
2021-08-31 13:10:00,291.17,291.29,291.12,291.29,3252.0,258.5617,258.6682,258.5172,258.6682,3252.0
2021-08-31 13:15:00,291.33,291.42,291.27,291.31,4599.0,258.7037,258.7837,258.6505,258.686,4599.0
2021-08-31 13:20:00,291.37,291.57,291.23,291.54,3711.0,258.7393,258.9169,258.6149,258.8902,3711.0
2021-08-31 13:25:00,291.5,291.5,291.16,291.26,3600.0,258.8547,258.8547,258.5528,258.6416,3600.0
2021-08-31 13:30:00,291.26,291.45,291.21,291.36,3074.0,258.6416,258.8103,258.5972,258.7304,3074.0
2021-08-31 13:35:00,291.34,291.64,291.27,291.63,7196.0,258.7126,258.979,258.6505,258.9701,7196.0
2021-08-31 13:40:00,291.59,291.73,291.56,291.6,3173.0,258.9346,259.0589,258.908,258.9435,3173.0
2021-08-31 13:45:00,291.63,291.69,291.56,291.65,3856.0,258.9701,259.0234,258.908,258.9879,3856.0
2021-08-31 13:50:00,291.7,291.83,291.61,291.71,10885.0,259.0323,259.1477,258.9524,259.0412,10885.0
2021-08-31 13:55:00,291.7,291.99,291.69,291.81,5142.0,259.0323,259.2898,259.0234,259.13,5142.0
2021-08-31 14:00:00,291.79,291.95,291.64,291.64,13672.0,259.1122,259.2543,258.979,258.979,13672.0
2021-08-31 14:05:00,291.62,291.66,291.4,291.5,4861.0,258.9613,258.9968,258.7659,258.8547,4861.0
2021-08-31 14:10:00,291.55,291.55,291.15,291.29,3514.0,258.8991,258.8991,258.5439,258.6682,3514.0
2021-08-31 14:15:00,291.37,291.39,291.27,291.27,2508.0,258.7393,258.757,258.6505,258.6505,2508.0
2021-08-31 14:20:00,291.35,291.42,291.23,291.29,4046.0,258.7215,258.7837,258.6149,258.6682,4046.0
2021-08-31 14:25:00,291.36,291.39,290.92,291.14,8259.0,258.7304,258.757,258.3396,258.535,8259.0
2021-08-31 14:30:00,291.12,291.25,291.02,291.06,4655.0,258.5172,258.6327,258.4284,258.464,4655.0
2021-08-31 14:35:00,291.08,291.12,290.87,290.95,3890.0,258.4817,258.5172,258.2952,258.3663,3890.0
2021-08-31 14:40:00,290.99,291.09,290.8,290.9,5020.0,258.4018,258.4906,258.2331,258.3219,5020.0
2021-08-31 14:45:00,290.93,291.12,290.85,291.09,7295.0,258.3485,258.5172,258.2775,258.4906,7295.0
2021-08-31 14:50:00,291.11,291.23,290.92,290.92,6199.0,258.5084,258.6149,258.3396,258.3396,6199.0
2021-08-31 14:55:00,290.94,291.29,290.94,291.13,7362.0,258.3574,258.6682,258.3574,258.5261,7362.0
2021-08-31 15:00:00,291.17,291.42,291.13,291.38,5721.0,258.5617,258.7837,258.5261,258.7481,5721.0
2021-08-31 15:05:00,291.36,291.63,291.33,291.57,6636.0,258.7304,258.9701,258.7037,258.9169,6636.0
2021-08-31 15:10:00,291.6,291.79,291.57,291.65,8583.0,258.9435,259.1122,258.9169,258.9879,8583.0
2021-08-31 15:15:00,291.52,291.59,291.47,291.59,4034.0,258.8725,258.9346,258.8281,258.9346,4034.0
2021-08-31 15:20:00,291.61,291.65,291.27,291.35,9254.0,258.9524,258.9879,258.6505,258.7215,9254.0
2021-08-31 15:25:00,291.31,291.66,291.29,291.44,8515.0,258.686,258.9968,258.6682,258.8014,8515.0
2021-08-31 15:30:00,291.44,291.64,291.1,291.63,11964.0,258.8014,258.979,258.4995,258.9701,11964.0
2021-08-31 15:35:00,291.65,291.7,291.42,291.51,11607.0,258.9879,259.0323,258.7837,258.8636,11607.0
2021-08-31 15:40:00,291.55,291.55,291.21,291.31,13564.0,258.8991,258.8991,258.5972,258.686,13564.0
2021-08-31 15:45:00,291.3,291.78,291.25,291.67,18682.0,258.6771,259.1033,258.6327,259.0057,18682.0
2021-08-31 15:50:00,291.69,292.41,291.67,292.21,56489.0,259.0234,259.6628,259.0057,259.4852,56489.0
2021-08-31 15:55:00,292.09,292.73,292.06,292.21,130326.0,259.3786,259.9469,259.352,259.4852,130326.0
2021-09-01 09:30:00,292.85,293.89,291.99,293.57,31590.0,260.0535,260.977,259.2898,260.6929,31590.0
2021-09-01 09:35:00,293.25,293.29,292.3,293.01,6408.0,260.4087,260.4442,259.5651,260.1956,6408.0
2021-09-01 09:40:00,292.94,293.96,292.92,293.96,7246.0,260.1334,261.0392,260.1157,261.0392,7246.0
2021-09-01 09:45:00,293.94,294.84,293.63,293.78,15422.0,261.0214,261.8206,260.7462,260.8794,15422.0
2021-09-01 09:50:00,293.62,295.26,293.51,294.18,9857.0,260.7373,262.1936,260.6396,261.2346,9857.0
2021-09-01 09:55:00,294.43,294.67,293.96,294.01,4574.0,261.4566,261.6697,261.0392,261.0836,4574.0
2021-09-01 10:00:00,293.88,294.74,293.73,294.46,6729.0,260.9682,261.7318,260.835,261.4832,6729.0
2021-09-01 10:05:00,294.32,295.02,294.27,294.79,8121.0,261.3589,261.9805,261.3145,261.7762,8121.0
2021-09-01 10:10:00,295.0,295.1,294.34,294.61,8485.0,261.9627,262.0515,261.3766,261.6164,8485.0
2021-09-01 10:15:00,294.38,294.86,294.21,294.86,11802.0,261.4122,261.8384,261.2612,261.8384,11802.0
2021-09-01 10:20:00,294.93,294.93,294.26,294.38,4913.0,261.9006,261.9006,261.3056,261.4122,4913.0
2021-09-01 10:25:00,294.44,294.75,294.38,294.42,5416.0,261.4654,261.7407,261.4122,261.4477,5416.0
2021-09-01 10:30:00,294.35,294.35,293.7,293.9,6043.0,261.3855,261.3855,260.8083,260.9859,6043.0
2021-09-01 10:35:00,293.89,294.62,293.66,294.46,4502.0,260.977,261.6253,260.7728,261.4832,4502.0
2021-09-01 10:40:00,294.34,294.47,293.9,294.42,8509.0,261.3766,261.4921,260.9859,261.4477,8509.0
2021-09-01 10:45:00,294.44,294.7,293.88,294.0,7661.0,261.4654,261.6963,260.9682,261.0747,7661.0
2021-09-01 10:50:00,294.1,294.31,293.76,294.01,6106.0,261.1635,261.35,260.8616,261.0836,6106.0
2021-09-01 10:55:00,294.05,294.42,294.0,294.41,8975.0,261.1191,261.4477,261.0747,261.4388,8975.0
2021-09-01 11:00:00,294.48,294.85,294.47,294.59,10255.0,261.501,261.8295,261.4921,261.5986,10255.0
2021-09-01 11:05:00,294.75,295.1,294.53,295.1,18015.0,261.7407,262.0515,261.5454,262.0515,18015.0
2021-09-01 11:10:00,295.15,295.61,295.14,295.4,8405.0,262.0959,262.5044,262.087,262.3179,8405.0
2021-09-01 11:15:00,295.3,295.32,294.92,295.18,9883.0,262.2291,262.2469,261.8917,262.1226,9883.0
2021-09-01 11:20:00,295.22,295.8,295.22,295.65,15029.0,262.1581,262.6731,262.1581,262.5399,15029.0
2021-09-01 11:25:00,295.71,296.89,295.67,296.89,15534.0,262.5932,263.6411,262.5577,263.6411,15534.0
2021-09-01 11:30:00,296.82,297.25,296.3,296.41,9539.0,263.5789,263.9607,263.1171,263.2148,9539.0
2021-09-01 11:35:00,296.41,296.61,296.04,296.14,8761.0,263.2148,263.3924,262.8863,262.9751,8761.0
2021-09-01 11:40:00,296.1,296.49,295.99,296.48,7912.0,262.9395,263.2859,262.8419,263.277,7912.0
2021-09-01 11:45:00,296.41,296.76,296.31,296.69,10092.0,263.2148,263.5256,263.126,263.4635,10092.0
2021-09-01 11:50:00,296.66,296.75,296.33,296.57,5856.0,263.4368,263.5167,263.1438,263.3569,5856.0
2021-09-01 11:55:00,296.56,296.74,296.4,296.6,9992.0,263.348,263.5079,263.2059,263.3835,9992.0
2021-09-01 12:00:00,296.62,296.89,296.43,296.59,7723.0,263.4013,263.6411,263.2326,263.3747,7723.0
2021-09-01 12:05:00,296.57,296.7,296.28,296.54,7095.0,263.3569,263.4723,263.0994,263.3303,7095.0
2021-09-01 12:10:00,296.54,296.59,296.32,296.49,7430.0,263.3303,263.3747,263.1349,263.2859,7430.0
2021-09-01 12:15:00,296.48,296.49,295.6,295.8,24664.0,263.277,263.2859,262.4955,262.6731,24664.0
2021-09-01 12:20:00,295.82,295.94,295.66,295.66,16107.0,262.6909,262.7975,262.5488,262.5488,16107.0
2021-09-01 12:25:00,295.63,295.78,295.54,295.55,21328.0,262.5222,262.6554,262.4423,262.4511,21328.0
2021-09-01 12:30:00,295.6,295.6,295.23,295.34,3143.0,262.4955,262.4955,262.167,262.2646,3143.0
2021-09-01 12:35:00,295.31,295.32,294.88,295.08,6055.0,262.238,262.2469,261.8562,262.0338,6055.0
2021-09-01 12:40:00,295.06,295.23,295.06,295.22,4002.0,262.016,262.167,262.016,262.1581,4002.0
2021-09-01 12:45:00,295.2,295.72,295.2,295.56,7171.0,262.1403,262.6021,262.1403,262.46,7171.0
2021-09-01 12:50:00,295.5,296.1,295.5,296.0,6683.0,262.4067,262.9395,262.4067,262.8507,6683.0
2021-09-01 12:55:00,296.0,296.19,295.86,296.09,6877.0,262.8507,263.0195,262.7264,262.9307,6877.0
2021-09-01 13:00:00,296.13,296.45,296.11,296.45,4931.0,262.9662,263.2503,262.9484,263.2503,4931.0
2021-09-01 13:05:00,296.39,296.64,296.39,296.56,6089.0,263.1971,263.4191,263.1971,263.348,6089.0
2021-09-01 13:10:00,296.5,296.54,296.19,296.33,5833.0,263.2947,263.3303,263.0195,263.1438,5833.0
2021-09-01 13:15:00,296.36,296.66,296.36,296.6,3315.0,263.1704,263.4368,263.1704,263.3835,3315.0
2021-09-01 13:20:00,296.6,296.91,296.58,296.85,2919.0,263.3835,263.6588,263.3658,263.6055,2919.0
2021-09-01 13:25:00,296.86,296.86,296.51,296.68,3607.0,263.6144,263.6144,263.3036,263.4546,3607.0
2021-09-01 13:30:00,296.73,296.85,296.65,296.85,4794.0,263.499,263.6055,263.4279,263.6055,4794.0
2021-09-01 13:35:00,296.9,297.0,296.79,296.99,5563.0,263.6499,263.7387,263.5523,263.7299,5563.0
2021-09-01 13:40:00,297.0,297.28,297.0,297.27,9722.0,263.7387,263.9874,263.7387,263.9785,9722.0
2021-09-01 13:45:00,297.29,297.69,297.27,297.68,6961.0,263.9963,264.3515,263.9785,264.3426,6961.0
2021-09-01 13:50:00,297.65,297.69,297.46,297.69,6111.0,264.316,264.3515,264.1472,264.3515,6111.0
2021-09-01 13:55:00,297.68,297.72,297.46,297.47,5780.0,264.3426,264.3781,264.1472,264.1561,5780.0
2021-09-01 14:00:00,297.56,297.73,297.56,297.6,5176.0,264.236,264.387,264.236,264.2715,5176.0
2021-09-01 14:05:00,297.65,297.72,297.51,297.55,11699.0,264.316,264.3781,264.1916,264.2271,11699.0
2021-09-01 14:10:00,297.53,297.53,297.07,297.1,8203.0,264.2094,264.2094,263.8009,263.8275,8203.0
2021-09-01 14:15:00,297.09,297.37,297.08,297.24,8803.0,263.8187,264.0673,263.8098,263.9519,8803.0
2021-09-01 14:20:00,297.18,297.26,297.0,297.11,5921.0,263.8986,263.9696,263.7387,263.8364,5921.0
2021-09-01 14:25:00,297.03,297.42,297.03,297.42,7845.0,263.7654,264.1117,263.7654,264.1117,7845.0
2021-09-01 14:30:00,297.45,297.53,297.28,297.53,5825.0,264.1383,264.2094,263.9874,264.2094,5825.0
2021-09-01 14:35:00,297.58,297.59,297.42,297.49,4960.0,264.2538,264.2627,264.1117,264.1739,4960.0
2021-09-01 14:40:00,297.55,297.64,297.3,297.64,5721.0,264.2271,264.3071,264.0051,264.3071,5721.0
2021-09-01 14:45:00,297.65,297.65,297.35,297.61,5047.0,264.316,264.316,264.0495,264.2804,5047.0
2021-09-01 14:50:00,297.6,297.86,297.6,297.77,5404.0,264.2715,264.5024,264.2715,264.4225,5404.0
2021-09-01 14:55:00,297.79,297.79,297.47,297.51,5548.0,264.4403,264.4403,264.1561,264.1916,5548.0
2021-09-01 15:00:00,297.45,297.51,297.22,297.3,10210.0,264.1383,264.1916,263.9341,264.0051,10210.0
2021-09-01 15:05:00,297.34,297.54,297.3,297.49,7082.0,264.0407,264.2183,264.0051,264.1739,7082.0
2021-09-01 15:10:00,297.44,297.54,296.93,297.09,8572.0,264.1295,264.2183,263.6766,263.8187,8572.0
2021-09-01 15:15:00,297.05,297.45,296.93,297.4,8662.0,263.7831,264.1383,263.6766,264.0939,8662.0
2021-09-01 15:20:00,297.41,297.56,297.04,297.05,8564.0,264.1028,264.236,263.7743,263.7831,8564.0
2021-09-01 15:25:00,297.01,297.03,296.75,296.85,10180.0,263.7476,263.7654,263.5167,263.6055,10180.0
2021-09-01 15:30:00,296.96,297.39,296.93,297.39,13330.0,263.7032,264.0851,263.6766,264.0851,13330.0
2021-09-01 15:35:00,297.42,297.85,297.36,297.68,18914.0,264.1117,264.4936,264.0584,264.3426,18914.0
2021-09-01 15:40:00,297.68,297.68,297.24,297.57,22123.0,264.3426,264.3426,263.9519,264.2449,22123.0
2021-09-01 15:45:00,297.5,298.38,297.5,297.9,41829.0,264.1827,264.9642,264.1827,264.538,41829.0
2021-09-01 15:50:00,297.78,298.44,297.74,298.24,44086.0,264.4314,265.0175,264.3959,264.8399,44086.0
2021-09-01 15:55:00,298.17,298.24,297.77,298.04,68724.0,264.7777,264.8399,264.4225,264.6623,68724.0
2021-09-02 09:30:00,298.1,298.66,298.1,298.13,30462.0,264.7156,265.2128,264.7156,264.7422,30462.0
2021-09-02 09:35:00,298.13,298.79,297.63,298.64,6302.0,264.7422,265.3283,264.2982,265.1951,6302.0
2021-09-02 09:40:00,298.48,299.41,298.28,299.22,21407.0,265.053,265.8788,264.8754,265.7101,21407.0
2021-09-02 09:45:00,299.48,299.68,299.1,299.42,11571.0,265.941,266.1186,265.6036,265.8877,11571.0
2021-09-02 09:50:00,299.41,299.41,298.54,298.54,17793.0,265.8788,265.8788,265.1063,265.1063,17793.0
2021-09-02 09:55:00,298.51,298.51,297.38,297.48,13400.0,265.0796,265.0796,264.0762,264.165,13400.0
2021-09-02 10:00:00,297.46,297.56,296.59,296.59,8587.0,264.1472,264.236,263.3747,263.3747,8587.0
2021-09-02 10:05:00,296.47,297.42,296.44,297.21,12856.0,263.2681,264.1117,263.2415,263.9252,12856.0
2021-09-02 10:10:00,297.34,297.75,297.07,297.57,10575.0,264.0407,264.4048,263.8009,264.2449,10575.0
2021-09-02 10:15:00,297.67,297.91,297.24,297.31,6309.0,264.3337,264.5468,263.9519,264.014,6309.0
2021-09-02 10:20:00,297.17,297.56,297.17,297.23,6813.0,263.8897,264.236,263.8897,263.943,6813.0
2021-09-02 10:25:00,297.04,297.14,296.77,296.78,8247.0,263.7743,263.8631,263.5345,263.5434,8247.0
2021-09-02 10:30:00,296.79,296.8,296.11,296.48,5725.0,263.5523,263.5611,262.9484,263.277,5725.0
2021-09-02 10:35:00,296.6,296.94,296.09,296.53,6694.0,263.3835,263.6855,262.9307,263.3214,6694.0
2021-09-02 10:40:00,296.47,296.61,295.83,296.06,8748.0,263.2681,263.3924,262.6998,262.904,8748.0
2021-09-02 10:45:00,296.0,296.25,295.82,295.94,11989.0,262.8507,263.0727,262.6909,262.7975,11989.0
2021-09-02 10:50:00,295.9,296.44,295.69,296.26,4106.0,262.7619,263.2415,262.5755,263.0816,4106.0
2021-09-02 10:55:00,296.35,296.37,296.17,296.33,2875.0,263.1615,263.1793,263.0017,263.1438,2875.0
2021-09-02 11:00:00,296.45,296.69,296.28,296.41,4740.0,263.2503,263.4635,263.0994,263.2148,4740.0
2021-09-02 11:05:00,296.48,296.48,296.08,296.13,4289.0,263.277,263.277,262.9218,262.9662,4289.0
2021-09-02 11:10:00,296.13,296.56,296.12,296.41,4715.0,262.9662,263.348,262.9573,263.2148,4715.0
2021-09-02 11:15:00,296.58,297.09,296.58,297.02,7489.0,263.3658,263.8187,263.3658,263.7565,7489.0
2021-09-02 11:20:00,297.03,297.47,296.96,297.25,3971.0,263.7654,264.1561,263.7032,263.9607,3971.0
2021-09-02 11:25:00,297.22,297.49,297.19,297.45,8154.0,263.9341,264.1739,263.9075,264.1383,8154.0
2021-09-02 11:30:00,297.4,297.83,297.28,297.83,5145.0,264.0939,264.4758,263.9874,264.4758,5145.0
2021-09-02 11:35:00,297.82,298.34,297.78,298.06,5177.0,264.4669,264.9287,264.4314,264.68,5177.0
2021-09-02 11:40:00,298.01,298.11,297.59,297.69,7881.0,264.6356,264.7244,264.2627,264.3515,7881.0
2021-09-02 11:45:00,297.68,297.82,297.34,297.49,4348.0,264.3426,264.4669,264.0407,264.1739,4348.0
2021-09-02 11:50:00,297.55,297.55,296.95,297.03,14336.0,264.2271,264.2271,263.6943,263.7654,14336.0
2021-09-02 11:55:00,297.05,297.26,297.05,297.18,4484.0,263.7831,263.9696,263.7831,263.8986,4484.0
2021-09-02 12:00:00,297.06,297.22,296.99,297.16,5866.0,263.792,263.9341,263.7299,263.8808,5866.0
2021-09-02 12:05:00,297.2,297.65,297.2,297.49,6118.0,263.9163,264.316,263.9163,264.1739,6118.0
2021-09-02 12:10:00,297.51,297.69,297.51,297.66,6006.0,264.1916,264.3515,264.1916,264.3248,6006.0
2021-09-02 12:15:00,297.58,297.82,297.54,297.7,6641.0,264.2538,264.4669,264.2183,264.3604,6641.0
2021-09-02 12:20:00,297.76,297.76,297.59,297.74,1809.0,264.4136,264.4136,264.2627,264.3959,1809.0
2021-09-02 12:25:00,297.77,297.86,297.74,297.83,3417.0,264.4225,264.5024,264.3959,264.4758,3417.0
2021-09-02 12:30:00,297.8,298.17,297.8,298.17,2102.0,264.4492,264.7777,264.4492,264.7777,2102.0
2021-09-02 12:35:00,298.16,298.22,297.89,297.9,7275.0,264.7688,264.8221,264.5291,264.538,7275.0
2021-09-02 12:40:00,297.85,298.04,297.77,297.99,2660.0,264.4936,264.6623,264.4225,264.6179,2660.0
2021-09-02 12:45:00,298.07,298.08,297.86,297.92,4916.0,264.6889,264.6978,264.5024,264.5557,4916.0
2021-09-02 12:50:00,298.14,298.21,298.02,298.16,3114.0,264.7511,264.8132,264.6445,264.7688,3114.0
2021-09-02 12:55:00,298.23,298.26,298.03,298.14,2776.0,264.831,264.8576,264.6534,264.7511,2776.0
2021-09-02 13:00:00,298.14,298.74,298.08,298.74,7040.0,264.7511,265.2839,264.6978,265.2839,7040.0
2021-09-02 13:05:00,298.74,298.74,298.37,298.37,2362.0,265.2839,265.2839,264.9553,264.9553,2362.0
2021-09-02 13:10:00,298.42,298.71,298.28,298.28,21227.0,264.9997,265.2572,264.8754,264.8754,21227.0
2021-09-02 13:15:00,298.23,298.36,298.1,298.28,3974.0,264.831,264.9464,264.7156,264.8754,3974.0
2021-09-02 13:20:00,298.27,298.38,298.23,298.25,5439.0,264.8665,264.9642,264.831,264.8488,5439.0
2021-09-02 13:25:00,298.31,298.33,298.14,298.21,15580.0,264.902,264.9198,264.7511,264.8132,15580.0
2021-09-02 13:30:00,298.13,298.13,297.93,297.98,3812.0,264.7422,264.7422,264.5646,264.609,3812.0
2021-09-02 13:35:00,297.97,298.2,297.94,298.07,4639.0,264.6001,264.8044,264.5735,264.6889,4639.0
2021-09-02 13:40:00,298.11,298.16,297.74,297.92,8456.0,264.7244,264.7688,264.3959,264.5557,8456.0
2021-09-02 13:45:00,297.94,298.05,297.84,298.05,8471.0,264.5735,264.6712,264.4847,264.6712,8471.0
2021-09-02 13:50:00,298.05,298.22,298.01,298.22,2505.0,264.6712,264.8221,264.6356,264.8221,2505.0
2021-09-02 13:55:00,298.19,298.31,298.03,298.13,8592.0,264.7955,264.902,264.6534,264.7422,8592.0
2021-09-02 14:00:00,298.1,298.57,298.07,298.46,4273.0,264.7156,265.1329,264.6889,265.0352,4273.0
2021-09-02 14:05:00,298.44,298.55,298.21,298.33,8853.0,265.0175,265.1152,264.8132,264.9198,8853.0
2021-09-02 14:10:00,298.44,298.73,298.35,298.72,7242.0,265.0175,265.275,264.9376,265.2661,7242.0
2021-09-02 14:15:00,298.77,299.05,298.69,299.03,4905.0,265.3105,265.5592,265.2395,265.5414,4905.0
2021-09-02 14:20:00,299.05,299.18,298.96,299.04,7593.0,265.5592,265.6746,265.4792,265.5503,7593.0
2021-09-02 14:25:00,299.0,299.0,298.61,298.76,11975.0,265.5148,265.5148,265.1684,265.3016,11975.0
2021-09-02 14:30:00,298.78,298.87,298.58,298.58,2403.0,265.3194,265.3993,265.1418,265.1418,2403.0
2021-09-02 14:35:00,298.55,298.6,298.4,298.6,3680.0,265.1152,265.1596,264.982,265.1596,3680.0
2021-09-02 14:40:00,298.64,298.67,298.43,298.55,3912.0,265.1951,265.2217,265.0086,265.1152,3912.0
2021-09-02 14:45:00,298.58,298.76,298.49,298.65,5538.0,265.1418,265.3016,265.0619,265.204,5538.0
2021-09-02 14:50:00,298.7,298.77,298.55,298.67,4353.0,265.2484,265.3105,265.1152,265.2217,4353.0
2021-09-02 14:55:00,298.68,299.05,298.52,298.99,3738.0,265.2306,265.5592,265.0885,265.5059,3738.0
2021-09-02 15:00:00,299.04,299.04,298.84,298.9,6523.0,265.5503,265.5503,265.3727,265.426,6523.0
2021-09-02 15:05:00,298.94,299.44,298.9,299.33,11195.0,265.4615,265.9055,265.426,265.8078,11195.0
2021-09-02 15:10:00,299.23,299.23,299.03,299.15,3550.0,265.719,265.719,265.5414,265.648,3550.0
2021-09-02 15:15:00,299.13,299.47,299.11,299.34,7846.0,265.6302,265.9321,265.6124,265.8167,7846.0
2021-09-02 15:20:00,299.31,299.45,299.12,299.16,7239.0,265.79,265.9144,265.6213,265.6568,7239.0
2021-09-02 15:25:00,299.31,299.46,299.23,299.34,11565.0,265.79,265.9232,265.719,265.8167,11565.0
2021-09-02 15:30:00,299.4,299.95,299.37,299.88,14488.0,265.87,266.3584,265.8433,266.2962,14488.0
2021-09-02 15:35:00,299.9,300.0,299.7,299.92,18960.0,266.314,266.4028,266.1364,266.3317,18960.0
2021-09-02 15:40:00,299.88,300.24,299.85,300.05,20707.0,266.2962,266.6159,266.2696,266.4472,20707.0
2021-09-02 15:45:00,300.11,300.66,300.06,300.22,20776.0,266.5005,266.9889,266.4561,266.5981,20776.0
2021-09-02 15:50:00,300.41,300.98,300.41,300.87,33387.0,266.7669,267.273,266.7669,267.1753,33387.0
2021-09-02 15:55:00,300.9,300.96,300.51,300.92,64269.0,267.202,267.2553,266.8557,267.2197,64269.0
2021-09-03 09:30:00,300.05,300.48,299.5,299.5,26938.0,266.4472,266.829,265.9588,265.9588,26938.0
2021-09-03 09:35:00,299.71,300.15,299.17,299.93,10351.0,266.1452,266.536,265.6657,266.3406,10351.0
2021-09-03 09:40:00,300.12,300.29,298.67,299.04,6893.0,266.5093,266.6603,265.2217,265.5503,6893.0
2021-09-03 09:45:00,298.98,298.98,297.5,297.5,7215.0,265.497,265.497,264.1827,264.1827,7215.0
2021-09-03 09:50:00,297.62,298.68,297.17,298.48,7437.0,264.2893,265.2306,263.8897,265.053,7437.0
2021-09-03 09:55:00,298.49,298.99,298.28,298.72,5258.0,265.0619,265.5059,264.8754,265.2661,5258.0
2021-09-03 10:00:00,299.0,299.87,298.88,299.71,8117.0,265.5148,266.2873,265.4082,266.1452,8117.0
2021-09-03 10:05:00,299.78,300.32,299.76,300.15,7366.0,266.2074,266.6869,266.1896,266.536,7366.0
2021-09-03 10:10:00,300.08,300.23,299.38,299.4,10342.0,266.4738,266.607,265.8522,265.87,10342.0
2021-09-03 10:15:00,299.31,299.54,298.91,299.48,8015.0,265.79,265.9943,265.4348,265.941,8015.0
2021-09-03 10:20:00,299.61,300.33,299.51,300.16,9775.0,266.0564,266.6958,265.9676,266.5449,9775.0
2021-09-03 10:25:00,300.17,300.33,299.4,299.76,14023.0,266.5537,266.6958,265.87,266.1896,14023.0
2021-09-03 10:30:00,299.81,299.91,299.28,299.44,10049.0,266.2341,266.3229,265.7634,265.9055,10049.0
2021-09-03 10:35:00,299.49,299.51,298.97,299.32,16387.0,265.9499,265.9676,265.4881,265.7989,16387.0
2021-09-03 10:40:00,299.29,299.83,299.17,299.77,10077.0,265.7723,266.2518,265.6657,266.1985,10077.0
2021-09-03 10:45:00,299.71,299.81,299.47,299.67,6446.0,266.1452,266.2341,265.9321,266.1097,6446.0
2021-09-03 10:50:00,299.76,300.07,299.68,299.94,7713.0,266.1896,266.4649,266.1186,266.3495,7713.0
2021-09-03 10:55:00,299.93,300.03,299.44,299.44,7354.0,266.3406,266.4294,265.9055,265.9055,7354.0
2021-09-03 11:00:00,299.47,299.47,298.97,298.97,11093.0,265.9321,265.9321,265.4881,265.4881,11093.0
2021-09-03 11:05:00,298.98,300.02,298.98,299.81,8363.0,265.497,266.4205,265.497,266.2341,8363.0
2021-09-03 11:10:00,299.88,300.86,299.88,300.42,6179.0,266.2962,267.1665,266.2962,266.7757,6179.0
2021-09-03 11:15:00,300.41,301.0,300.41,300.78,4169.0,266.7669,267.2908,266.7669,267.0954,4169.0
2021-09-03 11:20:00,300.75,301.18,300.72,300.85,3637.0,267.0688,267.4506,267.0421,267.1576,3637.0
2021-09-03 11:25:00,300.97,300.97,300.6,300.67,9764.0,267.2641,267.2641,266.9356,266.9977,9764.0
2021-09-03 11:30:00,300.6,301.6,300.6,301.58,17486.0,266.9356,267.8236,266.9356,267.8058,17486.0
2021-09-03 11:35:00,301.52,301.52,300.75,300.75,14466.0,267.7525,267.7525,267.0688,267.0688,14466.0
2021-09-03 11:40:00,300.85,301.0,300.74,300.86,4609.0,267.1576,267.2908,267.0599,267.1665,4609.0
2021-09-03 11:45:00,300.92,301.07,300.68,300.68,6626.0,267.2197,267.3529,267.0066,267.0066,6626.0
2021-09-03 11:50:00,300.66,300.92,300.66,300.84,4721.0,266.9889,267.2197,266.9889,267.1487,4721.0
2021-09-03 11:55:00,300.82,301.05,300.63,301.01,4101.0,267.1309,267.3352,266.9622,267.2997,4101.0
2021-09-03 12:00:00,301.0,301.4,301.0,301.26,3734.0,267.2908,267.646,267.2908,267.5217,3734.0
2021-09-03 12:05:00,301.36,301.76,301.27,301.48,5840.0,267.6105,267.9657,267.5305,267.717,5840.0
2021-09-03 12:10:00,301.41,301.57,301.39,301.46,8816.0,267.6549,267.7969,267.6371,267.6993,8816.0
2021-09-03 12:15:00,301.33,301.36,300.92,300.93,20839.0,267.5838,267.6105,267.2197,267.2286,20839.0
2021-09-03 12:20:00,300.88,301.15,300.75,301.0,18883.0,267.1842,267.424,267.0688,267.2908,18883.0
2021-09-03 12:25:00,301.05,301.05,300.79,300.79,4366.0,267.3352,267.3352,267.1043,267.1043,4366.0
2021-09-03 12:30:00,300.81,300.88,300.56,300.62,4163.0,267.1221,267.1842,266.9001,266.9533,4163.0
2021-09-03 12:35:00,300.6,300.72,300.44,300.44,6536.0,266.9356,267.0421,266.7935,266.7935,6536.0
2021-09-03 12:40:00,300.48,300.57,300.35,300.35,3926.0,266.829,266.9089,266.7136,266.7136,3926.0
2021-09-03 12:45:00,300.44,300.48,300.26,300.37,3277.0,266.7935,266.829,266.6337,266.7313,3277.0
2021-09-03 12:50:00,300.36,300.38,300.01,300.38,4656.0,266.7225,266.7402,266.4117,266.7402,4656.0
2021-09-03 12:55:00,300.35,300.67,300.35,300.45,15911.0,266.7136,266.9977,266.7136,266.8024,15911.0
2021-09-03 13:00:00,300.44,300.96,300.43,300.85,4270.0,266.7935,267.2553,266.7846,267.1576,4270.0
2021-09-03 13:05:00,300.89,300.9,300.79,300.79,1768.0,267.1931,267.202,267.1043,267.1043,1768.0
2021-09-03 13:10:00,300.82,300.87,300.67,300.86,2068.0,267.1309,267.1753,266.9977,267.1665,2068.0
2021-09-03 13:15:00,300.84,300.95,300.77,300.86,5090.0,267.1487,267.2464,267.0865,267.1665,5090.0
2021-09-03 13:20:00,300.85,300.85,300.67,300.71,4732.0,267.1576,267.1576,266.9977,267.0333,4732.0
2021-09-03 13:25:00,300.79,300.79,300.43,300.52,4689.0,267.1043,267.1043,266.7846,266.8645,4689.0
2021-09-03 13:30:00,300.53,300.68,300.5,300.54,5897.0,266.8734,267.0066,266.8468,266.8823,5897.0
2021-09-03 13:35:00,300.49,300.54,300.44,300.47,6665.0,266.8379,266.8823,266.7935,266.8201,6665.0
2021-09-03 13:40:00,300.44,300.75,300.44,300.59,5297.0,266.7935,267.0688,266.7935,266.9267,5297.0
2021-09-03 13:45:00,300.57,300.82,300.57,300.82,3443.0,266.9089,267.1309,266.9089,267.1309,3443.0
2021-09-03 13:50:00,300.81,300.82,300.47,300.51,3912.0,267.1221,267.1309,266.8201,266.8557,3912.0
2021-09-03 13:55:00,300.55,300.65,300.48,300.51,5913.0,266.8912,266.98,266.829,266.8557,5913.0
2021-09-03 14:00:00,300.56,300.59,300.37,300.59,5102.0,266.9001,266.9267,266.7313,266.9267,5102.0
2021-09-03 14:05:00,300.56,300.71,300.43,300.51,3904.0,266.9001,267.0333,266.7846,266.8557,3904.0
2021-09-03 14:10:00,300.4,300.49,300.38,300.43,3937.0,266.758,266.8379,266.7402,266.7846,3937.0
2021-09-03 14:15:00,300.47,300.61,300.44,300.51,5341.0,266.8201,266.9445,266.7935,266.8557,5341.0
2021-09-03 14:20:00,300.51,300.62,300.38,300.39,7207.0,266.8557,266.9533,266.7402,266.7491,7207.0
2021-09-03 14:25:00,300.49,300.73,300.39,300.67,3995.0,266.8379,267.051,266.7491,266.9977,3995.0
2021-09-03 14:30:00,300.75,300.94,300.71,300.94,3870.0,267.0688,267.2375,267.0333,267.2375,3870.0
2021-09-03 14:35:00,300.97,301.2,300.97,301.06,7321.0,267.2641,267.4684,267.2641,267.3441,7321.0
2021-09-03 14:40:00,301.05,301.17,300.94,301.14,6675.0,267.3352,267.4417,267.2375,267.4151,6675.0
2021-09-03 14:45:00,301.14,301.35,301.14,301.3,5316.0,267.4151,267.6016,267.4151,267.5572,5316.0
2021-09-03 14:50:00,301.28,301.34,301.21,301.31,5047.0,267.5394,267.5927,267.4773,267.5661,5047.0
2021-09-03 14:55:00,301.3,301.7,301.27,301.69,4384.0,267.5572,267.9124,267.5305,267.9035,4384.0
2021-09-03 15:00:00,301.71,301.78,301.56,301.7,5365.0,267.9213,267.9834,267.7881,267.9124,5365.0
2021-09-03 15:05:00,301.73,301.89,301.57,301.78,9241.0,267.939,268.0811,267.7969,267.9834,9241.0
2021-09-03 15:10:00,301.82,301.89,301.51,301.53,10170.0,268.0189,268.0811,267.7437,267.7614,10170.0
2021-09-03 15:15:00,301.57,301.76,301.54,301.64,9230.0,267.7969,267.9657,267.7703,267.8591,9230.0
2021-09-03 15:20:00,301.68,301.73,301.32,301.41,11744.0,267.8946,267.939,267.5749,267.6549,11744.0
2021-09-03 15:25:00,301.5,301.56,301.41,301.41,9744.0,267.7348,267.7881,267.6549,267.6549,9744.0
2021-09-03 15:30:00,301.41,301.49,301.28,301.47,11485.0,267.6549,267.7259,267.5394,267.7081,11485.0
2021-09-03 15:35:00,301.44,301.44,301.02,301.11,11810.0,267.6815,267.6815,267.3085,267.3885,11810.0
2021-09-03 15:40:00,301.07,301.65,301.07,301.39,16689.0,267.3529,267.868,267.3529,267.6371,16689.0
2021-09-03 15:45:00,301.42,301.88,301.37,301.65,16960.0,267.6637,268.0722,267.6193,267.868,16960.0
2021-09-03 15:50:00,301.66,302.3,301.66,302.23,35116.0,267.8769,268.4452,267.8769,268.383,35116.0
2021-09-03 15:55:00,302.25,302.26,301.74,301.99,72644.0,268.4008,268.4097,267.9479,268.1699,72644.0
2021-09-07 09:30:00,300.5,301.94,300.01,300.99,44087.0,266.8468,268.1255,266.4117,267.2819,44087.0
2021-09-07 09:35:00,300.77,300.77,298.26,298.53,13708.0,267.0865,267.0865,264.8576,265.0974,13708.0
2021-09-07 09:40:00,298.13,299.49,298.13,299.09,11661.0,264.7422,265.9499,264.7422,265.5947,11661.0
2021-09-07 09:45:00,299.03,299.09,297.46,297.87,13711.0,265.5414,265.5947,264.1472,264.5113,13711.0
2021-09-07 09:50:00,297.66,297.79,297.06,297.22,10797.0,264.3248,264.4403,263.792,263.9341,10797.0
2021-09-07 09:55:00,297.41,298.11,297.31,297.71,10986.0,264.1028,264.7244,264.014,264.3692,10986.0
2021-09-07 10:00:00,297.86,297.86,296.31,296.38,17758.0,264.5024,264.5024,263.126,263.1882,17758.0
2021-09-07 10:05:00,296.2,296.73,295.8,296.06,11468.0,263.0283,263.499,262.6731,262.904,11468.0
2021-09-07 10:10:00,296.3,296.44,295.1,296.26,11112.0,263.1171,263.2415,262.0515,263.0816,11112.0
2021-09-07 10:15:00,296.08,296.4,295.87,296.25,3307.0,262.9218,263.2059,262.7353,263.0727,3307.0
2021-09-07 10:20:00,296.46,297.0,296.14,297.0,8512.0,263.2592,263.7387,262.9751,263.7387,8512.0
2021-09-07 10:25:00,297.15,297.59,296.89,297.46,13691.0,263.8719,264.2627,263.6411,264.1472,13691.0
2021-09-07 10:30:00,297.38,298.26,297.21,298.0,8317.0,264.0762,264.8576,263.9252,264.6268,8317.0
2021-09-07 10:35:00,297.94,298.14,297.85,298.13,18022.0,264.5735,264.7511,264.4936,264.7422,18022.0
2021-09-07 10:40:00,298.18,298.28,297.9,298.23,6609.0,264.7866,264.8754,264.538,264.831,6609.0
2021-09-07 10:45:00,298.3,298.87,298.18,298.87,4560.0,264.8932,265.3993,264.7866,265.3993,4560.0
2021-09-07 10:50:00,298.87,299.15,297.95,298.0,15039.0,265.3993,265.648,264.5824,264.6268,15039.0
2021-09-07 10:55:00,297.93,298.09,297.6,297.9,3662.0,264.5646,264.7067,264.2715,264.538,3662.0
2021-09-07 11:00:00,297.95,297.96,297.55,297.57,2200.0,264.5824,264.5912,264.2271,264.2449,2200.0
2021-09-07 11:05:00,297.43,297.76,297.23,297.76,4039.0,264.1206,264.4136,263.943,264.4136,4039.0
2021-09-07 11:10:00,297.72,297.72,297.1,297.1,3577.0,264.3781,264.3781,263.8275,263.8275,3577.0
2021-09-07 11:15:00,297.1,297.35,297.1,297.34,2647.0,263.8275,264.0495,263.8275,264.0407,2647.0
2021-09-07 11:20:00,297.31,297.4,296.66,296.67,10888.0,264.014,264.0939,263.4368,263.4457,10888.0
2021-09-07 11:25:00,296.61,296.76,296.34,296.67,3661.0,263.3924,263.5256,263.1527,263.4457,3661.0
2021-09-07 11:30:00,296.78,297.07,296.73,296.74,3194.0,263.5434,263.8009,263.499,263.5079,3194.0
2021-09-07 11:35:00,296.7,297.03,296.7,296.94,2582.0,263.4723,263.7654,263.4723,263.6855,2582.0
2021-09-07 11:40:00,296.94,297.16,296.8,297.16,2542.0,263.6855,263.8808,263.5611,263.8808,2542.0
2021-09-07 11:45:00,296.99,297.1,296.98,297.02,600.0,263.7299,263.8275,263.721,263.7565,600.0
2021-09-07 11:50:00,297.08,297.49,297.08,297.38,1478.0,263.8098,264.1739,263.8098,264.0762,1478.0
2021-09-07 11:55:00,297.5,297.59,297.41,297.59,853.0,264.1827,264.2627,264.1028,264.2627,853.0
2021-09-07 12:00:00,297.71,297.79,297.58,297.74,1834.0,264.3692,264.4403,264.2538,264.3959,1834.0
2021-09-07 12:05:00,297.63,297.98,297.63,297.94,3276.0,264.2982,264.609,264.2982,264.5735,3276.0
2021-09-07 12:10:00,297.89,298.15,297.89,298.03,2219.0,264.5291,264.76,264.5291,264.6534,2219.0
2021-09-07 12:15:00,298.12,298.21,297.91,297.91,1119.0,264.7333,264.8132,264.5468,264.5468,1119.0
2021-09-07 12:20:00,297.87,298.02,297.83,298.02,1900.0,264.5113,264.6445,264.4758,264.6445,1900.0
2021-09-07 12:25:00,297.97,298.08,297.78,298.06,3820.0,264.6001,264.6978,264.4314,264.68,3820.0
2021-09-07 12:30:00,298.06,298.2,297.76,297.87,3156.0,264.68,264.8044,264.4136,264.5113,3156.0
2021-09-07 12:35:00,297.87,298.02,297.79,297.79,2975.0,264.5113,264.6445,264.4403,264.4403,2975.0
2021-09-07 12:40:00,297.79,297.92,297.77,297.8,4617.0,264.4403,264.5557,264.4225,264.4492,4617.0
2021-09-07 12:45:00,297.81,298.2,297.8,298.18,6007.0,264.458,264.8044,264.4492,264.7866,6007.0
2021-09-07 12:50:00,298.21,298.36,298.07,298.32,2371.0,264.8132,264.9464,264.6889,264.9109,2371.0
2021-09-07 12:55:00,298.35,298.4,298.1,298.1,5071.0,264.9376,264.982,264.7156,264.7156,5071.0
2021-09-07 13:00:00,298.17,298.45,298.13,298.3,2549.0,264.7777,265.0264,264.7422,264.8932,2549.0
2021-09-07 13:05:00,298.22,298.4,298.2,298.21,2228.0,264.8221,264.982,264.8044,264.8132,2228.0
2021-09-07 13:10:00,298.15,298.46,298.1,298.44,4044.0,264.76,265.0352,264.7156,265.0175,4044.0
2021-09-07 13:15:00,298.41,298.54,298.36,298.52,2545.0,264.9908,265.1063,264.9464,265.0885,2545.0
2021-09-07 13:20:00,298.54,298.74,298.45,298.74,1102.0,265.1063,265.2839,265.0264,265.2839,1102.0
2021-09-07 13:25:00,298.75,298.75,298.54,298.54,2383.0,265.2928,265.2928,265.1063,265.1063,2383.0
2021-09-07 13:30:00,298.54,298.63,298.39,298.46,4851.0,265.1063,265.1862,264.9731,265.0352,4851.0
2021-09-07 13:35:00,298.56,298.85,298.56,298.85,2642.0,265.124,265.3816,265.124,265.3816,2642.0
2021-09-07 13:40:00,298.89,298.94,298.57,298.63,3407.0,265.4171,265.4615,265.1329,265.1862,3407.0
2021-09-07 13:45:00,298.67,298.88,298.66,298.83,1690.0,265.2217,265.4082,265.2128,265.3638,1690.0
2021-09-07 13:50:00,298.68,298.79,298.67,298.77,2536.0,265.2306,265.3283,265.2217,265.3105,2536.0
2021-09-07 13:55:00,298.84,299.02,298.8,298.96,3202.0,265.3727,265.5325,265.3372,265.4792,3202.0
2021-09-07 14:00:00,298.91,299.07,298.91,298.96,2109.0,265.4348,265.5769,265.4348,265.4792,2109.0
2021-09-07 14:05:00,298.91,298.94,298.71,298.82,1655.0,265.4348,265.4615,265.2572,265.3549,1655.0
2021-09-07 14:10:00,298.79,298.79,298.63,298.74,3729.0,265.3283,265.3283,265.1862,265.2839,3729.0
2021-09-07 14:15:00,298.59,298.71,298.59,298.68,600.0,265.1507,265.2572,265.1507,265.2306,600.0
2021-09-07 14:20:00,298.73,298.79,298.62,298.65,1847.0,265.275,265.3283,265.1773,265.204,1847.0
2021-09-07 14:25:00,298.66,298.66,298.42,298.51,1958.0,265.2128,265.2128,264.9997,265.0796,1958.0
2021-09-07 14:30:00,298.57,298.61,298.33,298.61,2673.0,265.1329,265.1684,264.9198,265.1684,2673.0
2021-09-07 14:35:00,298.67,298.88,298.56,298.85,1434.0,265.2217,265.4082,265.124,265.3816,1434.0
2021-09-07 14:40:00,298.84,299.13,298.84,299.11,2311.0,265.3727,265.6302,265.3727,265.6124,2311.0
2021-09-07 14:45:00,299.1,299.18,298.99,298.99,3113.0,265.6036,265.6746,265.5059,265.5059,3113.0
2021-09-07 14:50:00,298.96,299.21,298.96,299.19,4075.0,265.4792,265.7012,265.4792,265.6835,4075.0
2021-09-07 14:55:00,299.15,299.34,299.05,299.13,3051.0,265.648,265.8167,265.5592,265.6302,3051.0
2021-09-07 15:00:00,299.16,299.25,299.01,299.25,6807.0,265.6568,265.7368,265.5236,265.7368,6807.0
2021-09-07 15:05:00,299.27,299.27,298.99,299.02,4487.0,265.7545,265.7545,265.5059,265.5325,4487.0
2021-09-07 15:10:00,299.05,299.52,299.04,299.31,5589.0,265.5592,265.9765,265.5503,265.79,5589.0
2021-09-07 15:15:00,299.38,299.38,299.16,299.22,9107.0,265.8522,265.8522,265.6568,265.7101,9107.0
2021-09-07 15:20:00,299.13,299.18,298.54,298.68,7965.0,265.6302,265.6746,265.1063,265.2306,7965.0
2021-09-07 15:25:00,298.72,298.85,298.63,298.8,9329.0,265.2661,265.3816,265.1862,265.3372,9329.0
2021-09-07 15:30:00,298.73,298.77,298.38,298.62,8481.0,265.275,265.3105,264.9642,265.1773,8481.0
2021-09-07 15:35:00,298.65,298.84,298.5,298.51,27317.0,265.204,265.3727,265.0708,265.0796,27317.0
2021-09-07 15:40:00,298.4,298.83,298.4,298.8,12127.0,264.982,265.3638,264.982,265.3372,12127.0
2021-09-07 15:45:00,298.87,299.01,298.45,298.45,14858.0,265.3993,265.5236,265.0264,265.0264,14858.0
2021-09-07 15:50:00,298.52,299.28,298.52,299.1,28442.0,265.0885,265.7634,265.0885,265.6036,28442.0
2021-09-07 15:55:00,299.05,299.41,298.92,299.15,74124.0,265.5592,265.8788,265.4437,265.648,74124.0
2021-09-08 09:30:00,298.66,299.57,298.37,299.57,29523.0,265.2128,266.0209,264.9553,266.0209,29523.0
2021-09-08 09:35:00,299.34,299.8,299.31,299.55,6324.0,265.8167,266.2252,265.79,266.0032,6324.0
2021-09-08 09:40:00,299.56,299.88,299.3,299.57,7997.0,266.012,266.2962,265.7812,266.0209,7997.0
2021-09-08 09:45:00,299.77,300.45,299.37,300.23,5884.0,266.1985,266.8024,265.8433,266.607,5884.0
2021-09-08 09:50:00,300.25,300.58,300.08,300.32,5241.0,266.6248,266.9178,266.4738,266.6869,5241.0
2021-09-08 09:55:00,300.26,300.87,300.19,300.69,3748.0,266.6337,267.1753,266.5715,267.0155,3748.0
2021-09-08 10:00:00,300.78,301.76,300.74,301.37,12596.0,267.0954,267.9657,267.0599,267.6193,12596.0
2021-09-08 10:05:00,301.46,301.6,301.08,301.21,4081.0,267.6993,267.8236,267.3618,267.4773,4081.0
2021-09-08 10:10:00,301.18,301.76,301.1,301.1,5317.0,267.4506,267.9657,267.3796,267.3796,5317.0
2021-09-08 10:15:00,300.92,301.46,300.8,301.04,2397.0,267.2197,267.6993,267.1132,267.3263,2397.0
2021-09-08 10:20:00,301.0,301.51,301.0,301.18,4096.0,267.2908,267.7437,267.2908,267.4506,4096.0
2021-09-08 10:25:00,301.21,301.41,300.88,301.11,6789.0,267.4773,267.6549,267.1842,267.3885,6789.0
2021-09-08 10:30:00,301.27,301.27,300.41,300.52,5958.0,267.5305,267.5305,266.7669,266.8645,5958.0
2021-09-08 10:35:00,300.67,301.0,300.26,300.55,9866.0,266.9977,267.2908,266.6337,266.8912,9866.0
2021-09-08 10:40:00,300.59,301.03,300.47,300.65,12290.0,266.9267,267.3174,266.8201,266.98,12290.0
2021-09-08 10:45:00,300.82,301.2,300.45,301.12,6572.0,267.1309,267.4684,266.8024,267.3973,6572.0
2021-09-08 10:50:00,301.06,301.69,301.05,301.6,6534.0,267.3441,267.9035,267.3352,267.8236,6534.0
2021-09-08 10:55:00,301.7,302.82,301.66,302.59,9541.0,267.9124,268.907,267.8769,268.7027,9541.0
2021-09-08 11:00:00,302.59,303.33,302.59,303.17,7140.0,268.7027,269.3598,268.7027,269.2178,7140.0
2021-09-08 11:05:00,303.35,303.36,302.82,303.11,10988.0,269.3776,269.3865,268.907,269.1645,10988.0
2021-09-08 11:10:00,303.15,303.21,302.58,302.7,11968.0,269.2,269.2533,268.6938,268.8004,11968.0
2021-09-08 11:15:00,302.61,302.75,301.91,302.03,10048.0,268.7205,268.8448,268.0989,268.2054,10048.0
2021-09-08 11:20:00,302.09,302.62,302.09,302.3,11264.0,268.2587,268.7294,268.2587,268.4452,11264.0
2021-09-08 11:25:00,302.37,302.8,302.23,302.8,6854.0,268.5074,268.8892,268.383,268.8892,6854.0
2021-09-08 11:30:00,302.77,302.91,302.23,302.25,3883.0,268.8626,268.9869,268.383,268.4008,3883.0
2021-09-08 11:35:00,302.19,302.36,301.93,302.0,6279.0,268.3475,268.4985,268.1166,268.1788,6279.0
2021-09-08 11:40:00,301.93,302.0,301.58,301.87,3347.0,268.1166,268.1788,267.8058,268.0633,3347.0
2021-09-08 11:45:00,301.91,301.91,301.45,301.46,1944.0,268.0989,268.0989,267.6904,267.6993,1944.0
2021-09-08 11:50:00,301.54,301.59,301.4,301.55,10841.0,267.7703,267.8147,267.646,267.7792,10841.0
2021-09-08 11:55:00,301.49,301.65,301.23,301.65,4116.0,267.7259,267.868,267.495,267.868,4116.0
2021-09-08 12:00:00,301.56,301.82,301.51,301.68,1897.0,267.7881,268.0189,267.7437,267.8946,1897.0
2021-09-08 12:05:00,301.56,301.95,301.55,301.84,2595.0,267.7881,268.1344,267.7792,268.0367,2595.0
2021-09-08 12:10:00,301.84,302.13,301.76,302.05,3175.0,268.0367,268.2942,267.9657,268.2232,3175.0
2021-09-08 12:15:00,302.02,302.02,301.69,301.73,6334.0,268.1966,268.1966,267.9035,267.939,6334.0
2021-09-08 12:20:00,301.81,301.86,301.7,301.79,2296.0,268.0101,268.0545,267.9124,267.9923,2296.0
2021-09-08 12:25:00,301.91,301.97,301.69,301.81,2854.0,268.0989,268.1522,267.9035,268.0101,2854.0
2021-09-08 12:30:00,301.93,301.93,301.75,301.8,2833.0,268.1166,268.1166,267.9568,268.0012,2833.0
2021-09-08 12:35:00,301.92,301.95,301.56,301.56,2437.0,268.1077,268.1344,267.7881,267.7881,2437.0
2021-09-08 12:40:00,301.59,301.87,301.58,301.85,5467.0,267.8147,268.0633,267.8058,268.0456,5467.0
2021-09-08 12:45:00,301.89,302.12,301.82,302.12,3493.0,268.0811,268.2854,268.0189,268.2854,3493.0
2021-09-08 12:50:00,302.16,302.22,301.77,301.86,3204.0,268.3209,268.3742,267.9745,268.0545,3204.0
2021-09-08 12:55:00,301.91,302.02,301.83,301.84,2878.0,268.0989,268.1966,268.0278,268.0367,2878.0
2021-09-08 13:00:00,301.92,302.18,301.81,302.09,3185.0,268.1077,268.3386,268.0101,268.2587,3185.0
2021-09-08 13:05:00,302.16,302.37,302.01,302.02,3224.0,268.3209,268.5074,268.1877,268.1966,3224.0
2021-09-08 13:10:00,301.98,302.22,301.98,302.1,1627.0,268.161,268.3742,268.161,268.2676,1627.0
2021-09-08 13:15:00,302.17,302.33,302.17,302.28,2819.0,268.3298,268.4718,268.3298,268.4274,2819.0
2021-09-08 13:20:00,302.23,302.35,302.22,302.29,1014.0,268.383,268.4896,268.3742,268.4363,1014.0
2021-09-08 13:25:00,302.37,302.42,302.31,302.38,3819.0,268.5074,268.5518,268.4541,268.5162,3819.0
2021-09-08 13:30:00,302.42,302.65,302.3,302.3,8727.0,268.5518,268.756,268.4452,268.4452,8727.0
2021-09-08 13:35:00,302.36,302.42,302.26,302.35,3161.0,268.4985,268.5518,268.4097,268.4896,3161.0
2021-09-08 13:40:00,302.38,302.42,302.29,302.34,2338.0,268.5162,268.5518,268.4363,268.4807,2338.0
2021-09-08 13:45:00,302.35,302.35,302.12,302.13,2171.0,268.4896,268.4896,268.2854,268.2942,2171.0
2021-09-08 13:50:00,302.09,302.17,301.85,302.17,5049.0,268.2587,268.3298,268.0456,268.3298,5049.0
2021-09-08 13:55:00,302.15,302.17,302.06,302.14,1591.0,268.312,268.3298,268.2321,268.3031,1591.0
2021-09-08 14:00:00,302.12,302.23,301.86,302.08,4695.0,268.2854,268.383,268.0545,268.2498,4695.0
2021-09-08 14:05:00,302.12,302.31,302.02,302.3,2127.0,268.2854,268.4541,268.1966,268.4452,2127.0
2021-09-08 14:10:00,302.41,302.44,302.27,302.4,3893.0,268.5429,268.5695,268.4186,268.534,3893.0
2021-09-08 14:15:00,302.36,302.48,302.27,302.45,5751.0,268.4985,268.605,268.4186,268.5784,5751.0
2021-09-08 14:20:00,302.56,302.63,302.46,302.53,3249.0,268.6761,268.7382,268.5873,268.6494,3249.0
2021-09-08 14:25:00,302.48,302.58,302.44,302.53,1932.0,268.605,268.6938,268.5695,268.6494,1932.0
2021-09-08 14:30:00,302.51,302.57,302.38,302.49,2962.0,268.6317,268.685,268.5162,268.6139,2962.0
2021-09-08 14:35:00,302.45,302.46,302.2,302.4,3417.0,268.5784,268.5873,268.3564,268.534,3417.0
2021-09-08 14:40:00,302.39,302.54,302.25,302.48,3461.0,268.5251,268.6583,268.4008,268.605,3461.0
2021-09-08 14:45:00,302.52,302.69,302.43,302.63,3845.0,268.6406,268.7915,268.5606,268.7382,3845.0
2021-09-08 14:50:00,302.63,302.81,302.63,302.74,2658.0,268.7382,268.8981,268.7382,268.8359,2658.0
2021-09-08 14:55:00,302.69,302.89,302.59,302.86,6003.0,268.7915,268.9691,268.7027,268.9425,6003.0
2021-09-08 15:00:00,302.84,302.9,302.8,302.8,3355.0,268.9247,268.978,268.8892,268.8892,3355.0
2021-09-08 15:05:00,302.8,302.83,302.41,302.67,10584.0,268.8892,268.9158,268.5429,268.7738,10584.0
2021-09-08 15:10:00,302.7,302.89,302.62,302.62,8404.0,268.8004,268.9691,268.7294,268.7294,8404.0
2021-09-08 15:15:00,302.62,302.72,302.45,302.69,9107.0,268.7294,268.8182,268.5784,268.7915,9107.0
2021-09-08 15:20:00,302.74,302.76,302.37,302.49,12834.0,268.8359,268.8537,268.5074,268.6139,12834.0
2021-09-08 15:25:00,302.46,302.5,302.09,302.22,9966.0,268.5873,268.6228,268.2587,268.3742,9966.0
2021-09-08 15:30:00,302.29,302.53,302.2,302.25,12052.0,268.4363,268.6494,268.3564,268.4008,12052.0
2021-09-08 15:35:00,302.23,302.43,302.19,302.26,12280.0,268.383,268.5606,268.3475,268.4097,12280.0
2021-09-08 15:40:00,302.32,302.82,302.27,302.73,20987.0,268.463,268.907,268.4186,268.827,20987.0
2021-09-08 15:45:00,302.7,302.76,302.36,302.37,18700.0,268.8004,268.8537,268.4985,268.5074,18700.0
2021-09-08 15:50:00,302.36,302.95,302.31,302.94,20760.0,268.4985,269.0224,268.4541,269.0135,20760.0
2021-09-08 15:55:00,302.97,303.72,302.97,303.64,73661.0,269.0402,269.7062,269.0402,269.6351,73661.0
2021-09-09 09:30:00,302.5,303.0,300.26,300.95,45478.0,268.6228,269.0668,266.6337,267.2464,45478.0
2021-09-09 09:35:00,301.07,303.71,301.0,303.48,21475.0,267.3529,269.6973,267.2908,269.493,21475.0
2021-09-09 09:40:00,303.52,303.65,301.62,302.03,12378.0,269.5286,269.644,267.8413,268.2054,12378.0
2021-09-09 09:45:00,302.2,302.2,301.45,301.64,5207.0,268.3564,268.3564,267.6904,267.8591,5207.0
2021-09-09 09:50:00,302.38,302.38,301.8,301.98,2525.0,268.5162,268.5162,268.0012,268.161,2525.0
2021-09-09 09:55:00,302.0,302.04,301.47,301.78,4539.0,268.1788,268.2143,267.7081,267.9834,4539.0
2021-09-09 10:00:00,301.74,301.93,301.46,301.59,4411.0,267.9479,268.1166,267.6993,267.8147,4411.0
2021-09-09 10:05:00,301.55,301.92,301.44,301.54,11557.0,267.7792,268.1077,267.6815,267.7703,11557.0
2021-09-09 10:10:00,301.55,301.85,301.12,301.14,19483.0,267.7792,268.0456,267.3973,267.4151,19483.0
2021-09-09 10:15:00,301.33,301.55,301.15,301.21,7405.0,267.5838,267.7792,267.424,267.4773,7405.0
2021-09-09 10:20:00,301.3,301.3,300.94,301.06,9316.0,267.5572,267.5572,267.2375,267.3441,9316.0
2021-09-09 10:25:00,301.09,301.5,301.09,301.35,6178.0,267.3707,267.7348,267.3707,267.6016,6178.0
2021-09-09 10:30:00,301.4,301.55,301.13,301.16,15097.0,267.646,267.7792,267.4062,267.4329,15097.0
2021-09-09 10:35:00,301.12,301.22,300.68,301.15,8747.0,267.3973,267.4861,267.0066,267.424,8747.0
2021-09-09 10:40:00,301.29,301.36,300.95,301.19,3947.0,267.5483,267.6105,267.2464,267.4595,3947.0
2021-09-09 10:45:00,301.1,301.13,300.8,301.0,9674.0,267.3796,267.4062,267.1132,267.2908,9674.0
2021-09-09 10:50:00,301.07,301.07,300.64,300.81,10043.0,267.3529,267.3529,266.9711,267.1221,10043.0
2021-09-09 10:55:00,300.63,301.03,300.36,300.94,9138.0,266.9622,267.3174,266.7225,267.2375,9138.0
2021-09-09 11:00:00,300.95,300.96,300.53,300.54,5709.0,267.2464,267.2553,266.8734,266.8823,5709.0
2021-09-09 11:05:00,300.44,300.51,299.54,299.66,10968.0,266.7935,266.8557,265.9943,266.1008,10968.0
2021-09-09 11:10:00,299.69,300.03,299.69,299.76,4268.0,266.1275,266.4294,266.1275,266.1896,4268.0
2021-09-09 11:15:00,299.77,300.21,299.47,300.21,3253.0,266.1985,266.5893,265.9321,266.5893,3253.0
2021-09-09 11:20:00,300.23,300.8,300.23,300.77,5872.0,266.607,267.1132,266.607,267.0865,5872.0
2021-09-09 11:25:00,300.85,300.92,300.4,300.4,7273.0,267.1576,267.2197,266.758,266.758,7273.0
2021-09-09 11:30:00,300.42,300.59,300.25,300.39,4384.0,266.7757,266.9267,266.6248,266.7491,4384.0
2021-09-09 11:35:00,300.4,300.78,300.39,300.63,6768.0,266.758,267.0954,266.7491,266.9622,6768.0
2021-09-09 11:40:00,300.66,300.89,300.66,300.81,1499.0,266.9889,267.1931,266.9889,267.1221,1499.0
2021-09-09 11:45:00,300.77,300.93,300.68,300.92,3123.0,267.0865,267.2286,267.0066,267.2197,3123.0
2021-09-09 11:50:00,300.99,301.16,300.68,300.77,3004.0,267.2819,267.4329,267.0066,267.0865,3004.0
2021-09-09 11:55:00,300.8,300.8,300.26,300.26,5648.0,267.1132,267.1132,266.6337,266.6337,5648.0
2021-09-09 12:00:00,300.3,300.3,300.0,300.09,7019.0,266.6692,266.6692,266.4028,266.4827,7019.0
2021-09-09 12:05:00,300.16,300.19,299.94,300.06,16913.0,266.5449,266.5715,266.3495,266.4561,16913.0
2021-09-09 12:10:00,300.06,300.07,299.78,300.01,7922.0,266.4561,266.4649,266.2074,266.4117,7922.0
2021-09-09 12:15:00,299.99,299.99,299.74,299.74,6442.0,266.3939,266.3939,266.1719,266.1719,6442.0
2021-09-09 12:20:00,299.72,299.78,299.69,299.71,2325.0,266.1541,266.2074,266.1275,266.1452,2325.0
2021-09-09 12:25:00,299.76,299.86,299.72,299.86,2282.0,266.1896,266.2785,266.1541,266.2785,2282.0
2021-09-09 12:30:00,299.82,299.82,299.35,299.36,4828.0,266.2429,266.2429,265.8256,265.8344,4828.0
2021-09-09 12:35:00,299.33,299.34,299.15,299.28,7708.0,265.8078,265.8167,265.648,265.7634,7708.0
2021-09-09 12:40:00,299.3,299.3,299.0,299.06,4871.0,265.7812,265.7812,265.5148,265.568,4871.0
2021-09-09 12:45:00,299.07,299.57,299.05,299.5,4562.0,265.5769,266.0209,265.5592,265.9588,4562.0
2021-09-09 12:50:00,299.5,299.5,299.04,299.16,3134.0,265.9588,265.9588,265.5503,265.6568,3134.0
2021-09-09 12:55:00,299.2,299.24,298.85,298.86,5354.0,265.6924,265.7279,265.3816,265.3904,5354.0
2021-09-09 13:00:00,298.9,299.11,298.9,299.11,5631.0,265.426,265.6124,265.426,265.6124,5631.0
2021-09-09 13:05:00,299.18,299.25,299.07,299.13,2610.0,265.6746,265.7368,265.5769,265.6302,2610.0
2021-09-09 13:10:00,299.18,299.3,299.17,299.19,2614.0,265.6746,265.7812,265.6657,265.6835,2614.0
2021-09-09 13:15:00,299.26,299.28,299.11,299.2,4502.0,265.7456,265.7634,265.6124,265.6924,4502.0
2021-09-09 13:20:00,299.23,299.23,298.75,298.91,4444.0,265.719,265.719,265.2928,265.4348,4444.0
2021-09-09 13:25:00,298.9,298.96,298.54,298.57,8160.0,265.426,265.4792,265.1063,265.1329,8160.0
2021-09-09 13:30:00,298.54,298.58,298.22,298.43,6383.0,265.1063,265.1418,264.8221,265.0086,6383.0
2021-09-09 13:35:00,298.6,298.7,298.4,298.4,4184.0,265.1596,265.2484,264.982,264.982,4184.0
2021-09-09 13:40:00,298.42,298.77,298.35,298.69,4061.0,264.9997,265.3105,264.9376,265.2395,4061.0
2021-09-09 13:45:00,298.72,298.72,298.3,298.37,8929.0,265.2661,265.2661,264.8932,264.9553,8929.0
2021-09-09 13:50:00,298.35,298.46,298.21,298.35,6008.0,264.9376,265.0352,264.8132,264.9376,6008.0
2021-09-09 13:55:00,298.38,298.43,298.17,298.17,2845.0,264.9642,265.0086,264.7777,264.7777,2845.0
2021-09-09 14:00:00,298.18,298.25,297.95,298.04,3942.0,264.7866,264.8488,264.5824,264.6623,3942.0
2021-09-09 14:05:00,298.09,298.5,298.06,298.33,4718.0,264.7067,265.0708,264.68,264.9198,4718.0
2021-09-09 14:10:00,298.31,298.34,298.19,298.28,4382.0,264.902,264.9287,264.7955,264.8754,4382.0
2021-09-09 14:15:00,298.3,298.43,298.29,298.34,4631.0,264.8932,265.0086,264.8843,264.9287,4631.0
2021-09-09 14:20:00,298.47,298.61,298.39,298.46,3358.0,265.0441,265.1684,264.9731,265.0352,3358.0
2021-09-09 14:25:00,298.44,298.48,298.36,298.4,3748.0,265.0175,265.053,264.9464,264.982,3748.0
2021-09-09 14:30:00,298.38,298.41,298.17,298.17,3300.0,264.9642,264.9908,264.7777,264.7777,3300.0
2021-09-09 14:35:00,298.18,298.24,298.04,298.05,2996.0,264.7866,264.8399,264.6623,264.6712,2996.0
2021-09-09 14:40:00,298.05,298.07,297.94,298.0,4509.0,264.6712,264.6889,264.5735,264.6268,4509.0
2021-09-09 14:45:00,298.05,298.19,297.89,298.19,7377.0,264.6712,264.7955,264.5291,264.7955,7377.0
2021-09-09 14:50:00,298.24,298.55,298.24,298.3,6164.0,264.8399,265.1152,264.8399,264.8932,6164.0
2021-09-09 14:55:00,298.3,298.3,298.05,298.09,4826.0,264.8932,264.8932,264.6712,264.7067,4826.0
2021-09-09 15:00:00,298.14,298.2,298.02,298.07,5136.0,264.7511,264.8044,264.6445,264.6889,5136.0
2021-09-09 15:05:00,298.1,298.41,298.02,298.41,7753.0,264.7156,264.9908,264.6445,264.9908,7753.0
2021-09-09 15:10:00,298.42,298.51,298.18,298.18,4469.0,264.9997,265.0796,264.7866,264.7866,4469.0
2021-09-09 15:15:00,298.17,298.29,298.06,298.06,7379.0,264.7777,264.8843,264.68,264.68,7379.0
2021-09-09 15:20:00,298.05,298.19,297.99,298.02,4216.0,264.6712,264.7955,264.6179,264.6445,4216.0
2021-09-09 15:25:00,297.98,298.35,297.98,298.16,5172.0,264.609,264.9376,264.609,264.7688,5172.0
2021-09-09 15:30:00,298.06,298.06,297.45,297.46,10474.0,264.68,264.68,264.1383,264.1472,10474.0
2021-09-09 15:35:00,297.42,297.57,297.14,297.14,13179.0,264.1117,264.2449,263.8631,263.8631,13179.0
2021-09-09 15:40:00,297.13,297.71,296.9,297.29,15800.0,263.8542,264.3692,263.6499,263.9963,15800.0
2021-09-09 15:45:00,297.31,297.41,297.12,297.34,13552.0,264.014,264.1028,263.8453,264.0407,13552.0
2021-09-09 15:50:00,297.31,297.31,296.74,296.76,26878.0,264.014,264.014,263.5079,263.5256,26878.0
2021-09-09 15:55:00,296.82,297.22,296.69,296.85,79089.0,263.5789,263.9341,263.4635,263.6055,79089.0
2021-09-10 09:30:00,296.49,297.16,294.48,294.48,37594.0,263.2859,263.8808,261.501,261.501,37594.0
2021-09-10 09:35:00,294.74,294.74,293.52,293.68,10254.0,261.7318,261.7318,260.6485,260.7906,10254.0
2021-09-10 09:40:00,293.71,293.78,292.2,292.29,55971.0,260.8172,260.8794,259.4763,259.5562,55971.0
2021-09-10 09:45:00,292.22,292.62,291.13,291.16,19758.0,259.4941,259.8493,258.5261,258.5528,19758.0
2021-09-10 09:50:00,291.11,292.11,290.85,292.03,13620.0,258.5084,259.3964,258.2775,259.3253,13620.0
2021-09-10 09:55:00,292.04,292.19,291.59,292.19,10741.0,259.3342,259.4674,258.9346,259.4674,10741.0
2021-09-10 10:00:00,292.2,292.2,291.6,291.89,15541.0,259.4763,259.4763,258.9435,259.201,15541.0
2021-09-10 10:05:00,292.0,292.0,291.48,291.77,8986.0,259.2987,259.2987,258.8369,259.0945,8986.0
2021-09-10 10:10:00,291.82,291.86,291.01,291.76,10299.0,259.1389,259.1744,258.4196,259.0856,10299.0
2021-09-10 10:15:00,291.75,292.42,291.46,291.5,32369.0,259.0767,259.6717,258.8192,258.8547,32369.0
2021-09-10 10:20:00,291.39,291.99,291.37,291.83,4374.0,258.757,259.2898,258.7393,259.1477,4374.0
2021-09-10 10:25:00,291.72,292.11,291.53,292.06,9016.0,259.0501,259.3964,258.8813,259.352,9016.0
2021-09-10 10:30:00,291.97,292.0,291.46,291.92,10472.0,259.2721,259.2987,258.8192,259.2277,10472.0
2021-09-10 10:35:00,291.92,292.61,291.8,291.82,9063.0,259.2277,259.8404,259.1211,259.1389,9063.0
2021-09-10 10:40:00,291.73,291.73,291.0,291.02,5720.0,259.0589,259.0589,258.4107,258.4284,5720.0
2021-09-10 10:45:00,291.06,291.13,290.06,290.22,19155.0,258.464,258.5261,257.576,257.718,19155.0
2021-09-10 10:50:00,290.34,290.64,290.17,290.38,16351.0,257.8246,258.091,257.6736,257.8601,16351.0
2021-09-10 10:55:00,290.21,291.42,290.21,291.38,16210.0,257.7092,258.7837,257.7092,258.7481,16210.0
2021-09-10 11:00:00,291.4,292.36,291.14,292.36,36142.0,258.7659,259.6184,258.535,259.6184,36142.0
2021-09-10 11:05:00,292.39,292.77,292.01,292.77,13382.0,259.645,259.9825,259.3076,259.9825,13382.0
2021-09-10 11:10:00,292.97,293.89,292.95,293.52,12987.0,260.1601,260.977,260.1423,260.6485,12987.0
2021-09-10 11:15:00,293.59,294.3,293.59,294.1,7072.0,260.7106,261.3411,260.7106,261.1635,7072.0
2021-09-10 11:20:00,294.18,294.41,293.82,293.9,5680.0,261.2346,261.4388,260.9149,260.9859,5680.0
2021-09-10 11:25:00,293.93,294.23,293.68,293.84,6946.0,261.0126,261.279,260.7906,260.9326,6946.0
2021-09-10 11:30:00,293.86,294.02,293.33,293.33,7797.0,260.9504,261.0925,260.4798,260.4798,7797.0
2021-09-10 11:35:00,293.33,293.5,293.14,293.3,5381.0,260.4798,260.6307,260.311,260.4531,5381.0
2021-09-10 11:40:00,293.4,293.57,293.34,293.57,4832.0,260.5419,260.6929,260.4886,260.6929,4832.0
2021-09-10 11:45:00,293.58,293.86,293.54,293.58,3025.0,260.7018,260.9504,260.6662,260.7018,3025.0
2021-09-10 11:50:00,293.62,293.98,293.52,293.95,5313.0,260.7373,261.057,260.6485,261.0303,5313.0
2021-09-10 11:55:00,294.0,294.24,293.99,294.13,6908.0,261.0747,261.2878,261.0658,261.1902,6908.0
2021-09-10 12:00:00,294.1,294.26,293.99,293.99,3980.0,261.1635,261.3056,261.0658,261.0658,3980.0
2021-09-10 12:05:00,294.03,294.49,294.02,294.48,3582.0,261.1014,261.5098,261.0925,261.501,3582.0
2021-09-10 12:10:00,294.55,294.74,294.54,294.74,2000.0,261.5631,261.7318,261.5542,261.7318,2000.0
2021-09-10 12:15:00,294.8,295.0,294.53,294.54,4015.0,261.7851,261.9627,261.5454,261.5542,4015.0
2021-09-10 12:20:00,294.52,294.72,294.52,294.6,4363.0,261.5365,261.7141,261.5365,261.6075,4363.0
2021-09-10 12:25:00,294.68,294.71,294.2,294.2,4255.0,261.6786,261.7052,261.2523,261.2523,4255.0
2021-09-10 12:30:00,294.26,294.4,294.03,294.4,4154.0,261.3056,261.4299,261.1014,261.4299,4154.0
2021-09-10 12:35:00,294.47,294.58,294.38,294.47,2403.0,261.4921,261.5898,261.4122,261.4921,2403.0
2021-09-10 12:40:00,294.21,294.44,294.13,294.24,3400.0,261.2612,261.4654,261.1902,261.2878,3400.0
2021-09-10 12:45:00,294.16,294.26,293.91,293.92,3176.0,261.2168,261.3056,260.9948,261.0037,3176.0
2021-09-10 12:50:00,294.06,294.11,293.65,293.71,5538.0,261.128,261.1724,260.7639,260.8172,5538.0
2021-09-10 12:55:00,293.76,293.77,293.61,293.66,3708.0,260.8616,260.8705,260.7284,260.7728,3708.0
2021-09-10 13:00:00,293.69,293.79,293.48,293.72,3995.0,260.7994,260.8882,260.613,260.8261,3995.0
2021-09-10 13:05:00,293.72,293.99,293.65,293.99,3520.0,260.8261,261.0658,260.7639,261.0658,3520.0
2021-09-10 13:10:00,293.95,294.12,293.85,294.12,5932.0,261.0303,261.1813,260.9415,261.1813,5932.0
2021-09-10 13:15:00,294.16,294.17,293.97,294.08,5362.0,261.2168,261.2257,261.0481,261.1458,5362.0
2021-09-10 13:20:00,294.13,294.31,294.09,294.31,2342.0,261.1902,261.35,261.1546,261.35,2342.0
2021-09-10 13:25:00,294.27,294.56,294.2,294.44,5078.0,261.3145,261.572,261.2523,261.4654,5078.0
2021-09-10 13:30:00,294.48,294.67,294.43,294.67,2407.0,261.501,261.6697,261.4566,261.6697,2407.0
2021-09-10 13:35:00,294.67,294.78,294.65,294.78,2402.0,261.6697,261.7674,261.6519,261.7674,2402.0
2021-09-10 13:40:00,294.76,295.01,294.74,295.01,3352.0,261.7496,261.9716,261.7318,261.9716,3352.0
2021-09-10 13:45:00,294.96,295.11,294.63,294.63,3399.0,261.9272,262.0604,261.6342,261.6342,3399.0
2021-09-10 13:50:00,294.63,294.91,294.56,294.67,3679.0,261.6342,261.8828,261.572,261.6697,3679.0
2021-09-10 13:55:00,294.68,294.72,294.3,294.34,51784.0,261.6786,261.7141,261.3411,261.3766,51784.0
2021-09-10 14:00:00,294.39,294.96,294.27,294.9,9353.0,261.421,261.9272,261.3145,261.8739,9353.0
2021-09-10 14:05:00,294.89,295.06,294.61,294.97,4742.0,261.865,262.016,261.6164,261.9361,4742.0
2021-09-10 14:10:00,294.81,294.94,294.7,294.7,5240.0,261.794,261.9094,261.6963,261.6963,5240.0
2021-09-10 14:15:00,294.75,294.99,294.68,294.77,3861.0,261.7407,261.9538,261.6786,261.7585,3861.0
2021-09-10 14:20:00,294.73,295.1,294.73,295.09,6006.0,261.723,262.0515,261.723,262.0426,6006.0
2021-09-10 14:25:00,295.11,295.22,295.03,295.19,3948.0,262.0604,262.1581,261.9894,262.1314,3948.0
2021-09-10 14:30:00,295.19,295.64,295.19,295.63,3730.0,262.1314,262.5311,262.1314,262.5222,3730.0
2021-09-10 14:35:00,295.59,295.78,295.52,295.78,3934.0,262.4867,262.6554,262.4245,262.6554,3934.0
2021-09-10 14:40:00,295.73,296.0,295.73,295.9,5421.0,262.611,262.8507,262.611,262.7619,5421.0
2021-09-10 14:45:00,295.89,296.03,295.75,295.88,6175.0,262.7531,262.8774,262.6287,262.7442,6175.0
2021-09-10 14:50:00,295.86,296.25,295.86,296.25,5131.0,262.7264,263.0727,262.7264,263.0727,5131.0
2021-09-10 14:55:00,296.27,296.36,295.8,295.87,3328.0,263.0905,263.1704,262.6731,262.7353,3328.0
2021-09-10 15:00:00,295.87,296.02,295.8,295.9,4516.0,262.7353,262.8685,262.6731,262.7619,4516.0
2021-09-10 15:05:00,295.93,296.06,295.75,295.82,5897.0,262.7886,262.904,262.6287,262.6909,5897.0
2021-09-10 15:10:00,295.82,296.01,295.69,295.87,3813.0,262.6909,262.8596,262.5755,262.7353,3813.0
2021-09-10 15:15:00,295.88,296.06,295.65,295.87,9449.0,262.7442,262.904,262.5399,262.7353,9449.0
2021-09-10 15:20:00,295.83,295.88,295.35,295.4,9660.0,262.6998,262.7442,262.2735,262.3179,9660.0
2021-09-10 15:25:00,295.34,295.34,295.13,295.17,4188.0,262.2646,262.2646,262.0782,262.1137,4188.0
2021-09-10 15:30:00,295.25,295.38,295.07,295.19,9795.0,262.1847,262.3002,262.0249,262.1314,9795.0
2021-09-10 15:35:00,295.21,295.27,294.59,294.68,12579.0,262.1492,262.2025,261.5986,261.6786,12579.0
2021-09-10 15:40:00,294.62,295.09,294.61,295.09,11646.0,261.6253,262.0426,261.6164,262.0426,11646.0
2021-09-10 15:45:00,295.02,295.03,294.23,294.34,28606.0,261.9805,261.9894,261.279,261.3766,28606.0
2021-09-10 15:50:00,294.22,294.3,293.93,294.25,23892.0,261.2701,261.3411,261.0126,261.2967,23892.0
2021-09-10 15:55:00,294.28,294.28,293.79,293.88,41670.0,261.3234,261.3234,260.8882,260.9682,41670.0
2021-09-13 09:30:00,296.51,298.26,296.23,296.23,34806.0,263.3036,264.8576,263.055,263.055,34806.0
2021-09-13 09:35:00,296.48,297.08,296.18,296.31,15598.0,263.277,263.8098,263.0106,263.126,15598.0
2021-09-13 09:40:00,296.12,297.38,295.52,297.11,8353.0,262.9573,264.0762,262.4245,263.8364,8353.0
2021-09-13 09:45:00,297.11,297.83,296.99,297.83,11745.0,263.8364,264.4758,263.7299,264.4758,11745.0
2021-09-13 09:50:00,297.76,297.76,296.08,296.08,9111.0,264.4136,264.4136,262.9218,262.9218,9111.0
2021-09-13 09:55:00,296.33,296.91,296.33,296.91,3921.0,263.1438,263.6588,263.1438,263.6588,3921.0
2021-09-13 10:00:00,297.33,297.42,296.06,297.07,16734.0,264.0318,264.1117,262.904,263.8009,16734.0
2021-09-13 10:05:00,297.07,298.24,296.78,298.07,28706.0,263.8009,264.8399,263.5434,264.6889,28706.0
2021-09-13 10:10:00,298.03,298.42,297.63,297.89,8799.0,264.6534,264.9997,264.2982,264.5291,8799.0
2021-09-13 10:15:00,297.65,297.82,296.54,296.54,8455.0,264.316,264.4669,263.3303,263.3303,8455.0
2021-09-13 10:20:00,296.8,297.09,296.36,297.07,4097.0,263.5611,263.8187,263.1704,263.8009,4097.0
2021-09-13 10:25:00,297.06,297.48,296.76,297.48,5646.0,263.792,264.165,263.5256,264.165,5646.0
2021-09-13 10:30:00,297.66,298.11,297.54,298.11,3291.0,264.3248,264.7244,264.2183,264.7244,3291.0
2021-09-13 10:35:00,298.1,298.31,297.61,297.66,5554.0,264.7156,264.902,264.2804,264.3248,5554.0
2021-09-13 10:40:00,297.66,297.81,296.8,296.83,4403.0,264.3248,264.458,263.5611,263.5878,4403.0
2021-09-13 10:45:00,297.15,297.68,297.15,297.38,3465.0,263.8719,264.3426,263.8719,264.0762,3465.0
2021-09-13 10:50:00,297.35,297.91,297.35,297.76,6552.0,264.0495,264.5468,264.0495,264.4136,6552.0
2021-09-13 10:55:00,297.63,297.63,297.04,297.28,6932.0,264.2982,264.2982,263.7743,263.9874,6932.0
2021-09-13 11:00:00,297.11,297.37,296.9,297.12,5383.0,263.8364,264.0673,263.6499,263.8453,5383.0
2021-09-13 11:05:00,296.95,297.15,296.62,296.62,4856.0,263.6943,263.8719,263.4013,263.4013,4856.0
2021-09-13 11:10:00,296.55,296.95,296.16,296.27,8862.0,263.3391,263.6943,262.9928,263.0905,8862.0
2021-09-13 11:15:00,296.25,296.26,295.91,296.08,6176.0,263.0727,263.0816,262.7708,262.9218,6176.0
2021-09-13 11:20:00,295.94,295.94,295.44,295.85,6290.0,262.7975,262.7975,262.3534,262.7175,6290.0
2021-09-13 11:25:00,295.73,296.17,295.63,296.14,6010.0,262.611,263.0017,262.5222,262.9751,6010.0
2021-09-13 11:30:00,296.17,296.26,295.91,295.91,4572.0,263.0017,263.0816,262.7708,262.7708,4572.0
2021-09-13 11:35:00,295.87,296.09,295.65,295.99,4374.0,262.7353,262.9307,262.5399,262.8419,4374.0
2021-09-13 11:40:00,295.98,296.02,295.41,295.64,3171.0,262.833,262.8685,262.3268,262.5311,3171.0
2021-09-13 11:45:00,295.66,296.03,295.65,295.99,2806.0,262.5488,262.8774,262.5399,262.8419,2806.0
2021-09-13 11:50:00,296.08,296.15,295.76,295.77,5582.0,262.9218,262.9839,262.6376,262.6465,5582.0
2021-09-13 11:55:00,295.74,295.91,295.56,295.74,3777.0,262.6199,262.7708,262.46,262.6199,3777.0
2021-09-13 12:00:00,295.78,295.78,295.3,295.38,1623.0,262.6554,262.6554,262.2291,262.3002,1623.0
2021-09-13 12:05:00,295.35,295.35,295.0,295.11,3147.0,262.2735,262.2735,261.9627,262.0604,3147.0
2021-09-13 12:10:00,295.13,295.35,295.12,295.16,2341.0,262.0782,262.2735,262.0693,262.1048,2341.0
2021-09-13 12:15:00,295.12,295.26,294.87,295.03,2419.0,262.0693,262.1936,261.8473,261.9894,2419.0
2021-09-13 12:20:00,295.07,295.28,295.06,295.22,13335.0,262.0249,262.2114,262.016,262.1581,13335.0
2021-09-13 12:25:00,295.21,295.63,295.19,295.58,6525.0,262.1492,262.5222,262.1314,262.4778,6525.0
2021-09-13 12:30:00,295.5,295.62,295.27,295.44,2745.0,262.4067,262.5133,262.2025,262.3534,2745.0
2021-09-13 12:35:00,295.44,295.6,295.04,295.09,3595.0,262.3534,262.4955,261.9982,262.0426,3595.0
2021-09-13 12:40:00,295.08,295.14,294.77,294.88,2932.0,262.0338,262.087,261.7585,261.8562,2932.0
2021-09-13 12:45:00,294.9,295.07,294.65,295.07,2300.0,261.8739,262.0249,261.6519,262.0249,2300.0
2021-09-13 12:50:00,294.99,295.19,294.84,294.96,5376.0,261.9538,262.1314,261.8206,261.9272,5376.0
2021-09-13 12:55:00,295.0,295.01,294.89,294.96,1507.0,261.9627,261.9716,261.865,261.9272,1507.0
2021-09-13 13:00:00,295.02,295.23,294.93,294.97,3577.0,261.9805,262.167,261.9006,261.9361,3577.0
2021-09-13 13:05:00,294.94,295.18,294.73,294.76,5257.0,261.9094,262.1226,261.723,261.7496,5257.0
2021-09-13 13:10:00,294.74,294.84,294.65,294.82,5807.0,261.7318,261.8206,261.6519,261.8029,5807.0
2021-09-13 13:15:00,294.68,294.93,294.55,294.91,2046.0,261.6786,261.9006,261.5631,261.8828,2046.0
2021-09-13 13:20:00,294.74,294.88,294.69,294.69,2000.0,261.7318,261.8562,261.6874,261.6874,2000.0
2021-09-13 13:25:00,294.57,294.77,294.43,294.53,2703.0,261.5809,261.7585,261.4566,261.5454,2703.0
2021-09-13 13:30:00,294.53,295.1,294.49,294.91,5446.0,261.5454,262.0515,261.5098,261.8828,5446.0
2021-09-13 13:35:00,294.97,295.2,294.92,295.11,4231.0,261.9361,262.1403,261.8917,262.0604,4231.0
2021-09-13 13:40:00,295.04,295.2,294.98,295.04,7746.0,261.9982,262.1403,261.945,261.9982,7746.0
2021-09-13 13:45:00,295.05,295.12,295.0,295.04,6628.0,262.0071,262.0693,261.9627,261.9982,6628.0
2021-09-13 13:50:00,294.97,295.0,294.65,294.72,4383.0,261.9361,261.9627,261.6519,261.7141,4383.0
2021-09-13 13:55:00,294.67,294.88,294.67,294.81,4152.0,261.6697,261.8562,261.6697,261.794,4152.0
2021-09-13 14:00:00,294.86,294.91,294.65,294.75,3852.0,261.8384,261.8828,261.6519,261.7407,3852.0
2021-09-13 14:05:00,294.7,294.72,294.11,294.11,3083.0,261.6963,261.7141,261.1724,261.1724,3083.0
2021-09-13 14:10:00,294.1,294.1,293.45,293.45,10237.0,261.1635,261.1635,260.5863,260.5863,10237.0
2021-09-13 14:15:00,293.44,293.97,293.18,293.8,14914.0,260.5774,261.0481,260.3465,260.8971,14914.0
2021-09-13 14:20:00,293.9,294.04,293.75,293.75,2465.0,260.9859,261.1102,260.8527,260.8527,2465.0
2021-09-13 14:25:00,293.8,293.8,293.37,293.37,5866.0,260.8971,260.8971,260.5153,260.5153,5866.0
2021-09-13 14:30:00,293.34,293.52,293.2,293.41,4265.0,260.4886,260.6485,260.3643,260.5508,4265.0
2021-09-13 14:35:00,293.38,293.44,293.25,293.34,3974.0,260.5242,260.5774,260.4087,260.4886,3974.0
2021-09-13 14:40:00,293.35,293.78,293.21,293.78,5944.0,260.4975,260.8794,260.3732,260.8794,5944.0
2021-09-13 14:45:00,293.84,293.86,293.57,293.86,4192.0,260.9326,260.9504,260.6929,260.9504,4192.0
2021-09-13 14:50:00,293.9,293.92,293.74,293.92,4463.0,260.9859,261.0037,260.8438,261.0037,4463.0
2021-09-13 14:55:00,293.92,293.92,293.7,293.7,3902.0,261.0037,261.0037,260.8083,260.8083,3902.0
2021-09-13 15:00:00,293.73,293.8,293.49,293.79,4076.0,260.835,260.8971,260.6218,260.8882,4076.0
2021-09-13 15:05:00,293.8,293.96,293.75,293.86,3635.0,260.8971,261.0392,260.8527,260.9504,3635.0
2021-09-13 15:10:00,293.89,294.22,293.79,294.15,3264.0,260.977,261.2701,260.8882,261.2079,3264.0
2021-09-13 15:15:00,294.16,294.47,294.16,294.26,6763.0,261.2168,261.4921,261.2168,261.3056,6763.0
2021-09-13 15:20:00,294.23,294.58,294.2,294.52,6364.0,261.279,261.5898,261.2523,261.5365,6364.0
2021-09-13 15:25:00,294.47,294.96,294.39,294.85,5024.0,261.4921,261.9272,261.421,261.8295,5024.0
2021-09-13 15:30:00,294.84,295.04,294.65,294.97,12683.0,261.8206,261.9982,261.6519,261.9361,12683.0
2021-09-13 15:35:00,294.96,294.97,294.59,294.91,7991.0,261.9272,261.9361,261.5986,261.8828,7991.0
2021-09-13 15:40:00,294.86,294.86,294.29,294.29,8834.0,261.8384,261.8384,261.3322,261.3322,8834.0
2021-09-13 15:45:00,294.31,294.48,293.86,293.97,9864.0,261.35,261.501,260.9504,261.0481,9864.0
2021-09-13 15:50:00,293.98,294.36,293.88,293.97,16938.0,261.057,261.3944,260.9682,261.0481,16938.0
2021-09-13 15:55:00,293.99,294.65,293.87,294.57,74168.0,261.0658,261.6519,260.9593,261.5809,74168.0
2021-09-14 09:30:00,295.29,296.4,294.81,296.15,17082.0,262.2202,263.2059,261.794,262.9839,17082.0
2021-09-14 09:35:00,296.36,297.14,295.34,295.35,2989.0,263.1704,263.8631,262.2646,262.2735,2989.0
2021-09-14 09:40:00,295.25,296.92,294.91,296.91,4019.0,262.1847,263.6677,261.8828,263.6588,4019.0
2021-09-14 09:45:00,296.57,296.75,295.74,295.92,2408.0,263.3569,263.5167,262.6199,262.7797,2408.0
2021-09-14 09:50:00,295.93,295.97,295.0,295.04,2991.0,262.7886,262.8241,261.9627,261.9982,2991.0
2021-09-14 09:55:00,294.83,295.63,294.83,295.63,5045.0,261.8118,262.5222,261.8118,262.5222,5045.0
2021-09-14 10:00:00,295.71,296.39,295.63,296.17,3946.0,262.5932,263.1971,262.5222,263.0017,3946.0
2021-09-14 10:05:00,296.11,296.2,295.87,295.95,3883.0,262.9484,263.0283,262.7353,262.8063,3883.0
2021-09-14 10:10:00,295.76,296.26,295.58,296.25,3359.0,262.6376,263.0816,262.4778,263.0727,3359.0
2021-09-14 10:15:00,296.23,296.54,296.21,296.26,2237.0,263.055,263.3303,263.0372,263.0816,2237.0
2021-09-14 10:20:00,296.02,296.31,295.81,296.28,3717.0,262.8685,263.126,262.682,263.0994,3717.0
2021-09-14 10:25:00,296.27,297.0,296.03,296.79,11591.0,263.0905,263.7387,262.8774,263.5523,11591.0
2021-09-14 10:30:00,296.91,297.78,296.9,297.5,15775.0,263.6588,264.4314,263.6499,264.1827,15775.0
2021-09-14 10:35:00,297.6,297.79,297.2,297.22,4576.0,264.2715,264.4403,263.9163,263.9341,4576.0
2021-09-14 10:40:00,297.1,297.63,297.1,297.25,5268.0,263.8275,264.2982,263.8275,263.9607,5268.0
2021-09-14 10:45:00,297.23,297.41,296.54,296.6,3864.0,263.943,264.1028,263.3303,263.3835,3864.0
2021-09-14 10:50:00,296.32,296.75,296.31,296.67,13531.0,263.1349,263.5167,263.126,263.4457,13531.0
2021-09-14 10:55:00,296.62,296.98,296.48,296.86,7704.0,263.4013,263.721,263.277,263.6144,7704.0
2021-09-14 11:00:00,296.91,297.15,296.79,296.88,6523.0,263.6588,263.8719,263.5523,263.6322,6523.0
2021-09-14 11:05:00,296.81,297.05,296.58,296.58,1588.0,263.57,263.7831,263.3658,263.3658,1588.0
2021-09-14 11:10:00,296.5,296.61,296.08,296.2,2818.0,263.2947,263.3924,262.9218,263.0283,2818.0
2021-09-14 11:15:00,296.12,296.26,296.0,296.01,1224.0,262.9573,263.0816,262.8507,262.8596,1224.0
2021-09-14 11:20:00,296.05,296.57,296.05,296.57,1214.0,262.8951,263.3569,262.8951,263.3569,1214.0
2021-09-14 11:25:00,296.5,296.54,296.28,296.28,2953.0,263.2947,263.3303,263.0994,263.0994,2953.0
2021-09-14 11:30:00,296.51,296.52,296.09,296.29,9502.0,263.3036,263.3125,262.9307,263.1083,9502.0
2021-09-14 11:35:00,296.29,296.52,296.29,296.33,4816.0,263.1083,263.3125,263.1083,263.1438,4816.0
2021-09-14 11:40:00,296.47,296.51,296.37,296.51,5700.0,263.2681,263.3036,263.1793,263.3036,5700.0
2021-09-14 11:45:00,296.5,296.56,296.27,296.46,2997.0,263.2947,263.348,263.0905,263.2592,2997.0
2021-09-14 11:50:00,296.54,296.84,296.53,296.54,3489.0,263.3303,263.5967,263.3214,263.3303,3489.0
2021-09-14 11:55:00,296.56,296.93,296.56,296.91,3191.0,263.348,263.6766,263.348,263.6588,3191.0
2021-09-14 12:00:00,296.95,297.03,296.8,296.97,4252.0,263.6943,263.7654,263.5611,263.7121,4252.0
2021-09-14 12:05:00,296.99,297.15,296.98,297.15,1519.0,263.7299,263.8719,263.721,263.8719,1519.0
2021-09-14 12:10:00,297.0,297.15,296.82,297.1,6235.0,263.7387,263.8719,263.5789,263.8275,6235.0
2021-09-14 12:15:00,297.13,297.15,296.85,296.97,1704.0,263.8542,263.8719,263.6055,263.7121,1704.0
2021-09-14 12:20:00,296.98,297.01,296.82,296.82,3229.0,263.721,263.7476,263.5789,263.5789,3229.0
2021-09-14 12:25:00,296.75,297.1,296.75,297.07,2384.0,263.5167,263.8275,263.5167,263.8009,2384.0
2021-09-14 12:30:00,297.1,297.15,296.8,296.91,5749.0,263.8275,263.8719,263.5611,263.6588,5749.0
2021-09-14 12:35:00,296.9,296.92,296.81,296.85,800.0,263.6499,263.6677,263.57,263.6055,800.0
2021-09-14 12:40:00,296.86,296.88,296.72,296.87,3049.0,263.6144,263.6322,263.4901,263.6233,3049.0
2021-09-14 12:45:00,296.96,297.01,296.74,296.86,4557.0,263.7032,263.7476,263.5079,263.6144,4557.0
2021-09-14 12:50:00,296.84,296.84,296.72,296.8,2710.0,263.5967,263.5967,263.4901,263.5611,2710.0
2021-09-14 12:55:00,296.75,296.75,296.26,296.58,3451.0,263.5167,263.5167,263.0816,263.3658,3451.0
2021-09-14 13:00:00,296.55,296.8,296.54,296.66,2147.0,263.3391,263.5611,263.3303,263.4368,2147.0
2021-09-14 13:05:00,296.7,296.7,296.27,296.34,1486.0,263.4723,263.4723,263.0905,263.1527,1486.0
2021-09-14 13:10:00,296.32,296.44,296.12,296.43,3428.0,263.1349,263.2415,262.9573,263.2326,3428.0
2021-09-14 13:15:00,296.44,296.48,296.25,296.25,3279.0,263.2415,263.277,263.0727,263.0727,3279.0
2021-09-14 13:20:00,296.31,296.39,296.09,296.18,1219.0,263.126,263.1971,262.9307,263.0106,1219.0
2021-09-14 13:25:00,296.11,296.31,296.02,296.24,2317.0,262.9484,263.126,262.8685,263.0639,2317.0
2021-09-14 13:30:00,296.2,296.2,295.77,295.77,1666.0,263.0283,263.0283,262.6465,262.6465,1666.0
2021-09-14 13:35:00,295.7,296.1,295.69,296.0,6222.0,262.5843,262.9395,262.5755,262.8507,6222.0
2021-09-14 13:40:00,295.99,296.18,295.9,296.08,3125.0,262.8419,263.0106,262.7619,262.9218,3125.0
2021-09-14 13:45:00,296.05,296.3,296.05,296.15,3505.0,262.8951,263.1171,262.8951,262.9839,3505.0
2021-09-14 13:50:00,296.21,296.48,296.15,296.45,4309.0,263.0372,263.277,262.9839,263.2503,4309.0
2021-09-14 13:55:00,296.44,296.68,296.43,296.56,3165.0,263.2415,263.4546,263.2326,263.348,3165.0
2021-09-14 14:00:00,296.65,296.72,296.53,296.58,3244.0,263.4279,263.4901,263.3214,263.3658,3244.0
2021-09-14 14:05:00,296.65,296.75,296.53,296.57,4575.0,263.4279,263.5167,263.3214,263.3569,4575.0
2021-09-14 14:10:00,296.6,296.68,296.5,296.54,7181.0,263.3835,263.4546,263.2947,263.3303,7181.0
2021-09-14 14:15:00,296.54,296.63,296.27,296.35,3643.0,263.3303,263.4102,263.0905,263.1615,3643.0
2021-09-14 14:20:00,296.29,296.36,296.07,296.13,3396.0,263.1083,263.1704,262.9129,262.9662,3396.0
2021-09-14 14:25:00,296.17,296.17,295.97,295.99,1511.0,263.0017,263.0017,262.8241,262.8419,1511.0
2021-09-14 14:30:00,295.98,296.1,295.76,295.79,4522.0,262.833,262.9395,262.6376,262.6643,4522.0
2021-09-14 14:35:00,295.8,295.94,295.73,295.81,1959.0,262.6731,262.7975,262.611,262.682,1959.0
2021-09-14 14:40:00,295.82,295.87,295.5,295.6,1997.0,262.6909,262.7353,262.4067,262.4955,1997.0
2021-09-14 14:45:00,295.71,295.87,295.63,295.79,1973.0,262.5932,262.7353,262.5222,262.6643,1973.0
2021-09-14 14:50:00,295.69,296.03,295.69,296.03,2218.0,262.5755,262.8774,262.5755,262.8774,2218.0
2021-09-14 14:55:00,296.04,296.61,296.03,296.61,9515.0,262.8863,263.3924,262.8774,263.3924,9515.0
2021-09-14 15:00:00,296.5,296.64,296.29,296.64,5034.0,263.2947,263.4191,263.1083,263.4191,5034.0
2021-09-14 15:05:00,296.57,296.58,296.27,296.4,4500.0,263.3569,263.3658,263.0905,263.2059,4500.0
2021-09-14 15:10:00,296.43,296.45,295.89,296.32,9809.0,263.2326,263.2503,262.7531,263.1349,9809.0
2021-09-14 15:15:00,296.31,296.33,295.91,296.03,3586.0,263.126,263.1438,262.7708,262.8774,3586.0
2021-09-14 15:20:00,296.13,296.39,296.13,296.21,4152.0,262.9662,263.1971,262.9662,263.0372,4152.0
2021-09-14 15:25:00,296.14,296.44,296.0,296.38,4780.0,262.9751,263.2415,262.8507,263.1882,4780.0
2021-09-14 15:30:00,296.34,296.82,296.27,296.73,8666.0,263.1527,263.5789,263.0905,263.499,8666.0
2021-09-14 15:35:00,296.71,296.75,296.26,296.75,6421.0,263.4812,263.5167,263.0816,263.5167,6421.0
2021-09-14 15:40:00,296.75,296.95,296.66,296.78,8767.0,263.5167,263.6943,263.4368,263.5434,8767.0
2021-09-14 15:45:00,296.84,297.0,296.45,296.51,17364.0,263.5967,263.7387,263.2503,263.3036,17364.0
2021-09-14 15:50:00,296.51,296.69,296.35,296.41,37885.0,263.3036,263.4635,263.1615,263.2148,37885.0
2021-09-14 15:55:00,296.36,296.5,296.02,296.34,83637.0,263.1704,263.2947,262.8685,263.1527,83637.0
2021-09-15 09:30:00,296.62,296.65,295.9,296.51,18204.0,263.4013,263.4279,262.7619,263.3036,18204.0
2021-09-15 09:35:00,296.1,296.2,294.79,294.93,4631.0,262.9395,263.0283,261.7762,261.9006,4631.0
2021-09-15 09:40:00,294.72,295.59,294.7,295.59,5491.0,261.7141,262.4867,261.6963,262.4867,5491.0
2021-09-15 09:45:00,295.58,295.81,295.17,295.63,8711.0,262.4778,262.682,262.1137,262.5222,8711.0
2021-09-15 09:50:00,295.91,295.91,295.01,295.58,5572.0,262.7708,262.7708,261.9716,262.4778,5572.0
2021-09-15 09:55:00,295.6,295.78,294.85,294.91,6971.0,262.4955,262.6554,261.8295,261.8828,6971.0
2021-09-15 10:00:00,294.86,294.86,294.32,294.6,6886.0,261.8384,261.8384,261.3589,261.6075,6886.0
2021-09-15 10:05:00,294.43,294.57,294.25,294.44,5026.0,261.4566,261.5809,261.2967,261.4654,5026.0
2021-09-15 10:10:00,294.48,295.07,294.32,294.92,5758.0,261.501,262.0249,261.3589,261.8917,5758.0
2021-09-15 10:15:00,294.68,295.62,294.6,295.61,5619.0,261.6786,262.5133,261.6075,262.5044,5619.0
2021-09-15 10:20:00,295.55,295.77,294.78,294.93,3947.0,262.4511,262.6465,261.7674,261.9006,3947.0
2021-09-15 10:25:00,294.9,295.08,294.39,294.97,3974.0,261.8739,262.0338,261.421,261.9361,3974.0
2021-09-15 10:30:00,295.05,295.22,294.7,295.22,4252.0,262.0071,262.1581,261.6963,262.1581,4252.0
2021-09-15 10:35:00,295.2,295.71,295.2,295.48,4907.0,262.1403,262.5932,262.1403,262.389,4907.0
2021-09-15 10:40:00,295.5,296.03,295.5,295.66,3012.0,262.4067,262.8774,262.4067,262.5488,3012.0
2021-09-15 10:45:00,295.66,295.87,295.64,295.82,4229.0,262.5488,262.7353,262.5311,262.6909,4229.0
2021-09-15 10:50:00,295.84,296.29,295.74,296.04,1808.0,262.7087,263.1083,262.6199,262.8863,1808.0
2021-09-15 10:55:00,296.02,296.29,295.97,296.29,1625.0,262.8685,263.1083,262.8241,263.1083,1625.0
2021-09-15 11:00:00,296.44,296.5,296.09,296.26,4414.0,263.2415,263.2947,262.9307,263.0816,4414.0
2021-09-15 11:05:00,296.22,296.31,295.74,295.74,2536.0,263.0461,263.126,262.6199,262.6199,2536.0
2021-09-15 11:10:00,295.66,295.9,295.66,295.9,2629.0,262.5488,262.7619,262.5488,262.7619,2629.0
2021-09-15 11:15:00,295.95,296.0,295.73,295.93,3760.0,262.8063,262.8507,262.611,262.7886,3760.0
2021-09-15 11:20:00,295.88,296.28,295.87,296.21,3086.0,262.7442,263.0994,262.7353,263.0372,3086.0
2021-09-15 11:25:00,296.28,296.52,296.06,296.11,3730.0,263.0994,263.3125,262.904,262.9484,3730.0
2021-09-15 11:30:00,296.02,296.2,295.93,296.2,3737.0,262.8685,263.0283,262.7886,263.0283,3737.0
2021-09-15 11:35:00,296.15,296.28,296.06,296.11,8372.0,262.9839,263.0994,262.904,262.9484,8372.0
2021-09-15 11:40:00,296.02,296.21,295.92,296.11,5302.0,262.8685,263.0372,262.7797,262.9484,5302.0
2021-09-15 11:45:00,296.08,296.24,295.89,295.9,11188.0,262.9218,263.0639,262.7531,262.7619,11188.0
2021-09-15 11:50:00,296.08,296.18,295.91,295.96,9946.0,262.9218,263.0106,262.7708,262.8152,9946.0
2021-09-15 11:55:00,295.86,296.11,295.74,295.74,6217.0,262.7264,262.9484,262.6199,262.6199,6217.0
2021-09-15 12:00:00,295.71,296.07,295.71,296.0,5648.0,262.5932,262.9129,262.5932,262.8507,5648.0
2021-09-15 12:05:00,295.91,296.1,295.88,295.92,5120.0,262.7708,262.9395,262.7442,262.7797,5120.0
2021-09-15 12:10:00,295.84,295.92,295.69,295.75,1712.0,262.7087,262.7797,262.5755,262.6287,1712.0
2021-09-15 12:15:00,295.74,295.82,295.68,295.74,2276.0,262.6199,262.6909,262.5666,262.6199,2276.0
2021-09-15 12:20:00,295.74,296.12,295.73,296.03,4674.0,262.6199,262.9573,262.611,262.8774,4674.0
2021-09-15 12:25:00,296.07,296.23,296.05,296.12,11166.0,262.9129,263.055,262.8951,262.9573,11166.0
2021-09-15 12:30:00,296.15,296.26,296.05,296.1,9802.0,262.9839,263.0816,262.8951,262.9395,9802.0
2021-09-15 12:35:00,296.14,296.44,296.12,296.4,14020.0,262.9751,263.2415,262.9573,263.2059,14020.0
2021-09-15 12:40:00,296.39,296.92,296.38,296.9,16208.0,263.1971,263.6677,263.1882,263.6499,16208.0
2021-09-15 12:45:00,296.9,296.9,296.51,296.53,2732.0,263.6499,263.6499,263.3036,263.3214,2732.0
2021-09-15 12:50:00,296.74,296.79,296.56,296.61,1427.0,263.5079,263.5523,263.348,263.3924,1427.0
2021-09-15 12:55:00,296.72,296.86,296.65,296.66,1619.0,263.4901,263.6144,263.4279,263.4368,1619.0
2021-09-15 13:00:00,296.66,297.08,296.66,297.06,5443.0,263.4368,263.8098,263.4368,263.792,5443.0
2021-09-15 13:05:00,297.06,297.22,296.82,296.82,2409.0,263.792,263.9341,263.5789,263.5789,2409.0
2021-09-15 13:10:00,296.85,297.22,296.85,297.06,3400.0,263.6055,263.9341,263.6055,263.792,3400.0
2021-09-15 13:15:00,296.96,297.13,296.81,297.03,4670.0,263.7032,263.8542,263.57,263.7654,4670.0
2021-09-15 13:20:00,297.04,297.39,296.97,297.34,2352.0,263.7743,264.0851,263.7121,264.0407,2352.0
2021-09-15 13:25:00,297.31,297.31,297.03,297.03,3530.0,264.014,264.014,263.7654,263.7654,3530.0
2021-09-15 13:30:00,297.05,297.23,297.05,297.15,2839.0,263.7831,263.943,263.7831,263.8719,2839.0
2021-09-15 13:35:00,297.02,297.02,296.65,296.7,3145.0,263.7565,263.7565,263.4279,263.4723,3145.0
2021-09-15 13:40:00,296.74,296.82,296.65,296.69,4096.0,263.5079,263.5789,263.4279,263.4635,4096.0
2021-09-15 13:45:00,296.71,296.84,296.49,296.5,3500.0,263.4812,263.5967,263.2859,263.2947,3500.0
2021-09-15 13:50:00,296.47,296.51,296.35,296.39,2852.0,263.2681,263.3036,263.1615,263.1971,2852.0
2021-09-15 13:55:00,296.31,296.37,296.24,296.26,2733.0,263.126,263.1793,263.0639,263.0816,2733.0
2021-09-15 14:00:00,296.23,296.54,296.04,296.48,4779.0,263.055,263.3303,262.8863,263.277,4779.0
2021-09-15 14:05:00,296.58,296.61,296.28,296.28,1874.0,263.3658,263.3924,263.0994,263.0994,1874.0
2021-09-15 14:10:00,296.3,296.45,296.25,296.25,2268.0,263.1171,263.2503,263.0727,263.0727,2268.0
2021-09-15 14:15:00,296.32,296.51,296.28,296.34,3579.0,263.1349,263.3036,263.0994,263.1527,3579.0
2021-09-15 14:20:00,296.41,296.68,296.4,296.4,3388.0,263.2148,263.4546,263.2059,263.2059,3388.0
2021-09-15 14:25:00,296.42,296.72,296.29,296.61,6104.0,263.2237,263.4901,263.1083,263.3924,6104.0
2021-09-15 14:30:00,296.61,296.85,296.61,296.75,1632.0,263.3924,263.6055,263.3924,263.5167,1632.0
2021-09-15 14:35:00,296.76,297.0,296.76,296.78,3231.0,263.5256,263.7387,263.5256,263.5434,3231.0
2021-09-15 14:40:00,296.81,296.95,296.67,296.75,2914.0,263.57,263.6943,263.4457,263.5167,2914.0
2021-09-15 14:45:00,296.81,297.21,296.76,297.21,6866.0,263.57,263.9252,263.5256,263.9252,6866.0
2021-09-15 14:50:00,297.12,297.12,296.79,296.79,2816.0,263.8453,263.8453,263.5523,263.5523,2816.0
2021-09-15 14:55:00,296.88,297.06,296.84,296.84,4309.0,263.6322,263.792,263.5967,263.5967,4309.0
2021-09-15 15:00:00,296.96,297.16,296.82,297.15,3977.0,263.7032,263.8808,263.5789,263.8719,3977.0
2021-09-15 15:05:00,297.19,297.26,296.94,297.23,8962.0,263.9075,263.9696,263.6855,263.943,8962.0
2021-09-15 15:10:00,297.22,297.27,297.09,297.11,3549.0,263.9341,263.9785,263.8187,263.8364,3549.0
2021-09-15 15:15:00,297.08,297.24,296.86,297.24,5726.0,263.8098,263.9519,263.6144,263.9519,5726.0
2021-09-15 15:20:00,297.27,297.45,297.1,297.45,4910.0,263.9785,264.1383,263.8275,264.1383,4910.0
2021-09-15 15:25:00,297.51,297.67,297.46,297.63,6505.0,264.1916,264.3337,264.1472,264.2982,6505.0
2021-09-15 15:30:00,297.5,297.83,297.45,297.65,7610.0,264.1827,264.4758,264.1383,264.316,7610.0
2021-09-15 15:35:00,297.54,297.55,297.14,297.4,8415.0,264.2183,264.2271,263.8631,264.0939,8415.0
2021-09-15 15:40:00,297.45,297.5,297.22,297.46,7079.0,264.1383,264.1827,263.9341,264.1472,7079.0
2021-09-15 15:45:00,297.42,297.57,297.35,297.46,11983.0,264.1117,264.2449,264.0495,264.1472,11983.0
2021-09-15 15:50:00,297.3,297.34,296.88,296.97,18706.0,264.0051,264.0407,263.6322,263.7121,18706.0
2021-09-15 15:55:00,296.98,297.51,296.85,297.34,51063.0,263.721,264.1916,263.6055,264.0407,51063.0
2021-09-16 09:30:00,296.79,297.5,295.04,296.93,22951.0,263.5523,264.1827,261.9982,263.6766,22951.0
2021-09-16 09:35:00,297.13,297.49,296.69,296.98,3562.0,263.8542,264.1739,263.4635,263.721,3562.0
2021-09-16 09:40:00,296.75,297.26,296.48,296.73,6987.0,263.5167,263.9696,263.277,263.499,6987.0
2021-09-16 09:45:00,296.57,296.61,295.94,295.94,1754.0,263.3569,263.3924,262.7975,262.7975,1754.0
2021-09-16 09:50:00,295.8,295.86,295.02,295.02,4592.0,262.6731,262.7264,261.9805,261.9805,4592.0
2021-09-16 09:55:00,295.13,295.64,295.08,295.35,4781.0,262.0782,262.5311,262.0338,262.2735,4781.0
2021-09-16 10:00:00,295.05,295.07,294.53,294.81,4964.0,262.0071,262.0249,261.5454,261.794,4964.0
2021-09-16 10:05:00,294.78,295.6,294.6,295.52,5023.0,261.7674,262.4955,261.6075,262.4245,5023.0
2021-09-16 10:10:00,295.23,295.26,293.65,293.65,6585.0,262.167,262.1936,260.7639,260.7639,6585.0
2021-09-16 10:15:00,293.76,293.96,293.15,293.34,11952.0,260.8616,261.0392,260.3199,260.4886,11952.0
2021-09-16 10:20:00,293.29,293.41,293.0,293.0,7982.0,260.4442,260.5508,260.1867,260.1867,7982.0
2021-09-16 10:25:00,292.87,294.12,292.84,293.95,8114.0,260.0713,261.1813,260.0446,261.0303,8114.0
2021-09-16 10:30:00,293.93,294.16,293.75,294.15,17732.0,261.0126,261.2168,260.8527,261.2079,17732.0
2021-09-16 10:35:00,294.29,294.6,294.25,294.25,5001.0,261.3322,261.6075,261.2967,261.2967,5001.0
2021-09-16 10:40:00,294.27,294.37,294.0,294.37,6667.0,261.3145,261.4033,261.0747,261.4033,6667.0
2021-09-16 10:45:00,294.25,294.25,293.84,294.0,5826.0,261.2967,261.2967,260.9326,261.0747,5826.0
2021-09-16 10:50:00,293.91,294.21,293.88,293.88,4047.0,260.9948,261.2612,260.9682,260.9682,4047.0
2021-09-16 10:55:00,293.97,294.27,293.94,294.01,7553.0,261.0481,261.3145,261.0214,261.0836,7553.0
2021-09-16 11:00:00,293.98,294.16,293.75,294.16,6747.0,261.057,261.2168,260.8527,261.2168,6747.0
2021-09-16 11:05:00,294.18,294.6,294.18,294.55,8776.0,261.2346,261.6075,261.2346,261.5631,8776.0
2021-09-16 11:10:00,294.5,294.6,294.28,294.39,3429.0,261.5187,261.6075,261.3234,261.421,3429.0
2021-09-16 11:15:00,294.44,294.45,293.61,293.94,6650.0,261.4654,261.4743,260.7284,261.0214,6650.0
2021-09-16 11:20:00,293.9,294.6,293.89,294.6,10625.0,260.9859,261.6075,260.977,261.6075,10625.0
2021-09-16 11:25:00,294.63,294.92,294.46,294.46,4844.0,261.6342,261.8917,261.4832,261.4832,4844.0
2021-09-16 11:30:00,294.54,294.56,294.37,294.42,3360.0,261.5542,261.572,261.4033,261.4477,3360.0
2021-09-16 11:35:00,294.35,294.56,294.35,294.54,4491.0,261.3855,261.572,261.3855,261.5542,4491.0
2021-09-16 11:40:00,294.5,294.61,294.4,294.55,6472.0,261.5187,261.6164,261.4299,261.5631,6472.0
2021-09-16 11:45:00,294.47,294.63,294.43,294.57,3907.0,261.4921,261.6342,261.4566,261.5809,3907.0
2021-09-16 11:50:00,294.48,294.86,294.47,294.86,1415.0,261.501,261.8384,261.4921,261.8384,1415.0
2021-09-16 11:55:00,294.65,294.95,294.57,294.88,4250.0,261.6519,261.9183,261.5809,261.8562,4250.0
2021-09-16 12:00:00,294.95,295.27,294.95,295.11,6380.0,261.9183,262.2025,261.9183,262.0604,6380.0
2021-09-16 12:05:00,295.14,295.45,295.09,295.37,9270.0,262.087,262.3623,262.0426,262.2913,9270.0
2021-09-16 12:10:00,295.48,295.92,295.32,295.92,4299.0,262.389,262.7797,262.2469,262.7797,4299.0
2021-09-16 12:15:00,296.26,296.43,296.26,296.42,2628.0,263.0816,263.2326,263.0816,263.2237,2628.0
2021-09-16 12:20:00,296.4,296.42,296.15,296.15,2856.0,263.2059,263.2237,262.9839,262.9839,2856.0
2021-09-16 12:25:00,296.11,296.19,296.03,296.19,2029.0,262.9484,263.0195,262.8774,263.0195,2029.0
2021-09-16 12:30:00,296.27,296.27,295.92,295.99,2141.0,263.0905,263.0905,262.7797,262.8419,2141.0
2021-09-16 12:35:00,296.02,296.22,296.02,296.09,2113.0,262.8685,263.0461,262.8685,262.9307,2113.0
2021-09-16 12:40:00,296.15,296.31,296.07,296.24,2067.0,262.9839,263.126,262.9129,263.0639,2067.0
2021-09-16 12:45:00,296.17,296.5,296.17,296.29,1309.0,263.0017,263.2947,263.0017,263.1083,1309.0
2021-09-16 12:50:00,296.18,296.28,296.07,296.28,1815.0,263.0106,263.0994,262.9129,263.0994,1815.0
2021-09-16 12:55:00,296.21,296.21,296.12,296.13,1161.0,263.0372,263.0372,262.9573,262.9662,1161.0
2021-09-16 13:00:00,296.12,296.12,295.98,295.98,1302.0,262.9573,262.9573,262.833,262.833,1302.0
2021-09-16 13:05:00,295.82,296.11,295.82,296.02,2402.0,262.6909,262.9484,262.6909,262.8685,2402.0
2021-09-16 13:10:00,296.03,296.12,295.91,296.03,5840.0,262.8774,262.9573,262.7708,262.8774,5840.0
2021-09-16 13:15:00,295.97,296.09,295.9,296.0,3307.0,262.8241,262.9307,262.7619,262.8507,3307.0
2021-09-16 13:20:00,296.0,296.07,295.77,295.78,1741.0,262.8507,262.9129,262.6465,262.6554,1741.0
2021-09-16 13:25:00,295.82,296.18,295.8,296.09,2589.0,262.6909,263.0106,262.6731,262.9307,2589.0
2021-09-16 13:30:00,296.09,296.09,295.68,295.78,2383.0,262.9307,262.9307,262.5666,262.6554,2383.0
2021-09-16 13:35:00,295.79,295.88,295.79,295.85,1205.0,262.6643,262.7442,262.6643,262.7175,1205.0
2021-09-16 13:40:00,295.86,295.86,295.69,295.69,1526.0,262.7264,262.7264,262.5755,262.5755,1526.0
2021-09-16 13:45:00,295.72,295.72,295.51,295.71,5391.0,262.6021,262.6021,262.4156,262.5932,5391.0
2021-09-16 13:50:00,295.68,295.91,295.64,295.9,7116.0,262.5666,262.7708,262.5311,262.7619,7116.0
2021-09-16 13:55:00,295.8,296.32,295.8,296.32,2883.0,262.6731,263.1349,262.6731,263.1349,2883.0
2021-09-16 14:00:00,296.37,296.43,296.26,296.27,2008.0,263.1793,263.2326,263.0816,263.0905,2008.0
2021-09-16 14:05:00,296.25,296.74,296.17,296.74,3425.0,263.0727,263.5079,263.0017,263.5079,3425.0
2021-09-16 14:10:00,296.66,296.88,296.66,296.77,5467.0,263.4368,263.6322,263.4368,263.5345,5467.0
2021-09-16 14:15:00,296.9,296.92,296.55,296.69,1967.0,263.6499,263.6677,263.3391,263.4635,1967.0
2021-09-16 14:20:00,296.68,297.08,296.68,297.06,2082.0,263.4546,263.8098,263.4546,263.792,2082.0
2021-09-16 14:25:00,297.08,297.1,296.85,297.08,4353.0,263.8098,263.8275,263.6055,263.8098,4353.0
2021-09-16 14:30:00,297.14,297.16,296.94,297.0,2356.0,263.8631,263.8808,263.6855,263.7387,2356.0
2021-09-16 14:35:00,297.02,297.05,297.0,297.01,1033.0,263.7565,263.7831,263.7387,263.7476,1033.0
2021-09-16 14:40:00,296.9,297.06,296.81,297.0,3076.0,263.6499,263.792,263.57,263.7387,3076.0
2021-09-16 14:45:00,297.02,297.28,297.02,297.13,2202.0,263.7565,263.9874,263.7565,263.8542,2202.0
2021-09-16 14:50:00,297.09,297.32,297.09,297.2,1508.0,263.8187,264.0229,263.8187,263.9163,1508.0
2021-09-16 14:55:00,297.31,297.62,297.31,297.56,2008.0,264.014,264.2893,264.014,264.236,2008.0
2021-09-16 15:00:00,297.61,297.76,297.47,297.7,3153.0,264.2804,264.4136,264.1561,264.3604,3153.0
2021-09-16 15:05:00,297.67,297.89,297.65,297.89,2908.0,264.3337,264.5291,264.316,264.5291,2908.0
2021-09-16 15:10:00,297.97,298.0,297.61,297.81,6174.0,264.6001,264.6268,264.2804,264.458,6174.0
2021-09-16 15:15:00,297.83,297.83,297.57,297.6,2261.0,264.4758,264.4758,264.2449,264.2715,2261.0
2021-09-16 15:20:00,297.66,297.71,297.41,297.41,7738.0,264.3248,264.3692,264.1028,264.1028,7738.0
2021-09-16 15:25:00,297.39,297.49,297.17,297.25,6816.0,264.0851,264.1739,263.8897,263.9607,6816.0
2021-09-16 15:30:00,297.24,297.7,297.15,297.55,12195.0,263.9519,264.3604,263.8719,264.2271,12195.0
2021-09-16 15:35:00,297.42,297.5,297.17,297.27,7631.0,264.1117,264.1827,263.8897,263.9785,7631.0
2021-09-16 15:40:00,297.24,297.3,296.84,296.92,7377.0,263.9519,264.0051,263.5967,263.6677,7377.0
2021-09-16 15:45:00,297.04,297.19,296.91,297.01,7704.0,263.7743,263.9075,263.6588,263.7476,7704.0
2021-09-16 15:50:00,297.17,297.25,296.99,297.18,15166.0,263.8897,263.9607,263.7299,263.8986,15166.0
2021-09-16 15:55:00,297.23,297.29,296.97,297.17,29873.0,263.943,263.9963,263.7121,263.8897,29873.0
2021-09-17 09:30:00,293.84,296.41,293.84,295.76,422779.0,260.9326,263.2148,260.9326,262.6376,422779.0
2021-09-17 09:35:00,295.49,297.17,295.22,296.84,9835.0,262.3979,263.8897,262.1581,263.5967,9835.0
2021-09-17 09:40:00,296.9,297.03,295.53,295.76,18461.0,263.6499,263.7654,262.4334,262.6376,18461.0
2021-09-17 09:45:00,295.52,296.01,295.52,295.74,8900.0,262.4245,262.8596,262.4245,262.6199,8900.0
2021-09-17 09:50:00,295.6,295.63,294.56,294.56,7701.0,262.4955,262.5222,261.572,261.572,7701.0
2021-09-17 09:55:00,294.46,294.94,294.01,294.03,9346.0,261.4832,261.9094,261.0836,261.1014,9346.0
2021-09-17 10:00:00,294.08,294.25,293.79,293.95,15615.0,261.1458,261.2967,260.8882,261.0303,15615.0
2021-09-17 10:05:00,293.84,294.95,293.83,294.95,8399.0,260.9326,261.9183,260.9238,261.9183,8399.0
2021-09-17 10:10:00,294.91,294.91,294.14,294.41,2327.0,261.8828,261.8828,261.199,261.4388,2327.0
2021-09-17 10:15:00,294.76,295.31,294.47,295.16,4572.0,261.7496,262.238,261.4921,262.1048,4572.0
2021-09-17 10:20:00,295.22,295.23,294.33,294.55,7047.0,262.1581,262.167,261.3678,261.5631,7047.0
2021-09-17 10:25:00,294.6,294.91,294.25,294.72,4625.0,261.6075,261.8828,261.2967,261.7141,4625.0
2021-09-17 10:30:00,294.82,294.82,294.11,294.19,7343.0,261.8029,261.8029,261.1724,261.2434,7343.0
2021-09-17 10:35:00,294.02,294.5,293.84,293.91,8725.0,261.0925,261.5187,260.9326,260.9948,8725.0
2021-09-17 10:40:00,293.91,294.34,293.7,294.14,10185.0,260.9948,261.3766,260.8083,261.199,10185.0
2021-09-17 10:45:00,294.18,294.23,293.84,293.85,8667.0,261.2346,261.279,260.9326,260.9415,8667.0
2021-09-17 10:50:00,293.76,293.85,293.57,293.66,11794.0,260.8616,260.9415,260.6929,260.7728,11794.0
2021-09-17 10:55:00,293.84,294.68,293.84,294.68,4203.0,260.9326,261.6786,260.9326,261.6786,4203.0
2021-09-17 11:00:00,294.67,295.46,294.61,295.18,6069.0,261.6697,262.3712,261.6164,262.1226,6069.0
2021-09-17 11:05:00,295.24,295.61,294.95,295.61,2536.0,262.1758,262.5044,261.9183,262.5044,2536.0
2021-09-17 11:10:00,295.53,295.98,295.1,295.98,6057.0,262.4334,262.833,262.0515,262.833,6057.0
2021-09-17 11:15:00,295.9,296.06,295.25,295.25,8895.0,262.7619,262.904,262.1847,262.1847,8895.0
2021-09-17 11:20:00,295.24,295.83,295.22,295.73,4985.0,262.1758,262.6998,262.1581,262.611,4985.0
2021-09-17 11:25:00,295.8,295.8,295.33,295.34,3984.0,262.6731,262.6731,262.2558,262.2646,3984.0
2021-09-17 11:30:00,295.37,295.85,294.9,295.85,7377.0,262.2913,262.7175,261.8739,262.7175,7377.0
2021-09-17 11:35:00,295.78,295.85,295.4,295.61,4156.0,262.6554,262.7175,262.3179,262.5044,4156.0
2021-09-17 11:40:00,295.73,296.13,295.45,296.13,5617.0,262.611,262.9662,262.3623,262.9662,5617.0
2021-09-17 11:45:00,296.12,296.56,295.96,295.96,6998.0,262.9573,263.348,262.8152,262.8152,6998.0
2021-09-17 11:50:00,295.95,295.95,295.57,295.65,2356.0,262.8063,262.8063,262.4689,262.5399,2356.0
2021-09-17 11:55:00,295.76,296.19,295.7,296.14,3044.0,262.6376,263.0195,262.5843,262.9751,3044.0
2021-09-17 12:00:00,296.09,296.32,296.09,296.32,3450.0,262.9307,263.1349,262.9307,263.1349,3450.0
2021-09-17 12:05:00,296.18,296.4,296.03,296.4,2842.0,263.0106,263.2059,262.8774,263.2059,2842.0
2021-09-17 12:10:00,296.43,296.44,296.11,296.37,5749.0,263.2326,263.2415,262.9484,263.1793,5749.0
2021-09-17 12:15:00,296.28,296.56,296.23,296.54,5574.0,263.0994,263.348,263.055,263.3303,5574.0
2021-09-17 12:20:00,296.4,296.72,296.35,296.58,5067.0,263.2059,263.4901,263.1615,263.3658,5067.0
2021-09-17 12:25:00,296.48,296.48,296.15,296.15,4151.0,263.277,263.277,262.9839,262.9839,4151.0
2021-09-17 12:30:00,296.13,296.23,295.98,296.09,2113.0,262.9662,263.055,262.833,262.9307,2113.0
2021-09-17 12:35:00,296.18,296.45,296.12,296.37,8109.0,263.0106,263.2503,262.9573,263.1793,8109.0
2021-09-17 12:40:00,296.4,296.44,296.28,296.39,1408.0,263.2059,263.2415,263.0994,263.1971,1408.0
2021-09-17 12:45:00,296.48,296.71,296.46,296.5,3313.0,263.277,263.4812,263.2592,263.2947,3313.0
2021-09-17 12:50:00,296.67,296.94,296.67,296.91,1497.0,263.4457,263.6855,263.4457,263.6588,1497.0
2021-09-17 12:55:00,296.99,297.26,296.67,297.25,6614.0,263.7299,263.9696,263.4457,263.9607,6614.0
2021-09-17 13:00:00,297.06,297.14,296.85,297.1,3016.0,263.792,263.8631,263.6055,263.8275,3016.0
2021-09-17 13:05:00,297.05,297.1,296.78,296.91,5382.0,263.7831,263.8275,263.5434,263.6588,5382.0
2021-09-17 13:10:00,296.97,297.06,296.82,296.85,2430.0,263.7121,263.792,263.5789,263.6055,2430.0
2021-09-17 13:15:00,297.0,297.0,296.65,296.7,3314.0,263.7387,263.7387,263.4279,263.4723,3314.0
2021-09-17 13:20:00,296.72,296.99,296.7,296.88,2255.0,263.4901,263.7299,263.4723,263.6322,2255.0
2021-09-17 13:25:00,296.79,296.89,296.71,296.87,2220.0,263.5523,263.6411,263.4812,263.6233,2220.0
2021-09-17 13:30:00,296.85,297.09,296.74,296.98,3312.0,263.6055,263.8187,263.5079,263.721,3312.0
2021-09-17 13:35:00,297.07,297.07,296.81,297.02,2745.0,263.8009,263.8009,263.57,263.7565,2745.0
2021-09-17 13:40:00,296.95,297.11,296.83,296.92,5348.0,263.6943,263.8364,263.5878,263.6677,5348.0
2021-09-17 13:45:00,296.82,297.15,296.81,297.01,2516.0,263.5789,263.8719,263.57,263.7476,2516.0
2021-09-17 13:50:00,297.01,297.15,296.89,297.15,1805.0,263.7476,263.8719,263.6411,263.8719,1805.0
2021-09-17 13:55:00,297.15,297.42,297.14,297.23,3887.0,263.8719,264.1117,263.8631,263.943,3887.0
2021-09-17 14:00:00,297.3,297.3,297.12,297.14,4370.0,264.0051,264.0051,263.8453,263.8631,4370.0
2021-09-17 14:05:00,297.11,297.19,297.0,297.04,4791.0,263.8364,263.9075,263.7387,263.7743,4791.0
2021-09-17 14:10:00,297.06,297.21,296.95,297.2,8322.0,263.792,263.9252,263.6943,263.9163,8322.0
2021-09-17 14:15:00,297.19,297.25,297.07,297.08,2884.0,263.9075,263.9607,263.8009,263.8098,2884.0
2021-09-17 14:20:00,297.08,297.55,297.08,297.55,2456.0,263.8098,264.2271,263.8098,264.2271,2456.0
2021-09-17 14:25:00,297.46,297.46,296.77,296.94,7385.0,264.1472,264.1472,263.5345,263.6855,7385.0
2021-09-17 14:30:00,296.87,296.95,296.8,296.86,4330.0,263.6233,263.6943,263.5611,263.6144,4330.0
2021-09-17 14:35:00,296.76,296.95,296.7,296.95,3300.0,263.5256,263.6943,263.4723,263.6943,3300.0
2021-09-17 14:40:00,297.02,297.02,296.73,296.85,2928.0,263.7565,263.7565,263.499,263.6055,2928.0
2021-09-17 14:45:00,296.93,296.93,296.7,296.7,5414.0,263.6766,263.6766,263.4723,263.4723,5414.0
2021-09-17 14:50:00,296.67,296.73,296.58,296.72,2158.0,263.4457,263.499,263.3658,263.4901,2158.0
2021-09-17 14:55:00,296.72,296.76,296.52,296.62,7172.0,263.4901,263.5256,263.3125,263.4013,7172.0
2021-09-17 15:00:00,296.71,296.91,296.56,296.83,6425.0,263.4812,263.6588,263.348,263.5878,6425.0
2021-09-17 15:05:00,296.81,296.84,296.52,296.52,3223.0,263.57,263.5967,263.3125,263.3125,3223.0
2021-09-17 15:10:00,296.49,296.58,296.4,296.4,4174.0,263.2859,263.3658,263.2059,263.2059,4174.0
2021-09-17 15:15:00,296.44,296.48,296.31,296.38,5726.0,263.2415,263.277,263.126,263.1882,5726.0
2021-09-17 15:20:00,296.44,296.73,296.42,296.73,3935.0,263.2415,263.499,263.2237,263.499,3935.0
2021-09-17 15:25:00,296.62,296.65,296.33,296.34,4987.0,263.4013,263.4279,263.1438,263.1527,4987.0
2021-09-17 15:30:00,296.39,296.39,295.96,296.01,10350.0,263.1971,263.1971,262.8152,262.8596,10350.0
2021-09-17 15:35:00,295.94,296.46,295.92,295.97,13804.0,262.7975,263.2592,262.7797,262.8241,13804.0
2021-09-17 15:40:00,295.94,296.05,295.7,295.89,14533.0,262.7975,262.8951,262.5843,262.7531,14533.0
2021-09-17 15:45:00,295.92,295.92,295.1,295.23,12696.0,262.7797,262.7797,262.0515,262.167,12696.0
2021-09-17 15:50:00,295.25,295.25,293.67,293.69,86562.0,262.1847,262.1847,260.7817,260.7994,86562.0
2021-09-17 15:55:00,293.99,294.43,293.62,293.72,278692.0,261.0658,261.4566,260.7373,260.8261,278692.0
2021-09-20 09:30:00,291.54,293.38,290.58,293.13,51967.0,258.8902,260.5242,258.0377,260.3021,51967.0
2021-09-20 09:35:00,292.96,294.15,291.54,291.54,17505.0,260.1512,261.2079,258.8902,258.8902,17505.0
2021-09-20 09:40:00,291.88,292.36,291.23,291.8,13782.0,259.1921,259.6184,258.6149,259.1211,13782.0
2021-09-20 09:45:00,291.57,291.76,289.67,289.67,13018.0,258.9169,259.0856,257.2296,257.2296,13018.0
2021-09-20 09:50:00,289.85,290.32,289.44,290.32,12138.0,257.3895,257.8068,257.0254,257.8068,12138.0
2021-09-20 09:55:00,290.36,290.71,290.22,290.37,17980.0,257.8424,258.1532,257.718,257.8512,17980.0
2021-09-20 10:00:00,290.19,290.48,289.85,290.14,17032.0,257.6914,257.9489,257.3895,257.647,17032.0
2021-09-20 10:05:00,290.05,290.13,289.5,289.89,21972.0,257.5671,257.6381,257.0787,257.425,21972.0
2021-09-20 10:10:00,289.88,290.54,289.88,290.14,15905.0,257.4161,258.0022,257.4161,257.647,15905.0
2021-09-20 10:15:00,290.1,291.23,289.97,291.0,13544.0,257.6115,258.6149,257.496,258.4107,13544.0
2021-09-20 10:20:00,290.99,292.05,290.87,291.98,17107.0,258.4018,259.3431,258.2952,259.2809,17107.0
2021-09-20 10:25:00,292.08,293.15,291.67,293.15,10850.0,259.3697,260.3199,259.0057,260.3199,10850.0
2021-09-20 10:30:00,292.98,293.39,292.72,293.36,14947.0,260.1689,260.533,259.9381,260.5064,14947.0
2021-09-20 10:35:00,293.36,293.37,292.4,292.57,10916.0,260.5064,260.5153,259.6539,259.8049,10916.0
2021-09-20 10:40:00,292.64,293.1,292.25,292.62,14767.0,259.867,260.2755,259.5207,259.8493,14767.0
2021-09-20 10:45:00,292.67,292.86,292.5,292.5,6553.0,259.8937,260.0624,259.7427,259.7427,6553.0
2021-09-20 10:50:00,292.38,292.38,291.83,291.99,10309.0,259.6361,259.6361,259.1477,259.2898,10309.0
2021-09-20 10:55:00,291.83,291.83,291.23,291.49,5602.0,259.1477,259.1477,258.6149,258.8458,5602.0
2021-09-20 11:00:00,291.38,292.59,291.27,292.52,15034.0,258.7481,259.8226,258.6505,259.7605,15034.0
2021-09-20 11:05:00,292.5,292.57,291.85,291.88,7072.0,259.7427,259.8049,259.1655,259.1921,7072.0
2021-09-20 11:10:00,291.78,292.9,291.74,292.73,9377.0,259.1033,260.0979,259.0678,259.9469,9377.0
2021-09-20 11:15:00,292.8,293.53,292.8,293.53,9126.0,260.0091,260.6574,260.0091,260.6574,9126.0
2021-09-20 11:20:00,293.62,293.81,292.96,293.2,5994.0,260.7373,260.906,260.1512,260.3643,5994.0
2021-09-20 11:25:00,293.14,293.33,293.0,293.25,5398.0,260.311,260.4798,260.1867,260.4087,5398.0
2021-09-20 11:30:00,293.25,293.3,292.31,292.5,6464.0,260.4087,260.4531,259.574,259.7427,6464.0
2021-09-20 11:35:00,292.49,292.65,292.13,292.31,4772.0,259.7338,259.8759,259.4141,259.574,4772.0
2021-09-20 11:40:00,292.22,292.34,292.14,292.14,7231.0,259.4941,259.6006,259.423,259.423,7231.0
2021-09-20 11:45:00,292.1,292.4,292.04,292.19,4774.0,259.3875,259.6539,259.3342,259.4674,4774.0
2021-09-20 11:50:00,292.15,292.15,291.62,291.74,10538.0,259.4319,259.4319,258.9613,259.0678,10538.0
2021-09-20 11:55:00,291.81,291.87,291.6,291.78,4914.0,259.13,259.1833,258.9435,259.1033,4914.0
2021-09-20 12:00:00,291.85,291.89,291.52,291.53,7157.0,259.1655,259.201,258.8725,258.8813,7157.0
2021-09-20 12:05:00,291.53,291.53,291.06,291.06,7804.0,258.8813,258.8813,258.464,258.464,7804.0
2021-09-20 12:10:00,291.05,291.23,290.84,291.05,4896.0,258.4551,258.6149,258.2686,258.4551,4896.0
2021-09-20 12:15:00,291.1,291.35,291.0,291.0,4820.0,258.4995,258.7215,258.4107,258.4107,4820.0
2021-09-20 12:20:00,291.04,291.46,291.04,291.3,4607.0,258.4462,258.8192,258.4462,258.6771,4607.0
2021-09-20 12:25:00,291.39,291.74,291.39,291.7,7025.0,258.757,259.0678,258.757,259.0323,7025.0
2021-09-20 12:30:00,291.65,291.86,291.48,291.48,3240.0,258.9879,259.1744,258.8369,258.8369,3240.0
2021-09-20 12:35:00,291.57,291.86,291.57,291.8,6409.0,258.9169,259.1744,258.9169,259.1211,6409.0
2021-09-20 12:40:00,291.86,291.97,291.41,291.57,5643.0,259.1744,259.2721,258.7748,258.9169,5643.0
2021-09-20 12:45:00,291.58,291.65,291.43,291.43,5909.0,258.9257,258.9879,258.7925,258.7925,5909.0
2021-09-20 12:50:00,291.43,291.66,291.34,291.51,4796.0,258.7925,258.9968,258.7126,258.8636,4796.0
2021-09-20 12:55:00,291.5,291.73,291.2,291.2,9600.0,258.8547,259.0589,258.5883,258.5883,9600.0
2021-09-20 13:00:00,291.17,291.39,291.08,291.15,7621.0,258.5617,258.757,258.4817,258.5439,7621.0
2021-09-20 13:05:00,291.19,291.19,290.6,290.7,6165.0,258.5794,258.5794,258.0555,258.1443,6165.0
2021-09-20 13:10:00,290.59,290.59,290.29,290.35,13890.0,258.0466,258.0466,257.7802,257.8335,13890.0
2021-09-20 13:15:00,290.31,290.4,289.81,290.0,11561.0,257.798,257.8779,257.354,257.5227,11561.0
2021-09-20 13:20:00,290.07,290.47,290.03,290.47,6988.0,257.5848,257.94,257.5493,257.94,6988.0
2021-09-20 13:25:00,290.54,290.71,290.38,290.5,16276.0,258.0022,258.1532,257.8601,257.9667,16276.0
2021-09-20 13:30:00,290.37,290.38,290.24,290.28,11560.0,257.8512,257.8601,257.7358,257.7713,11560.0
2021-09-20 13:35:00,290.28,290.9,290.25,290.9,15693.0,257.7713,258.3219,257.7447,258.3219,15693.0
2021-09-20 13:40:00,290.8,290.94,290.57,290.82,10419.0,258.2331,258.3574,258.0288,258.2508,10419.0
2021-09-20 13:45:00,290.82,290.93,290.6,290.62,12533.0,258.2508,258.3485,258.0555,258.0732,12533.0
2021-09-20 13:50:00,290.65,290.79,290.56,290.69,6052.0,258.0999,258.2242,258.02,258.1354,6052.0
2021-09-20 13:55:00,290.66,291.08,290.66,290.85,7847.0,258.1088,258.4817,258.1088,258.2775,7847.0
2021-09-20 14:00:00,290.96,291.28,290.87,291.08,8737.0,258.3752,258.6593,258.2952,258.4817,8737.0
2021-09-20 14:05:00,291.01,291.09,290.61,290.66,6732.0,258.4196,258.4906,258.0644,258.1088,6732.0
2021-09-20 14:10:00,290.71,290.71,290.04,290.04,10677.0,258.1532,258.1532,257.5582,257.5582,10677.0
2021-09-20 14:15:00,290.02,290.11,289.77,290.1,14601.0,257.5404,257.6204,257.3184,257.6115,14601.0
2021-09-20 14:20:00,290.1,290.28,289.68,289.68,7257.0,257.6115,257.7713,257.2385,257.2385,7257.0
2021-09-20 14:25:00,289.66,289.82,289.54,289.57,11138.0,257.2208,257.3628,257.1142,257.1408,11138.0
2021-09-20 14:30:00,289.59,289.63,289.15,289.19,15681.0,257.1586,257.1941,256.7679,256.8034,15681.0
2021-09-20 14:35:00,289.26,289.26,288.9,289.01,7301.0,256.8656,256.8656,256.5459,256.6436,7301.0
2021-09-20 14:40:00,289.1,289.26,288.94,289.01,5678.0,256.7235,256.8656,256.5814,256.6436,5678.0
2021-09-20 14:45:00,289.03,289.18,288.87,288.87,3475.0,256.6613,256.7945,256.5192,256.5192,3475.0
2021-09-20 14:50:00,288.86,288.91,288.66,288.7,9283.0,256.5103,256.5547,256.3327,256.3683,9283.0
2021-09-20 14:55:00,288.75,289.07,288.59,288.79,7505.0,256.4127,256.6968,256.2706,256.4482,7505.0
2021-09-20 15:00:00,288.76,289.22,288.72,288.9,10924.0,256.4215,256.83,256.386,256.5459,10924.0
2021-09-20 15:05:00,288.91,288.91,288.24,288.26,9238.0,256.5547,256.5547,255.9598,255.9775,9238.0
2021-09-20 15:10:00,288.34,288.35,287.83,288.05,4875.0,256.0486,256.0575,255.5957,255.7911,4875.0
2021-09-20 15:15:00,288.11,288.18,287.61,288.02,9274.0,255.8443,255.9065,255.4003,255.7644,9274.0
2021-09-20 15:20:00,288.17,288.59,288.01,288.59,8468.0,255.8976,256.2706,255.7555,256.2706,8468.0
2021-09-20 15:25:00,288.62,289.18,288.52,289.18,8766.0,256.2972,256.7945,256.2084,256.7945,8766.0
2021-09-20 15:30:00,289.19,289.92,289.17,289.91,8552.0,256.8034,257.4516,256.7856,257.4428,8552.0
2021-09-20 15:35:00,289.89,290.44,289.86,289.97,7913.0,257.425,257.9134,257.3984,257.496,7913.0
2021-09-20 15:40:00,289.97,290.78,289.95,290.78,12610.0,257.496,258.2153,257.4783,258.2153,12610.0
2021-09-20 15:45:00,290.86,291.16,290.79,291.05,12125.0,258.2864,258.5528,258.2242,258.4551,12125.0
2021-09-20 15:50:00,291.02,291.24,290.82,290.84,24668.0,258.4284,258.6238,258.2508,258.2686,24668.0
2021-09-20 15:55:00,290.83,291.78,290.73,291.12,90817.0,258.2597,259.1033,258.1709,258.5172,90817.0
2021-09-21 09:30:00,292.25,292.6,290.67,292.54,26230.0,259.5207,259.8315,258.1176,259.7782,26230.0
2021-09-21 09:35:00,292.57,292.81,292.18,292.31,11644.0,259.8049,260.018,259.4585,259.574,11644.0
2021-09-21 09:40:00,292.39,293.1,291.45,293.1,25890.0,259.645,260.2755,258.8103,260.2755,25890.0
2021-09-21 09:45:00,293.03,293.87,293.03,293.64,12013.0,260.2133,260.9593,260.2133,260.755,12013.0
2021-09-21 09:50:00,293.66,293.77,293.17,293.25,13684.0,260.7728,260.8705,260.3377,260.4087,13684.0
2021-09-21 09:55:00,293.44,294.22,293.19,293.19,10459.0,260.5774,261.2701,260.3554,260.3554,10459.0
2021-09-21 10:00:00,293.3,293.54,292.8,292.8,15278.0,260.4531,260.6662,260.0091,260.0091,15278.0
2021-09-21 10:05:00,292.78,292.83,292.15,292.19,6400.0,259.9913,260.0357,259.4319,259.4674,6400.0
2021-09-21 10:10:00,292.13,292.35,291.65,292.35,8435.0,259.4141,259.6095,258.9879,259.6095,8435.0
2021-09-21 10:15:00,292.37,292.6,292.2,292.59,10961.0,259.6273,259.8315,259.4763,259.8226,10961.0
2021-09-21 10:20:00,292.51,292.53,292.06,292.17,6993.0,259.7516,259.7693,259.352,259.4497,6993.0
2021-09-21 10:25:00,292.3,292.76,292.15,292.6,5862.0,259.5651,259.9736,259.4319,259.8315,5862.0
2021-09-21 10:30:00,292.47,292.56,291.99,292.15,9680.0,259.7161,259.796,259.2898,259.4319,9680.0
2021-09-21 10:35:00,291.96,292.1,291.74,291.92,6000.0,259.2632,259.3875,259.0678,259.2277,6000.0
2021-09-21 10:40:00,292.06,292.81,292.06,292.7,6050.0,259.352,260.018,259.352,259.9203,6050.0
2021-09-21 10:45:00,292.71,292.84,292.29,292.35,9990.0,259.9292,260.0446,259.5562,259.6095,9990.0
2021-09-21 10:50:00,292.41,292.52,291.95,292.11,5029.0,259.6628,259.7605,259.2543,259.3964,5029.0
2021-09-21 10:55:00,292.16,292.62,292.09,292.46,9470.0,259.4408,259.8493,259.3786,259.7072,9470.0
2021-09-21 11:00:00,292.36,292.36,291.68,291.85,7951.0,259.6184,259.6184,259.0145,259.1655,7951.0
2021-09-21 11:05:00,291.92,292.29,291.86,292.25,8119.0,259.2277,259.5562,259.1744,259.5207,8119.0
2021-09-21 11:10:00,292.27,293.13,292.2,293.12,6417.0,259.5385,260.3021,259.4763,260.2933,6417.0
2021-09-21 11:15:00,293.18,293.26,292.88,293.12,4792.0,260.3465,260.4176,260.0801,260.2933,4792.0
2021-09-21 11:20:00,293.07,293.15,292.99,293.12,3825.0,260.2489,260.3199,260.1778,260.2933,3825.0
2021-09-21 11:25:00,293.05,293.25,292.92,292.96,2557.0,260.2311,260.4087,260.1157,260.1512,2557.0
2021-09-21 11:30:00,293.03,293.4,292.94,293.4,6359.0,260.2133,260.5419,260.1334,260.5419,6359.0
2021-09-21 11:35:00,293.45,293.64,293.37,293.58,2468.0,260.5863,260.755,260.5153,260.7018,2468.0
2021-09-21 11:40:00,293.6,293.65,293.51,293.6,1189.0,260.7195,260.7639,260.6396,260.7195,1189.0
2021-09-21 11:45:00,293.64,293.75,293.51,293.7,2143.0,260.755,260.8527,260.6396,260.8083,2143.0
2021-09-21 11:50:00,293.85,293.87,293.67,293.73,2688.0,260.9415,260.9593,260.7817,260.835,2688.0
2021-09-21 11:55:00,293.71,293.8,293.66,293.73,4828.0,260.8172,260.8971,260.7728,260.835,4828.0
2021-09-21 12:00:00,293.73,293.8,293.61,293.68,3002.0,260.835,260.8971,260.7284,260.7906,3002.0
2021-09-21 12:05:00,293.61,293.85,293.57,293.82,1990.0,260.7284,260.9415,260.6929,260.9149,1990.0
2021-09-21 12:10:00,293.78,294.09,293.78,294.0,3707.0,260.8794,261.1546,260.8794,261.0747,3707.0
2021-09-21 12:15:00,293.92,293.92,293.62,293.66,6265.0,261.0037,261.0037,260.7373,260.7728,6265.0
2021-09-21 12:20:00,293.7,293.83,293.61,293.83,3244.0,260.8083,260.9238,260.7284,260.9238,3244.0
2021-09-21 12:25:00,293.88,293.88,293.3,293.3,4558.0,260.9682,260.9682,260.4531,260.4531,4558.0
2021-09-21 12:30:00,293.32,293.44,293.08,293.08,4530.0,260.4709,260.5774,260.2577,260.2577,4530.0
2021-09-21 12:35:00,293.09,293.13,292.96,293.05,4940.0,260.2666,260.3021,260.1512,260.2311,4940.0
2021-09-21 12:40:00,293.02,293.06,292.85,292.88,3281.0,260.2045,260.24,260.0535,260.0801,3281.0
2021-09-21 12:45:00,292.84,293.01,292.55,292.89,5567.0,260.0446,260.1956,259.7871,260.089,5567.0
2021-09-21 12:50:00,292.79,292.79,292.25,292.28,6767.0,260.0002,260.0002,259.5207,259.5473,6767.0
2021-09-21 12:55:00,292.22,292.45,292.21,292.29,5274.0,259.4941,259.6983,259.4852,259.5562,5274.0
2021-09-21 13:00:00,292.23,292.4,291.94,291.94,2999.0,259.5029,259.6539,259.2454,259.2454,2999.0
2021-09-21 13:05:00,292.07,292.19,292.02,292.06,2584.0,259.3609,259.4674,259.3165,259.352,2584.0
2021-09-21 13:10:00,292.19,292.24,292.04,292.16,2954.0,259.4674,259.5118,259.3342,259.4408,2954.0
2021-09-21 13:15:00,292.13,292.13,291.9,291.98,2605.0,259.4141,259.4141,259.2099,259.2809,2605.0
2021-09-21 13:20:00,291.95,291.95,291.67,291.69,5244.0,259.2543,259.2543,259.0057,259.0234,5244.0
2021-09-21 13:25:00,291.67,291.81,291.5,291.55,3123.0,259.0057,259.13,258.8547,258.8991,3123.0
2021-09-21 13:30:00,291.69,291.7,291.55,291.6,4317.0,259.0234,259.0323,258.8991,258.9435,4317.0
2021-09-21 13:35:00,291.59,291.68,291.42,291.53,5150.0,258.9346,259.0145,258.7837,258.8813,5150.0
2021-09-21 13:40:00,291.63,291.7,291.44,291.62,6351.0,258.9701,259.0323,258.8014,258.9613,6351.0
2021-09-21 13:45:00,291.76,291.88,291.55,291.77,4286.0,259.0856,259.1921,258.8991,259.0945,4286.0
2021-09-21 13:50:00,291.72,291.8,291.3,291.31,3875.0,259.0501,259.1211,258.6771,258.686,3875.0
2021-09-21 13:55:00,291.29,291.51,291.26,291.51,3943.0,258.6682,258.8636,258.6416,258.8636,3943.0
2021-09-21 14:00:00,291.6,291.83,291.59,291.59,5099.0,258.9435,259.1477,258.9346,258.9346,5099.0
2021-09-21 14:05:00,291.7,291.86,291.66,291.86,4365.0,259.0323,259.1744,258.9968,259.1744,4365.0
2021-09-21 14:10:00,291.77,291.93,291.73,291.84,3915.0,259.0945,259.2365,259.0589,259.1566,3915.0
2021-09-21 14:15:00,291.88,291.99,291.76,291.81,8236.0,259.1921,259.2898,259.0856,259.13,8236.0
2021-09-21 14:20:00,291.87,291.96,291.73,291.76,3225.0,259.1833,259.2632,259.0589,259.0856,3225.0
2021-09-21 14:25:00,291.81,291.91,291.73,291.76,3492.0,259.13,259.2188,259.0589,259.0856,3492.0
2021-09-21 14:30:00,291.83,292.21,291.83,292.17,4237.0,259.1477,259.4852,259.1477,259.4497,4237.0
2021-09-21 14:35:00,292.16,292.25,291.91,292.06,6412.0,259.4408,259.5207,259.2188,259.352,6412.0
2021-09-21 14:40:00,292.07,292.3,292.07,292.24,7088.0,259.3609,259.5651,259.3609,259.5118,7088.0
2021-09-21 14:45:00,292.2,292.34,292.04,292.27,4656.0,259.4763,259.6006,259.3342,259.5385,4656.0
2021-09-21 14:50:00,292.41,292.93,292.4,292.85,7529.0,259.6628,260.1245,259.6539,260.0535,7529.0
2021-09-21 14:55:00,292.81,293.09,292.8,293.09,7024.0,260.018,260.2666,260.0091,260.2666,7024.0
2021-09-21 15:00:00,293.09,293.63,293.08,293.57,6150.0,260.2666,260.7462,260.2577,260.6929,6150.0
2021-09-21 15:05:00,293.53,293.81,293.44,293.47,5145.0,260.6574,260.906,260.5774,260.6041,5145.0
2021-09-21 15:10:00,293.48,293.58,293.23,293.55,5484.0,260.613,260.7018,260.3909,260.6751,5484.0
2021-09-21 15:15:00,293.56,293.68,293.26,293.26,3610.0,260.684,260.7906,260.4176,260.4176,3610.0
2021-09-21 15:20:00,293.25,293.52,293.25,293.36,5818.0,260.4087,260.6485,260.4087,260.5064,5818.0
2021-09-21 15:25:00,293.42,293.43,293.17,293.32,6618.0,260.5597,260.5686,260.3377,260.4709,6618.0
2021-09-21 15:30:00,293.42,293.55,293.04,293.13,6011.0,260.5597,260.6751,260.2222,260.3021,6011.0
2021-09-21 15:35:00,293.08,293.29,292.85,293.03,6403.0,260.2577,260.4442,260.0535,260.2133,6403.0
2021-09-21 15:40:00,293.03,293.36,292.91,293.19,7653.0,260.2133,260.5064,260.1068,260.3554,7653.0
2021-09-21 15:45:00,293.12,293.13,292.31,292.31,12288.0,260.2933,260.3021,259.574,259.574,12288.0
2021-09-21 15:50:00,292.55,292.7,292.15,292.17,18913.0,259.7871,259.9203,259.4319,259.4497,18913.0
2021-09-21 15:55:00,292.14,292.28,291.77,291.78,57304.0,259.423,259.5473,259.0945,259.1033,57304.0
2021-09-22 09:30:00,292.1,292.98,291.54,291.88,28925.0,259.3875,260.1689,258.8902,259.1921,28925.0
2021-09-22 09:35:00,291.83,291.85,290.75,291.25,6130.0,259.1477,259.1655,258.1887,258.6327,6130.0
2021-09-22 09:40:00,291.27,291.69,291.21,291.46,2635.0,258.6505,259.0234,258.5972,258.8192,2635.0
2021-09-22 09:45:00,291.48,291.98,291.48,291.65,3000.0,258.8369,259.2809,258.8369,258.9879,3000.0
2021-09-22 09:50:00,291.47,291.65,290.19,290.29,4576.0,258.8281,258.9879,257.6914,257.7802,4576.0
2021-09-22 09:55:00,290.31,291.55,290.3,291.55,5825.0,257.798,258.8991,257.7891,258.8991,5825.0
2021-09-22 10:00:00,291.76,292.19,291.58,291.76,2929.0,259.0856,259.4674,258.9257,259.0856,2929.0
2021-09-22 10:05:00,291.59,292.48,291.59,292.28,2651.0,258.9346,259.7249,258.9346,259.5473,2651.0
2021-09-22 10:10:00,292.17,292.67,292.14,292.32,8876.0,259.4497,259.8937,259.423,259.5829,8876.0
2021-09-22 10:15:00,292.29,292.77,292.29,292.41,3061.0,259.5562,259.9825,259.5562,259.6628,3061.0
2021-09-22 10:20:00,292.42,292.74,292.22,292.27,8060.0,259.6717,259.9558,259.4941,259.5385,8060.0
2021-09-22 10:25:00,292.29,293.12,292.28,293.05,10350.0,259.5562,260.2933,259.5473,260.2311,10350.0
2021-09-22 10:30:00,293.06,293.4,292.94,293.18,3840.0,260.24,260.5419,260.1334,260.3465,3840.0
2021-09-22 10:35:00,293.14,293.49,292.97,293.36,5390.0,260.311,260.6218,260.1601,260.5064,5390.0
2021-09-22 10:40:00,293.42,293.42,292.5,292.79,7119.0,260.5597,260.5597,259.7427,260.0002,7119.0
2021-09-22 10:45:00,292.84,292.89,292.42,292.51,3533.0,260.0446,260.089,259.6717,259.7516,3533.0
2021-09-22 10:50:00,292.44,292.82,292.44,292.8,4837.0,259.6894,260.0269,259.6894,260.0091,4837.0
2021-09-22 10:55:00,292.92,293.46,292.92,293.43,11462.0,260.1157,260.5952,260.1157,260.5686,11462.0
2021-09-22 11:00:00,293.48,293.58,293.15,293.15,8053.0,260.613,260.7018,260.3199,260.3199,8053.0
2021-09-22 11:05:00,293.26,293.58,293.21,293.48,2707.0,260.4176,260.7018,260.3732,260.613,2707.0
2021-09-22 11:10:00,293.51,293.51,293.15,293.31,7247.0,260.6396,260.6396,260.3199,260.462,7247.0
2021-09-22 11:15:00,293.36,293.73,293.31,293.58,3150.0,260.5064,260.835,260.462,260.7018,3150.0
2021-09-22 11:20:00,293.54,293.56,293.29,293.38,5961.0,260.6662,260.684,260.4442,260.5242,5961.0
2021-09-22 11:25:00,293.38,293.38,293.16,293.32,4548.0,260.5242,260.5242,260.3288,260.4709,4548.0
2021-09-22 11:30:00,293.33,293.61,293.15,293.24,6880.0,260.4798,260.7284,260.3199,260.3998,6880.0
2021-09-22 11:35:00,293.2,293.2,292.85,292.87,2633.0,260.3643,260.3643,260.0535,260.0713,2633.0
2021-09-22 11:40:00,292.89,293.45,292.83,293.45,1619.0,260.089,260.5863,260.0357,260.5863,1619.0
2021-09-22 11:45:00,293.49,293.59,293.34,293.59,3043.0,260.6218,260.7106,260.4886,260.7106,3043.0
2021-09-22 11:50:00,293.48,293.76,293.2,293.43,5202.0,260.613,260.8616,260.3643,260.5686,5202.0
2021-09-22 11:55:00,293.63,293.82,293.63,293.67,4209.0,260.7462,260.9149,260.7462,260.7817,4209.0
2021-09-22 12:00:00,293.58,293.81,293.56,293.71,2760.0,260.7018,260.906,260.684,260.8172,2760.0
2021-09-22 12:05:00,293.69,293.83,293.64,293.69,1810.0,260.7994,260.9238,260.755,260.7994,1810.0
2021-09-22 12:10:00,293.78,293.86,293.6,293.6,3220.0,260.8794,260.9504,260.7195,260.7195,3220.0
2021-09-22 12:15:00,293.58,293.65,293.54,293.54,961.0,260.7018,260.7639,260.6662,260.6662,961.0
2021-09-22 12:20:00,293.38,293.5,293.27,293.29,2055.0,260.5242,260.6307,260.4265,260.4442,2055.0
2021-09-22 12:25:00,293.29,293.33,293.06,293.21,1556.0,260.4442,260.4798,260.24,260.3732,1556.0
2021-09-22 12:30:00,293.24,293.47,293.24,293.38,2871.0,260.3998,260.6041,260.3998,260.5242,2871.0
2021-09-22 12:35:00,293.49,293.52,293.33,293.34,1597.0,260.6218,260.6485,260.4798,260.4886,1597.0
2021-09-22 12:40:00,293.4,293.5,293.27,293.42,2821.0,260.5419,260.6307,260.4265,260.5597,2821.0
2021-09-22 12:45:00,293.47,293.5,293.21,293.22,2927.0,260.6041,260.6307,260.3732,260.3821,2927.0
2021-09-22 12:50:00,293.16,293.32,293.07,293.22,4235.0,260.3288,260.4709,260.2489,260.3821,4235.0
2021-09-22 12:55:00,293.13,293.28,293.07,293.28,2407.0,260.3021,260.4353,260.2489,260.4353,2407.0
2021-09-22 13:00:00,293.3,293.3,293.04,293.15,2263.0,260.4531,260.4531,260.2222,260.3199,2263.0
2021-09-22 13:05:00,293.16,293.16,292.94,292.98,2000.0,260.3288,260.3288,260.1334,260.1689,2000.0
2021-09-22 13:10:00,292.97,293.12,292.87,293.07,4048.0,260.1601,260.2933,260.0713,260.2489,4048.0
2021-09-22 13:15:00,293.05,293.14,292.97,292.98,2230.0,260.2311,260.311,260.1601,260.1689,2230.0
2021-09-22 13:20:00,293.07,293.15,293.0,293.1,2700.0,260.2489,260.3199,260.1867,260.2755,2700.0
2021-09-22 13:25:00,293.06,293.38,293.03,293.35,13431.0,260.24,260.5242,260.2133,260.4975,13431.0
2021-09-22 13:30:00,293.36,293.58,293.33,293.57,7254.0,260.5064,260.7018,260.4798,260.6929,7254.0
2021-09-22 13:35:00,293.51,293.59,293.32,293.57,4627.0,260.6396,260.7106,260.4709,260.6929,4627.0
2021-09-22 13:40:00,293.59,294.03,293.55,293.85,6750.0,260.7106,261.1014,260.6751,260.9415,6750.0
2021-09-22 13:45:00,293.87,293.9,293.7,293.86,3719.0,260.9593,260.9859,260.8083,260.9504,3719.0
2021-09-22 13:50:00,293.85,293.94,293.71,293.93,6264.0,260.9415,261.0214,260.8172,261.0126,6264.0
2021-09-22 13:55:00,293.86,294.1,293.78,293.98,3765.0,260.9504,261.1635,260.8794,261.057,3765.0
2021-09-22 14:00:00,294.02,294.77,293.61,294.77,10905.0,261.0925,261.7585,260.7284,261.7585,10905.0
2021-09-22 14:05:00,294.72,294.72,294.11,294.54,12290.0,261.7141,261.7141,261.1724,261.5542,12290.0
2021-09-22 14:10:00,294.56,294.91,294.42,294.86,6977.0,261.572,261.8828,261.4477,261.8384,6977.0
2021-09-22 14:15:00,294.88,294.92,294.6,294.63,5324.0,261.8562,261.8917,261.6075,261.6342,5324.0
2021-09-22 14:20:00,294.74,294.87,294.37,294.5,4217.0,261.7318,261.8473,261.4033,261.5187,4217.0
2021-09-22 14:25:00,294.5,294.55,294.25,294.46,3785.0,261.5187,261.5631,261.2967,261.4832,3785.0
2021-09-22 14:30:00,294.51,294.58,294.17,294.36,4689.0,261.5276,261.5898,261.2257,261.3944,4689.0
2021-09-22 14:35:00,294.44,294.54,294.03,294.16,6229.0,261.4654,261.5542,261.1014,261.2168,6229.0
2021-09-22 14:40:00,294.07,294.21,293.64,294.0,8716.0,261.1369,261.2612,260.755,261.0747,8716.0
2021-09-22 14:45:00,293.95,293.98,293.42,293.57,6799.0,261.0303,261.057,260.5597,260.6929,6799.0
2021-09-22 14:50:00,293.38,293.86,293.17,293.75,4421.0,260.5242,260.9504,260.3377,260.8527,4421.0
2021-09-22 14:55:00,293.92,293.95,293.39,293.56,6214.0,261.0037,261.0303,260.533,260.684,6214.0
2021-09-22 15:00:00,293.32,293.65,293.3,293.56,4652.0,260.4709,260.7639,260.4531,260.684,4652.0
2021-09-22 15:05:00,293.47,293.59,293.29,293.59,5723.0,260.6041,260.7106,260.4442,260.7106,5723.0
2021-09-22 15:10:00,293.53,293.98,293.52,293.97,3747.0,260.6574,261.057,260.6485,261.0481,3747.0
2021-09-22 15:15:00,294.0,294.24,293.84,294.24,4081.0,261.0747,261.2878,260.9326,261.2878,4081.0
2021-09-22 15:20:00,294.2,294.29,293.88,293.91,9679.0,261.2523,261.3322,260.9682,260.9948,9679.0
2021-09-22 15:25:00,293.9,293.92,293.61,293.67,9030.0,260.9859,261.0037,260.7284,260.7817,9030.0
2021-09-22 15:30:00,293.65,293.66,292.8,292.8,12270.0,260.7639,260.7728,260.0091,260.0091,12270.0
2021-09-22 15:35:00,292.72,293.43,292.72,293.43,9849.0,259.9381,260.5686,259.9381,260.5686,9849.0
2021-09-22 15:40:00,293.48,293.65,293.11,293.22,11333.0,260.613,260.7639,260.2844,260.3821,11333.0
2021-09-22 15:45:00,293.1,293.43,292.99,293.01,10386.0,260.2755,260.5686,260.1778,260.1956,10386.0
2021-09-22 15:50:00,292.91,293.69,292.89,293.56,23883.0,260.1068,260.7994,260.089,260.684,23883.0
2021-09-22 15:55:00,293.53,293.61,293.22,293.55,55005.0,260.6574,260.7284,260.3821,260.6751,55005.0
2021-09-23 09:30:00,293.5,293.5,291.32,291.32,24514.0,260.6307,260.6307,258.6949,258.6949,24514.0
2021-09-23 09:35:00,291.33,292.72,291.33,292.53,8157.0,258.7037,259.9381,258.7037,259.7693,8157.0
2021-09-23 09:40:00,292.67,293.18,292.06,292.06,6447.0,259.8937,260.3465,259.352,259.352,6447.0
2021-09-23 09:45:00,292.06,292.52,291.38,291.44,13862.0,259.352,259.7605,258.7481,258.8014,13862.0
2021-09-23 09:50:00,291.48,291.91,291.26,291.53,11316.0,258.8369,259.2188,258.6416,258.8813,11316.0
2021-09-23 09:55:00,291.37,291.89,290.97,290.97,22258.0,258.7393,259.201,258.384,258.384,22258.0
2021-09-23 10:00:00,291.06,291.73,290.88,291.48,22058.0,258.464,259.0589,258.3041,258.8369,22058.0
2021-09-23 10:05:00,290.86,291.44,290.52,291.4,8501.0,258.2864,258.8014,257.9844,258.7659,8501.0
2021-09-23 10:10:00,291.3,291.34,290.89,291.31,4448.0,258.6771,258.7126,258.313,258.686,4448.0
2021-09-23 10:15:00,291.37,291.6,291.04,291.5,8413.0,258.7393,258.9435,258.4462,258.8547,8413.0
2021-09-23 10:20:00,291.56,291.61,290.75,290.75,10006.0,258.908,258.9524,258.1887,258.1887,10006.0
2021-09-23 10:25:00,290.72,291.05,290.23,290.29,23632.0,258.162,258.4551,257.7269,257.7802,23632.0
2021-09-23 10:30:00,290.1,290.13,289.48,289.75,6558.0,257.6115,257.6381,257.0609,257.3007,6558.0
2021-09-23 10:35:00,289.76,290.26,289.23,289.34,7141.0,257.3096,257.7536,256.8389,256.9366,7141.0
2021-09-23 10:40:00,289.2,289.2,288.13,288.21,5801.0,256.8123,256.8123,255.8621,255.9331,5801.0
2021-09-23 10:45:00,288.05,289.04,288.02,288.54,27007.0,255.7911,256.6702,255.7644,256.2262,27007.0
2021-09-23 10:50:00,288.64,288.65,288.14,288.41,10323.0,256.315,256.3239,255.871,256.1107,10323.0
2021-09-23 10:55:00,288.28,288.28,287.5,287.61,8135.0,255.9953,255.9953,255.3027,255.4003,8135.0
2021-09-23 11:00:00,287.65,288.19,287.61,287.62,15656.0,255.4359,255.9154,255.4003,255.4092,15656.0
2021-09-23 11:05:00,287.7,288.08,287.57,287.71,13739.0,255.4803,255.8177,255.3648,255.4891,13739.0
2021-09-23 11:10:00,287.67,287.92,287.46,287.46,8119.0,255.4536,255.6756,255.2671,255.2671,8119.0
2021-09-23 11:15:00,287.39,287.39,286.62,286.62,6993.0,255.205,255.205,254.5212,254.5212,6993.0
2021-09-23 11:20:00,286.55,286.68,286.18,286.29,10662.0,254.459,254.5745,254.1305,254.2282,10662.0
2021-09-23 11:25:00,286.3,286.88,285.86,285.96,15124.0,254.237,254.7521,253.8463,253.9351,15124.0
2021-09-23 11:30:00,286.04,286.18,285.75,285.75,15040.0,254.0062,254.1305,253.7486,253.7486,15040.0
2021-09-23 11:35:00,285.64,285.84,285.47,285.5,7351.0,253.651,253.8286,253.5,253.5266,7351.0
2021-09-23 11:40:00,285.47,286.35,285.43,286.07,9373.0,253.5,254.2814,253.4645,254.0328,9373.0
2021-09-23 11:45:00,286.08,286.27,285.93,286.22,4638.0,254.0417,254.2104,253.9085,254.166,4638.0
2021-09-23 11:50:00,286.19,286.32,286.01,286.17,8314.0,254.1394,254.2548,253.9795,254.1216,8314.0
2021-09-23 11:55:00,286.43,286.5,286.17,286.38,5527.0,254.3525,254.4146,254.1216,254.3081,5527.0
2021-09-23 12:00:00,286.44,286.83,286.44,286.81,15475.0,254.3614,254.7077,254.3614,254.6899,15475.0
2021-09-23 12:05:00,286.83,286.98,286.65,286.65,4124.0,254.7077,254.8409,254.5478,254.5478,4124.0
2021-09-23 12:10:00,286.58,286.91,286.51,286.76,6035.0,254.4857,254.7787,254.4235,254.6455,6035.0
2021-09-23 12:15:00,286.71,286.77,286.51,286.75,7330.0,254.6011,254.6544,254.4235,254.6366,7330.0
2021-09-23 12:20:00,286.57,286.57,286.28,286.32,8061.0,254.4768,254.4768,254.2193,254.2548,8061.0
2021-09-23 12:25:00,286.39,286.54,286.27,286.54,5599.0,254.317,254.4502,254.2104,254.4502,5599.0
2021-09-23 12:30:00,286.5,286.65,286.46,286.63,4858.0,254.4146,254.5478,254.3791,254.5301,4858.0
2021-09-23 12:35:00,286.62,286.98,286.62,286.98,6797.0,254.5212,254.8409,254.5212,254.8409,6797.0
2021-09-23 12:40:00,286.97,287.16,286.96,287.13,6601.0,254.832,255.0007,254.8231,254.9741,6601.0
2021-09-23 12:45:00,287.12,287.22,286.82,286.84,6235.0,254.9652,255.054,254.6988,254.7166,6235.0
2021-09-23 12:50:00,286.87,287.07,286.86,286.98,6715.0,254.7432,254.9208,254.7343,254.8409,6715.0
2021-09-23 12:55:00,287.02,287.34,286.89,286.98,5619.0,254.8764,255.1606,254.761,254.8409,5619.0
2021-09-23 13:00:00,286.94,287.74,286.94,287.67,7645.0,254.8054,255.5158,254.8054,255.4536,7645.0
2021-09-23 13:05:00,287.67,287.97,287.66,287.87,6165.0,255.4536,255.72,255.4447,255.6312,6165.0
2021-09-23 13:10:00,288.01,288.03,287.8,287.95,15578.0,255.7555,255.7733,255.5691,255.7023,15578.0
2021-09-23 13:15:00,287.94,288.04,287.85,287.95,5476.0,255.6934,255.7822,255.6135,255.7023,5476.0
2021-09-23 13:20:00,287.95,288.45,287.91,288.45,8122.0,255.7023,256.1463,255.6667,256.1463,8122.0
2021-09-23 13:25:00,288.5,288.66,288.15,288.15,7529.0,256.1907,256.3327,255.8799,255.8799,7529.0
2021-09-23 13:30:00,288.17,288.65,288.12,288.65,9408.0,255.8976,256.3239,255.8532,256.3239,9408.0
2021-09-23 13:35:00,288.67,288.87,288.53,288.84,13560.0,256.3416,256.5192,256.2173,256.4926,13560.0
2021-09-23 13:40:00,288.87,288.97,288.49,288.85,9136.0,256.5192,256.608,256.1818,256.5015,9136.0
2021-09-23 13:45:00,288.8,289.15,288.8,288.93,4277.0,256.4571,256.7679,256.4571,256.5725,4277.0
2021-09-23 13:50:00,289.01,289.19,288.89,288.95,8629.0,256.6436,256.8034,256.537,256.5903,8629.0
2021-09-23 13:55:00,288.95,289.08,288.76,289.02,3974.0,256.5903,256.7057,256.4215,256.6524,3974.0
2021-09-23 14:00:00,289.19,289.48,289.1,289.41,5663.0,256.8034,257.0609,256.7235,256.9988,5663.0
2021-09-23 14:05:00,289.45,289.78,289.17,289.51,16425.0,257.0343,257.3273,256.7856,257.0876,16425.0
2021-09-23 14:10:00,289.48,289.54,289.16,289.16,4697.0,257.0609,257.1142,256.7768,256.7768,4697.0
2021-09-23 14:15:00,289.11,289.11,288.83,288.83,8847.0,256.7324,256.7324,256.4837,256.4837,8847.0
2021-09-23 14:20:00,288.83,288.94,288.57,288.57,7476.0,256.4837,256.5814,256.2528,256.2528,7476.0
2021-09-23 14:25:00,288.52,288.6,288.17,288.33,8883.0,256.2084,256.2795,255.8976,256.0397,8883.0
2021-09-23 14:30:00,288.35,288.89,288.35,288.83,5328.0,256.0575,256.537,256.0575,256.4837,5328.0
2021-09-23 14:35:00,288.81,288.98,288.69,288.97,5556.0,256.4659,256.6169,256.3594,256.608,5556.0
2021-09-23 14:40:00,288.98,289.12,288.85,288.85,8964.0,256.6169,256.7412,256.5015,256.5015,8964.0
2021-09-23 14:45:00,288.89,289.11,288.89,289.07,5469.0,256.537,256.7324,256.537,256.6968,5469.0
2021-09-23 14:50:00,289.11,289.37,289.04,289.04,4243.0,256.7324,256.9632,256.6702,256.6702,4243.0
2021-09-23 14:55:00,289.05,289.38,289.04,289.19,6388.0,256.6791,256.9721,256.6702,256.8034,6388.0
2021-09-23 15:00:00,289.18,289.3,289.05,289.3,4318.0,256.7945,256.9011,256.6791,256.9011,4318.0
2021-09-23 15:05:00,289.37,289.56,289.27,289.4,6873.0,256.9632,257.132,256.8744,256.9899,6873.0
2021-09-23 15:10:00,289.41,289.45,289.11,289.12,6769.0,256.9988,257.0343,256.7324,256.7412,6769.0
2021-09-23 15:15:00,289.16,289.22,288.77,288.83,5755.0,256.7768,256.83,256.4304,256.4837,5755.0
2021-09-23 15:20:00,288.85,288.9,288.69,288.72,8029.0,256.5015,256.5459,256.3594,256.386,8029.0
2021-09-23 15:25:00,288.72,289.0,288.7,288.9,9262.0,256.386,256.6347,256.3683,256.5459,9262.0
2021-09-23 15:30:00,288.89,289.13,288.6,289.13,12871.0,256.537,256.7501,256.2795,256.7501,12871.0
2021-09-23 15:35:00,289.16,289.31,288.95,289.29,25432.0,256.7768,256.91,256.5903,256.8922,25432.0
2021-09-23 15:40:00,289.26,289.35,288.97,289.35,30547.0,256.8656,256.9455,256.608,256.9455,30547.0
2021-09-23 15:45:00,289.34,289.45,288.61,288.73,25981.0,256.9366,257.0343,256.2883,256.3949,25981.0
2021-09-23 15:50:00,288.69,288.81,288.5,288.77,41854.0,256.3594,256.4659,256.1907,256.4304,41854.0
2021-09-23 15:55:00,288.68,288.71,287.97,288.0,92403.0,256.3505,256.3771,255.72,255.7467,92403.0
2021-09-24 09:30:00,287.89,288.43,287.47,288.17,28024.0,255.649,256.1285,255.276,255.8976,28024.0
2021-09-24 09:35:00,288.29,288.36,287.34,287.36,6834.0,256.0042,256.0663,255.1606,255.1783,6834.0
2021-09-24 09:40:00,287.22,287.5,286.65,287.22,17971.0,255.054,255.3027,254.5478,255.054,17971.0
2021-09-24 09:45:00,287.14,287.61,286.34,286.71,18690.0,254.983,255.4003,254.2726,254.6011,18690.0
2021-09-24 09:50:00,286.73,287.01,285.98,285.99,12464.0,254.6189,254.8675,253.9529,253.9618,12464.0
2021-09-24 09:55:00,285.96,286.01,285.41,285.83,14783.0,253.9351,253.9795,253.4467,253.8197,14783.0
2021-09-24 10:00:00,285.88,286.41,284.79,284.95,31221.0,253.8641,254.3347,252.8962,253.0382,31221.0
2021-09-24 10:05:00,284.88,285.19,284.42,284.51,23698.0,252.9761,253.2514,252.5676,252.6475,23698.0
2021-09-24 10:10:00,284.5,285.06,284.06,285.05,18607.0,252.6386,253.1359,252.2479,253.127,18607.0
2021-09-24 10:15:00,285.0,285.01,284.2,284.2,18469.0,253.0826,253.0915,252.3722,252.3722,18469.0
2021-09-24 10:20:00,284.2,284.49,284.1,284.17,13721.0,252.3722,252.6297,252.2834,252.3456,13721.0
2021-09-24 10:25:00,284.18,284.18,283.64,283.81,19972.0,252.3545,252.3545,251.8749,252.0259,19972.0
2021-09-24 10:30:00,283.63,283.98,283.36,283.91,14361.0,251.8661,252.1769,251.6263,252.1147,14361.0
2021-09-24 10:35:00,283.97,284.0,283.55,283.64,9940.0,252.168,252.1946,251.795,251.8749,9940.0
2021-09-24 10:40:00,283.62,283.74,283.03,283.16,27927.0,251.8572,251.9637,251.3333,251.4487,27927.0
2021-09-24 10:45:00,283.11,283.47,282.98,283.14,64839.0,251.4043,251.724,251.2889,251.4309,64839.0
2021-09-24 10:50:00,283.12,283.17,282.7,283.04,11965.0,251.4132,251.4576,251.0402,251.3421,11965.0
2021-09-24 10:55:00,283.06,283.06,282.77,282.87,13375.0,251.3599,251.3599,251.1024,251.1912,13375.0
2021-09-24 11:00:00,282.85,283.25,282.72,283.25,12739.0,251.1734,251.5286,251.058,251.5286,12739.0
2021-09-24 11:05:00,283.31,283.8,283.31,283.39,8705.0,251.5819,252.017,251.5819,251.6529,8705.0
2021-09-24 11:10:00,283.53,283.6,283.18,283.3,5000.0,251.7773,251.8394,251.4665,251.573,5000.0
2021-09-24 11:15:00,283.27,283.27,282.86,282.86,13203.0,251.5464,251.5464,251.1823,251.1823,13203.0
2021-09-24 11:20:00,282.79,282.9,282.6,282.65,17200.0,251.1201,251.2178,250.9514,250.9958,17200.0
2021-09-24 11:25:00,282.63,282.63,282.12,282.27,34356.0,250.9781,250.9781,250.5252,250.6584,34356.0
2021-09-24 11:30:00,282.13,282.52,282.1,282.51,8920.0,250.534,250.8804,250.5074,250.8715,8920.0
2021-09-24 11:35:00,282.49,282.56,282.24,282.47,7518.0,250.8537,250.9159,250.6317,250.836,7518.0
2021-09-24 11:40:00,282.52,282.6,282.28,282.31,8187.0,250.8804,250.9514,250.6672,250.6939,8187.0
2021-09-24 11:45:00,282.36,282.62,282.27,282.62,5263.0,250.7383,250.9692,250.6584,250.9692,5263.0
2021-09-24 11:50:00,282.74,282.81,282.61,282.67,16210.0,251.0757,251.1379,250.9603,251.0136,16210.0
2021-09-24 11:55:00,282.64,282.64,282.38,282.43,6447.0,250.9869,250.9869,250.756,250.8004,6447.0
2021-09-24 12:00:00,282.32,282.32,282.0,282.14,10886.0,250.7028,250.7028,250.4186,250.5429,10886.0
2021-09-24 12:05:00,282.19,282.23,282.0,282.0,7446.0,250.5873,250.6228,250.4186,250.4186,7446.0
2021-09-24 12:10:00,282.01,282.06,281.64,281.79,11233.0,250.4275,250.4719,250.0989,250.2321,11233.0
2021-09-24 12:15:00,281.8,281.8,281.39,281.47,32605.0,250.241,250.241,249.8769,249.948,32605.0
2021-09-24 12:20:00,281.48,281.81,281.4,281.65,21022.0,249.9568,250.2499,249.8858,250.1078,21022.0
2021-09-24 12:25:00,281.72,281.77,281.61,281.69,10579.0,250.17,250.2144,250.0723,250.1433,10579.0
2021-09-24 12:30:00,281.74,281.79,281.44,281.55,27700.0,250.1877,250.2321,249.9213,250.019,27700.0
2021-09-24 12:35:00,281.61,282.5,281.59,282.46,17217.0,250.0723,250.8626,250.0545,250.8271,17217.0
2021-09-24 12:40:00,282.42,282.63,282.24,282.52,24181.0,250.7916,250.9781,250.6317,250.8804,24181.0
2021-09-24 12:45:00,282.59,282.66,282.38,282.51,9819.0,250.9425,251.0047,250.756,250.8715,9819.0
2021-09-24 12:50:00,282.49,282.8,282.28,282.64,11857.0,250.8537,251.129,250.6672,250.9869,11857.0
2021-09-24 12:55:00,282.56,282.63,282.33,282.47,15445.0,250.9159,250.9781,250.7116,250.836,15445.0
2021-09-24 13:00:00,282.44,282.45,282.04,282.19,11042.0,250.8093,250.8182,250.4541,250.5873,11042.0
2021-09-24 13:05:00,282.16,282.16,281.9,282.0,9969.0,250.5607,250.5607,250.3298,250.4186,9969.0
2021-09-24 13:10:00,282.06,282.06,281.9,282.03,18390.0,250.4719,250.4719,250.3298,250.4452,18390.0
2021-09-24 13:15:00,282.04,282.04,281.86,281.88,8937.0,250.4541,250.4541,250.2943,250.312,8937.0
2021-09-24 13:20:00,281.97,282.04,281.84,282.04,7120.0,250.392,250.4541,250.2765,250.4541,7120.0
2021-09-24 13:25:00,281.99,282.05,281.89,281.89,5316.0,250.4097,250.463,250.3209,250.3209,5316.0
2021-09-24 13:30:00,281.9,281.9,281.45,281.55,6545.0,250.3298,250.3298,249.9302,250.019,6545.0
2021-09-24 13:35:00,281.56,281.75,281.54,281.63,7183.0,250.0279,250.1966,250.0101,250.09,7183.0
2021-09-24 13:40:00,281.6,281.6,281.43,281.49,9348.0,250.0634,250.0634,249.9124,249.9657,9348.0
2021-09-24 13:45:00,281.44,281.58,281.39,281.47,6702.0,249.9213,250.0456,249.8769,249.948,6702.0
2021-09-24 13:50:00,281.49,281.69,281.35,281.51,7886.0,249.9657,250.1433,249.8414,249.9835,7886.0
2021-09-24 13:55:00,281.48,281.56,281.37,281.49,8811.0,249.9568,250.0279,249.8592,249.9657,8811.0
2021-09-24 14:00:00,281.51,281.62,281.37,281.44,39325.0,249.9835,250.0812,249.8592,249.9213,39325.0
2021-09-24 14:05:00,281.44,281.56,281.4,281.49,17603.0,249.9213,250.0279,249.8858,249.9657,17603.0
2021-09-24 14:10:00,281.46,281.53,281.43,281.49,7283.0,249.9391,250.0012,249.9124,249.9657,7283.0
2021-09-24 14:15:00,281.53,281.75,281.45,281.75,13020.0,250.0012,250.1966,249.9302,250.1966,13020.0
2021-09-24 14:20:00,281.72,281.94,281.72,281.94,10677.0,250.17,250.3653,250.17,250.3653,10677.0
2021-09-24 14:25:00,281.9,282.08,281.89,281.94,7229.0,250.3298,250.4896,250.3209,250.3653,7229.0
2021-09-24 14:30:00,281.91,282.0,281.77,281.77,9930.0,250.3387,250.4186,250.2144,250.2144,9930.0
2021-09-24 14:35:00,281.8,281.96,281.74,281.86,19750.0,250.241,250.3831,250.1877,250.2943,19750.0
2021-09-24 14:40:00,281.84,281.85,281.72,281.75,11290.0,250.2765,250.2854,250.17,250.1966,11290.0
2021-09-24 14:45:00,281.81,282.14,281.78,282.07,13993.0,250.2499,250.5429,250.2232,250.4808,13993.0
2021-09-24 14:50:00,282.08,282.56,282.04,282.49,15124.0,250.4896,250.9159,250.4541,250.8537,15124.0
2021-09-24 14:55:00,282.47,282.93,282.37,282.85,8125.0,250.836,251.2445,250.7472,251.1734,8125.0
2021-09-24 15:00:00,282.83,282.92,282.74,282.76,7411.0,251.1557,251.2356,251.0757,251.0935,7411.0
2021-09-24 15:05:00,282.77,282.77,282.6,282.68,7604.0,251.1024,251.1024,250.9514,251.0225,7604.0
2021-09-24 15:10:00,282.67,282.71,282.55,282.64,9883.0,251.0136,251.0491,250.907,250.9869,9883.0
2021-09-24 15:15:00,282.55,282.91,282.55,282.84,10569.0,250.907,251.2267,250.907,251.1645,10569.0
2021-09-24 15:20:00,282.79,283.25,282.69,283.25,13074.0,251.1201,251.5286,251.0313,251.5286,13074.0
2021-09-24 15:25:00,283.17,283.22,283.02,283.14,10282.0,251.4576,251.502,251.3244,251.4309,10282.0
2021-09-24 15:30:00,283.25,283.65,283.25,283.57,19756.0,251.5286,251.8838,251.5286,251.8128,19756.0
2021-09-24 15:35:00,283.6,283.76,283.38,283.38,21391.0,251.8394,251.9815,251.6441,251.6441,21391.0
2021-09-24 15:40:00,283.4,283.45,283.1,283.34,21358.0,251.6618,251.7062,251.3954,251.6085,21358.0
2021-09-24 15:45:00,283.33,283.46,283.11,283.11,16843.0,251.5997,251.7151,251.4043,251.4043,16843.0
2021-09-24 15:50:00,283.03,283.16,282.51,282.65,37031.0,251.3333,251.4487,250.8715,250.9958,37031.0
2021-09-24 15:55:00,282.65,282.66,282.03,282.18,86496.0,250.9958,251.0047,250.4452,250.5784,86496.0
2021-09-27 09:30:00,280.91,281.85,278.21,279.42,43911.0,250.6429,251.4816,248.2338,249.3134,43911.0
2021-09-27 09:35:00,279.07,279.51,277.88,278.32,18874.0,249.0011,249.3937,247.9393,248.3319,18874.0
2021-09-27 09:40:00,278.37,279.11,277.69,279.11,12491.0,248.3765,249.0368,247.7698,249.0368,12491.0
2021-09-27 09:45:00,279.05,279.55,278.98,279.27,9935.0,248.9833,249.4294,248.9208,249.1796,9935.0
2021-09-27 09:50:00,278.97,279.65,278.19,279.5,8983.0,248.9119,249.5186,248.2159,249.3848,8983.0
2021-09-27 09:55:00,279.7,279.7,278.76,279.28,10196.0,249.5632,249.5632,248.7245,249.1885,10196.0
2021-09-27 10:00:00,279.36,279.36,278.71,278.76,6284.0,249.2599,249.2599,248.6799,248.7245,6284.0
2021-09-27 10:05:00,278.79,279.85,278.79,279.59,10596.0,248.7513,249.6971,248.7513,249.4651,10596.0
2021-09-27 10:10:00,279.72,280.13,279.39,279.58,9072.0,249.5811,249.9469,249.2866,249.4562,9072.0
2021-09-27 10:15:00,279.53,280.23,279.51,280.21,8624.0,249.4116,250.0361,249.3937,250.0183,8624.0
2021-09-27 10:20:00,280.4,281.0,279.72,279.79,7600.0,250.1878,250.7232,249.5811,249.6435,7600.0
2021-09-27 10:25:00,279.79,279.93,279.37,279.5,13038.0,249.6435,249.7685,249.2688,249.3848,13038.0
2021-09-27 10:30:00,279.71,279.9,279.35,279.42,8946.0,249.5722,249.7417,249.251,249.3134,8946.0
2021-09-27 10:35:00,279.48,279.55,279.05,279.5,5818.0,249.3669,249.4294,248.9833,249.3848,5818.0
2021-09-27 10:40:00,279.43,279.6,279.03,279.19,4196.0,249.3223,249.474,248.9654,249.1082,4196.0
2021-09-27 10:45:00,279.11,279.17,278.56,278.71,9514.0,249.0368,249.0903,248.5461,248.6799,9514.0
2021-09-27 10:50:00,278.55,278.56,277.92,278.04,11682.0,248.5372,248.5461,247.975,248.0821,11682.0
2021-09-27 10:55:00,278.1,278.37,277.9,278.05,8650.0,248.1356,248.3765,247.9572,248.091,8650.0
2021-09-27 11:00:00,278.06,278.63,277.86,278.35,13872.0,248.0999,248.6085,247.9215,248.3587,13872.0
2021-09-27 11:05:00,278.33,278.33,277.2,277.25,8147.0,248.3409,248.3409,247.3326,247.3772,8147.0
2021-09-27 11:10:00,277.2,277.56,277.03,277.48,11031.0,247.3326,247.6538,247.1809,247.5824,11031.0
2021-09-27 11:15:00,277.5,277.5,276.68,276.96,11203.0,247.6003,247.6003,246.8686,247.1185,11203.0
2021-09-27 11:20:00,277.01,277.45,276.97,277.0,9197.0,247.1631,247.5557,247.1274,247.1542,9197.0
2021-09-27 11:25:00,276.94,276.95,276.53,276.73,9438.0,247.1006,247.1095,246.7348,246.9133,9438.0
2021-09-27 11:30:00,276.89,276.89,276.63,276.87,7002.0,247.056,247.056,246.824,247.0382,7002.0
2021-09-27 11:35:00,276.88,276.9,276.29,276.53,6872.0,247.0471,247.0649,246.5207,246.7348,6872.0
2021-09-27 11:40:00,276.45,276.54,276.29,276.29,9125.0,246.6634,246.7437,246.5207,246.5207,9125.0
2021-09-27 11:45:00,276.25,276.55,276.24,276.41,12572.0,246.485,246.7526,246.476,246.6277,12572.0
2021-09-27 11:50:00,276.47,276.47,276.11,276.27,7314.0,246.6813,246.6813,246.3601,246.5028,7314.0
2021-09-27 11:55:00,276.23,276.43,276.06,276.43,4974.0,246.4671,246.6456,246.3154,246.6456,4974.0
2021-09-27 12:00:00,276.4,276.79,276.4,276.41,4566.0,246.6188,246.9668,246.6188,246.6277,4566.0
2021-09-27 12:05:00,276.46,276.58,276.32,276.33,7260.0,246.6723,246.7794,246.5474,246.5563,7260.0
2021-09-27 12:10:00,276.37,276.92,276.37,276.85,4080.0,246.592,247.0828,246.592,247.0203,4080.0
2021-09-27 12:15:00,276.85,277.07,276.69,277.01,10098.0,247.0203,247.2166,246.8776,247.1631,10098.0
2021-09-27 12:20:00,276.98,277.11,276.9,277.05,5358.0,247.1363,247.2523,247.0649,247.1988,5358.0
2021-09-27 12:25:00,277.05,277.19,276.77,276.86,5541.0,247.1988,247.3237,246.9489,247.0292,5541.0
2021-09-27 12:30:00,276.71,276.77,276.57,276.67,4466.0,246.8954,246.9489,246.7705,246.8597,4466.0
2021-09-27 12:35:00,276.61,276.61,276.21,276.21,4249.0,246.8062,246.8062,246.4493,246.4493,4249.0
2021-09-27 12:40:00,276.24,276.39,276.09,276.28,13629.0,246.476,246.6099,246.3422,246.5117,13629.0
2021-09-27 12:45:00,276.3,276.34,276.13,276.25,7631.0,246.5296,246.5653,246.3779,246.485,7631.0
2021-09-27 12:50:00,276.2,276.37,276.02,276.07,11274.0,246.4404,246.592,246.2798,246.3244,11274.0
2021-09-27 12:55:00,276.02,276.18,275.77,276.11,8509.0,246.2798,246.4225,246.0567,246.3601,8509.0
2021-09-27 13:00:00,276.1,276.27,275.98,276.03,3978.0,246.3511,246.5028,246.2441,246.2887,3978.0
2021-09-27 13:05:00,276.01,276.19,275.9,276.04,4655.0,246.2708,246.4314,246.1727,246.2976,4655.0
2021-09-27 13:10:00,276.01,276.04,275.77,275.78,5427.0,246.2708,246.2976,246.0567,246.0656,5427.0
2021-09-27 13:15:00,275.82,276.21,275.8,276.06,9433.0,246.1013,246.4493,246.0835,246.3154,9433.0
2021-09-27 13:20:00,275.99,276.13,275.81,275.86,2917.0,246.253,246.3779,246.0924,246.137,2917.0
2021-09-27 13:25:00,275.92,275.93,275.66,275.84,5068.0,246.1905,246.1994,245.9585,246.1191,5068.0
2021-09-27 13:30:00,275.88,275.9,275.45,275.69,6223.0,246.1548,246.1727,245.7712,245.9853,6223.0
2021-09-27 13:35:00,275.69,275.77,275.4,275.72,9169.0,245.9853,246.0567,245.7266,246.0121,9169.0
2021-09-27 13:40:00,275.69,275.69,275.37,275.54,7318.0,245.9853,245.9853,245.6998,245.8515,7318.0
2021-09-27 13:45:00,275.6,275.72,275.6,275.64,4465.0,245.905,246.0121,245.905,245.9407,4465.0
2021-09-27 13:50:00,275.6,275.68,275.55,275.55,3584.0,245.905,245.9764,245.8604,245.8604,3584.0
2021-09-27 13:55:00,275.53,275.81,275.53,275.64,8458.0,245.8425,246.0924,245.8425,245.9407,8458.0
2021-09-27 14:00:00,275.68,275.76,275.59,275.59,5247.0,245.9764,246.0478,245.8961,245.8961,5247.0
2021-09-27 14:05:00,275.61,275.7,275.49,275.68,7097.0,245.9139,245.9942,245.8069,245.9764,7097.0
2021-09-27 14:10:00,275.67,275.69,275.45,275.45,4558.0,245.9675,245.9853,245.7712,245.7712,4558.0
2021-09-27 14:15:00,275.5,275.81,275.46,275.74,9928.0,245.8158,246.0924,245.7801,246.0299,9928.0
2021-09-27 14:20:00,275.75,275.79,275.61,275.68,7143.0,246.0388,246.0745,245.9139,245.9764,7143.0
2021-09-27 14:25:00,275.67,275.78,275.63,275.78,6070.0,245.9675,246.0656,245.9318,246.0656,6070.0
2021-09-27 14:30:00,275.75,275.8,275.55,275.69,13105.0,246.0388,246.0835,245.8604,245.9853,13105.0
2021-09-27 14:35:00,275.59,275.63,275.48,275.61,5231.0,245.8961,245.9318,245.7979,245.9139,5231.0
2021-09-27 14:40:00,275.66,275.78,275.66,275.71,10092.0,245.9585,246.0656,245.9585,246.0032,10092.0
2021-09-27 14:45:00,275.75,275.87,275.63,275.69,9856.0,246.0388,246.1459,245.9318,245.9853,9856.0
2021-09-27 14:50:00,275.7,275.79,275.66,275.7,5676.0,245.9942,246.0745,245.9585,245.9942,5676.0
2021-09-27 14:55:00,275.73,275.9,275.64,275.64,7804.0,246.021,246.1727,245.9407,245.9407,7804.0
2021-09-27 15:00:00,275.61,275.64,275.44,275.53,6913.0,245.9139,245.9407,245.7622,245.8425,6913.0
2021-09-27 15:05:00,275.53,275.53,275.32,275.46,4790.0,245.8425,245.8425,245.6552,245.7801,4790.0
2021-09-27 15:10:00,275.5,275.82,275.49,275.76,9702.0,245.8158,246.1013,245.8069,246.0478,9702.0
2021-09-27 15:15:00,275.76,275.76,275.16,275.16,12232.0,246.0478,246.0478,245.5124,245.5124,12232.0
2021-09-27 15:20:00,275.09,275.23,274.97,275.01,16401.0,245.45,245.5749,245.3429,245.3786,16401.0
2021-09-27 15:25:00,274.98,275.36,274.98,275.01,10602.0,245.3518,245.6909,245.3518,245.3786,10602.0
2021-09-27 15:30:00,275.0,275.16,274.65,274.83,11537.0,245.3697,245.5124,245.0574,245.218,11537.0
2021-09-27 15:35:00,274.76,274.96,274.59,274.69,14934.0,245.1555,245.334,245.0038,245.0931,14934.0
2021-09-27 15:40:00,274.64,275.44,274.62,275.44,16866.0,245.0484,245.7622,245.0306,245.7622,16866.0
2021-09-27 15:45:00,275.5,275.5,275.08,275.08,24329.0,245.8158,245.8158,245.441,245.441,24329.0
2021-09-27 15:50:00,275.03,275.07,274.37,274.52,43673.0,245.3964,245.4321,244.8075,244.9414,43673.0
2021-09-27 15:55:00,274.5,274.58,273.67,274.17,201350.0,244.9235,244.9949,244.183,244.6291,201350.0
2021-09-28 09:30:00,270.8,271.91,270.34,270.44,83423.0,241.6222,242.6126,241.2118,241.301,83423.0
2021-09-28 09:35:00,270.12,271.15,269.21,271.13,25921.0,241.0155,241.9345,240.2035,241.9166,25921.0
2021-09-28 09:40:00,271.06,271.99,270.09,270.87,21600.0,241.8542,242.684,240.9887,241.6846,21600.0
2021-09-28 09:45:00,270.55,271.0,269.84,269.84,13632.0,241.3991,241.8006,240.7656,240.7656,13632.0
2021-09-28 09:50:00,269.84,269.92,269.07,269.7,19296.0,240.7656,240.837,240.0786,240.6407,19296.0
2021-09-28 09:55:00,269.8,270.32,269.46,270.31,23107.0,240.7299,241.1939,240.4266,241.185,23107.0
2021-09-28 10:00:00,270.03,271.59,269.98,271.59,19369.0,240.9352,242.3271,240.8905,242.3271,19369.0
2021-09-28 10:05:00,271.57,271.7,270.52,270.53,15553.0,242.3092,242.4252,241.3724,241.3813,15553.0
2021-09-28 10:10:00,270.64,271.1,270.17,270.17,13596.0,241.4794,241.8899,241.0601,241.0601,13596.0
2021-09-28 10:15:00,270.13,271.16,270.1,270.6,18256.0,241.0244,241.9434,240.9976,241.4437,18256.0
2021-09-28 10:20:00,270.49,271.2,270.37,271.12,17214.0,241.3456,241.9791,241.2385,241.9077,17214.0
2021-09-28 10:25:00,271.2,271.6,271.06,271.41,13789.0,241.9791,242.336,241.8542,242.1665,13789.0
2021-09-28 10:30:00,271.36,271.36,270.16,270.21,17069.0,242.1219,242.1219,241.0511,241.0958,17069.0
2021-09-28 10:35:00,270.4,271.55,270.24,271.11,23224.0,241.2653,242.2914,241.1225,241.8988,23224.0
2021-09-28 10:40:00,271.11,271.11,270.34,270.59,28637.0,241.8988,241.8988,241.2118,241.4348,28637.0
2021-09-28 10:45:00,270.5,270.92,269.84,269.98,16853.0,241.3545,241.7293,240.7656,240.8905,16853.0
2021-09-28 10:50:00,270.06,270.14,269.37,269.38,18030.0,240.9619,241.0333,240.3463,240.3552,18030.0
2021-09-28 10:55:00,269.4,269.68,269.31,269.55,20845.0,240.373,240.6229,240.2927,240.5069,20845.0
2021-09-28 11:00:00,269.6,269.97,269.15,269.22,27814.0,240.5515,240.8816,240.15,240.2124,27814.0
2021-09-28 11:05:00,269.22,269.33,268.79,269.01,16354.0,240.2124,240.3106,239.8288,240.0251,16354.0
2021-09-28 11:10:00,268.92,268.99,268.62,268.84,11064.0,239.9448,240.0072,239.6771,239.8734,11064.0
2021-09-28 11:15:00,268.81,269.45,268.54,269.44,13787.0,239.8466,240.4176,239.6057,240.4087,13787.0
2021-09-28 11:20:00,269.41,269.78,269.14,269.78,29430.0,240.382,240.7121,240.141,240.7121,29430.0
2021-09-28 11:25:00,269.82,270.08,269.5,269.61,4157.0,240.7478,240.9798,240.4623,240.5604,4157.0
2021-09-28 11:30:00,269.52,269.77,269.43,269.67,12702.0,240.4801,240.7032,240.3998,240.6139,12702.0
2021-09-28 11:35:00,269.59,269.64,269.01,269.22,15043.0,240.5426,240.5872,240.0251,240.2124,15043.0
2021-09-28 11:40:00,269.22,269.37,268.73,268.79,9197.0,240.2124,240.3463,239.7752,239.8288,9197.0
2021-09-28 11:45:00,268.81,268.88,268.22,268.31,17206.0,239.8466,239.9091,239.3202,239.4005,17206.0
2021-09-28 11:50:00,268.22,268.3,268.02,268.07,10523.0,239.3202,239.3916,239.1417,239.1863,10523.0
2021-09-28 11:55:00,268.01,268.2,267.8,268.14,11871.0,239.1328,239.3023,238.9454,239.2488,11871.0
2021-09-28 12:00:00,268.07,268.07,267.57,267.72,7412.0,239.1863,239.1863,238.7402,238.874,7412.0
2021-09-28 12:05:00,267.77,268.41,267.75,268.11,13784.0,238.9187,239.4897,238.9008,239.222,13784.0
2021-09-28 12:10:00,268.18,268.4,267.96,268.05,7712.0,239.2845,239.4808,239.0882,239.1685,7712.0
2021-09-28 12:15:00,268.05,268.42,267.97,268.42,10221.0,239.1685,239.4986,239.0971,239.4986,10221.0
2021-09-28 12:20:00,268.44,268.48,268.06,268.18,11737.0,239.5165,239.5522,239.1774,239.2845,11737.0
2021-09-28 12:25:00,268.08,268.19,267.99,267.99,8648.0,239.1953,239.2934,239.115,239.115,8648.0
2021-09-28 12:30:00,268.01,268.11,267.62,267.81,21105.0,239.1328,239.222,238.7848,238.9544,21105.0
2021-09-28 12:35:00,267.79,267.81,267.4,267.52,12591.0,238.9365,238.9544,238.5885,238.6956,12591.0
2021-09-28 12:40:00,267.58,267.7,267.23,267.24,18057.0,238.7491,238.8562,238.4368,238.4458,18057.0
2021-09-28 12:45:00,267.24,267.37,267.02,267.14,8855.0,238.4458,238.5618,238.2495,238.3565,8855.0
2021-09-28 12:50:00,267.09,267.29,267.04,267.24,11745.0,238.3119,238.4904,238.2673,238.4458,11745.0
2021-09-28 12:55:00,267.29,267.57,267.08,267.5,34710.0,238.4904,238.7402,238.303,238.6778,34710.0
2021-09-28 13:00:00,267.54,267.57,267.06,267.18,15265.0,238.7134,238.7402,238.2852,238.3922,15265.0
2021-09-28 13:05:00,267.09,267.31,266.96,267.12,24792.0,238.3119,238.5082,238.1959,238.3387,24792.0
2021-09-28 13:10:00,267.08,267.27,266.77,267.14,8824.0,238.303,238.4725,238.0264,238.3565,8824.0
2021-09-28 13:15:00,267.2,267.41,266.93,267.26,20142.0,238.4101,238.5975,238.1692,238.4636,20142.0
2021-09-28 13:20:00,267.3,267.68,267.11,267.68,12420.0,238.4993,238.8384,238.3298,238.8384,12420.0
2021-09-28 13:25:00,267.89,268.05,267.75,267.85,8463.0,239.0257,239.1685,238.9008,238.99,8463.0
2021-09-28 13:30:00,267.77,267.96,267.55,267.9,10202.0,238.9187,239.0882,238.7224,239.0347,10202.0
2021-09-28 13:35:00,267.96,268.14,267.77,268.14,11844.0,239.0882,239.2488,238.9187,239.2488,11844.0
2021-09-28 13:40:00,268.18,268.6,268.18,268.37,10622.0,239.2845,239.6592,239.2845,239.454,10622.0
2021-09-28 13:45:00,268.4,268.59,268.17,268.27,9570.0,239.4808,239.6503,239.2756,239.3648,9570.0
2021-09-28 13:50:00,268.27,268.33,268.16,268.23,3744.0,239.3648,239.4183,239.2666,239.3291,3744.0
2021-09-28 13:55:00,268.18,268.5,268.18,268.3,6215.0,239.2845,239.57,239.2845,239.3916,6215.0
2021-09-28 14:00:00,268.26,268.35,267.9,268.01,12837.0,239.3559,239.4362,239.0347,239.1328,12837.0
2021-09-28 14:05:00,267.93,268.12,267.79,267.93,6513.0,239.0614,239.231,238.9365,239.0614,6513.0
2021-09-28 14:10:00,267.95,268.0,267.59,267.66,10006.0,239.0793,239.1239,238.7581,238.8205,10006.0
2021-09-28 14:15:00,267.76,268.09,267.66,267.98,6555.0,238.9097,239.2042,238.8205,239.106,6555.0
2021-09-28 14:20:00,268.09,268.37,268.02,268.31,9677.0,239.2042,239.454,239.1417,239.4005,9677.0
2021-09-28 14:25:00,268.31,268.51,268.14,268.38,8423.0,239.4005,239.5789,239.2488,239.4629,8423.0
2021-09-28 14:30:00,268.24,268.24,267.95,267.98,9769.0,239.338,239.338,239.0793,239.106,9769.0
2021-09-28 14:35:00,267.83,268.08,267.57,267.99,9715.0,238.9722,239.1953,238.7402,239.115,9715.0
2021-09-28 14:40:00,267.98,268.22,267.95,268.21,9008.0,239.106,239.3202,239.0793,239.3113,9008.0
2021-09-28 14:45:00,268.22,268.73,268.17,268.59,10687.0,239.3202,239.7752,239.2756,239.6503,10687.0
2021-09-28 14:50:00,268.6,268.66,268.17,268.23,9991.0,239.6592,239.7128,239.2756,239.3291,9991.0
2021-09-28 14:55:00,268.36,268.66,268.29,268.6,11124.0,239.4451,239.7128,239.3826,239.6592,11124.0
2021-09-28 15:00:00,268.57,268.8,268.35,268.6,13004.0,239.6325,239.8377,239.4362,239.6592,13004.0
2021-09-28 15:05:00,268.57,269.34,268.53,269.25,11280.0,239.6325,240.3195,239.5968,240.2392,11280.0
2021-09-28 15:10:00,269.24,269.38,269.0,269.26,6945.0,240.2303,240.3552,240.0161,240.2481,6945.0
2021-09-28 15:15:00,269.19,269.63,269.17,269.55,10223.0,240.1857,240.5783,240.1678,240.5069,10223.0
2021-09-28 15:20:00,269.55,270.44,269.55,269.94,23047.0,240.5069,241.301,240.5069,240.8549,23047.0
2021-09-28 15:25:00,269.92,269.95,269.58,269.59,9894.0,240.837,240.8638,240.5336,240.5426,9894.0
2021-09-28 15:30:00,269.53,269.91,269.39,269.91,14499.0,240.489,240.8281,240.3641,240.8281,14499.0
2021-09-28 15:35:00,269.91,270.31,269.46,269.48,14625.0,240.8281,241.185,240.4266,240.4444,14625.0
2021-09-28 15:40:00,269.5,270.08,269.5,269.78,13986.0,240.4623,240.9798,240.4623,240.7121,13986.0
2021-09-28 15:45:00,269.88,270.01,268.62,268.69,19340.0,240.8013,240.9173,239.6771,239.7395,19340.0
2021-09-28 15:50:00,268.6,268.98,268.38,268.78,31672.0,239.6592,239.9983,239.4629,239.8198,31672.0
2021-09-28 15:55:00,268.92,269.08,268.4,268.75,82220.0,239.9448,240.0875,239.4808,239.7931,82220.0
2021-09-29 09:30:00,269.9,270.53,269.0,269.83,27640.0,240.8192,241.3813,240.0161,240.7567,27640.0
2021-09-29 09:35:00,269.71,269.84,268.56,269.0,11340.0,240.6496,240.7656,239.6235,240.0161,11340.0
2021-09-29 09:40:00,269.1,269.11,268.19,268.7,14207.0,240.1054,240.1143,239.2934,239.7485,14207.0
2021-09-29 09:45:00,268.72,269.29,268.65,268.84,9716.0,239.7663,240.2749,239.7038,239.8734,9716.0
2021-09-29 09:50:00,268.73,270.07,268.56,269.91,10386.0,239.7752,240.9708,239.6235,240.8281,10386.0
2021-09-29 09:55:00,269.91,270.25,269.51,269.51,8979.0,240.8281,241.1314,240.4712,240.4712,8979.0
2021-09-29 10:00:00,269.64,270.35,269.45,270.16,9217.0,240.5872,241.2207,240.4176,241.0511,9217.0
2021-09-29 10:05:00,270.17,270.3,269.86,270.2,4599.0,241.0601,241.1761,240.7835,241.0868,4599.0
2021-09-29 10:10:00,270.25,270.4,269.82,269.82,8519.0,241.1314,241.2653,240.7478,240.7478,8519.0
2021-09-29 10:15:00,269.82,270.1,269.42,269.6,3668.0,240.7478,240.9976,240.3909,240.5515,3668.0
2021-09-29 10:20:00,269.68,270.11,269.61,269.9,10859.0,240.6229,241.0065,240.5604,240.8192,10859.0
2021-09-29 10:25:00,269.74,270.05,269.6,269.71,7575.0,240.6764,240.953,240.5515,240.6496,7575.0
2021-09-29 10:30:00,269.78,269.9,269.37,269.77,6850.0,240.7121,240.8192,240.3463,240.7032,6850.0
2021-09-29 10:35:00,269.82,270.08,269.56,269.69,9968.0,240.7478,240.9798,240.5158,240.6318,9968.0
2021-09-29 10:40:00,269.8,270.15,269.73,269.75,6795.0,240.7299,241.0422,240.6675,240.6853,6795.0
2021-09-29 10:45:00,269.84,269.85,268.84,268.9,12659.0,240.7656,240.7745,239.8734,239.9269,12659.0
2021-09-29 10:50:00,268.94,269.39,268.84,269.39,12969.0,239.9626,240.3641,239.8734,240.3641,12969.0
2021-09-29 10:55:00,269.41,269.58,269.11,269.57,8021.0,240.382,240.5336,240.1143,240.5247,8021.0
2021-09-29 11:00:00,269.69,269.82,269.23,269.36,9246.0,240.6318,240.7478,240.2214,240.3373,9246.0
2021-09-29 11:05:00,269.37,269.5,269.21,269.28,8708.0,240.3463,240.4623,240.2035,240.266,8708.0
2021-09-29 11:10:00,269.17,269.21,268.67,269.0,14177.0,240.1678,240.2035,239.7217,240.0161,14177.0
2021-09-29 11:15:00,269.06,269.08,268.64,268.72,9171.0,240.0697,240.0875,239.6949,239.7663,9171.0
2021-09-29 11:20:00,268.75,268.89,268.52,268.6,16628.0,239.7931,239.918,239.5879,239.6592,16628.0
2021-09-29 11:25:00,268.67,269.05,268.64,268.82,11359.0,239.7217,240.0607,239.6949,239.8555,11359.0
2021-09-29 11:30:00,268.82,269.1,268.82,269.09,9641.0,239.8555,240.1054,239.8555,240.0964,9641.0
2021-09-29 11:35:00,269.05,269.12,268.89,269.02,12443.0,240.0607,240.1232,239.918,240.034,12443.0
2021-09-29 11:40:00,269.04,269.08,268.97,269.0,5339.0,240.0518,240.0875,239.9894,240.0161,5339.0
2021-09-29 11:45:00,269.01,269.37,268.93,269.34,12175.0,240.0251,240.3463,239.9537,240.3195,12175.0
2021-09-29 11:50:00,269.38,269.4,268.89,269.02,20416.0,240.3552,240.373,239.918,240.034,20416.0
2021-09-29 11:55:00,269.06,269.2,269.0,269.07,10922.0,240.0697,240.1946,240.0161,240.0786,10922.0
2021-09-29 12:00:00,269.02,269.06,268.96,269.02,7446.0,240.034,240.0697,239.9804,240.034,7446.0
2021-09-29 12:05:00,269.01,269.06,268.88,268.89,11103.0,240.0251,240.0697,239.9091,239.918,11103.0
2021-09-29 12:10:00,269.01,269.14,268.92,269.1,5463.0,240.0251,240.141,239.9448,240.1054,5463.0
2021-09-29 12:15:00,269.13,269.28,268.9,269.28,7054.0,240.1321,240.266,239.9269,240.266,7054.0
2021-09-29 12:20:00,269.23,269.65,269.2,269.59,5287.0,240.2214,240.5961,240.1946,240.5426,5287.0
2021-09-29 12:25:00,269.59,270.09,269.49,269.94,5958.0,240.5426,240.9887,240.4533,240.8549,5958.0
2021-09-29 12:30:00,269.93,269.98,269.75,269.98,4402.0,240.8459,240.8905,240.6853,240.8905,4402.0
2021-09-29 12:35:00,269.93,270.09,269.77,270.05,5752.0,240.8459,240.9887,240.7032,240.953,5752.0
2021-09-29 12:40:00,270.06,270.21,269.91,269.99,6866.0,240.9619,241.0958,240.8281,240.8995,6866.0
2021-09-29 12:45:00,269.97,270.01,269.78,269.78,6083.0,240.8816,240.9173,240.7121,240.7121,6083.0
2021-09-29 12:50:00,269.86,270.03,269.86,269.94,3857.0,240.7835,240.9352,240.7835,240.8549,3857.0
2021-09-29 12:55:00,269.94,269.97,269.88,269.94,4128.0,240.8549,240.8816,240.8013,240.8549,4128.0
2021-09-29 13:00:00,269.89,269.97,269.71,269.88,5980.0,240.8102,240.8816,240.6496,240.8013,5980.0
2021-09-29 13:05:00,269.89,270.2,269.86,270.2,7368.0,240.8102,241.0868,240.7835,241.0868,7368.0
2021-09-29 13:10:00,270.16,270.33,269.95,269.98,6351.0,241.0511,241.2028,240.8638,240.8905,6351.0
2021-09-29 13:15:00,269.99,270.03,269.83,269.97,5242.0,240.8995,240.9352,240.7567,240.8816,5242.0
2021-09-29 13:20:00,269.94,270.04,269.9,269.91,4612.0,240.8549,240.9441,240.8192,240.8281,4612.0
2021-09-29 13:25:00,269.91,269.92,269.61,269.9,7212.0,240.8281,240.837,240.5604,240.8192,7212.0
2021-09-29 13:30:00,269.83,269.9,269.75,269.88,4923.0,240.7567,240.8192,240.6853,240.8013,4923.0
2021-09-29 13:35:00,269.85,269.85,269.34,269.43,7093.0,240.7745,240.7745,240.3195,240.3998,7093.0
2021-09-29 13:40:00,269.45,269.45,269.24,269.25,7848.0,240.4176,240.4176,240.2303,240.2392,7848.0
2021-09-29 13:45:00,269.28,269.35,269.23,269.32,8484.0,240.266,240.3284,240.2214,240.3017,8484.0
2021-09-29 13:50:00,269.35,269.52,269.35,269.43,2516.0,240.3284,240.4801,240.3284,240.3998,2516.0
2021-09-29 13:55:00,269.43,269.56,269.3,269.54,6502.0,240.3998,240.5158,240.2838,240.4979,6502.0
2021-09-29 14:00:00,269.59,269.68,269.45,269.59,7134.0,240.5426,240.6229,240.4176,240.5426,7134.0
2021-09-29 14:05:00,269.63,269.8,269.56,269.71,3111.0,240.5783,240.7299,240.5158,240.6496,3111.0
2021-09-29 14:10:00,269.73,270.09,269.7,270.09,4852.0,240.6675,240.9887,240.6407,240.9887,4852.0
2021-09-29 14:15:00,270.1,270.14,270.01,270.12,7186.0,240.9976,241.0333,240.9173,241.0155,7186.0
2021-09-29 14:20:00,270.16,270.57,270.12,270.52,8681.0,241.0511,241.417,241.0155,241.3724,8681.0
2021-09-29 14:25:00,270.49,270.51,270.34,270.37,3524.0,241.3456,241.3634,241.2118,241.2385,3524.0
2021-09-29 14:30:00,270.44,270.66,270.42,270.47,4643.0,241.301,241.4973,241.2831,241.3277,4643.0
2021-09-29 14:35:00,270.52,270.76,270.49,270.71,5806.0,241.3724,241.5865,241.3456,241.5419,5806.0
2021-09-29 14:40:00,270.69,270.84,270.64,270.72,5839.0,241.524,241.6579,241.4794,241.5508,5839.0
2021-09-29 14:45:00,270.8,271.05,270.72,270.99,8626.0,241.6222,241.8453,241.5508,241.7917,8626.0
2021-09-29 14:50:00,271.06,271.13,270.92,271.13,6246.0,241.8542,241.9166,241.7293,241.9166,6246.0
2021-09-29 14:55:00,271.04,271.39,270.96,271.39,4178.0,241.8363,242.1486,241.7649,242.1486,4178.0
2021-09-29 15:00:00,271.33,271.33,270.92,271.03,5731.0,242.0951,242.0951,241.7293,241.8274,5731.0
2021-09-29 15:05:00,271.06,271.3,270.96,271.05,6485.0,241.8542,242.0683,241.7649,241.8453,6485.0
2021-09-29 15:10:00,271.08,271.1,270.88,271.02,5372.0,241.872,241.8899,241.6936,241.8185,5372.0
2021-09-29 15:15:00,270.95,271.06,270.91,270.93,4106.0,241.756,241.8542,241.7203,241.7382,4106.0
2021-09-29 15:20:00,270.94,270.97,270.8,270.97,6245.0,241.7471,241.7739,241.6222,241.7739,6245.0
2021-09-29 15:25:00,271.03,271.04,270.64,270.69,4734.0,241.8274,241.8363,241.4794,241.524,4734.0
2021-09-29 15:30:00,270.66,271.01,270.52,271.0,11493.0,241.4973,241.8096,241.3724,241.8006,11493.0
2021-09-29 15:35:00,271.06,271.06,270.58,270.77,11335.0,241.8542,241.8542,241.4259,241.5954,11335.0
2021-09-29 15:40:00,270.72,270.73,270.33,270.58,12827.0,241.5508,241.5597,241.2028,241.4259,12827.0
2021-09-29 15:45:00,270.49,270.59,270.26,270.56,12685.0,241.3456,241.4348,241.1404,241.408,12685.0
2021-09-29 15:50:00,270.57,270.57,269.99,270.04,16584.0,241.417,241.417,240.8995,240.9441,16584.0
2021-09-29 15:55:00,270.05,270.17,269.78,270.02,69395.0,240.953,241.0601,240.7121,240.9262,69395.0
2021-09-30 09:30:00,271.37,272.37,271.31,271.55,29121.0,242.1308,243.023,242.0772,242.2914,29121.0
2021-09-30 09:35:00,271.8,272.36,271.32,271.67,11545.0,242.5144,243.0141,242.0862,242.3984,11545.0
2021-09-30 09:40:00,271.65,271.79,270.46,270.6,27941.0,242.3806,242.5055,241.3188,241.4437,27941.0
2021-09-30 09:45:00,270.71,270.73,269.74,270.37,8788.0,241.5419,241.5597,240.6764,241.2385,8788.0
2021-09-30 09:50:00,270.51,270.82,270.23,270.52,9225.0,241.3634,241.64,241.1136,241.3724,9225.0
2021-09-30 09:55:00,270.57,270.66,270.33,270.57,3606.0,241.417,241.4973,241.2028,241.417,3606.0
2021-09-30 10:00:00,270.51,270.65,270.05,270.06,6266.0,241.3634,241.4884,240.953,240.9619,6266.0
2021-09-30 10:05:00,270.08,270.25,269.4,269.59,6946.0,240.9798,241.1314,240.373,240.5426,6946.0
2021-09-30 10:10:00,269.6,270.02,268.84,269.14,6656.0,240.5515,240.9262,239.8734,240.141,6656.0
2021-09-30 10:15:00,269.06,269.88,269.06,269.63,6374.0,240.0697,240.8013,240.0697,240.5783,6374.0
2021-09-30 10:20:00,269.72,269.88,269.47,269.67,6734.0,240.6586,240.8013,240.4355,240.6139,6734.0
2021-09-30 10:25:00,269.66,270.88,269.6,270.88,8313.0,240.605,241.6936,240.5515,241.6936,8313.0
2021-09-30 10:30:00,270.93,270.98,270.41,270.66,12912.0,241.7382,241.7828,241.2742,241.4973,12912.0
2021-09-30 10:35:00,270.53,270.59,270.03,270.03,6132.0,241.3813,241.4348,240.9352,240.9352,6132.0
2021-09-30 10:40:00,270.12,270.13,269.34,269.47,7627.0,241.0155,241.0244,240.3195,240.4355,7627.0
2021-09-30 10:45:00,269.4,269.93,269.33,269.34,6878.0,240.373,240.8459,240.3106,240.3195,6878.0
2021-09-30 10:50:00,269.37,269.44,269.11,269.42,6751.0,240.3463,240.4087,240.1143,240.3909,6751.0
2021-09-30 10:55:00,269.37,269.62,269.12,269.44,6244.0,240.3463,240.5693,240.1232,240.4087,6244.0
2021-09-30 11:00:00,269.37,269.37,268.59,269.01,23476.0,240.3463,240.3463,239.6503,240.0251,23476.0
2021-09-30 11:05:00,269.02,269.13,268.53,268.82,7287.0,240.034,240.1321,239.5968,239.8555,7287.0
2021-09-30 11:10:00,268.8,268.89,268.64,268.69,8656.0,239.8377,239.918,239.6949,239.7395,8656.0
2021-09-30 11:15:00,268.76,268.95,268.53,268.53,5544.0,239.802,239.9715,239.5968,239.5968,5544.0
2021-09-30 11:20:00,268.63,268.64,268.24,268.31,6001.0,239.686,239.6949,239.338,239.4005,6001.0
2021-09-30 11:25:00,268.36,268.64,268.32,268.63,5334.0,239.4451,239.6949,239.4094,239.686,5334.0
2021-09-30 11:30:00,268.55,268.68,268.14,268.19,6461.0,239.6146,239.7306,239.2488,239.2934,6461.0
2021-09-30 11:35:00,268.13,268.55,268.08,268.38,9228.0,239.2399,239.6146,239.1953,239.4629,9228.0
2021-09-30 11:40:00,268.32,268.35,267.57,267.82,13665.0,239.4094,239.4362,238.7402,238.9633,13665.0
2021-09-30 11:45:00,267.81,267.94,267.35,267.65,8631.0,238.9544,239.0703,238.5439,238.8116,8631.0
2021-09-30 11:50:00,267.65,267.65,267.26,267.63,3494.0,238.8116,238.8116,238.4636,238.7937,3494.0
2021-09-30 11:55:00,267.53,267.6,267.23,267.59,4849.0,238.7045,238.767,238.4368,238.7581,4849.0
2021-09-30 12:00:00,267.51,267.63,266.6,266.74,7509.0,238.6867,238.7937,237.8747,237.9996,7509.0
2021-09-30 12:05:00,266.79,266.79,266.42,266.44,5111.0,238.0443,238.0443,237.7141,237.732,5111.0
2021-09-30 12:10:00,266.49,266.67,266.14,266.34,6597.0,237.7766,237.9372,237.4643,237.6427,6597.0
2021-09-30 12:15:00,266.23,266.23,265.8,266.0,11903.0,237.5446,237.5446,237.1609,237.3394,11903.0
2021-09-30 12:20:00,266.05,266.62,266.04,266.62,7755.0,237.384,237.8926,237.3751,237.8926,7755.0
2021-09-30 12:25:00,266.56,266.9,266.49,266.49,4859.0,237.839,238.1424,237.7766,237.7766,4859.0
2021-09-30 12:30:00,266.25,266.29,265.88,266.2,20726.0,237.5624,237.5981,237.2323,237.5178,20726.0
2021-09-30 12:35:00,266.17,266.46,266.14,266.38,7826.0,237.4911,237.7498,237.4643,237.6784,7826.0
2021-09-30 12:40:00,266.36,266.36,265.86,266.08,4180.0,237.6606,237.6606,237.2145,237.4108,4180.0
2021-09-30 12:45:00,266.04,266.62,266.04,266.62,6022.0,237.3751,237.8926,237.3751,237.8926,6022.0
2021-09-30 12:50:00,266.53,266.68,266.23,266.34,6538.0,237.8123,237.9461,237.5446,237.6427,6538.0
2021-09-30 12:55:00,266.27,266.61,266.26,266.61,5955.0,237.5803,237.8836,237.5714,237.8836,5955.0
2021-09-30 13:00:00,266.7,267.05,266.46,267.0,2896.0,237.964,238.2762,237.7498,238.2316,2896.0
2021-09-30 13:05:00,266.94,267.09,266.61,267.0,14146.0,238.1781,238.3119,237.8836,238.2316,14146.0
2021-09-30 13:10:00,266.97,267.14,266.79,267.05,11057.0,238.2049,238.3565,238.0443,238.2762,11057.0
2021-09-30 13:15:00,267.06,267.35,266.78,266.97,9101.0,238.2852,238.5439,238.0353,238.2049,9101.0
2021-09-30 13:20:00,267.12,267.29,266.96,267.08,6993.0,238.3387,238.4904,238.1959,238.303,6993.0
2021-09-30 13:25:00,267.19,267.19,266.94,267.0,4173.0,238.4012,238.4012,238.1781,238.2316,4173.0
2021-09-30 13:30:00,267.1,267.25,266.96,267.25,5446.0,238.3209,238.4547,238.1959,238.4547,5446.0
2021-09-30 13:35:00,267.3,267.78,267.28,267.41,6589.0,238.4993,238.9276,238.4815,238.5975,6589.0
2021-09-30 13:40:00,267.53,267.71,267.26,267.52,4054.0,238.7045,238.8651,238.4636,238.6956,4054.0
2021-09-30 13:45:00,267.37,267.54,267.2,267.2,2702.0,238.5618,238.7134,238.4101,238.4101,2702.0
2021-09-30 13:50:00,267.19,267.59,267.19,267.45,5493.0,238.4012,238.7581,238.4012,238.6331,5493.0
2021-09-30 13:55:00,267.37,267.47,267.22,267.25,2533.0,238.5618,238.651,238.4279,238.4547,2533.0
2021-09-30 14:00:00,267.24,267.71,267.24,267.7,4779.0,238.4458,238.8651,238.4458,238.8562,4779.0
2021-09-30 14:05:00,267.78,268.05,267.78,267.83,5177.0,238.9276,239.1685,238.9276,238.9722,5177.0
2021-09-30 14:10:00,267.81,267.84,267.46,267.71,4163.0,238.9544,238.9811,238.6421,238.8651,4163.0
2021-09-30 14:15:00,267.7,267.79,267.34,267.46,5097.0,238.8562,238.9365,238.535,238.6421,5097.0
2021-09-30 14:20:00,267.44,267.52,267.23,267.38,4552.0,238.6242,238.6956,238.4368,238.5707,4552.0
2021-09-30 14:25:00,267.32,267.79,267.32,267.79,6777.0,238.5171,238.9365,238.5171,238.9365,6777.0
2021-09-30 14:30:00,267.77,268.02,267.67,267.91,4515.0,238.9187,239.1417,238.8294,239.0436,4515.0
2021-09-30 14:35:00,268.1,268.25,267.9,267.94,6315.0,239.2131,239.3469,239.0347,239.0703,6315.0
2021-09-30 14:40:00,267.94,268.35,267.9,268.3,2908.0,239.0703,239.4362,239.0347,239.3916,2908.0
2021-09-30 14:45:00,268.24,268.38,268.14,268.37,6059.0,239.338,239.4629,239.2488,239.454,6059.0
2021-09-30 14:50:00,268.51,268.61,268.16,268.21,4292.0,239.5789,239.6682,239.2666,239.3113,4292.0
2021-09-30 14:55:00,268.14,268.17,267.75,267.82,5833.0,239.2488,239.2756,238.9008,238.9633,5833.0
2021-09-30 15:00:00,267.84,268.08,267.65,267.67,5428.0,238.9811,239.1953,238.8116,238.8294,5428.0
2021-09-30 15:05:00,267.69,267.82,267.58,267.68,8122.0,238.8473,238.9633,238.7491,238.8384,8122.0
2021-09-30 15:10:00,267.7,268.06,267.7,268.02,8375.0,238.8562,239.1774,238.8562,239.1417,8375.0
2021-09-30 15:15:00,268.08,268.33,267.89,267.9,8906.0,239.1953,239.4183,239.0257,239.0347,8906.0
2021-09-30 15:20:00,267.81,267.99,267.6,267.61,13590.0,238.9544,239.115,238.767,238.7759,13590.0
2021-09-30 15:25:00,267.57,267.93,267.54,267.66,12150.0,238.7402,239.0614,238.7134,238.8205,12150.0
2021-09-30 15:30:00,267.65,268.04,267.55,267.91,15506.0,238.8116,239.1596,238.7224,239.0436,15506.0
2021-09-30 15:35:00,267.98,268.01,267.32,267.39,14913.0,239.106,239.1328,238.5171,238.5796,14913.0
2021-09-30 15:40:00,267.37,267.5,266.71,266.71,13965.0,238.5618,238.6778,237.9729,237.9729,13965.0
2021-09-30 15:45:00,266.75,266.81,266.34,266.4,22356.0,238.0086,238.0621,237.6427,237.6963,22356.0
2021-09-30 15:50:00,266.25,266.25,265.62,265.94,35341.0,237.5624,237.5624,237.0003,237.2858,35341.0
2021-09-30 15:55:00,265.9,266.01,265.27,265.32,102788.0,237.2501,237.3483,236.688,236.7326,102788.0
2021-10-01 09:30:00,267.01,267.47,265.08,266.98,33294.0,238.2405,238.651,236.5185,238.2138,33294.0
2021-10-01 09:35:00,267.13,267.13,266.28,266.49,9669.0,238.3476,238.3476,237.5892,237.7766,9669.0
2021-10-01 09:40:00,266.29,266.93,266.04,266.78,8289.0,237.5981,238.1692,237.3751,238.0353,8289.0
2021-10-01 09:45:00,266.72,267.45,266.26,267.21,13124.0,237.9818,238.6331,237.5714,238.419,13124.0
2021-10-01 09:50:00,267.31,267.43,265.55,266.06,12436.0,238.5082,238.6153,236.9379,237.3929,12436.0
2021-10-01 09:55:00,265.97,266.38,265.86,266.04,11365.0,237.3126,237.6784,237.2145,237.3751,11365.0
2021-10-01 10:00:00,266.11,266.28,265.36,265.42,22583.0,237.4375,237.5892,236.7683,236.8219,22583.0
2021-10-01 10:05:00,265.49,266.91,265.32,266.47,19248.0,236.8843,238.1513,236.7326,237.7587,19248.0
2021-10-01 10:10:00,266.42,266.66,266.03,266.42,19383.0,237.7141,237.9283,237.3661,237.7141,19383.0
2021-10-01 10:15:00,266.41,266.58,266.1,266.28,11960.0,237.7052,237.8569,237.4286,237.5892,11960.0
2021-10-01 10:20:00,266.07,266.28,265.77,266.05,8582.0,237.4018,237.5892,237.1342,237.384,8582.0
2021-10-01 10:25:00,266.18,267.07,266.14,266.69,8959.0,237.5,238.2941,237.4643,237.955,8959.0
2021-10-01 10:30:00,266.48,266.86,266.38,266.81,9146.0,237.7677,238.1067,237.6784,238.0621,9146.0
2021-10-01 10:35:00,266.84,267.43,266.65,267.3,9916.0,238.0889,238.6153,237.9193,238.4993,9916.0
2021-10-01 10:40:00,267.31,267.6,267.15,267.33,13378.0,238.5082,238.767,238.3655,238.5261,13378.0
2021-10-01 10:45:00,267.27,267.77,267.16,267.77,10913.0,238.4725,238.9187,238.3744,238.9187,10913.0
2021-10-01 10:50:00,267.76,268.22,267.61,267.97,10785.0,238.9097,239.3202,238.7759,239.0971,10785.0
2021-10-01 10:55:00,267.91,268.12,267.76,268.04,5224.0,239.0436,239.231,238.9097,239.1596,5224.0
2021-10-01 11:00:00,267.98,267.98,267.04,267.23,7774.0,239.106,239.106,238.2673,238.4368,7774.0
2021-10-01 11:05:00,267.24,267.36,266.98,267.09,29925.0,238.4458,238.5528,238.2138,238.3119,29925.0
2021-10-01 11:10:00,267.17,268.14,267.17,267.92,13644.0,238.3833,239.2488,238.3833,239.0525,13644.0
2021-10-01 11:15:00,267.96,268.18,267.86,268.09,6351.0,239.0882,239.2845,238.999,239.2042,6351.0
2021-10-01 11:20:00,268.13,268.38,268.04,268.27,6246.0,239.2399,239.4629,239.1596,239.3648,6246.0
2021-10-01 11:25:00,268.38,268.47,268.09,268.22,8252.0,239.4629,239.5432,239.2042,239.3202,8252.0
2021-10-01 11:30:00,268.05,268.24,267.91,268.1,5550.0,239.1685,239.338,239.0436,239.2131,5550.0
2021-10-01 11:35:00,268.11,268.42,267.94,268.31,20023.0,239.222,239.4986,239.0703,239.4005,20023.0
2021-10-01 11:40:00,268.34,268.51,268.03,268.36,20298.0,239.4272,239.5789,239.1506,239.4451,20298.0
2021-10-01 11:45:00,268.4,268.85,268.4,268.65,16840.0,239.4808,239.8823,239.4808,239.7038,16840.0
2021-10-01 11:50:00,268.68,268.74,268.16,268.45,7168.0,239.7306,239.7841,239.2666,239.5254,7168.0
2021-10-01 11:55:00,268.4,268.4,267.69,267.83,9174.0,239.4808,239.4808,238.8473,238.9722,9174.0
2021-10-01 12:00:00,267.91,268.1,267.47,267.49,4713.0,239.0436,239.2131,238.651,238.6688,4713.0
2021-10-01 12:05:00,267.43,268.0,267.32,267.93,9496.0,238.6153,239.1239,238.5171,239.0614,9496.0
2021-10-01 12:10:00,267.92,267.92,267.43,267.43,8641.0,239.0525,239.0525,238.6153,238.6153,8641.0
2021-10-01 12:15:00,267.41,267.51,267.18,267.25,7094.0,238.5975,238.6867,238.3922,238.4547,7094.0
2021-10-01 12:20:00,267.27,267.61,267.06,267.49,4478.0,238.4725,238.7759,238.2852,238.6688,4478.0
2021-10-01 12:25:00,267.47,267.48,267.13,267.28,4668.0,238.651,238.6599,238.3476,238.4815,4668.0
2021-10-01 12:30:00,267.19,267.24,266.75,266.83,11229.0,238.4012,238.4458,238.0086,238.0799,11229.0
2021-10-01 12:35:00,266.87,266.92,266.57,266.57,5080.0,238.1156,238.1602,237.848,237.848,5080.0
2021-10-01 12:40:00,266.52,266.95,266.52,266.79,7404.0,237.8033,238.187,237.8033,238.0443,7404.0
2021-10-01 12:45:00,266.79,267.08,266.72,266.84,7626.0,238.0443,238.303,237.9818,238.0889,7626.0
2021-10-01 12:50:00,266.76,267.07,266.7,266.89,4167.0,238.0175,238.2941,237.964,238.1335,4167.0
2021-10-01 12:55:00,266.93,267.02,266.75,266.86,3417.0,238.1692,238.2495,238.0086,238.1067,3417.0
2021-10-01 13:00:00,266.75,266.88,266.6,266.63,3388.0,238.0086,238.1246,237.8747,237.9015,3388.0
2021-10-01 13:05:00,266.56,266.66,266.35,266.63,4978.0,237.839,237.9283,237.6517,237.9015,4978.0
2021-10-01 13:10:00,266.65,266.69,266.38,266.43,4360.0,237.9193,237.955,237.6784,237.723,4360.0
2021-10-01 13:15:00,266.49,266.65,266.41,266.49,3035.0,237.7766,237.9193,237.7052,237.7766,3035.0
2021-10-01 13:20:00,266.37,266.49,266.37,266.48,5674.0,237.6695,237.7766,237.6695,237.7677,5674.0
2021-10-01 13:25:00,266.43,266.73,266.43,266.44,5625.0,237.723,237.9907,237.723,237.732,5625.0
2021-10-01 13:30:00,266.46,266.81,266.43,266.57,10488.0,237.7498,238.0621,237.723,237.848,10488.0
2021-10-01 13:35:00,266.57,266.84,266.56,266.56,26870.0,237.848,238.0889,237.839,237.839,26870.0
2021-10-01 13:40:00,266.59,266.94,266.56,266.94,7542.0,237.8658,238.1781,237.839,238.1781,7542.0
2021-10-01 13:45:00,266.94,267.39,266.87,267.38,5413.0,238.1781,238.5796,238.1156,238.5707,5413.0
2021-10-01 13:50:00,267.48,267.52,267.31,267.52,4347.0,238.6599,238.6956,238.5082,238.6956,4347.0
2021-10-01 13:55:00,267.6,267.6,267.21,267.21,6117.0,238.767,238.767,238.419,238.419,6117.0
2021-10-01 14:00:00,267.26,267.4,267.11,267.37,3201.0,238.4636,238.5885,238.3298,238.5618,3201.0
2021-10-01 14:05:00,267.35,267.62,267.18,267.49,5715.0,238.5439,238.7848,238.3922,238.6688,5715.0
2021-10-01 14:10:00,267.56,267.76,267.56,267.63,2708.0,238.7313,238.9097,238.7313,238.7937,2708.0
2021-10-01 14:15:00,267.68,267.83,267.66,267.76,2926.0,238.8384,238.9722,238.8205,238.9097,2926.0
2021-10-01 14:20:00,267.76,268.0,267.76,267.76,5996.0,238.9097,239.1239,238.9097,238.9097,5996.0
2021-10-01 14:25:00,267.78,267.79,267.53,267.6,4571.0,238.9276,238.9365,238.7045,238.767,4571.0
2021-10-01 14:30:00,267.56,267.71,267.15,267.29,5988.0,238.7313,238.8651,238.3655,238.4904,5988.0
2021-10-01 14:35:00,267.32,267.57,267.32,267.57,2974.0,238.5171,238.7402,238.5171,238.7402,2974.0
2021-10-01 14:40:00,267.57,267.64,267.26,267.26,5771.0,238.7402,238.8027,238.4636,238.4636,5771.0
2021-10-01 14:45:00,267.3,267.9,267.26,267.88,6069.0,238.4993,239.0347,238.4636,239.0168,6069.0
2021-10-01 14:50:00,267.92,268.02,267.77,267.96,6498.0,239.0525,239.1417,238.9187,239.0882,6498.0
2021-10-01 14:55:00,267.95,268.17,267.95,268.16,3901.0,239.0793,239.2756,239.0793,239.2666,3901.0
2021-10-01 15:00:00,268.16,268.39,268.14,268.37,4634.0,239.2666,239.4719,239.2488,239.454,4634.0
2021-10-01 15:05:00,268.39,268.67,268.29,268.66,3473.0,239.4719,239.7217,239.3826,239.7128,3473.0
2021-10-01 15:10:00,268.7,268.94,268.7,268.8,8692.0,239.7485,239.9626,239.7485,239.8377,8692.0
2021-10-01 15:15:00,268.86,269.02,268.36,268.42,8673.0,239.8912,240.034,239.4451,239.4986,8673.0
2021-10-01 15:20:00,268.5,268.63,268.31,268.34,8569.0,239.57,239.686,239.4005,239.4272,8569.0
2021-10-01 15:25:00,268.14,268.17,267.79,267.79,7867.0,239.2488,239.2756,238.9365,238.9365,7867.0
2021-10-01 15:30:00,267.88,268.16,267.6,268.12,12472.0,239.0168,239.2666,238.767,239.231,12472.0
2021-10-01 15:35:00,268.1,268.11,267.01,267.03,15325.0,239.2131,239.222,238.2405,238.2584,15325.0
2021-10-01 15:40:00,267.12,267.27,266.81,267.25,13287.0,238.3387,238.4725,238.0621,238.4547,13287.0
2021-10-01 15:45:00,267.25,267.51,267.0,267.26,18705.0,238.4547,238.6867,238.2316,238.4636,18705.0
2021-10-01 15:50:00,267.28,267.86,267.01,267.43,21654.0,238.4815,238.999,238.2405,238.6153,21654.0
2021-10-01 15:55:00,267.36,267.39,266.37,266.7,112035.0,238.5528,238.5796,237.6695,237.964,112035.0
2021-10-04 09:30:00,266.58,267.38,265.49,266.18,30405.0,237.8569,238.5707,236.8843,237.5,30405.0
2021-10-04 09:35:00,266.27,267.19,265.49,266.93,12469.0,237.5803,238.4012,236.8843,238.1692,12469.0
2021-10-04 09:40:00,266.72,266.88,266.1,266.2,13985.0,237.9818,238.1246,237.4286,237.5178,13985.0
2021-10-04 09:45:00,266.55,266.55,265.28,265.75,8658.0,237.8301,237.8301,236.697,237.1163,8658.0
2021-10-04 09:50:00,265.97,266.17,264.71,264.71,12567.0,237.3126,237.4911,236.1884,236.1884,12567.0
2021-10-04 09:55:00,264.73,265.69,264.61,265.69,8296.0,236.2062,237.0628,236.0991,237.0628,8296.0
2021-10-04 10:00:00,265.62,265.93,264.84,265.0,7481.0,237.0003,237.2769,236.3044,236.4471,7481.0
2021-10-04 10:05:00,265.17,265.23,264.72,264.94,8820.0,236.5988,236.6523,236.1973,236.3936,8820.0
2021-10-04 10:10:00,264.88,265.32,264.38,265.2,16673.0,236.34,236.7326,235.8939,236.6256,16673.0
2021-10-04 10:15:00,265.11,265.72,265.08,265.63,7172.0,236.5453,237.0895,236.5185,237.0092,7172.0
2021-10-04 10:20:00,265.5,265.63,265.21,265.3,11420.0,236.8932,237.0092,236.6345,236.7148,11420.0
2021-10-04 10:25:00,265.31,265.53,265.0,265.43,4429.0,236.7237,236.92,236.4471,236.8308,4429.0
2021-10-04 10:30:00,265.31,265.31,264.86,264.9,11266.0,236.7237,236.7237,236.3222,236.3579,11266.0
2021-10-04 10:35:00,264.71,265.02,264.35,264.73,13583.0,236.1884,236.465,235.8672,236.2062,13583.0
2021-10-04 10:40:00,264.88,265.39,264.74,265.33,6154.0,236.34,236.7951,236.2151,236.7416,6154.0
2021-10-04 10:45:00,265.31,265.83,265.29,265.53,14167.0,236.7237,237.1877,236.7059,236.92,14167.0
2021-10-04 10:50:00,265.56,265.81,264.67,264.86,15735.0,236.9468,237.1698,236.1527,236.3222,15735.0
2021-10-04 10:55:00,264.8,264.93,263.96,264.03,16010.0,236.2687,236.3847,235.5192,235.5816,16010.0
2021-10-04 11:00:00,264.13,264.31,263.75,263.9,7384.0,235.6709,235.8315,235.3318,235.4656,7384.0
2021-10-04 11:05:00,263.89,263.89,263.54,263.71,5144.0,235.4567,235.4567,235.1444,235.2961,5144.0
2021-10-04 11:10:00,263.74,264.37,263.63,264.35,3607.0,235.3229,235.885,235.2247,235.8672,3607.0
2021-10-04 11:15:00,264.48,264.82,264.34,264.42,9073.0,235.9831,236.2865,235.8582,235.9296,9073.0
2021-10-04 11:20:00,264.32,264.34,264.07,264.11,11413.0,235.8404,235.8582,235.6173,235.653,11413.0
2021-10-04 11:25:00,264.29,264.29,263.77,263.89,6139.0,235.8136,235.8136,235.3496,235.4567,6139.0
2021-10-04 11:30:00,263.88,263.93,263.21,263.21,8709.0,235.4478,235.4924,234.85,234.85,8709.0
2021-10-04 11:35:00,263.25,263.3,262.83,262.84,4555.0,234.8857,234.9303,234.5109,234.5199,4555.0
2021-10-04 11:40:00,262.78,262.97,262.67,262.75,6522.0,234.4663,234.6358,234.3682,234.4395,6522.0
2021-10-04 11:45:00,262.7,263.0,262.69,262.76,4449.0,234.3949,234.6626,234.386,234.4485,4449.0
2021-10-04 11:50:00,262.62,262.83,262.45,262.45,7739.0,234.3236,234.5109,234.1719,234.1719,7739.0
2021-10-04 11:55:00,262.5,262.93,262.15,262.93,16192.0,234.2165,234.6002,233.9042,234.6002,16192.0
2021-10-04 12:00:00,262.72,263.07,262.71,262.88,3993.0,234.4128,234.7251,234.4039,234.5555,3993.0
2021-10-04 12:05:00,262.88,263.17,262.82,263.07,3441.0,234.5555,234.8143,234.502,234.7251,3441.0
2021-10-04 12:10:00,263.07,263.14,262.96,262.96,6163.0,234.7251,234.7875,234.6269,234.6269,6163.0
2021-10-04 12:15:00,263.06,263.19,262.97,263.04,2544.0,234.7161,234.8321,234.6358,234.6983,2544.0
2021-10-04 12:20:00,263.01,263.13,262.99,263.0,2824.0,234.6715,234.7786,234.6537,234.6626,2824.0
2021-10-04 12:25:00,262.92,263.15,262.92,263.06,5930.0,234.5912,234.7965,234.5912,234.7161,5930.0
2021-10-04 12:30:00,263.01,263.34,263.0,263.34,3277.0,234.6715,234.966,234.6626,234.966,3277.0
2021-10-04 12:35:00,263.37,263.45,263.23,263.32,2164.0,234.9927,235.0641,234.8678,234.9481,2164.0
2021-10-04 12:40:00,263.25,263.33,263.13,263.13,4495.0,234.8857,234.9571,234.7786,234.7786,4495.0
2021-10-04 12:45:00,263.12,263.3,263.11,263.29,3694.0,234.7697,234.9303,234.7608,234.9214,3694.0
2021-10-04 12:50:00,263.27,263.35,262.83,263.28,8551.0,234.9035,234.9749,234.5109,234.9124,8551.0
2021-10-04 12:55:00,263.24,263.29,263.07,263.1,2543.0,234.8768,234.9214,234.7251,234.7518,2543.0
2021-10-04 13:00:00,263.0,263.0,262.62,262.66,4987.0,234.6626,234.6626,234.3236,234.3592,4987.0
2021-10-04 13:05:00,262.76,262.95,262.65,262.95,3703.0,234.4485,234.618,234.3503,234.618,3703.0
2021-10-04 13:10:00,262.94,263.13,262.76,263.13,3360.0,234.6091,234.7786,234.4485,234.7786,3360.0
2021-10-04 13:15:00,263.07,263.22,263.0,263.22,3427.0,234.7251,234.8589,234.6626,234.8589,3427.0
2021-10-04 13:20:00,263.18,263.45,263.03,263.45,5111.0,234.8232,235.0641,234.6894,235.0641,5111.0
2021-10-04 13:25:00,263.42,263.46,263.03,263.04,8822.0,235.0374,235.073,234.6894,234.6983,8822.0
2021-10-04 13:30:00,263.09,263.51,263.08,263.5,7289.0,234.7429,235.1177,234.734,235.1087,7289.0
2021-10-04 13:35:00,263.5,263.63,263.41,263.59,9245.0,235.1087,235.2247,235.0284,235.189,9245.0
2021-10-04 13:40:00,263.59,263.65,263.45,263.64,5454.0,235.189,235.2426,235.0641,235.2337,5454.0
2021-10-04 13:45:00,263.6,263.7,263.57,263.65,4875.0,235.198,235.2872,235.1712,235.2426,4875.0
2021-10-04 13:50:00,263.65,263.65,263.41,263.59,4609.0,235.2426,235.2426,235.0284,235.189,4609.0
2021-10-04 13:55:00,263.5,263.58,263.38,263.44,5655.0,235.1087,235.1801,235.0017,235.0552,5655.0
2021-10-04 14:00:00,263.42,263.78,263.41,263.49,3802.0,235.0374,235.3586,235.0284,235.0998,3802.0
2021-10-04 14:05:00,263.56,263.85,263.46,263.74,2193.0,235.1623,235.421,235.073,235.3229,2193.0
2021-10-04 14:10:00,263.72,263.82,263.55,263.69,4836.0,235.305,235.3943,235.1534,235.2783,4836.0
2021-10-04 14:15:00,263.73,263.98,263.72,263.85,8709.0,235.314,235.537,235.305,235.421,8709.0
2021-10-04 14:20:00,263.88,264.17,263.88,263.97,1456.0,235.4478,235.7065,235.4478,235.5281,1456.0
2021-10-04 14:25:00,263.95,264.13,263.83,263.91,11194.0,235.5103,235.6709,235.4032,235.4746,11194.0
2021-10-04 14:30:00,264.0,264.08,263.92,264.08,3179.0,235.5549,235.6262,235.4835,235.6262,3179.0
2021-10-04 14:35:00,263.97,264.12,263.82,264.01,13516.0,235.5281,235.6619,235.3943,235.5638,13516.0
2021-10-04 14:40:00,263.96,264.13,263.71,264.08,4559.0,235.5192,235.6709,235.2961,235.6262,4559.0
2021-10-04 14:45:00,264.07,264.27,263.98,264.27,3994.0,235.6173,235.7958,235.537,235.7958,3994.0
2021-10-04 14:50:00,264.26,264.26,264.1,264.15,4514.0,235.7869,235.7869,235.6441,235.6887,4514.0
2021-10-04 14:55:00,264.14,264.36,264.12,264.36,3981.0,235.6798,235.8761,235.6619,235.8761,3981.0
2021-10-04 15:00:00,264.37,264.77,264.26,264.77,7192.0,235.885,236.2419,235.7869,236.2419,7192.0
2021-10-04 15:05:00,264.79,264.94,264.67,264.8,3613.0,236.2597,236.3936,236.1527,236.2687,3613.0
2021-10-04 15:10:00,264.69,264.76,264.48,264.58,5030.0,236.1705,236.233,235.9831,236.0724,5030.0
2021-10-04 15:15:00,264.63,264.69,264.37,264.38,3851.0,236.117,236.1705,235.885,235.8939,3851.0
2021-10-04 15:20:00,264.35,264.57,264.23,264.44,7546.0,235.8672,236.0635,235.7601,235.9475,7546.0
2021-10-04 15:25:00,264.54,264.68,264.39,264.4,5579.0,236.0367,236.1616,235.9028,235.9118,5579.0
2021-10-04 15:30:00,264.36,264.97,264.23,264.97,10745.0,235.8761,236.4204,235.7601,236.4204,10745.0
2021-10-04 15:35:00,264.9,265.11,264.7,264.8,16277.0,236.3579,236.5453,236.1794,236.2687,16277.0
2021-10-04 15:40:00,264.87,265.2,264.72,265.07,6532.0,236.3311,236.6256,236.1973,236.5096,6532.0
2021-10-04 15:45:00,265.13,265.2,265.0,265.06,8389.0,236.5631,236.6256,236.4471,236.5007,8389.0
2021-10-04 15:50:00,264.98,265.01,264.42,264.72,23428.0,236.4293,236.456,235.9296,236.1973,23428.0
2021-10-04 15:55:00,264.69,265.3,264.63,265.22,62816.0,236.1705,236.7148,236.117,236.6434,62816.0
2021-10-05 09:30:00,265.4,265.93,263.72,264.37,25538.0,236.804,237.2769,235.305,235.885,25538.0
2021-10-05 09:35:00,263.57,263.9,262.6,262.86,8679.0,235.1712,235.4656,234.3057,234.5377,8679.0
2021-10-05 09:40:00,262.84,263.23,262.46,262.65,3534.0,234.5199,234.8678,234.1808,234.3503,3534.0
2021-10-05 09:45:00,262.5,263.43,262.47,262.65,4318.0,234.2165,235.0463,234.1897,234.3503,4318.0
2021-10-05 09:50:00,262.61,262.9,262.31,262.77,5584.0,234.3146,234.5734,234.047,234.4574,5584.0
2021-10-05 09:55:00,262.5,263.0,262.5,262.91,3946.0,234.2165,234.6626,234.2165,234.5823,3946.0
2021-10-05 10:00:00,263.24,263.6,262.97,263.34,5453.0,234.8768,235.198,234.6358,234.966,5453.0
2021-10-05 10:05:00,263.2,263.63,263.06,263.55,4890.0,234.8411,235.2247,234.7161,235.1534,4890.0
2021-10-05 10:10:00,263.47,263.89,263.43,263.73,7510.0,235.082,235.4567,235.0463,235.314,7510.0
2021-10-05 10:15:00,263.78,264.21,263.57,263.76,11445.0,235.3586,235.7422,235.1712,235.3407,11445.0
2021-10-05 10:20:00,263.76,264.15,263.74,264.14,5785.0,235.3407,235.6887,235.3229,235.6798,5785.0
2021-10-05 10:25:00,264.18,264.46,264.04,264.35,3815.0,235.7155,235.9653,235.5906,235.8672,3815.0
2021-10-05 10:30:00,264.59,264.59,264.12,264.43,7587.0,236.0813,236.0813,235.6619,235.9385,7587.0
2021-10-05 10:35:00,264.34,264.35,263.31,263.31,14213.0,235.8582,235.8672,234.9392,234.9392,14213.0
2021-10-05 10:40:00,263.37,263.39,262.62,262.84,13403.0,234.9927,235.0106,234.3236,234.5199,13403.0
2021-10-05 10:45:00,262.82,262.96,262.64,262.72,8288.0,234.502,234.6269,234.3414,234.4128,8288.0
2021-10-05 10:50:00,262.75,263.14,262.68,263.02,26489.0,234.4395,234.7875,234.3771,234.6805,26489.0
2021-10-05 10:55:00,263.01,263.22,262.8,263.16,15060.0,234.6715,234.8589,234.4842,234.8054,15060.0
2021-10-05 11:00:00,263.1,263.5,262.92,263.0,45420.0,234.7518,235.1087,234.5912,234.6626,45420.0
2021-10-05 11:05:00,262.93,263.11,262.92,262.96,39036.0,234.6002,234.7608,234.5912,234.6269,39036.0
2021-10-05 11:10:00,263.0,263.7,262.92,263.63,16014.0,234.6626,235.2872,234.5912,235.2247,16014.0
2021-10-05 11:15:00,263.75,263.77,263.35,263.7,10076.0,235.3318,235.3496,234.9749,235.2872,10076.0
2021-10-05 11:20:00,263.86,264.23,263.86,264.23,5986.0,235.43,235.7601,235.43,235.7601,5986.0
2021-10-05 11:25:00,264.15,264.26,263.88,263.94,18280.0,235.6887,235.7869,235.4478,235.5013,18280.0
2021-10-05 11:30:00,263.99,264.29,263.89,263.89,5246.0,235.5459,235.8136,235.4567,235.4567,5246.0
2021-10-05 11:35:00,263.94,263.97,263.44,263.44,3824.0,235.5013,235.5281,235.0552,235.0552,3824.0
2021-10-05 11:40:00,263.37,263.46,263.1,263.22,6517.0,234.9927,235.073,234.7518,234.8589,6517.0
2021-10-05 11:45:00,263.14,263.44,263.09,263.44,12253.0,234.7875,235.0552,234.7429,235.0552,12253.0
2021-10-05 11:50:00,263.5,263.71,263.33,263.64,10976.0,235.1087,235.2961,234.9571,235.2337,10976.0
2021-10-05 11:55:00,263.59,264.21,263.59,264.14,7963.0,235.189,235.7422,235.189,235.6798,7963.0
2021-10-05 12:00:00,264.07,264.45,264.02,264.45,5080.0,235.6173,235.9564,235.5727,235.9564,5080.0
2021-10-05 12:05:00,264.6,265.48,264.57,265.48,9450.0,236.0902,236.8754,236.0635,236.8754,9450.0
2021-10-05 12:10:00,265.58,265.78,265.32,265.33,5909.0,236.9646,237.1431,236.7326,236.7416,5909.0
2021-10-05 12:15:00,265.3,265.63,265.24,265.6,4938.0,236.7148,237.0092,236.6613,236.9825,4938.0
2021-10-05 12:20:00,265.69,266.17,265.67,266.0,6008.0,237.0628,237.4911,237.0449,237.3394,6008.0
2021-10-05 12:25:00,266.0,266.34,265.76,266.02,5492.0,237.3394,237.6427,237.1252,237.3572,5492.0
2021-10-05 12:30:00,265.92,266.09,265.82,265.91,5344.0,237.268,237.4197,237.1788,237.2591,5344.0
2021-10-05 12:35:00,265.85,265.93,265.27,265.27,10386.0,237.2055,237.2769,236.688,236.688,10386.0
2021-10-05 12:40:00,265.16,265.45,265.09,265.42,3048.0,236.5899,236.8486,236.5274,236.8219,3048.0
2021-10-05 12:45:00,265.39,265.39,265.21,265.3,2331.0,236.7951,236.7951,236.6345,236.7148,2331.0
2021-10-05 12:50:00,265.19,265.19,264.82,264.82,3399.0,236.6166,236.6166,236.2865,236.2865,3399.0
2021-10-05 12:55:00,264.88,264.95,264.67,264.87,5261.0,236.34,236.4025,236.1527,236.3311,5261.0
2021-10-05 13:00:00,264.93,264.99,264.79,264.87,1701.0,236.3847,236.4382,236.2597,236.3311,1701.0
2021-10-05 13:05:00,264.91,265.12,264.9,265.06,3574.0,236.3668,236.5542,236.3579,236.5007,3574.0
2021-10-05 13:10:00,265.04,265.09,264.85,264.93,2459.0,236.4828,236.5274,236.3133,236.3847,2459.0
2021-10-05 13:15:00,264.88,265.34,264.86,265.34,4098.0,236.34,236.7505,236.3222,236.7505,4098.0
2021-10-05 13:20:00,265.38,265.4,265.02,265.11,3903.0,236.7862,236.804,236.465,236.5453,3903.0
2021-10-05 13:25:00,265.1,265.1,264.97,265.09,2870.0,236.5363,236.5363,236.4204,236.5274,2870.0
2021-10-05 13:30:00,265.21,265.22,265.03,265.09,2890.0,236.6345,236.6434,236.4739,236.5274,2890.0
2021-10-05 13:35:00,265.08,265.44,265.06,265.37,3772.0,236.5185,236.8397,236.5007,236.7773,3772.0
2021-10-05 13:40:00,265.4,265.81,265.36,265.72,3883.0,236.804,237.1698,236.7683,237.0895,3883.0
2021-10-05 13:45:00,265.75,265.79,265.6,265.7,3338.0,237.1163,237.152,236.9825,237.0717,3338.0
2021-10-05 13:50:00,265.81,265.84,265.68,265.68,2361.0,237.1698,237.1966,237.0539,237.0539,2361.0
2021-10-05 13:55:00,265.69,265.75,265.54,265.56,3272.0,237.0628,237.1163,236.9289,236.9468,3272.0
2021-10-05 14:00:00,265.61,265.7,265.4,265.4,4334.0,236.9914,237.0717,236.804,236.804,4334.0
2021-10-05 14:05:00,265.4,265.79,265.4,265.75,5527.0,236.804,237.152,236.804,237.1163,5527.0
2021-10-05 14:10:00,265.79,266.16,265.79,266.06,3951.0,237.152,237.4821,237.152,237.3929,3951.0
2021-10-05 14:15:00,266.06,266.14,265.96,266.1,5192.0,237.3929,237.4643,237.3037,237.4286,5192.0
2021-10-05 14:20:00,266.13,266.44,266.02,266.38,15075.0,237.4554,237.732,237.3572,237.6784,15075.0
2021-10-05 14:25:00,266.36,266.55,266.12,266.12,5484.0,237.6606,237.8301,237.4464,237.4464,5484.0
2021-10-05 14:30:00,266.11,266.52,266.11,266.46,8239.0,237.4375,237.8033,237.4375,237.7498,8239.0
2021-10-05 14:35:00,266.47,266.55,266.26,266.52,2393.0,237.7587,237.8301,237.5714,237.8033,2393.0
2021-10-05 14:40:00,266.59,266.81,266.5,266.7,10682.0,237.8658,238.0621,237.7855,237.964,10682.0
2021-10-05 14:45:00,266.69,266.8,266.6,266.69,4187.0,237.955,238.0532,237.8747,237.955,4187.0
2021-10-05 14:50:00,266.71,266.92,266.7,266.77,4844.0,237.9729,238.1602,237.964,238.0264,4844.0
2021-10-05 14:55:00,266.76,266.78,266.28,266.28,7507.0,238.0175,238.0353,237.5892,237.5892,7507.0
2021-10-05 15:00:00,266.21,266.73,266.13,266.55,15422.0,237.5267,237.9907,237.4554,237.8301,15422.0
2021-10-05 15:05:00,266.54,266.54,265.92,265.92,10131.0,237.8212,237.8212,237.268,237.268,10131.0
2021-10-05 15:10:00,265.99,266.37,265.99,266.28,12972.0,237.3305,237.6695,237.3305,237.5892,12972.0
2021-10-05 15:15:00,266.3,266.3,265.88,265.94,8031.0,237.607,237.607,237.2323,237.2858,8031.0
2021-10-05 15:20:00,265.91,266.03,265.76,266.0,12919.0,237.2591,237.3661,237.1252,237.3394,12919.0
2021-10-05 15:25:00,266.05,266.43,266.05,266.21,14608.0,237.384,237.723,237.384,237.5267,14608.0
2021-10-05 15:30:00,266.17,266.36,266.03,266.26,17919.0,237.4911,237.6606,237.3661,237.5714,17919.0
2021-10-05 15:35:00,266.23,266.25,265.99,266.15,13615.0,237.5446,237.5624,237.3305,237.4732,13615.0
2021-10-05 15:40:00,266.16,266.47,266.14,266.22,29198.0,237.4821,237.7587,237.4643,237.5357,29198.0
2021-10-05 15:45:00,266.2,266.21,265.67,265.67,9987.0,237.5178,237.5267,237.0449,237.0449,9987.0
2021-10-05 15:50:00,265.64,265.65,264.81,264.81,18317.0,237.0182,237.0271,236.2776,236.2776,18317.0
2021-10-05 15:55:00,264.84,265.07,264.31,264.56,82780.0,236.3044,236.5096,235.8315,236.0545,82780.0
2021-10-06 09:30:00,263.38,264.67,263.06,263.5,23276.0,235.0017,236.1527,234.7161,235.1087,23276.0
2021-10-06 09:35:00,263.5,263.71,262.92,263.2,7574.0,235.1087,235.2961,234.5912,234.8411,7574.0
2021-10-06 09:40:00,263.19,263.99,263.0,263.49,10849.0,234.8321,235.5459,234.6626,235.0998,10849.0
2021-10-06 09:45:00,263.42,263.42,262.09,262.22,5646.0,235.0374,235.0374,233.8507,233.9667,5646.0
2021-10-06 09:50:00,262.24,262.53,261.81,262.14,10329.0,233.9845,234.2433,233.6008,233.8953,10329.0
2021-10-06 09:55:00,261.96,262.15,261.68,261.96,5655.0,233.7347,233.9042,233.4848,233.7347,5655.0
2021-10-06 10:00:00,262.03,262.44,261.64,261.88,7513.0,233.7971,234.163,233.4491,233.6633,7513.0
2021-10-06 10:05:00,261.82,262.28,261.51,261.76,4574.0,233.6098,234.0202,233.3332,233.5562,4574.0
2021-10-06 10:10:00,261.69,261.93,261.39,261.71,5686.0,233.4938,233.7079,233.2261,233.5116,5686.0
2021-10-06 10:15:00,261.69,261.69,261.11,261.3,8129.0,233.4938,233.4938,232.9763,233.1458,8129.0
2021-10-06 10:20:00,261.18,262.36,261.15,262.36,8141.0,233.0387,234.0916,233.0119,234.0916,8141.0
2021-10-06 10:25:00,262.28,262.71,262.08,262.27,5463.0,234.0202,234.4039,233.8417,234.0113,5463.0
2021-10-06 10:30:00,262.4,262.74,262.21,262.21,6516.0,234.1273,234.4306,233.9577,233.9577,6516.0
2021-10-06 10:35:00,262.44,262.74,262.34,262.74,4922.0,234.163,234.4306,234.0737,234.4306,4922.0
2021-10-06 10:40:00,262.68,262.74,262.29,262.51,6741.0,234.3771,234.4306,234.0291,234.2254,6741.0
2021-10-06 10:45:00,262.76,263.26,262.46,263.26,7266.0,234.4485,234.8946,234.1808,234.8946,7266.0
2021-10-06 10:50:00,263.24,263.56,262.99,263.49,7374.0,234.8768,235.1623,234.6537,235.0998,7374.0
2021-10-06 10:55:00,263.52,263.59,263.1,263.55,4784.0,235.1266,235.189,234.7518,235.1534,4784.0
2021-10-06 11:00:00,263.53,263.86,263.38,263.46,15958.0,235.1355,235.43,235.0017,235.073,15958.0
2021-10-06 11:05:00,263.34,263.45,262.58,262.7,12544.0,234.966,235.0641,234.2879,234.3949,12544.0
2021-10-06 11:10:00,262.67,262.91,262.57,262.8,3708.0,234.3682,234.5823,234.2789,234.4842,3708.0
2021-10-06 11:15:00,262.85,263.25,262.84,263.15,7589.0,234.5288,234.8857,234.5199,234.7965,7589.0
2021-10-06 11:20:00,263.25,263.45,263.11,263.31,5728.0,234.8857,235.0641,234.7608,234.9392,5728.0
2021-10-06 11:25:00,263.23,263.66,262.94,263.0,8694.0,234.8678,235.2515,234.6091,234.6626,8694.0
2021-10-06 11:30:00,263.08,263.12,262.9,262.9,2340.0,234.734,234.7697,234.5734,234.5734,2340.0
2021-10-06 11:35:00,262.73,262.73,261.94,261.94,4861.0,234.4217,234.4217,233.7168,233.7168,4861.0
2021-10-06 11:40:00,262.04,262.25,262.01,262.18,2698.0,233.8061,233.9934,233.7793,233.931,2698.0
2021-10-06 11:45:00,262.16,262.36,262.03,262.18,4105.0,233.9131,234.0916,233.7971,233.931,4105.0
2021-10-06 11:50:00,262.24,262.35,262.12,262.23,2584.0,233.9845,234.0826,233.8774,233.9756,2584.0
2021-10-06 11:55:00,262.18,262.42,262.13,262.15,4014.0,233.931,234.1451,233.8864,233.9042,4014.0
2021-10-06 12:00:00,262.13,262.17,261.76,261.94,3232.0,233.8864,233.922,233.5562,233.7168,3232.0
2021-10-06 12:05:00,261.9,262.15,261.82,261.89,5837.0,233.6811,233.9042,233.6098,233.6722,5837.0
2021-10-06 12:10:00,261.92,262.02,261.81,261.96,3752.0,233.699,233.7882,233.6008,233.7347,3752.0
2021-10-06 12:15:00,261.91,262.42,261.87,262.39,5074.0,233.6901,234.1451,233.6544,234.1183,5074.0
2021-10-06 12:20:00,262.45,262.55,262.39,262.51,3496.0,234.1719,234.2611,234.1183,234.2254,3496.0
2021-10-06 12:25:00,262.47,262.84,262.47,262.79,5374.0,234.1897,234.5199,234.1897,234.4752,5374.0
2021-10-06 12:30:00,262.72,263.02,262.65,263.02,5393.0,234.4128,234.6805,234.3503,234.6805,5393.0
2021-10-06 12:35:00,263.03,263.05,262.42,262.44,4286.0,234.6894,234.7072,234.1451,234.163,4286.0
2021-10-06 12:40:00,262.42,262.5,262.22,262.33,2292.0,234.1451,234.2165,233.9667,234.0648,2292.0
2021-10-06 12:45:00,262.4,262.43,262.21,262.43,6882.0,234.1273,234.154,233.9577,234.154,6882.0
2021-10-06 12:50:00,262.36,262.57,262.25,262.25,4910.0,234.0916,234.2789,233.9934,233.9934,4910.0
2021-10-06 12:55:00,262.34,262.39,262.15,262.15,1535.0,234.0737,234.1183,233.9042,233.9042,1535.0
2021-10-06 13:00:00,262.22,262.4,262.15,262.4,2935.0,233.9667,234.1273,233.9042,234.1273,2935.0
2021-10-06 13:05:00,262.33,262.56,262.21,262.49,3228.0,234.0648,234.27,233.9577,234.2076,3228.0
2021-10-06 13:10:00,262.44,262.57,262.3,262.56,3581.0,234.163,234.2789,234.038,234.27,3581.0
2021-10-06 13:15:00,262.51,262.63,262.44,262.44,3594.0,234.2254,234.3325,234.163,234.163,3594.0
2021-10-06 13:20:00,262.47,262.68,262.28,262.61,5661.0,234.1897,234.3771,234.0202,234.3146,5661.0
2021-10-06 13:25:00,262.69,263.02,262.62,263.02,5847.0,234.386,234.6805,234.3236,234.6805,5847.0
2021-10-06 13:30:00,262.97,263.6,262.97,263.6,4847.0,234.6358,235.198,234.6358,235.198,4847.0
2021-10-06 13:35:00,263.55,263.86,263.53,263.86,4671.0,235.1534,235.43,235.1355,235.43,4671.0
2021-10-06 13:40:00,263.8,263.91,263.78,263.88,3772.0,235.3764,235.4746,235.3586,235.4478,3772.0
2021-10-06 13:45:00,263.88,264.21,263.88,264.18,6363.0,235.4478,235.7422,235.4478,235.7155,6363.0
2021-10-06 13:50:00,264.03,264.05,263.75,263.77,5617.0,235.5816,235.5995,235.3318,235.3496,5617.0
2021-10-06 13:55:00,263.82,264.13,263.82,264.13,2546.0,235.3943,235.6709,235.3943,235.6709,2546.0
2021-10-06 14:00:00,264.13,264.38,263.77,264.38,9406.0,235.6709,235.8939,235.3496,235.8939,9406.0
2021-10-06 14:05:00,264.37,264.53,264.15,264.46,8296.0,235.885,236.0278,235.6887,235.9653,8296.0
2021-10-06 14:10:00,264.49,265.32,264.49,265.22,8043.0,235.9921,236.7326,235.9921,236.6434,8043.0
2021-10-06 14:15:00,265.28,265.57,265.18,265.34,6411.0,236.697,236.9557,236.6077,236.7505,6411.0
2021-10-06 14:20:00,265.4,265.65,265.3,265.45,9847.0,236.804,237.0271,236.7148,236.8486,9847.0
2021-10-06 14:25:00,265.37,265.5,265.14,265.41,3850.0,236.7773,236.8932,236.572,236.8129,3850.0
2021-10-06 14:30:00,265.38,265.79,265.36,265.79,6803.0,236.7862,237.152,236.7683,237.152,6803.0
2021-10-06 14:35:00,265.78,265.89,265.59,265.88,4188.0,237.1431,237.2412,236.9735,237.2323,4188.0
2021-10-06 14:40:00,265.87,266.17,265.76,266.08,6624.0,237.2234,237.4911,237.1252,237.4108,6624.0
2021-10-06 14:45:00,266.08,266.24,265.95,265.99,4321.0,237.4108,237.5535,237.2948,237.3305,4321.0
2021-10-06 14:50:00,266.0,266.11,265.63,266.08,11906.0,237.3394,237.4375,237.0092,237.4108,11906.0
2021-10-06 14:55:00,265.97,266.08,265.69,265.72,7171.0,237.3126,237.4108,237.0628,237.0895,7171.0
2021-10-06 15:00:00,265.69,265.79,265.55,265.69,6822.0,237.0628,237.152,236.9379,237.0628,6822.0
2021-10-06 15:05:00,265.75,265.89,265.56,265.65,7095.0,237.1163,237.2412,236.9468,237.0271,7095.0
2021-10-06 15:10:00,265.65,265.99,265.63,265.99,5193.0,237.0271,237.3305,237.0092,237.3305,5193.0
2021-10-06 15:15:00,266.0,266.16,266.0,266.07,5636.0,237.3394,237.4821,237.3394,237.4018,5636.0
2021-10-06 15:20:00,266.06,266.36,265.92,266.32,7546.0,237.3929,237.6606,237.268,237.6249,7546.0
2021-10-06 15:25:00,266.35,266.44,266.15,266.41,7299.0,237.6517,237.732,237.4732,237.7052,7299.0
2021-10-06 15:30:00,266.35,266.95,266.34,266.9,9365.0,237.6517,238.187,237.6427,238.1424,9365.0
2021-10-06 15:35:00,266.92,267.46,266.84,267.29,13509.0,238.1602,238.6421,238.0889,238.4904,13509.0
2021-10-06 15:40:00,267.39,267.81,267.35,267.65,15301.0,238.5796,238.9544,238.5439,238.8116,15301.0
2021-10-06 15:45:00,267.58,267.91,267.34,267.73,22791.0,238.7491,239.0436,238.535,238.883,22791.0
2021-10-06 15:50:00,267.72,268.45,267.72,268.2,36337.0,238.874,239.5254,238.874,239.3023,36337.0
2021-10-06 15:55:00,268.21,268.23,267.85,267.88,86529.0,239.3113,239.3291,238.99,239.0168,86529.0
2021-10-07 09:30:00,269.2,270.1,268.79,270.03,32848.0,240.1946,240.9976,239.8288,240.9352,32848.0
2021-10-07 09:35:00,270.4,270.51,268.13,268.38,11567.0,241.2653,241.3634,239.2399,239.4629,11567.0
2021-10-07 09:40:00,268.53,269.26,268.53,269.02,4941.0,239.5968,240.2481,239.5968,240.034,4941.0
2021-10-07 09:45:00,268.93,269.59,268.79,269.26,4331.0,239.9537,240.5426,239.8288,240.2481,4331.0
2021-10-07 09:50:00,269.47,270.39,269.47,269.6,9438.0,240.4355,241.2564,240.4355,240.5515,9438.0
2021-10-07 09:55:00,269.6,270.79,269.6,270.54,17500.0,240.5515,241.6133,240.5515,241.3902,17500.0
2021-10-07 10:00:00,270.52,271.27,270.19,271.24,9064.0,241.3724,242.0415,241.0779,242.0148,9064.0
2021-10-07 10:05:00,270.81,271.4,270.55,271.4,6127.0,241.6311,242.1575,241.3991,242.1575,6127.0
2021-10-07 10:10:00,271.4,271.78,271.05,271.17,5616.0,242.1575,242.4966,241.8453,241.9523,5616.0
2021-10-07 10:15:00,271.01,271.01,270.25,270.25,4699.0,241.8096,241.8096,241.1314,241.1314,4699.0
2021-10-07 10:20:00,270.19,270.36,269.27,269.28,4625.0,241.0779,241.2296,240.257,240.266,4625.0
2021-10-07 10:25:00,269.34,269.35,268.96,269.08,4311.0,240.3195,240.3284,239.9804,240.0875,4311.0
2021-10-07 10:30:00,269.06,269.46,268.99,269.36,3796.0,240.0697,240.4266,240.0072,240.3373,3796.0
2021-10-07 10:35:00,269.37,269.46,269.18,269.2,13757.0,240.3463,240.4266,240.1767,240.1946,13757.0
2021-10-07 10:40:00,269.16,269.37,268.83,268.93,2179.0,240.1589,240.3463,239.8644,239.9537,2179.0
2021-10-07 10:45:00,268.86,268.86,268.13,268.26,4908.0,239.8912,239.8912,239.2399,239.3559,4908.0
2021-10-07 10:50:00,268.2,268.46,268.02,268.44,8039.0,239.3023,239.5343,239.1417,239.5165,8039.0
2021-10-07 10:55:00,268.47,268.82,268.45,268.8,10040.0,239.5432,239.8555,239.5254,239.8377,10040.0
2021-10-07 11:00:00,268.62,268.76,268.42,268.51,8836.0,239.6771,239.802,239.4986,239.5789,8836.0
2021-10-07 11:05:00,268.51,268.57,268.29,268.32,7320.0,239.5789,239.6325,239.3826,239.4094,7320.0
2021-10-07 11:10:00,268.31,268.31,267.76,267.81,4842.0,239.4005,239.4005,238.9097,238.9544,4842.0
2021-10-07 11:15:00,267.82,267.89,267.66,267.66,3450.0,238.9633,239.0257,238.8205,238.8205,3450.0
2021-10-07 11:20:00,267.76,267.86,267.7,267.8,4746.0,238.9097,238.999,238.8562,238.9454,4746.0
2021-10-07 11:25:00,267.82,268.17,267.82,268.0,7581.0,238.9633,239.2756,238.9633,239.1239,7581.0
2021-10-07 11:30:00,268.05,268.48,268.0,268.41,11452.0,239.1685,239.5522,239.1239,239.4897,11452.0
2021-10-07 11:35:00,268.45,268.53,267.98,268.07,5173.0,239.5254,239.5968,239.106,239.1863,5173.0
2021-10-07 11:40:00,268.03,268.28,268.02,268.24,3578.0,239.1506,239.3737,239.1417,239.338,3578.0
2021-10-07 11:45:00,268.37,268.39,268.18,268.35,2667.0,239.454,239.4719,239.2845,239.4362,2667.0
2021-10-07 11:50:00,268.38,268.56,268.2,268.48,3139.0,239.4629,239.6235,239.3023,239.5522,3139.0
2021-10-07 11:55:00,268.52,268.62,268.39,268.46,4452.0,239.5879,239.6771,239.4719,239.5343,4452.0
2021-10-07 12:00:00,268.44,268.71,268.44,268.47,2022.0,239.5165,239.7574,239.5165,239.5432,2022.0
2021-10-07 12:05:00,268.53,268.59,268.47,268.47,1924.0,239.5968,239.6503,239.5432,239.5432,1924.0
2021-10-07 12:10:00,268.47,268.47,268.31,268.44,7627.0,239.5432,239.5432,239.4005,239.5165,7627.0
2021-10-07 12:15:00,268.34,268.4,268.26,268.28,1624.0,239.4272,239.4808,239.3559,239.3737,1624.0
2021-10-07 12:20:00,268.2,268.48,268.15,268.48,4449.0,239.3023,239.5522,239.2577,239.5522,4449.0
2021-10-07 12:25:00,268.57,268.75,268.55,268.66,3618.0,239.6325,239.7931,239.6146,239.7128,3618.0
2021-10-07 12:30:00,268.67,268.87,268.66,268.81,5834.0,239.7217,239.9001,239.7128,239.8466,5834.0
2021-10-07 12:35:00,268.79,269.0,268.73,268.91,3786.0,239.8288,240.0161,239.7752,239.9358,3786.0
2021-10-07 12:40:00,268.87,268.98,268.61,268.61,7704.0,239.9001,239.9983,239.6682,239.6682,7704.0
2021-10-07 12:45:00,268.62,268.7,268.39,268.69,5587.0,239.6771,239.7485,239.4719,239.7395,5587.0
2021-10-07 12:50:00,268.67,268.69,268.58,268.58,1654.0,239.7217,239.7395,239.6414,239.6414,1654.0
2021-10-07 12:55:00,268.48,268.65,268.48,268.57,2929.0,239.5522,239.7038,239.5522,239.6325,2929.0
2021-10-07 13:00:00,268.55,268.56,268.47,268.51,1668.0,239.6146,239.6235,239.5432,239.5789,1668.0
2021-10-07 13:05:00,268.52,268.57,268.39,268.55,2255.0,239.5879,239.6325,239.4719,239.6146,2255.0
2021-10-07 13:10:00,268.6,268.83,268.55,268.7,1800.0,239.6592,239.8644,239.6146,239.7485,1800.0
2021-10-07 13:15:00,268.69,268.77,268.51,268.54,3232.0,239.7395,239.8109,239.5789,239.6057,3232.0
2021-10-07 13:20:00,268.49,268.49,268.23,268.29,3236.0,239.5611,239.5611,239.3291,239.3826,3236.0
2021-10-07 13:25:00,268.27,268.36,268.19,268.31,4686.0,239.3648,239.4451,239.2934,239.4005,4686.0
2021-10-07 13:30:00,268.25,268.26,268.07,268.13,2218.0,239.3469,239.3559,239.1863,239.2399,2218.0
2021-10-07 13:35:00,268.14,268.23,268.06,268.06,1737.0,239.2488,239.3291,239.1774,239.1774,1737.0
2021-10-07 13:40:00,268.0,268.14,267.87,267.94,2432.0,239.1239,239.2488,239.0079,239.0703,2432.0
2021-10-07 13:45:00,267.84,267.87,267.59,267.61,3091.0,238.9811,239.0079,238.7581,238.7759,3091.0
2021-10-07 13:50:00,267.48,267.57,267.32,267.5,11277.0,238.6599,238.7402,238.5171,238.6778,11277.0
2021-10-07 13:55:00,267.53,267.69,267.53,267.61,1700.0,238.7045,238.8473,238.7045,238.7759,1700.0
2021-10-07 14:00:00,267.7,267.7,267.41,267.58,2774.0,238.8562,238.8562,238.5975,238.7491,2774.0
2021-10-07 14:05:00,267.58,267.61,267.38,267.38,2957.0,238.7491,238.7759,238.5707,238.5707,2957.0
2021-10-07 14:10:00,267.35,267.37,267.2,267.29,3688.0,238.5439,238.5618,238.4101,238.4904,3688.0
2021-10-07 14:15:00,267.2,267.26,267.1,267.24,3714.0,238.4101,238.4636,238.3209,238.4458,3714.0
2021-10-07 14:20:00,267.29,267.29,267.04,267.13,5086.0,238.4904,238.4904,238.2673,238.3476,5086.0
2021-10-07 14:25:00,267.1,267.11,266.85,266.85,4285.0,238.3209,238.3298,238.0978,238.0978,4285.0
2021-10-07 14:30:00,266.92,266.92,266.7,266.89,3751.0,238.1602,238.1602,237.964,238.1335,3751.0
2021-10-07 14:35:00,266.82,266.82,266.54,266.61,2942.0,238.071,238.071,237.8212,237.8836,2942.0
2021-10-07 14:40:00,266.71,266.71,266.56,266.56,4906.0,237.9729,237.9729,237.839,237.839,4906.0
2021-10-07 14:45:00,266.57,266.7,266.45,266.7,3451.0,237.848,237.964,237.7409,237.964,3451.0
2021-10-07 14:50:00,266.56,266.56,266.25,266.34,4355.0,237.839,237.839,237.5624,237.6427,4355.0
2021-10-07 14:55:00,266.28,266.38,266.1,266.1,5803.0,237.5892,237.6784,237.4286,237.4286,5803.0
2021-10-07 15:00:00,266.19,266.36,266.03,266.36,3408.0,237.5089,237.6606,237.3661,237.6606,3408.0
2021-10-07 15:05:00,266.41,266.65,266.35,266.65,4019.0,237.7052,237.9193,237.6517,237.9193,4019.0
2021-10-07 15:10:00,266.7,266.83,266.51,266.78,3692.0,237.964,238.0799,237.7944,238.0353,3692.0
2021-10-07 15:15:00,266.82,266.92,266.7,266.75,4055.0,238.071,238.1602,237.964,238.0086,4055.0
2021-10-07 15:20:00,266.75,266.76,266.44,266.47,5101.0,238.0086,238.0175,237.732,237.7587,5101.0
2021-10-07 15:25:00,266.51,266.71,266.36,266.71,5279.0,237.7944,237.9729,237.6606,237.9729,5279.0
2021-10-07 15:30:00,266.7,266.83,266.57,266.57,7963.0,237.964,238.0799,237.848,237.848,7963.0
2021-10-07 15:35:00,266.5,266.53,266.13,266.24,7548.0,237.7855,237.8123,237.4554,237.5535,7548.0
2021-10-07 15:40:00,266.3,266.4,266.03,266.03,7745.0,237.607,237.6963,237.3661,237.3661,7745.0
2021-10-07 15:45:00,266.04,266.16,265.86,266.04,11614.0,237.3751,237.4821,237.2145,237.3751,11614.0
2021-10-07 15:50:00,265.88,266.14,265.65,266.04,22565.0,237.2323,237.4643,237.0271,237.3751,22565.0
2021-10-07 15:55:00,265.99,266.14,265.61,266.09,58909.0,237.3305,237.4643,236.9914,237.4197,58909.0
2021-10-08 09:30:00,266.08,266.14,264.45,264.45,21445.0,237.4108,237.4643,235.9564,235.9564,21445.0
2021-10-08 09:35:00,264.32,264.72,263.84,264.11,5455.0,235.8404,236.1973,235.4121,235.653,5455.0
2021-10-08 09:40:00,264.06,264.9,263.0,263.0,7100.0,235.6084,236.3579,234.6626,234.6626,7100.0
2021-10-08 09:45:00,263.13,263.78,262.95,263.22,7964.0,234.7786,235.3586,234.618,234.8589,7964.0
2021-10-08 09:50:00,263.25,263.48,262.94,263.25,6696.0,234.8857,235.0909,234.6091,234.8857,6696.0
2021-10-08 09:55:00,263.17,263.24,262.61,262.69,5401.0,234.8143,234.8768,234.3146,234.386,5401.0
2021-10-08 10:00:00,263.0,263.54,262.88,262.99,8838.0,234.6626,235.1444,234.5555,234.6537,8838.0
2021-10-08 10:05:00,263.13,263.21,262.37,262.4,4461.0,234.7786,234.85,234.1005,234.1273,4461.0
2021-10-08 10:10:00,262.56,262.56,262.08,262.27,2930.0,234.27,234.27,233.8417,234.0113,2930.0
2021-10-08 10:15:00,262.3,262.83,262.22,262.59,7481.0,234.038,234.5109,233.9667,234.2968,7481.0
2021-10-08 10:20:00,262.53,262.9,262.43,262.66,3740.0,234.2433,234.5734,234.154,234.3592,3740.0
2021-10-08 10:25:00,262.51,262.87,262.51,262.56,3570.0,234.2254,234.5466,234.2254,234.27,3570.0
2021-10-08 10:30:00,262.6,262.62,262.26,262.26,3189.0,234.3057,234.3236,234.0023,234.0023,3189.0
2021-10-08 10:35:00,262.32,262.46,262.06,262.19,8883.0,234.0559,234.1808,233.8239,233.9399,8883.0
2021-10-08 10:40:00,262.23,262.88,262.13,262.81,10084.0,233.9756,234.5555,233.8864,234.4931,10084.0
2021-10-08 10:45:00,263.01,263.24,262.89,262.89,4075.0,234.6715,234.8768,234.5645,234.5645,4075.0
2021-10-08 10:50:00,262.79,263.05,262.68,262.88,4943.0,234.4752,234.7072,234.3771,234.5555,4943.0
2021-10-08 10:55:00,262.8,263.12,262.8,263.12,2600.0,234.4842,234.7697,234.4842,234.7697,2600.0
2021-10-08 11:00:00,263.14,263.31,262.92,263.11,5367.0,234.7875,234.9392,234.5912,234.7608,5367.0
2021-10-08 11:05:00,263.04,263.17,263.01,263.12,4179.0,234.6983,234.8143,234.6715,234.7697,4179.0
2021-10-08 11:10:00,263.1,263.33,263.06,263.32,2091.0,234.7518,234.9571,234.7161,234.9481,2091.0
2021-10-08 11:15:00,263.46,263.87,263.4,263.87,6749.0,235.073,235.4389,235.0195,235.4389,6749.0
2021-10-08 11:20:00,263.9,264.02,263.72,263.89,5657.0,235.4656,235.5727,235.305,235.4567,5657.0
2021-10-08 11:25:00,263.89,263.99,263.66,263.82,5286.0,235.4567,235.5459,235.2515,235.3943,5286.0
2021-10-08 11:30:00,264.0,264.05,263.76,263.91,8304.0,235.5549,235.5995,235.3407,235.4746,8304.0
2021-10-08 11:35:00,263.94,264.03,263.84,263.99,3416.0,235.5013,235.5816,235.4121,235.5459,3416.0
2021-10-08 11:40:00,263.91,264.04,263.84,264.02,3654.0,235.4746,235.5906,235.4121,235.5727,3654.0
2021-10-08 11:45:00,264.15,264.15,263.93,264.01,2417.0,235.6887,235.6887,235.4924,235.5638,2417.0
2021-10-08 11:50:00,264.01,264.08,263.85,263.91,2266.0,235.5638,235.6262,235.421,235.4746,2266.0
2021-10-08 11:55:00,263.96,264.03,263.87,263.98,2021.0,235.5192,235.5816,235.4389,235.537,2021.0
2021-10-08 12:00:00,264.18,264.18,263.94,264.11,4157.0,235.7155,235.7155,235.5013,235.653,4157.0
2021-10-08 12:05:00,264.16,264.22,264.1,264.11,853.0,235.6976,235.7512,235.6441,235.653,853.0
2021-10-08 12:10:00,264.14,264.22,264.06,264.15,2833.0,235.6798,235.7512,235.6084,235.6887,2833.0
2021-10-08 12:15:00,264.19,264.19,263.93,263.98,2169.0,235.7244,235.7244,235.4924,235.537,2169.0
2021-10-08 12:20:00,264.07,264.11,263.91,263.91,1508.0,235.6173,235.653,235.4746,235.4746,1508.0
2021-10-08 12:25:00,263.91,263.92,263.7,263.77,2288.0,235.4746,235.4835,235.2872,235.3496,2288.0
2021-10-08 12:30:00,263.67,263.75,263.53,263.75,2792.0,235.2604,235.3318,235.1355,235.3318,2792.0
2021-10-08 12:35:00,263.58,263.69,263.54,263.69,1322.0,235.1801,235.2783,235.1444,235.2783,1322.0
2021-10-08 12:40:00,263.82,263.96,263.82,263.86,1283.0,235.3943,235.5192,235.3943,235.43,1283.0
2021-10-08 12:45:00,263.88,263.89,263.74,263.86,3283.0,235.4478,235.4567,235.3229,235.43,3283.0
2021-10-08 12:50:00,263.86,263.86,263.75,263.81,1420.0,235.43,235.43,235.3318,235.3853,1420.0
2021-10-08 12:55:00,263.85,263.85,263.49,263.49,2306.0,235.421,235.421,235.0998,235.0998,2306.0
2021-10-08 13:00:00,263.53,263.53,263.35,263.42,2408.0,235.1355,235.1355,234.9749,235.0374,2408.0
2021-10-08 13:05:00,263.46,263.46,263.17,263.23,1890.0,235.073,235.073,234.8143,234.8678,1890.0
2021-10-08 13:10:00,263.2,263.44,263.17,263.17,2554.0,234.8411,235.0552,234.8143,234.8143,2554.0
2021-10-08 13:15:00,263.16,263.16,262.81,262.82,2603.0,234.8054,234.8054,234.4931,234.502,2603.0
2021-10-08 13:20:00,262.86,263.02,262.86,262.96,1450.0,234.5377,234.6805,234.5377,234.6269,1450.0
2021-10-08 13:25:00,262.99,263.23,262.98,263.21,1602.0,234.6537,234.8678,234.6448,234.85,1602.0
2021-10-08 13:30:00,263.11,263.12,262.88,263.0,1744.0,234.7608,234.7697,234.5555,234.6626,1744.0
2021-10-08 13:35:00,263.14,263.16,262.99,263.01,1833.0,234.7875,234.8054,234.6537,234.6715,1833.0
2021-10-08 13:40:00,262.97,263.08,262.92,262.92,2818.0,234.6358,234.734,234.5912,234.5912,2818.0
2021-10-08 13:45:00,262.93,263.3,262.92,263.3,3868.0,234.6002,234.9303,234.5912,234.9303,3868.0
2021-10-08 13:50:00,263.31,263.33,263.23,263.25,500.0,234.9392,234.9571,234.8678,234.8857,500.0
2021-10-08 13:55:00,263.29,263.46,263.29,263.37,1550.0,234.9214,235.073,234.9214,234.9927,1550.0
2021-10-08 14:00:00,263.45,263.68,263.4,263.57,8526.0,235.0641,235.2693,235.0195,235.1712,8526.0
2021-10-08 14:05:00,263.62,263.63,263.53,263.6,6147.0,235.2158,235.2247,235.1355,235.198,6147.0
2021-10-08 14:10:00,263.6,263.63,263.33,263.53,3522.0,235.198,235.2247,234.9571,235.1355,3522.0
2021-10-08 14:15:00,263.46,263.56,263.4,263.41,2976.0,235.073,235.1623,235.0195,235.0284,2976.0
2021-10-08 14:20:00,263.3,263.46,263.29,263.38,2207.0,234.9303,235.073,234.9214,235.0017,2207.0
2021-10-08 14:25:00,263.45,263.64,263.43,263.63,1677.0,235.0641,235.2337,235.0463,235.2247,1677.0
2021-10-08 14:30:00,263.66,263.92,263.66,263.92,1229.0,235.2515,235.4835,235.2515,235.4835,1229.0
2021-10-08 14:35:00,263.98,263.98,263.83,263.93,2231.0,235.537,235.537,235.4032,235.4924,2231.0
2021-10-08 14:40:00,263.91,263.91,263.68,263.68,1839.0,235.4746,235.4746,235.2693,235.2693,1839.0
2021-10-08 14:45:00,263.65,263.75,263.56,263.63,2138.0,235.2426,235.3318,235.1623,235.2247,2138.0
2021-10-08 14:50:00,263.6,263.69,263.51,263.51,2145.0,235.198,235.2783,235.1177,235.1177,2145.0
2021-10-08 14:55:00,263.56,263.58,263.33,263.45,4622.0,235.1623,235.1801,234.9571,235.0641,4622.0
2021-10-08 15:00:00,263.37,263.47,263.28,263.38,2996.0,234.9927,235.082,234.9124,235.0017,2996.0
2021-10-08 15:05:00,263.38,263.51,263.21,263.51,2346.0,235.0017,235.1177,234.85,235.1177,2346.0
2021-10-08 15:10:00,263.48,263.59,263.38,263.51,4380.0,235.0909,235.189,235.0017,235.1177,4380.0
2021-10-08 15:15:00,263.58,263.58,263.4,263.47,2026.0,235.1801,235.1801,235.0195,235.082,2026.0
2021-10-08 15:20:00,263.46,263.46,262.98,262.98,4435.0,235.073,235.073,234.6448,234.6448,4435.0
2021-10-08 15:25:00,262.99,263.08,262.85,262.92,3724.0,234.6537,234.734,234.5288,234.5912,3724.0
2021-10-08 15:30:00,262.85,262.94,262.48,262.49,7230.0,234.5288,234.6091,234.1986,234.2076,7230.0
2021-10-08 15:35:00,262.51,262.52,262.15,262.44,8118.0,234.2254,234.2343,233.9042,234.163,8118.0
2021-10-08 15:40:00,262.47,262.49,262.0,262.09,10744.0,234.1897,234.2076,233.7704,233.8507,10744.0
2021-10-08 15:45:00,262.02,262.05,261.49,261.54,12708.0,233.7882,233.815,233.3153,233.3599,12708.0
2021-10-08 15:50:00,261.55,262.0,261.41,261.87,25510.0,233.3688,233.7704,233.2439,233.6544,25510.0
2021-10-08 15:55:00,261.86,262.2,261.79,262.08,73675.0,233.6454,233.9488,233.583,233.8417,73675.0
2021-10-11 09:30:00,261.92,262.56,261.01,262.21,51568.0,233.699,234.27,232.887,233.9577,51568.0
2021-10-11 09:35:00,262.27,262.43,260.82,261.31,13696.0,234.0113,234.154,232.7175,233.1547,13696.0
2021-10-11 09:40:00,261.46,261.92,261.0,261.6,10556.0,233.2885,233.699,232.8781,233.4135,10556.0
2021-10-11 09:45:00,261.41,261.64,261.06,261.1,3397.0,233.2439,233.4491,232.9316,232.9673,3397.0
2021-10-11 09:50:00,260.96,261.16,260.52,260.89,8413.0,232.8424,233.0209,232.4498,232.78,8413.0
2021-10-11 09:55:00,261.0,261.58,261.0,261.58,10020.0,232.8781,233.3956,232.8781,233.3956,10020.0
2021-10-11 10:00:00,261.72,262.37,261.67,262.25,17923.0,233.5205,234.1005,233.4759,233.9934,17923.0
2021-10-11 10:05:00,262.25,262.38,261.92,262.25,5363.0,233.9934,234.1094,233.699,233.9934,5363.0
2021-10-11 10:10:00,262.18,262.56,262.18,262.41,3416.0,233.931,234.27,233.931,234.1362,3416.0
2021-10-11 10:15:00,262.41,262.73,262.31,262.54,6660.0,234.1362,234.4217,234.047,234.2522,6660.0
2021-10-11 10:20:00,262.62,262.66,262.4,262.52,3480.0,234.3236,234.3592,234.1273,234.2343,3480.0
2021-10-11 10:25:00,262.55,262.71,262.25,262.61,4905.0,234.2611,234.4039,233.9934,234.3146,4905.0
2021-10-11 10:30:00,262.54,262.85,262.49,262.73,11323.0,234.2522,234.5288,234.2076,234.4217,11323.0
2021-10-11 10:35:00,262.68,263.19,262.48,263.06,6756.0,234.3771,234.8321,234.1986,234.7161,6756.0
2021-10-11 10:40:00,263.11,263.11,262.78,262.98,6181.0,234.7608,234.7608,234.4663,234.6448,6181.0
2021-10-11 10:45:00,262.84,263.15,262.7,262.97,3945.0,234.5199,234.7965,234.3949,234.6358,3945.0
2021-10-11 10:50:00,263.04,263.4,262.93,262.93,4026.0,234.6983,235.0195,234.6002,234.6002,4026.0
2021-10-11 10:55:00,262.82,263.26,262.73,263.22,7457.0,234.502,234.8946,234.4217,234.8589,7457.0
2021-10-11 11:00:00,263.25,263.45,263.06,263.43,3064.0,234.8857,235.0641,234.7161,235.0463,3064.0
2021-10-11 11:05:00,263.47,263.47,262.79,262.8,3870.0,235.082,235.082,234.4752,234.4842,3870.0
2021-10-11 11:10:00,262.87,262.88,262.53,262.6,6800.0,234.5466,234.5555,234.2433,234.3057,6800.0
2021-10-11 11:15:00,262.64,262.64,262.46,262.48,2835.0,234.3414,234.3414,234.1808,234.1986,2835.0
2021-10-11 11:20:00,262.37,262.76,262.37,262.74,4088.0,234.1005,234.4485,234.1005,234.4306,4088.0
2021-10-11 11:25:00,262.64,262.64,262.39,262.45,3454.0,234.3414,234.3414,234.1183,234.1719,3454.0
2021-10-11 11:30:00,262.55,263.01,262.51,263.01,3798.0,234.2611,234.6715,234.2254,234.6715,3798.0
2021-10-11 11:35:00,262.97,263.38,262.93,263.38,2459.0,234.6358,235.0017,234.6002,235.0017,2459.0
2021-10-11 11:40:00,263.33,263.35,263.12,263.16,2886.0,234.9571,234.9749,234.7697,234.8054,2886.0
2021-10-11 11:45:00,263.24,263.26,263.13,263.2,4501.0,234.8768,234.8946,234.7786,234.8411,4501.0
2021-10-11 11:50:00,263.21,263.38,263.06,263.11,6227.0,234.85,235.0017,234.7161,234.7608,6227.0
2021-10-11 11:55:00,263.09,263.26,263.0,263.08,6442.0,234.7429,234.8946,234.6626,234.734,6442.0
2021-10-11 12:00:00,263.12,263.12,262.8,262.8,6143.0,234.7697,234.7697,234.4842,234.4842,6143.0
2021-10-11 12:05:00,262.81,262.81,262.47,262.63,5239.0,234.4931,234.4931,234.1897,234.3325,5239.0
2021-10-11 12:10:00,262.67,262.69,262.4,262.43,3918.0,234.3682,234.386,234.1273,234.154,3918.0
2021-10-11 12:15:00,262.37,262.51,262.15,262.15,3054.0,234.1005,234.2254,233.9042,233.9042,3054.0
2021-10-11 12:20:00,262.16,262.32,262.15,262.28,3264.0,233.9131,234.0559,233.9042,234.0202,3264.0
2021-10-11 12:25:00,262.3,262.3,262.09,262.24,5865.0,234.038,234.038,233.8507,233.9845,5865.0
2021-10-11 12:30:00,262.2,262.43,262.15,262.32,3610.0,233.9488,234.154,233.9042,234.0559,3610.0
2021-10-11 12:35:00,262.36,262.55,262.21,262.53,5225.0,234.0916,234.2611,233.9577,234.2433,5225.0
2021-10-11 12:40:00,262.53,262.55,262.36,262.45,6597.0,234.2433,234.2611,234.0916,234.1719,6597.0
2021-10-11 12:45:00,262.43,262.61,262.32,262.6,5420.0,234.154,234.3146,234.0559,234.3057,5420.0
2021-10-11 12:50:00,262.53,262.56,262.17,262.44,11891.0,234.2433,234.27,233.922,234.163,11891.0
2021-10-11 12:55:00,262.4,262.5,262.18,262.35,3995.0,234.1273,234.2165,233.931,234.0826,3995.0
2021-10-11 13:00:00,262.21,262.33,262.13,262.13,3649.0,233.9577,234.0648,233.8864,233.8864,3649.0
2021-10-11 13:05:00,262.17,262.6,262.0,262.57,13582.0,233.922,234.3057,233.7704,234.2789,13582.0
2021-10-11 13:10:00,262.49,262.66,262.48,262.62,4177.0,234.2076,234.3592,234.1986,234.3236,4177.0
2021-10-11 13:15:00,262.65,262.79,262.65,262.79,2582.0,234.3503,234.4752,234.3503,234.4752,2582.0
2021-10-11 13:20:00,262.73,262.73,262.38,262.38,3898.0,234.4217,234.4217,234.1094,234.1094,3898.0
2021-10-11 13:25:00,262.35,262.36,261.89,261.92,5436.0,234.0826,234.0916,233.6722,233.699,5436.0
2021-10-11 13:30:00,261.99,262.02,261.82,261.85,6669.0,233.7614,233.7882,233.6098,233.6365,6669.0
2021-10-11 13:35:00,262.0,262.14,261.96,262.07,3290.0,233.7704,233.8953,233.7347,233.8328,3290.0
2021-10-11 13:40:00,262.1,262.17,261.98,261.98,2451.0,233.8596,233.922,233.7525,233.7525,2451.0
2021-10-11 13:45:00,261.95,262.01,261.67,261.77,3879.0,233.7257,233.7793,233.4759,233.5651,3879.0
2021-10-11 13:50:00,261.81,261.86,261.59,261.72,4092.0,233.6008,233.6454,233.4045,233.5205,4092.0
2021-10-11 13:55:00,261.68,261.71,261.46,261.61,2019.0,233.4848,233.5116,233.2885,233.4224,2019.0
2021-10-11 14:00:00,261.52,261.62,261.49,261.57,2766.0,233.3421,233.4313,233.3153,233.3867,2766.0
2021-10-11 14:05:00,261.59,261.8,261.58,261.72,4024.0,233.4045,233.5919,233.3956,233.5205,4024.0
2021-10-11 14:10:00,261.73,261.91,261.73,261.89,2023.0,233.5295,233.6901,233.5295,233.6722,2023.0
2021-10-11 14:15:00,261.87,261.92,261.75,261.75,3234.0,233.6544,233.699,233.5473,233.5473,3234.0
2021-10-11 14:20:00,261.65,261.72,261.41,261.41,5608.0,233.4581,233.5205,233.2439,233.2439,5608.0
2021-10-11 14:25:00,261.45,261.52,261.4,261.49,1949.0,233.2796,233.3421,233.235,233.3153,1949.0
2021-10-11 14:30:00,261.47,261.69,261.47,261.63,5181.0,233.2975,233.4938,233.2975,233.4402,5181.0
2021-10-11 14:35:00,261.62,261.62,261.37,261.38,3435.0,233.4313,233.4313,233.2082,233.2172,3435.0
2021-10-11 14:40:00,261.42,261.69,261.42,261.44,4767.0,233.2529,233.4938,233.2529,233.2707,4767.0
2021-10-11 14:45:00,261.41,261.53,261.38,261.45,4936.0,233.2439,233.351,233.2172,233.2796,4936.0
2021-10-11 14:50:00,261.41,261.45,261.27,261.43,5265.0,233.2439,233.2796,233.119,233.2618,5265.0
2021-10-11 14:55:00,261.34,261.45,261.31,261.36,2865.0,233.1815,233.2796,233.1547,233.1993,2865.0
2021-10-11 15:00:00,261.39,261.63,261.34,261.56,4716.0,233.2261,233.4402,233.1815,233.3778,4716.0
2021-10-11 15:05:00,261.6,261.66,261.34,261.43,4925.0,233.4135,233.467,233.1815,233.2618,4925.0
2021-10-11 15:10:00,261.43,261.62,261.38,261.57,3974.0,233.2618,233.4313,233.2172,233.3867,3974.0
2021-10-11 15:15:00,261.67,261.67,261.41,261.53,3719.0,233.4759,233.4759,233.2439,233.351,3719.0
2021-10-11 15:20:00,261.49,261.61,261.48,261.48,3601.0,233.3153,233.4224,233.3064,233.3064,3601.0
2021-10-11 15:25:00,261.4,261.4,261.2,261.28,2987.0,233.235,233.235,233.0566,233.1279,2987.0
2021-10-11 15:30:00,261.34,261.57,261.2,261.27,7590.0,233.1815,233.3867,233.0566,233.119,7590.0
2021-10-11 15:35:00,261.23,261.44,261.07,261.39,5780.0,233.0833,233.2707,232.9406,233.2261,5780.0
2021-10-11 15:40:00,261.31,261.34,261.11,261.24,9146.0,233.1547,233.1815,232.9763,233.0922,9146.0
2021-10-11 15:45:00,261.26,261.52,261.12,261.42,10100.0,233.1101,233.3421,232.9852,233.2529,10100.0
2021-10-11 15:50:00,261.44,261.46,261.05,261.27,17419.0,233.2707,233.2885,232.9227,233.119,17419.0
2021-10-11 15:55:00,261.24,261.78,261.24,261.52,63669.0,233.0922,233.5741,233.0922,233.3421,63669.0
2021-10-12 09:30:00,262.77,263.55,262.02,262.75,28322.0,234.4574,235.1534,233.7882,234.4395,28322.0
2021-10-12 09:35:00,262.92,263.49,262.9,263.41,6955.0,234.5912,235.0998,234.5734,235.0284,6955.0
2021-10-12 09:40:00,263.57,263.74,262.18,262.63,20162.0,235.1712,235.3229,233.931,234.3325,20162.0
2021-10-12 09:45:00,262.61,262.77,261.57,261.86,7459.0,234.3146,234.4574,233.3867,233.6454,7459.0
2021-10-12 09:50:00,261.93,262.7,261.93,262.48,3195.0,233.7079,234.3949,233.7079,234.1986,3195.0
2021-10-12 09:55:00,262.58,263.01,262.27,263.01,6434.0,234.2879,234.6715,234.0113,234.6715,6434.0
2021-10-12 10:00:00,262.99,263.38,262.76,263.26,7232.0,234.6537,235.0017,234.4485,234.8946,7232.0
2021-10-12 10:05:00,263.26,263.8,263.26,263.54,6541.0,234.8946,235.3764,234.8946,235.1444,6541.0
2021-10-12 10:10:00,263.67,263.91,263.52,263.85,7663.0,235.2604,235.4746,235.1266,235.421,7663.0
2021-10-12 10:15:00,263.92,264.54,263.87,264.51,9741.0,235.4835,236.0367,235.4389,236.0099,9741.0
2021-10-12 10:20:00,264.59,264.62,264.0,264.04,5480.0,236.0813,236.1081,235.5549,235.5906,5480.0
2021-10-12 10:25:00,264.11,264.33,263.92,264.0,7149.0,235.653,235.8493,235.4835,235.5549,7149.0
2021-10-12 10:30:00,263.92,264.07,263.49,264.07,3270.0,235.4835,235.6173,235.0998,235.6173,3270.0
2021-10-12 10:35:00,264.07,264.14,263.89,264.09,5064.0,235.6173,235.6798,235.4567,235.6352,5064.0
2021-10-12 10:40:00,264.14,264.29,263.91,264.03,6271.0,235.6798,235.8136,235.4746,235.5816,6271.0
2021-10-12 10:45:00,263.91,264.09,263.88,263.96,7374.0,235.4746,235.6352,235.4478,235.5192,7374.0
2021-10-12 10:50:00,264.05,264.37,264.04,264.27,7461.0,235.5995,235.885,235.5906,235.7958,7461.0
2021-10-12 10:55:00,264.16,264.52,264.15,264.28,6687.0,235.6976,236.0188,235.6887,235.8047,6687.0
2021-10-12 11:00:00,264.33,264.56,264.17,264.18,4945.0,235.8493,236.0545,235.7065,235.7155,4945.0
2021-10-12 11:05:00,264.37,264.62,264.37,264.47,4957.0,235.885,236.1081,235.885,235.9742,4957.0
2021-10-12 11:10:00,264.46,264.47,263.98,264.1,6766.0,235.9653,235.9742,235.537,235.6441,6766.0
2021-10-12 11:15:00,264.04,264.12,263.92,264.01,9728.0,235.5906,235.6619,235.4835,235.5638,9728.0
2021-10-12 11:20:00,264.12,264.48,264.08,264.45,10438.0,235.6619,235.9831,235.6262,235.9564,10438.0
2021-10-12 11:25:00,264.42,264.66,264.39,264.66,7702.0,235.9296,236.1438,235.9028,236.1438,7702.0
2021-10-12 11:30:00,264.68,264.98,264.68,264.77,6099.0,236.1616,236.4293,236.1616,236.2419,6099.0
2021-10-12 11:35:00,264.87,264.94,264.48,264.51,5293.0,236.3311,236.3936,235.9831,236.0099,5293.0
2021-10-12 11:40:00,264.52,264.65,264.41,264.52,6271.0,236.0188,236.1348,235.9207,236.0188,6271.0
2021-10-12 11:45:00,264.47,264.61,264.39,264.56,2308.0,235.9742,236.0991,235.9028,236.0545,2308.0
2021-10-12 11:50:00,264.61,264.74,264.46,264.67,5305.0,236.0991,236.2151,235.9653,236.1527,5305.0
2021-10-12 11:55:00,264.68,264.69,264.51,264.6,3733.0,236.1616,236.1705,236.0099,236.0902,3733.0
2021-10-12 12:00:00,264.57,264.74,264.56,264.74,9344.0,236.0635,236.2151,236.0545,236.2151,9344.0
2021-10-12 12:05:00,264.75,264.84,264.72,264.77,3864.0,236.2241,236.3044,236.1973,236.2419,3864.0
2021-10-12 12:10:00,264.77,264.93,264.72,264.77,2808.0,236.2419,236.3847,236.1973,236.2419,2808.0
2021-10-12 12:15:00,264.81,264.95,264.72,264.82,4455.0,236.2776,236.4025,236.1973,236.2865,4455.0
2021-10-12 12:20:00,264.78,264.85,264.64,264.81,4305.0,236.2508,236.3133,236.1259,236.2776,4305.0
2021-10-12 12:25:00,264.75,264.82,264.73,264.77,2303.0,236.2241,236.2865,236.2062,236.2419,2303.0
2021-10-12 12:30:00,264.76,264.89,264.45,264.5,7259.0,236.233,236.349,235.9564,236.001,7259.0
2021-10-12 12:35:00,264.5,264.74,264.43,264.69,7495.0,236.001,236.2151,235.9385,236.1705,7495.0
2021-10-12 12:40:00,264.68,264.98,264.66,264.96,4700.0,236.1616,236.4293,236.1438,236.4114,4700.0
2021-10-12 12:45:00,265.05,265.05,264.83,264.92,3802.0,236.4917,236.4917,236.2954,236.3757,3802.0
2021-10-12 12:50:00,264.92,265.01,264.82,264.9,6036.0,236.3757,236.456,236.2865,236.3579,6036.0
2021-10-12 12:55:00,264.82,264.83,264.44,264.48,2312.0,236.2865,236.2954,235.9475,235.9831,2312.0
2021-10-12 13:00:00,264.59,264.79,264.58,264.77,2753.0,236.0813,236.2597,236.0724,236.2419,2753.0
2021-10-12 13:05:00,264.83,264.85,264.66,264.7,2859.0,236.2954,236.3133,236.1438,236.1794,2859.0
2021-10-12 13:10:00,264.74,265.14,264.74,265.03,3864.0,236.2151,236.572,236.2151,236.4739,3864.0
2021-10-12 13:15:00,265.07,265.32,265.0,265.28,6169.0,236.5096,236.7326,236.4471,236.697,6169.0
2021-10-12 13:20:00,265.31,265.37,265.17,265.24,5188.0,236.7237,236.7773,236.5988,236.6613,5188.0
2021-10-12 13:25:00,265.25,265.53,265.25,265.45,6789.0,236.6702,236.92,236.6702,236.8486,6789.0
2021-10-12 13:30:00,265.4,265.53,265.39,265.5,4615.0,236.804,236.92,236.7951,236.8932,4615.0
2021-10-12 13:35:00,265.49,265.57,265.3,265.3,4124.0,236.8843,236.9557,236.7148,236.7148,4124.0
2021-10-12 13:40:00,265.37,265.57,265.33,265.53,10055.0,236.7773,236.9557,236.7416,236.92,10055.0
2021-10-12 13:45:00,265.57,265.62,265.43,265.55,5671.0,236.9557,237.0003,236.8308,236.9379,5671.0
2021-10-12 13:50:00,265.56,265.59,264.9,264.94,6605.0,236.9468,236.9735,236.3579,236.3936,6605.0
2021-10-12 13:55:00,264.96,265.09,264.94,265.0,3958.0,236.4114,236.5274,236.3936,236.4471,3958.0
2021-10-12 14:00:00,264.99,265.21,264.99,265.16,5206.0,236.4382,236.6345,236.4382,236.5899,5206.0
2021-10-12 14:05:00,265.13,265.3,265.07,265.3,3600.0,236.5631,236.7148,236.5096,236.7148,3600.0
2021-10-12 14:10:00,265.31,265.45,265.27,265.45,6340.0,236.7237,236.8486,236.688,236.8486,6340.0
2021-10-12 14:15:00,265.42,265.71,265.4,265.56,11635.0,236.8219,237.0806,236.804,236.9468,11635.0
2021-10-12 14:20:00,265.49,265.55,265.32,265.4,5197.0,236.8843,236.9379,236.7326,236.804,5197.0
2021-10-12 14:25:00,265.34,265.36,265.23,265.28,4278.0,236.7505,236.7683,236.6523,236.697,4278.0
2021-10-12 14:30:00,265.3,265.66,265.3,265.6,8071.0,236.7148,237.036,236.7148,236.9825,8071.0
2021-10-12 14:35:00,265.63,265.7,265.43,265.45,9169.0,237.0092,237.0717,236.8308,236.8486,9169.0
2021-10-12 14:40:00,265.5,265.68,265.44,265.51,8176.0,236.8932,237.0539,236.8397,236.9022,8176.0
2021-10-12 14:45:00,265.51,265.55,265.22,265.25,4921.0,236.9022,236.9379,236.6434,236.6702,4921.0
2021-10-12 14:50:00,265.27,265.4,265.19,265.4,3912.0,236.688,236.804,236.6166,236.804,3912.0
2021-10-12 14:55:00,265.43,265.43,265.18,265.25,6314.0,236.8308,236.8308,236.6077,236.6702,6314.0
2021-10-12 15:00:00,265.24,265.25,264.99,265.11,9835.0,236.6613,236.6702,236.4382,236.5453,9835.0
2021-10-12 15:05:00,265.17,265.63,265.17,265.59,11278.0,236.5988,237.0092,236.5988,236.9735,11278.0
2021-10-12 15:10:00,265.69,265.89,265.64,265.73,9691.0,237.0628,237.2412,237.0182,237.0985,9691.0
2021-10-12 15:15:00,265.73,265.73,265.34,265.45,8430.0,237.0985,237.0985,236.7505,236.8486,8430.0
2021-10-12 15:20:00,265.4,265.4,265.13,265.19,5874.0,236.804,236.804,236.5631,236.6166,5874.0
2021-10-12 15:25:00,265.17,265.29,265.05,265.25,9207.0,236.5988,236.7059,236.4917,236.6702,9207.0
2021-10-12 15:30:00,265.31,265.46,265.29,265.3,14260.0,236.7237,236.8576,236.7059,236.7148,14260.0
2021-10-12 15:35:00,265.34,265.34,264.97,264.98,13060.0,236.7505,236.7505,236.4204,236.4293,13060.0
2021-10-12 15:40:00,264.98,265.07,264.51,264.57,22918.0,236.4293,236.5096,236.0099,236.0635,22918.0
2021-10-12 15:45:00,264.53,264.67,264.34,264.34,14734.0,236.0278,236.1527,235.8582,235.8582,14734.0
2021-10-12 15:50:00,264.35,264.4,263.96,263.99,15379.0,235.8672,235.9118,235.5192,235.5459,15379.0
2021-10-12 15:55:00,264.02,264.82,264.02,264.58,40715.0,235.5727,236.2865,235.5727,236.0724,40715.0
2021-10-13 09:30:00,263.3,264.37,262.1,262.51,30384.0,234.9303,235.885,233.8596,234.2254,30384.0
2021-10-13 09:35:00,262.36,263.51,262.36,263.21,11486.0,234.0916,235.1177,234.0916,234.85,11486.0
2021-10-13 09:40:00,263.31,263.34,261.88,262.27,3225.0,234.9392,234.966,233.6633,234.0113,3225.0
2021-10-13 09:45:00,262.38,262.88,261.91,262.57,15687.0,234.1094,234.5555,233.6901,234.2789,15687.0
2021-10-13 09:50:00,262.5,262.91,261.78,261.92,8907.0,234.2165,234.5823,233.5741,233.699,8907.0
2021-10-13 09:55:00,261.89,261.89,261.53,261.69,12404.0,233.6722,233.6722,233.351,233.4938,12404.0
2021-10-13 10:00:00,261.62,261.78,260.86,261.32,7972.0,233.4313,233.5741,232.7532,233.1636,7972.0
2021-10-13 10:05:00,261.26,261.58,261.13,261.22,5732.0,233.1101,233.3956,232.9941,233.0744,5732.0
2021-10-13 10:10:00,261.31,261.37,260.22,260.34,7556.0,233.1547,233.2082,232.1821,232.2892,7556.0
2021-10-13 10:15:00,260.41,261.04,260.39,260.81,14255.0,232.3517,232.9138,232.3338,232.7086,14255.0
2021-10-13 10:20:00,260.79,261.03,259.73,259.73,11578.0,232.6907,232.9049,231.7449,231.7449,11578.0
2021-10-13 10:25:00,259.63,259.84,259.32,259.7,9629.0,231.6557,231.8431,231.3791,231.7182,9629.0
2021-10-13 10:30:00,259.73,260.0,259.37,259.79,7561.0,231.7449,231.9859,231.4237,231.7985,7561.0
2021-10-13 10:35:00,259.79,260.02,259.57,259.91,5927.0,231.7985,232.0037,231.6022,231.9056,5927.0
2021-10-13 10:40:00,259.94,260.37,259.75,260.34,5445.0,231.9323,232.316,231.7628,232.2892,5445.0
2021-10-13 10:45:00,260.33,260.59,260.1,260.12,9265.0,232.2803,232.5123,232.0751,232.0929,9265.0
2021-10-13 10:50:00,260.17,260.64,260.05,260.18,7656.0,232.1375,232.5569,232.0305,232.1465,7656.0
2021-10-13 10:55:00,260.07,260.33,260.0,260.02,8935.0,232.0483,232.2803,231.9859,232.0037,8935.0
2021-10-13 11:00:00,260.07,260.34,260.04,260.05,4939.0,232.0483,232.2892,232.0215,232.0305,4939.0
2021-10-13 11:05:00,260.01,260.28,259.79,260.23,16418.0,231.9948,232.2357,231.7985,232.1911,16418.0
2021-10-13 11:10:00,260.28,260.98,260.22,260.98,6862.0,232.2357,232.8603,232.1821,232.8603,6862.0
2021-10-13 11:15:00,260.96,261.22,260.75,261.07,13112.0,232.8424,233.0744,232.655,232.9406,13112.0
2021-10-13 11:20:00,261.07,261.07,260.62,260.62,4831.0,232.9406,232.9406,232.5391,232.5391,4831.0
2021-10-13 11:25:00,260.68,260.76,260.53,260.57,5131.0,232.5926,232.664,232.4587,232.4944,5131.0
2021-10-13 11:30:00,260.76,260.82,260.63,260.78,8013.0,232.664,232.7175,232.548,232.6818,8013.0
2021-10-13 11:35:00,260.74,260.96,260.56,260.88,3641.0,232.6461,232.8424,232.4855,232.771,3641.0
2021-10-13 11:40:00,260.85,261.18,260.71,261.01,6573.0,232.7443,233.0387,232.6194,232.887,6573.0
2021-10-13 11:45:00,260.99,261.6,260.99,261.42,11555.0,232.8692,233.4135,232.8692,233.2529,11555.0
2021-10-13 11:50:00,261.45,261.68,261.33,261.37,6666.0,233.2796,233.4848,233.1726,233.2082,6666.0
2021-10-13 11:55:00,261.35,261.79,261.35,261.43,5943.0,233.1904,233.583,233.1904,233.2618,5943.0
2021-10-13 12:00:00,261.54,261.58,261.39,261.42,2557.0,233.3599,233.3956,233.2261,233.2529,2557.0
2021-10-13 12:05:00,261.37,261.67,261.36,261.6,3937.0,233.2082,233.4759,233.1993,233.4135,3937.0
2021-10-13 12:10:00,261.55,262.01,261.55,261.98,30534.0,233.3688,233.7793,233.3688,233.7525,30534.0
2021-10-13 12:15:00,261.99,262.18,261.98,262.01,7319.0,233.7614,233.931,233.7525,233.7793,7319.0
2021-10-13 12:20:00,262.04,262.22,262.0,262.14,6034.0,233.8061,233.9667,233.7704,233.8953,6034.0
2021-10-13 12:25:00,262.15,262.3,262.08,262.28,4745.0,233.9042,234.038,233.8417,234.0202,4745.0
2021-10-13 12:30:00,262.31,262.31,262.0,262.09,7355.0,234.047,234.047,233.7704,233.8507,7355.0
2021-10-13 12:35:00,262.06,262.27,262.05,262.17,7768.0,233.8239,234.0113,233.815,233.922,7768.0
2021-10-13 12:40:00,262.14,262.19,262.05,262.05,6647.0,233.8953,233.9399,233.815,233.815,6647.0
2021-10-13 12:45:00,262.05,262.17,261.99,262.1,16144.0,233.815,233.922,233.7614,233.8596,16144.0
2021-10-13 12:50:00,262.07,262.43,262.07,262.33,18398.0,233.8328,234.154,233.8328,234.0648,18398.0
2021-10-13 12:55:00,262.33,262.35,262.13,262.17,9410.0,234.0648,234.0826,233.8864,233.922,9410.0
2021-10-13 13:00:00,262.0,262.28,262.0,262.26,10058.0,233.7704,234.0202,233.7704,234.0023,10058.0
2021-10-13 13:05:00,262.24,262.54,262.24,262.54,3447.0,233.9845,234.2522,233.9845,234.2522,3447.0
2021-10-13 13:10:00,262.47,262.93,262.45,262.88,4940.0,234.1897,234.6002,234.1719,234.5555,4940.0
2021-10-13 13:15:00,262.86,263.08,262.83,263.03,7819.0,234.5377,234.734,234.5109,234.6894,7819.0
2021-10-13 13:20:00,263.05,263.22,262.9,263.18,12092.0,234.7072,234.8589,234.5734,234.8232,12092.0
2021-10-13 13:25:00,263.22,263.48,263.14,263.47,7569.0,234.8589,235.0909,234.7875,235.082,7569.0
2021-10-13 13:30:00,263.45,263.62,263.43,263.48,6266.0,235.0641,235.2158,235.0463,235.0909,6266.0
2021-10-13 13:35:00,263.43,264.1,263.42,264.04,9267.0,235.0463,235.6441,235.0374,235.5906,9267.0
2021-10-13 13:40:00,264.07,264.07,263.8,264.0,14652.0,235.6173,235.6173,235.3764,235.5549,14652.0
2021-10-13 13:45:00,263.99,264.17,263.86,264.05,8522.0,235.5459,235.7065,235.43,235.5995,8522.0
2021-10-13 13:50:00,263.98,263.98,263.77,263.8,3320.0,235.537,235.537,235.3496,235.3764,3320.0
2021-10-13 13:55:00,263.84,264.18,263.84,263.86,3804.0,235.4121,235.7155,235.4121,235.43,3804.0
2021-10-13 14:00:00,263.9,264.39,263.83,264.06,6263.0,235.4656,235.9028,235.4032,235.6084,6263.0
2021-10-13 14:05:00,264.07,264.12,263.69,263.99,4897.0,235.6173,235.6619,235.2783,235.5459,4897.0
2021-10-13 14:10:00,263.86,264.3,263.73,264.3,4678.0,235.43,235.8225,235.314,235.8225,4678.0
2021-10-13 14:15:00,264.19,264.23,263.96,264.13,4048.0,235.7244,235.7601,235.5192,235.6709,4048.0
2021-10-13 14:20:00,264.12,264.38,264.09,264.15,4704.0,235.6619,235.8939,235.6352,235.6887,4704.0
2021-10-13 14:25:00,264.2,264.24,263.9,263.95,5414.0,235.7333,235.769,235.4656,235.5103,5414.0
2021-10-13 14:30:00,263.91,263.97,263.64,263.69,5283.0,235.4746,235.5281,235.2337,235.2783,5283.0
2021-10-13 14:35:00,263.7,263.81,263.38,263.46,3577.0,235.2872,235.3853,235.0017,235.073,3577.0
2021-10-13 14:40:00,263.49,263.49,263.24,263.38,3267.0,235.0998,235.0998,234.8768,235.0017,3267.0
2021-10-13 14:45:00,263.37,263.68,263.37,263.6,3483.0,234.9927,235.2693,234.9927,235.198,3483.0
2021-10-13 14:50:00,263.52,263.65,263.39,263.54,11680.0,235.1266,235.2426,235.0106,235.1444,11680.0
2021-10-13 14:55:00,263.52,263.81,263.48,263.66,11206.0,235.1266,235.3853,235.0909,235.2515,11206.0
2021-10-13 15:00:00,263.63,263.67,263.45,263.48,11824.0,235.2247,235.2604,235.0641,235.0909,11824.0
2021-10-13 15:05:00,263.48,263.73,263.35,263.6,13953.0,235.0909,235.314,234.9749,235.198,13953.0
2021-10-13 15:10:00,263.58,263.62,262.81,262.82,7314.0,235.1801,235.2158,234.4931,234.502,7314.0
2021-10-13 15:15:00,262.66,262.93,262.62,262.78,6943.0,234.3592,234.6002,234.3236,234.4663,6943.0
2021-10-13 15:20:00,262.75,262.98,262.7,262.98,8238.0,234.4395,234.6448,234.3949,234.6448,8238.0
2021-10-13 15:25:00,263.01,263.55,262.94,263.52,8201.0,234.6715,235.1534,234.6091,235.1266,8201.0
2021-10-13 15:30:00,263.5,263.72,263.27,263.27,8750.0,235.1087,235.305,234.9035,234.9035,8750.0
2021-10-13 15:35:00,263.26,263.71,263.24,263.56,7254.0,234.8946,235.2961,234.8768,235.1623,7254.0
2021-10-13 15:40:00,263.56,264.15,263.56,264.15,15128.0,235.1623,235.6887,235.1623,235.6887,15128.0
2021-10-13 15:45:00,264.11,264.27,263.88,264.05,28892.0,235.653,235.7958,235.4478,235.5995,28892.0
2021-10-13 15:50:00,264.01,264.28,263.79,264.09,48860.0,235.5638,235.8047,235.3675,235.6352,48860.0
2021-10-13 15:55:00,264.08,264.31,263.98,264.26,102533.0,235.6262,235.8315,235.537,235.7869,102533.0
2021-10-14 09:30:00,265.45,266.36,265.07,266.2,27379.0,236.8486,237.6606,236.5096,237.5178,27379.0
2021-10-14 09:35:00,266.15,266.41,265.25,266.41,9003.0,237.4732,237.7052,236.6702,237.7052,9003.0
2021-10-14 09:40:00,266.74,266.9,266.12,266.14,9242.0,237.9996,238.1424,237.4464,237.4643,9242.0
2021-10-14 09:45:00,266.47,266.76,266.27,266.55,6127.0,237.7587,238.0175,237.5803,237.8301,6127.0
2021-10-14 09:50:00,266.47,267.63,266.44,267.63,4519.0,237.7587,238.7937,237.732,238.7937,4519.0
2021-10-14 09:55:00,267.72,267.86,267.42,267.55,8482.0,238.874,238.999,238.6064,238.7224,8482.0
2021-10-14 10:00:00,267.69,268.39,267.69,268.03,13688.0,238.8473,239.4719,238.8473,239.1506,13688.0
2021-10-14 10:05:00,268.03,268.03,267.22,267.26,7813.0,239.1506,239.1506,238.4279,238.4636,7813.0
2021-10-14 10:10:00,267.26,267.75,267.25,267.48,6034.0,238.4636,238.9008,238.4547,238.6599,6034.0
2021-10-14 10:15:00,267.59,267.91,267.53,267.61,6065.0,238.7581,239.0436,238.7045,238.7759,6065.0
2021-10-14 10:20:00,267.63,267.75,267.43,267.47,10565.0,238.7937,238.9008,238.6153,238.651,10565.0
2021-10-14 10:25:00,267.41,267.5,267.12,267.12,5583.0,238.5975,238.6778,238.3387,238.3387,5583.0
2021-10-14 10:30:00,267.25,267.53,267.13,267.24,8513.0,238.4547,238.7045,238.3476,238.4458,8513.0
2021-10-14 10:35:00,267.14,267.15,266.86,266.88,4500.0,238.3565,238.3655,238.1067,238.1246,4500.0
2021-10-14 10:40:00,266.81,266.94,266.26,266.3,6426.0,238.0621,238.1781,237.5714,237.607,6426.0
2021-10-14 10:45:00,266.34,266.92,266.34,266.89,6338.0,237.6427,238.1602,237.6427,238.1335,6338.0
2021-10-14 10:50:00,266.94,266.99,266.87,266.94,6953.0,238.1781,238.2227,238.1156,238.1781,6953.0
2021-10-14 10:55:00,266.91,267.23,266.84,267.23,9918.0,238.1513,238.4368,238.0889,238.4368,9918.0
2021-10-14 11:00:00,267.23,268.08,267.23,268.03,11391.0,238.4368,239.1953,238.4368,239.1506,11391.0
2021-10-14 11:05:00,268.05,268.12,267.95,267.97,15264.0,239.1685,239.231,239.0793,239.0971,15264.0
2021-10-14 11:10:00,267.87,268.12,267.75,268.12,4289.0,239.0079,239.231,238.9008,239.231,4289.0
2021-10-14 11:15:00,268.23,268.23,267.45,267.47,4903.0,239.3291,239.3291,238.6331,238.651,4903.0
2021-10-14 11:20:00,267.59,267.82,267.57,267.71,12293.0,238.7581,238.9633,238.7402,238.8651,12293.0
2021-10-14 11:25:00,267.72,268.17,267.72,268.03,5017.0,238.874,239.2756,238.874,239.1506,5017.0
2021-10-14 11:30:00,268.11,268.14,267.95,268.03,5042.0,239.222,239.2488,239.0793,239.1506,5042.0
2021-10-14 11:35:00,268.06,268.07,267.72,267.75,3308.0,239.1774,239.1863,238.874,238.9008,3308.0
2021-10-14 11:40:00,267.57,267.57,267.12,267.15,3182.0,238.7402,238.7402,238.3387,238.3655,3182.0
2021-10-14 11:45:00,267.15,267.26,267.05,267.2,3809.0,238.3655,238.4636,238.2762,238.4101,3809.0
2021-10-14 11:50:00,267.06,267.16,266.98,267.16,5014.0,238.2852,238.3744,238.2138,238.3744,5014.0
2021-10-14 11:55:00,267.25,267.56,267.22,267.56,3750.0,238.4547,238.7313,238.4279,238.7313,3750.0
2021-10-14 12:00:00,267.56,267.82,267.56,267.72,4625.0,238.7313,238.9633,238.7313,238.874,4625.0
2021-10-14 12:05:00,267.76,268.17,267.75,268.17,3902.0,238.9097,239.2756,238.9008,239.2756,3902.0
2021-10-14 12:10:00,268.23,268.23,268.12,268.16,3846.0,239.3291,239.3291,239.231,239.2666,3846.0
2021-10-14 12:15:00,268.13,268.16,267.9,267.93,8658.0,239.2399,239.2666,239.0347,239.0614,8658.0
2021-10-14 12:20:00,267.98,267.98,267.76,267.88,6599.0,239.106,239.106,238.9097,239.0168,6599.0
2021-10-14 12:25:00,267.9,268.0,267.71,267.86,6832.0,239.0347,239.1239,238.8651,238.999,6832.0
2021-10-14 12:30:00,267.75,267.95,267.7,267.88,5260.0,238.9008,239.0793,238.8562,239.0168,5260.0
2021-10-14 12:35:00,267.9,268.16,267.9,268.04,3569.0,239.0347,239.2666,239.0347,239.1596,3569.0
2021-10-14 12:40:00,267.98,267.98,267.78,267.97,4593.0,239.106,239.106,238.9276,239.0971,4593.0
2021-10-14 12:45:00,267.99,268.12,267.92,268.01,14300.0,239.115,239.231,239.0525,239.1328,14300.0
2021-10-14 12:50:00,268.0,268.03,267.89,267.95,10611.0,239.1239,239.1506,239.0257,239.0793,10611.0
2021-10-14 12:55:00,267.93,267.98,267.66,267.7,11176.0,239.0614,239.106,238.8205,238.8562,11176.0
2021-10-14 13:00:00,267.71,267.71,267.28,267.29,3430.0,238.8651,238.8651,238.4815,238.4904,3430.0
2021-10-14 13:05:00,267.26,267.39,267.25,267.34,3104.0,238.4636,238.5796,238.4547,238.535,3104.0
2021-10-14 13:10:00,267.36,267.38,267.22,267.34,3863.0,238.5528,238.5707,238.4279,238.535,3863.0
2021-10-14 13:15:00,267.33,267.51,267.33,267.48,4570.0,238.5261,238.6867,238.5261,238.6599,4570.0
2021-10-14 13:20:00,267.48,267.5,267.25,267.25,6375.0,238.6599,238.6778,238.4547,238.4547,6375.0
2021-10-14 13:25:00,267.29,267.35,267.19,267.22,4892.0,238.4904,238.5439,238.4012,238.4279,4892.0
2021-10-14 13:30:00,267.26,267.29,267.06,267.26,7450.0,238.4636,238.4904,238.2852,238.4636,7450.0
2021-10-14 13:35:00,267.25,267.38,267.23,267.38,2717.0,238.4547,238.5707,238.4368,238.5707,2717.0
2021-10-14 13:40:00,267.38,267.42,267.18,267.21,4540.0,238.5707,238.6064,238.3922,238.419,4540.0
2021-10-14 13:45:00,267.17,267.17,267.07,267.15,3303.0,238.3833,238.3833,238.2941,238.3655,3303.0
2021-10-14 13:50:00,267.17,267.28,267.09,267.24,3410.0,238.3833,238.4815,238.3119,238.4458,3410.0
2021-10-14 13:55:00,267.21,267.39,267.2,267.35,3015.0,238.419,238.5796,238.4101,238.5439,3015.0
2021-10-14 14:00:00,267.39,267.47,267.33,267.4,4067.0,238.5796,238.651,238.5261,238.5885,4067.0
2021-10-14 14:05:00,267.37,267.4,267.24,267.27,4782.0,238.5618,238.5885,238.4458,238.4725,4782.0
2021-10-14 14:10:00,267.24,267.52,267.22,267.42,4956.0,238.4458,238.6956,238.4279,238.6064,4956.0
2021-10-14 14:15:00,267.4,267.58,267.19,267.23,5149.0,238.5885,238.7491,238.4012,238.4368,5149.0
2021-10-14 14:20:00,267.19,267.32,267.16,267.21,10425.0,238.4012,238.5171,238.3744,238.419,10425.0
2021-10-14 14:25:00,267.15,267.4,267.15,267.31,1720.0,238.3655,238.5885,238.3655,238.5082,1720.0
2021-10-14 14:30:00,267.34,267.46,267.2,267.44,4068.0,238.535,238.6421,238.4101,238.6242,4068.0
2021-10-14 14:35:00,267.43,267.66,267.4,267.51,5622.0,238.6153,238.8205,238.5885,238.6867,5622.0
2021-10-14 14:40:00,267.48,267.55,267.39,267.48,5908.0,238.6599,238.7224,238.5796,238.6599,5908.0
2021-10-14 14:45:00,267.44,267.51,267.34,267.49,5398.0,238.6242,238.6867,238.535,238.6688,5398.0
2021-10-14 14:50:00,267.46,267.69,267.46,267.56,7101.0,238.6421,238.8473,238.6421,238.7313,7101.0
2021-10-14 14:55:00,267.55,267.89,267.55,267.88,10585.0,238.7224,239.0257,238.7224,239.0168,10585.0
2021-10-14 15:00:00,267.89,268.05,267.69,267.79,8103.0,239.0257,239.1685,238.8473,238.9365,8103.0
2021-10-14 15:05:00,267.77,267.79,267.39,267.45,9917.0,238.9187,238.9365,238.5796,238.6331,9917.0
2021-10-14 15:10:00,267.42,267.53,267.32,267.46,5461.0,238.6064,238.7045,238.5171,238.6421,5461.0
2021-10-14 15:15:00,267.57,267.84,267.56,267.72,11101.0,238.7402,238.9811,238.7313,238.874,11101.0
2021-10-14 15:20:00,267.73,267.78,267.46,267.48,8787.0,238.883,238.9276,238.6421,238.6599,8787.0
2021-10-14 15:25:00,267.49,267.82,267.48,267.77,9191.0,238.6688,238.9633,238.6599,238.9187,9191.0
2021-10-14 15:30:00,267.78,267.88,267.65,267.79,19087.0,238.9276,239.0168,238.8116,238.9365,19087.0
2021-10-14 15:35:00,267.73,267.75,267.35,267.35,11617.0,238.883,238.9008,238.5439,238.5439,11617.0
2021-10-14 15:40:00,267.34,267.36,267.18,267.3,12076.0,238.535,238.5528,238.3922,238.4993,12076.0
2021-10-14 15:45:00,267.28,267.39,267.16,267.18,16204.0,238.4815,238.5796,238.3744,238.3922,16204.0
2021-10-14 15:50:00,267.24,267.92,267.24,267.68,21920.0,238.4458,239.0525,238.4458,238.8384,21920.0
2021-10-14 15:55:00,267.68,267.95,267.61,267.9,63552.0,238.8384,239.0793,238.7759,239.0347,63552.0
2021-10-15 09:30:00,269.79,270.0,268.03,269.19,101196.0,240.721,240.9084,239.1506,240.1857,101196.0
2021-10-15 09:35:00,269.32,269.84,269.07,269.41,6095.0,240.3017,240.7656,240.0786,240.382,6095.0
2021-10-15 09:40:00,269.14,269.87,268.87,269.56,13155.0,240.141,240.7924,239.9001,240.5158,13155.0
2021-10-15 09:45:00,269.68,270.82,269.68,270.82,18470.0,240.6229,241.64,240.6229,241.64,18470.0
2021-10-15 09:50:00,270.89,271.38,270.89,271.03,14294.0,241.7025,242.1397,241.7025,241.8274,14294.0
2021-10-15 09:55:00,271.01,271.09,270.39,270.57,12779.0,241.8096,241.8809,241.2564,241.417,12779.0
2021-10-15 10:00:00,270.51,270.54,269.87,270.35,8375.0,241.3634,241.3902,240.7924,241.2207,8375.0
2021-10-15 10:05:00,270.35,270.43,269.97,270.18,13056.0,241.2207,241.2921,240.8816,241.069,13056.0
2021-10-15 10:10:00,270.14,270.58,270.13,270.46,8311.0,241.0333,241.4259,241.0244,241.3188,8311.0
2021-10-15 10:15:00,270.5,270.91,270.5,270.51,25412.0,241.3545,241.7203,241.3545,241.3634,25412.0
2021-10-15 10:20:00,270.5,271.2,270.49,270.92,9456.0,241.3545,241.9791,241.3456,241.7293,9456.0
2021-10-15 10:25:00,270.86,271.13,270.7,270.8,16127.0,241.6757,241.9166,241.533,241.6222,16127.0
2021-10-15 10:30:00,270.86,271.08,270.73,270.75,10400.0,241.6757,241.872,241.5597,241.5776,10400.0
2021-10-15 10:35:00,270.75,270.92,270.63,270.73,16171.0,241.5776,241.7293,241.4705,241.5597,16171.0
2021-10-15 10:40:00,270.65,270.67,270.37,270.53,13308.0,241.4884,241.5062,241.2385,241.3813,13308.0
2021-10-15 10:45:00,270.55,270.66,270.39,270.42,15144.0,241.3991,241.4973,241.2564,241.2831,15144.0
2021-10-15 10:50:00,270.41,270.41,270.03,270.36,7651.0,241.2742,241.2742,240.9352,241.2296,7651.0
2021-10-15 10:55:00,270.43,270.53,270.15,270.53,14575.0,241.2921,241.3813,241.0422,241.3813,14575.0
2021-10-15 11:00:00,270.56,270.91,270.49,270.53,9254.0,241.408,241.7203,241.3456,241.3813,9254.0
2021-10-15 11:05:00,270.5,270.94,270.36,270.54,9533.0,241.3545,241.7471,241.2296,241.3902,9533.0
2021-10-15 11:10:00,270.55,270.8,270.3,270.43,7849.0,241.3991,241.6222,241.1761,241.2921,7849.0
2021-10-15 11:15:00,270.4,270.61,270.36,270.52,10142.0,241.2653,241.4527,241.2296,241.3724,10142.0
2021-10-15 11:20:00,270.52,270.59,270.3,270.43,13208.0,241.3724,241.4348,241.1761,241.2921,13208.0
2021-10-15 11:25:00,270.42,270.42,270.16,270.25,10822.0,241.2831,241.2831,241.0511,241.1314,10822.0
2021-10-15 11:30:00,270.22,270.22,269.76,270.01,21710.0,241.1047,241.1047,240.6942,240.9173,21710.0
2021-10-15 11:35:00,270.02,270.17,269.99,270.1,10619.0,240.9262,241.0601,240.8995,240.9976,10619.0
2021-10-15 11:40:00,270.09,270.37,270.09,270.35,17213.0,240.9887,241.2385,240.9887,241.2207,17213.0
2021-10-15 11:45:00,270.4,270.6,270.25,270.38,19944.0,241.2653,241.4437,241.1314,241.2474,19944.0
2021-10-15 11:50:00,270.3,270.56,270.16,270.51,10780.0,241.1761,241.408,241.0511,241.3634,10780.0
2021-10-15 11:55:00,270.48,270.5,270.3,270.34,7563.0,241.3367,241.3545,241.1761,241.2118,7563.0
2021-10-15 12:00:00,270.34,270.36,270.23,270.28,5236.0,241.2118,241.2296,241.1136,241.1582,5236.0
2021-10-15 12:05:00,270.22,270.41,270.18,270.3,6174.0,241.1047,241.2742,241.069,241.1761,6174.0
2021-10-15 12:10:00,270.27,270.37,269.89,269.92,73914.0,241.1493,241.2385,240.8102,240.837,73914.0
2021-10-15 12:15:00,269.9,270.03,269.77,269.99,19162.0,240.8192,240.9352,240.7032,240.8995,19162.0
2021-10-15 12:20:00,269.94,270.16,269.94,270.1,6668.0,240.8549,241.0511,240.8549,240.9976,6668.0
2021-10-15 12:25:00,270.06,270.19,270.04,270.12,6480.0,240.9619,241.0779,240.9441,241.0155,6480.0
2021-10-15 12:30:00,270.17,270.43,270.13,270.31,7398.0,241.0601,241.2921,241.0244,241.185,7398.0
2021-10-15 12:35:00,270.31,270.47,270.22,270.41,4406.0,241.185,241.3277,241.1047,241.2742,4406.0
2021-10-15 12:40:00,270.39,270.55,270.25,270.47,3936.0,241.2564,241.3991,241.1314,241.3277,3936.0
2021-10-15 12:45:00,270.49,270.76,270.44,270.62,5512.0,241.3456,241.5865,241.301,241.4616,5512.0
2021-10-15 12:50:00,270.61,270.72,270.56,270.69,6392.0,241.4527,241.5508,241.408,241.524,6392.0
2021-10-15 12:55:00,270.7,270.7,270.37,270.4,8994.0,241.533,241.533,241.2385,241.2653,8994.0
2021-10-15 13:00:00,270.38,270.47,270.31,270.31,6089.0,241.2474,241.3277,241.185,241.185,6089.0
2021-10-15 13:05:00,270.29,270.39,270.25,270.33,3209.0,241.1671,241.2564,241.1314,241.2028,3209.0
2021-10-15 13:10:00,270.33,270.35,270.14,270.2,5386.0,241.2028,241.2207,241.0333,241.0868,5386.0
2021-10-15 13:15:00,270.15,270.21,269.84,269.84,4707.0,241.0422,241.0958,240.7656,240.7656,4707.0
2021-10-15 13:20:00,269.84,270.06,269.71,269.9,28930.0,240.7656,240.9619,240.6496,240.8192,28930.0
2021-10-15 13:25:00,269.92,270.09,269.79,269.8,32643.0,240.837,240.9887,240.721,240.7299,32643.0
2021-10-15 13:30:00,269.78,269.82,269.46,269.61,5881.0,240.7121,240.7478,240.4266,240.5604,5881.0
2021-10-15 13:35:00,269.62,269.67,269.45,269.45,12448.0,240.5693,240.6139,240.4176,240.4176,12448.0
2021-10-15 13:40:00,269.47,269.57,269.25,269.44,11188.0,240.4355,240.5247,240.2392,240.4087,11188.0
2021-10-15 13:45:00,269.43,269.5,269.07,269.07,7473.0,240.3998,240.4623,240.0786,240.0786,7473.0
2021-10-15 13:50:00,269.11,269.23,268.87,268.87,13810.0,240.1143,240.2214,239.9001,239.9001,13810.0
2021-10-15 13:55:00,268.75,268.77,268.33,268.33,12555.0,239.7931,239.8109,239.4183,239.4183,12555.0
2021-10-15 14:00:00,268.41,268.73,268.4,268.69,8157.0,239.4897,239.7752,239.4808,239.7395,8157.0
2021-10-15 14:05:00,268.69,268.72,268.61,268.71,6114.0,239.7395,239.7663,239.6682,239.7574,6114.0
2021-10-15 14:10:00,268.69,268.95,268.63,268.77,4787.0,239.7395,239.9715,239.686,239.8109,4787.0
2021-10-15 14:15:00,268.8,268.84,268.5,268.76,18746.0,239.8377,239.8734,239.57,239.802,18746.0
2021-10-15 14:20:00,268.83,268.98,268.78,268.93,13659.0,239.8644,239.9983,239.8198,239.9537,13659.0
2021-10-15 14:25:00,268.87,269.17,268.8,268.93,51817.0,239.9001,240.1678,239.8377,239.9537,51817.0
2021-10-15 14:30:00,268.87,268.89,267.82,268.08,69858.0,239.9001,239.918,238.9633,239.1953,69858.0
2021-10-15 14:35:00,268.11,268.39,267.87,268.34,14315.0,239.222,239.4719,239.0079,239.4272,14315.0
2021-10-15 14:40:00,268.3,268.3,268.02,268.02,3179.0,239.3916,239.3916,239.1417,239.1417,3179.0
2021-10-15 14:45:00,267.92,267.92,267.56,267.58,7487.0,239.0525,239.0525,238.7313,238.7491,7487.0
2021-10-15 14:50:00,267.65,267.66,267.3,267.52,6059.0,238.8116,238.8205,238.4993,238.6956,6059.0
2021-10-15 14:55:00,267.52,267.64,267.5,267.63,3883.0,238.6956,238.8027,238.6778,238.7937,3883.0
2021-10-15 15:00:00,267.57,267.62,267.46,267.48,11509.0,238.7402,238.7848,238.6421,238.6599,11509.0
2021-10-15 15:05:00,267.49,267.62,267.33,267.33,29636.0,238.6688,238.7848,238.5261,238.5261,29636.0
2021-10-15 15:10:00,267.35,267.48,267.08,267.48,4293.0,238.5439,238.6599,238.303,238.6599,4293.0
2021-10-15 15:15:00,267.48,267.99,267.48,267.86,5413.0,238.6599,239.115,238.6599,238.999,5413.0
2021-10-15 15:20:00,267.85,267.85,267.45,267.63,5959.0,238.99,238.99,238.6331,238.7937,5959.0
2021-10-15 15:25:00,267.61,268.25,267.6,268.25,8385.0,238.7759,239.3469,238.767,239.3469,8385.0
2021-10-15 15:30:00,268.24,268.73,268.24,268.69,12101.0,239.338,239.7752,239.338,239.7395,12101.0
2021-10-15 15:35:00,268.72,268.74,268.4,268.67,13848.0,239.7663,239.7841,239.4808,239.7217,13848.0
2021-10-15 15:40:00,268.79,269.18,268.74,269.18,18860.0,239.8288,240.1767,239.7841,240.1767,18860.0
2021-10-15 15:45:00,269.16,269.59,268.91,269.59,22101.0,240.1589,240.5426,239.9358,240.5426,22101.0
2021-10-15 15:50:00,269.45,269.59,268.65,269.35,41098.0,240.4176,240.5426,239.7038,240.3284,41098.0
2021-10-15 15:55:00,269.35,269.68,269.21,269.26,102796.0,240.3284,240.6229,240.2035,240.2481,102796.0
2021-10-18 09:30:00,268.44,268.95,268.25,268.61,26051.0,239.5165,239.9715,239.3469,239.6682,26051.0
2021-10-18 09:35:00,268.71,268.71,267.51,267.74,4354.0,239.7574,239.7574,238.6867,238.8919,4354.0
2021-10-18 09:40:00,267.89,267.89,267.29,267.63,5362.0,239.0257,239.0257,238.4904,238.7937,5362.0
2021-10-18 09:45:00,267.65,267.74,266.93,267.56,15606.0,238.8116,238.8919,238.1692,238.7313,15606.0
2021-10-18 09:50:00,267.9,268.66,267.85,268.66,5719.0,239.0347,239.7128,238.99,239.7128,5719.0
2021-10-18 09:55:00,268.74,269.06,267.96,267.99,12132.0,239.7841,240.0697,239.0882,239.115,12132.0
2021-10-18 10:00:00,267.94,268.17,267.76,268.04,6607.0,239.0703,239.2756,238.9097,239.1596,6607.0
2021-10-18 10:05:00,268.03,268.5,268.03,268.19,5240.0,239.1506,239.57,239.1506,239.2934,5240.0
2021-10-18 10:10:00,267.93,268.42,267.93,268.33,3504.0,239.0614,239.4986,239.0614,239.4183,3504.0
2021-10-18 10:15:00,268.16,268.17,267.64,267.79,2700.0,239.2666,239.2756,238.8027,238.9365,2700.0
2021-10-18 10:20:00,268.03,268.11,267.65,267.68,3415.0,239.1506,239.222,238.8116,238.8384,3415.0
2021-10-18 10:25:00,267.79,268.12,267.79,268.08,2501.0,238.9365,239.231,238.9365,239.1953,2501.0
2021-10-18 10:30:00,267.92,268.04,267.57,267.84,4027.0,239.0525,239.1596,238.7402,238.9811,4027.0
2021-10-18 10:35:00,267.99,268.07,267.64,267.69,5839.0,239.115,239.1863,238.8027,238.8473,5839.0
2021-10-18 10:40:00,267.73,267.87,267.64,267.84,4660.0,238.883,239.0079,238.8027,238.9811,4660.0
2021-10-18 10:45:00,267.81,267.98,267.51,267.89,7382.0,238.9544,239.106,238.6867,239.0257,7382.0
2021-10-18 10:50:00,267.93,268.25,267.93,268.06,7134.0,239.0614,239.3469,239.0614,239.1774,7134.0
2021-10-18 10:55:00,268.27,268.94,268.27,268.89,11412.0,239.3648,239.9626,239.3648,239.918,11412.0
2021-10-18 11:00:00,268.91,268.96,268.72,268.95,6840.0,239.9358,239.9804,239.7663,239.9715,6840.0
2021-10-18 11:05:00,268.86,268.86,268.4,268.4,4025.0,239.8912,239.8912,239.4808,239.4808,4025.0
2021-10-18 11:10:00,268.41,268.52,268.25,268.38,5968.0,239.4897,239.5879,239.3469,239.4629,5968.0
2021-10-18 11:15:00,268.39,268.39,268.02,268.34,4092.0,239.4719,239.4719,239.1417,239.4272,4092.0
2021-10-18 11:20:00,268.31,268.69,268.3,268.68,4413.0,239.4005,239.7395,239.3916,239.7306,4413.0
2021-10-18 11:25:00,268.65,268.76,268.56,268.56,4956.0,239.7038,239.802,239.6235,239.6235,4956.0
2021-10-18 11:30:00,268.56,268.63,268.47,268.54,2433.0,239.6235,239.686,239.5432,239.6057,2433.0
2021-10-18 11:35:00,268.51,268.75,268.48,268.67,3026.0,239.5789,239.7931,239.5522,239.7217,3026.0
2021-10-18 11:40:00,268.64,268.72,268.46,268.46,4065.0,239.6949,239.7663,239.5343,239.5343,4065.0
2021-10-18 11:45:00,268.46,268.5,268.35,268.48,3962.0,239.5343,239.57,239.4362,239.5522,3962.0
2021-10-18 11:50:00,268.5,268.72,268.5,268.68,2501.0,239.57,239.7663,239.57,239.7306,2501.0
2021-10-18 11:55:00,268.64,268.9,268.64,268.82,5284.0,239.6949,239.9269,239.6949,239.8555,5284.0
2021-10-18 12:00:00,268.79,268.81,268.61,268.62,3310.0,239.8288,239.8466,239.6682,239.6771,3310.0
2021-10-18 12:05:00,268.62,268.66,268.47,268.5,3509.0,239.6771,239.7128,239.5432,239.57,3509.0
2021-10-18 12:10:00,268.48,268.51,268.2,268.3,9974.0,239.5522,239.5789,239.3023,239.3916,9974.0
2021-10-18 12:15:00,268.32,268.68,268.32,268.68,3565.0,239.4094,239.7306,239.4094,239.7306,3565.0
2021-10-18 12:20:00,268.72,268.83,268.69,268.76,7394.0,239.7663,239.8644,239.7395,239.802,7394.0
2021-10-18 12:25:00,268.81,269.53,268.73,269.34,8560.0,239.8466,240.489,239.7752,240.3195,8560.0
2021-10-18 12:30:00,269.35,269.35,269.13,269.33,3024.0,240.3284,240.3284,240.1321,240.3106,3024.0
2021-10-18 12:35:00,269.36,269.49,269.23,269.33,4331.0,240.3373,240.4533,240.2214,240.3106,4331.0
2021-10-18 12:40:00,269.32,269.54,269.25,269.47,3138.0,240.3017,240.4979,240.2392,240.4355,3138.0
2021-10-18 12:45:00,269.4,269.41,269.2,269.22,4670.0,240.373,240.382,240.1946,240.2124,4670.0
2021-10-18 12:50:00,269.22,269.43,269.14,269.43,6424.0,240.2124,240.3998,240.141,240.3998,6424.0
2021-10-18 12:55:00,269.46,269.78,269.46,269.75,7791.0,240.4266,240.7121,240.4266,240.6853,7791.0
2021-10-18 13:00:00,269.75,269.8,269.69,269.74,5498.0,240.6853,240.7299,240.6318,240.6764,5498.0
2021-10-18 13:05:00,269.78,270.08,269.78,270.02,3005.0,240.7121,240.9798,240.7121,240.9262,3005.0
2021-10-18 13:10:00,270.04,270.25,270.04,270.07,4664.0,240.9441,241.1314,240.9441,240.9708,4664.0
2021-10-18 13:15:00,270.13,270.17,269.85,269.85,4096.0,241.0244,241.0601,240.7745,240.7745,4096.0
2021-10-18 13:20:00,269.79,269.79,269.37,269.4,5668.0,240.721,240.721,240.3463,240.373,5668.0
2021-10-18 13:25:00,269.36,269.38,269.2,269.28,3225.0,240.3373,240.3552,240.1946,240.266,3225.0
2021-10-18 13:30:00,269.28,269.58,269.28,269.58,2886.0,240.266,240.5336,240.266,240.5336,2886.0
2021-10-18 13:35:00,269.58,269.59,269.42,269.51,3020.0,240.5336,240.5426,240.3909,240.4712,3020.0
2021-10-18 13:40:00,269.46,269.54,269.34,269.42,2100.0,240.4266,240.4979,240.3195,240.3909,2100.0
2021-10-18 13:45:00,269.5,269.5,269.22,269.33,3558.0,240.4623,240.4623,240.2124,240.3106,3558.0
2021-10-18 13:50:00,269.26,269.31,269.2,269.27,2765.0,240.2481,240.2927,240.1946,240.257,2765.0
2021-10-18 13:55:00,269.23,269.46,269.22,269.28,2957.0,240.2214,240.4266,240.2124,240.266,2957.0
2021-10-18 14:00:00,269.36,269.47,269.28,269.47,4407.0,240.3373,240.4355,240.266,240.4355,4407.0
2021-10-18 14:05:00,269.53,269.74,269.51,269.73,2617.0,240.489,240.6764,240.4712,240.6675,2617.0
2021-10-18 14:10:00,269.57,269.65,269.45,269.45,1872.0,240.5247,240.5961,240.4176,240.4176,1872.0
2021-10-18 14:15:00,269.48,269.49,269.26,269.28,3202.0,240.4444,240.4533,240.2481,240.266,3202.0
2021-10-18 14:20:00,269.25,269.37,269.2,269.31,4594.0,240.2392,240.3463,240.1946,240.2927,4594.0
2021-10-18 14:25:00,269.26,269.33,269.06,269.06,3428.0,240.2481,240.3106,240.0697,240.0697,3428.0
2021-10-18 14:30:00,269.09,269.12,268.95,269.05,7631.0,240.0964,240.1232,239.9715,240.0607,7631.0
2021-10-18 14:35:00,269.1,269.12,268.91,269.06,2763.0,240.1054,240.1232,239.9358,240.0697,2763.0
2021-10-18 14:40:00,269.04,269.32,269.02,269.25,4393.0,240.0518,240.3017,240.034,240.2392,4393.0
2021-10-18 14:45:00,269.3,269.37,269.17,269.34,4089.0,240.2838,240.3463,240.1678,240.3195,4089.0
2021-10-18 14:50:00,269.32,269.53,269.3,269.49,3662.0,240.3017,240.489,240.2838,240.4533,3662.0
2021-10-18 14:55:00,269.58,269.7,269.52,269.57,14337.0,240.5336,240.6407,240.4801,240.5247,14337.0
2021-10-18 15:00:00,269.48,269.59,269.4,269.5,3602.0,240.4444,240.5426,240.373,240.4623,3602.0
2021-10-18 15:05:00,269.45,269.54,269.38,269.41,7317.0,240.4176,240.4979,240.3552,240.382,7317.0
2021-10-18 15:10:00,269.46,269.75,269.46,269.64,16485.0,240.4266,240.6853,240.4266,240.5872,16485.0
2021-10-18 15:15:00,269.61,269.73,269.56,269.62,13787.0,240.5604,240.6675,240.5158,240.5693,13787.0
2021-10-18 15:20:00,269.61,269.71,269.36,269.42,15761.0,240.5604,240.6496,240.3373,240.3909,15761.0
2021-10-18 15:25:00,269.41,269.44,269.16,269.17,11159.0,240.382,240.4087,240.1589,240.1678,11159.0
2021-10-18 15:30:00,269.1,269.1,268.15,268.19,15808.0,240.1054,240.1054,239.2577,239.2934,15808.0
2021-10-18 15:35:00,268.14,268.16,268.0,268.15,26601.0,239.2488,239.2666,239.1239,239.2577,26601.0
2021-10-18 15:40:00,268.19,268.46,268.04,268.14,17011.0,239.2934,239.5343,239.1596,239.2488,17011.0
2021-10-18 15:45:00,268.13,268.34,267.99,268.33,21551.0,239.2399,239.4272,239.115,239.4183,21551.0
2021-10-18 15:50:00,268.33,268.68,268.19,268.36,29415.0,239.4183,239.7306,239.2934,239.4451,29415.0
2021-10-18 15:55:00,268.32,268.32,267.98,268.0,91879.0,239.4094,239.4094,239.106,239.1239,91879.0
2021-10-19 09:30:00,269.72,270.87,269.04,270.34,29228.0,240.6586,241.6846,240.0518,241.2118,29228.0
2021-10-19 09:35:00,270.54,271.75,270.51,271.6,8813.0,241.3902,242.4698,241.3634,242.336,8813.0
2021-10-19 09:40:00,271.84,272.62,271.77,272.01,12787.0,242.5501,243.2461,242.4877,242.7018,12787.0
2021-10-19 09:45:00,272.23,273.13,272.12,272.6,6861.0,242.8981,243.7011,242.8,243.2282,6861.0
2021-10-19 09:50:00,272.59,273.45,272.59,273.44,8041.0,243.2193,243.9867,243.2193,243.9777,8041.0
2021-10-19 09:55:00,273.41,273.45,272.76,273.25,14078.0,243.951,243.9867,243.371,243.8082,14078.0
2021-10-19 10:00:00,273.33,274.25,273.32,274.0,12252.0,243.8796,244.7005,243.8707,244.4774,12252.0
2021-10-19 10:05:00,273.99,274.31,273.91,274.27,12049.0,244.4685,244.754,244.3971,244.7183,12049.0
2021-10-19 10:10:00,274.26,274.81,274.18,274.81,6176.0,244.7094,245.2001,244.638,245.2001,6176.0
2021-10-19 10:15:00,274.84,275.06,274.67,274.81,7429.0,245.2269,245.4232,245.0752,245.2001,7429.0
2021-10-19 10:20:00,274.8,275.52,274.78,275.4,8116.0,245.1912,245.8336,245.1734,245.7266,8116.0
2021-10-19 10:25:00,275.37,275.55,275.05,275.07,10680.0,245.6998,245.8604,245.4143,245.4321,10680.0
2021-10-19 10:30:00,275.13,275.46,274.83,275.33,12563.0,245.4856,245.7801,245.218,245.6641,12563.0
2021-10-19 10:35:00,275.28,275.36,275.07,275.23,8964.0,245.6195,245.6909,245.4321,245.5749,8964.0
2021-10-19 10:40:00,275.15,275.15,274.89,275.08,3633.0,245.5035,245.5035,245.2715,245.441,3633.0
2021-10-19 10:45:00,275.06,275.09,274.65,274.84,11362.0,245.4232,245.45,245.0574,245.2269,11362.0
2021-10-19 10:50:00,274.75,274.75,274.06,274.11,6774.0,245.1466,245.1466,244.5309,244.5755,6774.0
2021-10-19 10:55:00,274.1,274.36,273.94,274.23,8881.0,244.5666,244.7986,244.4239,244.6826,8881.0
2021-10-19 11:00:00,274.33,275.07,274.33,275.05,11159.0,244.7718,245.4321,244.7718,245.4143,11159.0
2021-10-19 11:05:00,275.04,275.45,274.96,275.44,7978.0,245.4053,245.7712,245.334,245.7622,7978.0
2021-10-19 11:10:00,275.54,276.54,275.54,276.53,33132.0,245.8515,246.7437,245.8515,246.7348,33132.0
2021-10-19 11:15:00,276.44,277.08,276.44,277.08,13280.0,246.6545,247.2255,246.6545,247.2255,13280.0
2021-10-19 11:20:00,277.23,277.4,276.86,276.98,9784.0,247.3594,247.5111,247.0292,247.1363,9784.0
2021-10-19 11:25:00,277.03,277.46,276.9,277.15,21694.0,247.1809,247.5646,247.0649,247.288,21694.0
2021-10-19 11:30:00,277.13,277.17,276.43,276.58,13311.0,247.2702,247.3058,246.6456,246.7794,13311.0
2021-10-19 11:35:00,276.6,276.6,276.1,276.26,8313.0,246.7973,246.7973,246.3511,246.4939,8313.0
2021-10-19 11:40:00,276.22,276.75,276.2,276.67,10881.0,246.4582,246.9311,246.4404,246.8597,10881.0
2021-10-19 11:45:00,276.72,276.85,276.32,276.32,10285.0,246.9043,247.0203,246.5474,246.5474,10285.0
2021-10-19 11:50:00,276.29,276.38,276.21,276.36,5389.0,246.5207,246.601,246.4493,246.5831,5389.0
2021-10-19 11:55:00,276.38,276.4,275.98,276.18,7218.0,246.601,246.6188,246.2441,246.4225,7218.0
2021-10-19 12:00:00,276.15,276.34,276.06,276.26,5358.0,246.3957,246.5653,246.3154,246.4939,5358.0
2021-10-19 12:05:00,276.33,276.33,276.11,276.16,2391.0,246.5563,246.5563,246.3601,246.4047,2391.0
2021-10-19 12:10:00,276.07,276.23,275.87,275.87,5404.0,246.3244,246.4671,246.1459,246.1459,5404.0
2021-10-19 12:15:00,275.91,275.93,275.68,275.84,7907.0,246.1816,246.1994,245.9764,246.1191,7907.0
2021-10-19 12:20:00,275.82,276.13,275.82,276.06,4993.0,246.1013,246.3779,246.1013,246.3154,4993.0
2021-10-19 12:25:00,276.05,276.25,276.01,276.08,5226.0,246.3065,246.485,246.2708,246.3333,5226.0
2021-10-19 12:30:00,276.06,276.17,275.8,275.99,6756.0,246.3154,246.4136,246.0835,246.253,6756.0
2021-10-19 12:35:00,276.01,276.37,276.0,276.19,9157.0,246.2708,246.592,246.2619,246.4314,9157.0
2021-10-19 12:40:00,276.21,276.22,275.99,276.0,6681.0,246.4493,246.4582,246.253,246.2619,6681.0
2021-10-19 12:45:00,275.91,276.06,275.88,276.03,4382.0,246.1816,246.3154,246.1548,246.2887,4382.0
2021-10-19 12:50:00,276.0,276.67,275.97,276.64,14765.0,246.2619,246.8597,246.2351,246.8329,14765.0
2021-10-19 12:55:00,276.6,276.8,276.5,276.6,11962.0,246.7973,246.9757,246.708,246.7973,11962.0
2021-10-19 13:00:00,276.45,276.45,276.17,276.28,4714.0,246.6634,246.6634,246.4136,246.5117,4714.0
2021-10-19 13:05:00,276.16,276.3,276.12,276.23,3871.0,246.4047,246.5296,246.369,246.4671,3871.0
2021-10-19 13:10:00,276.2,276.41,276.06,276.35,3656.0,246.4404,246.6277,246.3154,246.5742,3656.0
2021-10-19 13:15:00,276.27,276.29,275.99,276.07,11465.0,246.5028,246.5207,246.253,246.3244,11465.0
2021-10-19 13:20:00,276.05,276.21,276.05,276.11,2923.0,246.3065,246.4493,246.3065,246.3601,2923.0
2021-10-19 13:25:00,276.17,276.17,275.92,275.92,4489.0,246.4136,246.4136,246.1905,246.1905,4489.0
2021-10-19 13:30:00,275.94,276.07,275.78,275.84,39636.0,246.2084,246.3244,246.0656,246.1191,39636.0
2021-10-19 13:35:00,275.78,275.9,275.3,275.33,89554.0,246.0656,246.1727,245.6373,245.6641,89554.0
2021-10-19 13:40:00,275.28,275.28,274.69,274.73,7792.0,245.6195,245.6195,245.0931,245.1287,7792.0
2021-10-19 13:45:00,274.71,275.38,274.61,275.38,10522.0,245.1109,245.7087,245.0217,245.7087,10522.0
2021-10-19 13:50:00,275.38,275.67,275.37,275.5,9014.0,245.7087,245.9675,245.6998,245.8158,9014.0
2021-10-19 13:55:00,275.48,275.53,275.1,275.12,15070.0,245.7979,245.8425,245.4589,245.4767,15070.0
2021-10-19 14:00:00,275.14,275.21,274.93,275.03,5597.0,245.4946,245.557,245.3072,245.3964,5597.0
2021-10-19 14:05:00,275.08,275.17,274.81,275.02,8457.0,245.441,245.5213,245.2001,245.3875,8457.0
2021-10-19 14:10:00,275.08,275.08,274.91,274.99,2647.0,245.441,245.441,245.2893,245.3607,2647.0
2021-10-19 14:15:00,274.81,275.03,274.77,275.03,2655.0,245.2001,245.3964,245.1644,245.3964,2655.0
2021-10-19 14:20:00,274.96,275.0,274.84,274.85,10758.0,245.334,245.3697,245.2269,245.2358,10758.0
2021-10-19 14:25:00,274.87,274.96,274.66,274.88,8643.0,245.2537,245.334,245.0663,245.2626,8643.0
2021-10-19 14:30:00,274.86,274.88,274.57,274.87,5176.0,245.2447,245.2626,244.986,245.2537,5176.0
2021-10-19 14:35:00,274.81,274.81,274.61,274.63,4627.0,245.2001,245.2001,245.0217,245.0395,4627.0
2021-10-19 14:40:00,274.64,274.76,274.54,274.76,12966.0,245.0484,245.1555,244.9592,245.1555,12966.0
2021-10-19 14:45:00,274.73,274.73,274.52,274.61,2232.0,245.1287,245.1287,244.9414,245.0217,2232.0
2021-10-19 14:50:00,274.53,274.79,274.4,274.67,9193.0,244.9503,245.1823,244.8343,245.0752,9193.0
2021-10-19 14:55:00,274.68,274.94,274.63,274.94,9519.0,245.0841,245.3161,245.0395,245.3161,9519.0
2021-10-19 15:00:00,274.89,274.89,274.47,274.52,5770.0,245.2715,245.2715,244.8968,244.9414,5770.0
2021-10-19 15:05:00,274.48,274.53,274.01,274.02,11077.0,244.9057,244.9503,244.4863,244.4952,11077.0
2021-10-19 15:10:00,274.01,274.11,273.83,274.11,9275.0,244.4863,244.5755,244.3257,244.5755,9275.0
2021-10-19 15:15:00,274.1,274.38,273.92,274.16,11919.0,244.5666,244.8165,244.406,244.6202,11919.0
2021-10-19 15:20:00,274.18,274.18,273.78,273.78,8050.0,244.638,244.638,244.2811,244.2811,8050.0
2021-10-19 15:25:00,273.72,273.92,273.69,273.85,13586.0,244.2276,244.406,244.2008,244.3436,13586.0
2021-10-19 15:30:00,273.85,273.94,273.34,273.38,17030.0,244.3436,244.4239,243.8885,243.9242,17030.0
2021-10-19 15:35:00,273.42,273.58,273.11,273.12,15103.0,243.9599,244.1027,243.6833,243.6922,15103.0
2021-10-19 15:40:00,273.09,273.38,272.95,273.05,26697.0,243.6654,243.9242,243.5405,243.6298,26697.0
2021-10-19 15:45:00,273.09,273.35,273.05,273.11,18657.0,243.6654,243.8974,243.6298,243.6833,18657.0
2021-10-19 15:50:00,272.91,273.13,272.65,273.13,34301.0,243.5048,243.7011,243.2729,243.7011,34301.0
2021-10-19 15:55:00,273.09,273.18,272.66,272.91,90875.0,243.6654,243.7458,243.2818,243.5048,90875.0
2021-10-20 09:30:00,274.1,276.12,274.1,274.61,29677.0,244.5666,246.369,244.5666,245.0217,29677.0
2021-10-20 09:35:00,274.56,275.3,274.55,274.78,2402.0,244.9771,245.6373,244.9681,245.1734,2402.0
2021-10-20 09:40:00,275.27,276.2,275.27,276.2,8423.0,245.6106,246.4404,245.6106,246.4404,8423.0
2021-10-20 09:45:00,276.27,276.33,275.56,275.92,3413.0,246.5028,246.5563,245.8693,246.1905,3413.0
2021-10-20 09:50:00,275.93,275.93,275.45,275.64,3747.0,246.1994,246.1994,245.7712,245.9407,3747.0
2021-10-20 09:55:00,275.66,276.03,275.65,275.76,6726.0,245.9585,246.2887,245.9496,246.0478,6726.0
2021-10-20 10:00:00,275.81,275.99,275.69,275.86,8493.0,246.0924,246.253,245.9853,246.137,8493.0
2021-10-20 10:05:00,275.76,276.23,275.63,275.93,2992.0,246.0478,246.4671,245.9318,246.1994,2992.0
2021-10-20 10:10:00,276.09,276.63,275.81,276.5,9165.0,246.3422,246.824,246.0924,246.708,9165.0
2021-10-20 10:15:00,276.54,276.59,276.29,276.49,4920.0,246.7437,246.7883,246.5207,246.6991,4920.0
2021-10-20 10:20:00,276.48,276.76,276.37,276.76,13986.0,246.6902,246.94,246.592,246.94,13986.0
2021-10-20 10:25:00,276.8,276.88,276.55,276.88,5283.0,246.9757,247.0471,246.7526,247.0471,5283.0
2021-10-20 10:30:00,276.82,276.87,276.05,276.17,5625.0,246.9936,247.0382,246.3065,246.4136,5625.0
2021-10-20 10:35:00,276.1,276.19,275.79,275.79,2755.0,246.3511,246.4314,246.0745,246.0745,2755.0
2021-10-20 10:40:00,275.79,275.91,275.51,275.51,2516.0,246.0745,246.1816,245.8247,245.8247,2516.0
2021-10-20 10:45:00,275.58,275.71,275.4,275.46,5008.0,245.8872,246.0032,245.7266,245.7801,5008.0
2021-10-20 10:50:00,275.34,276.17,275.34,276.17,6743.0,245.673,246.4136,245.673,246.4136,6743.0
2021-10-20 10:55:00,276.13,276.33,276.03,276.09,5873.0,246.3779,246.5563,246.2887,246.3422,5873.0
2021-10-20 11:00:00,276.13,276.18,275.46,275.59,4643.0,246.3779,246.4225,245.7801,245.8961,4643.0
2021-10-20 11:05:00,275.64,275.69,275.25,275.43,4717.0,245.9407,245.9853,245.5927,245.7533,4717.0
2021-10-20 11:10:00,275.44,275.52,275.31,275.5,2961.0,245.7622,245.8336,245.6463,245.8158,2961.0
2021-10-20 11:15:00,275.5,275.55,275.3,275.5,10868.0,245.8158,245.8604,245.6373,245.8158,10868.0
2021-10-20 11:20:00,275.45,276.12,275.43,276.01,7905.0,245.7712,246.369,245.7533,246.2708,7905.0
2021-10-20 11:25:00,276.01,276.13,275.84,275.99,4679.0,246.2708,246.3779,246.1191,246.253,4679.0
2021-10-20 11:30:00,275.97,276.01,275.51,275.68,3220.0,246.2351,246.2708,245.8247,245.9764,3220.0
2021-10-20 11:35:00,275.66,275.69,275.1,275.1,2024.0,245.9585,245.9853,245.4589,245.4589,2024.0
2021-10-20 11:40:00,275.03,275.16,274.91,275.07,4192.0,245.3964,245.5124,245.2893,245.4321,4192.0
2021-10-20 11:45:00,275.14,275.16,274.93,275.07,4478.0,245.4946,245.5124,245.3072,245.4321,4478.0
2021-10-20 11:50:00,275.05,275.18,274.92,275.18,4603.0,245.4143,245.5303,245.2983,245.5303,4603.0
2021-10-20 11:55:00,275.19,275.66,275.19,275.55,3950.0,245.5392,245.9585,245.5392,245.8604,3950.0
2021-10-20 12:00:00,275.59,275.59,275.36,275.46,2946.0,245.8961,245.8961,245.6909,245.7801,2946.0
2021-10-20 12:05:00,275.46,275.62,275.45,275.48,3008.0,245.7801,245.9228,245.7712,245.7979,3008.0
2021-10-20 12:10:00,275.5,275.54,275.44,275.47,4745.0,245.8158,245.8515,245.7622,245.789,4745.0
2021-10-20 12:15:00,275.47,275.47,275.38,275.38,1354.0,245.789,245.789,245.7087,245.7087,1354.0
2021-10-20 12:20:00,275.41,275.62,275.37,275.55,4675.0,245.7355,245.9228,245.6998,245.8604,4675.0
2021-10-20 12:25:00,275.51,275.62,275.46,275.52,2510.0,245.8247,245.9228,245.7801,245.8336,2510.0
2021-10-20 12:30:00,275.57,275.85,275.54,275.58,8032.0,245.8782,246.1281,245.8515,245.8872,8032.0
2021-10-20 12:35:00,275.57,276.03,275.55,276.03,4173.0,245.8782,246.2887,245.8604,246.2887,4173.0
2021-10-20 12:40:00,276.13,276.2,276.01,276.08,2416.0,246.3779,246.4404,246.2708,246.3333,2416.0
2021-10-20 12:45:00,276.09,276.35,276.08,276.25,3461.0,246.3422,246.5742,246.3333,246.485,3461.0
2021-10-20 12:50:00,276.32,276.32,276.08,276.17,3427.0,246.5474,246.5474,246.3333,246.4136,3427.0
2021-10-20 12:55:00,276.1,276.19,275.91,276.18,13497.0,246.3511,246.4314,246.1816,246.4225,13497.0
2021-10-20 13:00:00,276.05,276.08,275.76,275.84,2202.0,246.3065,246.3333,246.0478,246.1191,2202.0
2021-10-20 13:05:00,275.64,276.1,275.64,276.03,2863.0,245.9407,246.3511,245.9407,246.2887,2863.0
2021-10-20 13:10:00,276.04,276.27,276.04,276.19,2280.0,246.2976,246.5028,246.2976,246.4314,2280.0
2021-10-20 13:15:00,276.22,276.36,276.22,276.36,2651.0,246.4582,246.5831,246.4582,246.5831,2651.0
2021-10-20 13:20:00,276.32,276.32,276.08,276.2,4327.0,246.5474,246.5474,246.3333,246.4404,4327.0
2021-10-20 13:25:00,276.2,276.2,276.02,276.03,3461.0,246.4404,246.4404,246.2798,246.2887,3461.0
2021-10-20 13:30:00,276.03,276.05,275.88,275.93,1839.0,246.2887,246.3065,246.1548,246.1994,1839.0
2021-10-20 13:35:00,275.94,276.1,275.91,276.05,3112.0,246.2084,246.3511,246.1816,246.3065,3112.0
2021-10-20 13:40:00,276.07,276.26,276.07,276.26,3373.0,246.3244,246.4939,246.3244,246.4939,3373.0
2021-10-20 13:45:00,276.27,276.37,276.27,276.34,2235.0,246.5028,246.592,246.5028,246.5653,2235.0
2021-10-20 13:50:00,276.37,276.67,276.37,276.63,8116.0,246.592,246.8597,246.592,246.824,8116.0
2021-10-20 13:55:00,276.59,276.63,276.28,276.28,2478.0,246.7883,246.824,246.5117,246.5117,2478.0
2021-10-20 14:00:00,276.28,276.37,275.99,275.99,2650.0,246.5117,246.592,246.253,246.253,2650.0
2021-10-20 14:05:00,275.95,276.32,275.95,276.29,1818.0,246.2173,246.5474,246.2173,246.5207,1818.0
2021-10-20 14:10:00,276.27,276.43,276.17,276.34,2914.0,246.5028,246.6456,246.4136,246.5653,2914.0
2021-10-20 14:15:00,276.37,276.46,276.19,276.19,2826.0,246.592,246.6723,246.4314,246.4314,2826.0
2021-10-20 14:20:00,276.15,276.2,276.01,276.01,3201.0,246.3957,246.4404,246.2708,246.2708,3201.0
2021-10-20 14:25:00,276.03,276.05,275.67,275.75,4430.0,246.2887,246.3065,245.9675,246.0388,4430.0
2021-10-20 14:30:00,275.8,275.97,275.8,275.92,2729.0,246.0835,246.2351,246.0835,246.1905,2729.0
2021-10-20 14:35:00,275.94,275.97,275.82,275.85,4199.0,246.2084,246.2351,246.1013,246.1281,4199.0
2021-10-20 14:40:00,275.88,275.89,275.67,275.68,3677.0,246.1548,246.1638,245.9675,245.9764,3677.0
2021-10-20 14:45:00,275.67,275.79,275.64,275.72,3133.0,245.9675,246.0745,245.9407,246.0121,3133.0
2021-10-20 14:50:00,275.63,275.72,275.55,275.7,6278.0,245.9318,246.0121,245.8604,245.9942,6278.0
2021-10-20 14:55:00,275.74,275.74,275.56,275.57,3288.0,246.0299,246.0299,245.8693,245.8782,3288.0
2021-10-20 15:00:00,275.57,275.65,275.46,275.49,8495.0,245.8782,245.9496,245.7801,245.8069,8495.0
2021-10-20 15:05:00,275.5,275.8,275.44,275.68,8815.0,245.8158,246.0835,245.7622,245.9764,8815.0
2021-10-20 15:10:00,275.58,275.58,275.21,275.21,2924.0,245.8872,245.8872,245.557,245.557,2924.0
2021-10-20 15:15:00,275.07,275.23,274.96,275.23,4472.0,245.4321,245.5749,245.334,245.5749,4472.0
2021-10-20 15:20:00,275.25,275.26,274.96,275.04,2457.0,245.5927,245.6016,245.334,245.4053,2457.0
2021-10-20 15:25:00,275.05,275.08,274.8,274.8,4073.0,245.4143,245.441,245.1912,245.1912,4073.0
2021-10-20 15:30:00,274.76,274.76,274.52,274.69,9511.0,245.1555,245.1555,244.9414,245.0931,9511.0
2021-10-20 15:35:00,274.66,274.66,274.12,274.12,13788.0,245.0663,245.0663,244.5845,244.5845,13788.0
2021-10-20 15:40:00,274.14,274.85,274.12,274.6,12263.0,244.6023,245.2358,244.5845,245.0128,12263.0
2021-10-20 15:45:00,274.58,275.33,274.58,275.2,11122.0,244.9949,245.6641,244.9949,245.5481,11122.0
2021-10-20 15:50:00,275.13,275.53,275.07,275.36,26171.0,245.4856,245.8425,245.4321,245.6909,26171.0
2021-10-20 15:55:00,275.34,276.05,275.34,276.04,67777.0,245.673,246.3065,245.673,246.2976,67777.0
2021-10-21 09:30:00,275.79,276.27,274.87,274.87,23989.0,246.0745,246.5028,245.2537,245.2537,23989.0
2021-10-21 09:35:00,275.0,275.0,273.4,274.16,7715.0,245.3697,245.3697,243.942,244.6202,7715.0
2021-10-21 09:40:00,274.4,274.92,274.04,274.25,13499.0,244.8343,245.2983,244.5131,244.7005,13499.0
2021-10-21 09:45:00,274.33,274.49,273.75,274.24,14841.0,244.7718,244.9146,244.2543,244.6915,14841.0
2021-10-21 09:50:00,274.25,274.55,274.18,274.18,10179.0,244.7005,244.9681,244.638,244.638,10179.0
2021-10-21 09:55:00,274.32,274.84,274.15,274.57,4098.0,244.7629,245.2269,244.6112,244.986,4098.0
2021-10-21 10:00:00,274.33,274.33,273.28,274.33,9876.0,244.7718,244.7718,243.835,244.7718,9876.0
2021-10-21 10:05:00,274.29,274.93,274.15,274.92,4910.0,244.7362,245.3072,244.6112,245.2983,4910.0
2021-10-21 10:10:00,274.96,275.09,274.34,274.56,7453.0,245.334,245.45,244.7808,244.9771,7453.0
2021-10-21 10:15:00,274.84,274.99,274.61,274.82,1676.0,245.2269,245.3607,245.0217,245.209,1676.0
2021-10-21 10:20:00,274.66,274.88,274.57,274.88,3825.0,245.0663,245.2626,244.986,245.2626,3825.0
2021-10-21 10:25:00,274.92,274.92,274.51,274.68,2308.0,245.2983,245.2983,244.9324,245.0841,2308.0
2021-10-21 10:30:00,274.54,274.74,274.37,274.51,2679.0,244.9592,245.1377,244.8075,244.9324,2679.0
2021-10-21 10:35:00,274.51,274.53,274.05,274.27,5236.0,244.9324,244.9503,244.522,244.7183,5236.0
2021-10-21 10:40:00,274.24,274.4,274.06,274.32,4683.0,244.6915,244.8343,244.5309,244.7629,4683.0
2021-10-21 10:45:00,274.45,274.97,274.34,274.75,4087.0,244.8789,245.3429,244.7808,245.1466,4087.0
2021-10-21 10:50:00,274.71,275.07,274.6,275.06,5394.0,245.1109,245.4321,245.0128,245.4232,5394.0
2021-10-21 10:55:00,274.97,275.35,274.97,275.11,5602.0,245.3429,245.6819,245.3429,245.4678,5602.0
2021-10-21 11:00:00,275.23,275.5,275.17,275.34,5516.0,245.5749,245.8158,245.5213,245.673,5516.0
2021-10-21 11:05:00,275.53,275.85,275.53,275.56,11416.0,245.8425,246.1281,245.8425,245.8693,11416.0
2021-10-21 11:10:00,275.62,275.68,275.28,275.28,18828.0,245.9228,245.9764,245.6195,245.6195,18828.0
2021-10-21 11:15:00,275.27,275.48,275.11,275.12,2695.0,245.6106,245.7979,245.4678,245.4767,2695.0
2021-10-21 11:20:00,275.2,275.64,275.15,275.64,2265.0,245.5481,245.9407,245.5035,245.9407,2265.0
2021-10-21 11:25:00,275.75,275.89,275.66,275.83,5132.0,246.0388,246.1638,245.9585,246.1102,5132.0
2021-10-21 11:30:00,275.81,275.89,275.71,275.84,7902.0,246.0924,246.1638,246.0032,246.1191,7902.0
2021-10-21 11:35:00,275.87,275.9,275.4,275.41,12294.0,246.1459,246.1727,245.7266,245.7355,12294.0
2021-10-21 11:40:00,275.38,275.43,275.21,275.22,2415.0,245.7087,245.7533,245.557,245.5659,2415.0
2021-10-21 11:45:00,275.19,275.52,275.19,275.47,2729.0,245.5392,245.8336,245.5392,245.789,2729.0
2021-10-21 11:50:00,275.46,275.56,275.34,275.45,3304.0,245.7801,245.8693,245.673,245.7712,3304.0
2021-10-21 11:55:00,275.55,275.82,275.55,275.76,10210.0,245.8604,246.1013,245.8604,246.0478,10210.0
2021-10-21 12:00:00,275.88,275.94,275.82,275.93,2442.0,246.1548,246.2084,246.1013,246.1994,2442.0
2021-10-21 12:05:00,276.0,276.67,275.93,276.63,7218.0,246.2619,246.8597,246.1994,246.824,7218.0
2021-10-21 12:10:00,276.63,276.86,276.43,276.86,5958.0,246.824,247.0292,246.6456,247.0292,5958.0
2021-10-21 12:15:00,276.82,277.07,276.75,276.97,8459.0,246.9936,247.2166,246.9311,247.1274,8459.0
2021-10-21 12:20:00,276.92,277.0,276.79,276.82,3262.0,247.0828,247.1542,246.9668,246.9936,3262.0
2021-10-21 12:25:00,276.81,276.81,276.61,276.67,4153.0,246.9846,246.9846,246.8062,246.8597,4153.0
2021-10-21 12:30:00,276.93,277.04,276.82,277.04,2891.0,247.0917,247.1898,246.9936,247.1898,2891.0
2021-10-21 12:35:00,277.06,277.09,276.94,277.09,5515.0,247.2077,247.2345,247.1006,247.2345,5515.0
2021-10-21 12:40:00,277.08,277.37,276.96,277.2,3734.0,247.2255,247.4843,247.1185,247.3326,3734.0
2021-10-21 12:45:00,277.19,277.19,276.88,277.03,7588.0,247.3237,247.3237,247.0471,247.1809,7588.0
2021-10-21 12:50:00,277.03,277.36,277.03,277.36,1963.0,247.1809,247.4754,247.1809,247.4754,1963.0
2021-10-21 12:55:00,277.39,277.49,277.25,277.25,3196.0,247.5021,247.5914,247.3772,247.3772,3196.0
2021-10-21 13:00:00,277.25,277.48,277.2,277.45,13087.0,247.3772,247.5824,247.3326,247.5557,13087.0
2021-10-21 13:05:00,277.5,277.5,277.2,277.28,4571.0,247.6003,247.6003,247.3326,247.404,4571.0
2021-10-21 13:10:00,277.26,277.4,277.21,277.39,2396.0,247.3861,247.5111,247.3415,247.5021,2396.0
2021-10-21 13:15:00,277.43,277.48,277.41,277.46,1563.0,247.5378,247.5824,247.52,247.5646,1563.0
2021-10-21 13:20:00,277.4,277.52,277.37,277.52,3264.0,247.5111,247.6181,247.4843,247.6181,3264.0
2021-10-21 13:25:00,277.6,277.83,277.6,277.83,5232.0,247.6895,247.8947,247.6895,247.8947,5232.0
2021-10-21 13:30:00,277.81,277.89,277.69,277.78,5833.0,247.8769,247.9483,247.7698,247.8501,5833.0
2021-10-21 13:35:00,277.8,277.8,277.57,277.65,4728.0,247.868,247.868,247.6627,247.7341,4728.0
2021-10-21 13:40:00,277.63,277.7,277.55,277.67,3989.0,247.7163,247.7787,247.6449,247.752,3989.0
2021-10-21 13:45:00,277.58,277.8,277.5,277.8,6494.0,247.6717,247.868,247.6003,247.868,6494.0
2021-10-21 13:50:00,277.84,277.92,277.57,277.57,6497.0,247.9037,247.975,247.6627,247.6627,6497.0
2021-10-21 13:55:00,277.62,277.86,277.6,277.84,4415.0,247.7074,247.9215,247.6895,247.9037,4415.0
2021-10-21 14:00:00,277.85,277.9,277.72,277.72,5222.0,247.9126,247.9572,247.7966,247.7966,5222.0
2021-10-21 14:05:00,277.67,277.7,277.51,277.55,4971.0,247.752,247.7787,247.6092,247.6449,4971.0
2021-10-21 14:10:00,277.55,277.71,277.51,277.71,2339.0,247.6449,247.7877,247.6092,247.7877,2339.0
2021-10-21 14:15:00,277.75,277.88,277.75,277.88,2466.0,247.8233,247.9393,247.8233,247.9393,2466.0
2021-10-21 14:20:00,277.88,277.89,277.78,277.81,3062.0,247.9393,247.9483,247.8501,247.8769,3062.0
2021-10-21 14:25:00,277.79,278.13,277.78,278.13,4219.0,247.859,248.1624,247.8501,248.1624,4219.0
2021-10-21 14:30:00,278.15,278.28,278.1,278.2,4221.0,248.1803,248.2962,248.1356,248.2249,4221.0
2021-10-21 14:35:00,278.2,278.2,278.04,278.12,2417.0,248.2249,248.2249,248.0821,248.1535,2417.0
2021-10-21 14:40:00,278.06,278.2,278.0,278.2,8530.0,248.0999,248.2249,248.0464,248.2249,8530.0
2021-10-21 14:45:00,278.25,278.4,278.09,278.38,3111.0,248.2695,248.4033,248.1267,248.3855,3111.0
2021-10-21 14:50:00,278.46,278.46,278.35,278.37,4747.0,248.4568,248.4568,248.3587,248.3765,4747.0
2021-10-21 14:55:00,278.38,278.46,278.35,278.42,3438.0,248.3855,248.4568,248.3587,248.4212,3438.0
2021-10-21 15:00:00,278.47,278.5,278.35,278.4,7187.0,248.4658,248.4925,248.3587,248.4033,7187.0
2021-10-21 15:05:00,278.42,278.74,278.38,278.67,12091.0,248.4212,248.7067,248.3855,248.6442,12091.0
2021-10-21 15:10:00,278.63,278.79,278.44,278.44,9508.0,248.6085,248.7513,248.439,248.439,9508.0
2021-10-21 15:15:00,278.46,278.55,278.31,278.5,5800.0,248.4568,248.5372,248.323,248.4925,5800.0
2021-10-21 15:20:00,278.46,278.55,278.24,278.43,6849.0,248.4568,248.5372,248.2606,248.4301,6849.0
2021-10-21 15:25:00,278.5,278.77,278.5,278.67,5660.0,248.4925,248.7334,248.4925,248.6442,5660.0
2021-10-21 15:30:00,278.69,278.69,278.04,278.12,11562.0,248.6621,248.6621,248.0821,248.1535,11562.0
2021-10-21 15:35:00,278.1,278.25,277.91,278.21,8107.0,248.1356,248.2695,247.9661,248.2338,8107.0
2021-10-21 15:40:00,278.23,278.62,278.22,278.56,12291.0,248.2516,248.5996,248.2427,248.5461,12291.0
2021-10-21 15:45:00,278.6,278.7,278.42,278.45,19430.0,248.5818,248.671,248.4212,248.4479,19430.0
2021-10-21 15:50:00,278.46,278.89,278.37,278.84,30900.0,248.4568,248.8405,248.3765,248.7959,30900.0
2021-10-21 15:55:00,278.86,279.38,278.86,279.05,95672.0,248.8138,249.2777,248.8138,248.9833,95672.0
2021-10-22 09:30:00,279.78,280.77,279.0,280.77,24321.0,249.6346,250.518,248.9387,250.518,24321.0
2021-10-22 09:35:00,280.99,281.64,280.6,280.68,22271.0,250.7142,251.2942,250.3663,250.4377,22271.0
2021-10-22 09:40:00,280.66,281.02,280.02,280.9,8645.0,250.4198,250.741,249.8488,250.6339,8645.0
2021-10-22 09:45:00,280.81,280.81,280.5,280.67,6170.0,250.5536,250.5536,250.277,250.4287,6170.0
2021-10-22 09:50:00,280.76,280.88,280.55,280.69,5160.0,250.509,250.6161,250.3217,250.4466,5160.0
2021-10-22 09:55:00,280.82,281.19,280.33,280.37,8502.0,250.5626,250.8927,250.1254,250.1611,8502.0
2021-10-22 10:00:00,280.25,280.48,280.17,280.41,3608.0,250.054,250.2592,249.9826,250.1967,3608.0
2021-10-22 10:05:00,280.38,280.53,279.87,279.88,3724.0,250.17,250.3038,249.7149,249.7238,3724.0
2021-10-22 10:10:00,279.97,280.13,279.59,280.07,4812.0,249.8042,249.9469,249.4651,249.8934,4812.0
2021-10-22 10:15:00,280.15,280.48,279.94,280.1,5645.0,249.9648,250.2592,249.7774,249.9201,5645.0
2021-10-22 10:20:00,280.07,280.65,279.95,280.65,6225.0,249.8934,250.4109,249.7863,250.4109,6225.0
2021-10-22 10:25:00,280.62,281.09,280.49,281.09,3924.0,250.3841,250.8035,250.2681,250.8035,3924.0
2021-10-22 10:30:00,280.97,281.1,280.91,281.05,2522.0,250.6964,250.8124,250.6429,250.7678,2522.0
2021-10-22 10:35:00,281.08,281.34,281.02,281.34,3745.0,250.7946,251.0265,250.741,251.0265,3745.0
2021-10-22 10:40:00,281.4,281.93,281.24,281.91,2146.0,251.0801,251.553,250.9373,251.5351,2146.0
2021-10-22 10:45:00,281.96,282.47,281.8,282.47,6579.0,251.5797,252.0348,251.437,252.0348,6579.0
2021-10-22 10:50:00,282.44,283.31,282.42,283.03,14646.0,252.008,252.7843,251.9902,252.5344,14646.0
2021-10-22 10:55:00,283.0,283.3,282.79,282.98,4413.0,252.5077,252.7754,252.3203,252.4898,4413.0
2021-10-22 11:00:00,282.92,282.94,281.83,282.12,7812.0,252.4363,252.4541,251.4637,251.7225,7812.0
2021-10-22 11:05:00,282.05,282.23,281.84,282.23,4211.0,251.66,251.8206,251.4727,251.8206,4211.0
2021-10-22 11:10:00,282.3,282.45,281.87,281.98,4376.0,251.8831,252.0169,251.4994,251.5976,4376.0
2021-10-22 11:15:00,282.0,282.2,281.73,282.19,4441.0,251.6154,251.7939,251.3745,251.785,4441.0
2021-10-22 11:20:00,282.34,282.41,281.99,282.01,4148.0,251.9188,251.9812,251.6065,251.6243,4148.0
2021-10-22 11:25:00,281.83,282.34,281.56,282.31,4190.0,251.4637,251.9188,251.2228,251.892,4190.0
2021-10-22 11:30:00,282.31,282.38,281.8,282.15,9046.0,251.892,251.9545,251.437,251.7493,9046.0
2021-10-22 11:35:00,282.18,282.29,282.01,282.25,11875.0,251.776,251.8742,251.6243,251.8385,11875.0
2021-10-22 11:40:00,282.25,282.28,281.52,281.79,8260.0,251.8385,251.8653,251.1871,251.4281,8260.0
2021-10-22 11:45:00,281.74,281.74,281.48,281.5,4282.0,251.3834,251.3834,251.1515,251.1693,4282.0
2021-10-22 11:50:00,281.44,282.39,281.44,282.28,9465.0,251.1158,251.9634,251.1158,251.8653,9465.0
2021-10-22 11:55:00,282.27,283.22,282.27,282.52,25779.0,251.8563,252.704,251.8563,252.0794,25779.0
2021-10-22 12:00:00,282.49,282.49,282.14,282.25,4020.0,252.0526,252.0526,251.7403,251.8385,4020.0
2021-10-22 12:05:00,282.31,282.51,282.15,282.18,4757.0,251.892,252.0705,251.7493,251.776,4757.0
2021-10-22 12:10:00,282.19,282.34,281.95,282.34,6732.0,251.785,251.9188,251.5708,251.9188,6732.0
2021-10-22 12:15:00,282.28,282.28,281.96,282.15,4553.0,251.8653,251.8653,251.5797,251.7493,4553.0
2021-10-22 12:20:00,282.17,283.12,282.01,283.12,47383.0,251.7671,252.6147,251.6243,252.6147,47383.0
2021-10-22 12:25:00,283.07,283.2,282.72,283.01,3517.0,252.5701,252.6861,252.2578,252.5166,3517.0
2021-10-22 12:30:00,283.0,283.08,282.82,282.99,4923.0,252.5077,252.5791,252.3471,252.4988,4923.0
2021-10-22 12:35:00,283.01,283.42,283.01,283.42,4475.0,252.5166,252.8824,252.5166,252.8824,4475.0
2021-10-22 12:40:00,283.36,283.39,283.15,283.32,5289.0,252.8289,252.8557,252.6415,252.7932,5289.0
2021-10-22 12:45:00,283.48,283.51,283.14,283.28,5593.0,252.936,252.9627,252.6326,252.7575,5593.0
2021-10-22 12:50:00,283.3,283.4,283.04,283.13,4195.0,252.7754,252.8646,252.5434,252.6237,4195.0
2021-10-22 12:55:00,283.17,283.2,282.79,282.84,3439.0,252.6594,252.6861,252.3203,252.3649,3439.0
2021-10-22 13:00:00,282.86,282.93,282.62,282.74,4421.0,252.3828,252.4452,252.1686,252.2757,4421.0
2021-10-22 13:05:00,282.75,282.89,282.66,282.85,4721.0,252.2846,252.4095,252.2043,252.3738,4721.0
2021-10-22 13:10:00,282.8,283.0,282.75,282.75,3054.0,252.3292,252.5077,252.2846,252.2846,3054.0
2021-10-22 13:15:00,282.75,282.89,282.61,282.75,3940.0,252.2846,252.4095,252.1597,252.2846,3940.0
2021-10-22 13:20:00,282.71,283.07,282.71,283.06,5496.0,252.2489,252.5701,252.2489,252.5612,5496.0
2021-10-22 13:25:00,283.0,283.14,282.9,282.9,2076.0,252.5077,252.6326,252.4185,252.4185,2076.0
2021-10-22 13:30:00,282.92,283.03,282.79,282.98,7174.0,252.4363,252.5344,252.3203,252.4898,7174.0
2021-10-22 13:35:00,283.03,283.33,283.03,283.32,1554.0,252.5344,252.8021,252.5344,252.7932,1554.0
2021-10-22 13:40:00,283.31,283.45,283.15,283.27,12067.0,252.7843,252.9092,252.6415,252.7486,12067.0
2021-10-22 13:45:00,283.29,283.62,283.29,283.57,3512.0,252.7664,253.0609,252.7664,253.0163,3512.0
2021-10-22 13:50:00,283.59,283.81,283.59,283.81,3916.0,253.0341,253.2304,253.0341,253.2304,3916.0
2021-10-22 13:55:00,283.72,283.74,283.5,283.5,8288.0,253.1501,253.1679,252.9538,252.9538,8288.0
2021-10-22 14:00:00,283.64,283.81,283.6,283.75,2418.0,253.0787,253.2304,253.043,253.1769,2418.0
2021-10-22 14:05:00,283.7,283.82,283.66,283.78,1800.0,253.1323,253.2393,253.0966,253.2036,1800.0
2021-10-22 14:10:00,283.82,283.92,283.68,283.69,4424.0,253.2393,253.3286,253.1144,253.1233,4424.0
2021-10-22 14:15:00,283.72,283.99,283.71,283.72,5295.0,253.1501,253.391,253.1412,253.1501,5295.0
2021-10-22 14:20:00,283.77,284.11,283.76,284.06,2501.0,253.1947,253.4981,253.1858,253.4535,2501.0
2021-10-22 14:25:00,284.1,284.2,284.05,284.11,1561.0,253.4892,253.5784,253.4445,253.4981,1561.0
2021-10-22 14:30:00,284.17,284.46,284.14,284.46,4897.0,253.5516,253.8104,253.5248,253.8104,4897.0
2021-10-22 14:35:00,284.47,284.5,284.33,284.43,2662.0,253.8193,253.8461,253.6944,253.7836,2662.0
2021-10-22 14:40:00,284.46,284.5,284.24,284.27,4409.0,253.8104,253.8461,253.6141,253.6408,4409.0
2021-10-22 14:45:00,284.29,284.42,284.28,284.36,3927.0,253.6587,253.7747,253.6498,253.7211,3927.0
2021-10-22 14:50:00,284.36,284.5,284.32,284.49,3705.0,253.7211,253.8461,253.6855,253.8371,3705.0
2021-10-22 14:55:00,284.5,284.55,284.04,284.04,82138.0,253.8461,253.8907,253.4356,253.4356,82138.0
2021-10-22 15:00:00,284.01,284.01,283.5,283.53,9893.0,253.4089,253.4089,252.9538,252.9806,9893.0
2021-10-22 15:05:00,283.5,283.94,283.5,283.83,11420.0,252.9538,253.3464,252.9538,253.2482,11420.0
2021-10-22 15:10:00,283.87,283.93,283.75,283.82,10549.0,253.2839,253.3375,253.1769,253.2393,10549.0
2021-10-22 15:15:00,283.82,283.85,283.42,283.43,11026.0,253.2393,253.2661,252.8824,252.8913,11026.0
2021-10-22 15:20:00,283.39,283.72,283.27,283.6,25620.0,252.8557,253.1501,252.7486,253.043,25620.0
2021-10-22 15:25:00,283.63,284.16,283.63,284.11,7181.0,253.0698,253.5427,253.0698,253.4981,7181.0
2021-10-22 15:30:00,284.17,284.17,283.74,283.97,11845.0,253.5516,253.5516,253.1679,253.3732,11845.0
2021-10-22 15:35:00,284.01,284.17,283.79,284.09,9162.0,253.4089,253.5516,253.2126,253.4802,9162.0
2021-10-22 15:40:00,284.07,284.4,283.96,284.26,8836.0,253.4624,253.7568,253.3642,253.6319,8836.0
2021-10-22 15:45:00,284.22,284.38,284.04,284.14,13866.0,253.5962,253.739,253.4356,253.5248,13866.0
2021-10-22 15:50:00,284.2,285.0,284.14,284.92,54623.0,253.5784,254.2922,253.5248,254.2208,54623.0
2021-10-22 15:55:00,284.79,285.31,284.36,284.45,122421.0,254.1048,254.5688,253.7211,253.8014,122421.0
2021-10-25 09:30:00,284.5,284.72,281.61,281.66,44262.0,253.8461,254.0424,251.2674,251.3121,44262.0
2021-10-25 09:35:00,281.67,281.67,280.62,281.39,11414.0,251.321,251.321,250.3841,251.0712,11414.0
2021-10-25 09:40:00,281.3,283.08,281.26,283.08,22082.0,250.9908,252.5791,250.9552,252.5791,22082.0
2021-10-25 09:45:00,282.85,283.81,282.85,283.19,7753.0,252.3738,253.2304,252.3738,252.6772,7753.0
2021-10-25 09:50:00,283.18,283.56,282.65,282.88,7517.0,252.6683,253.0073,252.1954,252.4006,7517.0
2021-10-25 09:55:00,283.03,283.9,283.02,283.85,6400.0,252.5344,253.3107,252.5255,253.2661,6400.0
2021-10-25 10:00:00,283.9,284.07,283.4,283.53,8669.0,253.3107,253.4624,252.8646,252.9806,8669.0
2021-10-25 10:05:00,283.54,283.55,282.87,282.87,8216.0,252.9895,252.9984,252.3917,252.3917,8216.0
2021-10-25 10:10:00,282.8,282.85,282.36,282.56,8505.0,252.3292,252.3738,251.9366,252.1151,8505.0
2021-10-25 10:15:00,282.5,282.98,282.39,282.93,6443.0,252.0616,252.4898,251.9634,252.4452,6443.0
2021-10-25 10:20:00,282.98,283.34,282.87,282.93,8012.0,252.4898,252.811,252.3917,252.4452,8012.0
2021-10-25 10:25:00,282.81,283.46,282.67,283.46,4893.0,252.3382,252.9181,252.2132,252.9181,4893.0
2021-10-25 10:30:00,283.25,283.69,283.22,283.43,3779.0,252.7307,253.1233,252.704,252.8913,3779.0
2021-10-25 10:35:00,283.35,283.63,283.14,283.63,6357.0,252.82,253.0698,252.6326,253.0698,6357.0
2021-10-25 10:40:00,283.57,284.41,283.57,283.87,5731.0,253.0163,253.7658,253.0163,253.2839,5731.0
2021-10-25 10:45:00,283.72,283.74,283.37,283.69,4793.0,253.1501,253.1679,252.8378,253.1233,4793.0
2021-10-25 10:50:00,283.54,283.94,283.54,283.8,7636.0,252.9895,253.3464,252.9895,253.2215,7636.0
2021-10-25 10:55:00,283.88,284.03,283.75,284.03,4648.0,253.2929,253.4267,253.1769,253.4267,4648.0
2021-10-25 11:00:00,284.1,284.38,283.89,283.9,6264.0,253.4892,253.739,253.3018,253.3107,6264.0
2021-10-25 11:05:00,283.87,283.87,283.46,283.48,19502.0,253.2839,253.2839,252.9181,252.936,19502.0
2021-10-25 11:10:00,283.44,283.65,283.35,283.65,14545.0,252.9003,253.0876,252.82,253.0876,14545.0
2021-10-25 11:15:00,283.6,283.81,283.41,283.41,10637.0,253.043,253.2304,252.8735,252.8735,10637.0
2021-10-25 11:20:00,283.37,284.02,283.28,283.95,7417.0,252.8378,253.4178,252.7575,253.3553,7417.0
2021-10-25 11:25:00,283.97,284.25,283.97,284.23,3233.0,253.3732,253.623,253.3732,253.6052,3233.0
2021-10-25 11:30:00,284.21,285.01,284.2,284.96,10294.0,253.5873,254.3011,253.5784,254.2565,10294.0
2021-10-25 11:35:00,285.01,285.23,284.78,284.9,6141.0,254.3011,254.4974,254.0959,254.203,6141.0
2021-10-25 11:40:00,284.82,284.84,284.09,284.21,9299.0,254.1316,254.1494,253.4802,253.5873,9299.0
2021-10-25 11:45:00,284.16,284.16,283.91,284.11,6146.0,253.5427,253.5427,253.3196,253.4981,6146.0
2021-10-25 11:50:00,284.07,284.51,284.06,284.4,4325.0,253.4624,253.855,253.4535,253.7568,4325.0
2021-10-25 11:55:00,284.44,284.62,284.28,284.28,5244.0,253.7925,253.9531,253.6498,253.6498,5244.0
2021-10-25 12:00:00,284.35,284.56,284.2,284.46,6448.0,253.7122,253.8996,253.5784,253.8104,6448.0
2021-10-25 12:05:00,284.44,284.86,284.42,284.86,4654.0,253.7925,254.1673,253.7747,254.1673,4654.0
2021-10-25 12:10:00,284.82,285.32,284.77,285.24,11573.0,254.1316,254.5777,254.087,254.5063,11573.0
2021-10-25 12:15:00,285.28,285.28,284.97,285.14,6714.0,254.542,254.542,254.2654,254.4171,6714.0
2021-10-25 12:20:00,285.22,285.25,285.01,285.25,5106.0,254.4885,254.5152,254.3011,254.5152,5106.0
2021-10-25 12:25:00,285.21,285.64,285.17,285.52,3377.0,254.4796,254.8632,254.4439,254.7562,3377.0
2021-10-25 12:30:00,285.5,285.66,285.47,285.53,4693.0,254.7383,254.8811,254.7115,254.7651,4693.0
2021-10-25 12:35:00,285.49,285.49,285.13,285.13,5450.0,254.7294,254.7294,254.4082,254.4082,5450.0
2021-10-25 12:40:00,285.08,285.3,284.87,285.14,7626.0,254.3636,254.5599,254.1762,254.4171,7626.0
2021-10-25 12:45:00,285.17,285.18,284.94,285.16,3299.0,254.4439,254.4528,254.2387,254.4349,3299.0
2021-10-25 12:50:00,285.11,285.24,285.01,285.23,4392.0,254.3903,254.5063,254.3011,254.4974,4392.0
2021-10-25 12:55:00,285.21,285.48,285.14,285.48,3889.0,254.4796,254.7205,254.4171,254.7205,3889.0
2021-10-25 13:00:00,285.47,285.5,285.32,285.37,2332.0,254.7115,254.7383,254.5777,254.6223,2332.0
2021-10-25 13:05:00,285.39,285.62,285.36,285.36,4715.0,254.6402,254.8454,254.6134,254.6134,4715.0
2021-10-25 13:10:00,285.37,285.54,285.33,285.36,6034.0,254.6223,254.774,254.5866,254.6134,6034.0
2021-10-25 13:15:00,285.35,285.47,285.29,285.29,2487.0,254.6045,254.7115,254.5509,254.5509,2487.0
2021-10-25 13:20:00,285.32,285.45,285.25,285.45,6670.0,254.5777,254.6937,254.5152,254.6937,6670.0
2021-10-25 13:25:00,285.51,285.51,285.25,285.37,27914.0,254.7472,254.7472,254.5152,254.6223,27914.0
2021-10-25 13:30:00,285.39,285.4,285.13,285.4,10185.0,254.6402,254.6491,254.4082,254.6491,10185.0
2021-10-25 13:35:00,285.34,285.49,285.23,285.41,4622.0,254.5956,254.7294,254.4974,254.658,4622.0
2021-10-25 13:40:00,285.38,285.68,285.37,285.42,4775.0,254.6312,254.8989,254.6223,254.6669,4775.0
2021-10-25 13:45:00,285.44,285.59,285.44,285.5,5707.0,254.6848,254.8186,254.6848,254.7383,5707.0
2021-10-25 13:50:00,285.49,285.53,285.38,285.41,2795.0,254.7294,254.7651,254.6312,254.658,2795.0
2021-10-25 13:55:00,285.4,285.52,285.4,285.48,3993.0,254.6491,254.7562,254.6491,254.7205,3993.0
2021-10-25 14:00:00,285.5,285.53,285.36,285.42,4719.0,254.7383,254.7651,254.6134,254.6669,4719.0
2021-10-25 14:05:00,285.4,285.43,285.13,285.13,1300.0,254.6491,254.6759,254.4082,254.4082,1300.0
2021-10-25 14:10:00,285.14,285.38,285.03,285.28,5669.0,254.4171,254.6312,254.319,254.542,5669.0
2021-10-25 14:15:00,285.32,285.38,285.17,285.25,3571.0,254.5777,254.6312,254.4439,254.5152,3571.0
2021-10-25 14:20:00,285.37,285.55,285.37,285.5,3822.0,254.6223,254.7829,254.6223,254.7383,3822.0
2021-10-25 14:25:00,285.5,285.51,285.36,285.37,7022.0,254.7383,254.7472,254.6134,254.6223,7022.0
2021-10-25 14:30:00,285.35,285.35,285.05,285.05,9123.0,254.6045,254.6045,254.3368,254.3368,9123.0
2021-10-25 14:35:00,284.99,285.18,284.96,285.0,10470.0,254.2833,254.4528,254.2565,254.2922,10470.0
2021-10-25 14:40:00,284.98,285.05,284.86,284.99,7177.0,254.2743,254.3368,254.1673,254.2833,7177.0
2021-10-25 14:45:00,285.02,285.04,284.79,284.9,6344.0,254.31,254.3279,254.1048,254.203,6344.0
2021-10-25 14:50:00,284.87,284.98,284.72,284.9,6220.0,254.1762,254.2743,254.0424,254.203,6220.0
2021-10-25 14:55:00,284.84,284.98,284.75,284.85,4856.0,254.1494,254.2743,254.0691,254.1583,4856.0
2021-10-25 15:00:00,284.85,284.86,284.46,284.73,3814.0,254.1583,254.1673,253.8104,254.0513,3814.0
2021-10-25 15:05:00,284.78,284.78,284.47,284.47,6788.0,254.0959,254.0959,253.8193,253.8193,6788.0
2021-10-25 15:10:00,284.51,284.53,284.39,284.41,5160.0,253.855,253.8728,253.7479,253.7658,5160.0
2021-10-25 15:15:00,284.42,284.52,284.21,284.4,5406.0,253.7747,253.8639,253.5873,253.7568,5406.0
2021-10-25 15:20:00,284.43,284.75,284.28,284.65,6087.0,253.7836,254.0691,253.6498,253.9799,6087.0
2021-10-25 15:25:00,284.68,284.79,284.42,284.44,5892.0,254.0067,254.1048,253.7747,253.7925,5892.0
2021-10-25 15:30:00,284.44,284.51,284.27,284.35,8951.0,253.7925,253.855,253.6408,253.7122,8951.0
2021-10-25 15:35:00,284.33,284.41,284.02,284.18,13128.0,253.6944,253.7658,253.4178,253.5605,13128.0
2021-10-25 15:40:00,284.16,284.37,284.06,284.11,13103.0,253.5427,253.7301,253.4535,253.4981,13103.0
2021-10-25 15:45:00,284.09,284.26,283.92,284.1,20924.0,253.4802,253.6319,253.3286,253.4892,20924.0
2021-10-25 15:50:00,284.15,284.42,284.15,284.22,20063.0,253.5338,253.7747,253.5338,253.5962,20063.0
2021-10-25 15:55:00,284.19,284.74,284.1,284.65,61679.0,253.5695,254.0602,253.4892,253.9799,61679.0
2021-10-26 09:30:00,286.0,287.12,285.4,287.12,26222.0,255.1844,256.1838,254.6491,256.1838,26222.0
2021-10-26 09:35:00,287.02,287.23,286.24,286.86,4438.0,256.0945,256.2819,255.3986,255.9518,4438.0
2021-10-26 09:40:00,286.79,287.8,286.78,287.8,10984.0,255.8893,256.7905,255.8804,256.7905,10984.0
2021-10-26 09:45:00,287.73,288.0,286.97,287.65,10904.0,256.728,256.9689,256.0499,256.6567,10904.0
2021-10-26 09:50:00,287.82,287.84,286.89,287.07,5593.0,256.8083,256.8262,255.9785,256.1391,5593.0
2021-10-26 09:55:00,287.19,287.45,286.98,287.43,6217.0,256.2462,256.4782,256.0588,256.4604,6217.0
2021-10-26 10:00:00,287.76,287.81,286.74,287.17,7423.0,256.7548,256.7994,255.8447,256.2284,7423.0
2021-10-26 10:05:00,287.13,287.34,286.79,287.25,14023.0,256.1927,256.3801,255.8893,256.2998,14023.0
2021-10-26 10:10:00,287.3,287.8,287.12,287.72,6480.0,256.3444,256.7905,256.1838,256.7191,6480.0
2021-10-26 10:15:00,287.87,287.93,287.47,287.71,4051.0,256.853,256.9065,256.4961,256.7102,4051.0
2021-10-26 10:20:00,287.62,287.68,286.84,286.86,6140.0,256.6299,256.6834,255.9339,255.9518,6140.0
2021-10-26 10:25:00,286.92,287.15,286.62,287.15,4249.0,256.0053,256.2105,255.7376,256.2105,4249.0
2021-10-26 10:30:00,287.08,287.43,286.96,287.11,7285.0,256.1481,256.4604,256.041,256.1748,7285.0
2021-10-26 10:35:00,287.13,287.39,287.11,287.32,6124.0,256.1927,256.4247,256.1748,256.3622,6124.0
2021-10-26 10:40:00,287.32,287.44,287.14,287.4,11482.0,256.3622,256.4693,256.2016,256.4336,11482.0
2021-10-26 10:45:00,287.48,287.82,287.39,287.79,12027.0,256.505,256.8083,256.4247,256.7816,12027.0
2021-10-26 10:50:00,287.74,288.55,287.66,288.21,12230.0,256.737,257.4597,256.6656,257.1563,12230.0
2021-10-26 10:55:00,288.07,288.4,287.92,287.92,8612.0,257.0314,257.3258,256.8976,256.8976,8612.0
2021-10-26 11:00:00,287.94,288.1,287.73,288.1,24252.0,256.9154,257.0582,256.728,257.0582,24252.0
2021-10-26 11:05:00,287.88,288.28,287.85,288.11,8221.0,256.8619,257.2188,256.8351,257.0671,8221.0
2021-10-26 11:10:00,288.18,288.21,287.85,288.05,40184.0,257.1296,257.1563,256.8351,257.0136,40184.0
2021-10-26 11:15:00,288.0,288.03,287.64,287.94,15191.0,256.9689,256.9957,256.6477,256.9154,15191.0
2021-10-26 11:20:00,287.95,288.06,287.78,287.92,9857.0,256.9243,257.0225,256.7726,256.8976,9857.0
2021-10-26 11:25:00,287.91,288.06,287.85,287.98,12117.0,256.8886,257.0225,256.8351,256.9511,12117.0
2021-10-26 11:30:00,288.0,288.15,287.78,287.8,35824.0,256.9689,257.1028,256.7726,256.7905,35824.0
2021-10-26 11:35:00,287.88,288.03,287.75,288.0,8783.0,256.8619,256.9957,256.7459,256.9689,8783.0
2021-10-26 11:40:00,288.0,288.05,287.75,288.02,5006.0,256.9689,257.0136,256.7459,256.9868,5006.0
2021-10-26 11:45:00,287.93,287.94,287.77,287.82,2439.0,256.9065,256.9154,256.7637,256.8083,2439.0
2021-10-26 11:50:00,287.83,288.04,287.78,287.85,8599.0,256.8173,257.0046,256.7726,256.8351,8599.0
2021-10-26 11:55:00,287.76,288.09,287.76,288.04,4007.0,256.7548,257.0492,256.7548,257.0046,4007.0
2021-10-26 12:00:00,287.99,288.11,287.85,287.87,20411.0,256.96,257.0671,256.8351,256.853,20411.0
2021-10-26 12:05:00,287.83,288.04,287.69,287.96,10565.0,256.8173,257.0046,256.6923,256.9333,10565.0
2021-10-26 12:10:00,287.88,287.99,287.85,287.99,1500.0,256.8619,256.96,256.8351,256.96,1500.0
2021-10-26 12:15:00,287.98,288.07,287.97,288.05,11453.0,256.9511,257.0314,256.9422,257.0136,11453.0
2021-10-26 12:20:00,288.0,288.05,287.86,288.05,5472.0,256.9689,257.0136,256.844,257.0136,5472.0
2021-10-26 12:25:00,288.04,288.4,287.95,288.4,9996.0,257.0046,257.3258,256.9243,257.3258,9996.0
2021-10-26 12:30:00,288.32,288.36,288.08,288.08,3809.0,257.2545,257.2902,257.0403,257.0403,3809.0
2021-10-26 12:35:00,288.1,288.19,287.83,287.83,6711.0,257.0582,257.1385,256.8173,256.8173,6711.0
2021-10-26 12:40:00,287.85,288.54,287.85,288.5,6612.0,256.8351,257.4508,256.8351,257.4151,6612.0
2021-10-26 12:45:00,288.52,288.93,288.47,288.93,5152.0,257.4329,257.7987,257.3883,257.7987,5152.0
2021-10-26 12:50:00,288.81,288.87,288.45,288.53,3883.0,257.6917,257.7452,257.3705,257.4418,3883.0
2021-10-26 12:55:00,288.46,288.95,288.45,288.94,5211.0,257.3794,257.8166,257.3705,257.8077,5211.0
2021-10-26 13:00:00,288.94,289.26,288.94,289.05,24847.0,257.8077,258.0932,257.8077,257.9058,24847.0
2021-10-26 13:05:00,289.08,289.5,289.05,289.38,18488.0,257.9326,258.3073,257.9058,258.2003,18488.0
2021-10-26 13:10:00,289.4,289.45,288.84,289.09,27744.0,258.2181,258.2627,257.7184,257.9415,27744.0
2021-10-26 13:15:00,289.09,289.22,288.9,289.08,64858.0,257.9415,258.0575,257.772,257.9326,64858.0
2021-10-26 13:20:00,289.07,289.47,289.07,289.47,2700.0,257.9237,258.2806,257.9237,258.2806,2700.0
2021-10-26 13:25:00,289.27,289.53,289.24,289.5,16602.0,258.1021,258.3341,258.0753,258.3073,16602.0
2021-10-26 13:30:00,289.54,289.56,289.22,289.5,4963.0,258.343,258.3609,258.0575,258.3073,4963.0
2021-10-26 13:35:00,289.54,289.54,289.21,289.4,10747.0,258.343,258.343,258.0486,258.2181,10747.0
2021-10-26 13:40:00,289.36,289.46,289.19,289.23,9830.0,258.1824,258.2716,258.0307,258.0664,9830.0
2021-10-26 13:45:00,289.22,289.25,288.96,289.15,38125.0,258.0575,258.0843,257.8255,257.995,38125.0
2021-10-26 13:50:00,289.18,289.18,289.0,289.12,9388.0,258.0218,258.0218,257.8612,257.9683,9388.0
2021-10-26 13:55:00,289.08,289.23,288.98,289.04,2439.0,257.9326,258.0664,257.8434,257.8969,2439.0
2021-10-26 14:00:00,289.03,289.28,289.03,289.17,2316.0,257.888,258.111,257.888,258.0129,2316.0
2021-10-26 14:05:00,289.22,289.38,289.22,289.29,4033.0,258.0575,258.2003,258.0575,258.12,4033.0
2021-10-26 14:10:00,289.29,289.29,289.14,289.21,2977.0,258.12,258.12,257.9861,258.0486,2977.0
2021-10-26 14:15:00,289.27,289.37,289.01,289.01,67936.0,258.1021,258.1913,257.8701,257.8701,67936.0
2021-10-26 14:20:00,289.0,289.06,288.67,288.67,4216.0,257.8612,257.9147,257.5668,257.5668,4216.0
2021-10-26 14:25:00,288.74,288.84,288.7,288.74,3007.0,257.6292,257.7184,257.5935,257.6292,3007.0
2021-10-26 14:30:00,288.72,288.79,288.64,288.64,5761.0,257.6114,257.6738,257.54,257.54,5761.0
2021-10-26 14:35:00,288.62,288.64,288.41,288.44,8682.0,257.5221,257.54,257.3348,257.3615,8682.0
2021-10-26 14:40:00,288.48,288.63,288.32,288.4,6432.0,257.3972,257.5311,257.2545,257.3258,6432.0
2021-10-26 14:45:00,288.41,288.56,288.35,288.5,4912.0,257.3348,257.4686,257.2812,257.4151,4912.0
2021-10-26 14:50:00,288.46,288.51,288.12,288.12,5170.0,257.3794,257.424,257.076,257.076,5170.0
2021-10-26 14:55:00,288.14,288.27,288.05,288.13,7839.0,257.0939,257.2099,257.0136,257.0849,7839.0
2021-10-26 15:00:00,288.09,288.13,287.98,288.1,6885.0,257.0492,257.0849,256.9511,257.0582,6885.0
2021-10-26 15:05:00,288.13,288.13,287.9,287.99,12318.0,257.0849,257.0849,256.8797,256.96,12318.0
2021-10-26 15:10:00,287.99,288.05,287.77,287.89,7748.0,256.96,257.0136,256.7637,256.8708,7748.0
2021-10-26 15:15:00,287.89,287.89,287.37,287.75,16944.0,256.8708,256.8708,256.4068,256.7459,16944.0
2021-10-26 15:20:00,287.8,287.9,287.43,287.47,12005.0,256.7905,256.8797,256.4604,256.4961,12005.0
2021-10-26 15:25:00,287.48,287.65,287.45,287.45,11808.0,256.505,256.6567,256.4782,256.4782,11808.0
2021-10-26 15:30:00,287.44,287.96,287.44,287.69,23260.0,256.4693,256.9333,256.4693,256.6923,23260.0
2021-10-26 15:35:00,287.69,287.79,287.5,287.64,18737.0,256.6923,256.7816,256.5228,256.6477,18737.0
2021-10-26 15:40:00,287.69,288.06,287.56,287.56,32196.0,256.6923,257.0225,256.5764,256.5764,32196.0
2021-10-26 15:45:00,287.6,287.74,287.26,287.41,35715.0,256.612,256.737,256.3087,256.4425,35715.0
2021-10-26 15:50:00,287.46,287.53,287.07,287.13,29104.0,256.4871,256.5496,256.1391,256.1927,29104.0
2021-10-26 15:55:00,287.19,287.21,286.63,286.93,72565.0,256.2462,256.2641,255.7466,256.0142,72565.0
2021-10-27 09:30:00,288.22,290.21,288.0,289.25,31167.0,257.1652,258.9408,256.9689,258.0843,31167.0
2021-10-27 09:35:00,289.05,290.29,288.64,290.13,14736.0,257.9058,259.0122,257.54,258.8694,14736.0
2021-10-27 09:40:00,290.23,290.24,289.47,289.9,9584.0,258.9587,258.9676,258.2806,258.6642,9584.0
2021-10-27 09:45:00,289.87,290.6,289.86,290.53,24150.0,258.6375,259.2888,258.6285,259.2263,24150.0
2021-10-27 09:50:00,290.41,291.02,290.1,291.02,12527.0,259.1193,259.6636,258.8427,259.6636,12527.0
2021-10-27 09:55:00,291.06,291.11,290.47,291.06,14172.0,259.6992,259.7439,259.1728,259.6992,14172.0
2021-10-27 10:00:00,290.99,291.17,290.49,290.97,26112.0,259.6368,259.7974,259.1907,259.6189,26112.0
2021-10-27 10:05:00,290.72,290.81,289.6,289.6,20717.0,259.3959,259.4762,258.3966,258.3966,20717.0
2021-10-27 10:10:00,289.67,289.76,288.58,288.63,8970.0,258.459,258.5393,257.4865,257.5311,8970.0
2021-10-27 10:15:00,288.7,288.74,287.72,287.72,8406.0,257.5935,257.6292,256.7191,256.7191,8406.0
2021-10-27 10:20:00,287.54,287.75,287.05,287.05,6599.0,256.5585,256.7459,256.1213,256.1213,6599.0
2021-10-27 10:25:00,286.96,287.49,286.95,287.41,12895.0,256.041,256.5139,256.0321,256.4425,12895.0
2021-10-27 10:30:00,287.36,287.45,287.01,287.26,6851.0,256.3979,256.4782,256.0856,256.3087,6851.0
2021-10-27 10:35:00,287.28,287.43,286.74,287.26,9073.0,256.3265,256.4604,255.8447,256.3087,9073.0
2021-10-27 10:40:00,287.38,287.66,287.26,287.48,8390.0,256.4157,256.6656,256.3087,256.505,8390.0
2021-10-27 10:45:00,287.57,287.65,287.22,287.45,13798.0,256.5853,256.6567,256.273,256.4782,13798.0
2021-10-27 10:50:00,287.4,287.47,286.86,287.44,9604.0,256.4336,256.4961,255.9518,256.4693,9604.0
2021-10-27 10:55:00,287.44,287.56,287.07,287.14,30609.0,256.4693,256.5764,256.1391,256.2016,30609.0
2021-10-27 11:00:00,287.01,287.33,286.97,286.98,7817.0,256.0856,256.3711,256.0499,256.0588,7817.0
2021-10-27 11:05:00,287.04,287.18,286.72,286.83,5522.0,256.1124,256.2373,255.8269,255.925,5522.0
2021-10-27 11:10:00,286.96,287.63,286.96,287.49,8077.0,256.041,256.6388,256.041,256.5139,8077.0
2021-10-27 11:15:00,287.49,287.59,286.37,286.77,6952.0,256.5139,256.6031,255.5146,255.8715,6952.0
2021-10-27 11:20:00,286.85,287.5,286.75,287.41,5962.0,255.9429,256.5228,255.8536,256.4425,5962.0
2021-10-27 11:25:00,287.56,287.7,287.38,287.63,6700.0,256.5764,256.7013,256.4157,256.6388,6700.0
2021-10-27 11:30:00,287.42,287.56,287.27,287.48,3215.0,256.4514,256.5764,256.3176,256.505,3215.0
2021-10-27 11:35:00,287.53,287.58,287.15,287.35,2743.0,256.5496,256.5942,256.2105,256.389,2743.0
2021-10-27 11:40:00,287.44,287.45,286.88,286.93,3738.0,256.4693,256.4782,255.9696,256.0142,3738.0
2021-10-27 11:45:00,286.94,286.99,286.74,286.82,1939.0,256.0232,256.0678,255.8447,255.9161,1939.0
2021-10-27 11:50:00,286.6,286.86,286.46,286.73,7534.0,255.7198,255.9518,255.5949,255.8358,7534.0
2021-10-27 11:55:00,286.8,286.91,286.53,286.53,7671.0,255.8982,255.9964,255.6573,255.6573,7671.0
2021-10-27 12:00:00,286.47,286.79,286.41,286.79,4059.0,255.6038,255.8893,255.5503,255.8893,4059.0
2021-10-27 12:05:00,286.78,286.85,286.62,286.66,8382.0,255.8804,255.9429,255.7376,255.7733,8382.0
2021-10-27 12:10:00,286.68,286.71,286.33,286.48,2720.0,255.7912,255.8179,255.4789,255.6127,2720.0
2021-10-27 12:15:00,286.44,286.48,286.14,286.18,4988.0,255.577,255.6127,255.3094,255.345,4988.0
2021-10-27 12:20:00,286.09,286.42,285.88,286.42,5294.0,255.2647,255.5592,255.0774,255.5592,5294.0
2021-10-27 12:25:00,286.33,286.37,286.04,286.04,3217.0,255.4789,255.5146,255.2201,255.2201,3217.0
2021-10-27 12:30:00,286.0,286.01,285.72,285.95,4551.0,255.1844,255.1934,254.9346,255.1398,4551.0
2021-10-27 12:35:00,285.97,286.18,285.76,286.18,5540.0,255.1577,255.345,254.9703,255.345,5540.0
2021-10-27 12:40:00,286.25,286.58,286.25,286.57,5020.0,255.4075,255.7019,255.4075,255.693,5020.0
2021-10-27 12:45:00,286.69,286.81,286.55,286.62,5252.0,255.8001,255.9072,255.6752,255.7376,5252.0
2021-10-27 12:50:00,286.61,286.74,286.52,286.64,3960.0,255.7287,255.8447,255.6484,255.7555,3960.0
2021-10-27 12:55:00,286.66,286.69,286.3,286.5,4835.0,255.7733,255.8001,255.4521,255.6306,4835.0
2021-10-27 13:00:00,286.59,286.73,286.52,286.73,3579.0,255.7109,255.8358,255.6484,255.8358,3579.0
2021-10-27 13:05:00,286.69,286.8,286.51,286.51,4064.0,255.8001,255.8982,255.6395,255.6395,4064.0
2021-10-27 13:10:00,286.55,286.79,286.53,286.75,4387.0,255.6752,255.8893,255.6573,255.8536,4387.0
2021-10-27 13:15:00,286.86,286.91,286.54,286.56,6860.0,255.9518,255.9964,255.6663,255.6841,6860.0
2021-10-27 13:20:00,286.67,286.77,286.4,286.4,5196.0,255.7822,255.8715,255.5413,255.5413,5196.0
2021-10-27 13:25:00,286.47,286.69,286.43,286.68,6984.0,255.6038,255.8001,255.5681,255.7912,6984.0
2021-10-27 13:30:00,286.69,286.71,286.47,286.48,3428.0,255.8001,255.8179,255.6038,255.6127,3428.0
2021-10-27 13:35:00,286.54,286.74,286.5,286.74,4779.0,255.6663,255.8447,255.6306,255.8447,4779.0
2021-10-27 13:40:00,286.79,286.8,286.52,286.52,3880.0,255.8893,255.8982,255.6484,255.6484,3880.0
2021-10-27 13:45:00,286.56,286.7,286.48,286.55,4412.0,255.6841,255.809,255.6127,255.6752,4412.0
2021-10-27 13:50:00,286.61,286.62,285.94,285.95,13435.0,255.7287,255.7376,255.1309,255.1398,13435.0
2021-10-27 13:55:00,286.04,286.18,285.92,286.18,8330.0,255.2201,255.345,255.1131,255.345,8330.0
2021-10-27 14:00:00,286.35,286.58,286.34,286.57,1884.0,255.4967,255.7019,255.4878,255.693,1884.0
2021-10-27 14:05:00,286.55,286.73,286.55,286.73,5089.0,255.6752,255.8358,255.6752,255.8358,5089.0
2021-10-27 14:10:00,286.76,286.99,286.61,286.99,1899.0,255.8626,256.0678,255.7287,256.0678,1899.0
2021-10-27 14:15:00,287.03,287.19,287.02,287.19,1842.0,256.1035,256.2462,256.0945,256.2462,1842.0
2021-10-27 14:20:00,287.21,287.46,287.13,287.17,4914.0,256.2641,256.4871,256.1927,256.2284,4914.0
2021-10-27 14:25:00,286.93,287.21,286.93,287.11,3705.0,256.0142,256.2641,256.0142,256.1748,3705.0
2021-10-27 14:30:00,287.13,287.13,286.81,286.9,4409.0,256.1927,256.1927,255.9072,255.9875,4409.0
2021-10-27 14:35:00,286.94,287.0,286.76,286.87,3672.0,256.0232,256.0767,255.8626,255.9607,3672.0
2021-10-27 14:40:00,286.82,286.98,286.64,286.64,3304.0,255.9161,256.0588,255.7555,255.7555,3304.0
2021-10-27 14:45:00,286.66,287.09,286.66,287.09,6781.0,255.7733,256.157,255.7733,256.157,6781.0
2021-10-27 14:50:00,287.15,287.15,286.97,287.0,4892.0,256.2105,256.2105,256.0499,256.0767,4892.0
2021-10-27 14:55:00,286.97,286.98,286.64,286.79,3225.0,256.0499,256.0588,255.7555,255.8893,3225.0
2021-10-27 15:00:00,286.81,286.99,286.63,286.71,5344.0,255.9072,256.0678,255.7466,255.8179,5344.0
2021-10-27 15:05:00,286.71,286.75,286.55,286.73,3854.0,255.8179,255.8536,255.6752,255.8358,3854.0
2021-10-27 15:10:00,286.7,286.77,286.43,286.69,7327.0,255.809,255.8715,255.5681,255.8001,7327.0
2021-10-27 15:15:00,286.71,286.81,286.37,286.37,6716.0,255.8179,255.9072,255.5146,255.5146,6716.0
2021-10-27 15:20:00,286.33,286.44,286.18,286.22,8960.0,255.4789,255.577,255.345,255.3807,8960.0
2021-10-27 15:25:00,286.48,286.51,286.07,286.34,6473.0,255.6127,255.6395,255.2469,255.4878,6473.0
2021-10-27 15:30:00,286.26,286.29,285.78,286.2,10832.0,255.4164,255.4432,254.9881,255.3629,10832.0
2021-10-27 15:35:00,286.15,286.2,285.98,286.12,8739.0,255.3183,255.3629,255.1666,255.2915,8739.0
2021-10-27 15:40:00,286.12,286.22,285.76,285.98,11741.0,255.2915,255.3807,254.9703,255.1666,11741.0
2021-10-27 15:45:00,285.92,285.99,285.5,285.55,12269.0,255.1131,255.1755,254.7383,254.7829,12269.0
2021-10-27 15:50:00,285.53,285.61,285.31,285.31,19738.0,254.7651,254.8365,254.5688,254.5688,19738.0
2021-10-27 15:55:00,285.33,285.66,285.33,285.38,55841.0,254.5866,254.8811,254.5866,254.6312,55841.0
2021-10-28 09:30:00,285.5,288.0,285.5,287.46,34266.0,254.7383,256.9689,254.7383,256.4871,34266.0
2021-10-28 09:35:00,287.6,289.27,287.26,288.73,10800.0,256.612,258.1021,256.3087,257.6203,10800.0
2021-10-28 09:40:00,288.19,289.83,287.8,288.9,7332.0,257.1385,258.6018,256.7905,257.772,7332.0
2021-10-28 09:45:00,289.25,289.55,288.31,288.34,7810.0,258.0843,258.3519,257.2455,257.2723,7810.0
2021-10-28 09:50:00,288.06,289.34,287.64,289.34,10566.0,257.0225,258.1646,256.6477,258.1646,10566.0
2021-10-28 09:55:00,288.9,289.99,288.76,289.75,13314.0,257.772,258.7445,257.6471,258.5304,13314.0
2021-10-28 10:00:00,289.94,289.96,288.51,288.84,4352.0,258.6999,258.7178,257.424,257.7184,4352.0
2021-10-28 10:05:00,288.84,289.26,288.71,289.1,1700.0,257.7184,258.0932,257.6024,257.9504,1700.0
2021-10-28 10:10:00,289.05,289.05,287.87,288.0,5439.0,257.9058,257.9058,256.853,256.9689,5439.0
2021-10-28 10:15:00,288.01,288.41,287.44,288.14,12428.0,256.9779,257.3348,256.4693,257.0939,12428.0
2021-10-28 10:20:00,288.27,288.61,287.92,288.01,5024.0,257.2099,257.5132,256.8976,256.9779,5024.0
2021-10-28 10:25:00,287.91,288.17,287.65,287.92,4988.0,256.8886,257.1206,256.6567,256.8976,4988.0
2021-10-28 10:30:00,287.45,287.95,287.33,287.95,3988.0,256.4782,256.9243,256.3711,256.9243,3988.0
2021-10-28 10:35:00,287.88,287.89,286.98,287.03,7928.0,256.8619,256.8708,256.0588,256.1035,7928.0
2021-10-28 10:40:00,286.89,286.89,286.52,286.76,14751.0,255.9785,255.9785,255.6484,255.8626,14751.0
2021-10-28 10:45:00,286.61,287.93,286.52,287.7,8153.0,255.7287,256.9065,255.6484,256.7013,8153.0
2021-10-28 10:50:00,287.67,287.75,287.21,287.3,9015.0,256.6745,256.7459,256.2641,256.3444,9015.0
2021-10-28 10:55:00,287.24,287.24,286.32,286.32,4298.0,256.2908,256.2908,255.47,255.47,4298.0
2021-10-28 11:00:00,286.26,286.75,286.26,286.5,7449.0,255.4164,255.8536,255.4164,255.6306,7449.0
2021-10-28 11:05:00,286.39,286.52,285.94,286.22,8204.0,255.5324,255.6484,255.1309,255.3807,8204.0
2021-10-28 11:10:00,286.22,286.41,285.81,285.88,3335.0,255.3807,255.5503,255.0149,255.0774,3335.0
2021-10-28 11:15:00,285.97,286.61,285.91,286.3,8831.0,255.1577,255.7287,255.1041,255.4521,8831.0
2021-10-28 11:20:00,286.4,286.44,285.56,285.57,16050.0,255.5413,255.577,254.7918,254.8008,16050.0
2021-10-28 11:25:00,285.55,285.99,285.52,285.63,10394.0,254.7829,255.1755,254.7562,254.8543,10394.0
2021-10-28 11:30:00,285.63,286.04,285.5,285.81,10947.0,254.8543,255.2201,254.7383,255.0149,10947.0
2021-10-28 11:35:00,285.74,285.74,284.85,284.85,21958.0,254.9525,254.9525,254.1583,254.1583,21958.0
2021-10-28 11:40:00,284.93,285.54,284.73,285.11,8666.0,254.2297,254.774,254.0513,254.3903,8666.0
2021-10-28 11:45:00,285.1,285.17,284.61,284.67,7891.0,254.3814,254.4439,253.9442,253.9977,7891.0
2021-10-28 11:50:00,284.55,284.77,284.41,284.76,6771.0,253.8907,254.087,253.7658,254.078,6771.0
2021-10-28 11:55:00,284.75,285.19,284.61,285.02,7532.0,254.0691,254.4617,253.9442,254.31,7532.0
2021-10-28 12:00:00,285.13,285.13,284.49,284.49,4481.0,254.4082,254.4082,253.8371,253.8371,4481.0
2021-10-28 12:05:00,284.58,284.83,284.39,284.73,10699.0,253.9174,254.1405,253.7479,254.0513,10699.0
2021-10-28 12:10:00,284.76,284.95,284.58,284.8,7333.0,254.078,254.2476,253.9174,254.1137,7333.0
2021-10-28 12:15:00,284.81,284.88,284.67,284.78,7890.0,254.1227,254.1851,253.9977,254.0959,7890.0
2021-10-28 12:20:00,284.78,284.78,284.43,284.43,15371.0,254.0959,254.0959,253.7836,253.7836,15371.0
2021-10-28 12:25:00,284.42,285.0,284.38,284.96,12121.0,253.7747,254.2922,253.739,254.2565,12121.0
2021-10-28 12:30:00,285.0,285.03,284.78,284.96,4525.0,254.2922,254.319,254.0959,254.2565,4525.0
2021-10-28 12:35:00,284.99,285.46,284.92,285.44,4368.0,254.2833,254.7026,254.2208,254.6848,4368.0
2021-10-28 12:40:00,285.49,285.5,284.82,284.82,8635.0,254.7294,254.7383,254.1316,254.1316,8635.0
2021-10-28 12:45:00,284.89,284.89,283.71,283.95,12578.0,254.194,254.194,253.1412,253.3553,12578.0
2021-10-28 12:50:00,283.95,284.04,283.24,283.28,16135.0,253.3553,253.4356,252.7218,252.7575,16135.0
2021-10-28 12:55:00,283.25,284.31,283.25,283.67,9177.0,252.7307,253.6765,252.7307,253.1055,9177.0
2021-10-28 13:00:00,283.75,283.96,283.52,283.84,5678.0,253.1769,253.3642,252.9717,253.2572,5678.0
2021-10-28 13:05:00,283.9,284.3,283.86,284.16,3662.0,253.3107,253.6676,253.275,253.5427,3662.0
2021-10-28 13:10:00,284.11,284.31,284.1,284.19,3347.0,253.4981,253.6765,253.4892,253.5695,3347.0
2021-10-28 13:15:00,284.15,284.33,283.93,284.28,6893.0,253.5338,253.6944,253.3375,253.6498,6893.0
2021-10-28 13:20:00,284.21,284.23,283.73,283.73,5390.0,253.5873,253.6052,253.159,253.159,5390.0
2021-10-28 13:25:00,283.62,284.2,283.62,284.13,7612.0,253.0609,253.5784,253.0609,253.5159,7612.0
2021-10-28 13:30:00,284.13,284.55,284.01,284.55,7378.0,253.5159,253.8907,253.4089,253.8907,7378.0
2021-10-28 13:35:00,284.65,284.81,284.45,284.45,6981.0,253.9799,254.1227,253.8014,253.8014,6981.0
2021-10-28 13:40:00,284.46,284.82,284.45,284.69,4703.0,253.8104,254.1316,253.8014,254.0156,4703.0
2021-10-28 13:45:00,284.64,284.94,284.62,284.78,5577.0,253.971,254.2387,253.9531,254.0959,5577.0
2021-10-28 13:50:00,284.78,284.79,284.23,284.24,2707.0,254.0959,254.1048,253.6052,253.6141,2707.0
2021-10-28 13:55:00,284.16,284.37,284.13,284.28,5748.0,253.5427,253.7301,253.5159,253.6498,5748.0
2021-10-28 14:00:00,284.28,284.38,284.14,284.14,3879.0,253.6498,253.739,253.5248,253.5248,3879.0
2021-10-28 14:05:00,284.13,284.31,283.96,283.99,4525.0,253.5159,253.6765,253.3642,253.391,4525.0
2021-10-28 14:10:00,283.92,284.07,283.73,284.03,3911.0,253.3286,253.4624,253.159,253.4267,3911.0
2021-10-28 14:15:00,283.99,284.17,283.89,284.16,3185.0,253.391,253.5516,253.3018,253.5427,3185.0
2021-10-28 14:20:00,284.06,284.11,283.85,284.0,4227.0,253.4535,253.4981,253.2661,253.3999,4227.0
2021-10-28 14:25:00,283.93,284.22,283.89,284.19,5819.0,253.3375,253.5962,253.3018,253.5695,5819.0
2021-10-28 14:30:00,284.23,284.53,284.12,284.12,9897.0,253.6052,253.8728,253.507,253.507,9897.0
2021-10-28 14:35:00,284.14,284.47,284.14,284.47,2353.0,253.5248,253.8193,253.5248,253.8193,2353.0
2021-10-28 14:40:00,284.47,284.48,284.21,284.31,5601.0,253.8193,253.8282,253.5873,253.6765,5601.0
2021-10-28 14:45:00,284.38,284.73,284.23,284.71,8519.0,253.739,254.0513,253.6052,254.0334,8519.0
2021-10-28 14:50:00,284.7,284.88,284.31,284.31,7027.0,254.0245,254.1851,253.6765,253.6765,7027.0
2021-10-28 14:55:00,284.41,284.45,284.0,284.14,6451.0,253.7658,253.8014,253.3999,253.5248,6451.0
2021-10-28 15:00:00,284.13,284.41,283.99,283.99,3660.0,253.5159,253.7658,253.391,253.391,3660.0
2021-10-28 15:05:00,283.94,284.09,283.87,283.96,5201.0,253.3464,253.4802,253.2839,253.3642,5201.0
2021-10-28 15:10:00,283.9,283.93,283.62,283.65,7329.0,253.3107,253.3375,253.0609,253.0876,7329.0
2021-10-28 15:15:00,283.6,283.79,283.54,283.55,5410.0,253.043,253.2126,252.9895,252.9984,5410.0
2021-10-28 15:20:00,283.54,283.59,283.25,283.54,4305.0,252.9895,253.0341,252.7307,252.9895,4305.0
2021-10-28 15:25:00,283.46,283.46,282.87,283.17,5979.0,252.9181,252.9181,252.3917,252.6594,5979.0
2021-10-28 15:30:00,283.23,283.23,282.85,282.91,6769.0,252.7129,252.7129,252.3738,252.4274,6769.0
2021-10-28 15:35:00,282.89,283.83,282.89,283.62,10778.0,252.4095,253.2482,252.4095,253.0609,10778.0
2021-10-28 15:40:00,283.7,284.19,283.6,284.09,10943.0,253.1323,253.5695,253.043,253.4802,10943.0
2021-10-28 15:45:00,284.0,284.42,283.96,284.4,13394.0,253.3999,253.7747,253.3642,253.7568,13394.0
2021-10-28 15:50:00,284.46,285.0,284.45,284.96,31995.0,253.8104,254.2922,253.8014,254.2565,31995.0
2021-10-28 15:55:00,285.01,286.04,284.89,285.95,112036.0,254.3011,255.2201,254.194,255.1398,112036.0
2021-10-29 09:30:00,284.23,284.93,282.4,283.84,27008.0,253.6052,254.2297,251.9723,253.2572,27008.0
2021-10-29 09:35:00,284.02,284.34,283.2,283.74,3469.0,253.4178,253.7033,252.6861,253.1679,3469.0
2021-10-29 09:40:00,283.91,284.35,282.9,282.9,7875.0,253.3196,253.7122,252.4185,252.4185,7875.0
2021-10-29 09:45:00,282.85,283.72,282.85,282.92,12333.0,252.3738,253.1501,252.3738,252.4363,12333.0
2021-10-29 09:50:00,282.97,283.47,282.54,283.43,14542.0,252.4809,252.927,252.0972,252.8913,14542.0
2021-10-29 09:55:00,283.69,284.16,283.37,283.37,6319.0,253.1233,253.5427,252.8378,252.8378,6319.0
2021-10-29 10:00:00,283.29,283.7,283.22,283.7,8433.0,252.7664,253.1323,252.704,253.1323,8433.0
2021-10-29 10:05:00,283.53,284.6,283.32,284.51,9754.0,252.9806,253.9353,252.7932,253.855,9754.0
2021-10-29 10:10:00,284.48,284.86,284.35,284.35,6911.0,253.8282,254.1673,253.7122,253.7122,6911.0
2021-10-29 10:15:00,284.44,284.71,284.08,284.28,6907.0,253.7925,254.0334,253.4713,253.6498,6907.0
2021-10-29 10:20:00,284.19,284.51,283.82,284.06,10096.0,253.5695,253.855,253.2393,253.4535,10096.0
2021-10-29 10:25:00,284.02,284.17,283.33,283.62,21691.0,253.4178,253.5516,252.8021,253.0609,21691.0
2021-10-29 10:30:00,283.48,283.48,282.77,282.77,7178.0,252.936,252.936,252.3025,252.3025,7178.0
2021-10-29 10:35:00,282.9,282.91,282.55,282.72,6801.0,252.4185,252.4274,252.1062,252.2578,6801.0
2021-10-29 10:40:00,282.72,282.76,282.03,282.38,11775.0,252.2578,252.2935,251.6422,251.9545,11775.0
2021-10-29 10:45:00,282.33,282.42,281.63,281.72,7398.0,251.9099,251.9902,251.2853,251.3656,7398.0
2021-10-29 10:50:00,281.76,281.81,281.5,281.81,8405.0,251.4013,251.4459,251.1693,251.4459,8405.0
2021-10-29 10:55:00,281.72,282.14,281.63,281.63,9481.0,251.3656,251.7403,251.2853,251.2853,9481.0
2021-10-29 11:00:00,281.7,281.7,281.38,281.45,10587.0,251.3477,251.3477,251.0622,251.1247,10587.0
2021-10-29 11:05:00,281.38,281.52,280.9,280.9,8811.0,251.0622,251.1871,250.6339,250.6339,8811.0
2021-10-29 11:10:00,280.88,280.91,280.55,280.81,14480.0,250.6161,250.6429,250.3217,250.5536,14480.0
2021-10-29 11:15:00,280.82,280.96,280.26,280.26,4538.0,250.5626,250.6875,250.0629,250.0629,4538.0
2021-10-29 11:20:00,280.24,280.3,279.64,279.73,6666.0,250.0451,250.0986,249.5097,249.59,6666.0
2021-10-29 11:25:00,279.71,280.56,279.69,280.21,11401.0,249.5722,250.3306,249.5543,250.0183,11401.0
2021-10-29 11:30:00,280.22,280.97,280.22,280.82,8393.0,250.0272,250.6964,250.0272,250.5626,8393.0
2021-10-29 11:35:00,280.88,280.88,280.28,280.38,8642.0,250.6161,250.6161,250.0807,250.17,8642.0
2021-10-29 11:40:00,280.3,280.37,280.08,280.14,7661.0,250.0986,250.1611,249.9023,249.9558,7661.0
2021-10-29 11:45:00,280.12,280.68,280.05,280.54,8752.0,249.938,250.4377,249.8755,250.3127,8752.0
2021-10-29 11:50:00,280.5,280.77,280.41,280.75,10986.0,250.277,250.518,250.1967,250.5001,10986.0
2021-10-29 11:55:00,280.84,280.98,280.47,280.97,10691.0,250.5804,250.7053,250.2503,250.6964,10691.0
2021-10-29 12:00:00,280.9,281.42,280.81,281.41,6772.0,250.6339,251.0979,250.5536,251.089,6772.0
2021-10-29 12:05:00,281.4,282.1,281.39,282.08,6659.0,251.0801,251.7047,251.0712,251.6868,6659.0
2021-10-29 12:10:00,281.98,282.48,281.97,282.06,9478.0,251.5976,252.0437,251.5887,251.669,9478.0
2021-10-29 12:15:00,282.12,282.12,281.31,281.42,5355.0,251.7225,251.7225,250.9998,251.0979,5355.0
2021-10-29 12:20:00,281.3,281.54,281.16,281.53,8307.0,250.9908,251.205,250.8659,251.1961,8307.0
2021-10-29 12:25:00,281.55,281.84,281.46,281.65,4766.0,251.2139,251.4727,251.1336,251.3031,4766.0
2021-10-29 12:30:00,281.6,281.69,281.46,281.59,5932.0,251.2585,251.3388,251.1336,251.2496,5932.0
2021-10-29 12:35:00,281.53,281.72,281.22,281.47,7172.0,251.1961,251.3656,250.9195,251.1425,7172.0
2021-10-29 12:40:00,281.38,281.95,281.38,281.91,4334.0,251.0622,251.5708,251.0622,251.5351,4334.0
2021-10-29 12:45:00,281.85,281.95,281.53,281.82,10669.0,251.4816,251.5708,251.1961,251.4548,10669.0
2021-10-29 12:50:00,281.87,281.87,281.68,281.82,4725.0,251.4994,251.4994,251.3299,251.4548,4725.0
2021-10-29 12:55:00,281.8,281.89,281.35,281.38,8197.0,251.437,251.5173,251.0355,251.0622,8197.0
2021-10-29 13:00:00,281.4,281.92,281.4,281.69,6144.0,251.0801,251.544,251.0801,251.3388,6144.0
2021-10-29 13:05:00,281.68,281.86,281.63,281.75,5727.0,251.3299,251.4905,251.2853,251.3924,5727.0
2021-10-29 13:10:00,281.72,281.76,281.52,281.6,5950.0,251.3656,251.4013,251.1871,251.2585,5950.0
2021-10-29 13:15:00,281.67,281.99,281.61,281.87,5118.0,251.321,251.6065,251.2674,251.4994,5118.0
2021-10-29 13:20:00,281.96,282.07,281.86,281.88,4456.0,251.5797,251.6779,251.4905,251.5084,4456.0
2021-10-29 13:25:00,281.95,281.96,281.78,281.79,6385.0,251.5708,251.5797,251.4191,251.4281,6385.0
2021-10-29 13:30:00,281.79,282.0,281.51,282.0,9404.0,251.4281,251.6154,251.1782,251.6154,9404.0
2021-10-29 13:35:00,282.0,282.0,281.74,281.74,7167.0,251.6154,251.6154,251.3834,251.3834,7167.0
2021-10-29 13:40:00,281.74,281.83,281.3,281.3,11527.0,251.3834,251.4637,250.9908,250.9908,11527.0
2021-10-29 13:45:00,281.36,281.39,280.77,280.78,12479.0,251.0444,251.0712,250.518,250.5269,12479.0
2021-10-29 13:50:00,280.79,281.23,280.71,281.11,7622.0,250.5358,250.9284,250.4644,250.8213,7622.0
2021-10-29 13:55:00,281.13,281.19,281.0,281.0,3860.0,250.8392,250.8927,250.7232,250.7232,3860.0
2021-10-29 14:00:00,281.06,281.56,281.06,281.56,5932.0,250.7767,251.2228,250.7767,251.2228,5932.0
2021-10-29 14:05:00,281.59,281.71,281.53,281.68,7104.0,251.2496,251.3567,251.1961,251.3299,7104.0
2021-10-29 14:10:00,281.7,281.79,281.13,281.28,12753.0,251.3477,251.4281,250.8392,250.973,12753.0
2021-10-29 14:15:00,281.23,281.55,281.23,281.5,8421.0,250.9284,251.2139,250.9284,251.1693,8421.0
2021-10-29 14:20:00,281.54,281.61,281.25,281.25,8555.0,251.205,251.2674,250.9462,250.9462,8555.0
2021-10-29 14:25:00,281.21,281.5,281.14,281.29,10712.0,250.9105,251.1693,250.8481,250.9819,10712.0
2021-10-29 14:30:00,281.27,281.3,280.89,280.96,14087.0,250.9641,250.9908,250.625,250.6875,14087.0
2021-10-29 14:35:00,280.89,281.0,280.58,280.84,11511.0,250.625,250.7232,250.3484,250.5804,11511.0
2021-10-29 14:40:00,280.84,281.36,280.83,281.36,10112.0,250.5804,251.0444,250.5715,251.0444,10112.0
2021-10-29 14:45:00,281.33,281.57,281.31,281.42,8772.0,251.0176,251.2318,250.9998,251.0979,8772.0
2021-10-29 14:50:00,281.41,281.46,281.26,281.28,9036.0,251.089,251.1336,250.9552,250.973,9036.0
2021-10-29 14:55:00,281.27,281.37,281.01,281.09,10518.0,250.9641,251.0533,250.7321,250.8035,10518.0
2021-10-29 15:00:00,281.08,281.15,280.83,280.88,9227.0,250.7946,250.857,250.5715,250.6161,9227.0
2021-10-29 15:05:00,280.87,281.22,280.86,281.02,8571.0,250.6072,250.9195,250.5983,250.741,8571.0
2021-10-29 15:10:00,280.98,281.14,280.67,280.76,17580.0,250.7053,250.8481,250.4287,250.509,17580.0
2021-10-29 15:15:00,280.68,280.68,280.0,280.39,21674.0,250.4377,250.4377,249.8309,250.1789,21674.0
2021-10-29 15:20:00,280.42,281.12,280.42,281.09,14994.0,250.2057,250.8302,250.2057,250.8035,14994.0
2021-10-29 15:25:00,281.05,281.77,281.04,281.64,15112.0,250.7678,251.4102,250.7589,251.2942,15112.0
2021-10-29 15:30:00,281.61,281.62,280.91,281.14,30270.0,251.2674,251.2764,250.6429,250.8481,30270.0
2021-10-29 15:35:00,281.23,281.51,281.21,281.47,16410.0,250.9284,251.1782,250.9105,251.1425,16410.0
2021-10-29 15:40:00,281.46,282.29,281.44,282.17,34399.0,251.1336,251.8742,251.1158,251.7671,34399.0
2021-10-29 15:45:00,282.22,282.69,282.14,282.14,33984.0,251.8117,252.2311,251.7403,251.7403,33984.0
2021-10-29 15:50:00,282.01,282.45,281.47,282.32,47983.0,251.6243,252.0169,251.1425,251.9009,47983.0
2021-10-29 15:55:00,282.28,282.78,281.45,281.71,150811.0,251.8653,252.3114,251.1247,251.3567,150811.0
2021-11-01 09:30:00,282.86,282.99,281.59,282.79,28212.0,252.3828,252.4988,251.2496,252.3203,28212.0
2021-11-01 09:35:00,282.53,282.53,280.92,281.14,4940.0,252.0883,252.0883,250.6518,250.8481,4940.0
2021-11-01 09:40:00,281.02,281.31,280.56,280.69,25935.0,250.741,250.9998,250.3306,250.4466,25935.0
2021-11-01 09:45:00,280.56,280.71,279.91,279.92,10030.0,250.3306,250.4644,249.7506,249.7595,10030.0
2021-11-01 09:50:00,279.75,280.0,278.87,279.52,23675.0,249.6079,249.8309,248.8227,249.4026,23675.0
2021-11-01 09:55:00,279.53,279.96,279.46,279.61,5100.0,249.4116,249.7952,249.3491,249.4829,5100.0
2021-11-01 10:00:00,279.46,279.64,279.07,279.26,15262.0,249.3491,249.5097,249.0011,249.1707,15262.0
2021-11-01 10:05:00,279.41,279.94,278.92,279.85,9332.0,249.3045,249.7774,248.8673,249.6971,9332.0
2021-11-01 10:10:00,279.74,280.73,279.67,280.37,12479.0,249.5989,250.4823,249.5365,250.1611,12479.0
2021-11-01 10:15:00,280.34,280.78,280.24,280.53,12022.0,250.1343,250.5269,250.0451,250.3038,12022.0
2021-11-01 10:20:00,280.51,280.78,279.89,280.23,11958.0,250.286,250.5269,249.7328,250.0361,11958.0
2021-11-01 10:25:00,280.33,280.94,280.08,280.25,7514.0,250.1254,250.6696,249.9023,250.054,7514.0
2021-11-01 10:30:00,280.12,280.12,278.6,278.66,10360.0,249.938,249.938,248.5818,248.6353,10360.0
2021-11-01 10:35:00,278.73,278.9,278.37,278.77,10104.0,248.6978,248.8494,248.3765,248.7334,10104.0
2021-11-01 10:40:00,278.86,279.15,278.78,279.01,11146.0,248.8138,249.0725,248.7424,248.9476,11146.0
2021-11-01 10:45:00,279.05,279.31,278.15,278.15,6497.0,248.9833,249.2153,248.1803,248.1803,6497.0
2021-11-01 10:50:00,278.28,278.35,277.16,277.18,11747.0,248.2962,248.3587,247.2969,247.3148,11747.0
2021-11-01 10:55:00,277.26,277.41,276.41,276.5,11770.0,247.3861,247.52,246.6277,246.708,11770.0
2021-11-01 11:00:00,276.57,277.07,276.56,277.05,8011.0,246.7705,247.2166,246.7616,247.1988,8011.0
2021-11-01 11:05:00,277.33,277.39,277.05,277.14,5438.0,247.4486,247.5021,247.1988,247.2791,5438.0
2021-11-01 11:10:00,277.19,277.24,276.88,277.0,5946.0,247.3237,247.3683,247.0471,247.1542,5946.0
2021-11-01 11:15:00,277.01,277.35,276.71,276.92,7649.0,247.1631,247.4664,246.8954,247.0828,7649.0
2021-11-01 11:20:00,276.92,277.07,276.75,276.96,8696.0,247.0828,247.2166,246.9311,247.1185,8696.0
2021-11-01 11:25:00,277.07,277.49,277.07,277.25,6017.0,247.2166,247.5914,247.2166,247.3772,6017.0
2021-11-01 11:30:00,277.12,277.93,277.12,277.87,7840.0,247.2612,247.984,247.2612,247.9304,7840.0
2021-11-01 11:35:00,278.02,278.45,278.01,278.3,6755.0,248.0643,248.4479,248.0553,248.3141,6755.0
2021-11-01 11:40:00,278.32,278.34,277.78,278.18,5366.0,248.3319,248.3498,247.8501,248.207,5366.0
2021-11-01 11:45:00,278.17,278.18,277.62,277.62,2878.0,248.1981,248.207,247.7074,247.7074,2878.0
2021-11-01 11:50:00,277.53,277.91,277.4,277.54,8564.0,247.6271,247.9661,247.5111,247.636,8564.0
2021-11-01 11:55:00,277.53,277.53,277.16,277.42,5647.0,247.6271,247.6271,247.2969,247.5289,5647.0
2021-11-01 12:00:00,277.55,277.76,277.18,277.36,3806.0,247.6449,247.8323,247.3148,247.4754,3806.0
2021-11-01 12:05:00,277.4,277.43,277.08,277.08,3787.0,247.5111,247.5378,247.2255,247.2255,3787.0
2021-11-01 12:10:00,277.12,277.48,277.12,277.4,5188.0,247.2612,247.5824,247.2612,247.5111,5188.0
2021-11-01 12:15:00,277.46,277.85,277.36,277.78,6739.0,247.5646,247.9126,247.4754,247.8501,6739.0
2021-11-01 12:20:00,277.71,278.11,277.71,278.09,3697.0,247.7877,248.1446,247.7877,248.1267,3697.0
2021-11-01 12:25:00,278.13,278.95,278.09,278.95,7494.0,248.1624,248.8941,248.1267,248.8941,7494.0
2021-11-01 12:30:00,278.93,279.41,278.9,279.41,4176.0,248.8762,249.3045,248.8494,249.3045,4176.0
2021-11-01 12:35:00,279.41,279.58,279.04,279.53,4760.0,249.3045,249.4562,248.9744,249.4116,4760.0
2021-11-01 12:40:00,279.59,280.11,279.59,280.06,4761.0,249.4651,249.9291,249.4651,249.8845,4761.0
2021-11-01 12:45:00,280.12,280.27,279.92,280.08,5361.0,249.938,250.0718,249.7595,249.9023,5361.0
2021-11-01 12:50:00,280.16,280.46,280.07,280.4,5547.0,249.9737,250.2414,249.8934,250.1878,5547.0
2021-11-01 12:55:00,280.46,280.51,280.27,280.33,20247.0,250.2414,250.286,250.0718,250.1254,20247.0
2021-11-01 13:00:00,280.31,280.32,280.01,280.02,4414.0,250.1075,250.1164,249.8398,249.8488,4414.0
2021-11-01 13:05:00,280.03,280.62,280.03,280.62,3267.0,249.8577,250.3841,249.8577,250.3841,3267.0
2021-11-01 13:10:00,280.61,280.96,280.61,280.87,8812.0,250.3752,250.6875,250.3752,250.6072,8812.0
2021-11-01 13:15:00,280.94,281.47,280.94,281.24,13302.0,250.6696,251.1425,250.6696,250.9373,13302.0
2021-11-01 13:20:00,281.27,281.54,281.26,281.26,5838.0,250.9641,251.205,250.9552,250.9552,5838.0
2021-11-01 13:25:00,281.15,281.43,281.15,281.22,3584.0,250.857,251.1068,250.857,250.9195,3584.0
2021-11-01 13:30:00,281.22,281.48,281.21,281.4,5404.0,250.9195,251.1515,250.9105,251.0801,5404.0
2021-11-01 13:35:00,281.4,281.56,281.26,281.39,10364.0,251.0801,251.2228,250.9552,251.0712,10364.0
2021-11-01 13:40:00,281.41,281.46,280.75,280.94,7822.0,251.089,251.1336,250.5001,250.6696,7822.0
2021-11-01 13:45:00,280.94,281.32,280.88,281.31,6078.0,250.6696,251.0087,250.6161,250.9998,6078.0
2021-11-01 13:50:00,281.25,281.26,280.97,281.06,3897.0,250.9462,250.9552,250.6964,250.7767,3897.0
2021-11-01 13:55:00,281.07,281.07,280.86,280.94,9545.0,250.7856,250.7856,250.5983,250.6696,9545.0
2021-11-01 14:00:00,280.91,281.23,280.84,281.08,4659.0,250.6429,250.9284,250.5804,250.7946,4659.0
2021-11-01 14:05:00,281.08,281.15,280.92,280.99,5039.0,250.7946,250.857,250.6518,250.7142,5039.0
2021-11-01 14:10:00,280.99,281.2,280.98,281.1,5955.0,250.7142,250.9016,250.7053,250.8124,5955.0
2021-11-01 14:15:00,281.1,281.22,280.86,280.95,8566.0,250.8124,250.9195,250.5983,250.6786,8566.0
2021-11-01 14:20:00,280.96,281.56,280.94,281.37,6546.0,250.6875,251.2228,250.6696,251.0533,6546.0
2021-11-01 14:25:00,281.39,281.49,280.93,280.94,6704.0,251.0712,251.1604,250.6607,250.6696,6704.0
2021-11-01 14:30:00,280.96,281.74,280.95,281.74,7573.0,250.6875,251.3834,250.6786,251.3834,7573.0
2021-11-01 14:35:00,281.78,281.78,281.52,281.7,4531.0,251.4191,251.4191,251.1871,251.3477,4531.0
2021-11-01 14:40:00,281.6,282.01,281.6,281.88,6092.0,251.2585,251.6243,251.2585,251.5084,6092.0
2021-11-01 14:45:00,281.94,282.2,281.74,282.16,14357.0,251.5619,251.7939,251.3834,251.7582,14357.0
2021-11-01 14:50:00,282.26,282.42,282.17,282.37,8533.0,251.8474,251.9902,251.7671,251.9456,8533.0
2021-11-01 14:55:00,282.3,282.62,282.24,282.35,10764.0,251.8831,252.1686,251.8296,251.9277,10764.0
2021-11-01 15:00:00,282.34,282.4,282.15,282.4,5296.0,251.9188,251.9723,251.7493,251.9723,5296.0
2021-11-01 15:05:00,282.39,282.73,282.28,282.73,4698.0,251.9634,252.2668,251.8653,252.2668,4698.0
2021-11-01 15:10:00,282.72,282.88,282.49,282.88,7115.0,252.2578,252.4006,252.0526,252.4006,7115.0
2021-11-01 15:15:00,282.94,282.95,282.55,282.68,10130.0,252.4541,252.4631,252.1062,252.2222,10130.0
2021-11-01 15:20:00,282.65,282.65,282.4,282.54,4173.0,252.1954,252.1954,251.9723,252.0972,4173.0
2021-11-01 15:25:00,282.54,282.54,282.19,282.35,7322.0,252.0972,252.0972,251.785,251.9277,7322.0
2021-11-01 15:30:00,282.35,282.91,282.33,282.72,7497.0,251.9277,252.4274,251.9099,252.2578,7497.0
2021-11-01 15:35:00,282.79,282.85,282.19,282.2,6446.0,252.3203,252.3738,251.785,251.7939,6446.0
2021-11-01 15:40:00,282.21,282.35,282.0,282.33,5978.0,251.8028,251.9277,251.6154,251.9099,5978.0
2021-11-01 15:45:00,282.38,282.75,282.38,282.6,11048.0,251.9545,252.2846,251.9545,252.1508,11048.0
2021-11-01 15:50:00,282.64,283.16,282.64,283.01,25870.0,252.1865,252.6504,252.1865,252.5166,25870.0
2021-11-01 15:55:00,283.04,283.04,282.06,282.17,74010.0,252.5434,252.5434,251.669,251.7671,74010.0
2021-11-02 09:30:00,282.81,283.51,281.27,281.49,22137.0,252.3382,252.9627,250.9641,251.1604,22137.0
2021-11-02 09:35:00,281.62,283.23,281.55,283.22,4149.0,251.2764,252.7129,251.2139,252.704,4149.0
2021-11-02 09:40:00,283.43,283.85,283.01,283.51,7357.0,252.8913,253.2661,252.5166,252.9627,7357.0
2021-11-02 09:45:00,283.51,283.51,282.62,282.62,4109.0,252.9627,252.9627,252.1686,252.1686,4109.0
2021-11-02 09:50:00,282.29,282.29,281.72,282.26,5237.0,251.8742,251.8742,251.3656,251.8474,5237.0
2021-11-02 09:55:00,282.42,282.64,282.17,282.44,7151.0,251.9902,252.1865,251.7671,252.008,7151.0
2021-11-02 10:00:00,282.41,282.45,281.29,281.58,3245.0,251.9812,252.0169,250.9819,251.2407,3245.0
2021-11-02 10:05:00,281.74,281.91,280.61,280.89,6873.0,251.3834,251.5351,250.3752,250.625,6873.0
2021-11-02 10:10:00,281.16,281.34,280.58,280.73,5105.0,250.8659,251.0265,250.3484,250.4823,5105.0
2021-11-02 10:15:00,280.94,281.38,280.94,281.04,7294.0,250.6696,251.0622,250.6696,250.7589,7294.0
2021-11-02 10:20:00,281.04,281.17,280.51,280.72,9534.0,250.7589,250.8749,250.286,250.4733,9534.0
2021-11-02 10:25:00,280.73,280.73,279.75,280.0,10115.0,250.4823,250.4823,249.6079,249.8309,10115.0
2021-11-02 10:30:00,280.04,280.64,279.79,280.62,8220.0,249.8666,250.402,249.6435,250.3841,8220.0
2021-11-02 10:35:00,280.5,280.73,280.15,280.26,27901.0,250.277,250.4823,249.9648,250.0629,27901.0
2021-11-02 10:40:00,280.46,280.59,280.07,280.43,4131.0,250.2414,250.3573,249.8934,250.2146,4131.0
2021-11-02 10:45:00,280.31,280.36,280.01,280.07,5304.0,250.1075,250.1521,249.8398,249.8934,5304.0
2021-11-02 10:50:00,280.19,280.31,279.51,279.51,25343.0,250.0004,250.1075,249.3937,249.3937,25343.0
2021-11-02 10:55:00,279.57,280.85,279.54,280.56,8883.0,249.4473,250.5893,249.4205,250.3306,8883.0
2021-11-02 11:00:00,280.57,280.71,280.3,280.57,7236.0,250.3395,250.4644,250.0986,250.3395,7236.0
2021-11-02 11:05:00,280.47,280.8,280.41,280.79,4498.0,250.2503,250.5447,250.1967,250.5358,4498.0
2021-11-02 11:10:00,280.8,281.18,280.7,280.98,7227.0,250.5447,250.8838,250.4555,250.7053,7227.0
2021-11-02 11:15:00,281.14,281.73,281.14,281.67,5023.0,250.8481,251.3745,250.8481,251.321,5023.0
2021-11-02 11:20:00,281.72,281.76,281.4,281.42,2440.0,251.3656,251.4013,251.0801,251.0979,2440.0
2021-11-02 11:25:00,281.27,281.27,281.03,281.06,4551.0,250.9641,250.9641,250.7499,250.7767,4551.0
2021-11-02 11:30:00,281.17,281.73,280.96,281.72,4823.0,250.8749,251.3745,250.6875,251.3656,4823.0
2021-11-02 11:35:00,282.0,282.15,281.91,281.91,2865.0,251.6154,251.7493,251.5351,251.5351,2865.0
2021-11-02 11:40:00,281.84,282.05,281.67,281.86,3678.0,251.4727,251.66,251.321,251.4905,3678.0
2021-11-02 11:45:00,281.81,282.35,281.67,282.24,5496.0,251.4459,251.9277,251.321,251.8296,5496.0
2021-11-02 11:50:00,282.25,282.37,282.0,282.0,1877.0,251.8385,251.9456,251.6154,251.6154,1877.0
2021-11-02 11:55:00,282.23,282.24,282.07,282.07,3256.0,251.8206,251.8296,251.6779,251.6779,3256.0
2021-11-02 12:00:00,281.97,282.34,281.95,282.29,2928.0,251.5887,251.9188,251.5708,251.8742,2928.0
2021-11-02 12:05:00,282.27,282.46,282.11,282.43,2855.0,251.8563,252.0259,251.7136,251.9991,2855.0
2021-11-02 12:10:00,282.48,283.0,282.31,282.84,6710.0,252.0437,252.5077,251.892,252.3649,6710.0
2021-11-02 12:15:00,282.87,282.87,282.48,282.48,3284.0,252.3917,252.3917,252.0437,252.0437,3284.0
2021-11-02 12:20:00,282.44,282.55,282.18,282.37,3851.0,252.008,252.1062,251.776,251.9456,3851.0
2021-11-02 12:25:00,282.39,282.58,282.22,282.52,4605.0,251.9634,252.1329,251.8117,252.0794,4605.0
2021-11-02 12:30:00,282.49,283.23,282.32,283.15,8296.0,252.0526,252.7129,251.9009,252.6415,8296.0
2021-11-02 12:35:00,283.19,283.24,282.92,283.0,5873.0,252.6772,252.7218,252.4363,252.5077,5873.0
2021-11-02 12:40:00,282.98,283.08,282.58,282.67,6141.0,252.4898,252.5791,252.1329,252.2132,6141.0
2021-11-02 12:45:00,282.76,282.78,282.57,282.59,11917.0,252.2935,252.3114,252.124,252.1419,11917.0
2021-11-02 12:50:00,282.65,282.75,282.39,282.6,4180.0,252.1954,252.2846,251.9634,252.1508,4180.0
2021-11-02 12:55:00,282.6,282.86,282.55,282.83,3696.0,252.1508,252.3828,252.1062,252.356,3696.0
2021-11-02 13:00:00,282.9,283.19,282.9,283.13,3918.0,252.4185,252.6772,252.4185,252.6237,3918.0
2021-11-02 13:05:00,283.17,283.22,283.02,283.13,5542.0,252.6594,252.704,252.5255,252.6237,5542.0
2021-11-02 13:10:00,283.12,283.48,283.12,283.39,3454.0,252.6147,252.936,252.6147,252.8557,3454.0
2021-11-02 13:15:00,283.34,283.36,283.09,283.32,4574.0,252.811,252.8289,252.588,252.7932,4574.0
2021-11-02 13:20:00,283.29,283.46,283.17,283.43,7393.0,252.7664,252.9181,252.6594,252.8913,7393.0
2021-11-02 13:25:00,283.5,283.62,283.45,283.59,3911.0,252.9538,253.0609,252.9092,253.0341,3911.0
2021-11-02 13:30:00,283.59,284.02,283.51,283.98,5200.0,253.0341,253.4178,252.9627,253.3821,5200.0
2021-11-02 13:35:00,284.03,284.47,283.92,284.47,4786.0,253.4267,253.8193,253.3286,253.8193,4786.0
2021-11-02 13:40:00,284.44,284.72,284.43,284.66,5167.0,253.7925,254.0424,253.7836,253.9888,5167.0
2021-11-02 13:45:00,284.7,284.7,284.42,284.58,4584.0,254.0245,254.0245,253.7747,253.9174,4584.0
2021-11-02 13:50:00,284.52,284.6,284.36,284.36,3685.0,253.8639,253.9353,253.7211,253.7211,3685.0
2021-11-02 13:55:00,284.41,284.69,284.41,284.69,5158.0,253.7658,254.0156,253.7658,254.0156,5158.0
2021-11-02 14:00:00,284.68,284.8,284.58,284.59,7173.0,254.0067,254.1137,253.9174,253.9264,7173.0
2021-11-02 14:05:00,284.62,284.86,284.62,284.66,5701.0,253.9531,254.1673,253.9531,253.9888,5701.0
2021-11-02 14:10:00,284.72,284.86,284.48,284.48,13509.0,254.0424,254.1673,253.8282,253.8282,13509.0
2021-11-02 14:15:00,284.53,284.91,284.53,284.81,3126.0,253.8728,254.2119,253.8728,254.1227,3126.0
2021-11-02 14:20:00,284.76,285.0,284.73,284.99,5944.0,254.078,254.2922,254.0513,254.2833,5944.0
2021-11-02 14:25:00,285.0,285.22,284.99,285.21,3400.0,254.2922,254.4885,254.2833,254.4796,3400.0
2021-11-02 14:30:00,285.25,285.29,284.94,284.94,4974.0,254.5152,254.5509,254.2387,254.2387,4974.0
2021-11-02 14:35:00,284.89,285.0,284.49,284.49,8077.0,254.194,254.2922,253.8371,253.8371,8077.0
2021-11-02 14:40:00,284.37,284.83,284.28,284.81,19582.0,253.7301,254.1405,253.6498,254.1227,19582.0
2021-11-02 14:45:00,284.84,284.97,284.52,284.61,5629.0,254.1494,254.2654,253.8639,253.9442,5629.0
2021-11-02 14:50:00,284.59,284.59,284.35,284.47,4737.0,253.9264,253.9264,253.7122,253.8193,4737.0
2021-11-02 14:55:00,284.48,284.56,284.0,284.03,6115.0,253.8282,253.8996,253.3999,253.4267,6115.0
2021-11-02 15:00:00,283.99,283.99,283.7,283.74,6904.0,253.391,253.391,253.1323,253.1679,6904.0
2021-11-02 15:05:00,283.77,284.03,283.73,283.77,5089.0,253.1947,253.4267,253.159,253.1947,5089.0
2021-11-02 15:10:00,283.77,283.78,283.21,283.21,12925.0,253.1947,253.2036,252.6951,252.6951,12925.0
2021-11-02 15:15:00,283.35,283.59,283.19,283.2,26759.0,252.82,253.0341,252.6772,252.6861,26759.0
2021-11-02 15:20:00,283.11,283.11,282.65,282.74,14062.0,252.6058,252.6058,252.1954,252.2757,14062.0
2021-11-02 15:25:00,282.73,282.92,282.51,282.85,12822.0,252.2668,252.4363,252.0705,252.3738,12822.0
2021-11-02 15:30:00,282.85,282.85,282.36,282.36,13937.0,252.3738,252.3738,251.9366,251.9366,13937.0
2021-11-02 15:35:00,282.38,282.84,282.07,282.2,38170.0,251.9545,252.3649,251.6779,251.7939,38170.0
2021-11-02 15:40:00,282.24,282.58,282.07,282.33,23750.0,251.8296,252.1329,251.6779,251.9099,23750.0
2021-11-02 15:45:00,282.4,282.66,282.3,282.35,42031.0,251.9723,252.2043,251.8831,251.9277,42031.0
2021-11-02 15:50:00,282.39,282.39,281.92,282.11,48406.0,251.9634,251.9634,251.544,251.7136,48406.0
2021-11-02 15:55:00,282.16,282.81,281.72,282.65,150359.0,251.7582,252.3382,251.3656,252.1954,150359.0
2021-11-03 09:30:00,283.72,285.33,283.63,284.76,22382.0,253.1501,254.5866,253.0698,254.078,22382.0
2021-11-03 09:35:00,284.56,285.26,284.56,284.87,5126.0,253.8996,254.5242,253.8996,254.1762,5126.0
2021-11-03 09:40:00,285.03,285.03,282.69,282.69,8715.0,254.319,254.319,252.2311,252.2311,8715.0
2021-11-03 09:45:00,282.55,282.8,281.78,281.93,6815.0,252.1062,252.3292,251.4191,251.553,6815.0
2021-11-03 09:50:00,281.96,282.22,281.05,281.05,9936.0,251.5797,251.8117,250.7678,250.7678,9936.0
2021-11-03 09:55:00,281.22,281.24,280.18,280.19,19755.0,250.9195,250.9373,249.9915,250.0004,19755.0
2021-11-03 10:00:00,280.19,280.28,277.76,277.78,20781.0,250.0004,250.0807,247.8323,247.8501,20781.0
2021-11-03 10:05:00,277.66,278.6,277.61,278.46,4191.0,247.743,248.5818,247.6984,248.4568,4191.0
2021-11-03 10:10:00,278.49,279.24,278.11,278.55,6735.0,248.4836,249.1528,248.1446,248.5372,6735.0
2021-11-03 10:15:00,278.54,278.55,278.01,278.55,3200.0,248.5282,248.5372,248.0553,248.5372,3200.0
2021-11-03 10:20:00,278.54,278.55,277.86,277.92,2922.0,248.5282,248.5372,247.9215,247.975,2922.0
2021-11-03 10:25:00,277.95,278.33,277.62,277.94,7001.0,248.0018,248.3409,247.7074,247.9929,7001.0
2021-11-03 10:30:00,278.13,278.53,277.89,277.89,5943.0,248.1624,248.5193,247.9483,247.9483,5943.0
2021-11-03 10:35:00,277.84,278.01,277.37,277.37,3493.0,247.9037,248.0553,247.4843,247.4843,3493.0
2021-11-03 10:40:00,277.45,277.5,277.2,277.37,5500.0,247.5557,247.6003,247.3326,247.4843,5500.0
2021-11-03 10:45:00,277.32,278.07,277.32,277.67,6967.0,247.4397,248.1089,247.4397,247.752,6967.0
2021-11-03 10:50:00,277.7,277.79,277.33,277.48,9870.0,247.7787,247.859,247.4486,247.5824,9870.0
2021-11-03 10:55:00,277.44,277.48,277.12,277.34,6496.0,247.5468,247.5824,247.2612,247.4575,6496.0
2021-11-03 11:00:00,277.34,277.38,276.83,276.91,5095.0,247.4575,247.4932,247.0025,247.0739,5095.0
2021-11-03 11:05:00,276.98,277.33,276.96,276.96,4465.0,247.1363,247.4486,247.1185,247.1185,4465.0
2021-11-03 11:10:00,276.74,276.79,276.57,276.71,3010.0,246.9222,246.9668,246.7705,246.8954,3010.0
2021-11-03 11:15:00,276.7,276.94,276.7,276.9,2284.0,246.8865,247.1006,246.8865,247.0649,2284.0
2021-11-03 11:20:00,277.0,277.19,276.87,277.13,4320.0,247.1542,247.3237,247.0382,247.2702,4320.0
2021-11-03 11:25:00,277.21,277.32,276.91,277.26,7003.0,247.3415,247.4397,247.0739,247.3861,7003.0
2021-11-03 11:30:00,277.03,277.03,276.67,276.8,2771.0,247.1809,247.1809,246.8597,246.9757,2771.0
2021-11-03 11:35:00,276.74,276.97,276.46,276.53,4047.0,246.9222,247.1274,246.6723,246.7348,4047.0
2021-11-03 11:40:00,276.63,276.93,276.63,276.93,3000.0,246.824,247.0917,246.824,247.0917,3000.0
2021-11-03 11:45:00,276.95,277.18,276.89,276.89,2592.0,247.1095,247.3148,247.056,247.056,2592.0
2021-11-03 11:50:00,276.88,276.89,276.59,276.79,4470.0,247.0471,247.056,246.7883,246.9668,4470.0
2021-11-03 11:55:00,276.7,276.89,276.68,276.83,3092.0,246.8865,247.056,246.8686,247.0025,3092.0
2021-11-03 12:00:00,276.89,276.89,276.69,276.69,1400.0,247.056,247.056,246.8776,246.8776,1400.0
2021-11-03 12:05:00,276.72,276.93,276.72,276.9,1775.0,246.9043,247.0917,246.9043,247.0649,1775.0
2021-11-03 12:10:00,276.92,277.53,276.9,277.49,6917.0,247.0828,247.6271,247.0649,247.5914,6917.0
2021-11-03 12:15:00,277.46,277.69,277.35,277.45,18069.0,247.5646,247.7698,247.4664,247.5557,18069.0
2021-11-03 12:20:00,277.48,278.03,277.48,277.83,11369.0,247.5824,248.0732,247.5824,247.8947,11369.0
2021-11-03 12:25:00,277.86,278.21,277.74,278.21,5080.0,247.9215,248.2338,247.8144,248.2338,5080.0
2021-11-03 12:30:00,278.2,278.26,277.94,278.0,8350.0,248.2249,248.2784,247.9929,248.0464,8350.0
2021-11-03 12:35:00,277.92,278.12,277.87,277.87,2689.0,247.975,248.1535,247.9304,247.9304,2689.0
2021-11-03 12:40:00,277.85,278.19,277.85,278.19,1856.0,247.9126,248.2159,247.9126,248.2159,1856.0
2021-11-03 12:45:00,278.37,278.65,278.32,278.32,5559.0,248.3765,248.6264,248.3319,248.3319,5559.0
2021-11-03 12:50:00,278.19,278.49,278.13,278.42,1850.0,248.2159,248.4836,248.1624,248.4212,1850.0
2021-11-03 12:55:00,278.36,278.64,278.36,278.51,1785.0,248.3676,248.6175,248.3676,248.5015,1785.0
2021-11-03 13:00:00,278.59,278.82,278.46,278.68,3995.0,248.5728,248.7781,248.4568,248.6531,3995.0
2021-11-03 13:05:00,278.67,278.7,278.57,278.59,1961.0,248.6442,248.671,248.555,248.5728,1961.0
2021-11-03 13:10:00,278.72,279.02,278.59,278.95,5030.0,248.6888,248.9565,248.5728,248.8941,5030.0
2021-11-03 13:15:00,278.89,278.93,278.63,278.63,8293.0,248.8405,248.8762,248.6085,248.6085,8293.0
2021-11-03 13:20:00,278.67,278.67,278.22,278.24,5339.0,248.6442,248.6442,248.2427,248.2606,5339.0
2021-11-03 13:25:00,278.28,278.39,278.14,278.39,4600.0,248.2962,248.3944,248.1713,248.3944,4600.0
2021-11-03 13:30:00,278.32,278.62,278.28,278.61,3371.0,248.3319,248.5996,248.2962,248.5907,3371.0
2021-11-03 13:35:00,278.5,278.81,278.46,278.81,2782.0,248.4925,248.7691,248.4568,248.7691,2782.0
2021-11-03 13:40:00,278.66,278.82,278.57,278.75,1524.0,248.6353,248.7781,248.555,248.7156,1524.0
2021-11-03 13:45:00,278.69,278.74,278.57,278.62,2283.0,248.6621,248.7067,248.555,248.5996,2283.0
2021-11-03 13:50:00,278.57,278.62,278.46,278.53,2925.0,248.555,248.5996,248.4568,248.5193,2925.0
2021-11-03 13:55:00,278.54,278.79,278.48,278.51,2484.0,248.5282,248.7513,248.4747,248.5015,2484.0
2021-11-03 14:00:00,278.46,279.68,278.46,279.54,5523.0,248.4568,249.5454,248.4568,249.4205,5523.0
2021-11-03 14:05:00,279.67,279.67,279.0,279.25,6858.0,249.5365,249.5365,248.9387,249.1617,6858.0
2021-11-03 14:10:00,279.26,279.52,279.09,279.2,4600.0,249.1707,249.4026,249.019,249.1171,4600.0
2021-11-03 14:15:00,279.21,279.33,279.07,279.23,3834.0,249.126,249.2331,249.0011,249.1439,3834.0
2021-11-03 14:20:00,279.28,279.28,278.94,279.25,3621.0,249.1885,249.1885,248.8851,249.1617,3621.0
2021-11-03 14:25:00,279.24,279.24,279.0,279.21,3109.0,249.1528,249.1528,248.9387,249.126,3109.0
2021-11-03 14:30:00,279.22,279.56,279.12,279.56,5206.0,249.135,249.4383,249.0457,249.4383,5206.0
2021-11-03 14:35:00,279.43,279.49,279.23,279.45,4516.0,249.3223,249.3759,249.1439,249.3402,4516.0
2021-11-03 14:40:00,279.56,279.81,279.34,279.81,4630.0,249.4383,249.6614,249.242,249.6614,4630.0
2021-11-03 14:45:00,279.96,280.4,279.94,280.29,6036.0,249.7952,250.1878,249.7774,250.0897,6036.0
2021-11-03 14:50:00,280.26,280.63,280.24,280.56,3836.0,250.0629,250.393,250.0451,250.3306,3836.0
2021-11-03 14:55:00,280.62,280.62,280.44,280.57,3505.0,250.3841,250.3841,250.2235,250.3395,3505.0
2021-11-03 15:00:00,280.54,280.54,280.19,280.35,3155.0,250.3127,250.3127,250.0004,250.1432,3155.0
2021-11-03 15:05:00,280.16,280.16,279.87,280.15,2866.0,249.9737,249.9737,249.7149,249.9648,2866.0
2021-11-03 15:10:00,280.23,280.28,280.03,280.18,4566.0,250.0361,250.0807,249.8577,249.9915,4566.0
2021-11-03 15:15:00,280.15,280.2,280.0,280.02,4816.0,249.9648,250.0094,249.8309,249.8488,4816.0
2021-11-03 15:20:00,280.06,280.12,279.99,280.12,5454.0,249.8845,249.938,249.822,249.938,5454.0
2021-11-03 15:25:00,280.12,280.2,279.9,280.17,5431.0,249.938,250.0094,249.7417,249.9826,5431.0
2021-11-03 15:30:00,280.23,280.45,280.01,280.44,8736.0,250.0361,250.2324,249.8398,250.2235,8736.0
2021-11-03 15:35:00,280.41,280.55,280.21,280.22,6299.0,250.1967,250.3217,250.0183,250.0272,6299.0
2021-11-03 15:40:00,280.23,280.72,280.2,280.63,10694.0,250.0361,250.4733,250.0094,250.393,10694.0
2021-11-03 15:45:00,280.65,281.03,280.58,281.01,14711.0,250.4109,250.7499,250.3484,250.7321,14711.0
2021-11-03 15:50:00,281.03,281.27,280.54,280.75,40371.0,250.7499,250.9641,250.3127,250.5001,40371.0
2021-11-03 15:55:00,280.77,280.78,280.41,280.66,52353.0,250.518,250.5269,250.1967,250.4198,52353.0
2021-11-04 09:30:00,281.61,282.11,280.29,281.25,33709.0,251.2674,251.7136,250.0897,250.9462,33709.0
2021-11-04 09:35:00,281.31,282.69,281.31,282.41,5299.0,250.9998,252.2311,250.9998,251.9812,5299.0
2021-11-04 09:40:00,282.57,283.45,282.45,283.08,9516.0,252.124,252.9092,252.0169,252.5791,9516.0
2021-11-04 09:45:00,283.06,283.35,281.54,281.54,12134.0,252.5612,252.82,251.205,251.205,12134.0
2021-11-04 09:50:00,281.48,282.12,281.27,281.93,7600.0,251.1515,251.7225,250.9641,251.553,7600.0
2021-11-04 09:55:00,282.11,282.15,281.68,281.83,7799.0,251.7136,251.7493,251.3299,251.4637,7799.0
2021-11-04 10:00:00,281.92,281.92,281.45,281.78,9159.0,251.544,251.544,251.1247,251.4191,9159.0
2021-11-04 10:05:00,281.81,281.98,281.33,281.61,31546.0,251.4459,251.5976,251.0176,251.2674,31546.0
2021-11-04 10:10:00,281.61,281.92,281.44,281.85,12774.0,251.2674,251.544,251.1158,251.4816,12774.0
2021-11-04 10:15:00,281.81,281.86,281.32,281.77,18564.0,251.4459,251.4905,251.0087,251.4102,18564.0
2021-11-04 10:20:00,281.85,281.89,281.6,281.6,27549.0,251.4816,251.5173,251.2585,251.2585,27549.0
2021-11-04 10:25:00,281.59,281.85,281.36,281.45,15262.0,251.2496,251.4816,251.0444,251.1247,15262.0
2021-11-04 10:30:00,281.38,281.39,280.65,280.87,7313.0,251.0622,251.0712,250.4109,250.6072,7313.0
2021-11-04 10:35:00,280.86,280.9,280.45,280.52,8962.0,250.5983,250.6339,250.2324,250.2949,8962.0
2021-11-04 10:40:00,280.52,280.61,280.09,280.09,6348.0,250.2949,250.3752,249.9112,249.9112,6348.0
2021-11-04 10:45:00,280.06,280.2,279.83,280.17,9298.0,249.8845,250.0094,249.6792,249.9826,9298.0
2021-11-04 10:50:00,280.1,280.15,279.91,280.14,5389.0,249.9201,249.9648,249.7506,249.9558,5389.0
2021-11-04 10:55:00,280.15,280.36,280.09,280.23,2709.0,249.9648,250.1521,249.9112,250.0361,2709.0
2021-11-04 11:00:00,280.2,280.68,280.19,280.68,9054.0,250.0094,250.4377,250.0004,250.4377,9054.0
2021-11-04 11:05:00,281.09,281.15,280.88,281.0,9579.0,250.8035,250.857,250.6161,250.7232,9579.0
2021-11-04 11:10:00,281.1,281.36,280.87,281.16,8614.0,250.8124,251.0444,250.6072,250.8659,8614.0
2021-11-04 11:15:00,281.05,281.87,281.01,281.69,3646.0,250.7678,251.4994,250.7321,251.3388,3646.0
2021-11-04 11:20:00,281.62,281.66,281.3,281.3,6086.0,251.2764,251.3121,250.9908,250.9908,6086.0
2021-11-04 11:25:00,281.32,281.54,281.27,281.27,6760.0,251.0087,251.205,250.9641,250.9641,6760.0
2021-11-04 11:30:00,281.31,281.52,281.2,281.4,21866.0,250.9998,251.1871,250.9016,251.0801,21866.0
2021-11-04 11:35:00,281.33,281.4,281.0,281.36,7513.0,251.0176,251.0801,250.7232,251.0444,7513.0
2021-11-04 11:40:00,281.41,281.53,281.22,281.38,10969.0,251.089,251.1961,250.9195,251.0622,10969.0
2021-11-04 11:45:00,281.38,281.51,281.18,281.51,7662.0,251.0622,251.1782,250.8838,251.1782,7662.0
2021-11-04 11:50:00,281.54,281.57,281.37,281.52,8363.0,251.205,251.2318,251.0533,251.1871,8363.0
2021-11-04 11:55:00,281.52,281.52,281.1,281.36,7405.0,251.1871,251.1871,250.8124,251.0444,7405.0
2021-11-04 12:00:00,281.43,281.45,280.98,281.0,11086.0,251.1068,251.1247,250.7053,250.7232,11086.0
2021-11-04 12:05:00,281.09,281.09,280.8,280.83,6133.0,250.8035,250.8035,250.5447,250.5715,6133.0
2021-11-04 12:10:00,280.83,280.89,280.26,280.34,8565.0,250.5715,250.625,250.0629,250.1343,8565.0
2021-11-04 12:15:00,280.37,280.47,279.98,280.01,5638.0,250.1611,250.2503,249.8131,249.8398,5638.0
2021-11-04 12:20:00,279.9,280.17,279.56,279.57,20537.0,249.7417,249.9826,249.4383,249.4473,20537.0
2021-11-04 12:25:00,279.54,279.59,279.29,279.38,13572.0,249.4205,249.4651,249.1974,249.2777,13572.0
2021-11-04 12:30:00,279.3,279.3,278.79,278.92,15449.0,249.2063,249.2063,248.7513,248.8673,15449.0
2021-11-04 12:35:00,278.96,278.96,278.49,278.58,5924.0,248.903,248.903,248.4836,248.5639,5924.0
2021-11-04 12:40:00,278.52,278.72,278.28,278.68,8066.0,248.5104,248.6888,248.2962,248.6531,8066.0
2021-11-04 12:45:00,278.72,278.84,278.37,278.41,4212.0,248.6888,248.7959,248.3765,248.4122,4212.0
2021-11-04 12:50:00,278.43,278.49,278.26,278.38,5870.0,248.4301,248.4836,248.2784,248.3855,5870.0
2021-11-04 12:55:00,278.42,278.48,278.31,278.36,5745.0,248.4212,248.4747,248.323,248.3676,5745.0
2021-11-04 13:00:00,278.32,278.54,278.07,278.22,6459.0,248.3319,248.5282,248.1089,248.2427,6459.0
2021-11-04 13:05:00,278.19,278.29,278.01,278.11,11669.0,248.2159,248.3052,248.0553,248.1446,11669.0
2021-11-04 13:10:00,278.09,278.46,278.08,278.28,4176.0,248.1267,248.4568,248.1178,248.2962,4176.0
2021-11-04 13:15:00,278.4,278.79,278.35,278.7,6317.0,248.4033,248.7513,248.3587,248.671,6317.0
2021-11-04 13:20:00,278.73,279.02,278.7,278.92,4605.0,248.6978,248.9565,248.671,248.8673,4605.0
2021-11-04 13:25:00,278.8,278.99,278.17,278.5,14286.0,248.7602,248.9297,248.1981,248.4925,14286.0
2021-11-04 13:30:00,278.64,278.64,278.12,278.15,6846.0,248.6175,248.6175,248.1535,248.1803,6846.0
2021-11-04 13:35:00,278.22,278.35,278.03,278.32,7388.0,248.2427,248.3587,248.0732,248.3319,7388.0
2021-11-04 13:40:00,278.36,278.41,278.14,278.38,1634.0,248.3676,248.4122,248.1713,248.3855,1634.0
2021-11-04 13:45:00,278.38,278.74,278.37,278.72,4916.0,248.3855,248.7067,248.3765,248.6888,4916.0
2021-11-04 13:50:00,278.69,278.91,278.55,278.91,5578.0,248.6621,248.8584,248.5372,248.8584,5578.0
2021-11-04 13:55:00,278.96,278.96,278.81,278.89,4105.0,248.903,248.903,248.7691,248.8405,4105.0
2021-11-04 14:00:00,278.85,278.86,278.63,278.66,12523.0,248.8048,248.8138,248.6085,248.6353,12523.0
2021-11-04 14:05:00,278.66,278.89,278.36,278.43,6998.0,248.6353,248.8405,248.3676,248.4301,6998.0
2021-11-04 14:10:00,278.35,278.5,278.24,278.36,4112.0,248.3587,248.4925,248.2606,248.3676,4112.0
2021-11-04 14:15:00,278.36,278.37,277.88,277.88,5572.0,248.3676,248.3765,247.9393,247.9393,5572.0
2021-11-04 14:20:00,277.93,278.15,277.86,278.08,10076.0,247.984,248.1803,247.9215,248.1178,10076.0
2021-11-04 14:25:00,278.02,278.02,277.73,277.76,6808.0,248.0643,248.0643,247.8055,247.8323,6808.0
2021-11-04 14:30:00,277.79,278.07,277.64,278.05,15807.0,247.859,248.1089,247.7252,248.091,15807.0
2021-11-04 14:35:00,278.12,278.12,277.72,277.8,8828.0,248.1535,248.1535,247.7966,247.868,8828.0
2021-11-04 14:40:00,277.92,278.13,277.79,277.86,4514.0,247.975,248.1624,247.859,247.9215,4514.0
2021-11-04 14:45:00,277.84,278.16,277.8,277.89,5901.0,247.9037,248.1892,247.868,247.9483,5901.0
2021-11-04 14:50:00,277.92,278.2,277.92,278.2,5156.0,247.975,248.2249,247.975,248.2249,5156.0
2021-11-04 14:55:00,278.24,278.27,277.97,278.14,6401.0,248.2606,248.2873,248.0196,248.1713,6401.0
2021-11-04 15:00:00,278.09,278.63,278.09,278.62,7845.0,248.1267,248.6085,248.1267,248.5996,7845.0
2021-11-04 15:05:00,278.62,278.84,278.45,278.84,8242.0,248.5996,248.7959,248.4479,248.7959,8242.0
2021-11-04 15:10:00,278.84,278.93,278.65,278.74,8144.0,248.7959,248.8762,248.6264,248.7067,8144.0
2021-11-04 15:15:00,278.75,278.82,278.5,278.59,5793.0,248.7156,248.7781,248.4925,248.5728,5793.0
2021-11-04 15:20:00,278.59,278.84,278.52,278.69,5363.0,248.5728,248.7959,248.5104,248.6621,5363.0
2021-11-04 15:25:00,278.72,278.72,278.51,278.51,5798.0,248.6888,248.6888,248.5015,248.5015,5798.0
2021-11-04 15:30:00,278.5,278.8,278.23,278.8,8317.0,248.4925,248.7602,248.2516,248.7602,8317.0
2021-11-04 15:35:00,278.81,278.96,278.55,278.73,13196.0,248.7691,248.903,248.5372,248.6978,13196.0
2021-11-04 15:40:00,278.73,278.73,278.42,278.53,8703.0,248.6978,248.6978,248.4212,248.5193,8703.0
2021-11-04 15:45:00,278.57,278.57,278.25,278.26,9137.0,248.555,248.555,248.2695,248.2784,9137.0
2021-11-04 15:50:00,278.3,279.08,278.28,278.91,25648.0,248.3141,249.01,248.2962,248.8584,25648.0
2021-11-04 15:55:00,278.91,279.11,278.64,279.1,48118.0,248.8584,249.0368,248.6175,249.0279,48118.0
2021-11-05 09:30:00,280.94,281.44,279.58,279.97,22201.0,250.6696,251.1158,249.4562,249.8042,22201.0
2021-11-05 09:35:00,279.47,279.5,278.69,278.82,2525.0,249.358,249.3848,248.6621,248.7781,2525.0
2021-11-05 09:40:00,279.03,279.59,278.11,279.5,3940.0,248.9654,249.4651,248.1446,249.3848,3940.0
2021-11-05 09:45:00,279.69,280.36,279.45,279.9,3212.0,249.5543,250.1521,249.3402,249.7417,3212.0
2021-11-05 09:50:00,279.96,280.77,279.58,280.52,2587.0,249.7952,250.518,249.4562,250.2949,2587.0
2021-11-05 09:55:00,280.57,281.18,280.3,280.74,5215.0,250.3395,250.8838,250.0986,250.4912,5215.0
2021-11-05 10:00:00,280.56,280.89,280.3,280.46,4307.0,250.3306,250.625,250.0986,250.2414,4307.0
2021-11-05 10:05:00,280.23,280.75,280.13,280.41,5103.0,250.0361,250.5001,249.9469,250.1967,5103.0
2021-11-05 10:10:00,280.53,280.6,279.81,279.81,4796.0,250.3038,250.3663,249.6614,249.6614,4796.0
2021-11-05 10:15:00,279.76,279.77,279.49,279.5,2192.0,249.6168,249.6257,249.3759,249.3848,2192.0
2021-11-05 10:20:00,279.42,280.18,279.37,279.83,5283.0,249.3134,249.9915,249.2688,249.6792,5283.0
2021-11-05 10:25:00,279.94,279.94,279.29,279.77,5548.0,249.7774,249.7774,249.1974,249.6257,5548.0
2021-11-05 10:30:00,280.0,280.38,280.0,280.15,2307.0,249.8309,250.17,249.8309,249.9648,2307.0
2021-11-05 10:35:00,279.99,280.15,279.5,279.86,3401.0,249.822,249.9648,249.3848,249.706,3401.0
2021-11-05 10:40:00,279.74,279.85,279.66,279.76,4904.0,249.5989,249.6971,249.5276,249.6168,4904.0
2021-11-05 10:45:00,279.91,280.05,279.43,279.53,4631.0,249.7506,249.8755,249.3223,249.4116,4631.0
2021-11-05 10:50:00,279.43,279.44,279.17,279.17,5076.0,249.3223,249.3313,249.0903,249.0903,5076.0
2021-11-05 10:55:00,279.26,279.26,278.66,278.99,11791.0,249.1707,249.1707,248.6353,248.9297,11791.0
2021-11-05 11:00:00,279.08,279.44,278.2,278.44,6148.0,249.01,249.3313,248.2249,248.439,6148.0
2021-11-05 11:05:00,278.44,278.78,278.42,278.76,2967.0,248.439,248.7424,248.4212,248.7245,2967.0
2021-11-05 11:10:00,278.81,279.04,278.34,278.34,4143.0,248.7691,248.9744,248.3498,248.3498,4143.0
2021-11-05 11:15:00,278.37,278.39,277.94,277.97,6125.0,248.3765,248.3944,247.9929,248.0196,6125.0
2021-11-05 11:20:00,277.99,278.55,277.99,278.11,4754.0,248.0375,248.5372,248.0375,248.1446,4754.0
2021-11-05 11:25:00,278.03,278.09,277.41,277.46,7840.0,248.0732,248.1267,247.52,247.5646,7840.0
2021-11-05 11:30:00,277.44,278.03,277.05,277.85,6649.0,247.5468,248.0732,247.1988,247.9126,6649.0
2021-11-05 11:35:00,277.85,277.88,277.43,277.53,9492.0,247.9126,247.9393,247.5378,247.6271,9492.0
2021-11-05 11:40:00,277.48,277.77,277.47,277.49,4555.0,247.5824,247.8412,247.5735,247.5914,4555.0
2021-11-05 11:45:00,277.32,277.92,277.28,277.69,5072.0,247.4397,247.975,247.404,247.7698,5072.0
2021-11-05 11:50:00,277.67,277.88,277.32,277.43,5629.0,247.752,247.9393,247.4397,247.5378,5629.0
2021-11-05 11:55:00,277.43,277.43,276.8,276.8,9963.0,247.5378,247.5378,246.9757,246.9757,9963.0
2021-11-05 12:00:00,276.78,277.24,276.72,277.02,7519.0,246.9579,247.3683,246.9043,247.172,7519.0
2021-11-05 12:05:00,276.93,277.09,276.81,277.02,7409.0,247.0917,247.2345,246.9846,247.172,7409.0
2021-11-05 12:10:00,277.04,277.04,276.81,276.82,4539.0,247.1898,247.1898,246.9846,246.9936,4539.0
2021-11-05 12:15:00,276.85,277.14,276.7,276.7,9070.0,247.0203,247.2791,246.8865,246.8865,9070.0
2021-11-05 12:20:00,276.74,277.05,276.74,277.0,5016.0,246.9222,247.1988,246.9222,247.1542,5016.0
2021-11-05 12:25:00,276.95,277.39,276.95,277.39,4605.0,247.1095,247.5021,247.1095,247.5021,4605.0
2021-11-05 12:30:00,277.56,277.84,277.43,277.84,4374.0,247.6538,247.9037,247.5378,247.9037,4374.0
2021-11-05 12:35:00,277.8,277.84,277.63,277.84,3306.0,247.868,247.9037,247.7163,247.9037,3306.0
2021-11-05 12:40:00,277.93,278.01,277.84,277.91,3667.0,247.984,248.0553,247.9037,247.9661,3667.0
2021-11-05 12:45:00,277.88,277.95,277.51,277.54,5842.0,247.9393,248.0018,247.6092,247.636,5842.0
2021-11-05 12:50:00,277.51,277.97,277.34,277.88,4327.0,247.6092,248.0196,247.4575,247.9393,4327.0
2021-11-05 12:55:00,277.77,277.83,277.49,277.58,6236.0,247.8412,247.8947,247.5914,247.6717,6236.0
2021-11-05 13:00:00,277.6,277.74,277.52,277.63,3121.0,247.6895,247.8144,247.6181,247.7163,3121.0
2021-11-05 13:05:00,277.66,277.83,277.58,277.62,3633.0,247.743,247.8947,247.6717,247.7074,3633.0
2021-11-05 13:10:00,277.62,277.64,277.45,277.62,3829.0,247.7074,247.7252,247.5557,247.7074,3829.0
2021-11-05 13:15:00,277.65,277.78,277.61,277.69,4581.0,247.7341,247.8501,247.6984,247.7698,4581.0
2021-11-05 13:20:00,277.7,277.84,277.57,277.62,2885.0,247.7787,247.9037,247.6627,247.7074,2885.0
2021-11-05 13:25:00,277.47,277.49,277.11,277.34,5842.0,247.5735,247.5914,247.2523,247.4575,5842.0
2021-11-05 13:30:00,277.27,277.72,277.24,277.72,3120.0,247.3951,247.7966,247.3683,247.7966,3120.0
2021-11-05 13:35:00,277.72,278.06,277.72,277.75,5960.0,247.7966,248.0999,247.7966,247.8233,5960.0
2021-11-05 13:40:00,277.62,277.65,277.29,277.54,5470.0,247.7074,247.7341,247.4129,247.636,5470.0
2021-11-05 13:45:00,277.57,277.71,277.51,277.6,5135.0,247.6627,247.7877,247.6092,247.6895,5135.0
2021-11-05 13:50:00,277.55,277.81,277.52,277.62,4456.0,247.6449,247.8769,247.6181,247.7074,4456.0
2021-11-05 13:55:00,277.66,277.99,277.48,277.99,4146.0,247.743,248.0375,247.5824,248.0375,4146.0
2021-11-05 14:00:00,277.97,278.38,277.96,278.31,6965.0,248.0196,248.3855,248.0107,248.323,6965.0
2021-11-05 14:05:00,278.32,278.55,278.19,278.44,4850.0,248.3319,248.5372,248.2159,248.439,4850.0
2021-11-05 14:10:00,278.31,278.48,278.26,278.48,3467.0,248.323,248.4747,248.2784,248.4747,3467.0
2021-11-05 14:15:00,278.38,278.61,278.33,278.61,4382.0,248.3855,248.5907,248.3409,248.5907,4382.0
2021-11-05 14:20:00,278.57,278.64,278.43,278.43,4144.0,248.555,248.6175,248.4301,248.4301,4144.0
2021-11-05 14:25:00,278.34,278.35,278.2,278.27,5621.0,248.3498,248.3587,248.2249,248.2873,5621.0
2021-11-05 14:30:00,278.28,278.64,278.03,278.03,18478.0,248.2962,248.6175,248.0732,248.0732,18478.0
2021-11-05 14:35:00,277.99,278.18,277.98,278.15,6370.0,248.0375,248.207,248.0286,248.1803,6370.0
2021-11-05 14:40:00,278.15,278.3,278.05,278.22,3800.0,248.1803,248.3141,248.091,248.2427,3800.0
2021-11-05 14:45:00,278.14,278.23,277.99,278.06,9297.0,248.1713,248.2516,248.0375,248.0999,9297.0
2021-11-05 14:50:00,278.06,278.17,277.97,278.07,4804.0,248.0999,248.1981,248.0196,248.1089,4804.0
2021-11-05 14:55:00,278.12,278.12,277.76,277.84,4911.0,248.1535,248.1535,247.8323,247.9037,4911.0
2021-11-05 15:00:00,277.8,277.9,277.57,277.81,5661.0,247.868,247.9572,247.6627,247.8769,5661.0
2021-11-05 15:05:00,277.78,278.04,277.78,278.02,6923.0,247.8501,248.0821,247.8501,248.0643,6923.0
2021-11-05 15:10:00,278.07,278.12,277.9,277.94,6507.0,248.1089,248.1535,247.9572,247.9929,6507.0
2021-11-05 15:15:00,277.94,277.95,277.79,277.8,4035.0,247.9929,248.0018,247.859,247.868,4035.0
2021-11-05 15:20:00,277.81,278.24,277.71,278.23,6341.0,247.8769,248.2606,247.7877,248.2516,6341.0
2021-11-05 15:25:00,278.21,278.21,277.46,277.5,8184.0,248.2338,248.2338,247.5646,247.6003,8184.0
2021-11-05 15:30:00,277.5,277.79,277.28,277.78,12345.0,247.6003,247.859,247.404,247.8501,12345.0
2021-11-05 15:35:00,277.85,278.48,277.82,278.23,26335.0,247.9126,248.4747,247.8858,248.2516,26335.0
2021-11-05 15:40:00,278.19,278.2,277.59,277.85,6073.0,248.2159,248.2249,247.6806,247.9126,6073.0
2021-11-05 15:45:00,277.82,277.91,277.41,277.48,13225.0,247.8858,247.9661,247.52,247.5824,13225.0
2021-11-05 15:50:00,277.5,278.07,277.35,277.36,24641.0,247.6003,248.1089,247.4664,247.4754,24641.0
2021-11-05 15:55:00,277.38,277.9,277.12,277.7,62341.0,247.4932,247.9572,247.2612,247.7787,62341.0
2021-11-08 09:30:00,278.25,279.22,275.15,275.19,34283.0,248.2695,249.135,245.5035,245.5392,34283.0
2021-11-08 09:35:00,275.0,275.13,273.43,273.8,11135.0,245.3697,245.4856,243.9688,244.2989,11135.0
2021-11-08 09:40:00,274.17,274.29,273.43,273.44,4321.0,244.6291,244.7362,243.9688,243.9777,4321.0
2021-11-08 09:45:00,273.65,274.03,273.47,273.71,7529.0,244.1651,244.5042,244.0045,244.2186,7529.0
2021-11-08 09:50:00,273.69,274.39,273.45,274.31,3390.0,244.2008,244.8254,243.9867,244.754,3390.0
2021-11-08 09:55:00,274.5,276.45,274.5,276.45,2890.0,244.9235,246.6634,244.9235,246.6634,2890.0
2021-11-08 10:00:00,276.52,276.59,275.36,275.74,11564.0,246.7259,246.7883,245.6909,246.0299,11564.0
2021-11-08 10:05:00,275.94,275.94,275.35,275.59,4857.0,246.2084,246.2084,245.6819,245.8961,4857.0
2021-11-08 10:10:00,275.64,276.47,275.58,276.36,2552.0,245.9407,246.6813,245.8872,246.5831,2552.0
2021-11-08 10:15:00,276.46,276.7,276.14,276.7,3881.0,246.6723,246.8865,246.3868,246.8865,3881.0
2021-11-08 10:20:00,276.4,277.22,276.4,277.22,3361.0,246.6188,247.3505,246.6188,247.3505,3361.0
2021-11-08 10:25:00,277.22,277.33,276.72,276.8,3360.0,247.3505,247.4486,246.9043,246.9757,3360.0
2021-11-08 10:30:00,277.02,277.51,277.02,277.44,2969.0,247.172,247.6092,247.172,247.5468,2969.0
2021-11-08 10:35:00,277.54,277.66,277.27,277.31,2267.0,247.636,247.743,247.3951,247.4308,2267.0
2021-11-08 10:40:00,277.29,277.49,276.85,276.85,5382.0,247.4129,247.5914,247.0203,247.0203,5382.0
2021-11-08 10:45:00,276.82,277.24,276.68,277.12,3396.0,246.9936,247.3683,246.8686,247.2612,3396.0
2021-11-08 10:50:00,277.15,277.15,276.34,276.48,4060.0,247.288,247.288,246.5653,246.6902,4060.0
2021-11-08 10:55:00,276.48,276.48,276.01,276.06,2212.0,246.6902,246.6902,246.2708,246.3154,2212.0
2021-11-08 11:00:00,276.11,276.72,275.99,276.72,3369.0,246.3601,246.9043,246.253,246.9043,3369.0
2021-11-08 11:05:00,276.54,276.8,276.46,276.66,4521.0,246.7437,246.9757,246.6723,246.8508,4521.0
2021-11-08 11:10:00,276.65,276.94,276.5,276.92,3511.0,246.8419,247.1006,246.708,247.0828,3511.0
2021-11-08 11:15:00,277.02,277.5,277.02,277.37,6356.0,247.172,247.6003,247.172,247.4843,6356.0
2021-11-08 11:20:00,277.3,277.41,277.07,277.17,2449.0,247.4218,247.52,247.2166,247.3058,2449.0
2021-11-08 11:25:00,277.25,277.42,277.12,277.2,2109.0,247.3772,247.5289,247.2612,247.3326,2109.0
2021-11-08 11:30:00,277.35,277.42,277.06,277.14,4496.0,247.4664,247.5289,247.2077,247.2791,4496.0
2021-11-08 11:35:00,277.26,277.41,277.0,277.33,2989.0,247.3861,247.52,247.1542,247.4486,2989.0
2021-11-08 11:40:00,277.33,277.42,277.16,277.19,2444.0,247.4486,247.5289,247.2969,247.3237,2444.0
2021-11-08 11:45:00,277.15,277.25,277.08,277.21,2427.0,247.288,247.3772,247.2255,247.3415,2427.0
2021-11-08 11:50:00,277.35,277.4,277.24,277.34,1563.0,247.4664,247.5111,247.3683,247.4575,1563.0
2021-11-08 11:55:00,277.31,277.54,277.31,277.41,2281.0,247.4308,247.636,247.4308,247.52,2281.0
2021-11-08 12:00:00,277.3,277.5,277.13,277.17,2939.0,247.4218,247.6003,247.2702,247.3058,2939.0
2021-11-08 12:05:00,277.19,277.39,277.12,277.27,2220.0,247.3237,247.5021,247.2612,247.3951,2220.0
2021-11-08 12:10:00,277.26,277.38,277.24,277.36,1714.0,247.3861,247.4932,247.3683,247.4754,1714.0
2021-11-08 12:15:00,277.24,277.66,277.24,277.6,2606.0,247.3683,247.743,247.3683,247.6895,2606.0
2021-11-08 12:20:00,277.62,277.62,277.42,277.55,3312.0,247.7074,247.7074,247.5289,247.6449,3312.0
2021-11-08 12:25:00,277.62,277.62,277.36,277.46,1786.0,247.7074,247.7074,247.4754,247.5646,1786.0
2021-11-08 12:30:00,277.4,277.4,277.24,277.31,2153.0,247.5111,247.5111,247.3683,247.4308,2153.0
2021-11-08 12:35:00,277.28,277.36,277.13,277.19,2699.0,247.404,247.4754,247.2702,247.3237,2699.0
2021-11-08 12:40:00,277.17,277.3,277.12,277.19,3368.0,247.3058,247.4218,247.2612,247.3237,3368.0
2021-11-08 12:45:00,277.16,277.24,277.06,277.13,2890.0,247.2969,247.3683,247.2077,247.2702,2890.0
2021-11-08 12:50:00,277.17,277.17,277.05,277.09,1376.0,247.3058,247.3058,247.1988,247.2345,1376.0
2021-11-08 12:55:00,277.08,277.13,276.89,276.99,2402.0,247.2255,247.2702,247.056,247.1452,2402.0
2021-11-08 13:00:00,277.06,277.06,276.85,276.97,1726.0,247.2077,247.2077,247.0203,247.1274,1726.0
2021-11-08 13:05:00,276.87,277.04,276.78,276.99,4210.0,247.0382,247.1898,246.9579,247.1452,4210.0
2021-11-08 13:10:00,276.92,277.06,276.89,277.06,2593.0,247.0828,247.2077,247.056,247.2077,2593.0
2021-11-08 13:15:00,277.12,277.28,277.07,277.23,3878.0,247.2612,247.404,247.2166,247.3594,3878.0
2021-11-08 13:20:00,277.36,277.47,277.32,277.46,2569.0,247.4754,247.5735,247.4397,247.5646,2569.0
2021-11-08 13:25:00,277.41,277.82,277.32,277.82,4967.0,247.52,247.8858,247.4397,247.8858,4967.0
2021-11-08 13:30:00,277.73,277.87,277.64,277.81,3914.0,247.8055,247.9304,247.7252,247.8769,3914.0
2021-11-08 13:35:00,277.86,278.0,277.74,277.94,1729.0,247.9215,248.0464,247.8144,247.9929,1729.0
2021-11-08 13:40:00,277.96,278.28,277.93,278.24,1810.0,248.0107,248.2962,247.984,248.2606,1810.0
2021-11-08 13:45:00,278.32,278.42,278.32,278.34,1470.0,248.3319,248.4212,248.3319,248.3498,1470.0
2021-11-08 13:50:00,278.36,278.38,278.19,278.19,4263.0,248.3676,248.3855,248.2159,248.2159,4263.0
2021-11-08 13:55:00,278.21,278.55,278.21,278.46,4248.0,248.2338,248.5372,248.2338,248.4568,4248.0
2021-11-08 14:00:00,278.37,278.52,278.34,278.49,2439.0,248.3765,248.5104,248.3498,248.4836,2439.0
2021-11-08 14:05:00,278.49,278.58,278.45,278.58,1544.0,248.4836,248.5639,248.4479,248.5639,1544.0
2021-11-08 14:10:00,278.59,278.71,278.53,278.53,3376.0,248.5728,248.6799,248.5193,248.5193,3376.0
2021-11-08 14:15:00,278.47,278.72,278.47,278.72,2378.0,248.4658,248.6888,248.4658,248.6888,2378.0
2021-11-08 14:20:00,278.64,278.64,278.58,278.62,1193.0,248.6175,248.6175,248.5639,248.5996,1193.0
2021-11-08 14:25:00,278.58,278.69,278.54,278.67,3211.0,248.5639,248.6621,248.5282,248.6442,3211.0
2021-11-08 14:30:00,278.61,278.74,278.58,278.67,1734.0,248.5907,248.7067,248.5639,248.6442,1734.0
2021-11-08 14:35:00,278.67,278.68,278.59,278.68,1300.0,248.6442,248.6531,248.5728,248.6531,1300.0
2021-11-08 14:40:00,278.65,278.65,278.31,278.34,3894.0,248.6264,248.6264,248.323,248.3498,3894.0
2021-11-08 14:45:00,278.28,278.4,278.17,278.37,2252.0,248.2962,248.4033,248.1981,248.3765,2252.0
2021-11-08 14:50:00,278.43,278.43,278.33,278.36,1343.0,248.4301,248.4301,248.3409,248.3676,1343.0
2021-11-08 14:55:00,278.28,278.7,278.26,278.65,2520.0,248.2962,248.671,248.2784,248.6264,2520.0
2021-11-08 15:00:00,278.71,278.71,278.61,278.62,2505.0,248.6799,248.6799,248.5907,248.5996,2505.0
2021-11-08 15:05:00,278.59,278.65,278.42,278.43,4110.0,248.5728,248.6264,248.4212,248.4301,4110.0
2021-11-08 15:10:00,278.44,278.49,278.16,278.16,3002.0,248.439,248.4836,248.1892,248.1892,3002.0
2021-11-08 15:15:00,278.11,278.11,277.79,277.79,1785.0,248.1446,248.1446,247.859,247.859,1785.0
2021-11-08 15:20:00,277.77,277.98,277.75,277.88,1482.0,247.8412,248.0286,247.8233,247.9393,1482.0
2021-11-08 15:25:00,277.89,277.97,277.82,277.91,3208.0,247.9483,248.0196,247.8858,247.9661,3208.0
2021-11-08 15:30:00,277.91,277.94,277.44,277.89,9229.0,247.9661,247.9929,247.5468,247.9483,9229.0
2021-11-08 15:35:00,277.93,278.06,277.84,278.06,5436.0,247.984,248.0999,247.9037,248.0999,5436.0
2021-11-08 15:40:00,278.06,278.19,277.93,278.17,6065.0,248.0999,248.2159,247.984,248.1981,6065.0
2021-11-08 15:45:00,278.12,278.32,277.95,278.22,9665.0,248.1535,248.3319,248.0018,248.2427,9665.0
2021-11-08 15:50:00,278.33,278.61,278.21,278.46,14327.0,248.3409,248.5907,248.2338,248.4568,14327.0
2021-11-08 15:55:00,278.55,278.95,278.52,278.68,77630.0,248.5372,248.8941,248.5104,248.6531,77630.0
2021-11-09 09:30:00,279.89,280.6,279.31,279.88,22728.0,249.7328,250.3663,249.2153,249.7238,22728.0
2021-11-09 09:35:00,279.95,280.02,278.91,279.29,2937.0,249.7863,249.8488,248.8584,249.1974,2937.0
2021-11-09 09:40:00,279.33,280.5,278.8,280.39,5813.0,249.2331,250.277,248.7602,250.1789,5813.0
2021-11-09 09:45:00,280.32,281.42,280.31,281.42,6454.0,250.1164,251.0979,250.1075,251.0979,6454.0
2021-11-09 09:50:00,281.2,281.49,280.8,280.95,9133.0,250.9016,251.1604,250.5447,250.6786,9133.0
2021-11-09 09:55:00,280.9,281.1,280.5,280.5,3788.0,250.6339,250.8124,250.277,250.277,3788.0
2021-11-09 10:00:00,280.55,280.56,280.21,280.5,3319.0,250.3217,250.3306,250.0183,250.277,3319.0
2021-11-09 10:05:00,280.49,280.94,280.49,280.7,3896.0,250.2681,250.6696,250.2681,250.4555,3896.0
2021-11-09 10:10:00,280.65,280.75,280.07,280.07,2965.0,250.4109,250.5001,249.8934,249.8934,2965.0
2021-11-09 10:15:00,280.09,280.09,279.61,279.67,3170.0,249.9112,249.9112,249.4829,249.5365,3170.0
2021-11-09 10:20:00,279.81,280.05,279.8,279.94,1976.0,249.6614,249.8755,249.6525,249.7774,1976.0
2021-11-09 10:25:00,279.92,280.19,279.83,280.17,2269.0,249.7595,250.0004,249.6792,249.9826,2269.0
2021-11-09 10:30:00,280.18,280.47,279.85,280.47,2307.0,249.9915,250.2503,249.6971,250.2503,2307.0
2021-11-09 10:35:00,280.51,280.7,280.47,280.64,1686.0,250.286,250.4555,250.2503,250.402,1686.0
2021-11-09 10:40:00,280.35,280.47,280.27,280.33,1885.0,250.1432,250.2503,250.0718,250.1254,1885.0
2021-11-09 10:45:00,280.41,280.41,280.29,280.3,1197.0,250.1967,250.1967,250.0897,250.0986,1197.0
2021-11-09 10:50:00,280.53,280.71,280.3,280.37,2871.0,250.3038,250.4644,250.0986,250.1611,2871.0
2021-11-09 10:55:00,280.46,280.46,280.11,280.23,5676.0,250.2414,250.2414,249.9291,250.0361,5676.0
2021-11-09 11:00:00,280.41,280.48,280.2,280.24,1784.0,250.1967,250.2592,250.0094,250.0451,1784.0
2021-11-09 11:05:00,280.24,280.24,280.03,280.03,1347.0,250.0451,250.0451,249.8577,249.8577,1347.0
2021-11-09 11:10:00,279.95,280.14,279.91,280.07,3157.0,249.7863,249.9558,249.7506,249.8934,3157.0
2021-11-09 11:15:00,280.26,280.4,280.2,280.37,846.0,250.0629,250.1878,250.0094,250.1611,846.0
2021-11-09 11:20:00,280.43,280.86,280.43,280.57,5666.0,250.2146,250.5983,250.2146,250.3395,5666.0
2021-11-09 11:25:00,280.49,280.55,280.4,280.42,1469.0,250.2681,250.3217,250.1878,250.2057,1469.0
2021-11-09 11:30:00,280.45,280.66,280.37,280.66,2774.0,250.2324,250.4198,250.1611,250.4198,2774.0
2021-11-09 11:35:00,280.9,281.16,280.74,281.1,4711.0,250.6339,250.8659,250.4912,250.8124,4711.0
2021-11-09 11:40:00,281.0,281.61,281.0,281.44,6598.0,250.7232,251.2674,250.7232,251.1158,6598.0
2021-11-09 11:45:00,281.31,281.39,281.17,281.18,9709.0,250.9998,251.0712,250.8749,250.8838,9709.0
2021-11-09 11:50:00,281.19,281.27,280.56,280.67,2768.0,250.8927,250.9641,250.3306,250.4287,2768.0
2021-11-09 11:55:00,280.54,280.56,280.24,280.25,3070.0,250.3127,250.3306,250.0451,250.054,3070.0
2021-11-09 12:00:00,280.2,280.32,280.01,280.15,3539.0,250.0094,250.1164,249.8398,249.9648,3539.0
2021-11-09 12:05:00,280.15,280.28,280.14,280.27,1103.0,249.9648,250.0807,249.9558,250.0718,1103.0
2021-11-09 12:10:00,280.06,280.27,280.01,280.27,1101.0,249.8845,250.0718,249.8398,250.0718,1101.0
2021-11-09 12:15:00,280.19,280.3,279.9,279.91,6905.0,250.0004,250.0986,249.7417,249.7506,6905.0
2021-11-09 12:20:00,279.95,280.08,279.91,279.93,957.0,249.7863,249.9023,249.7506,249.7685,957.0
2021-11-09 12:25:00,279.98,280.26,279.92,280.2,2588.0,249.8131,250.0629,249.7595,250.0094,2588.0
2021-11-09 12:30:00,280.21,280.21,280.01,280.08,2034.0,250.0183,250.0183,249.8398,249.9023,2034.0
2021-11-09 12:35:00,280.12,280.58,280.12,280.58,8074.0,249.938,250.3484,249.938,250.3484,8074.0
2021-11-09 12:40:00,280.39,280.47,280.28,280.3,1000.0,250.1789,250.2503,250.0807,250.0986,1000.0
2021-11-09 12:45:00,280.41,280.41,280.16,280.16,664.0,250.1967,250.1967,249.9737,249.9737,664.0
2021-11-09 12:50:00,280.2,280.36,280.05,280.21,952.0,250.0094,250.1521,249.8755,250.0183,952.0
2021-11-09 12:55:00,280.19,280.25,280.19,280.25,500.0,250.0004,250.054,250.0004,250.054,500.0
2021-11-09 13:00:00,280.1,280.13,279.95,279.96,1968.0,249.9201,249.9469,249.7863,249.7952,1968.0
2021-11-09 13:05:00,280.0,280.0,279.82,279.84,795.0,249.8309,249.8309,249.6703,249.6882,795.0
2021-11-09 13:10:00,279.87,279.93,279.74,279.83,1479.0,249.7149,249.7685,249.5989,249.6792,1479.0
2021-11-09 13:15:00,279.73,279.82,279.69,279.82,974.0,249.59,249.6703,249.5543,249.6703,974.0
2021-11-09 13:20:00,279.87,279.87,279.65,279.65,1462.0,249.7149,249.7149,249.5186,249.5186,1462.0
2021-11-09 13:25:00,279.54,279.81,279.5,279.69,1918.0,249.4205,249.6614,249.3848,249.5543,1918.0
2021-11-09 13:30:00,279.8,279.85,279.71,279.85,1379.0,249.6525,249.6971,249.5722,249.6971,1379.0
2021-11-09 13:35:00,279.88,280.16,279.88,280.03,11262.0,249.7238,249.9737,249.7238,249.8577,11262.0
2021-11-09 13:40:00,280.12,280.22,280.05,280.21,2017.0,249.938,250.0272,249.8755,250.0183,2017.0
2021-11-09 13:45:00,280.29,280.35,280.25,280.3,1526.0,250.0897,250.1432,250.054,250.0986,1526.0
2021-11-09 13:50:00,280.33,280.42,280.17,280.34,2393.0,250.1254,250.2057,249.9826,250.1343,2393.0
2021-11-09 13:55:00,280.38,280.39,280.29,280.32,2238.0,250.17,250.1789,250.0897,250.1164,2238.0
2021-11-09 14:00:00,280.37,280.37,280.07,280.07,2019.0,250.1611,250.1611,249.8934,249.8934,2019.0
2021-11-09 14:05:00,280.0,280.0,279.54,279.55,1515.0,249.8309,249.8309,249.4205,249.4294,1515.0
2021-11-09 14:10:00,279.56,279.56,279.28,279.44,2668.0,249.4383,249.4383,249.1885,249.3313,2668.0
2021-11-09 14:15:00,279.52,279.63,279.52,279.6,1434.0,249.4026,249.5008,249.4026,249.474,1434.0
2021-11-09 14:20:00,279.48,279.59,279.48,279.48,2228.0,249.3669,249.4651,249.3669,249.3669,2228.0
2021-11-09 14:25:00,279.53,279.53,279.35,279.47,3489.0,249.4116,249.4116,249.251,249.358,3489.0
2021-11-09 14:30:00,279.55,279.72,279.46,279.46,8739.0,249.4294,249.5811,249.3491,249.3491,8739.0
2021-11-09 14:35:00,279.46,279.51,279.31,279.51,3722.0,249.3491,249.3937,249.2153,249.3937,3722.0
2021-11-09 14:40:00,279.49,279.85,279.49,279.85,2265.0,249.3759,249.6971,249.3759,249.6971,2265.0
2021-11-09 14:45:00,279.76,279.76,279.62,279.63,1941.0,249.6168,249.6168,249.4919,249.5008,1941.0
2021-11-09 14:50:00,279.55,279.64,279.42,279.62,3079.0,249.4294,249.5097,249.3134,249.4919,3079.0
2021-11-09 14:55:00,279.64,279.68,279.56,279.67,3909.0,249.5097,249.5454,249.4383,249.5365,3909.0
2021-11-09 15:00:00,279.73,279.9,279.71,279.88,2733.0,249.59,249.7417,249.5722,249.7238,2733.0
2021-11-09 15:05:00,279.82,279.85,279.66,279.69,2663.0,249.6703,249.6971,249.5276,249.5543,2663.0
2021-11-09 15:10:00,279.72,279.88,279.65,279.71,2761.0,249.5811,249.7238,249.5186,249.5722,2761.0
2021-11-09 15:15:00,279.7,279.74,279.51,279.57,3473.0,249.5632,249.5989,249.3937,249.4473,3473.0
2021-11-09 15:20:00,279.44,279.46,279.24,279.24,4122.0,249.3313,249.3491,249.1528,249.1528,4122.0
2021-11-09 15:25:00,279.21,279.54,279.19,279.41,7665.0,249.126,249.4205,249.1082,249.3045,7665.0
2021-11-09 15:30:00,279.42,279.42,279.14,279.25,7751.0,249.3134,249.3134,249.0636,249.1617,7751.0
2021-11-09 15:35:00,279.2,279.2,278.96,279.1,6715.0,249.1171,249.1171,248.903,249.0279,6715.0
2021-11-09 15:40:00,279.08,279.39,279.07,279.39,7370.0,249.01,249.2866,249.0011,249.2866,7370.0
2021-11-09 15:45:00,279.46,279.52,279.24,279.32,6484.0,249.3491,249.4026,249.1528,249.2242,6484.0
2021-11-09 15:50:00,279.39,279.67,279.32,279.6,12070.0,249.2866,249.5365,249.2242,249.474,12070.0
2021-11-09 15:55:00,279.67,280.07,279.67,279.82,48275.0,249.5365,249.8934,249.5365,249.6703,48275.0
2021-11-10 09:30:00,278.63,281.48,278.63,280.89,24979.0,248.6085,251.1515,248.6085,250.625,24979.0
2021-11-10 09:35:00,280.6,280.61,279.51,279.76,4473.0,250.3663,250.3752,249.3937,249.6168,4473.0
2021-11-10 09:40:00,279.88,279.99,279.34,279.59,4256.0,249.7238,249.822,249.242,249.4651,4256.0
2021-11-10 09:45:00,279.36,280.22,279.35,280.22,4776.0,249.2599,250.0272,249.251,250.0272,4776.0
2021-11-10 09:50:00,280.23,280.23,279.3,279.61,4036.0,250.0361,250.0361,249.2063,249.4829,4036.0
2021-11-10 09:55:00,279.64,279.64,278.88,279.4,5011.0,249.5097,249.5097,248.8316,249.2956,5011.0
2021-11-10 10:00:00,279.41,279.59,279.1,279.22,3579.0,249.3045,249.4651,249.0279,249.135,3579.0
2021-11-10 10:05:00,279.34,279.45,279.25,279.27,1628.0,249.242,249.3402,249.1617,249.1796,1628.0
2021-11-10 10:10:00,279.3,279.39,278.86,278.99,3554.0,249.2063,249.2866,248.8138,248.9297,3554.0
2021-11-10 10:15:00,278.97,278.98,278.65,278.86,6926.0,248.9119,248.9208,248.6264,248.8138,6926.0
2021-11-10 10:20:00,278.9,279.05,278.59,278.63,12161.0,248.8494,248.9833,248.5728,248.6085,12161.0
2021-11-10 10:25:00,278.65,278.69,278.49,278.5,3311.0,248.6264,248.6621,248.4836,248.4925,3311.0
2021-11-10 10:30:00,278.46,278.55,277.88,277.89,4644.0,248.4568,248.5372,247.9393,247.9483,4644.0
2021-11-10 10:35:00,278.0,278.05,277.77,277.77,6381.0,248.0464,248.091,247.8412,247.8412,6381.0
2021-11-10 10:40:00,277.7,277.77,277.64,277.69,2951.0,247.7787,247.8412,247.7252,247.7698,2951.0
2021-11-10 10:45:00,277.66,277.68,277.3,277.51,4229.0,247.743,247.7609,247.4218,247.6092,4229.0
2021-11-10 10:50:00,277.41,277.48,277.2,277.3,2831.0,247.52,247.5824,247.3326,247.4218,2831.0
2021-11-10 10:55:00,277.3,277.3,277.06,277.2,4520.0,247.4218,247.4218,247.2077,247.3326,4520.0
2021-11-10 11:00:00,277.15,277.37,277.12,277.3,6301.0,247.288,247.4843,247.2612,247.4218,6301.0
2021-11-10 11:05:00,277.37,277.4,277.19,277.38,2394.0,247.4843,247.5111,247.3237,247.4932,2394.0
2021-11-10 11:10:00,277.49,277.76,277.37,277.37,3619.0,247.5914,247.8323,247.4843,247.4843,3619.0
2021-11-10 11:15:00,277.28,277.35,277.16,277.22,1464.0,247.404,247.4664,247.2969,247.3505,1464.0
2021-11-10 11:20:00,277.25,277.34,277.17,277.27,1500.0,247.3772,247.4575,247.3058,247.3951,1500.0
2021-11-10 11:25:00,277.3,277.3,276.5,276.5,8052.0,247.4218,247.4218,246.708,246.708,8052.0
2021-11-10 11:30:00,276.51,276.56,276.21,276.21,7681.0,246.717,246.7616,246.4493,246.4493,7681.0
2021-11-10 11:35:00,276.24,276.46,276.22,276.44,6066.0,246.476,246.6723,246.4582,246.6545,6066.0
2021-11-10 11:40:00,276.44,276.44,276.16,276.17,5541.0,246.6545,246.6545,246.4047,246.4136,5541.0
2021-11-10 11:45:00,276.2,276.72,276.2,276.67,8001.0,246.4404,246.9043,246.4404,246.8597,8001.0
2021-11-10 11:50:00,276.61,276.67,276.38,276.38,5355.0,246.8062,246.8597,246.601,246.601,5355.0
2021-11-10 11:55:00,276.37,276.56,276.37,276.56,2927.0,246.592,246.7616,246.592,246.7616,2927.0
2021-11-10 12:00:00,276.62,276.64,276.38,276.48,3984.0,246.8151,246.8329,246.601,246.6902,3984.0
2021-11-10 12:05:00,276.47,276.48,276.29,276.3,2271.0,246.6813,246.6902,246.5207,246.5296,2271.0
2021-11-10 12:10:00,276.36,276.37,276.17,276.2,2715.0,246.5831,246.592,246.4136,246.4404,2715.0
2021-11-10 12:15:00,276.13,276.29,276.13,276.26,3398.0,246.3779,246.5207,246.3779,246.4939,3398.0
2021-11-10 12:20:00,276.3,276.43,276.12,276.16,3557.0,246.5296,246.6456,246.369,246.4047,3557.0
2021-11-10 12:25:00,276.13,276.14,275.78,275.89,5237.0,246.3779,246.3868,246.0656,246.1638,5237.0
2021-11-10 12:30:00,275.86,276.37,275.86,276.37,5185.0,246.137,246.592,246.137,246.592,5185.0
2021-11-10 12:35:00,276.42,276.42,276.04,276.17,2603.0,246.6367,246.6367,246.2976,246.4136,2603.0
2021-11-10 12:40:00,276.25,276.91,276.24,276.9,13493.0,246.485,247.0739,246.476,247.0649,13493.0
2021-11-10 12:45:00,276.86,276.88,276.39,276.39,1997.0,247.0292,247.0471,246.6099,246.6099,1997.0
2021-11-10 12:50:00,276.53,276.67,276.41,276.63,4598.0,246.7348,246.8597,246.6277,246.824,4598.0
2021-11-10 12:55:00,276.64,276.91,276.64,276.9,4647.0,246.8329,247.0739,246.8329,247.0649,4647.0
2021-11-10 13:00:00,276.87,276.87,276.31,276.32,2542.0,247.0382,247.0382,246.5385,246.5474,2542.0
2021-11-10 13:05:00,276.26,276.36,276.15,276.23,2278.0,246.4939,246.5831,246.3957,246.4671,2278.0
2021-11-10 13:10:00,276.19,276.67,276.18,276.55,4744.0,246.4314,246.8597,246.4225,246.7526,4744.0
2021-11-10 13:15:00,276.5,276.76,276.49,276.69,4715.0,246.708,246.94,246.6991,246.8776,4715.0
2021-11-10 13:20:00,276.68,276.75,276.61,276.64,4523.0,246.8686,246.9311,246.8062,246.8329,4523.0
2021-11-10 13:25:00,276.65,276.72,276.58,276.61,3026.0,246.8419,246.9043,246.7794,246.8062,3026.0
2021-11-10 13:30:00,276.59,276.61,276.29,276.39,5555.0,246.7883,246.8062,246.5207,246.6099,5555.0
2021-11-10 13:35:00,276.4,276.45,276.16,276.17,3110.0,246.6188,246.6634,246.4047,246.4136,3110.0
2021-11-10 13:40:00,276.21,276.22,276.04,276.09,2749.0,246.4493,246.4582,246.2976,246.3422,2749.0
2021-11-10 13:45:00,276.1,276.3,276.03,276.22,3242.0,246.3511,246.5296,246.2887,246.4582,3242.0
2021-11-10 13:50:00,276.3,277.11,276.3,276.87,5129.0,246.5296,247.2523,246.5296,247.0382,5129.0
2021-11-10 13:55:00,276.96,276.96,276.68,276.82,3862.0,247.1185,247.1185,246.8686,246.9936,3862.0
2021-11-10 14:00:00,276.77,276.85,276.53,276.85,3437.0,246.9489,247.0203,246.7348,247.0203,3437.0
2021-11-10 14:05:00,276.83,276.88,276.74,276.77,1809.0,247.0025,247.0471,246.9222,246.9489,1809.0
2021-11-10 14:10:00,276.8,276.83,276.62,276.76,2468.0,246.9757,247.0025,246.8151,246.94,2468.0
2021-11-10 14:15:00,276.7,276.75,276.61,276.68,2480.0,246.8865,246.9311,246.8062,246.8686,2480.0
2021-11-10 14:20:00,276.66,276.74,276.52,276.55,1510.0,246.8508,246.9222,246.7259,246.7526,1510.0
2021-11-10 14:25:00,276.55,276.57,276.39,276.51,5759.0,246.7526,246.7705,246.6099,246.717,5759.0
2021-11-10 14:30:00,276.49,276.52,276.31,276.36,3459.0,246.6991,246.7259,246.5385,246.5831,3459.0
2021-11-10 14:35:00,276.37,276.7,276.18,276.7,7590.0,246.592,246.8865,246.4225,246.8865,7590.0
2021-11-10 14:40:00,276.67,276.72,276.51,276.67,3342.0,246.8597,246.9043,246.717,246.8597,3342.0
2021-11-10 14:45:00,276.61,276.61,276.37,276.45,24163.0,246.8062,246.8062,246.592,246.6634,24163.0
2021-11-10 14:50:00,276.46,276.52,276.32,276.45,10995.0,246.6723,246.7259,246.5474,246.6634,10995.0
2021-11-10 14:55:00,276.47,276.55,276.32,276.43,9746.0,246.6813,246.7526,246.5474,246.6456,9746.0
2021-11-10 15:00:00,276.46,276.54,276.22,276.26,7058.0,246.6723,246.7437,246.4582,246.4939,7058.0
2021-11-10 15:05:00,276.24,276.45,276.12,276.35,4512.0,246.476,246.6634,246.369,246.5742,4512.0
2021-11-10 15:10:00,276.36,276.5,276.32,276.47,11750.0,246.5831,246.708,246.5474,246.6813,11750.0
2021-11-10 15:15:00,276.48,276.88,276.47,276.88,6705.0,246.6902,247.0471,246.6813,247.0471,6705.0
2021-11-10 15:20:00,276.99,276.99,276.6,276.62,3686.0,247.1452,247.1452,246.7973,246.8151,3686.0
2021-11-10 15:25:00,276.61,276.66,276.25,276.31,6322.0,246.8062,246.8508,246.485,246.5385,6322.0
2021-11-10 15:30:00,276.31,276.46,275.93,276.03,9589.0,246.5385,246.6723,246.1994,246.2887,9589.0
2021-11-10 15:35:00,275.9,275.93,275.56,275.66,7405.0,246.1727,246.1994,245.8693,245.9585,7405.0
2021-11-10 15:40:00,275.68,275.92,275.61,275.62,10499.0,245.9764,246.1905,245.9139,245.9228,10499.0
2021-11-10 15:45:00,275.64,275.96,275.62,275.74,9064.0,245.9407,246.2262,245.9228,246.0299,9064.0
2021-11-10 15:50:00,275.83,276.07,275.78,275.93,19494.0,246.1102,246.3244,246.0656,246.1994,19494.0
2021-11-10 15:55:00,276.01,276.06,275.74,275.76,35471.0,246.2708,246.3154,246.0299,246.0478,35471.0
2021-11-11 09:30:00,276.13,276.7,274.67,276.15,28283.0,246.3779,246.8865,245.0752,246.3957,28283.0
2021-11-11 09:35:00,275.97,276.19,275.38,275.6,11320.0,246.2351,246.4314,245.7087,245.905,11320.0
2021-11-11 09:40:00,275.23,275.31,274.2,274.2,7702.0,245.5749,245.6463,244.6558,244.6558,7702.0
2021-11-11 09:45:00,274.41,275.12,274.26,274.59,4831.0,244.8432,245.4767,244.7094,245.0038,4831.0
2021-11-11 09:50:00,274.47,274.73,274.1,274.48,6243.0,244.8968,245.1287,244.5666,244.9057,6243.0
2021-11-11 09:55:00,274.55,274.76,274.32,274.69,53864.0,244.9681,245.1555,244.7629,245.0931,53864.0
2021-11-11 10:00:00,274.59,274.59,274.01,274.04,7333.0,245.0038,245.0038,244.4863,244.5131,7333.0
2021-11-11 10:05:00,274.15,274.2,273.34,273.42,7366.0,244.6112,244.6558,243.8885,243.9599,7366.0
2021-11-11 10:10:00,273.43,273.43,272.5,272.68,6603.0,243.9688,243.9688,243.139,243.2996,6603.0
2021-11-11 10:15:00,272.66,273.0,272.57,272.95,5685.0,243.2818,243.5851,243.2015,243.5405,5685.0
2021-11-11 10:20:00,273.02,273.9,273.02,273.54,5589.0,243.603,244.3882,243.603,244.067,5589.0
2021-11-11 10:25:00,273.61,273.9,273.54,273.79,4388.0,244.1294,244.3882,244.067,244.29,4388.0
2021-11-11 10:30:00,273.73,273.74,273.48,273.64,7013.0,244.2365,244.2454,244.0134,244.1562,7013.0
2021-11-11 10:35:00,273.62,273.63,273.28,273.28,3127.0,244.1383,244.1473,243.835,243.835,3127.0
2021-11-11 10:40:00,273.29,273.29,272.82,272.82,2656.0,243.8439,243.8439,243.4245,243.4245,2656.0
2021-11-11 10:45:00,272.85,272.93,272.54,272.76,3224.0,243.4513,243.5227,243.1747,243.371,3224.0
2021-11-11 10:50:00,272.88,272.91,272.53,272.59,5710.0,243.4781,243.5048,243.1658,243.2193,5710.0
2021-11-11 10:55:00,272.6,272.6,272.27,272.38,4784.0,243.2282,243.2282,242.9338,243.0319,4784.0
2021-11-11 11:00:00,272.32,272.33,271.53,271.59,8426.0,242.9784,242.9873,242.2735,242.3271,8426.0
2021-11-11 11:05:00,271.59,271.77,271.58,271.74,6675.0,242.3271,242.4877,242.3181,242.4609,6675.0
2021-11-11 11:10:00,271.69,271.69,271.3,271.3,4750.0,242.4163,242.4163,242.0683,242.0683,4750.0
2021-11-11 11:15:00,271.33,271.49,271.23,271.43,7673.0,242.0951,242.2378,242.0059,242.1843,7673.0
2021-11-11 11:20:00,271.35,271.68,271.28,271.56,5100.0,242.1129,242.4074,242.0505,242.3003,5100.0
2021-11-11 11:25:00,271.65,271.91,271.34,271.37,10521.0,242.3806,242.6126,242.104,242.1308,10521.0
2021-11-11 11:30:00,271.36,271.55,271.28,271.4,7699.0,242.1219,242.2914,242.0505,242.1575,7699.0
2021-11-11 11:35:00,271.33,271.6,271.3,271.54,4254.0,242.0951,242.336,242.0683,242.2825,4254.0
2021-11-11 11:40:00,271.61,271.65,271.38,271.38,3654.0,242.3449,242.3806,242.1397,242.1397,3654.0
2021-11-11 11:45:00,271.39,272.02,271.39,271.98,12941.0,242.1486,242.7107,242.1486,242.675,12941.0
2021-11-11 11:50:00,271.97,272.11,271.4,271.5,10413.0,242.6661,242.791,242.1575,242.2468,10413.0
2021-11-11 11:55:00,271.5,271.69,271.16,271.21,9588.0,242.2468,242.4163,241.9434,241.988,9588.0
2021-11-11 12:00:00,271.19,271.2,270.56,270.56,9271.0,241.9702,241.9791,241.408,241.408,9271.0
2021-11-11 12:05:00,270.56,270.67,270.37,270.37,6867.0,241.408,241.5062,241.2385,241.2385,6867.0
2021-11-11 12:10:00,270.42,271.08,270.42,270.89,7360.0,241.2831,241.872,241.2831,241.7025,7360.0
2021-11-11 12:15:00,270.9,271.25,270.82,271.1,12047.0,241.7114,242.0237,241.64,241.8899,12047.0
2021-11-11 12:20:00,271.07,271.25,271.01,271.23,6134.0,241.8631,242.0237,241.8096,242.0059,6134.0
2021-11-11 12:25:00,271.16,271.18,271.0,271.06,3912.0,241.9434,241.9612,241.8006,241.8542,3912.0
2021-11-11 12:30:00,271.09,271.29,271.04,271.17,6313.0,241.8809,242.0594,241.8363,241.9523,6313.0
2021-11-11 12:35:00,271.17,271.4,271.16,271.35,6108.0,241.9523,242.1575,241.9434,242.1129,6108.0
2021-11-11 12:40:00,271.31,271.62,271.22,271.6,10022.0,242.0772,242.3538,241.9969,242.336,10022.0
2021-11-11 12:45:00,271.58,271.98,271.56,271.93,9802.0,242.3181,242.675,242.3003,242.6304,9802.0
2021-11-11 12:50:00,271.99,272.03,271.66,271.77,14913.0,242.684,242.7197,242.3895,242.4877,14913.0
2021-11-11 12:55:00,271.72,271.76,271.27,271.27,4448.0,242.4431,242.4788,242.0415,242.0415,4448.0
2021-11-11 13:00:00,271.23,271.42,271.18,271.42,6036.0,242.0059,242.1754,241.9612,242.1754,6036.0
2021-11-11 13:05:00,271.56,271.56,271.32,271.32,7144.0,242.3003,242.3003,242.0862,242.0862,7144.0
2021-11-11 13:10:00,271.37,271.63,271.35,271.63,3321.0,242.1308,242.3628,242.1129,242.3628,3321.0
2021-11-11 13:15:00,271.7,272.01,271.7,271.98,4479.0,242.4252,242.7018,242.4252,242.675,4479.0
2021-11-11 13:20:00,272.05,272.4,272.05,272.33,4036.0,242.7375,243.0498,242.7375,242.9873,4036.0
2021-11-11 13:25:00,272.37,272.52,272.13,272.13,4844.0,243.023,243.1569,242.8089,242.8089,4844.0
2021-11-11 13:30:00,272.07,272.22,272.02,272.15,2112.0,242.7554,242.8892,242.7107,242.8267,2112.0
2021-11-11 13:35:00,272.13,272.34,272.04,272.34,3535.0,242.8089,242.9963,242.7286,242.9963,3535.0
2021-11-11 13:40:00,272.35,272.5,272.25,272.36,3535.0,243.0052,243.139,242.916,243.0141,3535.0
2021-11-11 13:45:00,272.35,272.66,272.34,272.55,3498.0,243.0052,243.2818,242.9963,243.1836,3498.0
2021-11-11 13:50:00,272.58,272.76,272.47,272.47,4853.0,243.2104,243.371,243.1123,243.1123,4853.0
2021-11-11 13:55:00,272.47,272.48,272.3,272.44,8070.0,243.1123,243.1212,242.9606,243.0855,8070.0
2021-11-11 14:00:00,272.43,272.73,272.4,272.73,11327.0,243.0766,243.3442,243.0498,243.3442,11327.0
2021-11-11 14:05:00,272.73,273.23,272.73,273.01,9997.0,243.3442,243.7904,243.3442,243.5941,9997.0
2021-11-11 14:10:00,272.96,273.1,272.94,273.02,7151.0,243.5495,243.6744,243.5316,243.603,7151.0
2021-11-11 14:15:00,273.02,273.05,272.34,272.36,5136.0,243.603,243.6298,242.9963,243.0141,5136.0
2021-11-11 14:20:00,272.36,272.59,272.31,272.37,9056.0,243.0141,243.2193,242.9695,243.023,9056.0
2021-11-11 14:25:00,272.38,272.38,272.25,272.34,4455.0,243.0319,243.0319,242.916,242.9963,4455.0
2021-11-11 14:30:00,272.3,272.44,272.22,272.39,5160.0,242.9606,243.0855,242.8892,243.0409,5160.0
2021-11-11 14:35:00,272.48,272.9,272.37,272.82,10207.0,243.1212,243.4959,243.023,243.4245,10207.0
2021-11-11 14:40:00,272.86,272.9,272.82,272.87,2898.0,243.4602,243.4959,243.4245,243.4692,2898.0
2021-11-11 14:45:00,272.88,272.9,272.72,272.79,3394.0,243.4781,243.4959,243.3353,243.3978,3394.0
2021-11-11 14:50:00,272.82,272.85,272.71,272.75,2328.0,243.4245,243.4513,243.3264,243.3621,2328.0
2021-11-11 14:55:00,272.74,272.74,272.52,272.52,2884.0,243.3532,243.3532,243.1569,243.1569,2884.0
2021-11-11 15:00:00,272.46,272.47,272.22,272.22,3079.0,243.1033,243.1123,242.8892,242.8892,3079.0
2021-11-11 15:05:00,272.26,272.64,272.21,272.64,6033.0,242.9249,243.2639,242.8803,243.2639,6033.0
2021-11-11 15:10:00,272.64,272.79,272.62,272.7,3420.0,243.2639,243.3978,243.2461,243.3175,3420.0
2021-11-11 15:15:00,272.67,272.78,272.64,272.65,4217.0,243.2907,243.3889,243.2639,243.2729,4217.0
2021-11-11 15:20:00,272.62,272.66,272.46,272.66,6691.0,243.2461,243.2818,243.1033,243.2818,6691.0
2021-11-11 15:25:00,272.64,272.9,272.64,272.84,6559.0,243.2639,243.4959,243.2639,243.4424,6559.0
2021-11-11 15:30:00,272.83,272.9,272.5,272.66,10223.0,243.4335,243.4959,243.139,243.2818,10223.0
2021-11-11 15:35:00,272.67,272.67,272.39,272.45,14757.0,243.2907,243.2907,243.0409,243.0944,14757.0
2021-11-11 15:40:00,272.45,272.75,272.22,272.22,14706.0,243.0944,243.3621,242.8892,242.8892,14706.0
2021-11-11 15:45:00,272.24,272.62,272.21,272.42,30752.0,242.907,243.2461,242.8803,243.0676,30752.0
2021-11-11 15:50:00,272.39,272.48,272.21,272.27,28255.0,243.0409,243.1212,242.8803,242.9338,28255.0
2021-11-11 15:55:00,272.28,272.52,272.14,272.45,54132.0,242.9427,243.1569,242.8178,243.0944,54132.0
2021-11-12 09:30:00,274.49,275.22,273.03,273.15,27336.0,244.9146,245.5659,243.6119,243.719,27336.0
2021-11-12 09:35:00,272.89,273.14,271.69,273.1,11057.0,243.487,243.7101,242.4163,243.6744,11057.0
2021-11-12 09:40:00,273.07,273.32,272.34,272.76,2801.0,243.6476,243.8707,242.9963,243.371,2801.0
2021-11-12 09:45:00,272.88,272.89,272.13,272.38,1837.0,243.4781,243.487,242.8089,243.0319,1837.0
2021-11-12 09:50:00,272.26,272.61,271.85,272.57,4369.0,242.9249,243.2372,242.5591,243.2015,4369.0
2021-11-12 09:55:00,272.79,272.79,271.98,271.98,7260.0,243.3978,243.3978,242.675,242.675,7260.0
2021-11-12 10:00:00,272.45,272.52,272.08,272.52,2462.0,243.0944,243.1569,242.7643,243.1569,2462.0
2021-11-12 10:05:00,272.67,273.01,272.48,272.9,4417.0,243.2907,243.5941,243.1212,243.4959,4417.0
2021-11-12 10:10:00,272.88,273.15,272.72,272.78,2872.0,243.4781,243.719,243.3353,243.3889,2872.0
2021-11-12 10:15:00,272.94,273.34,272.88,273.24,7441.0,243.5316,243.8885,243.4781,243.7993,7441.0
2021-11-12 10:20:00,273.08,273.53,273.02,273.41,3826.0,243.6565,244.058,243.603,243.951,3826.0
2021-11-12 10:25:00,273.47,273.59,273.06,273.22,6476.0,244.0045,244.1116,243.6387,243.7814,6476.0
2021-11-12 10:30:00,273.31,273.75,273.16,273.43,7672.0,243.8617,244.2543,243.7279,243.9688,7672.0
2021-11-12 10:35:00,273.28,273.62,273.2,273.28,9601.0,243.835,244.1383,243.7636,243.835,9601.0
2021-11-12 10:40:00,273.21,273.33,272.94,272.99,4458.0,243.7725,243.8796,243.5316,243.5762,4458.0
2021-11-12 10:45:00,272.97,273.11,272.96,273.1,3373.0,243.5584,243.6833,243.5495,243.6744,3373.0
2021-11-12 10:50:00,273.12,273.14,272.65,272.83,4019.0,243.6922,243.7101,243.2729,243.4335,4019.0
2021-11-12 10:55:00,273.37,273.39,273.07,273.07,4076.0,243.9153,243.9331,243.6476,243.6476,4076.0
2021-11-12 11:00:00,273.02,273.07,272.73,272.89,4642.0,243.603,243.6476,243.3442,243.487,4642.0
2021-11-12 11:05:00,273.03,273.11,272.67,272.69,2613.0,243.6119,243.6833,243.2907,243.3085,2613.0
2021-11-12 11:10:00,272.78,272.86,272.52,272.61,3887.0,243.3889,243.4602,243.1569,243.2372,3887.0
2021-11-12 11:15:00,272.79,273.12,272.54,273.12,5506.0,243.3978,243.6922,243.1747,243.6922,5506.0
2021-11-12 11:20:00,273.1,273.2,272.94,272.94,2310.0,243.6744,243.7636,243.5316,243.5316,2310.0
2021-11-12 11:25:00,272.99,273.1,272.9,272.9,3215.0,243.5762,243.6744,243.4959,243.4959,3215.0
2021-11-12 11:30:00,273.02,273.02,272.61,272.61,4136.0,243.603,243.603,243.2372,243.2372,4136.0
2021-11-12 11:35:00,272.65,272.71,272.53,272.55,2290.0,243.2729,243.3264,243.1658,243.1836,2290.0
2021-11-12 11:40:00,272.43,272.66,272.37,272.43,2019.0,243.0766,243.2818,243.023,243.0766,2019.0
2021-11-12 11:45:00,272.37,272.46,272.25,272.25,2833.0,243.023,243.1033,242.916,242.916,2833.0
2021-11-12 11:50:00,272.23,272.48,272.23,272.45,3621.0,242.8981,243.1212,242.8981,243.0944,3621.0
2021-11-12 11:55:00,272.51,272.64,272.37,272.44,2876.0,243.1479,243.2639,243.023,243.0855,2876.0
2021-11-12 12:00:00,272.47,272.49,272.17,272.49,2962.0,243.1123,243.1301,242.8446,243.1301,2962.0
2021-11-12 12:05:00,272.54,272.68,272.37,272.41,3328.0,243.1747,243.2996,243.023,243.0587,3328.0
2021-11-12 12:10:00,272.41,272.73,272.41,272.73,2597.0,243.0587,243.3442,243.0587,243.3442,2597.0
2021-11-12 12:15:00,272.76,272.89,272.72,272.88,2700.0,243.371,243.487,243.3353,243.4781,2700.0
2021-11-12 12:20:00,272.94,272.94,272.77,272.82,1800.0,243.5316,243.5316,243.3799,243.4245,1800.0
2021-11-12 12:25:00,272.78,272.95,272.77,272.93,2946.0,243.3889,243.5405,243.3799,243.5227,2946.0
2021-11-12 12:30:00,273.0,273.03,272.87,272.91,5278.0,243.5851,243.6119,243.4692,243.5048,5278.0
2021-11-12 12:35:00,272.92,273.07,272.91,272.98,2131.0,243.5138,243.6476,243.5048,243.5673,2131.0
2021-11-12 12:40:00,273.04,273.06,272.78,272.78,4590.0,243.6208,243.6387,243.3889,243.3889,4590.0
2021-11-12 12:45:00,272.77,272.77,272.59,272.67,2075.0,243.3799,243.3799,243.2193,243.2907,2075.0
2021-11-12 12:50:00,272.58,272.58,272.39,272.4,2094.0,243.2104,243.2104,243.0409,243.0498,2094.0
2021-11-12 12:55:00,272.43,272.47,272.25,272.31,3500.0,243.0766,243.1123,242.916,242.9695,3500.0
2021-11-12 13:00:00,272.31,272.31,272.09,272.11,4014.0,242.9695,242.9695,242.7732,242.791,4014.0
2021-11-12 13:05:00,272.1,272.16,271.94,272.04,3349.0,242.7821,242.8357,242.6394,242.7286,3349.0
2021-11-12 13:10:00,272.1,272.13,271.87,271.87,3555.0,242.7821,242.8089,242.5769,242.5769,3555.0
2021-11-12 13:15:00,271.88,272.21,271.72,272.21,7763.0,242.5858,242.8803,242.4431,242.8803,7763.0
2021-11-12 13:20:00,272.14,272.34,272.01,272.34,4845.0,242.8178,242.9963,242.7018,242.9963,4845.0
2021-11-12 13:25:00,272.22,272.55,272.22,272.5,2867.0,242.8892,243.1836,242.8892,243.139,2867.0
2021-11-12 13:30:00,272.45,272.94,272.45,272.72,5537.0,243.0944,243.5316,243.0944,243.3353,5537.0
2021-11-12 13:35:00,272.79,272.92,272.73,272.91,9960.0,243.3978,243.5138,243.3442,243.5048,9960.0
2021-11-12 13:40:00,272.83,272.94,272.74,272.75,3968.0,243.4335,243.5316,243.3532,243.3621,3968.0
2021-11-12 13:45:00,272.78,272.78,272.65,272.66,4902.0,243.3889,243.3889,243.2729,243.2818,4902.0
2021-11-12 13:50:00,272.65,272.76,272.58,272.61,3971.0,243.2729,243.371,243.2104,243.2372,3971.0
2021-11-12 13:55:00,272.6,272.79,272.58,272.61,6282.0,243.2282,243.3978,243.2104,243.2372,6282.0
2021-11-12 14:00:00,272.64,272.64,272.32,272.32,2571.0,243.2639,243.2639,242.9784,242.9784,2571.0
2021-11-12 14:05:00,272.35,272.35,272.09,272.09,5363.0,243.0052,243.0052,242.7732,242.7732,5363.0
2021-11-12 14:10:00,272.16,272.3,272.16,272.28,2737.0,242.8357,242.9606,242.8357,242.9427,2737.0
2021-11-12 14:15:00,272.29,272.29,272.01,272.04,2995.0,242.9516,242.9516,242.7018,242.7286,2995.0
2021-11-12 14:20:00,272.05,272.15,271.95,271.95,6743.0,242.7375,242.8267,242.6483,242.6483,6743.0
2021-11-12 14:25:00,272.02,272.03,271.75,271.77,2960.0,242.7107,242.7197,242.4698,242.4877,2960.0
2021-11-12 14:30:00,271.89,271.94,271.65,271.65,2212.0,242.5947,242.6394,242.3806,242.3806,2212.0
2021-11-12 14:35:00,271.68,271.81,271.6,271.73,1807.0,242.4074,242.5234,242.336,242.452,1807.0
2021-11-12 14:40:00,271.69,271.97,271.65,271.76,3028.0,242.4163,242.6661,242.3806,242.4788,3028.0
2021-11-12 14:45:00,271.85,271.95,271.73,271.95,3691.0,242.5591,242.6483,242.452,242.6483,3691.0
2021-11-12 14:50:00,271.98,272.21,271.96,272.21,4100.0,242.675,242.8803,242.6572,242.8803,4100.0
2021-11-12 14:55:00,272.19,272.25,271.89,271.99,3467.0,242.8624,242.916,242.5947,242.684,3467.0
2021-11-12 15:00:00,271.97,272.41,271.96,272.41,3580.0,242.6661,243.0587,242.6572,243.0587,3580.0
2021-11-12 15:05:00,272.4,272.63,272.39,272.53,5292.0,243.0498,243.255,243.0409,243.1658,5292.0
2021-11-12 15:10:00,272.48,272.59,272.31,272.31,2299.0,243.1212,243.2193,242.9695,242.9695,2299.0
2021-11-12 15:15:00,272.31,272.41,272.15,272.39,4031.0,242.9695,243.0587,242.8267,243.0409,4031.0
2021-11-12 15:20:00,272.43,272.84,272.43,272.74,8341.0,243.0766,243.4424,243.0766,243.3532,8341.0
2021-11-12 15:25:00,272.76,272.85,272.61,272.71,10020.0,243.371,243.4513,243.2372,243.3264,10020.0
2021-11-12 15:30:00,272.73,273.15,272.73,273.04,12985.0,243.3442,243.719,243.3442,243.6208,12985.0
2021-11-12 15:35:00,273.03,273.18,272.81,272.84,9636.0,243.6119,243.7458,243.4156,243.4424,9636.0
2021-11-12 15:40:00,272.7,272.79,272.43,272.44,8287.0,243.3175,243.3978,243.0766,243.0855,8287.0
2021-11-12 15:45:00,272.47,272.52,272.11,272.12,14034.0,243.1123,243.1569,242.791,242.8,14034.0
2021-11-12 15:50:00,272.17,272.5,272.17,272.36,32255.0,242.8446,243.139,242.8446,243.0141,32255.0
2021-11-12 15:55:00,272.4,272.49,272.01,272.06,76383.0,243.0498,243.1301,242.7018,242.7464,76383.0
2021-11-15 09:30:00,267.33,268.54,263.29,264.11,120014.0,238.5261,239.6057,234.9214,235.653,120014.0
2021-11-15 09:35:00,264.5,264.5,261.39,263.74,70057.0,236.001,236.001,233.2261,235.3229,70057.0
2021-11-15 09:40:00,263.78,263.97,262.24,262.3,41048.0,235.3586,235.5281,233.9845,234.038,41048.0
2021-11-15 09:45:00,262.4,263.45,261.96,262.07,19258.0,234.1273,235.0641,233.7347,233.8328,19258.0
2021-11-15 09:50:00,261.99,262.27,260.5,260.64,41044.0,233.7614,234.0113,232.432,232.5569,41044.0
2021-11-15 09:55:00,260.75,261.71,260.19,261.25,75170.0,232.655,233.5116,232.1554,233.1012,75170.0
2021-11-15 10:00:00,261.25,262.85,261.24,261.91,41022.0,233.1012,234.5288,233.0922,233.6901,41022.0
2021-11-15 10:05:00,261.96,262.1,261.49,261.5,13979.0,233.7347,233.8596,233.3153,233.3242,13979.0
2021-11-15 10:10:00,261.56,262.62,261.55,262.09,14329.0,233.3778,234.3236,233.3688,233.8507,14329.0
2021-11-15 10:15:00,262.15,262.22,260.92,261.0,19357.0,233.9042,233.9667,232.8067,232.8781,19357.0
2021-11-15 10:20:00,261.0,261.11,260.66,260.86,21132.0,232.8781,232.9763,232.5747,232.7532,21132.0
2021-11-15 10:25:00,260.92,261.19,260.66,260.78,57387.0,232.8067,233.0476,232.5747,232.6818,57387.0
2021-11-15 10:30:00,260.8,261.0,260.5,260.71,24125.0,232.6997,232.8781,232.432,232.6194,24125.0
2021-11-15 10:35:00,260.66,261.15,260.65,261.13,26901.0,232.5747,233.0119,232.5658,232.9941,26901.0
2021-11-15 10:40:00,261.13,262.41,261.13,261.72,38302.0,232.9941,234.1362,232.9941,233.5205,38302.0
2021-11-15 10:45:00,261.72,262.09,261.5,261.76,20542.0,233.5205,233.8507,233.3242,233.5562,20542.0
2021-11-15 10:50:00,261.77,262.52,261.7,262.37,31069.0,233.5651,234.2343,233.5027,234.1005,31069.0
2021-11-15 10:55:00,262.43,262.54,261.85,261.85,25611.0,234.154,234.2522,233.6365,233.6365,25611.0
2021-11-15 11:00:00,261.91,261.96,261.34,261.4,16353.0,233.6901,233.7347,233.1815,233.235,16353.0
2021-11-15 11:05:00,261.51,261.57,261.31,261.5,11126.0,233.3332,233.3867,233.1547,233.3242,11126.0
2021-11-15 11:10:00,261.49,261.65,261.32,261.55,19065.0,233.3153,233.4581,233.1636,233.3688,19065.0
2021-11-15 11:15:00,261.56,261.82,261.47,261.59,11557.0,233.3778,233.6098,233.2975,233.4045,11557.0
2021-11-15 11:20:00,261.71,262.0,261.51,261.96,10504.0,233.5116,233.7704,233.3332,233.7347,10504.0
2021-11-15 11:25:00,261.95,262.25,261.75,262.09,16823.0,233.7257,233.9934,233.5473,233.8507,16823.0
2021-11-15 11:30:00,262.09,262.87,262.09,262.61,16068.0,233.8507,234.5466,233.8507,234.3146,16068.0
2021-11-15 11:35:00,262.68,262.72,262.22,262.72,8656.0,234.3771,234.4128,233.9667,234.4128,8656.0
2021-11-15 11:40:00,262.72,262.79,262.0,262.08,10439.0,234.4128,234.4752,233.7704,233.8417,10439.0
2021-11-15 11:45:00,262.03,262.13,261.53,261.63,8706.0,233.7971,233.8864,233.351,233.4402,8706.0
2021-11-15 11:50:00,261.55,261.55,261.07,261.15,9752.0,233.3688,233.3688,232.9406,233.0119,9752.0
2021-11-15 11:55:00,261.17,261.31,260.9,260.93,14762.0,233.0298,233.1547,232.7889,232.8156,14762.0
2021-11-15 12:00:00,260.93,261.08,260.7,261.01,15318.0,232.8156,232.9495,232.6104,232.887,15318.0
2021-11-15 12:05:00,261.05,261.18,260.98,260.98,9324.0,232.9227,233.0387,232.8603,232.8603,9324.0
2021-11-15 12:10:00,261.01,261.01,260.81,260.95,10824.0,232.887,232.887,232.7086,232.8335,10824.0
2021-11-15 12:15:00,260.94,261.0,260.63,260.67,12693.0,232.8246,232.8781,232.548,232.5837,12693.0
2021-11-15 12:20:00,260.6,260.82,260.6,260.66,5676.0,232.5212,232.7175,232.5212,232.5747,5676.0
2021-11-15 12:25:00,260.64,260.89,260.64,260.71,5263.0,232.5569,232.78,232.5569,232.6194,5263.0
2021-11-15 12:30:00,260.68,260.83,260.43,260.43,20658.0,232.5926,232.7264,232.3695,232.3695,20658.0
2021-11-15 12:35:00,260.46,260.46,259.97,260.02,33239.0,232.3963,232.3963,231.9591,232.0037,33239.0
2021-11-15 12:40:00,260.05,260.59,260.01,260.52,13071.0,232.0305,232.5123,231.9948,232.4498,13071.0
2021-11-15 12:45:00,260.33,260.33,259.73,259.74,35620.0,232.2803,232.2803,231.7449,231.7539,35620.0
2021-11-15 12:50:00,259.66,259.96,259.42,259.43,12280.0,231.6825,231.9502,231.4683,231.4773,12280.0
2021-11-15 12:55:00,259.39,259.67,259.14,259.67,15149.0,231.4416,231.6914,231.2185,231.6914,15149.0
2021-11-15 13:00:00,259.77,260.05,259.56,259.97,15493.0,231.7806,232.0305,231.5933,231.9591,15493.0
2021-11-15 13:05:00,259.98,259.99,259.46,259.47,9395.0,231.968,231.9769,231.504,231.513,9395.0
2021-11-15 13:10:00,259.45,259.83,259.45,259.72,16088.0,231.4951,231.8342,231.4951,231.736,16088.0
2021-11-15 13:15:00,259.69,259.7,259.23,259.5,30296.0,231.7093,231.7182,231.2988,231.5397,30296.0
2021-11-15 13:20:00,259.5,259.69,259.45,259.54,12672.0,231.5397,231.7093,231.4951,231.5754,12672.0
2021-11-15 13:25:00,259.55,259.79,259.52,259.73,18269.0,231.5843,231.7985,231.5576,231.7449,18269.0
2021-11-15 13:30:00,259.73,259.75,259.56,259.6,11377.0,231.7449,231.7628,231.5933,231.629,11377.0
2021-11-15 13:35:00,259.6,259.71,259.55,259.57,15455.0,231.629,231.7271,231.5843,231.6022,15455.0
2021-11-15 13:40:00,259.57,259.75,259.44,259.66,26397.0,231.6022,231.7628,231.4862,231.6825,26397.0
2021-11-15 13:45:00,259.67,259.89,259.55,259.56,11478.0,231.6914,231.8877,231.5843,231.5933,11478.0
2021-11-15 13:50:00,259.71,260.07,259.64,259.84,29384.0,231.7271,232.0483,231.6646,231.8431,29384.0
2021-11-15 13:55:00,259.83,260.31,259.83,260.3,44548.0,231.8342,232.2625,231.8342,232.2535,44548.0
2021-11-15 14:00:00,260.32,260.33,259.96,260.1,25627.0,232.2714,232.2803,231.9502,232.0751,25627.0
2021-11-15 14:05:00,260.12,260.87,260.03,260.82,20909.0,232.0929,232.7621,232.0126,232.7175,20909.0
2021-11-15 14:10:00,260.88,260.94,260.53,260.72,22320.0,232.771,232.8246,232.4587,232.6283,22320.0
2021-11-15 14:15:00,260.69,260.7,260.3,260.51,40744.0,232.6015,232.6104,232.2535,232.4409,40744.0
2021-11-15 14:20:00,260.55,260.69,260.25,260.33,42262.0,232.4766,232.6015,232.2089,232.2803,42262.0
2021-11-15 14:25:00,260.35,260.64,260.18,260.48,48177.0,232.2981,232.5569,232.1465,232.4141,48177.0
2021-11-15 14:30:00,260.49,261.0,260.45,260.64,31819.0,232.4231,232.8781,232.3874,232.5569,31819.0
2021-11-15 14:35:00,260.62,260.69,260.46,260.62,21568.0,232.5391,232.6015,232.3963,232.5391,21568.0
2021-11-15 14:40:00,260.65,260.8,260.53,260.67,12369.0,232.5658,232.6997,232.4587,232.5837,12369.0
2021-11-15 14:45:00,260.61,260.8,260.46,260.6,11729.0,232.5301,232.6997,232.3963,232.5212,11729.0
2021-11-15 14:50:00,260.63,260.69,260.45,260.54,12346.0,232.548,232.6015,232.3874,232.4677,12346.0
2021-11-15 14:55:00,260.54,260.58,260.4,260.44,16875.0,232.4677,232.5034,232.3428,232.3784,16875.0
2021-11-15 15:00:00,260.4,260.54,260.32,260.36,7523.0,232.3428,232.4677,232.2714,232.3071,7523.0
2021-11-15 15:05:00,260.3,260.35,260.04,260.04,35313.0,232.2535,232.2981,232.0215,232.0215,35313.0
2021-11-15 15:10:00,260.04,260.25,259.92,260.03,18422.0,232.0215,232.2089,231.9145,232.0126,18422.0
2021-11-15 15:15:00,259.99,260.52,259.94,260.38,20938.0,231.9769,232.4498,231.9323,232.3249,20938.0
2021-11-15 15:20:00,260.39,261.2,260.39,260.81,35833.0,232.3338,233.0566,232.3338,232.7086,35833.0
2021-11-15 15:25:00,260.79,261.01,260.74,260.74,17581.0,232.6907,232.887,232.6461,232.6461,17581.0
2021-11-15 15:30:00,260.79,260.82,260.32,260.32,32083.0,232.6907,232.7175,232.2714,232.2714,32083.0
2021-11-15 15:35:00,260.29,260.68,260.17,260.44,23836.0,232.2446,232.5926,232.1375,232.3784,23836.0
2021-11-15 15:40:00,260.47,260.71,260.42,260.5,40290.0,232.4052,232.6194,232.3606,232.432,40290.0
2021-11-15 15:45:00,260.51,260.73,260.5,260.6,32362.0,232.4409,232.6372,232.432,232.5212,32362.0
2021-11-15 15:50:00,260.63,260.73,260.44,260.49,99172.0,232.548,232.6372,232.3784,232.4231,99172.0
2021-11-15 15:55:00,260.49,260.55,260.01,260.5,189856.0,232.4231,232.4766,231.9948,232.432,189856.0
2021-11-16 09:30:00,262.13,262.33,260.79,261.12,91706.0,233.8864,234.0648,232.6907,232.9852,91706.0
2021-11-16 09:35:00,261.25,261.33,260.51,260.87,28266.0,233.1012,233.1726,232.4409,232.7621,28266.0
2021-11-16 09:40:00,261.0,261.28,260.47,260.74,20162.0,232.8781,233.1279,232.4052,232.6461,20162.0
2021-11-16 09:45:00,260.97,261.0,260.05,260.05,32593.0,232.8513,232.8781,232.0305,232.0305,32593.0
2021-11-16 09:50:00,260.18,260.4,259.31,259.94,37275.0,232.1465,232.3428,231.3702,231.9323,37275.0
2021-11-16 09:55:00,260.0,260.16,259.77,260.16,33807.0,231.9859,232.1286,231.7806,232.1286,33807.0
2021-11-16 10:00:00,260.19,260.71,260.19,260.7,25211.0,232.1554,232.6194,232.1554,232.6104,25211.0
2021-11-16 10:05:00,260.7,261.0,260.55,260.57,34012.0,232.6104,232.8781,232.4766,232.4944,34012.0
2021-11-16 10:10:00,260.45,261.0,260.24,260.9,26541.0,232.3874,232.8781,232.2,232.7889,26541.0
2021-11-16 10:15:00,260.86,260.95,260.49,260.76,9242.0,232.7532,232.8335,232.4231,232.664,9242.0
2021-11-16 10:20:00,260.68,260.75,260.47,260.64,12091.0,232.5926,232.655,232.4052,232.5569,12091.0
2021-11-16 10:25:00,260.63,260.87,260.54,260.72,27206.0,232.548,232.7621,232.4677,232.6283,27206.0
2021-11-16 10:30:00,260.77,260.79,260.34,260.44,13354.0,232.6729,232.6907,232.2892,232.3784,13354.0
2021-11-16 10:35:00,260.42,260.42,259.79,259.81,11741.0,232.3606,232.3606,231.7985,231.8163,11741.0
2021-11-16 10:40:00,259.81,260.05,259.7,260.03,27738.0,231.8163,232.0305,231.7182,232.0126,27738.0
2021-11-16 10:45:00,260.03,260.66,260.01,260.64,17115.0,232.0126,232.5747,231.9948,232.5569,17115.0
2021-11-16 10:50:00,260.64,260.64,260.28,260.5,12941.0,232.5569,232.5569,232.2357,232.432,12941.0
2021-11-16 10:55:00,260.42,260.75,260.36,260.49,12860.0,232.3606,232.655,232.3071,232.4231,12860.0
2021-11-16 11:00:00,260.46,260.85,260.39,260.84,27199.0,232.3963,232.7443,232.3338,232.7353,27199.0
2021-11-16 11:05:00,260.85,260.9,260.52,260.65,23500.0,232.7443,232.7889,232.4498,232.5658,23500.0
2021-11-16 11:10:00,260.63,261.0,260.58,260.63,15777.0,232.548,232.8781,232.5034,232.548,15777.0
2021-11-16 11:15:00,260.63,260.82,260.61,260.78,8984.0,232.548,232.7175,232.5301,232.6818,8984.0
2021-11-16 11:20:00,260.8,261.43,260.72,260.8,25232.0,232.6997,233.2618,232.6283,232.6997,25232.0
2021-11-16 11:25:00,260.75,260.96,260.65,260.72,12099.0,232.655,232.8424,232.5658,232.6283,12099.0
2021-11-16 11:30:00,260.71,260.71,260.42,260.59,18641.0,232.6194,232.6194,232.3606,232.5123,18641.0
2021-11-16 11:35:00,260.58,260.6,260.44,260.59,3751.0,232.5034,232.5212,232.3784,232.5123,3751.0
2021-11-16 11:40:00,260.68,260.85,260.64,260.72,8583.0,232.5926,232.7443,232.5569,232.6283,8583.0
2021-11-16 11:45:00,260.72,260.81,260.55,260.65,12891.0,232.6283,232.7086,232.4766,232.5658,12891.0
2021-11-16 11:50:00,260.63,260.98,260.63,260.84,8693.0,232.548,232.8603,232.548,232.7353,8693.0
2021-11-16 11:55:00,260.94,260.94,260.72,260.72,8423.0,232.8246,232.8246,232.6283,232.6283,8423.0
2021-11-16 12:00:00,260.72,260.72,260.45,260.56,5973.0,232.6283,232.6283,232.3874,232.4855,5973.0
2021-11-16 12:05:00,260.58,261.14,260.56,261.05,53390.0,232.5034,233.003,232.4855,232.9227,53390.0
2021-11-16 12:10:00,261.06,261.1,260.78,260.78,15501.0,232.9316,232.9673,232.6818,232.6818,15501.0
2021-11-16 12:15:00,260.79,260.83,260.62,260.72,7961.0,232.6907,232.7264,232.5391,232.6283,7961.0
2021-11-16 12:20:00,260.79,260.79,260.18,260.3,15322.0,232.6907,232.6907,232.1465,232.2535,15322.0
2021-11-16 12:25:00,260.31,260.49,259.88,260.02,16939.0,232.2625,232.4231,231.8788,232.0037,16939.0
2021-11-16 12:30:00,259.95,260.04,259.83,260.0,7777.0,231.9412,232.0215,231.8342,231.9859,7777.0
2021-11-16 12:35:00,260.0,260.37,259.98,260.32,3927.0,231.9859,232.316,231.968,232.2714,3927.0
2021-11-16 12:40:00,260.24,260.25,259.93,260.05,12543.0,232.2,232.2089,231.9234,232.0305,12543.0
2021-11-16 12:45:00,260.05,260.1,259.88,259.89,3769.0,232.0305,232.0751,231.8788,231.8877,3769.0
2021-11-16 12:50:00,259.96,260.21,259.81,260.19,7253.0,231.9502,232.1732,231.8163,232.1554,7253.0
2021-11-16 12:55:00,260.23,260.52,260.2,260.52,8483.0,232.1911,232.4498,232.1643,232.4498,8483.0
2021-11-16 13:00:00,260.56,260.7,260.47,260.54,16741.0,232.4855,232.6104,232.4052,232.4677,16741.0
2021-11-16 13:05:00,260.53,260.95,260.52,260.94,12142.0,232.4587,232.8335,232.4498,232.8246,12142.0
2021-11-16 13:10:00,260.94,261.09,260.87,261.09,17014.0,232.8246,232.9584,232.7621,232.9584,17014.0
2021-11-16 13:15:00,261.07,261.22,260.74,260.74,12089.0,232.9406,233.0744,232.6461,232.6461,12089.0
2021-11-16 13:20:00,260.7,261.06,260.7,261.0,14672.0,232.6104,232.9316,232.6104,232.8781,14672.0
2021-11-16 13:25:00,261.0,261.18,260.78,260.83,11475.0,232.8781,233.0387,232.6818,232.7264,11475.0
2021-11-16 13:30:00,260.9,261.06,260.82,260.97,16663.0,232.7889,232.9316,232.7175,232.8513,16663.0
2021-11-16 13:35:00,260.97,260.97,260.72,260.77,8537.0,232.8513,232.8513,232.6283,232.6729,8537.0
2021-11-16 13:40:00,260.75,261.0,260.74,260.88,13740.0,232.655,232.8781,232.6461,232.771,13740.0
2021-11-16 13:45:00,260.84,261.0,260.75,260.85,12988.0,232.7353,232.8781,232.655,232.7443,12988.0
2021-11-16 13:50:00,260.81,260.87,260.5,260.63,5855.0,232.7086,232.7621,232.432,232.548,5855.0
2021-11-16 13:55:00,260.63,260.74,260.41,260.62,25978.0,232.548,232.6461,232.3517,232.5391,25978.0
2021-11-16 14:00:00,260.6,260.73,260.53,260.63,9166.0,232.5212,232.6372,232.4587,232.548,9166.0
2021-11-16 14:05:00,260.65,260.9,260.65,260.85,6157.0,232.5658,232.7889,232.5658,232.7443,6157.0
2021-11-16 14:10:00,260.84,261.15,260.8,261.09,15224.0,232.7353,233.0119,232.6997,232.9584,15224.0
2021-11-16 14:15:00,261.1,261.18,261.01,261.06,9948.0,232.9673,233.0387,232.887,232.9316,9948.0
2021-11-16 14:20:00,261.07,261.09,260.73,260.73,6644.0,232.9406,232.9584,232.6372,232.6372,6644.0
2021-11-16 14:25:00,260.7,260.82,260.65,260.68,7712.0,232.6104,232.7175,232.5658,232.5926,7712.0
2021-11-16 14:30:00,260.73,260.97,260.66,260.78,11470.0,232.6372,232.8513,232.5747,232.6818,11470.0
2021-11-16 14:35:00,260.81,260.86,260.7,260.72,8563.0,232.7086,232.7532,232.6104,232.6283,8563.0
2021-11-16 14:40:00,260.73,260.82,260.67,260.7,11148.0,232.6372,232.7175,232.5837,232.6104,11148.0
2021-11-16 14:45:00,260.73,260.75,260.55,260.69,10570.0,232.6372,232.655,232.4766,232.6015,10570.0
2021-11-16 14:50:00,260.71,260.75,260.42,260.44,11333.0,232.6194,232.655,232.3606,232.3784,11333.0
2021-11-16 14:55:00,260.44,260.44,259.92,259.93,13696.0,232.3784,232.3784,231.9145,231.9234,13696.0
2021-11-16 15:00:00,259.95,260.25,259.93,260.13,20658.0,231.9412,232.2089,231.9234,232.1018,20658.0
2021-11-16 15:05:00,260.1,260.11,259.82,259.98,19633.0,232.0751,232.084,231.8252,231.968,19633.0
2021-11-16 15:10:00,259.98,260.01,259.67,259.95,40569.0,231.968,231.9948,231.6914,231.9412,40569.0
2021-11-16 15:15:00,259.99,259.99,259.51,259.73,14398.0,231.9769,231.9769,231.5486,231.7449,14398.0
2021-11-16 15:20:00,259.76,259.76,259.49,259.53,15650.0,231.7717,231.7717,231.5308,231.5665,15650.0
2021-11-16 15:25:00,259.54,259.64,259.23,259.3,15839.0,231.5754,231.6646,231.2988,231.3613,15839.0
2021-11-16 15:30:00,259.29,259.29,258.89,259.18,30189.0,231.3524,231.3524,230.9955,231.2542,30189.0
2021-11-16 15:35:00,259.2,259.26,259.0,259.08,18870.0,231.2721,231.3256,231.0936,231.165,18870.0
2021-11-16 15:40:00,259.1,259.4,259.06,259.06,21842.0,231.1828,231.4505,231.1471,231.1471,21842.0
2021-11-16 15:45:00,259.04,259.15,258.81,258.82,67091.0,231.1293,231.2274,230.9241,230.933,67091.0
2021-11-16 15:50:00,258.83,258.9,258.72,258.75,62980.0,230.9419,231.0044,230.8438,230.8705,62980.0
2021-11-16 15:55:00,258.76,259.07,258.63,258.98,114607.0,230.8795,231.1561,230.7635,231.0758,114607.0
2021-11-17 09:30:00,259.1,260.4,257.5,257.6,76208.0,231.1828,232.3428,229.7552,229.8444,76208.0
2021-11-17 09:35:00,257.95,258.0,256.57,256.93,32050.0,230.1567,230.2013,228.9254,229.2466,32050.0
2021-11-17 09:40:00,256.84,256.95,254.92,255.49,35288.0,229.1663,229.2645,227.4532,227.9618,35288.0
2021-11-17 09:45:00,255.49,256.0,254.72,255.25,62989.0,227.9618,228.4168,227.2748,227.7477,62989.0
2021-11-17 09:50:00,255.25,256.67,255.19,256.48,30057.0,227.7477,229.0146,227.6941,228.8451,30057.0
2021-11-17 09:55:00,256.39,256.41,255.29,255.38,18772.0,228.7648,228.7827,227.7833,227.8636,18772.0
2021-11-17 10:00:00,255.34,255.5,254.78,255.5,24326.0,227.828,227.9707,227.3283,227.9707,24326.0
2021-11-17 10:05:00,255.5,256.41,255.5,256.18,13125.0,227.9707,228.7827,227.9707,228.5774,13125.0
2021-11-17 10:10:00,256.33,256.5,255.83,256.37,9018.0,228.7113,228.863,228.2652,228.747,9018.0
2021-11-17 10:15:00,256.39,256.72,255.85,256.03,20193.0,228.7648,229.0593,228.283,228.4436,20193.0
2021-11-17 10:20:00,255.95,255.95,254.7,254.9,27575.0,228.3722,228.3722,227.2569,227.4354,27575.0
2021-11-17 10:25:00,255.1,255.5,254.9,255.24,17090.0,227.6138,227.9707,227.4354,227.7387,17090.0
2021-11-17 10:30:00,255.31,256.02,255.14,256.02,35626.0,227.8012,228.4347,227.6495,228.4347,35626.0
2021-11-17 10:35:00,256.02,256.46,255.91,256.04,23261.0,228.4347,228.8273,228.3365,228.4525,23261.0
2021-11-17 10:40:00,256.12,256.83,256.12,256.55,17416.0,228.5239,229.1574,228.5239,228.9076,17416.0
2021-11-17 10:45:00,256.58,256.58,255.88,256.17,48030.0,228.9343,228.9343,228.3098,228.5685,48030.0
2021-11-17 10:50:00,256.1,256.15,255.48,255.93,75154.0,228.5061,228.5507,227.9529,228.3544,75154.0
2021-11-17 10:55:00,255.93,256.3,255.73,256.2,34625.0,228.3544,228.6845,228.1759,228.5953,34625.0
2021-11-17 11:00:00,256.16,256.45,255.92,255.93,54122.0,228.5596,228.8184,228.3455,228.3544,54122.0
2021-11-17 11:05:00,256.0,256.78,255.81,256.46,31227.0,228.4168,229.1128,228.2473,228.8273,31227.0
2021-11-17 11:10:00,256.53,256.58,255.92,256.12,41796.0,228.8897,228.9343,228.3455,228.5239,41796.0
2021-11-17 11:15:00,256.09,256.84,256.09,256.78,30383.0,228.4971,229.1663,228.4971,229.1128,30383.0
2021-11-17 11:20:00,256.88,257.19,256.86,256.98,15471.0,229.202,229.4786,229.1842,229.2912,15471.0
2021-11-17 11:25:00,257.1,257.1,256.81,256.88,16834.0,229.3983,229.3983,229.1396,229.202,16834.0
2021-11-17 11:30:00,256.86,257.52,256.86,257.24,20732.0,229.1842,229.7731,229.1842,229.5232,20732.0
2021-11-17 11:35:00,257.24,257.28,256.89,257.01,17030.0,229.5232,229.5589,229.2109,229.318,17030.0
2021-11-17 11:40:00,257.03,257.11,256.95,256.98,10764.0,229.3359,229.4072,229.2645,229.2912,10764.0
2021-11-17 11:45:00,257.0,257.05,256.96,257.01,8667.0,229.3091,229.3537,229.2734,229.318,8667.0
2021-11-17 11:50:00,257.01,257.23,256.83,257.03,20045.0,229.318,229.5143,229.1574,229.3359,20045.0
2021-11-17 11:55:00,257.05,257.13,256.88,256.94,14994.0,229.3537,229.4251,229.202,229.2556,14994.0
2021-11-17 12:00:00,256.94,256.94,256.55,256.81,7007.0,229.2556,229.2556,228.9076,229.1396,7007.0
2021-11-17 12:05:00,256.83,256.83,255.93,256.05,12754.0,229.1574,229.1574,228.3544,228.4615,12754.0
2021-11-17 12:10:00,255.93,256.12,255.75,255.87,8010.0,228.3544,228.5239,228.1938,228.3008,8010.0
2021-11-17 12:15:00,255.83,256.12,255.81,256.06,26143.0,228.2652,228.5239,228.2473,228.4704,26143.0
2021-11-17 12:20:00,256.03,256.1,255.88,255.99,15691.0,228.4436,228.5061,228.3098,228.4079,15691.0
2021-11-17 12:25:00,255.95,256.04,255.75,255.95,7000.0,228.3722,228.4525,228.1938,228.3722,7000.0
2021-11-17 12:30:00,256.0,256.04,255.84,256.03,17115.0,228.4168,228.4525,228.2741,228.4436,17115.0
2021-11-17 12:35:00,256.02,256.39,255.96,256.39,33175.0,228.4347,228.7648,228.3812,228.7648,33175.0
2021-11-17 12:40:00,256.42,256.66,256.36,256.41,30340.0,228.7916,229.0057,228.7381,228.7827,30340.0
2021-11-17 12:45:00,256.48,256.93,256.42,256.5,22548.0,228.8451,229.2466,228.7916,228.863,22548.0
2021-11-17 12:50:00,256.5,256.67,256.32,256.5,29375.0,228.863,229.0146,228.7024,228.863,29375.0
2021-11-17 12:55:00,256.46,256.89,256.39,256.89,9995.0,228.8273,229.2109,228.7648,229.2109,9995.0
2021-11-17 13:00:00,257.0,257.06,256.6,256.74,25591.0,229.3091,229.3626,228.9522,229.0771,25591.0
2021-11-17 13:05:00,256.75,256.96,256.64,256.69,25561.0,229.086,229.2734,228.9879,229.0325,25561.0
2021-11-17 13:10:00,256.6,256.68,256.31,256.31,28729.0,228.9522,229.0236,228.6934,228.6934,28729.0
2021-11-17 13:15:00,256.34,256.36,256.19,256.35,18029.0,228.7202,228.7381,228.5864,228.7291,18029.0
2021-11-17 13:20:00,256.35,256.65,256.27,256.5,15465.0,228.7291,228.9968,228.6577,228.863,15465.0
2021-11-17 13:25:00,256.5,256.53,256.11,256.11,61404.0,228.863,228.8897,228.515,228.515,61404.0
2021-11-17 13:30:00,256.14,256.58,256.14,256.47,44372.0,228.5418,228.9343,228.5418,228.8362,44372.0
2021-11-17 13:35:00,256.47,257.04,256.47,256.77,29749.0,228.8362,229.3448,228.8362,229.1039,29749.0
2021-11-17 13:40:00,256.79,257.7,256.73,257.55,11560.0,229.1217,229.9337,229.0682,229.7998,11560.0
2021-11-17 13:45:00,257.58,257.65,257.21,257.22,14405.0,229.8266,229.8891,229.4965,229.5054,14405.0
2021-11-17 13:50:00,257.23,257.4,257.16,257.31,15222.0,229.5143,229.666,229.4519,229.5857,15222.0
2021-11-17 13:55:00,257.21,257.36,257.08,257.13,12006.0,229.4965,229.6303,229.3805,229.4251,12006.0
2021-11-17 14:00:00,257.1,257.3,257.01,257.08,18586.0,229.3983,229.5768,229.318,229.3805,18586.0
2021-11-17 14:05:00,257.08,257.18,256.03,256.7,26511.0,229.3805,229.4697,228.4436,229.0414,26511.0
2021-11-17 14:10:00,256.69,256.9,256.65,256.87,10711.0,229.0325,229.2199,228.9968,229.1931,10711.0
2021-11-17 14:15:00,256.85,256.9,256.68,256.8,15468.0,229.1753,229.2199,229.0236,229.1306,15468.0
2021-11-17 14:20:00,256.8,256.88,256.66,256.67,10507.0,229.1306,229.202,229.0057,229.0146,10507.0
2021-11-17 14:25:00,256.65,256.84,256.6,256.84,11242.0,228.9968,229.1663,228.9522,229.1663,11242.0
2021-11-17 14:30:00,256.85,256.92,256.59,256.92,20461.0,229.1753,229.2377,228.9433,229.2377,20461.0
2021-11-17 14:35:00,256.92,257.31,256.9,257.0,24802.0,229.2377,229.5857,229.2199,229.3091,24802.0
2021-11-17 14:40:00,257.0,257.53,256.99,257.45,30634.0,229.3091,229.782,229.3002,229.7106,30634.0
2021-11-17 14:45:00,257.44,257.49,256.73,256.73,12903.0,229.7017,229.7463,229.0682,229.0682,12903.0
2021-11-17 14:50:00,256.69,256.98,256.69,256.94,24492.0,229.0325,229.2912,229.0325,229.2556,24492.0
2021-11-17 14:55:00,256.86,256.89,256.56,256.8,10476.0,229.1842,229.2109,228.9165,229.1306,10476.0
2021-11-17 15:00:00,256.76,257.12,256.44,256.81,54607.0,229.095,229.4162,228.8094,229.1396,54607.0
2021-11-17 15:05:00,256.87,257.26,256.87,257.12,63189.0,229.1931,229.5411,229.1931,229.4162,63189.0
2021-11-17 15:10:00,257.07,257.19,257.0,257.13,17101.0,229.3716,229.4786,229.3091,229.4251,17101.0
2021-11-17 15:15:00,257.07,257.42,257.07,257.2,19505.0,229.3716,229.6838,229.3716,229.4875,19505.0
2021-11-17 15:20:00,257.26,257.38,257.17,257.25,9725.0,229.5411,229.6481,229.4608,229.5322,9725.0
2021-11-17 15:25:00,257.25,257.35,257.19,257.33,29453.0,229.5322,229.6214,229.4786,229.6035,29453.0
2021-11-17 15:30:00,257.3,257.6,257.02,257.48,18554.0,229.5768,229.8444,229.3269,229.7374,18554.0
2021-11-17 15:35:00,257.47,257.63,257.22,257.4,22480.0,229.7285,229.8712,229.5054,229.666,22480.0
2021-11-17 15:40:00,257.38,258.04,257.2,257.59,69215.0,229.6481,230.237,229.4875,229.8355,69215.0
2021-11-17 15:45:00,257.52,257.68,257.22,257.23,39670.0,229.7731,229.9158,229.5054,229.5143,39670.0
2021-11-17 15:50:00,257.23,257.55,257.17,257.5,55534.0,229.5143,229.7998,229.4608,229.7552,55534.0
2021-11-17 15:55:00,257.47,257.56,257.23,257.56,122935.0,229.7285,229.8088,229.5143,229.8088,122935.0
2021-11-18 09:30:00,257.6,257.6,254.01,254.81,88302.0,229.8444,229.8444,226.6413,227.3551,88302.0
2021-11-18 09:35:00,254.77,256.26,254.58,256.12,34235.0,227.3194,228.6488,227.1498,228.5239,34235.0
2021-11-18 09:40:00,255.78,256.18,255.09,255.09,31803.0,228.2205,228.5774,227.6049,227.6049,31803.0
2021-11-18 09:45:00,255.17,256.52,255.17,256.11,18048.0,227.6763,228.8808,227.6763,228.515,18048.0
2021-11-18 09:50:00,256.05,256.43,255.71,256.34,12859.0,228.4615,228.8005,228.1581,228.7202,12859.0
2021-11-18 09:55:00,256.81,257.0,256.23,256.23,14505.0,229.1396,229.3091,228.6221,228.6221,14505.0
2021-11-18 10:00:00,256.27,256.45,256.16,256.28,13076.0,228.6577,228.8184,228.5596,228.6667,13076.0
2021-11-18 10:05:00,256.37,256.56,255.86,255.86,10134.0,228.747,228.9165,228.2919,228.2919,10134.0
2021-11-18 10:10:00,255.94,255.94,255.29,255.78,18834.0,228.3633,228.3633,227.7833,228.2205,18834.0
2021-11-18 10:15:00,255.74,256.68,255.74,256.56,7275.0,228.1849,229.0236,228.1849,228.9165,7275.0
2021-11-18 10:20:00,256.53,256.9,256.18,256.19,4590.0,228.8897,229.2199,228.5774,228.5864,4590.0
2021-11-18 10:25:00,256.24,256.27,255.89,256.09,9916.0,228.631,228.6577,228.3187,228.4971,9916.0
2021-11-18 10:30:00,256.16,256.25,255.83,255.89,5688.0,228.5596,228.6399,228.2652,228.3187,5688.0
2021-11-18 10:35:00,255.8,255.92,255.57,255.77,8563.0,228.2384,228.3455,228.0332,228.2116,8563.0
2021-11-18 10:40:00,255.7,255.74,255.27,255.53,9307.0,228.1492,228.1849,227.7655,227.9975,9307.0
2021-11-18 10:45:00,255.52,255.76,255.37,255.76,11827.0,227.9886,228.2027,227.8547,228.2027,11827.0
2021-11-18 10:50:00,255.63,255.76,255.42,255.45,7125.0,228.0867,228.2027,227.8993,227.9261,7125.0
2021-11-18 10:55:00,255.46,255.95,255.46,255.64,10577.0,227.935,228.3722,227.935,228.0956,10577.0
2021-11-18 11:00:00,255.7,255.83,255.35,255.41,13446.0,228.1492,228.2652,227.8369,227.8904,13446.0
2021-11-18 11:05:00,255.47,255.58,255.16,255.38,17959.0,227.9439,228.0421,227.6673,227.8636,17959.0
2021-11-18 11:10:00,255.37,255.68,255.3,255.3,12820.0,227.8547,228.1313,227.7923,227.7923,12820.0
2021-11-18 11:15:00,255.37,255.58,255.37,255.53,13832.0,227.8547,228.0421,227.8547,227.9975,13832.0
2021-11-18 11:20:00,255.5,255.61,255.23,255.4,12170.0,227.9707,228.0689,227.7298,227.8815,12170.0
2021-11-18 11:25:00,255.48,255.63,255.0,255.01,11135.0,227.9529,228.0867,227.5246,227.5335,11135.0
2021-11-18 11:30:00,255.0,255.03,254.4,254.57,10263.0,227.5246,227.5514,226.9892,227.1409,10263.0
2021-11-18 11:35:00,254.63,254.84,254.27,254.27,8293.0,227.1945,227.3818,226.8732,226.8732,8293.0
2021-11-18 11:40:00,254.25,254.25,253.4,253.56,12603.0,226.8554,226.8554,226.097,226.2397,12603.0
2021-11-18 11:45:00,253.52,254.6,253.49,254.6,15849.0,226.2041,227.1677,226.1773,227.1677,15849.0
2021-11-18 11:50:00,254.62,254.95,254.48,254.8,16828.0,227.1855,227.48,227.0606,227.3461,16828.0
2021-11-18 11:55:00,254.79,255.06,254.58,254.85,11935.0,227.3372,227.5781,227.1498,227.3907,11935.0
2021-11-18 12:00:00,254.85,255.1,254.84,255.05,12385.0,227.3907,227.6138,227.3818,227.5692,12385.0
2021-11-18 12:05:00,255.0,255.05,254.87,254.89,10887.0,227.5246,227.5692,227.4086,227.4264,10887.0
2021-11-18 12:10:00,254.88,255.16,254.55,255.16,12271.0,227.4175,227.6673,227.1231,227.6673,12271.0
2021-11-18 12:15:00,255.16,255.62,255.11,255.61,16233.0,227.6673,228.0778,227.6227,228.0689,16233.0
2021-11-18 12:20:00,255.58,255.68,255.28,255.68,17360.0,228.0421,228.1313,227.7744,228.1313,17360.0
2021-11-18 12:25:00,255.7,255.89,255.64,255.85,16909.0,228.1492,228.3187,228.0956,228.283,16909.0
2021-11-18 12:30:00,255.77,256.0,255.54,255.79,29790.0,228.2116,228.4168,228.0064,228.2295,29790.0
2021-11-18 12:35:00,255.82,256.13,255.67,255.67,13050.0,228.2562,228.5328,228.1224,228.1224,13050.0
2021-11-18 12:40:00,255.66,255.84,255.53,255.82,17931.0,228.1135,228.2741,227.9975,228.2562,17931.0
2021-11-18 12:45:00,255.89,255.93,255.45,255.53,18815.0,228.3187,228.3544,227.9261,227.9975,18815.0
2021-11-18 12:50:00,255.54,255.71,255.54,255.66,21655.0,228.0064,228.1581,228.0064,228.1135,21655.0
2021-11-18 12:55:00,255.64,255.93,255.61,255.86,25547.0,228.0956,228.3544,228.0689,228.2919,25547.0
2021-11-18 13:00:00,255.85,255.97,255.67,255.93,20862.0,228.283,228.3901,228.1224,228.3544,20862.0
2021-11-18 13:05:00,255.97,256.0,255.66,255.88,26000.0,228.3901,228.4168,228.1135,228.3098,26000.0
2021-11-18 13:10:00,255.85,256.23,255.82,256.23,15808.0,228.283,228.6221,228.2562,228.6221,15808.0
2021-11-18 13:15:00,256.21,256.96,256.21,256.82,14740.0,228.6042,229.2734,228.6042,229.1485,14740.0
2021-11-18 13:20:00,256.88,257.42,256.87,257.42,13265.0,229.202,229.6838,229.1931,229.6838,13265.0
2021-11-18 13:25:00,257.34,257.34,256.83,256.83,17673.0,229.6125,229.6125,229.1574,229.1574,17673.0
2021-11-18 13:30:00,256.8,257.19,256.77,257.01,11365.0,229.1306,229.4786,229.1039,229.318,11365.0
2021-11-18 13:35:00,257.07,257.59,257.07,257.59,13015.0,229.3716,229.8355,229.3716,229.8355,13015.0
2021-11-18 13:40:00,257.56,257.75,257.4,257.75,24165.0,229.8088,229.9783,229.666,229.9783,24165.0
2021-11-18 13:45:00,257.74,257.91,257.56,257.87,21422.0,229.9694,230.121,229.8088,230.0854,21422.0
2021-11-18 13:50:00,257.87,257.89,257.42,257.5,17180.0,230.0854,230.1032,229.6838,229.7552,17180.0
2021-11-18 13:55:00,257.6,257.6,257.41,257.5,15989.0,229.8444,229.8444,229.6749,229.7552,15989.0
2021-11-18 14:00:00,257.51,257.78,257.51,257.69,16352.0,229.7641,230.0051,229.7641,229.9247,16352.0
2021-11-18 14:05:00,257.72,258.02,257.6,257.96,18659.0,229.9515,230.2192,229.8444,230.1657,18659.0
2021-11-18 14:10:00,258.02,258.03,257.69,257.79,14372.0,230.2192,230.2281,229.9247,230.014,14372.0
2021-11-18 14:15:00,257.8,257.95,257.62,257.94,14268.0,230.0229,230.1567,229.8623,230.1478,14268.0
2021-11-18 14:20:00,257.97,258.47,257.93,258.41,22722.0,230.1746,230.6207,230.1389,230.5672,22722.0
2021-11-18 14:25:00,258.44,259.37,258.4,259.37,20794.0,230.5939,231.4237,230.5582,231.4237,20794.0
2021-11-18 14:30:00,259.37,259.56,258.92,258.94,19633.0,231.4237,231.5933,231.0222,231.0401,19633.0
2021-11-18 14:35:00,258.94,259.22,258.65,259.1,16086.0,231.0401,231.2899,230.7813,231.1828,16086.0
2021-11-18 14:40:00,259.1,259.28,259.0,259.16,19251.0,231.1828,231.3434,231.0936,231.2364,19251.0
2021-11-18 14:45:00,259.18,259.64,259.04,259.18,20986.0,231.2542,231.6646,231.1293,231.2542,20986.0
2021-11-18 14:50:00,259.16,259.5,259.16,259.33,20640.0,231.2364,231.5397,231.2364,231.388,20640.0
2021-11-18 14:55:00,259.38,259.77,259.2,259.27,22280.0,231.4327,231.7806,231.2721,231.3345,22280.0
2021-11-18 15:00:00,259.26,259.48,258.96,259.03,8728.0,231.3256,231.5219,231.0579,231.1204,8728.0
2021-11-18 15:05:00,258.98,258.98,258.52,258.58,14944.0,231.0758,231.0758,230.6653,230.7189,14944.0
2021-11-18 15:10:00,258.61,259.04,258.41,259.04,14024.0,230.7456,231.1293,230.5672,231.1293,14024.0
2021-11-18 15:15:00,259.07,259.13,258.53,258.68,13670.0,231.1561,231.2096,230.6742,230.8081,13670.0
2021-11-18 15:20:00,258.66,258.76,258.49,258.75,13262.0,230.7902,230.8795,230.6386,230.8705,13262.0
2021-11-18 15:25:00,258.86,259.0,258.71,258.71,11478.0,230.9687,231.0936,230.8348,230.8348,11478.0
2021-11-18 15:30:00,258.62,258.75,258.43,258.75,19717.0,230.7545,230.8705,230.585,230.8705,19717.0
2021-11-18 15:35:00,258.82,258.82,258.3,258.3,19348.0,230.933,230.933,230.469,230.469,19348.0
2021-11-18 15:40:00,258.36,258.56,258.35,258.55,18513.0,230.5226,230.701,230.5136,230.6921,18513.0
2021-11-18 15:45:00,258.55,258.76,258.46,258.67,41680.0,230.6921,230.8795,230.6118,230.7992,41680.0
2021-11-18 15:50:00,258.67,259.29,258.56,259.1,78280.0,230.7992,231.3524,230.701,231.1828,78280.0
2021-11-18 15:55:00,259.13,259.31,258.92,258.96,112795.0,231.2096,231.3702,231.0222,231.0579,112795.0
2021-11-19 09:30:00,260.19,261.34,259.61,260.3,111546.0,232.1554,233.1815,231.6379,232.2535,111546.0
2021-11-19 09:35:00,260.19,261.14,259.97,261.08,22727.0,232.1554,233.003,231.9591,232.9495,22727.0
2021-11-19 09:40:00,261.14,262.24,261.05,261.94,54648.0,233.003,233.9845,232.9227,233.7168,54648.0
2021-11-19 09:45:00,261.95,262.12,261.36,261.84,20776.0,233.7257,233.8774,233.1993,233.6276,20776.0
2021-11-19 09:50:00,261.96,263.29,261.88,263.13,41963.0,233.7347,234.9214,233.6633,234.7786,41963.0
2021-11-19 09:55:00,263.13,263.14,262.23,262.6,43661.0,234.7786,234.7875,233.9756,234.3057,43661.0
2021-11-19 10:00:00,262.68,262.8,262.06,262.14,6587.0,234.3771,234.4842,233.8239,233.8953,6587.0
2021-11-19 10:05:00,262.14,262.95,262.03,262.8,8899.0,233.8953,234.618,233.7971,234.4842,8899.0
2021-11-19 10:10:00,262.8,263.59,262.77,263.24,63288.0,234.4842,235.189,234.4574,234.8768,63288.0
2021-11-19 10:15:00,263.3,263.41,262.77,262.92,18005.0,234.9303,235.0284,234.4574,234.5912,18005.0
2021-11-19 10:20:00,262.92,263.14,262.68,263.0,14005.0,234.5912,234.7875,234.3771,234.6626,14005.0
2021-11-19 10:25:00,263.04,263.21,262.94,263.16,24428.0,234.6983,234.85,234.6091,234.8054,24428.0
2021-11-19 10:30:00,262.96,264.29,262.95,264.09,28240.0,234.6269,235.8136,234.618,235.6352,28240.0
2021-11-19 10:35:00,264.08,264.14,263.11,263.14,11905.0,235.6262,235.6798,234.7608,234.7875,11905.0
2021-11-19 10:40:00,263.1,263.25,262.75,263.25,10591.0,234.7518,234.8857,234.4395,234.8857,10591.0
2021-11-19 10:45:00,263.42,263.42,262.67,262.8,8894.0,235.0374,235.0374,234.3682,234.4842,8894.0
2021-11-19 10:50:00,262.75,262.84,262.56,262.58,6465.0,234.4395,234.5199,234.27,234.2879,6465.0
2021-11-19 10:55:00,262.62,263.03,262.61,262.8,9080.0,234.3236,234.6894,234.3146,234.4842,9080.0
2021-11-19 11:00:00,262.82,263.1,262.72,263.03,18295.0,234.502,234.7518,234.4128,234.6894,18295.0
2021-11-19 11:05:00,263.12,263.26,263.04,263.11,7048.0,234.7697,234.8946,234.6983,234.7608,7048.0
2021-11-19 11:10:00,263.12,263.25,263.05,263.07,18976.0,234.7697,234.8857,234.7072,234.7251,18976.0
2021-11-19 11:15:00,263.07,263.15,262.83,262.9,14831.0,234.7251,234.7965,234.5109,234.5734,14831.0
2021-11-19 11:20:00,262.87,263.05,262.81,262.85,9692.0,234.5466,234.7072,234.4931,234.5288,9692.0
2021-11-19 11:25:00,262.92,263.05,262.46,262.48,14820.0,234.5912,234.7072,234.1808,234.1986,14820.0
2021-11-19 11:30:00,262.51,262.75,261.82,261.97,12034.0,234.2254,234.4395,233.6098,233.7436,12034.0
2021-11-19 11:35:00,262.06,262.31,261.99,262.06,11197.0,233.8239,234.047,233.7614,233.8239,11197.0
2021-11-19 11:40:00,262.03,262.2,261.85,261.9,8460.0,233.7971,233.9488,233.6365,233.6811,8460.0
2021-11-19 11:45:00,261.92,262.52,261.83,262.47,16474.0,233.699,234.2343,233.6187,234.1897,16474.0
2021-11-19 11:50:00,262.49,262.77,261.9,262.02,8361.0,234.2076,234.4574,233.6811,233.7882,8361.0
2021-11-19 11:55:00,262.01,262.01,261.3,261.4,26182.0,233.7793,233.7793,233.1458,233.235,26182.0
2021-11-19 12:00:00,261.45,262.22,261.45,262.15,6344.0,233.2796,233.9667,233.2796,233.9042,6344.0
2021-11-19 12:05:00,262.22,262.27,261.83,262.08,6354.0,233.9667,234.0113,233.6187,233.8417,6354.0
2021-11-19 12:10:00,262.0,262.25,261.9,262.14,14105.0,233.7704,233.9934,233.6811,233.8953,14105.0
2021-11-19 12:15:00,262.12,262.5,262.03,262.31,3937.0,233.8774,234.2165,233.7971,234.047,3937.0
2021-11-19 12:20:00,262.25,262.84,262.19,262.7,6347.0,233.9934,234.5199,233.9399,234.3949,6347.0
2021-11-19 12:25:00,262.67,262.89,262.61,262.88,2658.0,234.3682,234.5645,234.3146,234.5555,2658.0
2021-11-19 12:30:00,262.9,262.9,262.58,262.59,3261.0,234.5734,234.5734,234.2879,234.2968,3261.0
2021-11-19 12:35:00,262.6,262.83,262.52,262.68,4509.0,234.3057,234.5109,234.2343,234.3771,4509.0
2021-11-19 12:40:00,262.7,262.8,262.44,262.47,6077.0,234.3949,234.4842,234.163,234.1897,6077.0
2021-11-19 12:45:00,262.49,262.53,262.3,262.37,2085.0,234.2076,234.2433,234.038,234.1005,2085.0
2021-11-19 12:50:00,262.36,262.69,262.3,262.64,6561.0,234.0916,234.386,234.038,234.3414,6561.0
2021-11-19 12:55:00,262.66,262.73,262.61,262.66,5204.0,234.3592,234.4217,234.3146,234.3592,5204.0
2021-11-19 13:00:00,262.62,262.65,262.18,262.18,6845.0,234.3236,234.3503,233.931,233.931,6845.0
2021-11-19 13:05:00,262.16,262.25,262.09,262.19,3838.0,233.9131,233.9934,233.8507,233.9399,3838.0
2021-11-19 13:10:00,262.22,262.29,262.16,262.17,4036.0,233.9667,234.0291,233.9131,233.922,4036.0
2021-11-19 13:15:00,262.11,262.45,262.09,262.3,6347.0,233.8685,234.1719,233.8507,234.038,6347.0
2021-11-19 13:20:00,262.31,262.59,262.3,262.43,2347.0,234.047,234.2968,234.038,234.154,2347.0
2021-11-19 13:25:00,262.42,262.42,262.12,262.12,6123.0,234.1451,234.1451,233.8774,233.8774,6123.0
2021-11-19 13:30:00,262.11,262.35,262.08,262.16,3391.0,233.8685,234.0826,233.8417,233.9131,3391.0
2021-11-19 13:35:00,262.06,262.15,261.95,262.1,6274.0,233.8239,233.9042,233.7257,233.8596,6274.0
2021-11-19 13:40:00,262.06,262.17,262.02,262.17,4390.0,233.8239,233.922,233.7882,233.922,4390.0
2021-11-19 13:45:00,262.17,262.24,262.04,262.12,4334.0,233.922,233.9845,233.8061,233.8774,4334.0
2021-11-19 13:50:00,262.16,262.21,261.65,261.66,6566.0,233.9131,233.9577,233.4581,233.467,6566.0
2021-11-19 13:55:00,261.65,261.95,261.62,261.94,3417.0,233.4581,233.7257,233.4313,233.7168,3417.0
2021-11-19 14:00:00,261.9,262.52,261.85,262.52,11709.0,233.6811,234.2343,233.6365,234.2343,11709.0
2021-11-19 14:05:00,262.53,262.53,262.28,262.38,4238.0,234.2433,234.2433,234.0202,234.1094,4238.0
2021-11-19 14:10:00,262.35,262.53,262.27,262.29,6088.0,234.0826,234.2433,234.0113,234.0291,6088.0
2021-11-19 14:15:00,262.27,262.43,262.27,262.33,5832.0,234.0113,234.154,234.0113,234.0648,5832.0
2021-11-19 14:20:00,262.39,262.52,262.33,262.4,6565.0,234.1183,234.2343,234.0648,234.1273,6565.0
2021-11-19 14:25:00,262.41,262.43,262.03,262.03,5317.0,234.1362,234.154,233.7971,233.7971,5317.0
2021-11-19 14:30:00,261.96,262.1,261.9,261.96,4741.0,233.7347,233.8596,233.6811,233.7347,4741.0
2021-11-19 14:35:00,261.95,261.98,261.83,261.93,8592.0,233.7257,233.7525,233.6187,233.7079,8592.0
2021-11-19 14:40:00,261.92,261.92,261.6,261.65,6874.0,233.699,233.699,233.4135,233.4581,6874.0
2021-11-19 14:45:00,261.67,261.75,261.45,261.45,5715.0,233.4759,233.5473,233.2796,233.2796,5715.0
2021-11-19 14:50:00,261.34,261.42,261.21,261.33,4876.0,233.1815,233.2529,233.0655,233.1726,4876.0
2021-11-19 14:55:00,261.36,261.56,261.36,261.52,5320.0,233.1993,233.3778,233.1993,233.3421,5320.0
2021-11-19 15:00:00,261.45,261.45,261.31,261.31,2192.0,233.2796,233.2796,233.1547,233.1547,2192.0
2021-11-19 15:05:00,261.28,261.28,261.13,261.13,5663.0,233.1279,233.1279,232.9941,232.9941,5663.0
2021-11-19 15:10:00,261.09,261.11,260.65,260.91,4658.0,232.9584,232.9763,232.5658,232.7978,4658.0
2021-11-19 15:15:00,260.93,260.95,260.81,260.93,7381.0,232.8156,232.8335,232.7086,232.8156,7381.0
2021-11-19 15:20:00,260.94,260.96,260.54,260.55,6258.0,232.8246,232.8424,232.4677,232.4766,6258.0
2021-11-19 15:25:00,260.48,260.95,260.48,260.9,6531.0,232.4141,232.8335,232.4141,232.7889,6531.0
2021-11-19 15:30:00,260.94,261.25,260.8,260.98,10001.0,232.8246,233.1012,232.6997,232.8603,10001.0
2021-11-19 15:35:00,261.05,261.09,260.63,260.7,14018.0,232.9227,232.9584,232.548,232.6104,14018.0
2021-11-19 15:40:00,260.66,260.84,260.6,260.81,14295.0,232.5747,232.7353,232.5212,232.7086,14295.0
2021-11-19 15:45:00,260.81,261.12,260.58,261.03,12199.0,232.7086,232.9852,232.5034,232.9049,12199.0
2021-11-19 15:50:00,261.04,261.08,260.78,260.94,22340.0,232.9138,232.9495,232.6818,232.8246,22340.0
2021-11-19 15:55:00,260.91,261.13,260.72,261.04,68115.0,232.7978,232.9941,232.6283,232.9138,68115.0
2021-11-22 09:30:00,260.0,261.06,260.0,260.28,23394.0,231.9859,232.9316,231.9859,232.2357,23394.0
2021-11-22 09:35:00,260.0,260.0,257.42,257.43,11989.0,231.9859,231.9859,229.6838,229.6928,11989.0
2021-11-22 09:40:00,257.52,257.56,256.63,257.03,19304.0,229.7731,229.8088,228.979,229.3359,19304.0
2021-11-22 09:45:00,256.95,258.81,256.65,258.69,12684.0,229.2645,230.9241,228.9968,230.817,12684.0
2021-11-22 09:50:00,258.41,258.61,258.08,258.24,7847.0,230.5672,230.7456,230.2727,230.4155,7847.0
2021-11-22 09:55:00,258.5,259.25,258.5,258.94,28437.0,230.6475,231.3167,230.6475,231.0401,28437.0
2021-11-22 10:00:00,259.05,259.25,258.81,259.17,11204.0,231.1382,231.3167,230.9241,231.2453,11204.0
2021-11-22 10:05:00,259.24,259.35,258.33,258.72,8279.0,231.3077,231.4059,230.4958,230.8438,8279.0
2021-11-22 10:10:00,258.68,259.12,258.36,259.12,4940.0,230.8081,231.2007,230.5226,231.2007,4940.0
2021-11-22 10:15:00,259.19,259.19,258.58,258.63,7400.0,231.2631,231.2631,230.7189,230.7635,7400.0
2021-11-22 10:20:00,258.72,258.86,258.34,258.73,18980.0,230.8438,230.9687,230.5047,230.8527,18980.0
2021-11-22 10:25:00,258.67,259.17,258.56,259.0,16013.0,230.7992,231.2453,230.701,231.0936,16013.0
2021-11-22 10:30:00,258.9,259.27,258.9,259.02,36866.0,231.0044,231.3345,231.0044,231.1114,36866.0
2021-11-22 10:35:00,259.01,259.34,259.01,259.22,9906.0,231.1025,231.397,231.1025,231.2899,9906.0
2021-11-22 10:40:00,259.15,259.15,258.79,258.88,5807.0,231.2274,231.2274,230.9062,230.9865,5807.0
2021-11-22 10:45:00,258.89,259.26,258.88,259.17,28917.0,230.9955,231.3256,230.9865,231.2453,28917.0
2021-11-22 10:50:00,259.13,259.31,259.05,259.19,9989.0,231.2096,231.3702,231.1382,231.2631,9989.0
2021-11-22 10:55:00,259.21,259.46,259.13,259.23,38988.0,231.281,231.504,231.2096,231.2988,38988.0
2021-11-22 11:00:00,259.26,260.0,259.2,259.99,23349.0,231.3256,231.9859,231.2721,231.9769,23349.0
2021-11-22 11:05:00,259.94,260.12,259.85,260.06,4871.0,231.9323,232.0929,231.852,232.0394,4871.0
2021-11-22 11:10:00,260.0,260.07,259.62,260.02,4602.0,231.9859,232.0483,231.6468,232.0037,4602.0
2021-11-22 11:15:00,259.97,260.03,259.67,259.9,2657.0,231.9591,232.0126,231.6914,231.8966,2657.0
2021-11-22 11:20:00,259.85,259.85,259.15,259.35,5003.0,231.852,231.852,231.2274,231.4059,5003.0
2021-11-22 11:25:00,259.44,259.68,259.36,259.51,8766.0,231.4862,231.7003,231.4148,231.5486,8766.0
2021-11-22 11:30:00,259.57,260.01,259.56,259.65,7675.0,231.6022,231.9948,231.5933,231.6736,7675.0
2021-11-22 11:35:00,259.67,259.78,259.33,259.43,4513.0,231.6914,231.7896,231.388,231.4773,4513.0
2021-11-22 11:40:00,259.38,259.49,259.17,259.27,3778.0,231.4327,231.5308,231.2453,231.3345,3778.0
2021-11-22 11:45:00,259.28,259.28,258.68,258.68,3534.0,231.3434,231.3434,230.8081,230.8081,3534.0
2021-11-22 11:50:00,258.66,258.74,258.34,258.44,3386.0,230.7902,230.8616,230.5047,230.5939,3386.0
2021-11-22 11:55:00,258.35,258.86,258.28,258.86,5989.0,230.5136,230.9687,230.4512,230.9687,5989.0
2021-11-22 12:00:00,258.73,259.0,258.68,258.91,2163.0,230.8527,231.0936,230.8081,231.0133,2163.0
2021-11-22 12:05:00,259.14,259.34,259.14,259.33,3616.0,231.2185,231.397,231.2185,231.388,3616.0
2021-11-22 12:10:00,259.37,259.37,259.16,259.3,5238.0,231.4237,231.4237,231.2364,231.3613,5238.0
2021-11-22 12:15:00,259.22,259.41,259.02,259.24,17016.0,231.2899,231.4594,231.1114,231.3077,17016.0
2021-11-22 12:20:00,259.24,259.28,259.02,259.05,6035.0,231.3077,231.3434,231.1114,231.1382,6035.0
2021-11-22 12:25:00,259.16,259.23,259.01,259.11,2991.0,231.2364,231.2988,231.1025,231.1917,2991.0
2021-11-22 12:30:00,259.04,259.11,258.9,259.05,5283.0,231.1293,231.1917,231.0044,231.1382,5283.0
2021-11-22 12:35:00,258.97,259.16,258.93,258.99,2372.0,231.0668,231.2364,231.0311,231.0847,2372.0
2021-11-22 12:40:00,258.95,259.16,258.91,259.05,2814.0,231.049,231.2364,231.0133,231.1382,2814.0
2021-11-22 12:45:00,259.15,259.35,259.04,259.33,6886.0,231.2274,231.4059,231.1293,231.388,6886.0
2021-11-22 12:50:00,259.3,259.3,258.97,258.99,1002.0,231.3613,231.3613,231.0668,231.0847,1002.0
2021-11-22 12:55:00,258.93,258.93,258.64,258.71,2463.0,231.0311,231.0311,230.7724,230.8348,2463.0
2021-11-22 13:00:00,258.54,258.72,258.25,258.25,1484.0,230.6832,230.8438,230.4244,230.4244,1484.0
2021-11-22 13:05:00,258.31,258.4,258.13,258.2,2520.0,230.4779,230.5582,230.3173,230.3798,2520.0
2021-11-22 13:10:00,258.21,258.23,257.58,257.59,3061.0,230.3887,230.4066,229.8266,229.8355,3061.0
2021-11-22 13:15:00,257.54,257.66,257.3,257.3,4509.0,229.7909,229.898,229.5768,229.5768,4509.0
2021-11-22 13:20:00,257.3,257.45,257.23,257.33,4024.0,229.5768,229.7106,229.5143,229.6035,4024.0
2021-11-22 13:25:00,257.25,257.42,257.1,257.21,3660.0,229.5322,229.6838,229.3983,229.4965,3660.0
2021-11-22 13:30:00,257.13,257.43,257.06,257.33,3944.0,229.4251,229.6928,229.3626,229.6035,3944.0
2021-11-22 13:35:00,257.28,257.41,257.15,257.41,3005.0,229.5589,229.6749,229.4429,229.6749,3005.0
2021-11-22 13:40:00,257.2,257.23,256.74,257.09,30061.0,229.4875,229.5143,229.0771,229.3894,30061.0
2021-11-22 13:45:00,257.12,257.78,257.12,257.73,5275.0,229.4162,230.0051,229.4162,229.9604,5275.0
2021-11-22 13:50:00,257.8,258.04,257.65,257.73,28382.0,230.0229,230.237,229.8891,229.9604,28382.0
2021-11-22 13:55:00,257.75,258.09,257.75,258.05,3280.0,229.9783,230.2816,229.9783,230.246,3280.0
2021-11-22 14:00:00,258.05,258.15,257.93,258.13,2972.0,230.246,230.3352,230.1389,230.3173,2972.0
2021-11-22 14:05:00,258.22,258.53,258.05,258.18,5317.0,230.3976,230.6742,230.246,230.362,5317.0
2021-11-22 14:10:00,258.2,258.25,258.08,258.18,2686.0,230.3798,230.4244,230.2727,230.362,2686.0
2021-11-22 14:15:00,258.24,258.31,257.98,258.18,11908.0,230.4155,230.4779,230.1835,230.362,11908.0
2021-11-22 14:20:00,258.18,258.66,258.17,258.33,26867.0,230.362,230.7902,230.353,230.4958,26867.0
2021-11-22 14:25:00,258.43,258.43,258.13,258.25,3856.0,230.585,230.585,230.3173,230.4244,3856.0
2021-11-22 14:30:00,258.21,258.53,258.18,258.18,5315.0,230.3887,230.6742,230.362,230.362,5315.0
2021-11-22 14:35:00,258.1,258.4,258.1,258.26,10432.0,230.2906,230.5582,230.2906,230.4333,10432.0
2021-11-22 14:40:00,258.21,258.33,258.05,258.05,1748.0,230.3887,230.4958,230.246,230.246,1748.0
2021-11-22 14:45:00,258.05,258.3,258.05,258.12,6237.0,230.246,230.469,230.246,230.3084,6237.0
2021-11-22 14:50:00,258.24,258.39,258.16,258.33,3700.0,230.4155,230.5493,230.3441,230.4958,3700.0
2021-11-22 14:55:00,258.29,258.6,258.25,258.47,7723.0,230.4601,230.7367,230.4244,230.6207,7723.0
2021-11-22 15:00:00,258.44,258.51,258.35,258.37,3640.0,230.5939,230.6564,230.5136,230.5315,3640.0
2021-11-22 15:05:00,258.37,258.51,258.2,258.38,3735.0,230.5315,230.6564,230.3798,230.5404,3735.0
2021-11-22 15:10:00,258.42,258.54,258.37,258.42,7759.0,230.5761,230.6832,230.5315,230.5761,7759.0
2021-11-22 15:15:00,258.44,258.52,258.25,258.44,41217.0,230.5939,230.6653,230.4244,230.5939,41217.0
2021-11-22 15:20:00,258.41,258.51,258.2,258.38,6890.0,230.5672,230.6564,230.3798,230.5404,6890.0
2021-11-22 15:25:00,258.43,258.5,258.18,258.48,6339.0,230.585,230.6475,230.362,230.6296,6339.0
2021-11-22 15:30:00,258.47,258.57,258.42,258.5,8098.0,230.6207,230.7099,230.5761,230.6475,8098.0
2021-11-22 15:35:00,258.48,258.48,258.1,258.23,9056.0,230.6296,230.6296,230.2906,230.4066,9056.0
2021-11-22 15:40:00,258.26,258.36,257.54,257.73,15602.0,230.4333,230.5226,229.7909,229.9604,15602.0
2021-11-22 15:45:00,257.82,257.97,257.2,257.77,33363.0,230.0407,230.1746,229.4875,229.9961,33363.0
2021-11-22 15:50:00,257.64,257.64,257.3,257.34,40870.0,229.8801,229.8801,229.5768,229.6125,40870.0
2021-11-22 15:55:00,257.37,257.85,257.31,257.59,105870.0,229.6392,230.0675,229.5857,229.8355,105870.0
2021-11-23 09:30:00,258.26,258.52,257.18,257.18,18277.0,230.4333,230.6653,229.4697,229.4697,18277.0
2021-11-23 09:35:00,257.07,257.82,256.77,257.17,35756.0,229.3716,230.0407,229.1039,229.4608,35756.0
2021-11-23 09:40:00,257.25,258.36,257.17,257.32,29492.0,229.5322,230.5226,229.4608,229.5946,29492.0
2021-11-23 09:45:00,257.34,257.75,256.96,257.44,5940.0,229.6125,229.9783,229.2734,229.7017,5940.0
2021-11-23 09:50:00,257.33,257.33,256.88,257.17,6462.0,229.6035,229.6035,229.202,229.4608,6462.0
2021-11-23 09:55:00,257.08,257.37,256.75,257.33,6078.0,229.3805,229.6392,229.086,229.6035,6078.0
2021-11-23 10:00:00,257.24,257.62,257.01,257.42,33274.0,229.5232,229.8623,229.318,229.6838,33274.0
2021-11-23 10:05:00,257.39,257.89,257.3,257.7,45272.0,229.6571,230.1032,229.5768,229.9337,45272.0
2021-11-23 10:10:00,257.89,257.9,257.54,257.56,58443.0,230.1032,230.1121,229.7909,229.8088,58443.0
2021-11-23 10:15:00,257.63,257.75,257.18,257.64,13698.0,229.8712,229.9783,229.4697,229.8801,13698.0
2021-11-23 10:20:00,257.68,257.83,257.46,257.46,64161.0,229.9158,230.0497,229.7195,229.7195,64161.0
2021-11-23 10:25:00,257.36,258.9,257.36,258.79,42242.0,229.6303,231.0044,229.6303,230.9062,42242.0
2021-11-23 10:30:00,258.62,259.49,258.62,259.31,10131.0,230.7545,231.5308,230.7545,231.3702,10131.0
2021-11-23 10:35:00,259.31,260.01,259.25,259.82,59466.0,231.3702,231.9948,231.3167,231.8252,59466.0
2021-11-23 10:40:00,259.74,260.59,259.74,260.59,15664.0,231.7539,232.5123,231.7539,232.5123,15664.0
2021-11-23 10:45:00,260.6,261.06,260.53,260.77,10199.0,232.5212,232.9316,232.4587,232.6729,10199.0
2021-11-23 10:50:00,260.73,261.49,260.73,261.42,34068.0,232.6372,233.3153,232.6372,233.2529,34068.0
2021-11-23 10:55:00,261.39,261.57,261.09,261.54,16609.0,233.2261,233.3867,232.9584,233.3599,16609.0
2021-11-23 11:00:00,261.58,261.73,260.95,261.5,77782.0,233.3956,233.5295,232.8335,233.3242,77782.0
2021-11-23 11:05:00,261.7,261.71,260.71,260.94,5256.0,233.5027,233.5116,232.6194,232.8246,5256.0
2021-11-23 11:10:00,261.06,261.1,260.44,260.44,7249.0,232.9316,232.9673,232.3784,232.3784,7249.0
2021-11-23 11:15:00,260.02,260.45,259.96,260.23,7849.0,232.0037,232.3874,231.9502,232.1911,7849.0
2021-11-23 11:20:00,260.28,260.51,260.21,260.24,5112.0,232.2357,232.4409,232.1732,232.2,5112.0
2021-11-23 11:25:00,260.39,260.64,260.34,260.51,3905.0,232.3338,232.5569,232.2892,232.4409,3905.0
2021-11-23 11:30:00,260.51,260.82,260.45,260.78,8159.0,232.4409,232.7175,232.3874,232.6818,8159.0
2021-11-23 11:35:00,260.75,260.79,260.38,260.56,5740.0,232.655,232.6907,232.3249,232.4855,5740.0
2021-11-23 11:40:00,260.49,260.75,260.48,260.62,7280.0,232.4231,232.655,232.4141,232.5391,7280.0
2021-11-23 11:45:00,260.69,261.0,260.69,260.97,12241.0,232.6015,232.8781,232.6015,232.8513,12241.0
2021-11-23 11:50:00,260.99,261.41,260.93,260.94,15690.0,232.8692,233.2439,232.8156,232.8246,15690.0
2021-11-23 11:55:00,261.01,261.24,260.71,260.86,6560.0,232.887,233.0922,232.6194,232.7532,6560.0
2021-11-23 12:00:00,260.85,261.1,260.64,260.78,4610.0,232.7443,232.9673,232.5569,232.6818,4610.0
2021-11-23 12:05:00,260.8,261.28,260.79,261.11,7863.0,232.6997,233.1279,232.6907,232.9763,7863.0
2021-11-23 12:10:00,261.3,261.3,260.87,260.87,12975.0,233.1458,233.1458,232.7621,232.7621,12975.0
2021-11-23 12:15:00,260.85,261.1,260.85,260.96,5425.0,232.7443,232.9673,232.7443,232.8424,5425.0
2021-11-23 12:20:00,261.05,261.2,260.96,261.02,9490.0,232.9227,233.0566,232.8424,232.896,9490.0
2021-11-23 12:25:00,261.2,261.48,261.16,261.19,7313.0,233.0566,233.3064,233.0209,233.0476,7313.0
2021-11-23 12:30:00,261.21,261.36,261.05,261.08,6748.0,233.0655,233.1993,232.9227,232.9495,6748.0
2021-11-23 12:35:00,261.14,261.31,261.02,261.07,7162.0,233.003,233.1547,232.896,232.9406,7162.0
2021-11-23 12:40:00,261.22,261.46,261.18,261.26,15272.0,233.0744,233.2885,233.0387,233.1101,15272.0
2021-11-23 12:45:00,261.31,261.49,261.06,261.06,28965.0,233.1547,233.3153,232.9316,232.9316,28965.0
2021-11-23 12:50:00,261.15,261.19,260.47,260.47,2982.0,233.0119,233.0476,232.4052,232.4052,2982.0
2021-11-23 12:55:00,260.38,260.38,259.8,259.94,9520.0,232.3249,232.3249,231.8074,231.9323,9520.0
2021-11-23 13:00:00,259.91,260.21,259.7,260.01,5362.0,231.9056,232.1732,231.7182,231.9948,5362.0
2021-11-23 13:05:00,260.01,260.18,260.0,260.13,1726.0,231.9948,232.1465,231.9859,232.1018,1726.0
2021-11-23 13:10:00,260.2,260.62,260.19,260.55,5880.0,232.1643,232.5391,232.1554,232.4766,5880.0
2021-11-23 13:15:00,260.55,260.59,260.3,260.3,5118.0,232.4766,232.5123,232.2535,232.2535,5118.0
2021-11-23 13:20:00,260.31,260.34,260.18,260.28,3953.0,232.2625,232.2892,232.1465,232.2357,3953.0
2021-11-23 13:25:00,260.26,260.47,260.19,260.23,5412.0,232.2178,232.4052,232.1554,232.1911,5412.0
2021-11-23 13:30:00,260.13,260.54,260.0,260.54,2143.0,232.1018,232.4677,231.9859,232.4677,2143.0
2021-11-23 13:35:00,260.56,260.69,260.46,260.57,5000.0,232.4855,232.6015,232.3963,232.4944,5000.0
2021-11-23 13:40:00,260.65,261.02,260.65,261.02,8280.0,232.5658,232.896,232.5658,232.896,8280.0
2021-11-23 13:45:00,261.08,261.15,260.94,261.12,5850.0,232.9495,233.0119,232.8246,232.9852,5850.0
2021-11-23 13:50:00,261.12,261.5,261.04,261.47,6801.0,232.9852,233.3242,232.9138,233.2975,6801.0
2021-11-23 13:55:00,261.5,261.59,261.29,261.29,8951.0,233.3242,233.4045,233.1369,233.1369,8951.0
2021-11-23 14:00:00,261.28,261.29,261.02,261.24,2404.0,233.1279,233.1369,232.896,233.0922,2404.0
2021-11-23 14:05:00,261.29,261.6,261.16,261.23,5439.0,233.1369,233.4135,233.0209,233.0833,5439.0
2021-11-23 14:10:00,261.21,261.3,261.11,261.29,2797.0,233.0655,233.1458,232.9763,233.1369,2797.0
2021-11-23 14:15:00,261.26,261.31,261.02,261.09,5546.0,233.1101,233.1547,232.896,232.9584,5546.0
2021-11-23 14:20:00,261.1,261.24,260.98,261.22,5063.0,232.9673,233.0922,232.8603,233.0744,5063.0
2021-11-23 14:25:00,261.01,261.26,260.97,261.24,5077.0,232.887,233.1101,232.8513,233.0922,5077.0
2021-11-23 14:30:00,261.28,261.53,261.24,261.24,8331.0,233.1279,233.351,233.0922,233.0922,8331.0
2021-11-23 14:35:00,261.27,261.31,260.99,261.03,8156.0,233.119,233.1547,232.8692,232.9049,8156.0
2021-11-23 14:40:00,261.07,261.15,260.96,261.06,4398.0,232.9406,233.0119,232.8424,232.9316,4398.0
2021-11-23 14:45:00,261.05,261.2,261.0,261.11,5017.0,232.9227,233.0566,232.8781,232.9763,5017.0
2021-11-23 14:50:00,261.15,261.29,260.82,261.13,6554.0,233.0119,233.1369,232.7175,232.9941,6554.0
2021-11-23 14:55:00,261.16,261.25,261.06,261.06,8508.0,233.0209,233.1012,232.9316,232.9316,8508.0
2021-11-23 15:00:00,261.03,261.07,260.8,260.98,7364.0,232.9049,232.9406,232.6997,232.8603,7364.0
2021-11-23 15:05:00,261.02,261.26,260.98,261.13,7582.0,232.896,233.1101,232.8603,232.9941,7582.0
2021-11-23 15:10:00,261.17,261.17,260.83,260.88,7724.0,233.0298,233.0298,232.7264,232.771,7724.0
2021-11-23 15:15:00,260.96,261.27,260.83,260.83,8487.0,232.8424,233.119,232.7264,232.7264,8487.0
2021-11-23 15:20:00,260.87,261.25,260.87,261.22,4604.0,232.7621,233.1012,232.7621,233.0744,4604.0
2021-11-23 15:25:00,261.31,261.45,261.24,261.45,4510.0,233.1547,233.2796,233.0922,233.2796,4510.0
2021-11-23 15:30:00,261.39,261.74,261.27,261.74,10823.0,233.2261,233.5384,233.119,233.5384,10823.0
2021-11-23 15:35:00,261.71,261.79,261.4,261.46,13285.0,233.5116,233.583,233.235,233.2885,13285.0
2021-11-23 15:40:00,261.55,262.15,261.53,261.94,21066.0,233.3688,233.9042,233.351,233.7168,21066.0
2021-11-23 15:45:00,261.95,262.07,261.76,261.76,18586.0,233.7257,233.8328,233.5562,233.5562,18586.0
2021-11-23 15:50:00,261.71,262.21,261.68,262.05,36119.0,233.5116,233.9577,233.4848,233.815,36119.0
2021-11-23 15:55:00,262.08,262.16,261.94,262.0,94991.0,233.8417,233.9131,233.7168,233.7704,94991.0
2021-11-24 09:30:00,262.88,262.88,261.5,261.68,27844.0,234.5555,234.5555,233.3242,233.4848,27844.0
2021-11-24 09:35:00,261.68,262.9,261.45,261.45,7276.0,233.4848,234.5734,233.2796,233.2796,7276.0
2021-11-24 09:40:00,261.53,261.78,261.25,261.74,5618.0,233.351,233.5741,233.1012,233.5384,5618.0
2021-11-24 09:45:00,261.8,262.25,261.23,261.73,34658.0,233.5919,233.9934,233.0833,233.5295,34658.0
2021-11-24 09:50:00,261.67,261.75,260.76,260.89,9624.0,233.4759,233.5473,232.664,232.78,9624.0
2021-11-24 09:55:00,260.81,261.67,260.5,261.67,17756.0,232.7086,233.4759,232.432,233.4759,17756.0
2021-11-24 10:00:00,261.33,261.56,260.75,261.26,10141.0,233.1726,233.3778,232.655,233.1101,10141.0
2021-11-24 10:05:00,261.24,261.74,261.23,261.34,7037.0,233.0922,233.5384,233.0833,233.1815,7037.0
2021-11-24 10:10:00,261.28,261.61,261.03,261.61,10023.0,233.1279,233.4224,232.9049,233.4224,10023.0
2021-11-24 10:15:00,261.43,261.8,261.23,261.56,56126.0,233.2618,233.5919,233.0833,233.3778,56126.0
2021-11-24 10:20:00,261.53,262.5,261.45,262.19,8222.0,233.351,234.2165,233.2796,233.9399,8222.0
2021-11-24 10:25:00,262.18,263.0,262.18,262.88,4850.0,233.931,234.6626,233.931,234.5555,4850.0
2021-11-24 10:30:00,262.9,263.18,262.58,262.99,12543.0,234.5734,234.8232,234.2879,234.6537,12543.0
2021-11-24 10:35:00,263.08,263.47,262.86,262.94,10288.0,234.734,235.082,234.5377,234.6091,10288.0
2021-11-24 10:40:00,263.07,263.24,262.88,262.96,11235.0,234.7251,234.8768,234.5555,234.6269,11235.0
2021-11-24 10:45:00,263.05,263.21,262.82,262.86,4755.0,234.7072,234.85,234.502,234.5377,4755.0
2021-11-24 10:50:00,262.86,263.05,262.71,262.78,6292.0,234.5377,234.7072,234.4039,234.4663,6292.0
2021-11-24 10:55:00,262.86,263.15,262.86,262.91,7236.0,234.5377,234.7965,234.5377,234.5823,7236.0
2021-11-24 11:00:00,262.88,263.0,262.74,262.82,8592.0,234.5555,234.6626,234.4306,234.502,8592.0
2021-11-24 11:05:00,262.74,262.93,262.66,262.78,3968.0,234.4306,234.6002,234.3592,234.4663,3968.0
2021-11-24 11:10:00,262.79,263.36,262.53,263.36,7837.0,234.4752,234.9838,234.2433,234.9838,7837.0
2021-11-24 11:15:00,263.32,263.32,262.91,262.91,5839.0,234.9481,234.9481,234.5823,234.5823,5839.0
2021-11-24 11:20:00,262.96,263.52,262.95,263.45,5294.0,234.6269,235.1266,234.618,235.0641,5294.0
2021-11-24 11:25:00,263.5,263.91,263.49,263.72,6872.0,235.1087,235.4746,235.0998,235.305,6872.0
2021-11-24 11:30:00,263.71,263.92,263.54,263.84,4762.0,235.2961,235.4835,235.1444,235.4121,4762.0
2021-11-24 11:35:00,263.82,264.07,263.59,263.59,7705.0,235.3943,235.6173,235.189,235.189,7705.0
2021-11-24 11:40:00,263.65,264.09,263.63,264.06,6390.0,235.2426,235.6352,235.2247,235.6084,6390.0
2021-11-24 11:45:00,264.11,264.26,263.91,264.17,6225.0,235.653,235.7869,235.4746,235.7065,6225.0
2021-11-24 11:50:00,264.13,264.13,263.8,263.86,3973.0,235.6709,235.6709,235.3764,235.43,3973.0
2021-11-24 11:55:00,263.82,263.82,263.56,263.69,3183.0,235.3943,235.3943,235.1623,235.2783,3183.0
2021-11-24 12:00:00,263.6,263.78,263.6,263.71,3564.0,235.198,235.3586,235.198,235.2961,3564.0
2021-11-24 12:05:00,263.7,263.91,263.58,263.82,9260.0,235.2872,235.4746,235.1801,235.3943,9260.0
2021-11-24 12:10:00,263.86,264.02,263.7,264.0,15722.0,235.43,235.5727,235.2872,235.5549,15722.0
2021-11-24 12:15:00,263.96,264.14,263.79,263.81,6893.0,235.5192,235.6798,235.3675,235.3853,6893.0
2021-11-24 12:20:00,263.74,263.75,263.46,263.61,6904.0,235.3229,235.3318,235.073,235.2069,6904.0
2021-11-24 12:25:00,263.65,263.67,263.42,263.57,12368.0,235.2426,235.2604,235.0374,235.1712,12368.0
2021-11-24 12:30:00,263.56,263.94,263.55,263.8,3587.0,235.1623,235.5013,235.1534,235.3764,3587.0
2021-11-24 12:35:00,263.87,263.99,263.73,263.73,2421.0,235.4389,235.5459,235.314,235.314,2421.0
2021-11-24 12:40:00,263.64,263.64,263.38,263.4,3833.0,235.2337,235.2337,235.0017,235.0195,3833.0
2021-11-24 12:45:00,263.38,263.89,263.27,263.74,4551.0,235.0017,235.4567,234.9035,235.3229,4551.0
2021-11-24 12:50:00,263.71,264.11,263.69,264.11,11834.0,235.2961,235.653,235.2783,235.653,11834.0
2021-11-24 12:55:00,264.1,264.5,264.09,264.47,7730.0,235.6441,236.001,235.6352,235.9742,7730.0
2021-11-24 13:00:00,264.52,264.65,264.29,264.65,5220.0,236.0188,236.1348,235.8136,236.1348,5220.0
2021-11-24 13:05:00,264.68,264.79,264.64,264.77,5069.0,236.1616,236.2597,236.1259,236.2419,5069.0
2021-11-24 13:10:00,264.77,264.86,264.7,264.81,4941.0,236.2419,236.3222,236.1794,236.2776,4941.0
2021-11-24 13:15:00,264.7,264.7,264.43,264.48,3485.0,236.1794,236.1794,235.9385,235.9831,3485.0
2021-11-24 13:20:00,264.48,264.64,264.38,264.6,4590.0,235.9831,236.1259,235.8939,236.0902,4590.0
2021-11-24 13:25:00,264.6,264.75,264.49,264.56,4647.0,236.0902,236.2241,235.9921,236.0545,4647.0
2021-11-24 13:30:00,264.61,264.61,264.5,264.53,1906.0,236.0991,236.0991,236.001,236.0278,1906.0
2021-11-24 13:35:00,264.49,264.53,264.34,264.34,7482.0,235.9921,236.0278,235.8582,235.8582,7482.0
2021-11-24 13:40:00,264.3,264.4,264.12,264.15,3436.0,235.8225,235.9118,235.6619,235.6887,3436.0
2021-11-24 13:45:00,264.1,264.17,263.95,264.11,4618.0,235.6441,235.7065,235.5103,235.653,4618.0
2021-11-24 13:50:00,264.0,264.01,263.94,263.96,3289.0,235.5549,235.5638,235.5013,235.5192,3289.0
2021-11-24 13:55:00,264.01,264.3,263.95,264.24,7373.0,235.5638,235.8225,235.5103,235.769,7373.0
2021-11-24 14:00:00,264.25,264.32,263.87,264.03,13108.0,235.7779,235.8404,235.4389,235.5816,13108.0
2021-11-24 14:05:00,264.01,264.1,263.8,264.1,6090.0,235.5638,235.6441,235.3764,235.6441,6090.0
2021-11-24 14:10:00,264.03,264.13,263.91,264.12,5047.0,235.5816,235.6709,235.4746,235.6619,5047.0
2021-11-24 14:15:00,264.15,264.51,264.15,264.51,5565.0,235.6887,236.0099,235.6887,236.0099,5565.0
2021-11-24 14:20:00,264.49,264.64,264.41,264.62,2622.0,235.9921,236.1259,235.9207,236.1081,2622.0
2021-11-24 14:25:00,264.63,264.71,264.46,264.54,5615.0,236.117,236.1884,235.9653,236.0367,5615.0
2021-11-24 14:30:00,264.5,264.63,264.46,264.58,4225.0,236.001,236.117,235.9653,236.0724,4225.0
2021-11-24 14:35:00,264.61,264.72,264.51,264.54,7045.0,236.0991,236.1973,236.0099,236.0367,7045.0
2021-11-24 14:40:00,264.51,264.89,264.46,264.77,5997.0,236.0099,236.349,235.9653,236.2419,5997.0
2021-11-24 14:45:00,264.81,264.88,264.7,264.87,3607.0,236.2776,236.34,236.1794,236.3311,3607.0
2021-11-24 14:50:00,264.9,265.1,264.89,264.95,5119.0,236.3579,236.5363,236.349,236.4025,5119.0
2021-11-24 14:55:00,264.97,264.99,264.73,264.73,5699.0,236.4204,236.4382,236.2062,236.2062,5699.0
2021-11-24 15:00:00,264.75,264.76,264.41,264.52,3935.0,236.2241,236.233,235.9207,236.0188,3935.0
2021-11-24 15:05:00,264.45,264.54,264.32,264.54,2334.0,235.9564,236.0367,235.8404,236.0367,2334.0
2021-11-24 15:10:00,264.6,264.6,264.35,264.42,5938.0,236.0902,236.0902,235.8672,235.9296,5938.0
2021-11-24 15:15:00,264.43,264.72,264.42,264.62,2927.0,235.9385,236.1973,235.9296,236.1081,2927.0
2021-11-24 15:20:00,264.61,264.92,264.59,264.82,15646.0,236.0991,236.3757,236.0813,236.2865,15646.0
2021-11-24 15:25:00,264.84,265.22,264.78,265.22,5039.0,236.3044,236.6434,236.2508,236.6434,5039.0
2021-11-24 15:30:00,265.25,265.32,264.85,265.04,7912.0,236.6702,236.7326,236.3133,236.4828,7912.0
2021-11-24 15:35:00,265.05,265.52,265.05,265.32,7452.0,236.4917,236.9111,236.4917,236.7326,7452.0
2021-11-24 15:40:00,265.35,265.47,265.24,265.3,11304.0,236.7594,236.8665,236.6613,236.7148,11304.0
2021-11-24 15:45:00,265.31,265.81,265.3,265.81,12151.0,236.7237,237.1698,236.7148,237.1698,12151.0
2021-11-24 15:50:00,265.95,266.01,265.74,265.76,33248.0,237.2948,237.3483,237.1074,237.1252,33248.0
2021-11-24 15:55:00,265.73,265.96,265.42,265.49,89856.0,237.0985,237.3037,236.8219,236.8843,89856.0
2021-11-26 09:30:00,266.58,267.09,265.66,266.82,56375.0,237.8569,238.3119,237.036,238.071,56375.0
2021-11-26 09:35:00,266.61,267.27,265.55,266.61,13186.0,237.8836,238.4725,236.9379,237.8836,13186.0
2021-11-26 09:40:00,266.92,267.2,265.9,266.96,19434.0,238.1602,238.4101,237.2501,238.1959,19434.0
2021-11-26 09:45:00,266.97,267.02,266.35,266.44,31250.0,238.2049,238.2495,237.6517,237.732,31250.0
2021-11-26 09:50:00,266.56,267.5,266.52,267.1,26654.0,237.839,238.6778,237.8033,238.3209,26654.0
2021-11-26 09:55:00,266.97,267.07,265.94,266.56,11662.0,238.2049,238.2941,237.2858,237.839,11662.0
2021-11-26 10:00:00,266.44,266.49,265.59,265.59,9357.0,237.732,237.7766,236.9735,236.9735,9357.0
2021-11-26 10:05:00,265.57,265.62,264.55,264.55,8717.0,236.9557,237.0003,236.0456,236.0456,8717.0
2021-11-26 10:10:00,264.54,264.79,264.01,264.77,9747.0,236.0367,236.2597,235.5638,236.2419,9747.0
2021-11-26 10:15:00,264.75,265.04,264.52,264.83,8327.0,236.2241,236.4828,236.0188,236.2954,8327.0
2021-11-26 10:20:00,264.75,265.15,264.75,265.13,9508.0,236.2241,236.581,236.2241,236.5631,9508.0
2021-11-26 10:25:00,265.14,265.94,265.04,265.94,8093.0,236.572,237.2858,236.4828,237.2858,8093.0
2021-11-26 10:30:00,265.85,265.89,265.48,265.66,8488.0,237.2055,237.2412,236.8754,237.036,8488.0
2021-11-26 10:35:00,265.54,265.66,265.25,265.54,6624.0,236.9289,237.036,236.6702,236.9289,6624.0
2021-11-26 10:40:00,265.61,265.97,265.34,265.82,15567.0,236.9914,237.3126,236.7505,237.1788,15567.0
2021-11-26 10:45:00,265.72,266.3,265.69,265.88,15015.0,237.0895,237.607,237.0628,237.2323,15015.0
2021-11-26 10:50:00,266.05,266.05,265.42,265.49,6983.0,237.384,237.384,236.8219,236.8843,6983.0
2021-11-26 10:55:00,265.38,266.23,265.31,266.22,6935.0,236.7862,237.5446,236.7237,237.5357,6935.0
2021-11-26 11:00:00,266.19,266.19,265.48,265.7,11863.0,237.5089,237.5089,236.8754,237.0717,11863.0
2021-11-26 11:05:00,265.62,265.77,265.35,265.42,9766.0,237.0003,237.1342,236.7594,236.8219,9766.0
2021-11-26 11:10:00,265.42,265.62,265.04,265.18,5749.0,236.8219,237.0003,236.4828,236.6077,5749.0
2021-11-26 11:15:00,265.19,265.64,265.19,265.43,7798.0,236.6166,237.0182,236.6166,236.8308,7798.0
2021-11-26 11:20:00,265.53,265.86,265.41,265.55,4576.0,236.92,237.2145,236.8129,236.9379,4576.0
2021-11-26 11:25:00,265.55,265.68,265.4,265.4,6834.0,236.9379,237.0539,236.804,236.804,6834.0
2021-11-26 11:30:00,265.48,265.55,264.83,265.05,7466.0,236.8754,236.9379,236.2954,236.4917,7466.0
2021-11-26 11:35:00,265.1,265.26,264.82,265.2,7907.0,236.5363,236.6791,236.2865,236.6256,7907.0
2021-11-26 11:40:00,265.03,265.2,264.9,264.97,6418.0,236.4739,236.6256,236.3579,236.4204,6418.0
2021-11-26 11:45:00,264.89,264.98,264.39,264.39,6136.0,236.349,236.4293,235.9028,235.9028,6136.0
2021-11-26 11:50:00,264.39,264.39,263.78,263.78,7381.0,235.9028,235.9028,235.3586,235.3586,7381.0
2021-11-26 11:55:00,263.91,264.72,263.87,264.7,10055.0,235.4746,236.1973,235.4389,236.1794,10055.0
2021-11-26 12:00:00,264.69,265.12,264.48,264.8,8416.0,236.1705,236.5542,235.9831,236.2687,8416.0
2021-11-26 12:05:00,264.8,265.45,264.8,265.45,5736.0,236.2687,236.8486,236.2687,236.8486,5736.0
2021-11-26 12:10:00,265.49,265.57,265.14,265.33,8268.0,236.8843,236.9557,236.572,236.7416,8268.0
2021-11-26 12:15:00,265.36,265.36,264.66,264.73,3823.0,236.7683,236.7683,236.1438,236.2062,3823.0
2021-11-26 12:20:00,264.73,265.04,264.61,264.98,6080.0,236.2062,236.4828,236.0991,236.4293,6080.0
2021-11-26 12:25:00,265.04,265.73,265.04,265.67,8056.0,236.4828,237.0985,236.4828,237.0449,8056.0
2021-11-26 12:30:00,265.61,265.94,265.61,265.72,7972.0,236.9914,237.2858,236.9914,237.0895,7972.0
2021-11-26 12:35:00,265.76,265.98,265.58,265.83,6835.0,237.1252,237.3215,236.9646,237.1877,6835.0
2021-11-26 12:40:00,265.52,265.58,264.61,264.8,12028.0,236.9111,236.9646,236.0991,236.2687,12028.0
2021-11-26 12:45:00,264.79,264.86,263.89,263.99,18521.0,236.2597,236.3222,235.4567,235.5459,18521.0
2021-11-26 12:50:00,263.89,263.91,262.27,262.53,31665.0,235.4567,235.4746,234.0113,234.2433,31665.0
2021-11-26 12:55:00,262.53,263.67,262.53,262.92,56796.0,234.2433,235.2604,234.2433,234.5912,56796.0
2021-11-29 09:30:00,264.13,264.99,261.49,263.68,64160.0,235.6709,236.4382,233.3153,235.2693,64160.0
2021-11-29 09:35:00,263.26,263.6,262.71,263.25,40454.0,234.8946,235.198,234.4039,234.8857,40454.0
2021-11-29 09:40:00,263.43,264.59,263.29,263.83,13040.0,235.0463,236.0813,234.9214,235.4032,13040.0
2021-11-29 09:45:00,263.82,264.33,263.36,263.46,7401.0,235.3943,235.8493,234.9838,235.073,7401.0
2021-11-29 09:50:00,263.57,264.05,263.3,263.44,7340.0,235.1712,235.5995,234.9303,235.0552,7340.0
2021-11-29 09:55:00,263.57,264.62,263.57,264.28,10075.0,235.1712,236.1081,235.1712,235.8047,10075.0
2021-11-29 10:00:00,264.26,264.73,264.04,264.64,15497.0,235.7869,236.2062,235.5906,236.1259,15497.0
2021-11-29 10:05:00,264.64,266.38,264.59,266.32,36823.0,236.1259,237.6784,236.0813,237.6249,36823.0
2021-11-29 10:10:00,266.24,266.28,265.75,265.88,8509.0,237.5535,237.5892,237.1163,237.2323,8509.0
2021-11-29 10:15:00,266.04,266.66,266.04,266.1,8417.0,237.3751,237.9283,237.3751,237.4286,8417.0
2021-11-29 10:20:00,266.12,266.72,266.0,266.72,6178.0,237.4464,237.9818,237.3394,237.9818,6178.0
2021-11-29 10:25:00,266.77,266.91,266.24,266.71,10829.0,238.0264,238.1513,237.5535,237.9729,10829.0
2021-11-29 10:30:00,266.74,267.35,266.73,267.13,5372.0,237.9996,238.5439,237.9907,238.3476,5372.0
2021-11-29 10:35:00,267.1,267.21,266.5,266.51,6718.0,238.3209,238.419,237.7855,237.7944,6718.0
2021-11-29 10:40:00,266.4,266.99,265.93,266.81,41979.0,237.6963,238.2227,237.2769,238.0621,41979.0
2021-11-29 10:45:00,266.86,267.04,266.58,267.0,8443.0,238.1067,238.2673,237.8569,238.2316,8443.0
2021-11-29 10:50:00,267.0,267.4,267.0,267.33,11990.0,238.2316,238.5885,238.2316,238.5261,11990.0
2021-11-29 10:55:00,267.38,267.56,267.09,267.22,18888.0,238.5707,238.7313,238.3119,238.4279,18888.0
2021-11-29 11:00:00,267.23,267.63,267.13,267.63,11847.0,238.4368,238.7937,238.3476,238.7937,11847.0
2021-11-29 11:05:00,267.67,268.01,267.58,267.96,12890.0,238.8294,239.1328,238.7491,239.0882,12890.0
2021-11-29 11:10:00,267.93,267.93,267.4,267.48,5854.0,239.0614,239.0614,238.5885,238.6599,5854.0
2021-11-29 11:15:00,267.42,267.48,266.34,266.48,11530.0,238.6064,238.6599,237.6427,237.7677,11530.0
2021-11-29 11:20:00,266.48,266.96,266.47,266.89,5587.0,237.7677,238.1959,237.7587,238.1335,5587.0
2021-11-29 11:25:00,266.89,267.17,266.69,267.15,9174.0,238.1335,238.3833,237.955,238.3655,9174.0
2021-11-29 11:30:00,267.23,267.39,267.06,267.39,11697.0,238.4368,238.5796,238.2852,238.5796,11697.0
2021-11-29 11:35:00,267.56,267.88,267.5,267.58,6534.0,238.7313,239.0168,238.6778,238.7491,6534.0
2021-11-29 11:40:00,267.62,267.7,267.43,267.61,4294.0,238.7848,238.8562,238.6153,238.7759,4294.0
2021-11-29 11:45:00,267.61,267.67,266.99,266.99,3843.0,238.7759,238.8294,238.2227,238.2227,3843.0
2021-11-29 11:50:00,267.02,267.02,266.77,266.79,4342.0,238.2495,238.2495,238.0264,238.0443,4342.0
2021-11-29 11:55:00,266.78,266.98,266.66,266.98,5051.0,238.0353,238.2138,237.9283,238.2138,5051.0
2021-11-29 12:00:00,266.99,267.12,266.91,266.98,5433.0,238.2227,238.3387,238.1513,238.2138,5433.0
2021-11-29 12:05:00,267.02,267.04,266.87,267.04,10302.0,238.2495,238.2673,238.1156,238.2673,10302.0
2021-11-29 12:10:00,267.19,267.37,267.18,267.37,2432.0,238.4012,238.5618,238.3922,238.5618,2432.0
2021-11-29 12:15:00,267.37,267.72,267.29,267.64,4764.0,238.5618,238.874,238.4904,238.8027,4764.0
2021-11-29 12:20:00,267.68,267.98,267.65,267.86,5959.0,238.8384,239.106,238.8116,238.999,5959.0
2021-11-29 12:25:00,267.87,267.93,267.68,267.93,5974.0,239.0079,239.0614,238.8384,239.0614,5974.0
2021-11-29 12:30:00,267.91,268.28,267.85,268.2,6478.0,239.0436,239.3737,238.99,239.3023,6478.0
2021-11-29 12:35:00,268.25,268.6,268.24,268.35,37686.0,239.3469,239.6592,239.338,239.4362,37686.0
2021-11-29 12:40:00,268.38,268.53,268.38,268.52,4925.0,239.4629,239.5968,239.4629,239.5879,4925.0
2021-11-29 12:45:00,268.56,268.66,268.46,268.48,5328.0,239.6235,239.7128,239.5343,239.5522,5328.0
2021-11-29 12:50:00,268.48,268.72,268.46,268.72,3576.0,239.5522,239.7663,239.5343,239.7663,3576.0
2021-11-29 12:55:00,268.65,268.8,268.59,268.66,4882.0,239.7038,239.8377,239.6503,239.7128,4882.0
2021-11-29 13:00:00,268.64,269.04,268.62,268.97,5296.0,239.6949,240.0518,239.6771,239.9894,5296.0
2021-11-29 13:05:00,268.99,269.07,268.87,269.07,3934.0,240.0072,240.0786,239.9001,240.0786,3934.0
2021-11-29 13:10:00,269.06,269.08,268.98,268.99,3683.0,240.0697,240.0875,239.9983,240.0072,3683.0
2021-11-29 13:15:00,268.98,269.12,268.86,269.07,4070.0,239.9983,240.1232,239.8912,240.0786,4070.0
2021-11-29 13:20:00,269.02,269.1,268.81,268.81,5001.0,240.034,240.1054,239.8466,239.8466,5001.0
2021-11-29 13:25:00,268.88,269.05,268.85,269.02,8373.0,239.9091,240.0607,239.8823,240.034,8373.0
2021-11-29 13:30:00,269.05,269.12,268.84,268.99,4643.0,240.0607,240.1232,239.8734,240.0072,4643.0
2021-11-29 13:35:00,268.9,268.9,268.48,268.78,14775.0,239.9269,239.9269,239.5522,239.8198,14775.0
2021-11-29 13:40:00,268.78,268.91,268.37,268.79,36250.0,239.8198,239.9358,239.454,239.8288,36250.0
2021-11-29 13:45:00,268.77,268.84,268.72,268.84,2107.0,239.8109,239.8734,239.7663,239.8734,2107.0
2021-11-29 13:50:00,268.88,269.12,268.81,269.08,3123.0,239.9091,240.1232,239.8466,240.0875,3123.0
2021-11-29 13:55:00,269.12,269.31,269.06,269.19,7122.0,240.1232,240.2927,240.0697,240.1857,7122.0
2021-11-29 14:00:00,269.21,269.21,268.65,268.88,16233.0,240.2035,240.2035,239.7038,239.9091,16233.0
2021-11-29 14:05:00,268.88,269.14,268.49,268.6,15634.0,239.9091,240.141,239.5611,239.6592,15634.0
2021-11-29 14:10:00,268.65,269.0,268.65,268.81,50988.0,239.7038,240.0161,239.7038,239.8466,50988.0
2021-11-29 14:15:00,268.87,268.92,268.76,268.8,3607.0,239.9001,239.9448,239.802,239.8377,3607.0
2021-11-29 14:20:00,268.86,268.86,268.6,268.79,8003.0,239.8912,239.8912,239.6592,239.8288,8003.0
2021-11-29 14:25:00,268.87,268.87,268.54,268.59,3317.0,239.9001,239.9001,239.6057,239.6503,3317.0
2021-11-29 14:30:00,268.57,268.75,268.47,268.61,5192.0,239.6325,239.7931,239.5432,239.6682,5192.0
2021-11-29 14:35:00,268.65,268.65,268.41,268.45,2507.0,239.7038,239.7038,239.4897,239.5254,2507.0
2021-11-29 14:40:00,268.48,268.48,268.07,268.2,8538.0,239.5522,239.5522,239.1863,239.3023,8538.0
2021-11-29 14:45:00,268.29,268.74,268.29,268.72,4134.0,239.3826,239.7841,239.3826,239.7663,4134.0
2021-11-29 14:50:00,268.73,268.78,268.37,268.43,7700.0,239.7752,239.8198,239.454,239.5075,7700.0
2021-11-29 14:55:00,268.48,268.61,268.4,268.51,5882.0,239.5522,239.6682,239.4808,239.5789,5882.0
2021-11-29 15:00:00,268.52,268.72,268.5,268.63,4352.0,239.5879,239.7663,239.57,239.686,4352.0
2021-11-29 15:05:00,268.59,268.59,268.13,268.28,9488.0,239.6503,239.6503,239.2399,239.3737,9488.0
2021-11-29 15:10:00,268.29,268.5,268.07,268.48,10596.0,239.3826,239.57,239.1863,239.5522,10596.0
2021-11-29 15:15:00,268.45,268.45,268.0,268.19,17112.0,239.5254,239.5254,239.1239,239.2934,17112.0
2021-11-29 15:20:00,268.22,268.42,268.08,268.38,38792.0,239.3202,239.4986,239.1953,239.4629,38792.0
2021-11-29 15:25:00,268.42,268.56,268.25,268.35,9000.0,239.4986,239.6235,239.3469,239.4362,9000.0
2021-11-29 15:30:00,268.38,268.39,267.9,268.25,13373.0,239.4629,239.4719,239.0347,239.3469,13373.0
2021-11-29 15:35:00,268.22,268.23,267.83,268.15,13431.0,239.3202,239.3291,238.9722,239.2577,13431.0
2021-11-29 15:40:00,268.15,268.29,267.66,267.74,18371.0,239.2577,239.3826,238.8205,238.8919,18371.0
2021-11-29 15:45:00,267.74,267.87,267.45,267.77,15718.0,238.8919,239.0079,238.6331,238.9187,15718.0
2021-11-29 15:50:00,267.83,267.88,267.6,267.69,28054.0,238.9722,239.0168,238.767,238.8473,28054.0
2021-11-29 15:55:00,267.7,267.85,266.78,266.87,98985.0,238.8562,238.99,238.0353,238.1156,98985.0
2021-11-30 09:30:00,264.16,264.71,262.76,263.63,48299.0,235.6976,236.1884,234.4485,235.2247,48299.0
2021-11-30 09:35:00,263.93,264.02,262.69,263.69,7946.0,235.4924,235.5727,234.386,235.2783,7946.0
2021-11-30 09:40:00,263.7,264.96,263.38,264.96,22529.0,235.2872,236.4114,235.0017,236.4114,22529.0
2021-11-30 09:45:00,264.94,265.33,264.69,265.21,10260.0,236.3936,236.7416,236.1705,236.6345,10260.0
2021-11-30 09:50:00,265.09,265.95,264.96,265.74,5294.0,236.5274,237.2948,236.4114,237.1074,5294.0
2021-11-30 09:55:00,266.11,266.77,266.08,266.73,6180.0,237.4375,238.0264,237.4108,237.9907,6180.0
2021-11-30 10:00:00,266.45,267.03,265.96,266.75,11559.0,237.7409,238.2584,237.3037,238.0086,11559.0
2021-11-30 10:05:00,266.89,266.99,266.51,266.89,4348.0,238.1335,238.2227,237.7944,238.1335,4348.0
2021-11-30 10:10:00,266.87,267.52,266.87,267.3,7424.0,238.1156,238.6956,238.1156,238.4993,7424.0
2021-11-30 10:15:00,267.28,267.52,267.02,267.35,10772.0,238.4815,238.6956,238.2495,238.5439,10772.0
2021-11-30 10:20:00,267.19,267.76,267.12,267.35,37303.0,238.4012,238.9097,238.3387,238.5439,37303.0
2021-11-30 10:25:00,267.3,267.57,266.76,267.57,6136.0,238.4993,238.7402,238.0175,238.7402,6136.0
2021-11-30 10:30:00,267.56,268.15,267.37,267.99,6639.0,238.7313,239.2577,238.5618,239.115,6639.0
2021-11-30 10:35:00,268.02,268.02,266.6,266.61,5152.0,239.1417,239.1417,237.8747,237.8836,5152.0
2021-11-30 10:40:00,266.41,266.41,265.96,266.24,3006.0,237.7052,237.7052,237.3037,237.5535,3006.0
2021-11-30 10:45:00,266.02,266.28,265.78,265.83,3900.0,237.3572,237.5892,237.1431,237.1877,3900.0
2021-11-30 10:50:00,265.89,266.22,264.81,265.01,14918.0,237.2412,237.5357,236.2776,236.456,14918.0
2021-11-30 10:55:00,264.95,264.95,264.0,264.52,11210.0,236.4025,236.4025,235.5549,236.0188,11210.0
2021-11-30 11:00:00,264.62,264.68,263.94,264.39,14652.0,236.1081,236.1616,235.5013,235.9028,14652.0
2021-11-30 11:05:00,264.45,265.81,264.45,265.38,6911.0,235.9564,237.1698,235.9564,236.7862,6911.0
2021-11-30 11:10:00,265.44,266.02,265.24,266.02,5610.0,236.8397,237.3572,236.6613,237.3572,5610.0
2021-11-30 11:15:00,265.92,266.31,265.78,265.87,6314.0,237.268,237.616,237.1431,237.2234,6314.0
2021-11-30 11:20:00,266.02,266.9,266.02,266.18,42249.0,237.3572,238.1424,237.3572,237.5,42249.0
2021-11-30 11:25:00,266.06,266.3,265.85,265.88,7767.0,237.3929,237.607,237.2055,237.2323,7767.0
2021-11-30 11:30:00,265.83,266.18,265.71,266.08,5533.0,237.1877,237.5,237.0806,237.4108,5533.0
2021-11-30 11:35:00,266.17,266.67,266.17,266.37,3674.0,237.4911,237.9372,237.4911,237.6695,3674.0
2021-11-30 11:40:00,266.38,266.71,266.38,266.71,3108.0,237.6784,237.9729,237.6784,237.9729,3108.0
2021-11-30 11:45:00,266.66,266.66,266.15,266.43,3986.0,237.9283,237.9283,237.4732,237.723,3986.0
2021-11-30 11:50:00,266.38,266.57,265.67,265.94,4508.0,237.6784,237.848,237.0449,237.2858,4508.0
2021-11-30 11:55:00,265.99,266.46,265.67,266.23,9372.0,237.3305,237.7498,237.0449,237.5446,9372.0
2021-11-30 12:00:00,266.14,266.32,265.66,265.79,7977.0,237.4643,237.6249,237.036,237.152,7977.0
2021-11-30 12:05:00,265.8,266.04,265.48,265.48,4395.0,237.1609,237.3751,236.8754,236.8754,4395.0
2021-11-30 12:10:00,265.47,265.81,265.29,265.74,34359.0,236.8665,237.1698,236.7059,237.1074,34359.0
2021-11-30 12:15:00,265.54,265.95,265.21,265.62,6448.0,236.9289,237.2948,236.6345,237.0003,6448.0
2021-11-30 12:20:00,265.57,265.88,265.46,265.88,3339.0,236.9557,237.2323,236.8576,237.2323,3339.0
2021-11-30 12:25:00,265.95,266.53,265.93,266.18,3971.0,237.2948,237.8123,237.2769,237.5,3971.0
2021-11-30 12:30:00,266.25,266.52,266.15,266.24,4513.0,237.5624,237.8033,237.4732,237.5535,4513.0
2021-11-30 12:35:00,266.46,266.63,266.32,266.47,2357.0,237.7498,237.9015,237.6249,237.7587,2357.0
2021-11-30 12:40:00,266.51,266.6,266.51,266.52,3093.0,237.7944,237.8747,237.7944,237.8033,3093.0
2021-11-30 12:45:00,266.49,266.49,265.98,266.3,4190.0,237.7766,237.7766,237.3215,237.607,4190.0
2021-11-30 12:50:00,266.29,266.33,265.99,266.22,3233.0,237.5981,237.6338,237.3305,237.5357,3233.0
2021-11-30 12:55:00,266.07,266.07,265.66,265.78,2792.0,237.4018,237.4018,237.036,237.1431,2792.0
2021-11-30 13:00:00,265.85,266.09,265.79,265.93,2408.0,237.2055,237.4197,237.152,237.2769,2408.0
2021-11-30 13:05:00,265.91,265.91,265.53,265.53,5265.0,237.2591,237.2591,236.92,236.92,5265.0
2021-11-30 13:10:00,265.45,265.48,265.27,265.37,2329.0,236.8486,236.8754,236.688,236.7773,2329.0
2021-11-30 13:15:00,265.49,265.49,264.94,265.0,5621.0,236.8843,236.8843,236.3936,236.4471,5621.0
2021-11-30 13:20:00,264.99,265.21,264.88,265.11,3813.0,236.4382,236.6345,236.34,236.5453,3813.0
2021-11-30 13:25:00,265.12,265.28,264.89,265.27,4410.0,236.5542,236.697,236.349,236.688,4410.0
2021-11-30 13:30:00,265.0,265.48,264.98,265.34,8032.0,236.4471,236.8754,236.4293,236.7505,8032.0
2021-11-30 13:35:00,265.51,265.58,265.41,265.49,3595.0,236.9022,236.9646,236.8129,236.8843,3595.0
2021-11-30 13:40:00,265.49,265.72,265.43,265.43,16122.0,236.8843,237.0895,236.8308,236.8308,16122.0
2021-11-30 13:45:00,265.34,265.4,265.27,265.28,7461.0,236.7505,236.804,236.688,236.697,7461.0
2021-11-30 13:50:00,265.29,265.35,265.13,265.2,11593.0,236.7059,236.7594,236.5631,236.6256,11593.0
2021-11-30 13:55:00,265.18,265.29,264.97,265.02,4893.0,236.6077,236.7059,236.4204,236.465,4893.0
2021-11-30 14:00:00,265.12,265.35,265.12,265.29,4716.0,236.5542,236.7594,236.5542,236.7059,4716.0
2021-11-30 14:05:00,265.26,265.67,265.2,265.67,5823.0,236.6791,237.0449,236.6256,237.0449,5823.0
2021-11-30 14:10:00,265.82,265.87,265.49,265.51,11986.0,237.1788,237.2234,236.8843,236.9022,11986.0
2021-11-30 14:15:00,265.55,265.69,265.22,265.22,8204.0,236.9379,237.0628,236.6434,236.6434,8204.0
2021-11-30 14:20:00,265.14,265.35,265.01,265.32,7259.0,236.572,236.7594,236.456,236.7326,7259.0
2021-11-30 14:25:00,265.31,265.57,265.31,265.4,7129.0,236.7237,236.9557,236.7237,236.804,7129.0
2021-11-30 14:30:00,265.3,265.42,265.2,265.36,5803.0,236.7148,236.8219,236.6256,236.7683,5803.0
2021-11-30 14:35:00,265.38,265.62,265.23,265.46,6249.0,236.7862,237.0003,236.6523,236.8576,6249.0
2021-11-30 14:40:00,265.47,265.58,265.36,265.56,16584.0,236.8665,236.9646,236.7683,236.9468,16584.0
2021-11-30 14:45:00,265.47,265.47,265.26,265.3,4364.0,236.8665,236.8665,236.6791,236.7148,4364.0
2021-11-30 14:50:00,265.35,265.46,264.87,264.95,11536.0,236.7594,236.8576,236.3311,236.4025,11536.0
2021-11-30 14:55:00,264.91,265.03,264.7,264.94,12777.0,236.3668,236.4739,236.1794,236.3936,12777.0
2021-11-30 15:00:00,264.97,265.15,264.82,264.88,7344.0,236.4204,236.581,236.2865,236.34,7344.0
2021-11-30 15:05:00,264.88,264.88,264.35,264.36,6402.0,236.34,236.34,235.8672,235.8761,6402.0
2021-11-30 15:10:00,264.32,264.53,264.32,264.32,8662.0,235.8404,236.0278,235.8404,235.8404,8662.0
2021-11-30 15:15:00,264.32,264.52,264.06,264.15,15806.0,235.8404,236.0188,235.6084,235.6887,15806.0
2021-11-30 15:20:00,264.2,264.4,264.03,264.03,9512.0,235.7333,235.9118,235.5816,235.5816,9512.0
2021-11-30 15:25:00,264.03,264.11,263.74,263.75,14852.0,235.5816,235.653,235.3229,235.3318,14852.0
2021-11-30 15:30:00,263.77,263.93,263.5,263.66,17777.0,235.3496,235.4924,235.1087,235.2515,17777.0
2021-11-30 15:35:00,263.65,263.7,263.21,263.37,22876.0,235.2426,235.2872,234.85,234.9927,22876.0
2021-11-30 15:40:00,263.33,263.46,263.03,263.32,20823.0,234.9571,235.073,234.6894,234.9481,20823.0
2021-11-30 15:45:00,263.33,263.46,262.65,262.78,26290.0,234.9571,235.073,234.3503,234.4663,26290.0
2021-11-30 15:50:00,262.75,262.89,262.36,262.46,43583.0,234.4395,234.5645,234.0916,234.1808,43583.0
2021-11-30 15:55:00,262.51,263.32,262.47,262.51,86398.0,234.2254,234.9481,234.1897,234.2254,86398.0
2021-12-01 09:30:00,263.98,265.37,263.14,263.34,26439.0,235.537,236.7773,234.7875,234.966,26439.0
2021-12-01 09:35:00,263.17,263.17,261.9,262.88,12161.0,234.8143,234.8143,233.6811,234.5555,12161.0
2021-12-01 09:40:00,262.96,263.66,262.85,263.57,8571.0,234.6269,235.2515,234.5288,235.1712,8571.0
2021-12-01 09:45:00,263.57,264.8,263.51,264.33,13928.0,235.1712,236.2687,235.1177,235.8493,13928.0
2021-12-01 09:50:00,264.14,264.35,263.52,263.68,15763.0,235.6798,235.8672,235.1266,235.2693,15763.0
2021-12-01 09:55:00,263.53,264.03,263.21,263.59,18752.0,235.1355,235.5816,234.85,235.189,18752.0
2021-12-01 10:00:00,263.51,264.8,263.51,264.63,28282.0,235.1177,236.2687,235.1177,236.117,28282.0
2021-12-01 10:05:00,264.78,265.37,264.6,265.01,72336.0,236.2508,236.7773,236.0902,236.456,72336.0
2021-12-01 10:10:00,265.01,266.0,265.01,266.0,15110.0,236.456,237.3394,236.456,237.3394,15110.0
2021-12-01 10:15:00,266.12,266.75,266.06,266.23,9847.0,237.4464,238.0086,237.3929,237.5446,9847.0
2021-12-01 10:20:00,266.15,266.27,265.9,265.98,8228.0,237.4732,237.5803,237.2501,237.3215,8228.0
2021-12-01 10:25:00,265.94,266.35,265.88,265.99,20728.0,237.2858,237.6517,237.2323,237.3305,20728.0
2021-12-01 10:30:00,265.98,265.98,264.92,265.26,14298.0,237.3215,237.3215,236.3757,236.6791,14298.0
2021-12-01 10:35:00,265.23,266.27,265.0,266.14,10219.0,236.6523,237.5803,236.4471,237.4643,10219.0
2021-12-01 10:40:00,266.05,266.47,265.81,266.29,10296.0,237.384,237.7587,237.1698,237.5981,10296.0
2021-12-01 10:45:00,266.29,266.58,266.25,266.25,8904.0,237.5981,237.8569,237.5624,237.5624,8904.0
2021-12-01 10:50:00,266.16,267.24,266.04,267.18,11132.0,237.4821,238.4458,237.3751,238.3922,11132.0
2021-12-01 10:55:00,267.24,267.54,267.24,267.3,10338.0,238.4458,238.7134,238.4458,238.4993,10338.0
2021-12-01 11:00:00,267.37,267.52,266.67,266.7,10827.0,238.5618,238.6956,237.9372,237.964,10827.0
2021-12-01 11:05:00,266.67,266.67,266.13,266.46,7867.0,237.9372,237.9372,237.4554,237.7498,7867.0
2021-12-01 11:10:00,266.47,267.16,266.47,266.75,5883.0,237.7587,238.3744,237.7587,238.0086,5883.0
2021-12-01 11:15:00,266.65,266.92,266.19,266.33,109442.0,237.9193,238.1602,237.5089,237.6338,109442.0
2021-12-01 11:20:00,266.29,266.56,266.07,266.34,10428.0,237.5981,237.839,237.4018,237.6427,10428.0
2021-12-01 11:25:00,266.31,266.45,266.06,266.06,40406.0,237.616,237.7409,237.3929,237.3929,40406.0
2021-12-01 11:30:00,266.04,266.19,265.52,265.87,18071.0,237.3751,237.5089,236.9111,237.2234,18071.0
2021-12-01 11:35:00,265.87,266.15,265.51,265.98,16239.0,237.2234,237.4732,236.9022,237.3215,16239.0
2021-12-01 11:40:00,266.0,266.16,265.9,266.0,19637.0,237.3394,237.4821,237.2501,237.3394,19637.0
2021-12-01 11:45:00,265.98,266.46,265.98,266.35,12611.0,237.3215,237.7498,237.3215,237.6517,12611.0
2021-12-01 11:50:00,266.26,266.26,266.0,266.18,9146.0,237.5714,237.5714,237.3394,237.5,9146.0
2021-12-01 11:55:00,266.15,266.18,265.97,266.09,20957.0,237.4732,237.5,237.3126,237.4197,20957.0
2021-12-01 12:00:00,266.07,266.32,266.0,266.32,37593.0,237.4018,237.6249,237.3394,237.6249,37593.0
2021-12-01 12:05:00,266.15,266.3,266.13,266.13,10318.0,237.4732,237.607,237.4554,237.4554,10318.0
2021-12-01 12:10:00,266.12,266.14,266.0,266.01,11443.0,237.4464,237.4643,237.3394,237.3483,11443.0
2021-12-01 12:15:00,266.06,266.2,266.04,266.2,9233.0,237.3929,237.5178,237.3751,237.5178,9233.0
2021-12-01 12:20:00,266.16,266.16,266.0,266.03,26162.0,237.4821,237.4821,237.3394,237.3661,26162.0
2021-12-01 12:25:00,266.0,266.06,266.0,266.0,27301.0,237.3394,237.3929,237.3394,237.3394,27301.0
2021-12-01 12:30:00,266.05,266.06,264.94,265.2,42491.0,237.384,237.3929,236.3936,236.6256,42491.0
2021-12-01 12:35:00,265.04,265.25,264.9,264.94,4682.0,236.4828,236.6702,236.3579,236.3936,4682.0
2021-12-01 12:40:00,264.92,264.92,264.51,264.51,1765.0,236.3757,236.3757,236.0099,236.0099,1765.0
2021-12-01 12:45:00,264.45,264.83,264.45,264.8,2384.0,235.9564,236.2954,235.9564,236.2687,2384.0
2021-12-01 12:50:00,264.74,264.74,263.91,263.91,4259.0,236.2151,236.2151,235.4746,235.4746,4259.0
2021-12-01 12:55:00,263.8,263.8,263.56,263.56,2575.0,235.3764,235.3764,235.1623,235.1623,2575.0
2021-12-01 13:00:00,263.59,263.86,263.54,263.54,2686.0,235.189,235.43,235.1444,235.1444,2686.0
2021-12-01 13:05:00,263.46,263.47,262.55,262.55,5706.0,235.073,235.082,234.2611,234.2611,5706.0
2021-12-01 13:10:00,262.47,262.51,262.26,262.31,5881.0,234.1897,234.2254,234.0023,234.047,5881.0
2021-12-01 13:15:00,262.3,262.82,262.24,262.49,5185.0,234.038,234.502,233.9845,234.2076,5185.0
2021-12-01 13:20:00,262.51,262.87,262.51,262.83,1143.0,234.2254,234.5466,234.2254,234.5109,1143.0
2021-12-01 13:25:00,263.09,263.61,263.09,263.28,3818.0,234.7429,235.2069,234.7429,234.9124,3818.0
2021-12-01 13:30:00,263.34,263.34,263.0,263.29,2645.0,234.966,234.966,234.6626,234.9214,2645.0
2021-12-01 13:35:00,263.37,263.4,262.74,262.74,11565.0,234.9927,235.0195,234.4306,234.4306,11565.0
2021-12-01 13:40:00,262.52,262.78,262.22,262.78,3921.0,234.2343,234.4663,233.9667,234.4663,3921.0
2021-12-01 13:45:00,262.67,262.67,262.11,262.28,4255.0,234.3682,234.3682,233.8685,234.0202,4255.0
2021-12-01 13:50:00,262.34,263.18,262.25,262.95,7693.0,234.0737,234.8232,233.9934,234.618,7693.0
2021-12-01 13:55:00,262.8,263.02,262.67,262.67,4957.0,234.4842,234.6805,234.3682,234.3682,4957.0
2021-12-01 14:00:00,262.6,263.14,262.55,262.97,20175.0,234.3057,234.7875,234.2611,234.6358,20175.0
2021-12-01 14:05:00,262.97,263.0,262.63,262.84,38032.0,234.6358,234.6626,234.3325,234.5199,38032.0
2021-12-01 14:10:00,262.78,263.13,262.69,263.13,32134.0,234.4663,234.7786,234.386,234.7786,32134.0
2021-12-01 14:15:00,263.18,263.39,262.85,263.18,3983.0,234.8232,235.0106,234.5288,234.8232,3983.0
2021-12-01 14:20:00,263.06,263.51,262.93,263.38,8574.0,234.7161,235.1177,234.6002,235.0017,8574.0
2021-12-01 14:25:00,263.4,264.08,263.4,264.0,4894.0,235.0195,235.6262,235.0195,235.5549,4894.0
2021-12-01 14:30:00,263.78,264.01,263.76,263.76,3292.0,235.3586,235.5638,235.3407,235.3407,3292.0
2021-12-01 14:35:00,263.65,263.71,263.38,263.43,4037.0,235.2426,235.2961,235.0017,235.0463,4037.0
2021-12-01 14:40:00,263.34,263.45,262.73,263.07,10436.0,234.966,235.0641,234.4217,234.7251,10436.0
2021-12-01 14:45:00,262.96,263.23,262.89,263.15,11592.0,234.6269,234.8678,234.5645,234.7965,11592.0
2021-12-01 14:50:00,263.1,263.14,262.89,263.01,27297.0,234.7518,234.7875,234.5645,234.6715,27297.0
2021-12-01 14:55:00,263.0,263.24,262.96,263.01,4895.0,234.6626,234.8768,234.6269,234.6715,4895.0
2021-12-01 15:00:00,263.22,263.29,262.89,263.0,18143.0,234.8589,234.9214,234.5645,234.6626,18143.0
2021-12-01 15:05:00,263.06,263.12,262.45,262.47,27077.0,234.7161,234.7697,234.1719,234.1897,27077.0
2021-12-01 15:10:00,262.5,262.74,262.17,262.52,11629.0,234.2165,234.4306,233.922,234.2343,11629.0
2021-12-01 15:15:00,262.53,262.64,261.65,261.82,14965.0,234.2433,234.3414,233.4581,233.6098,14965.0
2021-12-01 15:20:00,261.75,261.94,261.3,261.33,15108.0,233.5473,233.7168,233.1458,233.1726,15108.0
2021-12-01 15:25:00,261.41,261.51,260.99,260.99,31789.0,233.2439,233.3332,232.8692,232.8692,31789.0
2021-12-01 15:30:00,261.03,261.16,260.23,260.5,12708.0,232.9049,233.0209,232.1911,232.432,12708.0
2021-12-01 15:35:00,260.58,261.29,260.44,261.29,13182.0,232.5034,233.1369,232.3784,233.1369,13182.0
2021-12-01 15:40:00,261.19,261.45,260.93,261.26,23312.0,233.0476,233.2796,232.8156,233.1101,23312.0
2021-12-01 15:45:00,261.15,261.26,260.42,260.56,23179.0,233.0119,233.1101,232.3606,232.4855,23179.0
2021-12-01 15:50:00,260.5,260.5,259.36,259.7,48101.0,232.432,232.432,231.4148,231.7182,48101.0
2021-12-01 15:55:00,259.77,259.78,258.51,258.93,157868.0,231.7806,231.7896,230.6564,231.0311,157868.0
2021-12-02 09:30:00,259.73,261.43,259.6,260.33,36326.0,231.7449,233.2618,231.629,232.2803,36326.0
2021-12-02 09:35:00,260.0,260.87,259.57,260.76,6064.0,231.9859,232.7621,231.6022,232.664,6064.0
2021-12-02 09:40:00,260.63,260.87,259.27,260.77,15035.0,232.548,232.7621,231.3345,232.6729,15035.0
2021-12-02 09:45:00,260.96,262.23,260.95,262.23,12418.0,232.8424,233.9756,232.8335,233.9756,12418.0
2021-12-02 09:50:00,262.16,262.28,261.7,262.1,9263.0,233.9131,234.0202,233.5027,233.8596,9263.0
2021-12-02 09:55:00,262.28,262.9,262.08,262.83,5930.0,234.0202,234.5734,233.8417,234.5109,5930.0
2021-12-02 10:00:00,262.93,263.11,262.33,263.02,11481.0,234.6002,234.7608,234.0648,234.6805,11481.0
2021-12-02 10:05:00,263.01,263.64,262.95,263.6,8056.0,234.6715,235.2337,234.618,235.198,8056.0
2021-12-02 10:10:00,263.45,263.59,262.66,263.58,9099.0,235.0641,235.189,234.3592,235.1801,9099.0
2021-12-02 10:15:00,263.46,263.46,262.82,263.22,10457.0,235.073,235.073,234.502,234.8589,10457.0
2021-12-02 10:20:00,263.23,263.45,262.86,263.08,7054.0,234.8678,235.0641,234.5377,234.734,7054.0
2021-12-02 10:25:00,263.05,263.46,262.79,263.0,3740.0,234.7072,235.073,234.4752,234.6626,3740.0
2021-12-02 10:30:00,262.74,264.29,262.74,263.69,27211.0,234.4306,235.8136,234.4306,235.2783,27211.0
2021-12-02 10:35:00,263.66,263.72,262.36,262.69,10667.0,235.2515,235.305,234.0916,234.386,10667.0
2021-12-02 10:40:00,262.81,263.1,262.57,262.57,3460.0,234.4931,234.7518,234.2789,234.2789,3460.0
2021-12-02 10:45:00,262.38,263.19,262.24,263.07,14731.0,234.1094,234.8321,233.9845,234.7251,14731.0
2021-12-02 10:50:00,263.17,263.5,262.94,262.94,6561.0,234.8143,235.1087,234.6091,234.6091,6561.0
2021-12-02 10:55:00,263.12,263.6,262.68,263.6,5652.0,234.7697,235.198,234.3771,235.198,5652.0
2021-12-02 11:00:00,263.55,263.55,263.08,263.21,4282.0,235.1534,235.1534,234.734,234.85,4282.0
2021-12-02 11:05:00,263.25,263.8,263.09,263.8,8928.0,234.8857,235.3764,234.7429,235.3764,8928.0
2021-12-02 11:10:00,263.82,264.17,263.82,264.0,15439.0,235.3943,235.7065,235.3943,235.5549,15439.0
2021-12-02 11:15:00,264.0,264.01,263.63,263.98,6079.0,235.5549,235.5638,235.2247,235.537,6079.0
2021-12-02 11:20:00,264.1,264.22,263.86,264.03,10095.0,235.6441,235.7512,235.43,235.5816,10095.0
2021-12-02 11:25:00,263.96,264.06,263.62,263.94,8018.0,235.5192,235.6084,235.2158,235.5013,8018.0
2021-12-02 11:30:00,264.0,264.01,263.43,263.85,14782.0,235.5549,235.5638,235.0463,235.421,14782.0
2021-12-02 11:35:00,263.82,264.15,263.82,264.13,7804.0,235.3943,235.6887,235.3943,235.6709,7804.0
2021-12-02 11:40:00,264.22,264.46,263.88,263.99,4590.0,235.7512,235.9653,235.4478,235.5459,4590.0
2021-12-02 11:45:00,263.92,264.5,263.88,264.47,9312.0,235.4835,236.001,235.4478,235.9742,9312.0
2021-12-02 11:50:00,264.5,264.67,264.13,264.41,6702.0,236.001,236.1527,235.6709,235.9207,6702.0
2021-12-02 11:55:00,264.56,265.21,264.39,265.21,11205.0,236.0545,236.6345,235.9028,236.6345,11205.0
2021-12-02 12:00:00,265.13,265.21,264.71,265.0,8205.0,236.5631,236.6345,236.1884,236.4471,8205.0
2021-12-02 12:05:00,264.96,265.18,264.94,265.13,2248.0,236.4114,236.6077,236.3936,236.5631,2248.0
2021-12-02 12:10:00,265.02,265.21,264.84,265.21,6810.0,236.465,236.6345,236.3044,236.6345,6810.0
2021-12-02 12:15:00,265.11,265.59,265.01,265.44,7243.0,236.5453,236.9735,236.456,236.8397,7243.0
2021-12-02 12:20:00,265.51,266.0,265.45,265.84,9291.0,236.9022,237.3394,236.8486,237.1966,9291.0
2021-12-02 12:25:00,265.82,265.93,265.58,265.79,5852.0,237.1788,237.2769,236.9646,237.152,5852.0
2021-12-02 12:30:00,265.74,265.93,265.57,265.57,4716.0,237.1074,237.2769,236.9557,236.9557,4716.0
2021-12-02 12:35:00,265.58,265.95,265.4,265.95,6223.0,236.9646,237.2948,236.804,237.2948,6223.0
2021-12-02 12:40:00,266.16,266.22,265.9,266.0,3599.0,237.4821,237.5357,237.2501,237.3394,3599.0
2021-12-02 12:45:00,266.06,266.44,265.83,266.44,5838.0,237.3929,237.732,237.1877,237.732,5838.0
2021-12-02 12:50:00,266.46,266.7,266.19,266.19,13096.0,237.7498,237.964,237.5089,237.5089,13096.0
2021-12-02 12:55:00,266.13,267.04,266.13,266.9,12926.0,237.4554,238.2673,237.4554,238.1424,12926.0
2021-12-02 13:00:00,266.92,267.31,266.41,267.18,12646.0,238.1602,238.5082,237.7052,238.3922,12646.0
2021-12-02 13:05:00,267.18,267.35,266.83,266.99,12363.0,238.3922,238.5439,238.0799,238.2227,12363.0
2021-12-02 13:10:00,267.01,267.37,266.85,267.37,5766.0,238.2405,238.5618,238.0978,238.5618,5766.0
2021-12-02 13:15:00,267.15,267.66,267.15,267.38,6552.0,238.3655,238.8205,238.3655,238.5707,6552.0
2021-12-02 13:20:00,267.37,267.37,267.05,267.16,6766.0,238.5618,238.5618,238.2762,238.3744,6766.0
2021-12-02 13:25:00,267.19,267.6,267.09,267.33,4352.0,238.4012,238.767,238.3119,238.5261,4352.0
2021-12-02 13:30:00,267.4,267.62,267.21,267.52,4816.0,238.5885,238.7848,238.419,238.6956,4816.0
2021-12-02 13:35:00,267.51,267.74,267.45,267.63,7249.0,238.6867,238.8919,238.6331,238.7937,7249.0
2021-12-02 13:40:00,267.69,267.71,267.28,267.28,4495.0,238.8473,238.8651,238.4815,238.4815,4495.0
2021-12-02 13:45:00,267.18,267.27,266.93,267.26,4015.0,238.3922,238.4725,238.1692,238.4636,4015.0
2021-12-02 13:50:00,267.26,267.26,266.95,267.0,8205.0,238.4636,238.4636,238.187,238.2316,8205.0
2021-12-02 13:55:00,267.07,267.36,267.07,267.3,3957.0,238.2941,238.5528,238.2941,238.4993,3957.0
2021-12-02 14:00:00,267.3,267.47,267.06,267.16,5861.0,238.4993,238.651,238.2852,238.3744,5861.0
2021-12-02 14:05:00,267.04,267.26,266.86,267.26,6760.0,238.2673,238.4636,238.1067,238.4636,6760.0
2021-12-02 14:10:00,267.2,267.51,267.12,267.38,8109.0,238.4101,238.6867,238.3387,238.5707,8109.0
2021-12-02 14:15:00,267.44,267.52,267.0,267.06,11838.0,238.6242,238.6956,238.2316,238.2852,11838.0
2021-12-02 14:20:00,267.14,267.26,266.95,267.12,6346.0,238.3565,238.4636,238.187,238.3387,6346.0
2021-12-02 14:25:00,267.1,267.35,267.04,267.18,14759.0,238.3209,238.5439,238.2673,238.3922,14759.0
2021-12-02 14:30:00,267.19,267.2,266.61,266.61,5917.0,238.4012,238.4101,237.8836,237.8836,5917.0
2021-12-02 14:35:00,266.57,266.69,266.41,266.46,4144.0,237.848,237.955,237.7052,237.7498,4144.0
2021-12-02 14:40:00,266.44,266.51,266.2,266.29,9406.0,237.732,237.7944,237.5178,237.5981,9406.0
2021-12-02 14:45:00,266.24,266.26,265.78,265.78,5725.0,237.5535,237.5714,237.1431,237.1431,5725.0
2021-12-02 14:50:00,265.79,265.96,265.46,265.66,17243.0,237.152,237.3037,236.8576,237.036,17243.0
2021-12-02 14:55:00,265.63,265.79,265.54,265.54,9948.0,237.0092,237.152,236.9289,236.9289,9948.0
2021-12-02 15:00:00,265.62,265.85,265.41,265.5,5323.0,237.0003,237.2055,236.8129,236.8932,5323.0
2021-12-02 15:05:00,265.5,265.72,265.33,265.39,7779.0,236.8932,237.0895,236.7416,236.7951,7779.0
2021-12-02 15:10:00,265.52,265.65,265.17,265.55,7478.0,236.9111,237.0271,236.5988,236.9379,7478.0
2021-12-02 15:15:00,265.56,265.66,265.38,265.46,4754.0,236.9468,237.036,236.7862,236.8576,4754.0
2021-12-02 15:20:00,265.41,265.57,265.29,265.31,8502.0,236.8129,236.9557,236.7059,236.7237,8502.0
2021-12-02 15:25:00,265.3,265.88,265.12,265.75,14175.0,236.7148,237.2323,236.5542,237.1163,14175.0
2021-12-02 15:30:00,265.74,266.31,265.55,266.09,14002.0,237.1074,237.616,236.9379,237.4197,14002.0
2021-12-02 15:35:00,266.07,266.53,265.83,266.46,12676.0,237.4018,237.8123,237.1877,237.7498,12676.0
2021-12-02 15:40:00,266.42,266.7,266.25,266.33,16830.0,237.7141,237.964,237.5624,237.6338,16830.0
2021-12-02 15:45:00,266.34,266.61,265.84,266.58,27981.0,237.6427,237.8836,237.1966,237.8569,27981.0
2021-12-02 15:50:00,266.57,266.82,265.92,265.94,41615.0,237.848,238.071,237.268,237.2858,41615.0
2021-12-02 15:55:00,265.9,266.35,265.5,266.32,111625.0,237.2501,237.6517,236.8932,237.6249,111625.0
2021-12-03 09:30:00,265.72,267.85,265.72,267.21,41872.0,237.0895,238.99,237.0895,238.419,41872.0
2021-12-03 09:35:00,267.23,268.12,266.64,267.24,6130.0,238.4368,239.231,237.9104,238.4458,6130.0
2021-12-03 09:40:00,267.38,268.53,267.38,267.75,9529.0,238.5707,239.5968,238.5707,238.9008,9529.0
2021-12-03 09:45:00,267.84,268.35,267.5,267.69,10227.0,238.9811,239.4362,238.6778,238.8473,10227.0
2021-12-03 09:50:00,267.77,268.32,267.49,268.22,18524.0,238.9187,239.4094,238.6688,239.3202,18524.0
2021-12-03 09:55:00,268.5,269.23,267.47,267.62,9196.0,239.57,240.2214,238.651,238.7848,9196.0
2021-12-03 10:00:00,267.53,268.46,267.23,268.0,18567.0,238.7045,239.5343,238.4368,239.1239,18567.0
2021-12-03 10:05:00,268.32,268.58,267.39,267.39,6447.0,239.4094,239.6414,238.5796,238.5796,6447.0
2021-12-03 10:10:00,267.0,267.53,266.39,266.75,6739.0,238.2316,238.7045,237.6874,238.0086,6739.0
2021-12-03 10:15:00,266.25,267.58,266.23,267.26,9836.0,237.5624,238.7491,237.5446,238.4636,9836.0
2021-12-03 10:20:00,267.19,268.61,266.93,268.39,19510.0,238.4012,239.6682,238.1692,239.4719,19510.0
2021-12-03 10:25:00,268.29,268.29,267.57,268.22,9050.0,239.3826,239.3826,238.7402,239.3202,9050.0
2021-12-03 10:30:00,268.24,268.25,267.66,268.01,24631.0,239.338,239.3469,238.8205,239.1328,24631.0
2021-12-03 10:35:00,268.09,269.04,267.98,268.0,113676.0,239.2042,240.0518,239.106,239.1239,113676.0
2021-12-03 10:40:00,267.96,267.96,266.23,266.33,10983.0,239.0882,239.0882,237.5446,237.6338,10983.0
2021-12-03 10:45:00,266.31,266.43,264.51,264.7,15078.0,237.616,237.723,236.0099,236.1794,15078.0
2021-12-03 10:50:00,264.72,265.11,264.38,264.9,6676.0,236.1973,236.5453,235.8939,236.3579,6676.0
2021-12-03 10:55:00,264.9,265.1,264.12,264.19,12138.0,236.3579,236.5363,235.6619,235.7244,12138.0
2021-12-03 11:00:00,264.22,264.79,264.02,264.42,9267.0,235.7512,236.2597,235.5727,235.9296,9267.0
2021-12-03 11:05:00,264.16,264.5,263.46,264.32,6339.0,235.6976,236.001,235.073,235.8404,6339.0
2021-12-03 11:10:00,264.5,264.5,264.09,264.41,4649.0,236.001,236.001,235.6352,235.9207,4649.0
2021-12-03 11:15:00,264.38,264.44,263.65,263.86,5929.0,235.8939,235.9475,235.2426,235.43,5929.0
2021-12-03 11:20:00,263.74,264.5,263.66,264.23,7060.0,235.3229,236.001,235.2515,235.7601,7060.0
2021-12-03 11:25:00,264.33,264.5,264.11,264.32,6182.0,235.8493,236.001,235.653,235.8404,6182.0
2021-12-03 11:30:00,264.48,264.83,264.3,264.55,6078.0,235.9831,236.2954,235.8225,236.0456,6078.0
2021-12-03 11:35:00,264.57,264.85,264.25,264.72,7223.0,236.0635,236.3133,235.7779,236.1973,7223.0
2021-12-03 11:40:00,264.62,264.76,264.29,264.56,4826.0,236.1081,236.233,235.8136,236.0545,4826.0
2021-12-03 11:45:00,264.24,265.02,264.24,264.59,5618.0,235.769,236.465,235.769,236.0813,5618.0
2021-12-03 11:50:00,264.52,265.25,264.43,264.87,10726.0,236.0188,236.6702,235.9385,236.3311,10726.0
2021-12-03 11:55:00,264.72,264.72,264.37,264.41,4443.0,236.1973,236.1973,235.885,235.9207,4443.0
2021-12-03 12:00:00,264.4,264.71,264.25,264.63,3973.0,235.9118,236.1884,235.7779,236.117,3973.0
2021-12-03 12:05:00,264.69,265.19,264.52,265.19,4628.0,236.1705,236.6166,236.0188,236.6166,4628.0
2021-12-03 12:10:00,265.16,265.41,265.08,265.23,3826.0,236.5899,236.8129,236.5185,236.6523,3826.0
2021-12-03 12:15:00,265.39,265.5,265.28,265.32,3330.0,236.7951,236.8932,236.697,236.7326,3330.0
2021-12-03 12:20:00,265.44,266.13,265.35,266.13,5071.0,236.8397,237.4554,236.7594,237.4554,5071.0
2021-12-03 12:25:00,266.05,266.13,265.73,265.82,6146.0,237.384,237.4554,237.0985,237.1788,6146.0
2021-12-03 12:30:00,265.75,265.92,265.38,265.4,5096.0,237.1163,237.268,236.7862,236.804,5096.0
2021-12-03 12:35:00,265.5,266.17,265.5,265.84,4386.0,236.8932,237.4911,236.8932,237.1966,4386.0
2021-12-03 12:40:00,265.58,266.02,265.57,265.6,2411.0,236.9646,237.3572,236.9557,236.9825,2411.0
2021-12-03 12:45:00,265.55,265.67,265.46,265.57,2905.0,236.9379,237.0449,236.8576,236.9557,2905.0
2021-12-03 12:50:00,265.63,265.85,265.53,265.53,2620.0,237.0092,237.2055,236.92,236.92,2620.0
2021-12-03 12:55:00,265.54,265.68,265.42,265.66,4029.0,236.9289,237.0539,236.8219,237.036,4029.0
2021-12-03 13:00:00,265.57,265.62,265.37,265.53,4178.0,236.9557,237.0003,236.7773,236.92,4178.0
2021-12-03 13:05:00,265.62,265.84,265.46,265.77,4047.0,237.0003,237.1966,236.8576,237.1342,4047.0
2021-12-03 13:10:00,265.94,266.07,265.77,265.84,4052.0,237.2858,237.4018,237.1342,237.1966,4052.0
2021-12-03 13:15:00,265.81,266.04,265.72,265.87,3409.0,237.1698,237.3751,237.0895,237.2234,3409.0
2021-12-03 13:20:00,265.87,266.4,265.87,266.31,3804.0,237.2234,237.6963,237.2234,237.616,3804.0
2021-12-03 13:25:00,266.4,266.7,266.33,266.54,2525.0,237.6963,237.964,237.6338,237.8212,2525.0
2021-12-03 13:30:00,266.39,266.5,266.06,266.12,2842.0,237.6874,237.7855,237.3929,237.4464,2842.0
2021-12-03 13:35:00,266.1,266.1,265.69,265.69,2527.0,237.4286,237.4286,237.0628,237.0628,2527.0
2021-12-03 13:40:00,265.72,265.94,265.56,265.87,4175.0,237.0895,237.2858,236.9468,237.2234,4175.0
2021-12-03 13:45:00,265.96,266.1,265.66,265.74,2875.0,237.3037,237.4286,237.036,237.1074,2875.0
2021-12-03 13:50:00,265.75,266.22,265.68,265.82,7998.0,237.1163,237.5357,237.0539,237.1788,7998.0
2021-12-03 13:55:00,265.65,265.71,265.0,265.0,8193.0,237.0271,237.0806,236.4471,236.4471,8193.0
2021-12-03 14:00:00,264.68,264.74,264.37,264.53,7780.0,236.1616,236.2151,235.885,236.0278,7780.0
2021-12-03 14:05:00,264.46,264.76,264.26,264.26,3753.0,235.9653,236.233,235.7869,235.7869,3753.0
2021-12-03 14:10:00,264.32,264.54,264.07,264.47,1971.0,235.8404,236.0367,235.6173,235.9742,1971.0
2021-12-03 14:15:00,264.52,264.7,264.27,264.48,2834.0,236.0188,236.1794,235.7958,235.9831,2834.0
2021-12-03 14:20:00,264.33,265.14,264.24,265.14,4727.0,235.8493,236.572,235.769,236.572,4727.0
2021-12-03 14:25:00,265.15,265.15,264.62,264.63,3056.0,236.581,236.581,236.1081,236.117,3056.0
2021-12-03 14:30:00,264.71,264.76,264.33,264.34,3454.0,236.1884,236.233,235.8493,235.8582,3454.0
2021-12-03 14:35:00,264.51,264.74,264.17,264.17,3174.0,236.0099,236.2151,235.7065,235.7065,3174.0
2021-12-03 14:40:00,264.26,264.69,264.26,264.65,3987.0,235.7869,236.1705,235.7869,236.1348,3987.0
2021-12-03 14:45:00,264.7,264.81,264.49,264.56,3469.0,236.1794,236.2776,235.9921,236.0545,3469.0
2021-12-03 14:50:00,264.54,264.8,264.42,264.42,3883.0,236.0367,236.2687,235.9296,235.9296,3883.0
2021-12-03 14:55:00,264.39,264.73,264.21,264.51,5211.0,235.9028,236.2062,235.7422,236.0099,5211.0
2021-12-03 15:00:00,264.38,264.58,264.04,264.39,3359.0,235.8939,236.0724,235.5906,235.9028,3359.0
2021-12-03 15:05:00,264.35,264.89,264.19,264.28,5751.0,235.8672,236.349,235.7244,235.8047,5751.0
2021-12-03 15:10:00,264.43,264.8,264.35,264.77,4327.0,235.9385,236.2687,235.8672,236.2419,4327.0
2021-12-03 15:15:00,264.69,264.92,264.45,264.56,7112.0,236.1705,236.3757,235.9564,236.0545,7112.0
2021-12-03 15:20:00,264.8,265.33,264.79,265.06,6756.0,236.2687,236.7416,236.2597,236.5007,6756.0
2021-12-03 15:25:00,265.16,265.77,265.16,265.69,5436.0,236.5899,237.1342,236.5899,237.0628,5436.0
2021-12-03 15:30:00,265.6,266.16,265.47,266.04,10366.0,236.9825,237.4821,236.8665,237.3751,10366.0
2021-12-03 15:35:00,266.05,266.18,265.55,265.64,10148.0,237.384,237.5,236.9379,237.0182,10148.0
2021-12-03 15:40:00,265.7,265.9,265.33,265.52,10720.0,237.0717,237.2501,236.7416,236.9111,10720.0
2021-12-03 15:45:00,265.46,265.47,264.92,265.41,15704.0,236.8576,236.8665,236.3757,236.8129,15704.0
2021-12-03 15:50:00,265.22,266.51,265.22,266.27,24456.0,236.6434,237.7944,236.6434,237.5803,24456.0
2021-12-03 15:55:00,266.32,267.2,266.32,266.8,48882.0,237.6249,238.4101,237.6249,238.0532,48882.0
2021-12-06 09:30:00,268.53,268.87,267.34,268.38,41616.0,239.5968,239.9001,238.535,239.4629,41616.0
2021-12-06 09:35:00,268.83,269.52,268.38,269.5,13000.0,239.8644,240.4801,239.4629,240.4623,13000.0
2021-12-06 09:40:00,269.43,269.43,268.82,269.0,12258.0,240.3998,240.3998,239.8555,240.0161,12258.0
2021-12-06 09:45:00,268.88,269.36,268.57,269.29,8632.0,239.9091,240.3373,239.6325,240.2749,8632.0
2021-12-06 09:50:00,269.16,270.28,269.01,270.13,12828.0,240.1589,241.1582,240.0251,241.0244,12828.0
2021-12-06 09:55:00,270.12,271.22,269.87,270.98,13444.0,241.0155,241.9969,240.7924,241.7828,13444.0
2021-12-06 10:00:00,270.85,271.43,270.35,270.5,47910.0,241.6668,242.1843,241.2207,241.3545,47910.0
2021-12-06 10:05:00,270.5,270.51,269.43,269.47,7603.0,241.3545,241.3634,240.3998,240.4355,7603.0
2021-12-06 10:10:00,269.47,270.12,269.35,270.1,6864.0,240.4355,241.0155,240.3284,240.9976,6864.0
2021-12-06 10:15:00,269.99,270.21,269.42,269.56,5291.0,240.8995,241.0958,240.3909,240.5158,5291.0
2021-12-06 10:20:00,269.44,269.94,269.44,269.57,9098.0,240.4087,240.8549,240.4087,240.5247,9098.0
2021-12-06 10:25:00,269.66,270.1,269.47,269.57,9900.0,240.605,240.9976,240.4355,240.5247,9900.0
2021-12-06 10:30:00,269.73,270.01,269.35,269.81,4868.0,240.6675,240.9173,240.3284,240.7389,4868.0
2021-12-06 10:35:00,269.67,269.96,269.18,269.44,5733.0,240.6139,240.8727,240.1767,240.4087,5733.0
2021-12-06 10:40:00,269.49,270.12,269.35,269.93,9117.0,240.4533,241.0155,240.3284,240.8459,9117.0
2021-12-06 10:45:00,270.0,270.72,269.9,270.72,4991.0,240.9084,241.5508,240.8192,241.5508,4991.0
2021-12-06 10:50:00,270.58,271.54,270.48,271.34,8485.0,241.4259,242.2825,241.3367,242.104,8485.0
2021-12-06 10:55:00,271.51,271.79,271.32,271.78,5446.0,242.2557,242.5055,242.0862,242.4966,5446.0
2021-12-06 11:00:00,271.77,271.82,271.13,271.22,9783.0,242.4877,242.5323,241.9166,241.9969,9783.0
2021-12-06 11:05:00,271.22,271.36,270.91,271.34,8843.0,241.9969,242.1219,241.7203,242.104,8843.0
2021-12-06 11:10:00,271.31,271.6,271.06,271.56,15725.0,242.0772,242.336,241.8542,242.3003,15725.0
2021-12-06 11:15:00,271.5,271.98,271.43,271.67,66773.0,242.2468,242.675,242.1843,242.3984,66773.0
2021-12-06 11:20:00,271.63,272.04,271.58,272.04,6009.0,242.3628,242.7286,242.3181,242.7286,6009.0
2021-12-06 11:25:00,272.04,272.89,272.04,272.8,9770.0,242.7286,243.487,242.7286,243.4067,9770.0
2021-12-06 11:30:00,272.79,272.79,272.14,272.26,5378.0,243.3978,243.3978,242.8178,242.9249,5378.0
2021-12-06 11:35:00,272.31,272.32,271.66,271.66,2204.0,242.9695,242.9784,242.3895,242.3895,2204.0
2021-12-06 11:40:00,271.75,271.97,271.51,271.53,5920.0,242.4698,242.6661,242.2557,242.2735,5920.0
2021-12-06 11:45:00,271.66,271.68,271.11,271.29,6548.0,242.3895,242.4074,241.8988,242.0594,6548.0
2021-12-06 11:50:00,271.31,271.61,271.13,271.44,7359.0,242.0772,242.3449,241.9166,242.1932,7359.0
2021-12-06 11:55:00,271.5,271.5,271.1,271.32,4938.0,242.2468,242.2468,241.8899,242.0862,4938.0
2021-12-06 12:00:00,271.31,271.53,271.06,271.53,7536.0,242.0772,242.2735,241.8542,242.2735,7536.0
2021-12-06 12:05:00,271.61,271.61,271.17,271.4,7061.0,242.3449,242.3449,241.9523,242.1575,7061.0
2021-12-06 12:10:00,271.34,271.53,271.27,271.34,9741.0,242.104,242.2735,242.0415,242.104,9741.0
2021-12-06 12:15:00,271.35,271.52,271.22,271.52,4679.0,242.1129,242.2646,241.9969,242.2646,4679.0
2021-12-06 12:20:00,271.64,271.73,271.44,271.54,6212.0,242.3717,242.452,242.1932,242.2825,6212.0
2021-12-06 12:25:00,271.61,271.95,271.61,271.64,3485.0,242.3449,242.6483,242.3449,242.3717,3485.0
2021-12-06 12:30:00,271.58,271.84,271.5,271.8,7755.0,242.3181,242.5501,242.2468,242.5144,7755.0
2021-12-06 12:35:00,271.81,271.85,271.51,271.57,5599.0,242.5234,242.5591,242.2557,242.3092,5599.0
2021-12-06 12:40:00,271.54,271.89,271.53,271.81,3891.0,242.2825,242.5947,242.2735,242.5234,3891.0
2021-12-06 12:45:00,271.77,271.82,271.57,271.8,3730.0,242.4877,242.5323,242.3092,242.5144,3730.0
2021-12-06 12:50:00,271.78,271.89,271.54,271.68,5174.0,242.4966,242.5947,242.2825,242.4074,5174.0
2021-12-06 12:55:00,271.74,272.05,271.49,271.79,2996.0,242.4609,242.7375,242.2378,242.5055,2996.0
2021-12-06 13:00:00,271.84,272.22,271.67,272.05,10182.0,242.5501,242.8892,242.3984,242.7375,10182.0
2021-12-06 13:05:00,272.11,272.9,272.08,272.76,53279.0,242.791,243.4959,242.7643,243.371,53279.0
2021-12-06 13:10:00,272.71,272.75,272.04,272.2,16744.0,243.3264,243.3621,242.7286,242.8713,16744.0
2021-12-06 13:15:00,272.2,272.22,271.93,272.01,5933.0,242.8713,242.8892,242.6304,242.7018,5933.0
2021-12-06 13:20:00,272.01,272.2,271.87,271.91,6199.0,242.7018,242.8713,242.5769,242.6126,6199.0
2021-12-06 13:25:00,271.93,272.35,271.93,272.07,3594.0,242.6304,243.0052,242.6304,242.7554,3594.0
2021-12-06 13:30:00,272.05,272.1,271.77,271.83,8160.0,242.7375,242.7821,242.4877,242.5412,8160.0
2021-12-06 13:35:00,271.73,271.91,271.54,271.54,6667.0,242.452,242.6126,242.2825,242.2825,6667.0
2021-12-06 13:40:00,271.5,271.62,271.09,271.4,8562.0,242.2468,242.3538,241.8809,242.1575,8562.0
2021-12-06 13:45:00,271.38,271.43,271.15,271.29,5812.0,242.1397,242.1843,241.9345,242.0594,5812.0
2021-12-06 13:50:00,271.28,271.52,271.12,271.47,6499.0,242.0505,242.2646,241.9077,242.22,6499.0
2021-12-06 13:55:00,271.6,271.65,271.2,271.38,6635.0,242.336,242.3806,241.9791,242.1397,6635.0
2021-12-06 14:00:00,271.58,271.58,271.26,271.27,6986.0,242.3181,242.3181,242.0326,242.0415,6986.0
2021-12-06 14:05:00,271.16,271.22,270.85,271.09,5926.0,241.9434,241.9969,241.6668,241.8809,5926.0
2021-12-06 14:10:00,271.11,271.2,270.75,270.88,5327.0,241.8988,241.9791,241.5776,241.6936,5327.0
2021-12-06 14:15:00,270.86,271.46,270.82,271.36,6895.0,241.6757,242.2111,241.64,242.1219,6895.0
2021-12-06 14:20:00,271.33,272.03,271.33,272.0,14457.0,242.0951,242.7197,242.0951,242.6929,14457.0
2021-12-06 14:25:00,271.94,272.33,271.73,271.83,43491.0,242.6394,242.9873,242.452,242.5412,43491.0
2021-12-06 14:30:00,271.88,271.95,271.45,271.73,6084.0,242.5858,242.6483,242.2022,242.452,6084.0
2021-12-06 14:35:00,271.78,271.78,271.18,271.23,7532.0,242.4966,242.4966,241.9612,242.0059,7532.0
2021-12-06 14:40:00,271.07,271.19,270.33,270.33,7820.0,241.8631,241.9702,241.2028,241.2028,7820.0
2021-12-06 14:45:00,270.36,270.59,270.03,270.27,6384.0,241.2296,241.4348,240.9352,241.1493,6384.0
2021-12-06 14:50:00,270.2,270.4,270.19,270.31,4209.0,241.0868,241.2653,241.0779,241.185,4209.0
2021-12-06 14:55:00,270.28,270.47,270.17,270.4,5776.0,241.1582,241.3277,241.0601,241.2653,5776.0
2021-12-06 15:00:00,270.4,270.59,270.16,270.26,4769.0,241.2653,241.4348,241.0511,241.1404,4769.0
2021-12-06 15:05:00,270.27,270.32,269.89,269.99,6524.0,241.1493,241.1939,240.8102,240.8995,6524.0
2021-12-06 15:10:00,270.06,270.06,269.5,270.0,5591.0,240.9619,240.9619,240.4623,240.9084,5591.0
2021-12-06 15:15:00,269.87,270.18,269.87,269.98,5260.0,240.7924,241.069,240.7924,240.8905,5260.0
2021-12-06 15:20:00,269.93,270.06,269.83,270.03,7562.0,240.8459,240.9619,240.7567,240.9352,7562.0
2021-12-06 15:25:00,269.93,269.95,269.51,269.83,9148.0,240.8459,240.8638,240.4712,240.7567,9148.0
2021-12-06 15:30:00,269.78,269.96,269.5,269.63,7877.0,240.7121,240.8727,240.4623,240.5783,7877.0
2021-12-06 15:35:00,269.67,269.8,269.14,269.32,13367.0,240.6139,240.7299,240.141,240.3017,13367.0
2021-12-06 15:40:00,269.31,269.97,269.22,269.87,10448.0,240.2927,240.8816,240.2124,240.7924,10448.0
2021-12-06 15:45:00,269.88,270.02,269.61,270.02,8589.0,240.8013,240.9262,240.5604,240.9262,8589.0
2021-12-06 15:50:00,269.95,270.49,269.69,270.49,22305.0,240.8638,241.3456,240.6318,241.3456,22305.0
2021-12-06 15:55:00,270.34,270.37,269.45,269.53,63383.0,241.2118,241.2385,240.4176,240.489,63383.0
2021-12-07 09:30:00,271.25,272.81,271.25,272.21,21968.0,242.0237,243.4156,242.0237,242.8803,21968.0
2021-12-07 09:35:00,272.51,272.99,271.99,272.99,7995.0,243.1479,243.5762,242.684,243.5762,7995.0
2021-12-07 09:40:00,272.95,273.44,272.09,273.0,7409.0,243.5405,243.9777,242.7732,243.5851,7409.0
2021-12-07 09:45:00,273.32,273.47,272.52,273.25,11334.0,243.8707,244.0045,243.1569,243.8082,11334.0
2021-12-07 09:50:00,273.21,273.49,272.58,273.17,15145.0,243.7725,244.0224,243.2104,243.7368,15145.0
2021-12-07 09:55:00,273.5,274.77,273.45,274.6,13852.0,244.0313,245.1644,243.9867,245.0128,13852.0
2021-12-07 10:00:00,274.65,275.22,274.45,274.46,14319.0,245.0574,245.5659,244.8789,244.8878,14319.0
2021-12-07 10:05:00,274.52,274.56,273.38,273.72,5180.0,244.9414,244.9771,243.9242,244.2276,5180.0
2021-12-07 10:10:00,273.47,274.0,272.92,272.93,6121.0,244.0045,244.4774,243.5138,243.5227,6121.0
2021-12-07 10:15:00,273.07,273.35,272.71,272.83,9393.0,243.6476,243.8974,243.3264,243.4335,9393.0
2021-12-07 10:20:00,272.81,273.09,272.21,272.53,11242.0,243.4156,243.6654,242.8803,243.1658,11242.0
2021-12-07 10:25:00,272.57,273.0,272.47,272.9,3932.0,243.2015,243.5851,243.1123,243.4959,3932.0
2021-12-07 10:30:00,273.02,274.03,272.93,273.8,11194.0,243.603,244.5042,243.5227,244.2989,11194.0
2021-12-07 10:35:00,273.69,274.41,273.62,274.25,15323.0,244.2008,244.8432,244.1383,244.7005,15323.0
2021-12-07 10:40:00,274.24,274.66,273.99,274.52,13039.0,244.6915,245.0663,244.4685,244.9414,13039.0
2021-12-07 10:45:00,274.59,274.92,274.44,274.92,10035.0,245.0038,245.2983,244.87,245.2983,10035.0
2021-12-07 10:50:00,274.91,275.12,274.46,274.56,12050.0,245.2893,245.4767,244.8878,244.9771,12050.0
2021-12-07 10:55:00,274.51,275.42,274.51,275.42,16303.0,244.9324,245.7444,244.9324,245.7444,16303.0
2021-12-07 11:00:00,275.39,275.68,274.93,275.09,8861.0,245.7176,245.9764,245.3072,245.45,8861.0
2021-12-07 11:05:00,275.17,275.47,275.12,275.47,5063.0,245.5213,245.789,245.4767,245.789,5063.0
2021-12-07 11:10:00,275.44,275.48,275.11,275.12,6539.0,245.7622,245.7979,245.4678,245.4767,6539.0
2021-12-07 11:15:00,275.12,275.16,274.9,274.95,5581.0,245.4767,245.5124,245.2804,245.325,5581.0
2021-12-07 11:20:00,275.06,275.81,274.88,275.81,9992.0,245.4232,246.0924,245.2626,246.0924,9992.0
2021-12-07 11:25:00,275.84,275.89,275.5,275.6,8975.0,246.1191,246.1638,245.8158,245.905,8975.0
2021-12-07 11:30:00,275.51,276.03,275.48,275.92,10055.0,245.8247,246.2887,245.7979,246.1905,10055.0
2021-12-07 11:35:00,275.95,276.65,275.93,276.65,11366.0,246.2173,246.8419,246.1994,246.8419,11366.0
2021-12-07 11:40:00,276.64,276.73,276.31,276.6,13541.0,246.8329,246.9133,246.5385,246.7973,13541.0
2021-12-07 11:45:00,276.6,276.85,276.47,276.85,11188.0,246.7973,247.0203,246.6813,247.0203,11188.0
2021-12-07 11:50:00,277.0,277.01,276.57,276.66,11097.0,247.1542,247.1631,246.7705,246.8508,11097.0
2021-12-07 11:55:00,276.69,276.8,276.47,276.66,7202.0,246.8776,246.9757,246.6813,246.8508,7202.0
2021-12-07 12:00:00,276.66,276.98,276.65,276.75,8220.0,246.8508,247.1363,246.8419,246.9311,8220.0
2021-12-07 12:05:00,276.69,276.75,276.52,276.55,6336.0,246.8776,246.9311,246.7259,246.7526,6336.0
2021-12-07 12:10:00,276.57,276.96,276.56,276.96,9052.0,246.7705,247.1185,246.7616,247.1185,9052.0
2021-12-07 12:15:00,276.96,277.13,276.53,276.62,12541.0,247.1185,247.2702,246.7348,246.8151,12541.0
2021-12-07 12:20:00,276.64,276.85,276.43,276.85,6671.0,246.8329,247.0203,246.6456,247.0203,6671.0
2021-12-07 12:25:00,276.81,276.84,276.46,276.5,3268.0,246.9846,247.0114,246.6723,246.708,3268.0
2021-12-07 12:30:00,276.48,276.66,276.47,276.66,6619.0,246.6902,246.8508,246.6813,246.8508,6619.0
2021-12-07 12:35:00,276.65,276.65,276.41,276.55,4735.0,246.8419,246.8419,246.6277,246.7526,4735.0
2021-12-07 12:40:00,276.61,276.76,276.57,276.57,2900.0,246.8062,246.94,246.7705,246.7705,2900.0
2021-12-07 12:45:00,276.59,276.75,276.43,276.67,4561.0,246.7883,246.9311,246.6456,246.8597,4561.0
2021-12-07 12:50:00,276.67,276.67,276.47,276.51,5127.0,246.8597,246.8597,246.6813,246.717,5127.0
2021-12-07 12:55:00,276.53,276.58,276.35,276.42,6762.0,246.7348,246.7794,246.5742,246.6367,6762.0
2021-12-07 13:00:00,276.44,276.66,276.34,276.64,6969.0,246.6545,246.8508,246.5653,246.8329,6969.0
2021-12-07 13:05:00,276.65,276.9,276.61,276.9,3203.0,246.8419,247.0649,246.8062,247.0649,3203.0
2021-12-07 13:10:00,276.88,276.88,276.54,276.62,6903.0,247.0471,247.0471,246.7437,246.8151,6903.0
2021-12-07 13:15:00,276.44,276.65,276.41,276.52,6201.0,246.6545,246.8419,246.6277,246.7259,6201.0
2021-12-07 13:20:00,276.46,276.59,276.42,276.53,5785.0,246.6723,246.7883,246.6367,246.7348,5785.0
2021-12-07 13:25:00,276.51,276.55,276.39,276.46,6804.0,246.717,246.7526,246.6099,246.6723,6804.0
2021-12-07 13:30:00,276.53,276.69,276.47,276.69,13581.0,246.7348,246.8776,246.6813,246.8776,13581.0
2021-12-07 13:35:00,276.68,277.06,276.68,277.0,11770.0,246.8686,247.2077,246.8686,247.1542,11770.0
2021-12-07 13:40:00,276.96,277.17,276.93,277.06,7790.0,247.1185,247.3058,247.0917,247.2077,7790.0
2021-12-07 13:45:00,277.06,277.13,276.67,276.67,14337.0,247.2077,247.2702,246.8597,246.8597,14337.0
2021-12-07 13:50:00,276.64,276.79,276.35,276.43,6167.0,246.8329,246.9668,246.5742,246.6456,6167.0
2021-12-07 13:55:00,276.42,276.57,276.25,276.25,13211.0,246.6367,246.7705,246.485,246.485,13211.0
2021-12-07 14:00:00,276.35,276.41,275.97,276.38,9514.0,246.5742,246.6277,246.2351,246.601,9514.0
2021-12-07 14:05:00,276.35,276.52,276.34,276.46,5646.0,246.5742,246.7259,246.5653,246.6723,5646.0
2021-12-07 14:10:00,276.49,276.59,276.41,276.56,4449.0,246.6991,246.7883,246.6277,246.7616,4449.0
2021-12-07 14:15:00,276.54,276.76,276.48,276.76,3220.0,246.7437,246.94,246.6902,246.94,3220.0
2021-12-07 14:20:00,276.72,276.87,276.56,276.83,8155.0,246.9043,247.0382,246.7616,247.0025,8155.0
2021-12-07 14:25:00,276.74,276.96,276.67,276.8,3235.0,246.9222,247.1185,246.8597,246.9757,3235.0
2021-12-07 14:30:00,276.81,277.01,276.73,276.96,5973.0,246.9846,247.1631,246.9133,247.1185,5973.0
2021-12-07 14:35:00,276.94,277.19,276.88,277.09,7044.0,247.1006,247.3237,247.0471,247.2345,7044.0
2021-12-07 14:40:00,277.14,277.3,277.03,277.1,15171.0,247.2791,247.4218,247.1809,247.2434,15171.0
2021-12-07 14:45:00,277.07,277.15,276.85,276.85,8431.0,247.2166,247.288,247.0203,247.0203,8431.0
2021-12-07 14:50:00,276.85,277.1,276.73,277.09,7255.0,247.0203,247.2434,246.9133,247.2345,7255.0
2021-12-07 14:55:00,277.06,277.25,276.97,276.98,13997.0,247.2077,247.3772,247.1274,247.1363,13997.0
2021-12-07 15:00:00,276.95,277.32,276.93,277.2,19162.0,247.1095,247.4397,247.0917,247.3326,19162.0
2021-12-07 15:05:00,277.22,277.22,276.58,276.59,7315.0,247.3505,247.3505,246.7794,246.7883,7315.0
2021-12-07 15:10:00,276.63,276.83,276.42,276.64,13132.0,246.824,247.0025,246.6367,246.8329,13132.0
2021-12-07 15:15:00,276.6,276.93,276.4,276.78,10102.0,246.7973,247.0917,246.6188,246.9579,10102.0
2021-12-07 15:20:00,276.82,276.84,276.57,276.75,5781.0,246.9936,247.0114,246.7705,246.9311,5781.0
2021-12-07 15:25:00,276.73,277.0,276.53,276.88,6132.0,246.9133,247.1542,246.7348,247.0471,6132.0
2021-12-07 15:30:00,276.95,276.95,276.6,276.61,14566.0,247.1095,247.1095,246.7973,246.8062,14566.0
2021-12-07 15:35:00,276.59,276.59,276.2,276.34,10959.0,246.7883,246.7883,246.4404,246.5653,10959.0
2021-12-07 15:40:00,276.38,276.63,276.21,276.28,31995.0,246.601,246.824,246.4493,246.5117,31995.0
2021-12-07 15:45:00,276.32,276.64,276.13,276.62,32325.0,246.5474,246.8329,246.3779,246.8151,32325.0
2021-12-07 15:50:00,276.59,276.59,275.88,276.46,40717.0,246.7883,246.7883,246.1548,246.6723,40717.0
2021-12-07 15:55:00,276.43,277.14,276.33,276.76,129822.0,246.6456,247.2791,246.5563,246.94,129822.0
2021-12-08 09:30:00,276.39,277.92,276.1,276.88,23490.0,246.6099,247.975,246.3511,247.0471,23490.0
2021-12-08 09:35:00,276.68,276.68,275.75,276.2,4015.0,246.8686,246.8686,246.0388,246.4404,4015.0
2021-12-08 09:40:00,276.81,277.14,275.97,276.94,8484.0,246.9846,247.2791,246.2351,247.1006,8484.0
2021-12-08 09:45:00,277.33,277.33,276.29,276.69,7037.0,247.4486,247.4486,246.5207,246.8776,7037.0
2021-12-08 09:50:00,276.92,276.92,276.16,276.16,4018.0,247.0828,247.0828,246.4047,246.4047,4018.0
2021-12-08 09:55:00,276.37,276.46,275.77,275.9,9591.0,246.592,246.6723,246.0567,246.1727,9591.0
2021-12-08 10:00:00,276.04,276.71,275.86,276.42,17637.0,246.2976,246.8954,246.137,246.6367,17637.0
2021-12-08 10:05:00,276.43,276.8,275.46,275.53,12316.0,246.6456,246.9757,245.7801,245.8425,12316.0
2021-12-08 10:10:00,275.44,276.14,275.33,276.06,8210.0,245.7622,246.3868,245.6641,246.3154,8210.0
2021-12-08 10:15:00,276.02,276.09,275.58,275.84,5585.0,246.2798,246.3422,245.8872,246.1191,5585.0
2021-12-08 10:20:00,275.77,276.09,275.19,275.34,14050.0,246.0567,246.3422,245.5392,245.673,14050.0
2021-12-08 10:25:00,275.36,275.48,274.2,274.2,12610.0,245.6909,245.7979,244.6558,244.6558,12610.0
2021-12-08 10:30:00,274.38,274.81,274.11,274.12,8518.0,244.8165,245.2001,244.5755,244.5845,8518.0
2021-12-08 10:35:00,274.15,274.23,273.54,274.2,9029.0,244.6112,244.6826,244.067,244.6558,9029.0
2021-12-08 10:40:00,274.25,274.67,274.18,274.44,8614.0,244.7005,245.0752,244.638,244.87,8614.0
2021-12-08 10:45:00,274.46,274.7,274.3,274.62,3863.0,244.8878,245.102,244.7451,245.0306,3863.0
2021-12-08 10:50:00,274.77,275.48,274.68,275.38,9259.0,245.1644,245.7979,245.0841,245.7087,9259.0
2021-12-08 10:55:00,275.39,275.47,274.72,274.84,4799.0,245.7176,245.789,245.1198,245.2269,4799.0
2021-12-08 11:00:00,274.71,274.97,274.51,274.95,6455.0,245.1109,245.3429,244.9324,245.325,6455.0
2021-12-08 11:05:00,274.89,275.34,274.55,275.34,10495.0,245.2715,245.673,244.9681,245.673,10495.0
2021-12-08 11:10:00,275.28,275.49,275.04,275.2,10191.0,245.6195,245.8069,245.4053,245.5481,10191.0
2021-12-08 11:15:00,275.21,275.6,274.97,275.51,7732.0,245.557,245.905,245.3429,245.8247,7732.0
2021-12-08 11:20:00,275.61,275.61,275.2,275.29,4970.0,245.9139,245.9139,245.5481,245.6284,4970.0
2021-12-08 11:25:00,275.21,275.46,274.96,275.12,7818.0,245.557,245.7801,245.334,245.4767,7818.0
2021-12-08 11:30:00,275.02,275.13,274.57,274.71,5712.0,245.3875,245.4856,244.986,245.1109,5712.0
2021-12-08 11:35:00,274.84,274.85,274.19,274.44,6037.0,245.2269,245.2358,244.6469,244.87,6037.0
2021-12-08 11:40:00,274.45,274.84,274.37,274.59,6355.0,244.8789,245.2269,244.8075,245.0038,6355.0
2021-12-08 11:45:00,274.76,275.09,274.68,275.09,3006.0,245.1555,245.45,245.0841,245.45,3006.0
2021-12-08 11:50:00,274.88,274.97,274.67,274.79,4754.0,245.2626,245.3429,245.0752,245.1823,4754.0
2021-12-08 11:55:00,274.78,275.18,274.78,275.18,1584.0,245.1734,245.5303,245.1734,245.5303,1584.0
2021-12-08 12:00:00,275.2,275.29,274.93,274.93,1847.0,245.5481,245.6284,245.3072,245.3072,1847.0
2021-12-08 12:05:00,275.1,275.4,275.03,275.4,1704.0,245.4589,245.7266,245.3964,245.7266,1704.0
2021-12-08 12:10:00,275.57,275.6,275.32,275.38,2462.0,245.8782,245.905,245.6552,245.7087,2462.0
2021-12-08 12:15:00,275.34,275.41,275.11,275.11,4498.0,245.673,245.7355,245.4678,245.4678,4498.0
2021-12-08 12:20:00,275.25,275.4,275.05,275.34,2764.0,245.5927,245.7266,245.4143,245.673,2764.0
2021-12-08 12:25:00,275.34,275.47,275.13,275.36,1138.0,245.673,245.789,245.4856,245.6909,1138.0
2021-12-08 12:30:00,275.61,275.87,275.54,275.87,3498.0,245.9139,246.1459,245.8515,246.1459,3498.0
2021-12-08 12:35:00,275.91,275.97,275.6,275.81,4142.0,246.1816,246.2351,245.905,246.0924,4142.0
2021-12-08 12:40:00,275.82,275.9,275.75,275.9,1901.0,246.1013,246.1727,246.0388,246.1727,1901.0
2021-12-08 12:45:00,275.9,276.04,275.81,275.91,2917.0,246.1727,246.2976,246.0924,246.1816,2917.0
2021-12-08 12:50:00,276.03,276.24,276.03,276.05,1840.0,246.2887,246.476,246.2887,246.3065,1840.0
2021-12-08 12:55:00,276.01,276.14,275.95,275.97,3272.0,246.2708,246.3868,246.2173,246.2351,3272.0
2021-12-08 13:00:00,276.11,276.34,276.08,276.26,5734.0,246.3601,246.5653,246.3333,246.4939,5734.0
2021-12-08 13:05:00,276.29,276.49,276.29,276.43,3185.0,246.5207,246.6991,246.5207,246.6456,3185.0
2021-12-08 13:10:00,276.42,276.61,276.36,276.61,2336.0,246.6367,246.8062,246.5831,246.8062,2336.0
2021-12-08 13:15:00,276.61,276.61,276.39,276.56,3670.0,246.8062,246.8062,246.6099,246.7616,3670.0
2021-12-08 13:20:00,276.54,276.66,276.53,276.63,1372.0,246.7437,246.8508,246.7348,246.824,1372.0
2021-12-08 13:25:00,276.71,277.04,276.71,277.0,6486.0,246.8954,247.1898,246.8954,247.1542,6486.0
2021-12-08 13:30:00,277.03,277.04,276.6,276.66,3005.0,247.1809,247.1898,246.7973,246.8508,3005.0
2021-12-08 13:35:00,276.71,276.79,276.44,276.44,1476.0,246.8954,246.9668,246.6545,246.6545,1476.0
2021-12-08 13:40:00,276.48,276.71,276.48,276.7,3557.0,246.6902,246.8954,246.6902,246.8865,3557.0
2021-12-08 13:45:00,276.65,276.71,276.47,276.55,2476.0,246.8419,246.8954,246.6813,246.7526,2476.0
2021-12-08 13:50:00,276.51,276.51,276.33,276.35,3314.0,246.717,246.717,246.5563,246.5742,3314.0
2021-12-08 13:55:00,276.37,276.43,276.0,276.01,5717.0,246.592,246.6456,246.2619,246.2708,5717.0
2021-12-08 14:00:00,275.94,275.94,275.53,275.56,6693.0,246.2084,246.2084,245.8425,245.8693,6693.0
2021-12-08 14:05:00,275.61,275.71,275.52,275.64,5898.0,245.9139,246.0032,245.8336,245.9407,5898.0
2021-12-08 14:10:00,275.66,275.77,275.25,275.3,3633.0,245.9585,246.0567,245.5927,245.6373,3633.0
2021-12-08 14:15:00,275.34,275.34,275.03,275.04,6360.0,245.673,245.673,245.3964,245.4053,6360.0
2021-12-08 14:20:00,275.03,275.22,274.95,275.04,6306.0,245.3964,245.5659,245.325,245.4053,6306.0
2021-12-08 14:25:00,275.18,275.18,275.04,275.07,9270.0,245.5303,245.5303,245.4053,245.4321,9270.0
2021-12-08 14:30:00,275.06,275.1,274.75,274.91,2735.0,245.4232,245.4589,245.1466,245.2893,2735.0
2021-12-08 14:35:00,274.83,275.06,274.74,274.74,5130.0,245.218,245.4232,245.1377,245.1377,5130.0
2021-12-08 14:40:00,274.82,274.86,274.75,274.86,3740.0,245.209,245.2447,245.1466,245.2447,3740.0
2021-12-08 14:45:00,274.8,275.01,274.76,274.96,4597.0,245.1912,245.3786,245.1555,245.334,4597.0
2021-12-08 14:50:00,275.0,275.18,274.9,275.09,2998.0,245.3697,245.5303,245.2804,245.45,2998.0
2021-12-08 14:55:00,275.11,275.27,275.09,275.27,1213.0,245.4678,245.6106,245.45,245.6106,1213.0
2021-12-08 15:00:00,275.31,275.41,275.12,275.4,2363.0,245.6463,245.7355,245.4767,245.7266,2363.0
2021-12-08 15:05:00,275.48,276.1,275.35,276.1,3819.0,245.7979,246.3511,245.6819,246.3511,3819.0
2021-12-08 15:10:00,276.17,276.17,275.73,275.77,3625.0,246.4136,246.4136,246.021,246.0567,3625.0
2021-12-08 15:15:00,275.8,276.07,275.77,275.91,4064.0,246.0835,246.3244,246.0567,246.1816,4064.0
2021-12-08 15:20:00,275.9,276.15,275.87,276.05,9390.0,246.1727,246.3957,246.1459,246.3065,9390.0
2021-12-08 15:25:00,276.01,276.01,275.83,275.95,7163.0,246.2708,246.2708,246.1102,246.2173,7163.0
2021-12-08 15:30:00,275.88,276.08,275.8,275.87,16279.0,246.1548,246.3333,246.0835,246.1459,16279.0
2021-12-08 15:35:00,275.87,275.9,275.39,275.67,4120.0,246.1459,246.1727,245.7176,245.9675,4120.0
2021-12-08 15:40:00,275.72,275.9,275.58,275.9,5385.0,246.0121,246.1727,245.8872,246.1727,5385.0
2021-12-08 15:45:00,275.9,275.97,275.81,275.97,16371.0,246.1727,246.2351,246.0924,246.2351,16371.0
2021-12-08 15:50:00,275.98,276.71,275.88,276.7,19385.0,246.2441,246.8954,246.1548,246.8865,19385.0
2021-12-08 15:55:00,276.71,276.71,275.77,275.81,56252.0,246.8954,246.8954,246.0567,246.0924,56252.0
2021-12-09 09:30:00,275.88,276.99,274.58,274.7,21321.0,246.1548,247.1452,244.9949,245.102,21321.0
2021-12-09 09:35:00,275.02,275.02,273.91,273.96,6132.0,245.3875,245.3875,244.3971,244.4417,6132.0
2021-12-09 09:40:00,273.71,273.71,272.86,273.71,4815.0,244.2186,244.2186,243.4602,244.2186,4815.0
2021-12-09 09:45:00,273.72,273.97,273.07,273.21,5879.0,244.2276,244.4506,243.6476,243.7725,5879.0
2021-12-09 09:50:00,273.3,273.81,272.99,273.55,5360.0,243.8528,244.3079,243.5762,244.0759,5360.0
2021-12-09 09:55:00,273.58,273.58,272.74,272.74,6507.0,244.1027,244.1027,243.3532,243.3532,6507.0
2021-12-09 10:00:00,272.69,272.7,271.54,271.54,12054.0,243.3085,243.3175,242.2825,242.2825,12054.0
2021-12-09 10:05:00,271.53,272.19,271.31,271.62,5445.0,242.2735,242.8624,242.0772,242.3538,5445.0
2021-12-09 10:10:00,271.61,271.97,271.5,271.95,6804.0,242.3449,242.6661,242.2468,242.6483,6804.0
2021-12-09 10:15:00,271.97,272.5,271.76,272.47,2161.0,242.6661,243.139,242.4788,243.1123,2161.0
2021-12-09 10:20:00,272.16,272.44,271.87,271.99,3429.0,242.8357,243.0855,242.5769,242.684,3429.0
2021-12-09 10:25:00,271.99,272.39,271.98,272.22,1984.0,242.684,243.0409,242.675,242.8892,1984.0
2021-12-09 10:30:00,272.37,272.51,271.95,272.19,2193.0,243.023,243.1479,242.6483,242.8624,2193.0
2021-12-09 10:35:00,272.13,272.33,271.76,271.91,5137.0,242.8089,242.9873,242.4788,242.6126,5137.0
2021-12-09 10:40:00,271.85,272.49,271.81,272.49,4388.0,242.5591,243.1301,242.5234,243.1301,4388.0
2021-12-09 10:45:00,272.79,272.82,272.57,272.57,3406.0,243.3978,243.4245,243.2015,243.2015,3406.0
2021-12-09 10:50:00,272.59,273.06,272.59,273.0,3331.0,243.2193,243.6387,243.2193,243.5851,3331.0
2021-12-09 10:55:00,273.0,273.48,273.0,273.2,8737.0,243.5851,244.0134,243.5851,243.7636,8737.0
2021-12-09 11:00:00,273.25,273.36,272.9,273.14,12552.0,243.8082,243.9064,243.4959,243.7101,12552.0
2021-12-09 11:05:00,273.21,273.37,273.15,273.21,6672.0,243.7725,243.9153,243.719,243.7725,6672.0
2021-12-09 11:10:00,273.26,273.48,273.21,273.48,7483.0,243.8171,244.0134,243.7725,244.0134,7483.0
2021-12-09 11:15:00,273.49,273.76,273.32,273.32,7007.0,244.0224,244.2633,243.8707,243.8707,7007.0
2021-12-09 11:20:00,273.32,273.36,272.92,273.22,6978.0,243.8707,243.9064,243.5138,243.7814,6978.0
2021-12-09 11:25:00,273.33,273.6,273.26,273.6,5469.0,243.8796,244.1205,243.8171,244.1205,5469.0
2021-12-09 11:30:00,273.63,273.65,273.37,273.51,5237.0,244.1473,244.1651,243.9153,244.0402,5237.0
2021-12-09 11:35:00,273.59,273.65,272.97,272.98,4836.0,244.1116,244.1651,243.5584,243.5673,4836.0
2021-12-09 11:40:00,272.88,273.13,272.65,272.79,7129.0,243.4781,243.7011,243.2729,243.3978,7129.0
2021-12-09 11:45:00,272.65,272.69,272.29,272.47,5673.0,243.2729,243.3085,242.9516,243.1123,5673.0
2021-12-09 11:50:00,272.33,272.53,272.24,272.44,4548.0,242.9873,243.1658,242.907,243.0855,4548.0
2021-12-09 11:55:00,272.35,272.68,272.23,272.26,7801.0,243.0052,243.2996,242.8981,242.9249,7801.0
2021-12-09 12:00:00,272.22,272.29,271.95,272.12,8096.0,242.8892,242.9516,242.6483,242.8,8096.0
2021-12-09 12:05:00,272.12,272.41,272.12,272.4,3131.0,242.8,243.0587,242.8,243.0498,3131.0
2021-12-09 12:10:00,272.45,272.45,272.3,272.37,3496.0,243.0944,243.0944,242.9606,243.023,3496.0
2021-12-09 12:15:00,272.46,272.5,272.29,272.35,2299.0,243.1033,243.139,242.9516,243.0052,2299.0
2021-12-09 12:20:00,272.43,272.61,272.38,272.59,4766.0,243.0766,243.2372,243.0319,243.2193,4766.0
2021-12-09 12:25:00,272.62,272.62,272.34,272.5,2950.0,243.2461,243.2461,242.9963,243.139,2950.0
2021-12-09 12:30:00,272.51,272.76,272.51,272.76,913.0,243.1479,243.371,243.1479,243.371,913.0
2021-12-09 12:35:00,272.75,272.84,272.59,272.76,3620.0,243.3621,243.4424,243.2193,243.371,3620.0
2021-12-09 12:40:00,272.77,273.03,272.74,272.95,3632.0,243.3799,243.6119,243.3532,243.5405,3632.0
2021-12-09 12:45:00,272.88,272.88,272.62,272.75,3280.0,243.4781,243.4781,243.2461,243.3621,3280.0
2021-12-09 12:50:00,272.71,272.76,272.62,272.68,2474.0,243.3264,243.371,243.2461,243.2996,2474.0
2021-12-09 12:55:00,272.68,272.76,272.5,272.76,3136.0,243.2996,243.371,243.139,243.371,3136.0
2021-12-09 13:00:00,272.64,272.75,272.52,272.58,1404.0,243.2639,243.3621,243.1569,243.2104,1404.0
2021-12-09 13:05:00,272.66,272.68,272.37,272.41,1601.0,243.2818,243.2996,243.023,243.0587,1601.0
2021-12-09 13:10:00,272.39,272.52,272.26,272.32,2424.0,243.0409,243.1569,242.9249,242.9784,2424.0
2021-12-09 13:15:00,272.39,272.39,272.19,272.25,1413.0,243.0409,243.0409,242.8624,242.916,1413.0
2021-12-09 13:20:00,272.27,272.53,272.19,272.53,3700.0,242.9338,243.1658,242.8624,243.1658,3700.0
2021-12-09 13:25:00,272.51,272.74,272.51,272.74,3310.0,243.1479,243.3532,243.1479,243.3532,3310.0
2021-12-09 13:30:00,272.68,272.71,272.56,272.71,3416.0,243.2996,243.3264,243.1926,243.3264,3416.0
2021-12-09 13:35:00,272.72,272.95,272.69,272.9,2714.0,243.3353,243.5405,243.3085,243.4959,2714.0
2021-12-09 13:40:00,272.98,273.26,272.97,273.25,2410.0,243.5673,243.8171,243.5584,243.8082,2410.0
2021-12-09 13:45:00,273.27,273.55,273.27,273.43,2604.0,243.8261,244.0759,243.8261,243.9688,2604.0
2021-12-09 13:50:00,273.38,273.61,273.28,273.28,4717.0,243.9242,244.1294,243.835,243.835,4717.0
2021-12-09 13:55:00,273.37,273.62,273.29,273.62,2647.0,243.9153,244.1383,243.8439,244.1383,2647.0
2021-12-09 14:00:00,273.57,273.67,273.5,273.51,3120.0,244.0937,244.183,244.0313,244.0402,3120.0
2021-12-09 14:05:00,273.5,273.56,273.1,273.1,3525.0,244.0313,244.0848,243.6744,243.6744,3525.0
2021-12-09 14:10:00,273.15,273.18,273.06,273.08,2181.0,243.719,243.7458,243.6387,243.6565,2181.0
2021-12-09 14:15:00,273.18,273.18,272.73,273.02,5673.0,243.7458,243.7458,243.3442,243.603,5673.0
2021-12-09 14:20:00,273.08,273.22,273.08,273.2,1104.0,243.6565,243.7814,243.6565,243.7636,1104.0
2021-12-09 14:25:00,273.14,273.14,272.87,273.0,1996.0,243.7101,243.7101,243.4692,243.5851,1996.0
2021-12-09 14:30:00,272.93,272.98,272.62,272.63,1740.0,243.5227,243.5673,243.2461,243.255,1740.0
2021-12-09 14:35:00,272.59,272.59,272.43,272.5,1906.0,243.2193,243.2193,243.0766,243.139,1906.0
2021-12-09 14:40:00,272.52,272.52,272.1,272.18,3490.0,243.1569,243.1569,242.7821,242.8535,3490.0
2021-12-09 14:45:00,272.23,272.23,272.0,272.21,3895.0,242.8981,242.8981,242.6929,242.8803,3895.0
2021-12-09 14:50:00,272.28,272.28,271.97,272.07,4854.0,242.9427,242.9427,242.6661,242.7554,4854.0
2021-12-09 14:55:00,272.11,272.11,271.89,271.98,4079.0,242.791,242.791,242.5947,242.675,4079.0
2021-12-09 15:00:00,271.98,272.27,271.98,272.11,4562.0,242.675,242.9338,242.675,242.791,4562.0
2021-12-09 15:05:00,272.15,272.36,272.05,272.36,5515.0,242.8267,243.0141,242.7375,243.0141,5515.0
2021-12-09 15:10:00,272.35,272.54,272.12,272.35,2729.0,243.0052,243.1747,242.8,243.0052,2729.0
2021-12-09 15:15:00,272.35,272.51,272.11,272.27,8030.0,243.0052,243.1479,242.791,242.9338,8030.0
2021-12-09 15:20:00,272.1,272.36,272.1,272.29,6133.0,242.7821,243.0141,242.7821,242.9516,6133.0
2021-12-09 15:25:00,272.17,272.22,271.98,271.98,4557.0,242.8446,242.8892,242.675,242.675,4557.0
2021-12-09 15:30:00,271.98,272.3,271.97,272.26,8649.0,242.675,242.9606,242.6661,242.9249,8649.0
2021-12-09 15:35:00,272.38,272.87,272.35,272.6,4762.0,243.0319,243.4692,243.0052,243.2282,4762.0
2021-12-09 15:40:00,272.6,272.84,272.38,272.55,8851.0,243.2282,243.4424,243.0319,243.1836,8851.0
2021-12-09 15:45:00,272.67,272.68,272.31,272.35,12301.0,243.2907,243.2996,242.9695,243.0052,12301.0
2021-12-09 15:50:00,272.34,272.34,271.46,271.56,32167.0,242.9963,242.9963,242.2111,242.3003,32167.0
2021-12-09 15:55:00,271.59,271.67,270.93,271.06,70578.0,242.3271,242.3984,241.7382,241.8542,70578.0
2021-12-10 09:30:00,270.91,271.11,269.45,270.6,28480.0,241.7203,241.8988,240.4176,241.4437,28480.0
2021-12-10 09:35:00,270.7,272.05,270.29,271.79,7623.0,241.533,242.7375,241.1671,242.5055,7623.0
2021-12-10 09:40:00,271.74,272.25,271.29,272.25,5527.0,242.4609,242.916,242.0594,242.916,5527.0
2021-12-10 09:45:00,272.14,272.14,271.16,271.34,12001.0,242.8178,242.8178,241.9434,242.104,12001.0
2021-12-10 09:50:00,271.41,271.68,271.09,271.12,25119.0,242.1665,242.4074,241.8809,241.9077,25119.0
2021-12-10 09:55:00,271.07,272.68,271.05,272.27,9727.0,241.8631,243.2996,241.8453,242.9338,9727.0
2021-12-10 10:00:00,272.27,273.83,272.27,273.51,12410.0,242.9338,244.3257,242.9338,244.0402,12410.0
2021-12-10 10:05:00,273.54,273.54,272.69,273.05,7816.0,244.067,244.067,243.3085,243.6298,7816.0
2021-12-10 10:10:00,273.05,273.18,272.74,272.82,7457.0,243.6298,243.7458,243.3532,243.4245,7457.0
2021-12-10 10:15:00,272.77,273.0,272.62,272.73,7734.0,243.3799,243.5851,243.2461,243.3442,7734.0
2021-12-10 10:20:00,272.54,272.96,272.43,272.54,3902.0,243.1747,243.5495,243.0766,243.1747,3902.0
2021-12-10 10:25:00,272.63,272.64,272.22,272.44,8097.0,243.255,243.2639,242.8892,243.0855,8097.0
2021-12-10 10:30:00,272.44,272.46,271.84,272.01,8424.0,243.0855,243.1033,242.5501,242.7018,8424.0
2021-12-10 10:35:00,272.01,272.7,271.85,272.7,9175.0,242.7018,243.3175,242.5591,243.3175,9175.0
2021-12-10 10:40:00,272.62,273.09,272.49,272.84,5936.0,243.2461,243.6654,243.1301,243.4424,5936.0
2021-12-10 10:45:00,272.9,273.29,272.89,273.18,3295.0,243.4959,243.8439,243.487,243.7458,3295.0
2021-12-10 10:50:00,273.16,273.6,273.14,273.52,5255.0,243.7279,244.1205,243.7101,244.0491,5255.0
2021-12-10 10:55:00,273.43,273.63,273.35,273.53,4304.0,243.9688,244.1473,243.8974,244.058,4304.0
2021-12-10 11:00:00,273.68,273.77,273.21,273.28,4337.0,244.1919,244.2722,243.7725,243.835,4337.0
2021-12-10 11:05:00,273.26,273.26,272.52,272.52,6308.0,243.8171,243.8171,243.1569,243.1569,6308.0
2021-12-10 11:10:00,272.45,273.13,272.45,273.13,5852.0,243.0944,243.7011,243.0944,243.7011,5852.0
2021-12-10 11:15:00,273.12,273.49,273.12,273.49,5801.0,243.6922,244.0224,243.6922,244.0224,5801.0
2021-12-10 11:20:00,273.44,273.79,273.27,273.75,6755.0,243.9777,244.29,243.8261,244.2543,6755.0
2021-12-10 11:25:00,273.74,274.18,273.61,274.14,17947.0,244.2454,244.638,244.1294,244.6023,17947.0
2021-12-10 11:30:00,273.95,274.18,273.84,273.88,7024.0,244.4328,244.638,244.3346,244.3703,7024.0
2021-12-10 11:35:00,273.91,274.13,273.83,274.0,3184.0,244.3971,244.5934,244.3257,244.4774,3184.0
2021-12-10 11:40:00,273.99,273.99,273.67,273.96,4672.0,244.4685,244.4685,244.183,244.4417,4672.0
2021-12-10 11:45:00,273.86,274.0,273.46,273.51,2748.0,244.3525,244.4774,243.9956,244.0402,2748.0
2021-12-10 11:50:00,273.48,273.48,272.84,272.89,2726.0,244.0134,244.0134,243.4424,243.487,2726.0
2021-12-10 11:55:00,272.82,272.82,272.32,272.51,4217.0,243.4245,243.4245,242.9784,243.1479,4217.0
2021-12-10 12:00:00,272.57,272.59,272.32,272.5,3318.0,243.2015,243.2193,242.9784,243.139,3318.0
2021-12-10 12:05:00,272.64,272.87,272.53,272.85,3910.0,243.2639,243.4692,243.1658,243.4513,3910.0
2021-12-10 12:10:00,272.85,272.99,272.81,272.91,3530.0,243.4513,243.5762,243.4156,243.5048,3530.0
2021-12-10 12:15:00,272.97,273.15,272.81,272.81,3136.0,243.5584,243.719,243.4156,243.4156,3136.0
2021-12-10 12:20:00,272.66,272.66,272.35,272.45,3783.0,243.2818,243.2818,243.0052,243.0944,3783.0
2021-12-10 12:25:00,272.51,272.53,272.14,272.14,3401.0,243.1479,243.1658,242.8178,242.8178,3401.0
2021-12-10 12:30:00,272.08,272.08,271.68,271.68,5785.0,242.7643,242.7643,242.4074,242.4074,5785.0
2021-12-10 12:35:00,271.65,271.8,271.56,271.69,7784.0,242.3806,242.5144,242.3003,242.4163,7784.0
2021-12-10 12:40:00,271.69,272.35,271.66,272.21,9566.0,242.4163,243.0052,242.3895,242.8803,9566.0
2021-12-10 12:45:00,272.13,272.3,271.92,272.3,5317.0,242.8089,242.9606,242.6215,242.9606,5317.0
2021-12-10 12:50:00,272.19,272.2,271.85,271.97,4455.0,242.8624,242.8713,242.5591,242.6661,4455.0
2021-12-10 12:55:00,271.91,272.01,271.72,271.81,6840.0,242.6126,242.7018,242.4431,242.5234,6840.0
2021-12-10 13:00:00,271.77,272.0,271.77,271.98,4627.0,242.4877,242.6929,242.4877,242.675,4627.0
2021-12-10 13:05:00,272.0,272.38,271.76,272.38,6619.0,242.6929,243.0319,242.4788,243.0319,6619.0
2021-12-10 13:10:00,272.38,272.55,272.28,272.45,4603.0,243.0319,243.1836,242.9427,243.0944,4603.0
2021-12-10 13:15:00,272.48,272.53,272.35,272.53,2964.0,243.1212,243.1658,243.0052,243.1658,2964.0
2021-12-10 13:20:00,272.61,272.64,272.46,272.49,2715.0,243.2372,243.2639,243.1033,243.1301,2715.0
2021-12-10 13:25:00,272.5,272.5,272.29,272.46,28061.0,243.139,243.139,242.9516,243.1033,28061.0
2021-12-10 13:30:00,272.66,272.74,272.64,272.68,844.0,243.2818,243.3532,243.2639,243.2996,844.0
2021-12-10 13:35:00,272.68,273.06,272.61,273.06,3532.0,243.2996,243.6387,243.2372,243.6387,3532.0
2021-12-10 13:40:00,273.14,273.27,273.07,273.19,4032.0,243.7101,243.8261,243.6476,243.7547,4032.0
2021-12-10 13:45:00,273.15,273.24,272.96,272.96,3402.0,243.719,243.7993,243.5495,243.5495,3402.0
2021-12-10 13:50:00,272.93,272.94,272.66,272.75,3653.0,243.5227,243.5316,243.2818,243.3621,3653.0
2021-12-10 13:55:00,272.71,272.85,272.57,272.73,3207.0,243.3264,243.4513,243.2015,243.3442,3207.0
2021-12-10 14:00:00,272.61,272.67,272.49,272.52,2967.0,243.2372,243.2907,243.1301,243.1569,2967.0
2021-12-10 14:05:00,272.59,272.6,272.42,272.5,3862.0,243.2193,243.2282,243.0676,243.139,3862.0
2021-12-10 14:10:00,272.51,272.67,272.48,272.65,2350.0,243.1479,243.2907,243.1212,243.2729,2350.0
2021-12-10 14:15:00,272.64,272.64,272.22,272.29,4636.0,243.2639,243.2639,242.8892,242.9516,4636.0
2021-12-10 14:20:00,272.37,272.57,272.33,272.56,2108.0,243.023,243.2015,242.9873,243.1926,2108.0
2021-12-10 14:25:00,272.56,272.7,272.38,272.67,3865.0,243.1926,243.3175,243.0319,243.2907,3865.0
2021-12-10 14:30:00,272.72,272.82,272.66,272.73,3192.0,243.3353,243.4245,243.2818,243.3442,3192.0
2021-12-10 14:35:00,272.76,272.8,272.42,272.67,3537.0,243.371,243.4067,243.0676,243.2907,3537.0
2021-12-10 14:40:00,272.69,272.85,272.64,272.85,6403.0,243.3085,243.4513,243.2639,243.4513,6403.0
2021-12-10 14:45:00,272.81,272.81,272.23,272.23,3455.0,243.4156,243.4156,242.8981,242.8981,3455.0
2021-12-10 14:50:00,272.31,272.31,272.03,272.03,2975.0,242.9695,242.9695,242.7197,242.7197,2975.0
2021-12-10 14:55:00,272.03,272.14,271.89,271.94,2632.0,242.7197,242.8178,242.5947,242.6394,2632.0
2021-12-10 15:00:00,271.93,272.18,271.89,271.92,7422.0,242.6304,242.8535,242.5947,242.6215,7422.0
2021-12-10 15:05:00,271.87,272.14,271.86,272.02,5192.0,242.5769,242.8178,242.568,242.7107,5192.0
2021-12-10 15:10:00,271.98,272.16,271.96,272.15,4248.0,242.675,242.8357,242.6572,242.8267,4248.0
2021-12-10 15:15:00,272.12,272.13,271.85,272.12,5267.0,242.8,242.8089,242.5591,242.8,5267.0
2021-12-10 15:20:00,272.15,272.38,272.14,272.37,3248.0,242.8267,243.0319,242.8178,243.023,3248.0
2021-12-10 15:25:00,272.37,272.81,272.32,272.64,7758.0,243.023,243.4156,242.9784,243.2639,7758.0
2021-12-10 15:30:00,272.63,272.79,272.41,272.72,8062.0,243.255,243.3978,243.0587,243.3353,8062.0
2021-12-10 15:35:00,272.76,272.79,272.24,272.33,10865.0,243.371,243.3978,242.907,242.9873,10865.0
2021-12-10 15:40:00,272.35,272.36,272.1,272.21,10896.0,243.0052,243.0141,242.7821,242.8803,10896.0
2021-12-10 15:45:00,272.26,272.7,272.15,272.53,20811.0,242.9249,243.3175,242.8267,243.1658,20811.0
2021-12-10 15:50:00,272.46,272.87,272.35,272.87,28723.0,243.1033,243.4692,243.0052,243.4692,28723.0
2021-12-10 15:55:00,272.88,273.14,272.32,272.58,69237.0,243.4781,243.7101,242.9784,243.2104,69237.0
2021-12-13 09:30:00,272.0,273.39,270.35,271.63,43878.0,242.6929,243.9331,241.2207,242.3628,43878.0
2021-12-13 09:35:00,271.53,272.68,271.21,272.48,11741.0,242.2735,243.2996,241.988,243.1212,11741.0
2021-12-13 09:40:00,272.8,274.7,272.67,274.3,5192.0,243.4067,245.102,243.2907,244.7451,5192.0
2021-12-13 09:45:00,274.0,274.7,273.99,274.0,6187.0,244.4774,245.102,244.4685,244.4774,6187.0
2021-12-13 09:50:00,274.08,274.99,273.89,274.98,6910.0,244.5488,245.3607,244.3793,245.3518,6910.0
2021-12-13 09:55:00,274.58,275.35,274.1,274.22,6281.0,244.9949,245.6819,244.5666,244.6737,6281.0
2021-12-13 10:00:00,274.22,274.51,274.03,274.19,15361.0,244.6737,244.9324,244.5042,244.6469,15361.0
2021-12-13 10:05:00,274.2,274.83,274.02,274.3,21089.0,244.6558,245.218,244.4952,244.7451,21089.0
2021-12-13 10:10:00,274.41,274.95,274.18,274.86,4163.0,244.8432,245.325,244.638,245.2447,4163.0
2021-12-13 10:15:00,274.91,275.51,274.9,275.27,9147.0,245.2893,245.8247,245.2804,245.6106,9147.0
2021-12-13 10:20:00,275.07,275.1,274.85,275.01,3612.0,245.4321,245.4589,245.2358,245.3786,3612.0
2021-12-13 10:25:00,275.0,275.02,274.69,274.96,7110.0,245.3697,245.3875,245.0931,245.334,7110.0
2021-12-13 10:30:00,274.94,275.0,274.23,274.58,4440.0,245.3161,245.3697,244.6826,244.9949,4440.0
2021-12-13 10:35:00,274.65,275.14,274.57,274.82,5705.0,245.0574,245.4946,244.986,245.209,5705.0
2021-12-13 10:40:00,274.82,274.84,274.5,274.58,8179.0,245.209,245.2269,244.9235,244.9949,8179.0
2021-12-13 10:45:00,274.74,275.04,274.56,274.58,4458.0,245.1377,245.4053,244.9771,244.9949,4458.0
2021-12-13 10:50:00,274.6,274.68,274.08,274.08,13176.0,245.0128,245.0841,244.5488,244.5488,13176.0
2021-12-13 10:55:00,274.08,274.28,273.81,274.28,5614.0,244.5488,244.7272,244.3079,244.7272,5614.0
2021-12-13 11:00:00,274.13,274.31,273.86,273.99,6101.0,244.5934,244.754,244.3525,244.4685,6101.0
2021-12-13 11:05:00,274.22,274.49,274.13,274.13,3158.0,244.6737,244.9146,244.5934,244.5934,3158.0
2021-12-13 11:10:00,274.24,274.58,274.21,274.38,7036.0,244.6915,244.9949,244.6648,244.8165,7036.0
2021-12-13 11:15:00,274.46,274.58,274.24,274.44,8766.0,244.8878,244.9949,244.6915,244.87,8766.0
2021-12-13 11:20:00,274.46,275.05,274.45,274.95,3705.0,244.8878,245.4143,244.8789,245.325,3705.0
2021-12-13 11:25:00,274.96,275.35,274.96,275.35,4542.0,245.334,245.6819,245.334,245.6819,4542.0
2021-12-13 11:30:00,275.39,275.69,275.3,275.69,4965.0,245.7176,245.9853,245.6373,245.9853,4965.0
2021-12-13 11:35:00,275.64,276.11,275.64,276.11,14931.0,245.9407,246.3601,245.9407,246.3601,14931.0
2021-12-13 11:40:00,276.08,276.42,275.99,276.27,10661.0,246.3333,246.6367,246.253,246.5028,10661.0
2021-12-13 11:45:00,276.28,276.57,276.01,276.22,7081.0,246.5117,246.7705,246.2708,246.4582,7081.0
2021-12-13 11:50:00,276.09,276.29,275.74,275.94,4842.0,246.3422,246.5207,246.0299,246.2084,4842.0
2021-12-13 11:55:00,275.87,276.45,275.83,276.34,7790.0,246.1459,246.6634,246.1102,246.5653,7790.0
2021-12-13 12:00:00,276.3,276.83,276.12,276.69,7434.0,246.5296,247.0025,246.369,246.8776,7434.0
2021-12-13 12:05:00,276.67,276.74,276.5,276.5,6368.0,246.8597,246.9222,246.708,246.708,6368.0
2021-12-13 12:10:00,276.61,276.85,276.37,276.65,10830.0,246.8062,247.0203,246.592,246.8419,10830.0
2021-12-13 12:15:00,276.68,276.92,276.58,276.59,11748.0,246.8686,247.0828,246.7794,246.7883,11748.0
2021-12-13 12:20:00,276.58,276.82,276.42,276.57,12217.0,246.7794,246.9936,246.6367,246.7705,12217.0
2021-12-13 12:25:00,276.72,276.86,276.3,276.3,13263.0,246.9043,247.0292,246.5296,246.5296,13263.0
2021-12-13 12:30:00,276.3,276.89,276.3,276.89,8311.0,246.5296,247.056,246.5296,247.056,8311.0
2021-12-13 12:35:00,276.9,277.15,276.89,277.15,3910.0,247.0649,247.288,247.056,247.288,3910.0
2021-12-13 12:40:00,277.07,277.33,276.89,276.9,17440.0,247.2166,247.4486,247.056,247.0649,17440.0
2021-12-13 12:45:00,276.85,276.85,276.34,276.64,8030.0,247.0203,247.0203,246.5653,246.8329,8030.0
2021-12-13 12:50:00,276.64,276.96,276.61,276.87,4422.0,246.8329,247.1185,246.8062,247.0382,4422.0
2021-12-13 12:55:00,276.84,277.12,276.74,277.12,3338.0,247.0114,247.2612,246.9222,247.2612,3338.0
2021-12-13 13:00:00,277.13,277.17,277.0,277.15,14794.0,247.2702,247.3058,247.1542,247.288,14794.0
2021-12-13 13:05:00,277.14,277.19,276.4,276.49,10021.0,247.2791,247.3237,246.6188,246.6991,10021.0
2021-12-13 13:10:00,276.36,276.38,276.07,276.19,5512.0,246.5831,246.601,246.3244,246.4314,5512.0
2021-12-13 13:15:00,276.19,276.38,276.15,276.29,11999.0,246.4314,246.601,246.3957,246.5207,11999.0
2021-12-13 13:20:00,276.22,276.32,276.08,276.3,3327.0,246.4582,246.5474,246.3333,246.5296,3327.0
2021-12-13 13:25:00,276.27,276.34,276.06,276.28,9271.0,246.5028,246.5653,246.3154,246.5117,9271.0
2021-12-13 13:30:00,276.34,276.59,275.96,276.59,12158.0,246.5653,246.7883,246.2262,246.7883,12158.0
2021-12-13 13:35:00,276.57,276.58,275.99,276.0,4831.0,246.7705,246.7794,246.253,246.2619,4831.0
2021-12-13 13:40:00,275.98,276.04,275.7,275.87,6808.0,246.2441,246.2976,245.9942,246.1459,6808.0
2021-12-13 13:45:00,275.92,275.99,275.7,275.72,6536.0,246.1905,246.253,245.9942,246.0121,6536.0
2021-12-13 13:50:00,275.7,276.06,275.69,276.05,5129.0,245.9942,246.3154,245.9853,246.3065,5129.0
2021-12-13 13:55:00,275.95,276.05,275.7,275.9,7843.0,246.2173,246.3065,245.9942,246.1727,7843.0
2021-12-13 14:00:00,275.85,275.95,275.67,275.93,5248.0,246.1281,246.2173,245.9675,246.1994,5248.0
2021-12-13 14:05:00,276.02,276.06,275.76,275.79,5835.0,246.2798,246.3154,246.0478,246.0745,5835.0
2021-12-13 14:10:00,275.74,275.96,275.62,275.96,6339.0,246.0299,246.2262,245.9228,246.2262,6339.0
2021-12-13 14:15:00,275.96,276.06,275.7,275.96,7978.0,246.2262,246.3154,245.9942,246.2262,7978.0
2021-12-13 14:20:00,275.97,276.02,275.86,275.86,5464.0,246.2351,246.2798,246.137,246.137,5464.0
2021-12-13 14:25:00,275.84,275.84,275.36,275.37,5131.0,246.1191,246.1191,245.6909,245.6998,5131.0
2021-12-13 14:30:00,275.43,275.44,274.92,275.34,16765.0,245.7533,245.7622,245.2983,245.673,16765.0
2021-12-13 14:35:00,275.26,275.67,275.26,275.58,4446.0,245.6016,245.9675,245.6016,245.8872,4446.0
2021-12-13 14:40:00,275.6,275.91,275.54,275.63,5212.0,245.905,246.1816,245.8515,245.9318,5212.0
2021-12-13 14:45:00,275.54,275.92,275.53,275.84,5320.0,245.8515,246.1905,245.8425,246.1191,5320.0
2021-12-13 14:50:00,275.84,276.27,275.77,276.1,8871.0,246.1191,246.5028,246.0567,246.3511,8871.0
2021-12-13 14:55:00,276.1,276.19,275.95,275.95,13061.0,246.3511,246.4314,246.2173,246.2173,13061.0
2021-12-13 15:00:00,275.98,276.21,275.84,275.85,6213.0,246.2441,246.4493,246.1191,246.1281,6213.0
2021-12-13 15:05:00,275.8,276.02,275.72,275.88,8058.0,246.0835,246.2798,246.0121,246.1548,8058.0
2021-12-13 15:10:00,275.81,275.81,275.43,275.73,5628.0,246.0924,246.0924,245.7533,246.021,5628.0
2021-12-13 15:15:00,275.76,276.18,275.65,276.06,8682.0,246.0478,246.4225,245.9496,246.3154,8682.0
2021-12-13 15:20:00,276.08,276.08,275.79,275.83,13189.0,246.3333,246.3333,246.0745,246.1102,13189.0
2021-12-13 15:25:00,275.84,276.36,275.84,276.24,14129.0,246.1191,246.5831,246.1191,246.476,14129.0
2021-12-13 15:30:00,276.29,277.01,276.28,277.01,19684.0,246.5207,247.1631,246.5117,247.1631,19684.0
2021-12-13 15:35:00,276.96,277.27,276.88,276.98,21559.0,247.1185,247.3951,247.0471,247.1363,21559.0
2021-12-13 15:40:00,277.01,277.21,276.75,276.8,16893.0,247.1631,247.3415,246.9311,246.9757,16893.0
2021-12-13 15:45:00,276.88,277.19,276.38,276.42,18726.0,247.0471,247.3237,246.601,246.6367,18726.0
2021-12-13 15:50:00,276.41,276.47,275.92,276.12,31169.0,246.6277,246.6813,246.1905,246.369,31169.0
2021-12-13 15:55:00,276.13,276.25,275.6,276.02,67696.0,246.3779,246.485,245.905,246.2798,67696.0
2021-12-14 09:30:00,274.47,278.1,274.0,275.65,60067.0,244.8968,248.1356,244.4774,245.9496,60067.0
2021-12-14 09:35:00,275.49,275.67,273.3,273.9,12397.0,245.8069,245.9675,243.8528,244.3882,12397.0
2021-12-14 09:40:00,273.71,274.29,273.22,274.1,7357.0,244.2186,244.7362,243.7814,244.5666,7357.0
2021-12-14 09:45:00,274.27,274.29,271.51,272.21,18654.0,244.7183,244.7362,242.2557,242.8803,18654.0
2021-12-14 09:50:00,272.13,273.22,271.93,273.21,8994.0,242.8089,243.7814,242.6304,243.7725,8994.0
2021-12-14 09:55:00,272.93,272.95,271.73,271.75,12896.0,243.5227,243.5405,242.452,242.4698,12896.0
2021-12-14 10:00:00,271.69,271.83,271.19,271.41,16365.0,242.4163,242.5412,241.9702,242.1665,16365.0
2021-12-14 10:05:00,271.63,272.69,271.59,272.69,8134.0,242.3628,243.3085,242.3271,243.3085,8134.0
2021-12-14 10:10:00,272.74,272.94,271.38,271.38,10507.0,243.3532,243.5316,242.1397,242.1397,10507.0
2021-12-14 10:15:00,271.53,272.54,271.52,271.93,4277.0,242.2735,243.1747,242.2646,242.6304,4277.0
2021-12-14 10:20:00,271.89,272.43,271.73,272.06,11280.0,242.5947,243.0766,242.452,242.7464,11280.0
2021-12-14 10:25:00,271.97,272.47,271.84,272.3,4406.0,242.6661,243.1123,242.5501,242.9606,4406.0
2021-12-14 10:30:00,272.34,272.34,271.78,271.81,5708.0,242.9963,242.9963,242.4966,242.5234,5708.0
2021-12-14 10:35:00,271.85,272.12,271.5,271.98,17211.0,242.5591,242.8,242.2468,242.675,17211.0
2021-12-14 10:40:00,272.05,272.79,271.86,272.09,9051.0,242.7375,243.3978,242.568,242.7732,9051.0
2021-12-14 10:45:00,272.02,272.44,272.02,272.2,3019.0,242.7107,243.0855,242.7107,242.8713,3019.0
2021-12-14 10:50:00,272.01,272.01,271.59,271.73,11272.0,242.7018,242.7018,242.3271,242.452,11272.0
2021-12-14 10:55:00,271.87,271.88,271.27,271.38,6622.0,242.5769,242.5858,242.0415,242.1397,6622.0
2021-12-14 11:00:00,271.44,271.93,271.3,271.93,13285.0,242.1932,242.6304,242.0683,242.6304,13285.0
2021-12-14 11:05:00,272.0,272.69,271.87,272.46,13359.0,242.6929,243.3085,242.5769,243.1033,13359.0
2021-12-14 11:10:00,272.46,272.66,272.03,272.03,10460.0,243.1033,243.2818,242.7197,242.7197,10460.0
2021-12-14 11:15:00,272.05,272.25,271.69,272.1,24360.0,242.7375,242.916,242.4163,242.7821,24360.0
2021-12-14 11:20:00,272.16,272.55,272.04,272.37,6126.0,242.8357,243.1836,242.7286,243.023,6126.0
2021-12-14 11:25:00,272.44,272.94,272.31,272.62,9260.0,243.0855,243.5316,242.9695,243.2461,9260.0
2021-12-14 11:30:00,272.63,272.66,271.86,272.1,4014.0,243.255,243.2818,242.568,242.7821,4014.0
2021-12-14 11:35:00,272.07,272.4,271.85,272.17,6936.0,242.7554,243.0498,242.5591,242.8446,6936.0
2021-12-14 11:40:00,272.24,272.6,272.17,272.29,4149.0,242.907,243.2282,242.8446,242.9516,4149.0
2021-12-14 11:45:00,272.29,272.61,272.05,272.15,5231.0,242.9516,243.2372,242.7375,242.8267,5231.0
2021-12-14 11:50:00,272.19,272.19,271.55,271.56,21679.0,242.8624,242.8624,242.2914,242.3003,21679.0
2021-12-14 11:55:00,271.72,271.96,271.42,271.74,8056.0,242.4431,242.6572,242.1754,242.4609,8056.0
2021-12-14 12:00:00,271.7,271.76,271.21,271.25,3489.0,242.4252,242.4788,241.988,242.0237,3489.0
2021-12-14 12:05:00,271.32,271.87,271.13,271.87,10270.0,242.0862,242.5769,241.9166,242.5769,10270.0
2021-12-14 12:10:00,271.78,272.05,271.64,271.64,11382.0,242.4966,242.7375,242.3717,242.3717,11382.0
2021-12-14 12:15:00,271.67,272.05,271.43,271.91,8247.0,242.3984,242.7375,242.1843,242.6126,8247.0
2021-12-14 12:20:00,272.0,272.17,271.9,271.91,2982.0,242.6929,242.8446,242.6037,242.6126,2982.0
2021-12-14 12:25:00,271.89,272.17,271.83,272.03,9155.0,242.5947,242.8446,242.5412,242.7197,9155.0
2021-12-14 12:30:00,272.0,272.15,271.76,271.91,3739.0,242.6929,242.8267,242.4788,242.6126,3739.0
2021-12-14 12:35:00,271.91,272.06,271.81,271.94,2525.0,242.6126,242.7464,242.5234,242.6394,2525.0
2021-12-14 12:40:00,271.95,272.1,271.91,271.97,5435.0,242.6483,242.7821,242.6126,242.6661,5435.0
2021-12-14 12:45:00,272.0,272.1,271.69,271.69,4630.0,242.6929,242.7821,242.4163,242.4163,4630.0
2021-12-14 12:50:00,271.67,271.83,271.46,271.47,4823.0,242.3984,242.5412,242.2111,242.22,4823.0
2021-12-14 12:55:00,271.43,271.43,271.01,271.22,4662.0,242.1843,242.1843,241.8096,241.9969,4662.0
2021-12-14 13:00:00,271.13,271.53,271.11,271.53,7592.0,241.9166,242.2735,241.8988,242.2735,7592.0
2021-12-14 13:05:00,271.48,271.66,271.42,271.66,6882.0,242.2289,242.3895,242.1754,242.3895,6882.0
2021-12-14 13:10:00,271.62,271.87,271.46,271.87,5303.0,242.3538,242.5769,242.2111,242.5769,5303.0
2021-12-14 13:15:00,271.95,271.95,271.7,271.7,5705.0,242.6483,242.6483,242.4252,242.4252,5705.0
2021-12-14 13:20:00,271.73,271.97,271.66,271.97,5663.0,242.452,242.6661,242.3895,242.6661,5663.0
2021-12-14 13:25:00,271.99,271.99,271.66,271.67,5962.0,242.684,242.684,242.3895,242.3984,5962.0
2021-12-14 13:30:00,271.68,272.09,271.65,271.88,7001.0,242.4074,242.7732,242.3806,242.5858,7001.0
2021-12-14 13:35:00,271.86,271.94,271.64,271.69,5018.0,242.568,242.6394,242.3717,242.4163,5018.0
2021-12-14 13:40:00,271.71,271.98,271.61,271.93,6602.0,242.4341,242.675,242.3449,242.6304,6602.0
2021-12-14 13:45:00,271.91,272.03,271.77,271.96,2762.0,242.6126,242.7197,242.4877,242.6572,2762.0
2021-12-14 13:50:00,271.9,272.06,271.75,271.98,6980.0,242.6037,242.7464,242.4698,242.675,6980.0
2021-12-14 13:55:00,271.98,272.32,271.92,272.27,5239.0,242.675,242.9784,242.6215,242.9338,5239.0
2021-12-14 14:00:00,272.27,272.35,271.9,272.25,3289.0,242.9338,243.0052,242.6037,242.916,3289.0
2021-12-14 14:05:00,272.2,272.49,272.06,272.49,9088.0,242.8713,243.1301,242.7464,243.1301,9088.0
2021-12-14 14:10:00,272.66,272.88,272.66,272.68,6928.0,243.2818,243.4781,243.2818,243.2996,6928.0
2021-12-14 14:15:00,272.78,273.07,272.78,272.92,12158.0,243.3889,243.6476,243.3889,243.5138,12158.0
2021-12-14 14:20:00,272.92,272.92,272.61,272.66,4344.0,243.5138,243.5138,243.2372,243.2818,4344.0
2021-12-14 14:25:00,272.59,272.86,272.41,272.77,11748.0,243.2193,243.4602,243.0587,243.3799,11748.0
2021-12-14 14:30:00,272.58,272.84,272.53,272.76,5507.0,243.2104,243.4424,243.1658,243.371,5507.0
2021-12-14 14:35:00,272.83,272.98,272.48,272.57,18045.0,243.4335,243.5673,243.1212,243.2015,18045.0
2021-12-14 14:40:00,272.73,273.41,272.51,273.33,8077.0,243.3442,243.951,243.1479,243.8796,8077.0
2021-12-14 14:45:00,273.28,273.41,272.97,273.21,13397.0,243.835,243.951,243.5584,243.7725,13397.0
2021-12-14 14:50:00,273.21,273.31,273.11,273.3,10049.0,243.7725,243.8617,243.6833,243.8528,10049.0
2021-12-14 14:55:00,273.27,273.55,273.25,273.38,18050.0,243.8261,244.0759,243.8082,243.9242,18050.0
2021-12-14 15:00:00,273.45,273.72,273.33,273.59,14794.0,243.9867,244.2276,243.8796,244.1116,14794.0
2021-12-14 15:05:00,273.56,274.05,273.56,273.99,7684.0,244.0848,244.522,244.0848,244.4685,7684.0
2021-12-14 15:10:00,274.03,274.12,273.81,273.98,9492.0,244.5042,244.5845,244.3079,244.4596,9492.0
2021-12-14 15:15:00,273.98,274.07,273.71,274.02,6343.0,244.4596,244.5399,244.2186,244.4952,6343.0
2021-12-14 15:20:00,274.11,274.24,273.84,273.84,8502.0,244.5755,244.6915,244.3346,244.3346,8502.0
2021-12-14 15:25:00,273.75,274.05,273.52,273.98,6171.0,244.2543,244.522,244.0491,244.4596,6171.0
2021-12-14 15:30:00,273.98,274.48,273.84,274.32,4458.0,244.4596,244.9057,244.3346,244.7629,4458.0
2021-12-14 15:35:00,274.42,274.61,274.08,274.1,10827.0,244.8521,245.0217,244.5488,244.5666,10827.0
2021-12-14 15:40:00,274.14,274.24,273.76,273.76,12683.0,244.6023,244.6915,244.2633,244.2633,12683.0
2021-12-14 15:45:00,273.81,273.95,273.72,273.79,9279.0,244.3079,244.4328,244.2276,244.29,9279.0
2021-12-14 15:50:00,273.72,273.85,273.27,273.28,25008.0,244.2276,244.3436,243.8261,243.835,25008.0
2021-12-14 15:55:00,273.31,273.53,273.12,273.46,79176.0,243.8617,244.058,243.6922,243.9956,79176.0
2021-12-15 09:30:00,274.16,276.19,273.3,275.77,29105.0,244.6202,246.4314,243.8528,246.0567,29105.0
2021-12-15 09:35:00,275.44,275.53,274.52,275.5,7439.0,245.7622,245.8425,244.9414,245.8158,7439.0
2021-12-15 09:40:00,275.36,275.86,274.88,274.88,10508.0,245.6909,246.137,245.2626,245.2626,10508.0
2021-12-15 09:45:00,275.27,275.33,274.19,274.19,11709.0,245.6106,245.6641,244.6469,244.6469,11709.0
2021-12-15 09:50:00,274.32,275.3,274.32,275.3,7508.0,244.7629,245.6373,244.7629,245.6373,7508.0
2021-12-15 09:55:00,275.25,275.26,274.48,275.05,6744.0,245.5927,245.6016,244.9057,245.4143,6744.0
2021-12-15 10:00:00,274.92,275.31,274.62,274.9,8503.0,245.2983,245.6463,245.0306,245.2804,8503.0
2021-12-15 10:05:00,274.88,275.15,274.68,275.05,9526.0,245.2626,245.5035,245.0841,245.4143,9526.0
2021-12-15 10:10:00,275.04,275.45,274.87,275.38,15900.0,245.4053,245.7712,245.2537,245.7087,15900.0
2021-12-15 10:15:00,275.37,275.48,275.04,275.21,7492.0,245.6998,245.7979,245.4053,245.557,7492.0
2021-12-15 10:20:00,275.38,275.8,274.81,274.81,13740.0,245.7087,246.0835,245.2001,245.2001,13740.0
2021-12-15 10:25:00,274.95,275.11,274.74,274.91,7222.0,245.325,245.4678,245.1377,245.2893,7222.0
2021-12-15 10:30:00,274.91,274.99,273.78,273.83,22713.0,245.2893,245.3607,244.2811,244.3257,22713.0
2021-12-15 10:35:00,273.84,274.14,273.73,274.09,25238.0,244.3346,244.6023,244.2365,244.5577,25238.0
2021-12-15 10:40:00,274.05,274.41,273.85,274.19,26924.0,244.522,244.8432,244.3436,244.6469,26924.0
2021-12-15 10:45:00,274.06,274.65,274.06,274.1,8045.0,244.5309,245.0574,244.5309,244.5666,8045.0
2021-12-15 10:50:00,274.21,274.59,274.13,274.56,9690.0,244.6648,245.0038,244.5934,244.9771,9690.0
2021-12-15 10:55:00,274.56,274.59,274.24,274.44,13702.0,244.9771,245.0038,244.6915,244.87,13702.0
2021-12-15 11:00:00,274.44,274.52,274.04,274.2,13595.0,244.87,244.9414,244.5131,244.6558,13595.0
2021-12-15 11:05:00,274.16,274.22,273.85,274.05,10326.0,244.6202,244.6737,244.3436,244.522,10326.0
2021-12-15 11:10:00,274.07,274.17,273.44,273.51,9635.0,244.5399,244.6291,243.9777,244.0402,9635.0
2021-12-15 11:15:00,273.53,273.73,273.21,273.21,5730.0,244.058,244.2365,243.7725,243.7725,5730.0
2021-12-15 11:20:00,273.2,273.44,273.11,273.11,7050.0,243.7636,243.9777,243.6833,243.6833,7050.0
2021-12-15 11:25:00,273.1,273.29,273.0,273.12,4578.0,243.6744,243.8439,243.5851,243.6922,4578.0
2021-12-15 11:30:00,273.14,273.29,272.9,272.92,7185.0,243.7101,243.8439,243.4959,243.5138,7185.0
2021-12-15 11:35:00,272.84,272.86,272.42,272.42,5514.0,243.4424,243.4602,243.0676,243.0676,5514.0
2021-12-15 11:40:00,272.49,272.84,272.05,272.84,7135.0,243.1301,243.4424,242.7375,243.4424,7135.0
2021-12-15 11:45:00,272.75,272.81,272.54,272.75,5312.0,243.3621,243.4156,243.1747,243.3621,5312.0
2021-12-15 11:50:00,272.75,272.93,272.56,272.76,9154.0,243.3621,243.5227,243.1926,243.371,9154.0
2021-12-15 11:55:00,272.84,272.93,272.69,272.69,5924.0,243.4424,243.5227,243.3085,243.3085,5924.0
2021-12-15 12:00:00,272.76,272.89,272.26,272.26,8245.0,243.371,243.487,242.9249,242.9249,8245.0
2021-12-15 12:05:00,272.3,272.46,272.09,272.09,4770.0,242.9606,243.1033,242.7732,242.7732,4770.0
2021-12-15 12:10:00,272.21,272.23,271.88,271.97,8816.0,242.8803,242.8981,242.5858,242.6661,8816.0
2021-12-15 12:15:00,271.91,271.92,271.39,271.58,7525.0,242.6126,242.6215,242.1486,242.3181,7525.0
2021-12-15 12:20:00,271.65,271.88,271.48,271.78,12372.0,242.3806,242.5858,242.2289,242.4966,12372.0
2021-12-15 12:25:00,271.71,271.79,271.51,271.69,6750.0,242.4341,242.5055,242.2557,242.4163,6750.0
2021-12-15 12:30:00,271.72,271.76,271.27,271.48,8493.0,242.4431,242.4788,242.0415,242.2289,8493.0
2021-12-15 12:35:00,271.5,271.56,271.39,271.41,3286.0,242.2468,242.3003,242.1486,242.1665,3286.0
2021-12-15 12:40:00,271.44,271.76,271.4,271.65,4077.0,242.1932,242.4788,242.1575,242.3806,4077.0
2021-12-15 12:45:00,271.73,271.9,271.64,271.77,5678.0,242.452,242.6037,242.3717,242.4877,5678.0
2021-12-15 12:50:00,271.82,272.02,271.73,271.75,11795.0,242.5323,242.7107,242.452,242.4698,11795.0
2021-12-15 12:55:00,271.69,271.8,271.35,271.43,5024.0,242.4163,242.5144,242.1129,242.1843,5024.0
2021-12-15 13:00:00,271.4,271.45,271.12,271.34,3864.0,242.1575,242.2022,241.9077,242.104,3864.0
2021-12-15 13:05:00,271.38,271.63,271.32,271.48,16343.0,242.1397,242.3628,242.0862,242.2289,16343.0
2021-12-15 13:10:00,271.41,271.6,271.23,271.24,6958.0,242.1665,242.336,242.0059,242.0148,6958.0
2021-12-15 13:15:00,271.18,271.57,271.18,271.55,9989.0,241.9612,242.3092,241.9612,242.2914,9989.0
2021-12-15 13:20:00,271.59,271.95,271.57,271.93,17906.0,242.3271,242.6483,242.3092,242.6304,17906.0
2021-12-15 13:25:00,271.96,272.17,271.76,272.02,14918.0,242.6572,242.8446,242.4788,242.7107,14918.0
2021-12-15 13:30:00,272.02,272.29,271.93,272.11,4694.0,242.7107,242.9516,242.6304,242.791,4694.0
2021-12-15 13:35:00,272.15,272.2,271.86,272.0,6652.0,242.8267,242.8713,242.568,242.6929,6652.0
2021-12-15 13:40:00,271.94,272.43,271.94,272.4,11745.0,242.6394,243.0766,242.6394,243.0498,11745.0
2021-12-15 13:45:00,272.44,272.67,272.34,272.37,6302.0,243.0855,243.2907,242.9963,243.023,6302.0
2021-12-15 13:50:00,272.47,272.52,272.3,272.38,14180.0,243.1123,243.1569,242.9606,243.0319,14180.0
2021-12-15 13:55:00,272.4,272.5,272.14,272.5,12945.0,243.0498,243.139,242.8178,243.139,12945.0
2021-12-15 14:00:00,272.39,272.87,271.96,272.85,17371.0,243.0409,243.4692,242.6572,243.4513,17371.0
2021-12-15 14:05:00,272.87,273.17,272.39,272.96,9859.0,243.4692,243.7368,243.0409,243.5495,9859.0
2021-12-15 14:10:00,273.14,273.7,272.92,273.51,9343.0,243.7101,244.2097,243.5138,244.0402,9343.0
2021-12-15 14:15:00,273.22,273.55,273.11,273.11,5561.0,243.7814,244.0759,243.6833,243.6833,5561.0
2021-12-15 14:20:00,273.02,273.02,272.23,272.6,12705.0,243.603,243.603,242.8981,243.2282,12705.0
2021-12-15 14:25:00,272.4,272.63,272.28,272.62,13581.0,243.0498,243.255,242.9427,243.2461,13581.0
2021-12-15 14:30:00,272.56,272.68,272.34,272.63,20598.0,243.1926,243.2996,242.9963,243.255,20598.0
2021-12-15 14:35:00,272.68,273.31,272.61,273.07,32318.0,243.2996,243.8617,243.2372,243.6476,32318.0
2021-12-15 14:40:00,272.99,273.5,272.96,273.0,7895.0,243.5762,244.0313,243.5495,243.5851,7895.0
2021-12-15 14:45:00,273.0,273.79,272.95,273.42,11572.0,243.5851,244.29,243.5405,243.9599,11572.0
2021-12-15 14:50:00,273.42,273.59,273.22,273.34,22461.0,243.9599,244.1116,243.7814,243.8885,22461.0
2021-12-15 14:55:00,273.24,273.5,273.05,273.24,8752.0,243.7993,244.0313,243.6298,243.7993,8752.0
2021-12-15 15:00:00,273.39,273.93,273.22,273.66,9443.0,243.9331,244.4149,243.7814,244.174,9443.0
2021-12-15 15:05:00,273.76,274.22,273.68,274.16,10491.0,244.2633,244.6737,244.1919,244.6202,10491.0
2021-12-15 15:10:00,274.06,274.06,273.51,273.62,6966.0,244.5309,244.5309,244.0402,244.1383,6966.0
2021-12-15 15:15:00,273.7,274.4,273.7,274.06,18597.0,244.2097,244.8343,244.2097,244.5309,18597.0
2021-12-15 15:20:00,274.16,274.29,273.83,274.13,15718.0,244.6202,244.7362,244.3257,244.5934,15718.0
2021-12-15 15:25:00,274.04,274.65,274.03,274.63,15585.0,244.5131,245.0574,244.5042,245.0395,15585.0
2021-12-15 15:30:00,274.71,274.79,274.21,274.24,33358.0,245.1109,245.1823,244.6648,244.6915,33358.0
2021-12-15 15:35:00,274.26,274.49,273.89,273.89,13158.0,244.7094,244.9146,244.3793,244.3793,13158.0
2021-12-15 15:40:00,273.94,274.31,273.84,273.91,18357.0,244.4239,244.754,244.3346,244.3971,18357.0
2021-12-15 15:45:00,273.92,273.92,273.06,273.12,22556.0,244.406,244.406,243.6387,243.6922,22556.0
2021-12-15 15:50:00,273.04,274.03,272.66,273.84,43720.0,243.6208,244.5042,243.2818,244.3346,43720.0
2021-12-15 15:55:00,273.83,274.5,273.57,274.32,85162.0,244.3257,244.9235,244.0937,244.7629,85162.0
2021-12-16 09:30:00,274.8,277.45,274.71,277.45,36275.0,245.1912,247.5557,245.1109,247.5557,36275.0
2021-12-16 09:35:00,277.45,277.81,276.76,277.24,11993.0,247.5557,247.8769,246.94,247.3683,11993.0
2021-12-16 09:40:00,277.02,277.21,276.6,276.91,12802.0,247.172,247.3415,246.7973,247.0739,12802.0
2021-12-16 09:45:00,276.93,277.08,275.45,275.91,11301.0,247.0917,247.2255,245.7712,246.1816,11301.0
2021-12-16 09:50:00,275.81,275.92,275.38,275.63,11071.0,246.0924,246.1905,245.7087,245.9318,11071.0
2021-12-16 09:55:00,275.57,276.22,275.48,276.03,10108.0,245.8782,246.4582,245.7979,246.2887,10108.0
2021-12-16 10:00:00,276.22,276.7,276.15,276.62,11519.0,246.4582,246.8865,246.3957,246.8151,11519.0
2021-12-16 10:05:00,276.62,277.27,276.55,276.92,7020.0,246.8151,247.3951,246.7526,247.0828,7020.0
2021-12-16 10:10:00,276.88,277.59,276.88,277.2,14976.0,247.0471,247.6806,247.0471,247.3326,14976.0
2021-12-16 10:15:00,277.12,277.59,276.85,277.31,14092.0,247.2612,247.6806,247.0203,247.4308,14092.0
2021-12-16 10:20:00,277.26,278.0,277.02,277.67,13557.0,247.3861,248.0464,247.172,247.752,13557.0
2021-12-16 10:25:00,277.7,278.29,277.54,278.29,9652.0,247.7787,248.3052,247.636,248.3052,9652.0
2021-12-16 10:30:00,278.46,278.81,278.28,278.44,19097.0,248.4568,248.7691,248.2962,248.439,19097.0
2021-12-16 10:35:00,278.58,278.95,278.58,278.76,8173.0,248.5639,248.8941,248.5639,248.7245,8173.0
2021-12-16 10:40:00,278.83,279.13,278.6,278.88,20864.0,248.787,249.0547,248.5818,248.8316,20864.0
2021-12-16 10:45:00,278.75,279.0,278.55,278.58,9328.0,248.7156,248.9387,248.5372,248.5639,9328.0
2021-12-16 10:50:00,278.56,278.8,278.31,278.8,9679.0,248.5461,248.7602,248.323,248.7602,9679.0
2021-12-16 10:55:00,278.74,279.15,278.72,278.76,9732.0,248.7067,249.0725,248.6888,248.7245,9732.0
2021-12-16 11:00:00,278.75,278.75,278.3,278.62,9150.0,248.7156,248.7156,248.3141,248.5996,9150.0
2021-12-16 11:05:00,278.54,278.73,278.25,278.73,4983.0,248.5282,248.6978,248.2695,248.6978,4983.0
2021-12-16 11:10:00,278.69,278.69,277.84,277.86,14960.0,248.6621,248.6621,247.9037,247.9215,14960.0
2021-12-16 11:15:00,277.87,278.22,277.83,278.19,4502.0,247.9304,248.2427,247.8947,248.2159,4502.0
2021-12-16 11:20:00,278.26,278.35,277.82,277.9,8661.0,248.2784,248.3587,247.8858,247.9572,8661.0
2021-12-16 11:25:00,278.16,278.16,277.64,277.84,4083.0,248.1892,248.1892,247.7252,247.9037,4083.0
2021-12-16 11:30:00,277.73,278.33,277.67,278.19,15828.0,247.8055,248.3409,247.752,248.2159,15828.0
2021-12-16 11:35:00,278.06,278.07,277.26,277.26,3988.0,248.0999,248.1089,247.3861,247.3861,3988.0
2021-12-16 11:40:00,277.37,277.74,277.37,277.68,5256.0,247.4843,247.8144,247.4843,247.7609,5256.0
2021-12-16 11:45:00,277.63,277.64,277.26,277.55,5339.0,247.7163,247.7252,247.3861,247.6449,5339.0
2021-12-16 11:50:00,277.59,278.01,277.58,278.0,5855.0,247.6806,248.0553,247.6717,248.0464,5855.0
2021-12-16 11:55:00,278.01,278.13,277.94,278.09,33302.0,248.0553,248.1624,247.9929,248.1267,33302.0
2021-12-16 12:00:00,278.0,278.28,277.85,278.08,9941.0,248.0464,248.2962,247.9126,248.1178,9941.0
2021-12-16 12:05:00,278.06,278.23,277.85,278.0,24643.0,248.0999,248.2516,247.9126,248.0464,24643.0
2021-12-16 12:10:00,278.09,278.38,278.01,278.1,3547.0,248.1267,248.3855,248.0553,248.1356,3547.0
2021-12-16 12:15:00,278.04,278.11,277.98,278.06,3768.0,248.0821,248.1446,248.0286,248.0999,3768.0
2021-12-16 12:20:00,278.26,278.31,278.12,278.18,4993.0,248.2784,248.323,248.1535,248.207,4993.0
2021-12-16 12:25:00,278.01,278.18,277.86,277.93,6792.0,248.0553,248.207,247.9215,247.984,6792.0
2021-12-16 12:30:00,277.93,278.19,277.78,278.13,5518.0,247.984,248.2159,247.8501,248.1624,5518.0
2021-12-16 12:35:00,278.07,278.28,277.98,278.05,4369.0,248.1089,248.2962,248.0286,248.091,4369.0
2021-12-16 12:40:00,278.04,278.04,277.65,277.65,7148.0,248.0821,248.0821,247.7341,247.7341,7148.0
2021-12-16 12:45:00,277.64,277.64,277.09,277.34,5427.0,247.7252,247.7252,247.2345,247.4575,5427.0
2021-12-16 12:50:00,277.22,277.27,277.0,277.19,4054.0,247.3505,247.3951,247.1542,247.3237,4054.0
2021-12-16 12:55:00,277.13,277.29,276.86,277.29,5659.0,247.2702,247.4129,247.0292,247.4129,5659.0
2021-12-16 13:00:00,277.4,277.55,277.38,277.48,6366.0,247.5111,247.6449,247.4932,247.5824,6366.0
2021-12-16 13:05:00,277.41,277.66,277.31,277.49,4854.0,247.52,247.743,247.4308,247.5914,4854.0
2021-12-16 13:10:00,277.55,277.86,277.54,277.69,3996.0,247.6449,247.9215,247.636,247.7698,3996.0
2021-12-16 13:15:00,277.62,277.62,277.28,277.52,6218.0,247.7074,247.7074,247.404,247.6181,6218.0
2021-12-16 13:20:00,277.53,277.59,277.16,277.3,5069.0,247.6271,247.6806,247.2969,247.4218,5069.0
2021-12-16 13:25:00,277.23,277.24,277.04,277.08,4647.0,247.3594,247.3683,247.1898,247.2255,4647.0
2021-12-16 13:30:00,277.13,277.37,277.02,277.02,4496.0,247.2702,247.4843,247.172,247.172,4496.0
2021-12-16 13:35:00,277.0,277.07,276.66,276.66,5735.0,247.1542,247.2166,246.8508,246.8508,5735.0
2021-12-16 13:40:00,276.62,276.62,276.07,276.29,3830.0,246.8151,246.8151,246.3244,246.5207,3830.0
2021-12-16 13:45:00,276.26,276.5,276.19,276.29,5821.0,246.4939,246.708,246.4314,246.5207,5821.0
2021-12-16 13:50:00,276.24,276.33,276.04,276.1,5165.0,246.476,246.5563,246.2976,246.3511,5165.0
2021-12-16 13:55:00,276.17,276.62,276.03,276.52,2608.0,246.4136,246.8151,246.2887,246.7259,2608.0
2021-12-16 14:00:00,276.59,276.66,276.34,276.63,6236.0,246.7883,246.8508,246.5653,246.824,6236.0
2021-12-16 14:05:00,276.56,276.57,276.28,276.33,5540.0,246.7616,246.7705,246.5117,246.5563,5540.0
2021-12-16 14:10:00,276.29,276.39,276.15,276.38,3651.0,246.5207,246.6099,246.3957,246.601,3651.0
2021-12-16 14:15:00,276.33,276.38,276.12,276.38,2682.0,246.5563,246.601,246.369,246.601,2682.0
2021-12-16 14:20:00,276.34,276.4,276.15,276.32,5939.0,246.5653,246.6188,246.3957,246.5474,5939.0
2021-12-16 14:25:00,276.27,276.67,276.27,276.49,4331.0,246.5028,246.8597,246.5028,246.6991,4331.0
2021-12-16 14:30:00,276.51,276.58,276.37,276.37,4005.0,246.717,246.7794,246.592,246.592,4005.0
2021-12-16 14:35:00,276.46,277.04,276.41,277.02,4508.0,246.6723,247.1898,246.6277,247.172,4508.0
2021-12-16 14:40:00,277.02,277.31,276.97,277.29,7645.0,247.172,247.4308,247.1274,247.4129,7645.0
2021-12-16 14:45:00,277.3,277.46,277.21,277.33,31346.0,247.4218,247.5646,247.3415,247.4486,31346.0
2021-12-16 14:50:00,277.32,277.65,277.32,277.58,24062.0,247.4397,247.7341,247.4397,247.6717,24062.0
2021-12-16 14:55:00,277.58,277.98,277.58,277.94,19048.0,247.6717,248.0286,247.6717,247.9929,19048.0
2021-12-16 15:00:00,277.87,277.88,277.07,277.22,4793.0,247.9304,247.9393,247.2166,247.3505,4793.0
2021-12-16 15:05:00,277.22,277.41,277.06,277.19,3655.0,247.3505,247.52,247.2077,247.3237,3655.0
2021-12-16 15:10:00,277.13,277.47,277.13,277.47,5248.0,247.2702,247.5735,247.2702,247.5735,5248.0
2021-12-16 15:15:00,277.48,277.54,277.29,277.37,6763.0,247.5824,247.636,247.4129,247.4843,6763.0
2021-12-16 15:20:00,277.36,277.67,277.36,277.67,6665.0,247.4754,247.752,247.4754,247.752,6665.0
2021-12-16 15:25:00,277.72,278.43,277.63,278.17,7247.0,247.7966,248.4301,247.7163,248.1981,7247.0
2021-12-16 15:30:00,278.25,278.48,277.84,278.48,8322.0,248.2695,248.4747,247.9037,248.4747,8322.0
2021-12-16 15:35:00,278.33,278.87,278.25,278.86,8775.0,248.3409,248.8227,248.2695,248.8138,8775.0
2021-12-16 15:40:00,278.97,279.21,278.48,278.48,9819.0,248.9119,249.126,248.4747,248.4747,9819.0
2021-12-16 15:45:00,278.55,278.89,278.31,278.8,32219.0,248.5372,248.8405,248.323,248.7602,32219.0
2021-12-16 15:50:00,278.8,279.67,278.8,279.23,31087.0,248.7602,249.5365,248.7602,249.1439,31087.0
2021-12-16 15:55:00,279.22,279.66,279.21,279.53,79562.0,249.135,249.5276,249.126,249.4116,79562.0
2021-12-17 09:30:00,279.25,280.9,277.82,279.81,559397.0,249.1617,250.6339,247.8858,249.6614,559397.0
2021-12-17 09:35:00,279.8,281.01,279.53,281.01,35052.0,249.6525,250.7321,249.4116,250.7321,35052.0
2021-12-17 09:40:00,281.27,282.87,281.06,282.19,36423.0,250.9641,252.3917,250.7767,251.785,36423.0
2021-12-17 09:45:00,282.37,282.54,281.61,282.16,23324.0,251.9456,252.0972,251.2674,251.7582,23324.0
2021-12-17 09:50:00,282.05,283.75,282.05,283.66,15624.0,251.66,253.1769,251.66,253.0966,15624.0
2021-12-17 09:55:00,283.57,283.65,282.26,282.99,14186.0,253.0163,253.0876,251.8474,252.4988,14186.0
2021-12-17 10:00:00,283.07,283.07,281.09,281.23,9946.0,252.5701,252.5701,250.8035,250.9284,9946.0
2021-12-17 10:05:00,281.09,281.24,280.75,281.05,7587.0,250.8035,250.9373,250.5001,250.7678,7587.0
2021-12-17 10:10:00,280.9,281.14,280.38,280.69,7006.0,250.6339,250.8481,250.17,250.4466,7006.0
2021-12-17 10:15:00,280.59,280.64,280.35,280.47,10792.0,250.3573,250.402,250.1432,250.2503,10792.0
2021-12-17 10:20:00,280.46,280.51,279.99,280.12,21980.0,250.2414,250.286,249.822,249.938,21980.0
2021-12-17 10:25:00,279.99,280.1,278.84,278.91,6576.0,249.822,249.9201,248.7959,248.8584,6576.0
2021-12-17 10:30:00,278.92,279.07,278.49,278.88,7897.0,248.8673,249.0011,248.4836,248.8316,7897.0
2021-12-17 10:35:00,279.02,279.62,279.01,279.53,6514.0,248.9565,249.4919,248.9476,249.4116,6514.0
2021-12-17 10:40:00,279.57,280.41,279.56,279.56,12780.0,249.4473,250.1967,249.4383,249.4383,12780.0
2021-12-17 10:45:00,279.7,280.36,279.6,280.05,5196.0,249.5632,250.1521,249.474,249.8755,5196.0
2021-12-17 10:50:00,280.03,280.07,279.38,279.64,7732.0,249.8577,249.8934,249.2777,249.5097,7732.0
2021-12-17 10:55:00,279.66,280.08,279.46,279.88,11875.0,249.5276,249.9023,249.3491,249.7238,11875.0
2021-12-17 11:00:00,279.78,279.86,278.84,279.09,6392.0,249.6346,249.706,248.7959,249.019,6392.0
2021-12-17 11:05:00,279.37,280.15,279.09,280.11,6843.0,249.2688,249.9648,249.019,249.9291,6843.0
2021-12-17 11:10:00,280.06,280.36,279.93,280.36,5238.0,249.8845,250.1521,249.7685,250.1521,5238.0
2021-12-17 11:15:00,280.22,281.26,280.22,281.19,19508.0,250.0272,250.9552,250.0272,250.8927,19508.0
2021-12-17 11:20:00,281.1,281.29,280.91,281.16,10125.0,250.8124,250.9819,250.6429,250.8659,10125.0
2021-12-17 11:25:00,281.13,281.18,280.5,280.5,8795.0,250.8392,250.8838,250.277,250.277,8795.0
2021-12-17 11:30:00,280.5,280.83,280.38,280.56,8054.0,250.277,250.5715,250.17,250.3306,8054.0
2021-12-17 11:35:00,280.63,280.67,280.32,280.59,12477.0,250.393,250.4287,250.1164,250.3573,12477.0
2021-12-17 11:40:00,280.6,280.84,280.39,280.39,3971.0,250.3663,250.5804,250.1789,250.1789,3971.0
2021-12-17 11:45:00,280.31,280.32,279.95,280.12,3592.0,250.1075,250.1164,249.7863,249.938,3592.0
2021-12-17 11:50:00,280.14,280.6,280.13,280.6,4491.0,249.9558,250.3663,249.9469,250.3663,4491.0
2021-12-17 11:55:00,280.64,280.95,280.47,280.95,5128.0,250.402,250.6786,250.2503,250.6786,5128.0
2021-12-17 12:00:00,280.85,280.85,280.55,280.76,7204.0,250.5893,250.5893,250.3217,250.509,7204.0
2021-12-17 12:05:00,280.81,281.11,280.55,280.63,4991.0,250.5536,250.8213,250.3217,250.393,4991.0
2021-12-17 12:10:00,280.77,281.07,280.65,281.07,5743.0,250.518,250.7856,250.4109,250.7856,5743.0
2021-12-17 12:15:00,281.06,281.23,280.88,280.9,3752.0,250.7767,250.9284,250.6161,250.6339,3752.0
2021-12-17 12:20:00,280.96,281.18,280.75,280.75,4160.0,250.6875,250.8838,250.5001,250.5001,4160.0
2021-12-17 12:25:00,280.72,280.84,280.47,280.84,4261.0,250.4733,250.5804,250.2503,250.5804,4261.0
2021-12-17 12:30:00,280.75,281.06,280.58,280.81,4421.0,250.5001,250.7767,250.3484,250.5536,4421.0
2021-12-17 12:35:00,280.91,281.25,280.82,281.25,3182.0,250.6429,250.9462,250.5626,250.9462,3182.0
2021-12-17 12:40:00,281.24,281.59,281.2,281.4,7222.0,250.9373,251.2496,250.9016,251.0801,7222.0
2021-12-17 12:45:00,281.49,281.77,281.49,281.66,6231.0,251.1604,251.4102,251.1604,251.3121,6231.0
2021-12-17 12:50:00,281.72,281.78,281.3,281.41,3028.0,251.3656,251.4191,250.9908,251.089,3028.0
2021-12-17 12:55:00,281.54,281.65,281.16,281.16,8479.0,251.205,251.3031,250.8659,250.8659,8479.0
2021-12-17 13:00:00,281.26,281.53,281.02,281.53,6201.0,250.9552,251.1961,250.741,251.1961,6201.0
2021-12-17 13:05:00,281.63,281.82,281.47,281.78,4480.0,251.2853,251.4548,251.1425,251.4191,4480.0
2021-12-17 13:10:00,281.81,282.06,281.73,281.93,5615.0,251.4459,251.669,251.3745,251.553,5615.0
2021-12-17 13:15:00,282.01,282.36,281.92,282.25,2099.0,251.6243,251.9366,251.544,251.8385,2099.0
2021-12-17 13:20:00,282.29,282.41,282.15,282.3,4635.0,251.8742,251.9812,251.7493,251.8831,4635.0
2021-12-17 13:25:00,282.23,282.65,282.16,282.65,5270.0,251.8206,252.1954,251.7582,252.1954,5270.0
2021-12-17 13:30:00,282.65,282.65,282.35,282.43,5706.0,252.1954,252.1954,251.9277,251.9991,5706.0
2021-12-17 13:35:00,282.48,282.78,282.31,282.38,7267.0,252.0437,252.3114,251.892,251.9545,7267.0
2021-12-17 13:40:00,282.41,282.53,282.28,282.43,7354.0,251.9812,252.0883,251.8653,251.9991,7354.0
2021-12-17 13:45:00,282.42,282.79,282.42,282.71,3952.0,251.9902,252.3203,251.9902,252.2489,3952.0
2021-12-17 13:50:00,282.65,282.77,282.59,282.63,4591.0,252.1954,252.3025,252.1419,252.1775,4591.0
2021-12-17 13:55:00,282.63,283.07,282.63,282.93,9064.0,252.1775,252.5701,252.1775,252.4452,9064.0
2021-12-17 14:00:00,282.93,283.05,282.64,282.68,10029.0,252.4452,252.5523,252.1865,252.2222,10029.0
2021-12-17 14:05:00,282.66,282.66,282.02,282.02,4751.0,252.2043,252.2043,251.6333,251.6333,4751.0
2021-12-17 14:10:00,282.0,282.22,282.0,282.02,5682.0,251.6154,251.8117,251.6154,251.6333,5682.0
2021-12-17 14:15:00,282.02,282.3,281.99,282.24,2716.0,251.6333,251.8831,251.6065,251.8296,2716.0
2021-12-17 14:20:00,282.17,282.28,282.01,282.24,25138.0,251.7671,251.8653,251.6243,251.8296,25138.0
2021-12-17 14:25:00,282.14,282.14,281.79,282.03,5232.0,251.7403,251.7403,251.4281,251.6422,5232.0
2021-12-17 14:30:00,281.87,282.13,281.68,281.73,7220.0,251.4994,251.7314,251.3299,251.3745,7220.0
2021-12-17 14:35:00,281.67,281.68,281.28,281.6,8527.0,251.321,251.3299,250.973,251.2585,8527.0
2021-12-17 14:40:00,281.67,281.72,281.38,281.59,4504.0,251.321,251.3656,251.0622,251.2496,4504.0
2021-12-17 14:45:00,281.69,282.07,281.69,281.88,5098.0,251.3388,251.6779,251.3388,251.5084,5098.0
2021-12-17 14:50:00,281.87,281.94,281.29,281.29,17912.0,251.4994,251.5619,250.9819,250.9819,17912.0
2021-12-17 14:55:00,281.38,281.6,281.2,281.22,4559.0,251.0622,251.2585,250.9016,250.9195,4559.0
2021-12-17 15:00:00,281.29,281.35,281.05,281.07,7763.0,250.9819,251.0355,250.7678,250.7856,7763.0
2021-12-17 15:05:00,281.08,281.34,281.08,281.27,6825.0,250.7946,251.0265,250.7946,250.9641,6825.0
2021-12-17 15:10:00,281.2,281.26,280.6,280.7,6973.0,250.9016,250.9552,250.3663,250.4555,6973.0
2021-12-17 15:15:00,280.72,280.88,280.38,280.88,8966.0,250.4733,250.6161,250.17,250.6161,8966.0
2021-12-17 15:20:00,280.78,281.04,280.58,280.67,6506.0,250.5269,250.7589,250.3484,250.4287,6506.0
2021-12-17 15:25:00,280.55,280.55,280.16,280.35,9164.0,250.3217,250.3217,249.9737,250.1432,9164.0
2021-12-17 15:30:00,280.43,280.6,280.2,280.59,8359.0,250.2146,250.3663,250.0094,250.3573,8359.0
2021-12-17 15:35:00,280.56,280.66,280.17,280.5,9930.0,250.3306,250.4198,249.9826,250.277,9930.0
2021-12-17 15:40:00,280.42,280.52,279.96,279.96,13350.0,250.2057,250.2949,249.7952,249.7952,13350.0
2021-12-17 15:45:00,280.01,280.23,279.64,279.64,22295.0,249.8398,250.0361,249.5097,249.5097,22295.0
2021-12-17 15:50:00,279.08,279.44,278.73,278.75,49925.0,249.01,249.3313,248.6978,248.7156,49925.0
2021-12-17 15:55:00,278.79,279.69,278.6,278.87,132930.0,248.7513,249.5543,248.5818,248.8227,132930.0
2021-12-20 09:30:00,275.85,278.85,275.01,278.85,37428.0,246.1281,248.8048,245.3786,248.8048,37428.0
2021-12-20 09:35:00,278.72,278.85,277.82,278.29,7638.0,248.6888,248.8048,247.8858,248.3052,7638.0
2021-12-20 09:40:00,278.27,278.27,276.89,277.2,9242.0,248.2873,248.2873,247.056,247.3326,9242.0
2021-12-20 09:45:00,277.03,277.51,276.51,276.69,9178.0,247.1809,247.6092,246.717,246.8776,9178.0
2021-12-20 09:50:00,276.72,277.05,275.9,276.02,4924.0,246.9043,247.1988,246.1727,246.2798,4924.0
2021-12-20 09:55:00,276.21,277.5,276.21,277.5,8371.0,246.4493,247.6003,246.4493,247.6003,8371.0
2021-12-20 10:00:00,277.33,278.0,277.32,277.98,15445.0,247.4486,248.0464,247.4397,248.0286,15445.0
2021-12-20 10:05:00,278.03,278.09,277.11,277.29,8818.0,248.0732,248.1267,247.2523,247.4129,8818.0
2021-12-20 10:10:00,277.26,277.52,276.8,276.8,9590.0,247.3861,247.6181,246.9757,246.9757,9590.0
2021-12-20 10:15:00,276.57,277.16,276.12,276.43,6026.0,246.7705,247.2969,246.369,246.6456,6026.0
2021-12-20 10:20:00,276.6,276.87,276.38,276.68,6222.0,246.7973,247.0382,246.601,246.8686,6222.0
2021-12-20 10:25:00,276.71,277.08,276.67,277.0,7125.0,246.8954,247.2255,246.8597,247.1542,7125.0
2021-12-20 10:30:00,277.09,277.2,276.81,277.02,5078.0,247.2345,247.3326,246.9846,247.172,5078.0
2021-12-20 10:35:00,277.03,277.35,276.76,277.13,14574.0,247.1809,247.4664,246.94,247.2702,14574.0
2021-12-20 10:40:00,277.06,277.06,276.43,276.64,9096.0,247.2077,247.2077,246.6456,246.8329,9096.0
2021-12-20 10:45:00,276.67,276.7,276.18,276.28,4607.0,246.8597,246.8865,246.4225,246.5117,4607.0
2021-12-20 10:50:00,276.12,276.12,275.36,275.36,3743.0,246.369,246.369,245.6909,245.6909,3743.0
2021-12-20 10:55:00,275.47,275.74,275.24,275.5,4703.0,245.789,246.0299,245.5838,245.8158,4703.0
2021-12-20 11:00:00,275.51,276.24,275.51,276.24,4069.0,245.8247,246.476,245.8247,246.476,4069.0
2021-12-20 11:05:00,276.18,276.56,276.15,276.56,9560.0,246.4225,246.7616,246.3957,246.7616,9560.0
2021-12-20 11:10:00,276.57,276.72,276.46,276.61,5886.0,246.7705,246.9043,246.6723,246.8062,5886.0
2021-12-20 11:15:00,276.61,277.54,276.6,277.2,8989.0,246.8062,247.636,246.7973,247.3326,8989.0
2021-12-20 11:20:00,277.17,278.32,277.1,278.31,12597.0,247.3058,248.3319,247.2434,248.323,12597.0
2021-12-20 11:25:00,278.33,278.33,277.59,277.79,6915.0,248.3409,248.3409,247.6806,247.859,6915.0
2021-12-20 11:30:00,277.76,277.85,277.46,277.62,20450.0,247.8323,247.9126,247.5646,247.7074,20450.0
2021-12-20 11:35:00,277.64,277.79,277.44,277.65,7650.0,247.7252,247.859,247.5468,247.7341,7650.0
2021-12-20 11:40:00,277.61,278.03,277.53,277.88,10095.0,247.6984,248.0732,247.6271,247.9393,10095.0
2021-12-20 11:45:00,277.73,278.14,277.55,278.13,18410.0,247.8055,248.1713,247.6449,248.1624,18410.0
2021-12-20 11:50:00,278.13,278.19,277.78,278.1,7839.0,248.1624,248.2159,247.8501,248.1356,7839.0
2021-12-20 11:55:00,278.23,278.65,278.09,278.53,10109.0,248.2516,248.6264,248.1267,248.5193,10109.0
2021-12-20 12:00:00,278.59,278.59,278.08,278.4,6054.0,248.5728,248.5728,248.1178,248.4033,6054.0
2021-12-20 12:05:00,278.28,278.84,278.25,278.84,3650.0,248.2962,248.7959,248.2695,248.7959,3650.0
2021-12-20 12:10:00,278.81,278.93,278.62,278.73,6047.0,248.7691,248.8762,248.5996,248.6978,6047.0
2021-12-20 12:15:00,278.75,278.85,278.08,278.18,6125.0,248.7156,248.8048,248.1178,248.207,6125.0
2021-12-20 12:20:00,278.27,278.39,278.0,278.0,2296.0,248.2873,248.3944,248.0464,248.0464,2296.0
2021-12-20 12:25:00,278.12,278.33,278.05,278.21,3103.0,248.1535,248.3409,248.091,248.2338,3103.0
2021-12-20 12:30:00,278.14,278.18,277.84,277.9,7037.0,248.1713,248.207,247.9037,247.9572,7037.0
2021-12-20 12:35:00,277.9,277.9,277.51,277.75,5650.0,247.9572,247.9572,247.6092,247.8233,5650.0
2021-12-20 12:40:00,277.83,278.11,277.73,278.0,5116.0,247.8947,248.1446,247.8055,248.0464,5116.0
2021-12-20 12:45:00,277.88,278.26,277.88,278.23,8840.0,247.9393,248.2784,247.9393,248.2516,8840.0
2021-12-20 12:50:00,278.23,278.78,278.23,278.59,5802.0,248.2516,248.7424,248.2516,248.5728,5802.0
2021-12-20 12:55:00,278.58,278.6,278.24,278.24,8020.0,248.5639,248.5818,248.2606,248.2606,8020.0
2021-12-20 13:00:00,278.29,278.29,278.09,278.17,6272.0,248.3052,248.3052,248.1267,248.1981,6272.0
2021-12-20 13:05:00,278.19,278.38,278.18,278.25,4063.0,248.2159,248.3855,248.207,248.2695,4063.0
2021-12-20 13:10:00,278.41,278.6,278.15,278.6,8994.0,248.4122,248.5818,248.1803,248.5818,8994.0
2021-12-20 13:15:00,278.64,278.71,278.41,278.45,2867.0,248.6175,248.6799,248.4122,248.4479,2867.0
2021-12-20 13:20:00,278.36,278.43,278.29,278.31,4785.0,248.3676,248.4301,248.3052,248.323,4785.0
2021-12-20 13:25:00,278.47,278.63,278.4,278.5,4996.0,248.4658,248.6085,248.4033,248.4925,4996.0
2021-12-20 13:30:00,278.5,278.84,278.49,278.82,6318.0,248.4925,248.7959,248.4836,248.7781,6318.0
2021-12-20 13:35:00,278.99,279.25,278.77,279.25,7877.0,248.9297,249.1617,248.7334,249.1617,7877.0
2021-12-20 13:40:00,279.3,279.54,278.94,279.14,5819.0,249.2063,249.4205,248.8851,249.0636,5819.0
2021-12-20 13:45:00,279.11,279.29,279.05,279.19,2024.0,249.0368,249.1974,248.9833,249.1082,2024.0
2021-12-20 13:50:00,279.28,279.29,278.93,279.22,13027.0,249.1885,249.1974,248.8762,249.135,13027.0
2021-12-20 13:55:00,279.23,279.26,278.83,278.95,4445.0,249.1439,249.1707,248.787,248.8941,4445.0
2021-12-20 14:00:00,279.02,279.08,278.84,278.94,6099.0,248.9565,249.01,248.7959,248.8851,6099.0
2021-12-20 14:05:00,279.04,279.31,279.02,279.11,17483.0,248.9744,249.2153,248.9565,249.0368,17483.0
2021-12-20 14:10:00,279.1,279.1,278.41,278.57,10942.0,249.0279,249.0279,248.4122,248.555,10942.0
2021-12-20 14:15:00,278.36,278.36,278.0,278.05,4460.0,248.3676,248.3676,248.0464,248.091,4460.0
2021-12-20 14:20:00,278.09,278.09,277.5,277.5,4231.0,248.1267,248.1267,247.6003,247.6003,4231.0
2021-12-20 14:25:00,277.6,278.1,277.48,278.04,4050.0,247.6895,248.1356,247.5824,248.0821,4050.0
2021-12-20 14:30:00,277.98,278.18,277.74,278.06,7032.0,248.0286,248.207,247.8144,248.0999,7032.0
2021-12-20 14:35:00,278.01,278.34,278.0,278.31,3205.0,248.0553,248.3498,248.0464,248.323,3205.0
2021-12-20 14:40:00,278.41,278.73,278.37,278.53,4788.0,248.4122,248.6978,248.3765,248.5193,4788.0
2021-12-20 14:45:00,278.59,278.74,278.5,278.61,4514.0,248.5728,248.7067,248.4925,248.5907,4514.0
2021-12-20 14:50:00,278.79,278.87,278.62,278.65,6763.0,248.7513,248.8227,248.5996,248.6264,6763.0
2021-12-20 14:55:00,278.65,278.85,278.34,278.64,7808.0,248.6264,248.8048,248.3498,248.6175,7808.0
2021-12-20 15:00:00,278.63,278.97,278.56,278.84,3317.0,248.6085,248.9119,248.5461,248.7959,3317.0
2021-12-20 15:05:00,278.78,278.91,278.67,278.89,3818.0,248.7424,248.8584,248.6442,248.8405,3818.0
2021-12-20 15:10:00,278.82,278.82,278.49,278.53,5272.0,248.7781,248.7781,248.4836,248.5193,5272.0
2021-12-20 15:15:00,278.51,278.88,278.44,278.87,8790.0,248.5015,248.8316,248.439,248.8227,8790.0
2021-12-20 15:20:00,278.88,279.07,278.67,278.68,9205.0,248.8316,249.0011,248.6442,248.6531,9205.0
2021-12-20 15:25:00,278.59,278.65,278.33,278.59,7203.0,248.5728,248.6264,248.3409,248.5728,7203.0
2021-12-20 15:30:00,278.5,278.8,278.34,278.5,9551.0,248.4925,248.7602,248.3498,248.4925,9551.0
2021-12-20 15:35:00,278.54,278.87,278.38,278.87,7339.0,248.5282,248.8227,248.3855,248.8227,7339.0
2021-12-20 15:40:00,278.85,279.02,278.56,278.56,5673.0,248.8048,248.9565,248.5461,248.5461,5673.0
2021-12-20 15:45:00,278.54,278.93,278.48,278.8,5215.0,248.5282,248.8762,248.4747,248.7602,5215.0
2021-12-20 15:50:00,278.89,279.24,278.52,278.6,19100.0,248.8405,249.1528,248.5104,248.5818,19100.0
2021-12-20 15:55:00,278.54,278.88,278.39,278.56,64862.0,248.5282,248.8316,248.3944,248.5461,64862.0
2021-12-21 09:30:00,280.3,282.04,280.3,281.72,27563.0,250.0986,251.6511,250.0986,251.3656,27563.0
2021-12-21 09:35:00,281.47,281.73,280.51,281.39,13580.0,251.1425,251.3745,250.286,251.0712,13580.0
2021-12-21 09:40:00,281.65,281.65,280.69,280.99,10966.0,251.3031,251.3031,250.4466,250.7142,10966.0
2021-12-21 09:45:00,280.7,280.7,279.12,279.44,11372.0,250.4555,250.4555,249.0457,249.3313,11372.0
2021-12-21 09:50:00,279.35,279.54,279.01,279.16,9246.0,249.251,249.4205,248.9476,249.0814,9246.0
2021-12-21 09:55:00,279.16,279.28,278.59,278.76,8670.0,249.0814,249.1885,248.5728,248.7245,8670.0
2021-12-21 10:00:00,278.9,279.1,278.05,278.2,6516.0,248.8494,249.0279,248.091,248.2249,6516.0
2021-12-21 10:05:00,278.2,278.84,278.14,278.74,5101.0,248.2249,248.7959,248.1713,248.7067,5101.0
2021-12-21 10:10:00,278.78,278.78,277.84,278.1,6763.0,248.7424,248.7424,247.9037,248.1356,6763.0
2021-12-21 10:15:00,278.23,278.92,278.11,278.89,4807.0,248.2516,248.8673,248.1446,248.8405,4807.0
2021-12-21 10:20:00,278.83,279.7,278.83,279.41,6961.0,248.787,249.5632,248.787,249.3045,6961.0
2021-12-21 10:25:00,279.42,279.82,279.05,279.82,8778.0,249.3134,249.6703,248.9833,249.6703,8778.0
2021-12-21 10:30:00,279.7,279.83,279.06,279.57,8544.0,249.5632,249.6792,248.9922,249.4473,8544.0
2021-12-21 10:35:00,279.43,279.72,279.34,279.4,3023.0,249.3223,249.5811,249.242,249.2956,3023.0
2021-12-21 10:40:00,279.49,279.73,279.48,279.69,1100.0,249.3759,249.59,249.3669,249.5543,1100.0
2021-12-21 10:45:00,279.61,279.67,279.25,279.31,6851.0,249.4829,249.5365,249.1617,249.2153,6851.0
2021-12-21 10:50:00,279.3,279.64,278.91,279.26,9914.0,249.2063,249.5097,248.8584,249.1707,9914.0
2021-12-21 10:55:00,279.28,280.03,279.26,279.63,22048.0,249.1885,249.8577,249.1707,249.5008,22048.0
2021-12-21 11:00:00,279.7,279.72,278.53,279.04,9999.0,249.5632,249.5811,248.5193,248.9744,9999.0
2021-12-21 11:05:00,278.98,279.12,278.66,279.03,9736.0,248.9208,249.0457,248.6353,248.9654,9736.0
2021-12-21 11:10:00,278.97,279.51,278.64,279.5,10429.0,248.9119,249.3937,248.6175,249.3848,10429.0
2021-12-21 11:15:00,279.41,279.41,278.68,278.92,12063.0,249.3045,249.3045,248.6531,248.8673,12063.0
2021-12-21 11:20:00,278.75,278.85,277.15,277.44,25597.0,248.7156,248.8048,247.288,247.5468,25597.0
2021-12-21 11:25:00,277.28,277.46,276.58,276.93,22046.0,247.404,247.5646,246.7794,247.0917,22046.0
2021-12-21 11:30:00,277.11,278.13,277.1,278.13,6407.0,247.2523,248.1624,247.2434,248.1624,6407.0
2021-12-21 11:35:00,278.15,278.47,277.6,277.61,15164.0,248.1803,248.4658,247.6895,247.6984,15164.0
2021-12-21 11:40:00,277.61,278.67,277.46,278.67,7507.0,247.6984,248.6442,247.5646,248.6442,7507.0
2021-12-21 11:45:00,278.93,279.16,278.73,278.92,3722.0,248.8762,249.0814,248.6978,248.8673,3722.0
2021-12-21 11:50:00,278.77,279.19,278.43,279.0,10363.0,248.7334,249.1082,248.4301,248.9387,10363.0
2021-12-21 11:55:00,279.0,279.1,278.74,278.86,5403.0,248.9387,249.0279,248.7067,248.8138,5403.0
2021-12-21 12:00:00,278.78,278.85,277.75,278.5,8516.0,248.7424,248.8048,247.8233,248.4925,8516.0
2021-12-21 12:05:00,278.75,279.51,278.65,279.27,4043.0,248.7156,249.3937,248.6264,249.1796,4043.0
2021-12-21 12:10:00,279.47,280.51,279.47,280.41,17343.0,249.358,250.286,249.358,250.1967,17343.0
2021-12-21 12:15:00,280.4,280.53,278.91,279.63,37925.0,250.1878,250.3038,248.8584,249.5008,37925.0
2021-12-21 12:20:00,279.61,280.02,279.59,279.88,2809.0,249.4829,249.8488,249.4651,249.7238,2809.0
2021-12-21 12:25:00,279.97,280.06,279.68,279.98,2976.0,249.8042,249.8845,249.5454,249.8131,2976.0
2021-12-21 12:30:00,279.98,280.45,279.97,280.33,2470.0,249.8131,250.2324,249.8042,250.1254,2470.0
2021-12-21 12:35:00,280.24,280.32,279.97,280.03,3975.0,250.0451,250.1164,249.8042,249.8577,3975.0
2021-12-21 12:40:00,279.98,280.12,279.72,279.74,2899.0,249.8131,249.938,249.5811,249.5989,2899.0
2021-12-21 12:45:00,279.75,279.84,279.48,279.6,2671.0,249.6079,249.6882,249.3669,249.474,2671.0
2021-12-21 12:50:00,279.49,279.72,279.24,279.56,4448.0,249.3759,249.5811,249.1528,249.4383,4448.0
2021-12-21 12:55:00,279.64,279.68,279.45,279.46,2656.0,249.5097,249.5454,249.3402,249.3491,2656.0
2021-12-21 13:00:00,279.52,279.52,279.11,279.11,2679.0,249.4026,249.4026,249.0368,249.0368,2679.0
2021-12-21 13:05:00,279.2,279.2,278.87,278.89,1122.0,249.1171,249.1171,248.8227,248.8405,1122.0
2021-12-21 13:10:00,278.88,278.89,278.68,278.89,2828.0,248.8316,248.8405,248.6531,248.8405,2828.0
2021-12-21 13:15:00,278.83,279.05,278.82,278.82,3339.0,248.787,248.9833,248.7781,248.7781,3339.0
2021-12-21 13:20:00,278.96,279.16,278.68,278.71,2254.0,248.903,249.0814,248.6531,248.6799,2254.0
2021-12-21 13:25:00,278.73,279.06,278.66,278.84,2293.0,248.6978,248.9922,248.6353,248.7959,2293.0
2021-12-21 13:30:00,278.81,278.92,278.76,278.76,2014.0,248.7691,248.8673,248.7245,248.7245,2014.0
2021-12-21 13:35:00,278.85,279.24,278.85,279.06,12414.0,248.8048,249.1528,248.8048,248.9922,12414.0
2021-12-21 13:40:00,279.06,279.4,279.06,279.37,3978.0,248.9922,249.2956,248.9922,249.2688,3978.0
2021-12-21 13:45:00,279.47,279.49,279.24,279.43,5293.0,249.358,249.3759,249.1528,249.3223,5293.0
2021-12-21 13:50:00,279.48,279.48,278.97,279.07,3592.0,249.3669,249.3669,248.9119,249.0011,3592.0
2021-12-21 13:55:00,279.11,279.19,278.94,278.94,3413.0,249.0368,249.1082,248.8851,248.8851,3413.0
2021-12-21 14:00:00,278.93,279.17,278.88,279.17,2596.0,248.8762,249.0903,248.8316,249.0903,2596.0
2021-12-21 14:05:00,279.09,279.27,278.75,278.75,5508.0,249.019,249.1796,248.7156,248.7156,5508.0
2021-12-21 14:10:00,278.83,278.86,278.41,278.41,5908.0,248.787,248.8138,248.4122,248.4122,5908.0
2021-12-21 14:15:00,278.46,278.55,278.38,278.55,4087.0,248.4568,248.5372,248.3855,248.5372,4087.0
2021-12-21 14:20:00,278.52,278.56,278.28,278.36,3833.0,248.5104,248.5461,248.2962,248.3676,3833.0
2021-12-21 14:25:00,278.35,278.67,278.26,278.6,4950.0,248.3587,248.6442,248.2784,248.5818,4950.0
2021-12-21 14:30:00,278.53,278.53,278.27,278.51,5796.0,248.5193,248.5193,248.2873,248.5015,5796.0
2021-12-21 14:35:00,278.51,278.6,278.11,278.13,14838.0,248.5015,248.5818,248.1446,248.1624,14838.0
2021-12-21 14:40:00,278.11,278.11,277.82,278.05,4454.0,248.1446,248.1446,247.8858,248.091,4454.0
2021-12-21 14:45:00,278.02,278.41,278.01,278.13,2471.0,248.0643,248.4122,248.0553,248.1624,2471.0
2021-12-21 14:50:00,278.17,278.31,277.95,278.02,3610.0,248.1981,248.323,248.0018,248.0643,3610.0
2021-12-21 14:55:00,278.07,278.37,278.07,278.37,3109.0,248.1089,248.3765,248.1089,248.3765,3109.0
2021-12-21 15:00:00,278.34,278.38,278.06,278.1,4025.0,248.3498,248.3855,248.0999,248.1356,4025.0
2021-12-21 15:05:00,278.21,278.24,277.93,277.98,3152.0,248.2338,248.2606,247.984,248.0286,3152.0
2021-12-21 15:10:00,277.94,278.14,277.87,278.13,3189.0,247.9929,248.1713,247.9304,248.1624,3189.0
2021-12-21 15:15:00,278.28,278.4,277.82,278.4,3937.0,248.2962,248.4033,247.8858,248.4033,3937.0
2021-12-21 15:20:00,278.39,278.46,277.98,278.03,7404.0,248.3944,248.4568,248.0286,248.0732,7404.0
2021-12-21 15:25:00,278.12,278.23,277.94,278.05,7935.0,248.1535,248.2516,247.9929,248.091,7935.0
2021-12-21 15:30:00,278.11,278.38,277.92,277.93,11770.0,248.1446,248.3855,247.975,247.984,11770.0
2021-12-21 15:35:00,277.95,278.0,277.48,277.58,9831.0,248.0018,248.0464,247.5824,247.6717,9831.0
2021-12-21 15:40:00,277.58,277.65,277.21,277.28,12749.0,247.6717,247.7341,247.3415,247.404,12749.0
2021-12-21 15:45:00,277.28,277.35,276.78,276.95,17152.0,247.404,247.4664,246.9579,247.1095,17152.0
2021-12-21 15:50:00,276.93,277.92,276.93,277.86,18758.0,247.0917,247.975,247.0917,247.9215,18758.0
2021-12-21 15:55:00,277.85,278.05,277.81,277.91,43633.0,247.9126,248.091,247.8769,247.9661,43633.0
2021-12-22 09:30:00,278.95,280.4,278.86,279.02,23584.0,248.8941,250.1878,248.8138,248.9565,23584.0
2021-12-22 09:35:00,279.04,279.44,278.59,278.99,21717.0,248.9744,249.3313,248.5728,248.9297,21717.0
2021-12-22 09:40:00,278.84,279.3,278.73,279.2,9459.0,248.7959,249.2063,248.6978,249.1171,9459.0
2021-12-22 09:45:00,279.21,279.94,279.1,279.41,6348.0,249.126,249.7774,249.0279,249.3045,6348.0
2021-12-22 09:50:00,279.51,279.92,279.42,279.75,8787.0,249.3937,249.7595,249.3134,249.6079,8787.0
2021-12-22 09:55:00,279.72,279.74,278.7,278.89,9596.0,249.5811,249.5989,248.671,248.8405,9596.0
2021-12-22 10:00:00,278.83,279.19,278.67,279.15,8781.0,248.787,249.1082,248.6442,249.0725,8781.0
2021-12-22 10:05:00,279.1,279.23,278.72,278.91,3507.0,249.0279,249.1439,248.6888,248.8584,3507.0
2021-12-22 10:10:00,278.86,278.89,278.21,278.23,3224.0,248.8138,248.8405,248.2338,248.2516,3224.0
2021-12-22 10:15:00,278.06,278.49,277.76,278.12,7759.0,248.0999,248.4836,247.8323,248.1535,7759.0
2021-12-22 10:20:00,278.03,278.24,277.7,277.79,2239.0,248.0732,248.2606,247.7787,247.859,2239.0
2021-12-22 10:25:00,277.88,278.26,277.82,277.84,8879.0,247.9393,248.2784,247.8858,247.9037,8879.0
2021-12-22 10:30:00,277.87,278.47,277.87,278.4,2902.0,247.9304,248.4658,247.9304,248.4033,2902.0
2021-12-22 10:35:00,278.48,278.69,278.38,278.57,2420.0,248.4747,248.6621,248.3855,248.555,2420.0
2021-12-22 10:40:00,278.67,279.01,278.52,278.99,2415.0,248.6442,248.9476,248.5104,248.9297,2415.0
2021-12-22 10:45:00,278.86,279.3,278.86,279.19,4754.0,248.8138,249.2063,248.8138,249.1082,4754.0
2021-12-22 10:50:00,279.32,279.79,279.32,279.68,3770.0,249.2242,249.6435,249.2242,249.5454,3770.0
2021-12-22 10:55:00,279.6,279.96,279.6,279.77,3569.0,249.474,249.7952,249.474,249.6257,3569.0
2021-12-22 11:00:00,279.91,279.91,279.64,279.67,2944.0,249.7506,249.7506,249.5097,249.5365,2944.0
2021-12-22 11:05:00,279.65,279.88,279.44,279.74,6037.0,249.5186,249.7238,249.3313,249.5989,6037.0
2021-12-22 11:10:00,279.59,279.77,279.59,279.63,1913.0,249.4651,249.6257,249.4651,249.5008,1913.0
2021-12-22 11:15:00,279.7,279.86,279.6,279.66,3554.0,249.5632,249.706,249.474,249.5276,3554.0
2021-12-22 11:20:00,279.65,279.69,279.36,279.41,2314.0,249.5186,249.5543,249.2599,249.3045,2314.0
2021-12-22 11:25:00,279.27,279.38,278.98,279.22,2277.0,249.1796,249.2777,248.9208,249.135,2277.0
2021-12-22 11:30:00,279.25,279.38,279.16,279.27,1603.0,249.1617,249.2777,249.0814,249.1796,1603.0
2021-12-22 11:35:00,279.13,279.19,278.91,278.91,1778.0,249.0547,249.1082,248.8584,248.8584,1778.0
2021-12-22 11:40:00,278.89,279.16,278.89,279.16,2366.0,248.8405,249.0814,248.8405,249.0814,2366.0
2021-12-22 11:45:00,279.1,279.1,278.81,278.92,1954.0,249.0279,249.0279,248.7691,248.8673,1954.0
2021-12-22 11:50:00,279.06,279.34,279.04,279.13,2794.0,248.9922,249.242,248.9744,249.0547,2794.0
2021-12-22 11:55:00,279.13,279.2,279.12,279.12,650.0,249.0547,249.1171,249.0457,249.0457,650.0
2021-12-22 12:00:00,279.04,279.38,278.92,279.31,3923.0,248.9744,249.2777,248.8673,249.2153,3923.0
2021-12-22 12:05:00,279.27,279.41,279.23,279.41,1444.0,249.1796,249.3045,249.1439,249.3045,1444.0
2021-12-22 12:10:00,279.46,279.52,279.34,279.39,1871.0,249.3491,249.4026,249.242,249.2866,1871.0
2021-12-22 12:15:00,279.27,279.27,279.13,279.13,601.0,249.1796,249.1796,249.0547,249.0547,601.0
2021-12-22 12:20:00,279.18,279.19,278.95,279.06,4083.0,249.0993,249.1082,248.8941,248.9922,4083.0
2021-12-22 12:25:00,279.13,279.31,279.08,279.22,4011.0,249.0547,249.2153,249.01,249.135,4011.0
2021-12-22 12:30:00,279.22,279.47,279.16,279.47,1972.0,249.135,249.358,249.0814,249.358,1972.0
2021-12-22 12:35:00,279.42,279.74,279.25,279.32,3086.0,249.3134,249.5989,249.1617,249.2242,3086.0
2021-12-22 12:40:00,279.23,279.77,279.23,279.64,2525.0,249.1439,249.6257,249.1439,249.5097,2525.0
2021-12-22 12:45:00,279.64,279.78,279.6,279.72,3804.0,249.5097,249.6346,249.474,249.5811,3804.0
2021-12-22 12:50:00,279.79,280.0,279.78,279.79,2783.0,249.6435,249.8309,249.6346,249.6435,2783.0
2021-12-22 12:55:00,279.74,279.88,279.64,279.88,4950.0,249.5989,249.7238,249.5097,249.7238,4950.0
2021-12-22 13:00:00,279.87,279.9,279.72,279.85,3549.0,249.7149,249.7417,249.5811,249.6971,3549.0
2021-12-22 13:05:00,279.92,279.98,279.63,279.63,2438.0,249.7595,249.8131,249.5008,249.5008,2438.0
2021-12-22 13:10:00,279.64,279.69,279.5,279.63,2504.0,249.5097,249.5543,249.3848,249.5008,2504.0
2021-12-22 13:15:00,279.62,279.74,279.57,279.68,2479.0,249.4919,249.5989,249.4473,249.5454,2479.0
2021-12-22 13:20:00,279.69,279.7,279.4,279.44,938.0,249.5543,249.5632,249.2956,249.3313,938.0
2021-12-22 13:25:00,279.58,279.79,279.49,279.79,3738.0,249.4562,249.6435,249.3759,249.6435,3738.0
2021-12-22 13:30:00,279.77,280.23,279.71,280.18,4829.0,249.6257,250.0361,249.5722,249.9915,4829.0
2021-12-22 13:35:00,280.23,280.46,280.21,280.38,6664.0,250.0361,250.2414,250.0183,250.17,6664.0
2021-12-22 13:40:00,280.44,280.44,280.24,280.34,5049.0,250.2235,250.2235,250.0451,250.1343,5049.0
2021-12-22 13:45:00,280.19,280.31,279.97,280.18,9100.0,250.0004,250.1075,249.8042,249.9915,9100.0
2021-12-22 13:50:00,280.12,280.12,279.93,279.99,2114.0,249.938,249.938,249.7685,249.822,2114.0
2021-12-22 13:55:00,279.99,280.14,279.95,280.03,1948.0,249.822,249.9558,249.7863,249.8577,1948.0
2021-12-22 14:00:00,280.03,280.18,279.79,279.8,2351.0,249.8577,249.9915,249.6435,249.6525,2351.0
2021-12-22 14:05:00,279.62,279.62,279.15,279.3,2786.0,249.4919,249.4919,249.0725,249.2063,2786.0
2021-12-22 14:10:00,279.3,279.68,279.25,279.58,3360.0,249.2063,249.5454,249.1617,249.4562,3360.0
2021-12-22 14:15:00,279.51,279.53,279.34,279.34,2136.0,249.3937,249.4116,249.242,249.242,2136.0
2021-12-22 14:20:00,279.42,279.42,279.14,279.14,2810.0,249.3134,249.3134,249.0636,249.0636,2810.0
2021-12-22 14:25:00,279.14,279.22,279.02,279.22,2402.0,249.0636,249.135,248.9565,249.135,2402.0
2021-12-22 14:30:00,279.24,279.32,279.16,279.16,887.0,249.1528,249.2242,249.0814,249.0814,887.0
2021-12-22 14:35:00,279.28,279.48,279.28,279.44,2197.0,249.1885,249.3669,249.1885,249.3313,2197.0
2021-12-22 14:40:00,279.41,279.41,279.12,279.14,2863.0,249.3045,249.3045,249.0457,249.0636,2863.0
2021-12-22 14:45:00,279.11,279.42,279.11,279.42,3947.0,249.0368,249.3134,249.0368,249.3134,3947.0
2021-12-22 14:50:00,279.36,279.48,279.32,279.44,714.0,249.2599,249.3669,249.2242,249.3313,714.0
2021-12-22 14:55:00,279.5,279.7,279.5,279.57,2227.0,249.3848,249.5632,249.3848,249.4473,2227.0
2021-12-22 15:00:00,279.69,279.81,279.47,279.71,3434.0,249.5543,249.6614,249.358,249.5722,3434.0
2021-12-22 15:05:00,279.7,279.7,279.42,279.63,5141.0,249.5632,249.5632,249.3134,249.5008,5141.0
2021-12-22 15:10:00,279.66,279.81,279.53,279.63,3048.0,249.5276,249.6614,249.4116,249.5008,3048.0
2021-12-22 15:15:00,279.6,279.82,279.59,279.76,3943.0,249.474,249.6703,249.4651,249.6168,3943.0
2021-12-22 15:20:00,279.69,279.96,279.69,279.96,1873.0,249.5543,249.7952,249.5543,249.7952,1873.0
2021-12-22 15:25:00,279.96,280.33,279.96,280.24,5272.0,249.7952,250.1254,249.7952,250.0451,5272.0
2021-12-22 15:30:00,280.23,280.5,280.11,280.5,7860.0,250.0361,250.277,249.9291,250.277,7860.0
2021-12-22 15:35:00,280.45,280.76,280.44,280.72,5282.0,250.2324,250.509,250.2235,250.4733,5282.0
2021-12-22 15:40:00,280.71,280.95,280.64,280.85,6288.0,250.4644,250.6786,250.402,250.5893,6288.0
2021-12-22 15:45:00,280.82,280.92,280.72,280.92,11102.0,250.5626,250.6518,250.4733,250.6518,11102.0
2021-12-22 15:50:00,280.92,281.16,280.8,281.15,25915.0,250.6518,250.8659,250.5447,250.857,25915.0
2021-12-22 15:55:00,281.1,281.34,281.03,281.25,57236.0,250.8124,251.0265,250.7499,250.9462,57236.0
2021-12-23 09:30:00,280.0,280.0,277.71,277.89,33793.0,251.0768,251.0768,249.0233,249.1847,33793.0
2021-12-23 09:35:00,277.92,279.15,277.5,278.88,10966.0,249.2116,250.3146,248.835,250.0725,10966.0
2021-12-23 09:40:00,278.75,278.75,277.81,278.23,6591.0,249.9559,249.9559,249.113,249.4896,6591.0
2021-12-23 09:45:00,278.23,279.11,278.08,278.82,18795.0,249.4896,250.2787,249.3551,250.0186,18795.0
2021-12-23 09:50:00,279.06,279.72,279.0,279.72,3747.0,250.2339,250.8257,250.1801,250.8257,3747.0
2021-12-23 09:55:00,279.67,280.18,279.58,279.99,10750.0,250.7808,251.2382,250.7001,251.0678,10750.0
2021-12-23 10:00:00,280.06,280.46,279.9,280.46,4485.0,251.1306,251.4892,250.9871,251.4892,4485.0
2021-12-23 10:05:00,280.32,280.32,278.72,278.98,6469.0,251.3637,251.3637,249.929,250.1621,6469.0
2021-12-23 10:10:00,278.98,279.41,278.57,279.1,5756.0,250.1621,250.5477,249.7945,250.2697,5756.0
2021-12-23 10:15:00,279.23,279.54,279.08,279.4,3493.0,250.3863,250.6643,250.2518,250.5387,3493.0
2021-12-23 10:20:00,279.38,279.42,279.18,279.38,2198.0,250.5208,250.5567,250.3415,250.5208,2198.0
2021-12-23 10:25:00,279.51,280.07,279.39,280.0,2634.0,250.6374,251.1395,250.5298,251.0768,2634.0
2021-12-23 10:30:00,280.13,280.17,279.29,279.36,3331.0,251.1933,251.2292,250.4401,250.5029,3331.0
2021-12-23 10:35:00,279.35,279.47,279.15,279.29,2882.0,250.4939,250.6015,250.3146,250.4401,2882.0
2021-12-23 10:40:00,279.33,279.59,278.94,279.59,10541.0,250.476,250.7091,250.1263,250.7091,10541.0
2021-12-23 10:45:00,279.51,279.7,279.42,279.42,5285.0,250.6374,250.8077,250.5567,250.5567,5285.0
2021-12-23 10:50:00,279.31,279.84,279.24,279.82,3208.0,250.458,250.9333,250.3953,250.9154,3208.0
2021-12-23 10:55:00,279.8,279.95,279.63,279.72,2884.0,250.8974,251.0319,250.745,250.8257,2884.0
2021-12-23 11:00:00,279.68,279.68,279.08,279.08,2165.0,250.7898,250.7898,250.2518,250.2518,2165.0
2021-12-23 11:05:00,279.17,279.65,279.17,279.49,3155.0,250.3325,250.7629,250.3325,250.6194,3155.0
2021-12-23 11:10:00,279.48,279.86,279.48,279.63,3954.0,250.6105,250.9512,250.6105,250.745,3954.0
2021-12-23 11:15:00,279.65,279.82,279.27,279.57,4984.0,250.7629,250.9154,250.4222,250.6912,4984.0
2021-12-23 11:20:00,279.44,279.44,278.86,278.94,18128.0,250.5746,250.5746,250.0545,250.1263,18128.0
2021-12-23 11:25:00,279.03,279.06,278.55,278.55,1150.0,250.207,250.2339,249.7765,249.7765,1150.0
2021-12-23 11:30:00,278.45,278.46,278.21,278.28,2088.0,249.6869,249.6958,249.4717,249.5344,2088.0
2021-12-23 11:35:00,278.27,278.71,278.27,278.59,2800.0,249.5255,249.92,249.5255,249.8124,2800.0
2021-12-23 11:40:00,278.5,278.5,278.31,278.36,2557.0,249.7317,249.7317,249.5613,249.6062,2557.0
2021-12-23 11:45:00,278.24,278.4,277.93,278.06,5949.0,249.4986,249.642,249.2206,249.3372,5949.0
2021-12-23 11:50:00,278.05,278.18,277.83,278.17,3344.0,249.3282,249.4448,249.1309,249.4358,3344.0
2021-12-23 11:55:00,278.2,278.28,277.9,278.02,3445.0,249.4627,249.5344,249.1937,249.3013,3445.0
2021-12-23 12:00:00,278.0,278.12,277.67,278.06,4362.0,249.2834,249.391,248.9874,249.3372,4362.0
2021-12-23 12:05:00,278.01,278.14,277.54,277.54,4065.0,249.2923,249.4089,248.8709,248.8709,4065.0
2021-12-23 12:10:00,277.66,277.87,277.43,277.5,25328.0,248.9785,249.1668,248.7722,248.835,25328.0
2021-12-23 12:15:00,277.57,277.82,277.4,277.7,19673.0,248.8978,249.1219,248.7453,249.0143,19673.0
2021-12-23 12:20:00,277.61,277.61,276.96,277.09,5220.0,248.9336,248.9336,248.3508,248.4674,5220.0
2021-12-23 12:25:00,277.09,277.1,276.69,276.84,5869.0,248.4674,248.4763,248.1087,248.2432,5869.0
2021-12-23 12:30:00,277.0,277.18,276.9,277.18,2773.0,248.3866,248.5481,248.297,248.5481,2773.0
2021-12-23 12:35:00,277.18,277.46,277.05,277.05,4704.0,248.5481,248.7991,248.4315,248.4315,4704.0
2021-12-23 12:40:00,276.91,277.0,276.75,276.8,3217.0,248.3059,248.3866,248.1625,248.2073,3217.0
2021-12-23 12:45:00,276.76,276.84,276.62,276.83,3551.0,248.1714,248.2432,248.0459,248.2342,3551.0
2021-12-23 12:50:00,277.02,277.1,276.68,276.89,4154.0,248.4046,248.4763,248.0997,248.288,4154.0
2021-12-23 12:55:00,276.85,277.05,276.79,276.92,1815.0,248.2521,248.4315,248.1983,248.3149,1815.0
2021-12-23 13:00:00,276.83,276.83,276.7,276.7,867.0,248.2342,248.2342,248.1176,248.1176,867.0
2021-12-23 13:05:00,276.79,277.05,276.78,276.78,2856.0,248.1983,248.4315,248.1894,248.1894,2856.0
2021-12-23 13:10:00,276.79,276.82,276.57,276.69,7649.0,248.1983,248.2252,248.0011,248.1087,7649.0
2021-12-23 13:15:00,276.6,276.79,276.57,276.75,1691.0,248.028,248.1983,248.0011,248.1625,1691.0
2021-12-23 13:20:00,276.73,276.73,276.49,276.6,3036.0,248.1445,248.1445,247.9293,248.028,3036.0
2021-12-23 13:25:00,276.46,276.64,276.46,276.64,2731.0,247.9024,248.0638,247.9024,248.0638,2731.0
2021-12-23 13:30:00,276.51,276.84,276.51,276.66,1819.0,247.9473,248.2432,247.9473,248.0818,1819.0
2021-12-23 13:35:00,276.7,276.86,276.7,276.86,2450.0,248.1176,248.2611,248.1176,248.2611,2450.0
2021-12-23 13:40:00,276.79,277.02,276.79,277.01,3340.0,248.1983,248.4046,248.1983,248.3956,3340.0
2021-12-23 13:45:00,277.0,277.11,276.92,276.93,9056.0,248.3866,248.4853,248.3149,248.3239,9056.0
2021-12-23 13:50:00,276.93,277.16,276.9,277.12,13352.0,248.3239,248.5301,248.297,248.4943,13352.0
2021-12-23 13:55:00,277.12,277.14,277.0,277.13,2885.0,248.4943,248.5122,248.3866,248.5032,2885.0
2021-12-23 14:00:00,277.13,277.66,277.13,277.66,1908.0,248.5032,248.9785,248.5032,248.9785,1908.0
2021-12-23 14:05:00,277.61,277.76,277.55,277.71,900.0,248.9336,249.0681,248.8798,249.0233,900.0
2021-12-23 14:10:00,277.75,277.75,277.74,277.74,200.0,249.0592,249.0592,249.0502,249.0502,200.0
2021-12-23 14:15:00,277.79,278.0,277.74,277.98,3246.0,249.095,249.2834,249.0502,249.2654,3246.0
2021-12-23 14:20:00,277.92,278.03,277.82,277.82,1763.0,249.2116,249.3103,249.1219,249.1219,1763.0
2021-12-23 14:25:00,277.9,277.96,277.81,277.81,1456.0,249.1937,249.2475,249.113,249.113,1456.0
2021-12-23 14:30:00,277.81,278.06,277.67,277.98,7603.0,249.113,249.3372,248.9874,249.2654,7603.0
2021-12-23 14:35:00,277.98,278.29,277.98,278.2,3207.0,249.2654,249.5434,249.2654,249.4627,3207.0
2021-12-23 14:40:00,278.26,278.44,278.26,278.43,1396.0,249.5165,249.6779,249.5165,249.6689,1396.0
2021-12-23 14:45:00,278.3,278.44,278.3,278.35,2964.0,249.5524,249.6779,249.5524,249.5972,2964.0
2021-12-23 14:50:00,278.37,278.74,278.37,278.74,1568.0,249.6151,249.9469,249.6151,249.9469,1568.0
2021-12-23 14:55:00,278.74,278.74,278.65,278.65,1261.0,249.9469,249.9469,249.8662,249.8662,1261.0
2021-12-23 15:00:00,278.5,278.51,278.4,278.43,1303.0,249.7317,249.7407,249.642,249.6689,1303.0
2021-12-23 15:05:00,278.54,278.81,278.5,278.75,3587.0,249.7676,250.0097,249.7317,249.9559,3587.0
2021-12-23 15:10:00,278.67,278.93,278.59,278.85,2935.0,249.8841,250.1173,249.8124,250.0455,2935.0
2021-12-23 15:15:00,278.89,278.89,278.66,278.73,7024.0,250.0814,250.0814,249.8752,249.9379,7024.0
2021-12-23 15:20:00,278.74,278.74,278.5,278.55,2786.0,249.9469,249.9469,249.7317,249.7765,2786.0
2021-12-23 15:25:00,278.55,278.78,278.4,278.62,4934.0,249.7765,249.9828,249.642,249.8393,4934.0
2021-12-23 15:30:00,278.59,278.72,278.45,278.46,4991.0,249.8124,249.929,249.6869,249.6958,4991.0
2021-12-23 15:35:00,278.46,278.98,278.4,278.98,5606.0,249.6958,250.1621,249.642,250.1621,5606.0
2021-12-23 15:40:00,278.95,279.13,278.7,279.11,7588.0,250.1352,250.2966,249.911,250.2787,7588.0
2021-12-23 15:45:00,279.05,279.34,279.02,279.19,7434.0,250.2249,250.4849,250.198,250.3504,7434.0
2021-12-23 15:50:00,279.19,279.49,279.18,279.22,20316.0,250.3504,250.6194,250.3415,250.3773,20316.0
2021-12-23 15:55:00,279.28,279.29,278.57,278.82,47925.0,250.4311,250.4401,249.7945,250.0186,47925.0
2021-12-27 09:30:00,280.06,281.55,279.75,281.54,16715.0,251.1306,252.4666,250.8526,252.4577,16715.0
2021-12-27 09:35:00,281.75,281.83,279.99,279.99,4489.0,252.646,252.7177,251.0678,251.0678,4489.0
2021-12-27 09:40:00,280.28,280.54,278.57,278.57,3097.0,251.3278,251.561,249.7945,249.7945,3097.0
2021-12-27 09:45:00,278.53,279.99,278.46,279.55,7623.0,249.7586,251.0678,249.6958,250.6732,7623.0
2021-12-27 09:50:00,279.81,280.81,279.81,280.4,8747.0,250.9064,251.8031,250.9064,251.4354,8747.0
2021-12-27 09:55:00,280.28,280.97,280.28,280.68,3562.0,251.3278,251.9466,251.3278,251.6865,3562.0
2021-12-27 10:00:00,281.0,281.51,281.0,281.43,16612.0,251.9735,252.4308,251.9735,252.359,16612.0
2021-12-27 10:05:00,281.47,281.8,281.03,281.37,2116.0,252.3949,252.6908,252.0004,252.3052,2116.0
2021-12-27 10:10:00,281.67,281.82,281.22,281.34,2526.0,252.5743,252.7088,252.1707,252.2783,2526.0
2021-12-27 10:15:00,281.34,281.76,280.9,280.9,6440.0,252.2783,252.655,251.8838,251.8838,6440.0
2021-12-27 10:20:00,281.24,281.54,281.23,281.54,865.0,252.1887,252.4577,252.1797,252.4577,865.0
2021-12-27 10:25:00,281.64,281.95,281.6,281.65,4272.0,252.5473,252.8253,252.5115,252.5563,4272.0
2021-12-27 10:30:00,281.5,281.73,281.4,281.4,1703.0,252.4218,252.6281,252.3321,252.3321,1703.0
2021-12-27 10:35:00,281.71,281.78,281.62,281.71,2905.0,252.6101,252.6729,252.5294,252.6101,2905.0
2021-12-27 10:40:00,281.65,281.65,281.29,281.6,6981.0,252.5563,252.5563,252.2335,252.5115,6981.0
2021-12-27 10:45:00,281.47,281.73,280.96,281.15,5234.0,252.3949,252.6281,251.9376,252.108,5234.0
2021-12-27 10:50:00,281.22,281.56,281.18,281.53,7857.0,252.1707,252.4756,252.1349,252.4487,7857.0
2021-12-27 10:55:00,281.69,281.84,281.67,281.82,1613.0,252.5922,252.7267,252.5743,252.7088,1613.0
2021-12-27 11:00:00,281.76,281.82,281.55,281.55,2870.0,252.655,252.7088,252.4666,252.4666,2870.0
2021-12-27 11:05:00,281.61,281.88,281.53,281.75,3214.0,252.5204,252.7626,252.4487,252.646,3214.0
2021-12-27 11:10:00,281.75,281.88,281.68,281.75,3644.0,252.646,252.7626,252.5832,252.646,3644.0
2021-12-27 11:15:00,281.81,281.95,281.52,281.52,5843.0,252.6998,252.8253,252.4397,252.4397,5843.0
2021-12-27 11:20:00,281.59,281.99,281.59,281.99,4313.0,252.5025,252.8612,252.5025,252.8612,4313.0
2021-12-27 11:25:00,281.88,282.1,281.82,282.08,2129.0,252.7626,252.9598,252.7088,252.9419,2129.0
2021-12-27 11:30:00,282.18,282.54,282.18,282.51,3008.0,253.0316,253.3544,253.0316,253.3275,3008.0
2021-12-27 11:35:00,282.49,282.5,282.17,282.31,4130.0,253.3095,253.3185,253.0226,253.1481,4130.0
2021-12-27 11:40:00,282.47,282.58,282.37,282.39,2602.0,253.2916,253.3903,253.2019,253.2199,2602.0
2021-12-27 11:45:00,282.44,282.53,282.38,282.5,2062.0,253.2647,253.3454,253.2109,253.3185,2062.0
2021-12-27 11:50:00,282.52,282.58,282.35,282.35,2235.0,253.3364,253.3903,253.184,253.184,2235.0
2021-12-27 11:55:00,282.31,282.6,282.31,282.57,1269.0,253.1481,253.4082,253.1481,253.3813,1269.0
2021-12-27 12:00:00,282.5,282.58,282.43,282.53,1464.0,253.3185,253.3903,253.2557,253.3454,1464.0
2021-12-27 12:05:00,282.61,282.65,282.46,282.6,3500.0,253.4172,253.453,253.2826,253.4082,3500.0
2021-12-27 12:10:00,282.6,282.6,282.59,282.59,400.0,253.4082,253.4082,253.3992,253.3992,400.0
2021-12-27 12:15:00,282.56,282.56,282.41,282.42,2458.0,253.3723,253.3723,253.2378,253.2468,2458.0
2021-12-27 12:20:00,282.5,282.64,282.47,282.52,4049.0,253.3185,253.4441,253.2916,253.3364,4049.0
2021-12-27 12:25:00,282.56,282.61,282.5,282.6,893.0,253.3723,253.4172,253.3185,253.4082,893.0
2021-12-27 12:30:00,282.39,282.39,282.09,282.21,1515.0,253.2199,253.2199,252.9509,253.0585,1515.0
2021-12-27 12:35:00,282.22,282.32,282.21,282.23,1618.0,253.0674,253.1571,253.0585,253.0764,1618.0
2021-12-27 12:40:00,282.52,282.62,282.49,282.62,900.0,253.3364,253.4261,253.3095,253.4261,900.0
2021-12-27 12:45:00,282.81,282.88,282.77,282.77,1126.0,253.5965,253.6593,253.5606,253.5606,1126.0
2021-12-27 12:50:00,282.79,283.0,282.72,283.0,3220.0,253.5786,253.7669,253.5158,253.7669,3220.0
2021-12-27 12:55:00,282.8,282.85,282.62,282.67,3161.0,253.5875,253.6324,253.4261,253.471,3161.0
2021-12-27 13:00:00,282.72,282.8,282.52,282.58,1389.0,253.5158,253.5875,253.3364,253.3903,1389.0
2021-12-27 13:05:00,282.67,283.03,282.67,282.97,3242.0,253.471,253.7938,253.471,253.74,3242.0
2021-12-27 13:10:00,282.98,283.08,282.93,283.02,3773.0,253.7489,253.8386,253.7041,253.7848,3773.0
2021-12-27 13:15:00,283.02,283.05,282.95,282.99,1829.0,253.7848,253.8117,253.722,253.7579,1829.0
2021-12-27 13:20:00,282.93,283.24,282.93,283.23,1683.0,253.7041,253.9821,253.7041,253.9731,1683.0
2021-12-27 13:25:00,283.15,283.32,283.15,283.31,3318.0,253.9014,254.0538,253.9014,254.0448,3318.0
2021-12-27 13:30:00,283.44,283.44,283.11,283.24,1617.0,254.1614,254.1614,253.8655,253.9821,1617.0
2021-12-27 13:35:00,283.26,283.35,283.13,283.13,1546.0,254.0,254.0807,253.8834,253.8834,1546.0
2021-12-27 13:40:00,283.2,283.5,283.2,283.38,1111.0,253.9462,254.2152,253.9462,254.1076,1111.0
2021-12-27 13:45:00,283.41,283.45,283.36,283.42,2062.0,254.1345,254.1704,254.0897,254.1435,2062.0
2021-12-27 13:50:00,283.4,283.6,283.39,283.52,1569.0,254.1255,254.3049,254.1166,254.2332,1569.0
2021-12-27 13:55:00,283.53,283.64,283.52,283.6,1643.0,254.2421,254.3408,254.2332,254.3049,1643.0
2021-12-27 14:00:00,283.59,283.65,283.29,283.4,3920.0,254.2959,254.3497,254.0269,254.1255,3920.0
2021-12-27 14:05:00,283.37,283.66,283.37,283.55,1224.0,254.0986,254.3587,254.0986,254.2601,1224.0
2021-12-27 14:10:00,283.65,283.65,283.39,283.39,1533.0,254.3497,254.3497,254.1166,254.1166,1533.0
2021-12-27 14:15:00,283.34,283.47,283.21,283.47,3577.0,254.0717,254.1883,253.9552,254.1883,3577.0
2021-12-27 14:20:00,283.41,283.67,283.29,283.58,2249.0,254.1345,254.3677,254.0269,254.287,2249.0
2021-12-27 14:25:00,283.55,283.75,283.55,283.71,4069.0,254.2601,254.4394,254.2601,254.4035,4069.0
2021-12-27 14:30:00,283.71,283.84,283.59,283.74,4437.0,254.4035,254.5201,254.2959,254.4304,4437.0
2021-12-27 14:35:00,283.76,283.83,283.62,283.64,4490.0,254.4484,254.5111,254.3228,254.3408,4490.0
2021-12-27 14:40:00,283.63,283.74,283.5,283.5,3800.0,254.3318,254.4304,254.2152,254.2152,3800.0
2021-12-27 14:45:00,283.55,283.62,283.32,283.32,2572.0,254.2601,254.3228,254.0538,254.0538,2572.0
2021-12-27 14:50:00,283.35,283.5,283.32,283.36,1801.0,254.0807,254.2152,254.0538,254.0897,1801.0
2021-12-27 14:55:00,283.43,283.57,283.4,283.51,2576.0,254.1524,254.278,254.1255,254.2242,2576.0
2021-12-27 15:00:00,283.42,283.55,283.34,283.5,5539.0,254.1435,254.2601,254.0717,254.2152,5539.0
2021-12-27 15:05:00,283.54,283.78,283.54,283.78,4952.0,254.2511,254.4663,254.2511,254.4663,4952.0
2021-12-27 15:10:00,283.79,283.84,283.69,283.84,1859.0,254.4753,254.5201,254.3856,254.5201,1859.0
2021-12-27 15:15:00,283.75,283.96,283.58,283.96,4121.0,254.4394,254.6277,254.287,254.6277,4121.0
2021-12-27 15:20:00,284.13,284.57,284.09,284.4,6983.0,254.7801,255.1747,254.7443,255.0222,6983.0
2021-12-27 15:25:00,284.4,284.55,284.32,284.52,9103.0,255.0222,255.1568,254.9505,255.1299,9103.0
2021-12-27 15:30:00,284.63,284.8,284.49,284.65,13528.0,255.2285,255.3809,255.103,255.2464,13528.0
2021-12-27 15:35:00,284.6,284.87,284.5,284.86,9837.0,255.2016,255.4437,255.1119,255.4347,9837.0
2021-12-27 15:40:00,284.86,285.06,284.75,284.77,12186.0,255.4347,255.6141,255.3361,255.354,12186.0
2021-12-27 15:45:00,284.87,285.53,284.86,285.49,22798.0,255.4437,256.0355,255.4347,255.9997,22798.0
2021-12-27 15:50:00,285.54,285.56,285.29,285.45,34263.0,256.0445,256.0624,255.8203,255.9638,34263.0
2021-12-27 15:55:00,285.44,285.91,285.26,285.77,67245.0,255.9548,256.3763,255.7934,256.2507,67245.0
2021-12-28 09:30:00,285.76,285.76,284.72,285.65,14349.0,256.2418,256.2418,255.3092,256.1431,14349.0
2021-12-28 09:35:00,285.6,286.27,284.82,286.26,10858.0,256.0983,256.6991,255.3989,256.6901,10858.0
2021-12-28 09:40:00,286.4,286.83,286.0,286.53,10132.0,256.8157,257.2012,256.457,256.9322,10132.0
2021-12-28 09:45:00,286.53,286.67,285.69,286.19,3518.0,256.9322,257.0578,256.179,256.6273,3518.0
2021-12-28 09:50:00,286.47,286.51,286.18,286.24,3141.0,256.8784,256.9143,256.6184,256.6722,3141.0
2021-12-28 09:55:00,286.19,286.79,285.93,286.65,7441.0,256.6273,257.1654,256.3942,257.0398,7441.0
2021-12-28 10:00:00,286.67,287.24,286.64,287.03,4153.0,257.0578,257.5689,257.0309,257.3806,4153.0
2021-12-28 10:05:00,286.8,286.87,286.08,286.45,6243.0,257.1743,257.2371,256.5287,256.8605,6243.0
2021-12-28 10:10:00,286.42,286.68,286.35,286.68,2447.0,256.8336,257.0667,256.7708,257.0667,2447.0
2021-12-28 10:15:00,286.68,286.78,286.16,286.26,8511.0,257.0667,257.1564,256.6004,256.6901,8511.0
2021-12-28 10:20:00,286.3,286.75,286.29,286.55,6654.0,256.726,257.1295,256.717,256.9502,6654.0
2021-12-28 10:25:00,286.67,286.7,286.4,286.7,2607.0,257.0578,257.0847,256.8157,257.0847,2607.0
2021-12-28 10:30:00,286.61,286.61,286.26,286.35,3161.0,257.004,257.004,256.6901,256.7708,3161.0
2021-12-28 10:35:00,286.37,286.48,286.22,286.35,11401.0,256.7888,256.8874,256.6542,256.7708,11401.0
2021-12-28 10:40:00,286.42,286.98,286.42,286.91,4998.0,256.8336,257.3357,256.8336,257.273,4998.0
2021-12-28 10:45:00,286.94,287.5,286.8,287.5,2922.0,257.2999,257.802,257.1743,257.802,2922.0
2021-12-28 10:50:00,287.46,287.5,287.08,287.25,2809.0,257.7662,257.802,257.4254,257.5779,2809.0
2021-12-28 10:55:00,287.35,287.41,287.08,287.13,3344.0,257.6675,257.7213,257.4254,257.4702,3344.0
2021-12-28 11:00:00,287.18,287.53,287.18,287.31,5869.0,257.5151,257.8289,257.5151,257.6317,5869.0
2021-12-28 11:05:00,287.34,287.58,287.34,287.55,1850.0,257.6586,257.8738,257.6586,257.8469,1850.0
2021-12-28 11:10:00,287.63,287.96,287.58,287.93,2810.0,257.9186,258.2145,257.8738,258.1876,2810.0
2021-12-28 11:15:00,288.04,288.07,287.9,288.0,3362.0,258.2862,258.3131,258.1607,258.2504,3362.0
2021-12-28 11:20:00,288.14,288.15,287.94,288.04,2263.0,258.3759,258.3849,258.1966,258.2862,2263.0
2021-12-28 11:25:00,287.95,288.01,287.84,287.85,1553.0,258.2055,258.2593,258.1069,258.1159,1553.0
2021-12-28 11:30:00,287.63,287.64,287.35,287.38,8962.0,257.9186,257.9276,257.6675,257.6944,8962.0
2021-12-28 11:35:00,287.5,287.7,287.49,287.61,1244.0,257.802,257.9814,257.7931,257.9007,1244.0
2021-12-28 11:40:00,287.56,287.93,287.52,287.86,2303.0,257.8558,258.1876,257.82,258.1248,2303.0
2021-12-28 11:45:00,287.98,288.31,287.86,288.29,5510.0,258.2324,258.5284,258.1248,258.5104,5510.0
2021-12-28 11:50:00,288.26,288.35,288.15,288.31,3034.0,258.4835,258.5642,258.3849,258.5284,3034.0
2021-12-28 11:55:00,288.32,288.69,288.3,288.43,3492.0,258.5373,258.8691,258.5194,258.636,3492.0
2021-12-28 12:00:00,288.62,288.65,288.55,288.55,2234.0,258.8063,258.8332,258.7436,258.7436,2234.0
2021-12-28 12:05:00,288.54,288.87,288.53,288.68,2894.0,258.7346,259.0305,258.7256,258.8601,2894.0
2021-12-28 12:10:00,288.75,288.94,288.63,288.87,3101.0,258.9229,259.0933,258.8153,259.0305,3101.0
2021-12-28 12:15:00,288.79,288.79,288.42,288.43,4555.0,258.9588,258.9588,258.627,258.636,4555.0
2021-12-28 12:20:00,288.44,288.49,288.25,288.36,2505.0,258.6449,258.6898,258.4746,258.5732,2505.0
2021-12-28 12:25:00,288.44,288.44,288.15,288.15,6987.0,258.6449,258.6449,258.3849,258.3849,6987.0
2021-12-28 12:30:00,288.3,288.39,288.11,288.12,2110.0,258.5194,258.6001,258.349,258.358,2110.0
2021-12-28 12:35:00,288.18,288.37,288.12,288.24,2052.0,258.4118,258.5822,258.358,258.4656,2052.0
2021-12-28 12:40:00,288.33,288.33,287.99,288.2,5197.0,258.5463,258.5463,258.2414,258.4297,5197.0
2021-12-28 12:45:00,288.15,288.29,288.11,288.11,2134.0,258.3849,258.5104,258.349,258.349,2134.0
2021-12-28 12:50:00,288.11,288.14,287.92,288.08,4361.0,258.349,258.3759,258.1786,258.3221,4361.0
2021-12-28 12:55:00,288.01,288.09,287.95,288.09,1924.0,258.2593,258.3311,258.2055,258.3311,1924.0
2021-12-28 13:00:00,288.03,288.39,288.02,288.23,3483.0,258.2773,258.6001,258.2683,258.4566,3483.0
2021-12-28 13:05:00,288.31,288.4,288.27,288.27,3466.0,258.5284,258.6091,258.4925,258.4925,3466.0
2021-12-28 13:10:00,288.29,288.42,288.29,288.35,950.0,258.5104,258.627,258.5104,258.5642,950.0
2021-12-28 13:15:00,288.46,288.46,288.26,288.3,4581.0,258.6629,258.6629,258.4835,258.5194,4581.0
2021-12-28 13:20:00,288.35,288.36,288.08,288.09,5945.0,258.5642,258.5732,258.3221,258.3311,5945.0
2021-12-28 13:25:00,288.11,288.16,288.02,288.03,2179.0,258.349,258.3939,258.2683,258.2773,2179.0
2021-12-28 13:30:00,288.0,288.18,288.0,288.05,1321.0,258.2504,258.4118,258.2504,258.2952,1321.0
2021-12-28 13:35:00,288.0,288.07,287.63,287.64,4572.0,258.2504,258.3131,257.9186,257.9276,4572.0
2021-12-28 13:40:00,287.63,287.75,287.51,287.6,7774.0,257.9186,258.0262,257.811,257.8917,7774.0
2021-12-28 13:45:00,287.68,287.99,287.65,287.88,2637.0,257.9634,258.2414,257.9365,258.1428,2637.0
2021-12-28 13:50:00,287.83,287.95,287.76,287.95,2965.0,258.0979,258.2055,258.0352,258.2055,2965.0
2021-12-28 13:55:00,288.04,288.24,288.03,288.21,3346.0,258.2862,258.4656,258.2773,258.4387,3346.0
2021-12-28 14:00:00,288.13,288.27,287.99,288.02,5543.0,258.367,258.4925,258.2414,258.2683,5543.0
2021-12-28 14:05:00,288.02,288.27,288.02,288.09,3252.0,258.2683,258.4925,258.2683,258.3311,3252.0
2021-12-28 14:10:00,288.09,288.09,287.81,287.89,2884.0,258.3311,258.3311,258.08,258.1517,2884.0
2021-12-28 14:15:00,287.88,287.88,287.57,287.66,3205.0,258.1428,258.1428,257.8648,257.9455,3205.0
2021-12-28 14:20:00,287.73,287.99,287.71,287.89,2551.0,258.0083,258.2414,257.9903,258.1517,2551.0
2021-12-28 14:25:00,287.82,287.95,287.59,287.59,3386.0,258.089,258.2055,257.8827,257.8827,3386.0
2021-12-28 14:30:00,287.63,287.69,287.56,287.66,2086.0,257.9186,257.9724,257.8558,257.9455,2086.0
2021-12-28 14:35:00,287.62,287.71,287.54,287.7,3960.0,257.9096,257.9903,257.8379,257.9814,3960.0
2021-12-28 14:40:00,287.68,287.89,287.65,287.83,2329.0,257.9634,258.1517,257.9365,258.0979,2329.0
2021-12-28 14:45:00,287.88,287.89,287.62,287.75,5800.0,258.1428,258.1517,257.9096,258.0262,5800.0
2021-12-28 14:50:00,287.8,287.95,287.65,287.89,2059.0,258.071,258.2055,257.9365,258.1517,2059.0
2021-12-28 14:55:00,287.79,287.88,287.63,287.88,2404.0,258.0621,258.1428,257.9186,258.1428,2404.0
2021-12-28 15:00:00,287.86,288.11,287.78,287.98,2948.0,258.1248,258.349,258.0531,258.2324,2948.0
2021-12-28 15:05:00,287.95,288.21,287.94,288.15,2381.0,258.2055,258.4387,258.1966,258.3849,2381.0
2021-12-28 15:10:00,288.13,288.2,287.99,288.18,3898.0,258.367,258.4297,258.2414,258.4118,3898.0
2021-12-28 15:15:00,288.07,288.14,287.78,287.78,2976.0,258.3131,258.3759,258.0531,258.0531,2976.0
2021-12-28 15:20:00,287.84,288.09,287.84,287.97,5233.0,258.1069,258.3311,258.1069,258.2235,5233.0
2021-12-28 15:25:00,288.0,288.04,287.68,288.0,8945.0,258.2504,258.2862,257.9634,258.2504,8945.0
2021-12-28 15:30:00,288.07,288.23,287.8,288.04,10325.0,258.3131,258.4566,258.071,258.2862,10325.0
2021-12-28 15:35:00,288.03,288.03,287.61,287.67,10387.0,258.2773,258.2773,257.9007,257.9545,10387.0
2021-12-28 15:40:00,287.71,288.2,287.67,287.97,11847.0,257.9903,258.4297,257.9545,258.2235,11847.0
2021-12-28 15:45:00,287.97,288.41,287.85,288.36,11047.0,258.2235,258.618,258.1159,258.5732,11047.0
2021-12-28 15:50:00,288.34,288.34,287.8,288.15,14407.0,258.5553,258.5553,258.071,258.3849,14407.0
2021-12-28 15:55:00,288.11,288.65,288.11,288.51,61398.0,258.349,258.8332,258.349,258.7077,61398.0
2021-12-29 09:30:00,286.8,289.35,286.8,287.96,11924.0,257.1743,259.4609,257.1743,258.2145,11924.0
2021-12-29 09:35:00,287.99,289.49,287.19,289.3,8628.0,258.2414,259.5865,257.524,259.4161,8628.0
2021-12-29 09:40:00,289.5,289.5,288.67,289.2,5728.0,259.5954,259.5954,258.8512,259.3264,5728.0
2021-12-29 09:45:00,289.09,289.09,288.51,288.68,5530.0,259.2278,259.2278,258.7077,258.8601,5530.0
2021-12-29 09:50:00,288.85,288.87,288.2,288.54,4250.0,259.0126,259.0305,258.4297,258.7346,4250.0
2021-12-29 09:55:00,288.69,288.82,288.0,288.12,6877.0,258.8691,258.9857,258.2504,258.358,6877.0
2021-12-29 10:00:00,288.09,288.25,287.81,288.02,10049.0,258.3311,258.4746,258.08,258.2683,10049.0
2021-12-29 10:05:00,288.3,288.3,288.02,288.02,5377.0,258.5194,258.5194,258.2683,258.2683,5377.0
2021-12-29 10:10:00,288.1,288.1,287.68,287.9,4331.0,258.34,258.34,257.9634,258.1607,4331.0
2021-12-29 10:15:00,288.05,288.73,288.04,288.5,4335.0,258.2952,258.905,258.2862,258.6987,4335.0
2021-12-29 10:20:00,288.4,288.45,288.19,288.21,2690.0,258.6091,258.6539,258.4208,258.4387,2690.0
2021-12-29 10:25:00,288.37,288.5,287.94,287.96,8763.0,258.5822,258.6987,258.1966,258.2145,8763.0
2021-12-29 10:30:00,287.89,288.31,287.76,288.02,5669.0,258.1517,258.5284,258.0352,258.2683,5669.0
2021-12-29 10:35:00,288.06,288.75,288.06,288.75,5192.0,258.3042,258.9229,258.3042,258.9229,5192.0
2021-12-29 10:40:00,288.85,289.0,288.57,288.7,15091.0,259.0126,259.1471,258.7615,258.8781,15091.0
2021-12-29 10:45:00,288.81,288.96,288.57,288.62,14347.0,258.9767,259.1112,258.7615,258.8063,14347.0
2021-12-29 10:50:00,288.56,288.57,288.06,288.24,2488.0,258.7525,258.7615,258.3042,258.4656,2488.0
2021-12-29 10:55:00,288.32,288.44,288.26,288.27,1806.0,258.5373,258.6449,258.4835,258.4925,1806.0
2021-12-29 11:00:00,288.28,288.3,288.08,288.12,1969.0,258.5015,258.5194,258.3221,258.358,1969.0
2021-12-29 11:05:00,287.94,288.15,287.83,287.84,2936.0,258.1966,258.3849,258.0979,258.1069,2936.0
2021-12-29 11:10:00,287.85,287.99,287.62,287.92,2589.0,258.1159,258.2414,257.9096,258.1786,2589.0
2021-12-29 11:15:00,287.84,288.06,287.69,287.97,3575.0,258.1069,258.3042,257.9724,258.2235,3575.0
2021-12-29 11:20:00,288.2,288.32,288.05,288.29,3334.0,258.4297,258.5373,258.2952,258.5104,3334.0
2021-12-29 11:25:00,288.23,288.43,288.23,288.24,1903.0,258.4566,258.636,258.4566,258.4656,1903.0
2021-12-29 11:30:00,288.36,288.68,288.18,288.52,4036.0,258.5732,258.8601,258.4118,258.7167,4036.0
2021-12-29 11:35:00,288.41,288.52,288.37,288.39,2059.0,258.618,258.7167,258.5822,258.6001,2059.0
2021-12-29 11:40:00,288.04,288.63,288.04,288.63,4336.0,258.2862,258.8153,258.2862,258.8153,4336.0
2021-12-29 11:45:00,288.65,288.75,288.48,288.75,4698.0,258.8332,258.9229,258.6808,258.9229,4698.0
2021-12-29 11:50:00,288.85,288.92,288.83,288.9,3049.0,259.0126,259.0753,258.9946,259.0574,3049.0
2021-12-29 11:55:00,288.98,289.1,288.42,288.56,24577.0,259.1291,259.2368,258.627,258.7525,24577.0
2021-12-29 12:00:00,288.55,288.88,288.54,288.74,5983.0,258.7436,259.0395,258.7346,258.9139,5983.0
2021-12-29 12:05:00,288.81,289.02,288.61,288.63,43217.0,258.9767,259.165,258.7974,258.8153,43217.0
2021-12-29 12:10:00,288.63,289.02,288.63,288.7,1689.0,258.8153,259.165,258.8153,258.8781,1689.0
2021-12-29 12:15:00,288.76,289.14,288.75,289.0,4124.0,258.9319,259.2726,258.9229,259.1471,4124.0
2021-12-29 12:20:00,288.99,289.03,288.64,288.64,3088.0,259.1381,259.174,258.8243,258.8243,3088.0
2021-12-29 12:25:00,288.83,289.0,288.67,288.88,3729.0,258.9946,259.1471,258.8512,259.0395,3729.0
2021-12-29 12:30:00,288.82,289.0,288.82,288.96,3038.0,258.9857,259.1471,258.9857,259.1112,3038.0
2021-12-29 12:35:00,288.92,289.19,288.74,288.93,3402.0,259.0753,259.3175,258.9139,259.0843,3402.0
2021-12-29 12:40:00,288.9,288.9,288.75,288.79,1045.0,259.0574,259.0574,258.9229,258.9588,1045.0
2021-12-29 12:45:00,288.85,288.93,288.68,288.82,3093.0,259.0126,259.0843,258.8601,258.9857,3093.0
2021-12-29 12:50:00,288.75,288.94,288.72,288.79,2657.0,258.9229,259.0933,258.896,258.9588,2657.0
2021-12-29 12:55:00,288.81,288.84,288.66,288.84,2339.0,258.9767,259.0036,258.8422,259.0036,2339.0
2021-12-29 13:00:00,288.81,288.89,288.71,288.78,3296.0,258.9767,259.0484,258.887,258.9498,3296.0
2021-12-29 13:05:00,288.88,288.89,288.56,288.56,2335.0,259.0395,259.0484,258.7525,258.7525,2335.0
2021-12-29 13:10:00,288.49,288.55,288.22,288.51,3572.0,258.6898,258.7436,258.4477,258.7077,3572.0
2021-12-29 13:15:00,288.56,288.56,288.37,288.42,1483.0,258.7525,258.7525,258.5822,258.627,1483.0
2021-12-29 13:20:00,288.37,288.54,288.25,288.49,4428.0,258.5822,258.7346,258.4746,258.6898,4428.0
2021-12-29 13:25:00,288.55,288.55,288.1,288.23,5125.0,258.7436,258.7436,258.34,258.4566,5125.0
2021-12-29 13:30:00,288.25,288.38,288.24,288.37,2438.0,258.4746,258.5911,258.4656,258.5822,2438.0
2021-12-29 13:35:00,288.42,288.42,288.22,288.4,2381.0,258.627,258.627,258.4477,258.6091,2381.0
2021-12-29 13:40:00,288.33,288.51,288.22,288.22,4618.0,258.5463,258.7077,258.4477,258.4477,4618.0
2021-12-29 13:45:00,288.32,288.69,288.32,288.68,14652.0,258.5373,258.8691,258.5373,258.8601,14652.0
2021-12-29 13:50:00,288.75,288.76,288.63,288.63,1960.0,258.9229,258.9319,258.8153,258.8153,1960.0
2021-12-29 13:55:00,288.71,288.95,288.64,288.89,2346.0,258.887,259.1022,258.8243,259.0484,2346.0
2021-12-29 14:00:00,288.88,288.89,288.68,288.76,5463.0,259.0395,259.0484,258.8601,258.9319,5463.0
2021-12-29 14:05:00,288.82,288.91,288.69,288.85,4490.0,258.9857,259.0664,258.8691,259.0126,4490.0
2021-12-29 14:10:00,288.77,288.79,288.7,288.79,1500.0,258.9408,258.9588,258.8781,258.9588,1500.0
2021-12-29 14:15:00,288.8,289.0,288.71,288.96,2381.0,258.9677,259.1471,258.887,259.1112,2381.0
2021-12-29 14:20:00,288.92,288.92,288.72,288.77,1656.0,259.0753,259.0753,258.896,258.9408,1656.0
2021-12-29 14:25:00,288.74,288.78,288.65,288.69,3126.0,258.9139,258.9498,258.8332,258.8691,3126.0
2021-12-29 14:30:00,288.75,288.81,288.66,288.69,1736.0,258.9229,258.9767,258.8422,258.8691,1736.0
2021-12-29 14:35:00,288.69,288.74,288.53,288.65,2824.0,258.8691,258.9139,258.7256,258.8332,2824.0
2021-12-29 14:40:00,288.72,288.83,288.61,288.76,2228.0,258.896,258.9946,258.7974,258.9319,2228.0
2021-12-29 14:45:00,288.6,288.71,288.6,288.71,1165.0,258.7884,258.887,258.7884,258.887,1165.0
2021-12-29 14:50:00,288.69,288.69,288.23,288.24,2695.0,258.8691,258.8691,258.4566,258.4656,2695.0
2021-12-29 14:55:00,288.36,288.37,288.07,288.07,2227.0,258.5732,258.5822,258.3131,258.3131,2227.0
2021-12-29 15:00:00,288.04,288.5,288.0,288.26,5978.0,258.2862,258.6987,258.2504,258.4835,5978.0
2021-12-29 15:05:00,288.29,288.5,288.15,288.45,5359.0,258.5104,258.6987,258.3849,258.6539,5359.0
2021-12-29 15:10:00,288.4,289.01,288.37,288.88,30478.0,258.6091,259.156,258.5822,259.0395,30478.0
2021-12-29 15:15:00,288.75,289.07,288.72,288.94,4258.0,258.9229,259.2099,258.896,259.0933,4258.0
2021-12-29 15:20:00,289.0,289.06,288.85,288.98,3460.0,259.1471,259.2009,259.0126,259.1291,3460.0
2021-12-29 15:25:00,288.98,289.16,288.97,289.03,10737.0,259.1291,259.2906,259.1202,259.174,10737.0
2021-12-29 15:30:00,288.93,289.33,288.87,289.12,24558.0,259.0843,259.443,259.0305,259.2547,24558.0
2021-12-29 15:35:00,289.09,289.11,288.86,288.91,11461.0,259.2278,259.2457,259.0215,259.0664,11461.0
2021-12-29 15:40:00,288.84,289.07,288.84,288.9,21262.0,259.0036,259.2099,259.0036,259.0574,21262.0
2021-12-29 15:45:00,288.9,289.1,288.9,288.98,17827.0,259.0574,259.2368,259.0574,259.1291,17827.0
2021-12-29 15:50:00,289.06,289.3,288.96,289.19,23519.0,259.2009,259.4161,259.1112,259.3175,23519.0
2021-12-29 15:55:00,289.16,289.38,288.82,288.92,36326.0,259.2906,259.4878,258.9857,259.0753,36326.0
2021-12-30 09:30:00,289.61,290.82,289.14,289.14,25431.0,259.6941,260.7791,259.2726,259.2726,25431.0
2021-12-30 09:35:00,289.23,289.88,289.17,289.48,6125.0,259.3533,259.9362,259.2995,259.5775,6125.0
2021-12-30 09:40:00,289.48,290.2,289.29,289.82,4660.0,259.5775,260.2231,259.4071,259.8824,4660.0
2021-12-30 09:45:00,289.75,289.98,289.26,289.28,5177.0,259.8196,260.0259,259.3802,259.3982,5177.0
2021-12-30 09:50:00,289.3,289.43,288.5,288.5,18030.0,259.4161,259.5327,258.6987,258.6987,18030.0
2021-12-30 09:55:00,288.68,289.14,288.25,288.25,15107.0,258.8601,259.2726,258.4746,258.4746,15107.0
2021-12-30 10:00:00,288.51,288.54,287.78,287.78,6119.0,258.7077,258.7346,258.0531,258.0531,6119.0
2021-12-30 10:05:00,287.86,288.12,287.41,287.84,7334.0,258.1248,258.358,257.7213,258.1069,7334.0
2021-12-30 10:10:00,287.87,288.56,287.79,288.56,6572.0,258.1338,258.7525,258.0621,258.7525,6572.0
2021-12-30 10:15:00,288.56,289.08,288.42,289.08,6153.0,258.7525,259.2188,258.627,259.2188,6153.0
2021-12-30 10:20:00,289.07,289.33,288.7,288.7,5475.0,259.2099,259.443,258.8781,258.8781,5475.0
2021-12-30 10:25:00,289.06,289.43,288.69,289.1,6614.0,259.2009,259.5327,258.8691,259.2368,6614.0
2021-12-30 10:30:00,289.37,289.47,288.6,288.64,7441.0,259.4789,259.5685,258.7884,258.8243,7441.0
2021-12-30 10:35:00,288.74,288.98,288.64,288.64,2904.0,258.9139,259.1291,258.8243,258.8243,2904.0
2021-12-30 10:40:00,288.97,288.97,288.37,288.61,4999.0,259.1202,259.1202,258.5822,258.7974,4999.0
2021-12-30 10:45:00,288.51,288.77,288.41,288.55,3167.0,258.7077,258.9408,258.618,258.7436,3167.0
2021-12-30 10:50:00,288.6,288.84,288.58,288.84,7361.0,258.7884,259.0036,258.7705,259.0036,7361.0
2021-12-30 10:55:00,288.8,289.2,288.75,289.13,3202.0,258.9677,259.3264,258.9229,259.2637,3202.0
2021-12-30 11:00:00,289.08,289.16,288.85,288.92,3402.0,259.2188,259.2906,259.0126,259.0753,3402.0
2021-12-30 11:05:00,288.92,289.4,288.91,289.37,4253.0,259.0753,259.5058,259.0664,259.4789,4253.0
2021-12-30 11:10:00,289.51,290.11,289.51,290.1,7965.0,259.6044,260.1424,259.6044,260.1335,7965.0
2021-12-30 11:15:00,290.11,290.27,289.96,289.99,4121.0,260.1424,260.2859,260.0079,260.0348,4121.0
2021-12-30 11:20:00,289.98,290.11,289.87,289.91,2895.0,260.0259,260.1424,259.9272,259.9631,2895.0
2021-12-30 11:25:00,290.06,290.11,289.89,290.11,4324.0,260.0976,260.1424,259.9451,260.1424,4324.0
2021-12-30 11:30:00,290.0,290.23,289.84,289.87,4767.0,260.0438,260.25,259.9003,259.9272,4767.0
2021-12-30 11:35:00,289.87,290.08,289.84,290.0,3517.0,259.9272,260.1155,259.9003,260.0438,3517.0
2021-12-30 11:40:00,289.85,289.99,289.85,289.97,1905.0,259.9093,260.0348,259.9093,260.0169,1905.0
2021-12-30 11:45:00,289.89,289.91,289.52,289.63,6474.0,259.9451,259.9631,259.6134,259.712,6474.0
2021-12-30 11:50:00,289.51,289.69,289.28,289.49,4960.0,259.6044,259.7658,259.3982,259.5865,4960.0
2021-12-30 11:55:00,289.58,289.58,289.24,289.37,4610.0,259.6672,259.6672,259.3623,259.4789,4610.0
2021-12-30 12:00:00,289.38,289.55,289.25,289.42,2659.0,259.4878,259.6403,259.3713,259.5237,2659.0
2021-12-30 12:05:00,289.49,289.49,289.33,289.35,1755.0,259.5865,259.5865,259.443,259.4609,1755.0
2021-12-30 12:10:00,289.29,289.33,289.03,289.05,1810.0,259.4071,259.443,259.174,259.1919,1810.0
2021-12-30 12:15:00,289.07,289.56,289.07,289.56,2980.0,259.2099,259.6492,259.2099,259.6492,2980.0
2021-12-30 12:20:00,289.54,289.94,289.47,289.84,4769.0,259.6313,259.99,259.5685,259.9003,4769.0
2021-12-30 12:25:00,289.72,290.08,289.69,290.06,2664.0,259.7927,260.1155,259.7658,260.0976,2664.0
2021-12-30 12:30:00,290.08,290.22,289.96,289.96,3157.0,260.1155,260.2411,260.0079,260.0079,3157.0
2021-12-30 12:35:00,289.93,289.99,289.79,289.99,3856.0,259.981,260.0348,259.8555,260.0348,3856.0
2021-12-30 12:40:00,289.87,290.46,289.87,290.46,3777.0,259.9272,260.4563,259.9272,260.4563,3777.0
2021-12-30 12:45:00,290.51,290.52,290.12,290.12,3084.0,260.5011,260.5101,260.1514,260.1514,3084.0
2021-12-30 12:50:00,290.07,290.3,290.05,290.09,3543.0,260.1066,260.3128,260.0886,260.1245,3543.0
2021-12-30 12:55:00,290.02,290.04,289.91,290.04,2581.0,260.0617,260.0797,259.9631,260.0797,2581.0
2021-12-30 13:00:00,290.08,290.3,290.08,290.21,2993.0,260.1155,260.3128,260.1155,260.2321,2993.0
2021-12-30 13:05:00,290.22,290.3,290.21,290.25,2680.0,260.2411,260.3128,260.2321,260.268,2680.0
2021-12-30 13:10:00,290.22,290.45,290.16,290.45,3014.0,260.2411,260.4473,260.1873,260.4473,3014.0
2021-12-30 13:15:00,290.45,290.48,290.25,290.25,5648.0,260.4473,260.4742,260.268,260.268,5648.0
2021-12-30 13:20:00,290.23,290.33,290.19,290.33,2098.0,260.25,260.3397,260.2142,260.3397,2098.0
2021-12-30 13:25:00,290.32,290.34,290.17,290.27,5051.0,260.3307,260.3487,260.1962,260.2859,5051.0
2021-12-30 13:30:00,290.33,290.55,290.31,290.5,5453.0,260.3397,260.537,260.3218,260.4921,5453.0
2021-12-30 13:35:00,290.55,290.7,290.41,290.59,6338.0,260.537,260.6715,260.4114,260.5728,6338.0
2021-12-30 13:40:00,290.58,290.95,290.58,290.93,5615.0,260.5639,260.8957,260.5639,260.8777,5615.0
2021-12-30 13:45:00,290.9,291.24,290.88,290.97,7606.0,260.8508,261.1557,260.8329,260.9136,7606.0
2021-12-30 13:50:00,290.97,291.17,290.93,291.01,5758.0,260.9136,261.0929,260.8777,260.9495,5758.0
2021-12-30 13:55:00,291.03,291.45,291.01,291.09,10083.0,260.9674,261.344,260.9495,261.0212,10083.0
2021-12-30 14:00:00,291.08,291.4,291.08,291.35,3147.0,261.0122,261.2992,261.0122,261.2543,3147.0
2021-12-30 14:05:00,291.4,291.55,291.28,291.36,6197.0,261.2992,261.4337,261.1916,261.2633,6197.0
2021-12-30 14:10:00,291.36,291.54,291.26,291.29,8563.0,261.2633,261.4247,261.1736,261.2005,8563.0
2021-12-30 14:15:00,291.26,291.36,291.24,291.36,4110.0,261.1736,261.2633,261.1557,261.2633,4110.0
2021-12-30 14:20:00,291.44,291.44,290.99,291.07,9473.0,261.335,261.335,260.9315,261.0033,9473.0
2021-12-30 14:25:00,291.14,291.35,291.11,291.11,2778.0,261.066,261.2543,261.0391,261.0391,2778.0
2021-12-30 14:30:00,291.21,291.22,290.95,291.04,4796.0,261.1288,261.1378,260.8957,260.9764,4796.0
2021-12-30 14:35:00,291.03,291.28,291.03,291.24,4169.0,260.9674,261.1916,260.9674,261.1557,4169.0
2021-12-30 14:40:00,291.24,291.34,291.13,291.26,5092.0,261.1557,261.2454,261.0571,261.1736,5092.0
2021-12-30 14:45:00,291.26,291.44,291.23,291.33,5152.0,261.1736,261.335,261.1467,261.2364,5152.0
2021-12-30 14:50:00,291.34,291.56,291.28,291.28,4882.0,261.2454,261.4426,261.1916,261.1916,4882.0
2021-12-30 14:55:00,291.3,291.45,291.25,291.29,5517.0,261.2095,261.344,261.1647,261.2005,5517.0
2021-12-30 15:00:00,291.25,291.28,290.87,290.9,5536.0,261.1647,261.1916,260.8239,260.8508,5536.0
2021-12-30 15:05:00,290.87,291.27,290.87,291.27,5052.0,260.8239,261.1826,260.8239,261.1826,5052.0
2021-12-30 15:10:00,291.27,291.83,291.26,291.76,6742.0,261.1826,261.6848,261.1736,261.622,6742.0
2021-12-30 15:15:00,291.78,291.98,291.64,291.98,9523.0,261.6399,261.8193,261.5144,261.8193,9523.0
2021-12-30 15:20:00,291.94,291.99,291.61,291.65,4154.0,261.7834,261.8282,261.4875,261.5233,4154.0
2021-12-30 15:25:00,291.67,291.72,291.5,291.5,5528.0,261.5413,261.5861,261.3888,261.3888,5528.0
2021-12-30 15:30:00,291.49,291.53,291.25,291.46,13398.0,261.3799,261.4157,261.1647,261.353,13398.0
2021-12-30 15:35:00,291.47,291.7,291.3,291.7,12055.0,261.3619,261.5682,261.2095,261.5682,12055.0
2021-12-30 15:40:00,291.55,291.56,291.15,291.26,10793.0,261.4337,261.4426,261.075,261.1736,10793.0
2021-12-30 15:45:00,291.19,291.4,290.84,291.07,17320.0,261.1109,261.2992,260.797,261.0033,17320.0
2021-12-30 15:50:00,290.93,291.24,290.61,291.24,18930.0,260.8777,261.1557,260.5908,261.1557,18930.0
2021-12-30 15:55:00,291.16,291.55,290.96,291.16,98696.0,261.084,261.4337,260.9046,261.084,98696.0
2021-12-31 09:30:00,291.4,291.4,289.94,290.53,10738.0,261.2992,261.2992,259.99,260.519,10738.0
2021-12-31 09:35:00,290.1,291.28,290.1,291.12,8737.0,260.1335,261.1916,260.1335,261.0481,8737.0
2021-12-31 09:40:00,291.09,291.88,290.89,291.49,4872.0,261.0212,261.7296,260.8418,261.3799,4872.0
2021-12-31 09:45:00,291.42,291.52,291.14,291.23,983.0,261.3171,261.4068,261.066,261.1467,983.0
2021-12-31 09:50:00,291.39,291.77,290.95,290.95,9707.0,261.2902,261.6309,260.8957,260.8957,9707.0
2021-12-31 09:55:00,291.07,291.53,290.68,290.68,3061.0,261.0033,261.4157,260.6535,260.6535,3061.0
2021-12-31 10:00:00,290.86,291.91,290.79,291.86,13204.0,260.8149,261.7565,260.7522,261.7117,13204.0
2021-12-31 10:05:00,291.96,291.96,291.47,291.91,8501.0,261.8013,261.8013,261.3619,261.7565,8501.0
2021-12-31 10:10:00,291.92,292.43,291.89,292.17,3477.0,261.7655,262.2228,261.7386,261.9896,3477.0
2021-12-31 10:15:00,292.3,292.67,292.3,292.53,3730.0,262.1062,262.438,262.1062,262.3124,3730.0
2021-12-31 10:20:00,292.53,292.88,292.51,292.78,6333.0,262.3124,262.6263,262.2945,262.5366,6333.0
2021-12-31 10:25:00,292.86,292.92,292.7,292.82,7588.0,262.6084,262.6622,262.4649,262.5725,7588.0
2021-12-31 10:30:00,292.82,292.89,292.41,292.78,7679.0,262.5725,262.6353,262.2048,262.5366,7679.0
2021-12-31 10:35:00,292.73,292.77,292.04,292.2,8036.0,262.4918,262.5277,261.8731,262.0165,8036.0
2021-12-31 10:40:00,292.37,292.64,292.37,292.55,3151.0,262.169,262.4111,262.169,262.3304,3151.0
2021-12-31 10:45:00,292.45,292.54,292.25,292.47,4409.0,262.2407,262.3214,262.0614,262.2586,4409.0
2021-12-31 10:50:00,292.58,292.96,292.49,292.9,4955.0,262.3573,262.698,262.2766,262.6442,4955.0
2021-12-31 10:55:00,292.98,293.19,292.8,292.94,5567.0,262.716,262.9043,262.5546,262.6801,5567.0
2021-12-31 11:00:00,292.88,293.16,292.8,293.16,3671.0,262.6263,262.8774,262.5546,262.8774,3671.0
2021-12-31 11:05:00,293.16,293.21,292.99,292.99,5096.0,262.8774,262.9222,262.7249,262.7249,5096.0
2021-12-31 11:10:00,292.97,293.44,292.91,293.44,3311.0,262.707,263.1284,262.6532,263.1284,3311.0
2021-12-31 11:15:00,293.38,293.57,293.2,293.21,6276.0,263.0746,263.245,262.9132,262.9222,6276.0
2021-12-31 11:20:00,293.22,293.26,292.99,293.06,11057.0,262.9312,262.967,262.7249,262.7877,11057.0
2021-12-31 11:25:00,293.12,293.18,292.95,293.01,3030.0,262.8415,262.8953,262.6891,262.7429,3030.0
2021-12-31 11:30:00,292.85,293.2,292.85,293.2,1418.0,262.5994,262.9132,262.5994,262.9132,1418.0
2021-12-31 11:35:00,293.32,293.4,293.12,293.13,2478.0,263.0208,263.0926,262.8415,262.8505,2478.0
2021-12-31 11:40:00,293.17,293.46,293.17,293.45,3533.0,262.8863,263.1464,262.8863,263.1374,3533.0
2021-12-31 11:45:00,293.57,293.57,293.38,293.39,1917.0,263.245,263.245,263.0746,263.0836,1917.0
2021-12-31 11:50:00,293.4,293.51,293.27,293.44,3924.0,263.0926,263.1912,262.976,263.1284,3924.0
2021-12-31 11:55:00,293.48,293.67,293.38,293.57,3427.0,263.1643,263.3347,263.0746,263.245,3427.0
2021-12-31 12:00:00,293.61,293.62,293.27,293.27,2277.0,263.2809,263.2898,262.976,262.976,2277.0
2021-12-31 12:05:00,293.27,293.34,293.08,293.08,7770.0,262.976,263.0388,262.8056,262.8056,7770.0
2021-12-31 12:10:00,293.05,293.44,292.98,293.34,3148.0,262.7787,263.1284,262.716,263.0388,3148.0
2021-12-31 12:15:00,293.2,293.2,292.8,292.95,2622.0,262.9132,262.9132,262.5546,262.6891,2622.0
2021-12-31 12:20:00,292.96,293.16,292.94,293.02,1942.0,262.698,262.8774,262.6801,262.7518,1942.0
2021-12-31 12:25:00,293.06,293.31,292.95,293.22,1907.0,262.7877,263.0119,262.6891,262.9312,1907.0
2021-12-31 12:30:00,293.0,293.24,293.0,293.24,2448.0,262.7339,262.9491,262.7339,262.9491,2448.0
2021-12-31 12:35:00,293.25,293.33,293.23,293.32,2507.0,262.9581,263.0298,262.9401,263.0208,2507.0
2021-12-31 12:40:00,293.31,293.42,293.26,293.39,2281.0,263.0119,263.1105,262.967,263.0836,2281.0
2021-12-31 12:45:00,293.49,293.53,293.44,293.44,911.0,263.1733,263.2091,263.1284,263.1284,911.0
2021-12-31 12:50:00,293.5,293.79,293.5,293.69,2206.0,263.1822,263.4423,263.1822,263.3526,2206.0
2021-12-31 12:55:00,293.64,293.72,293.52,293.52,2325.0,263.3078,263.3795,263.2002,263.2002,2325.0
2021-12-31 13:00:00,293.6,293.61,293.29,293.51,5703.0,263.2719,263.2809,262.9939,263.1912,5703.0
2021-12-31 13:05:00,293.57,293.68,293.49,293.68,1743.0,263.245,263.3437,263.1733,263.3437,1743.0
2021-12-31 13:10:00,293.62,293.77,293.5,293.69,1767.0,263.2898,263.4244,263.1822,263.3526,1767.0
2021-12-31 13:15:00,293.68,293.76,293.64,293.65,2433.0,263.3437,263.4154,263.3078,263.3167,2433.0
2021-12-31 13:20:00,293.5,293.7,293.43,293.69,5458.0,263.1822,263.3616,263.1195,263.3526,5458.0
2021-12-31 13:25:00,293.62,293.9,293.62,293.9,3049.0,263.2898,263.5409,263.2898,263.5409,3049.0
2021-12-31 13:30:00,293.93,293.97,293.86,293.9,2803.0,263.5678,263.6037,263.5051,263.5409,2803.0
2021-12-31 13:35:00,293.73,293.8,293.63,293.63,833.0,263.3885,263.4513,263.2988,263.2988,833.0
2021-12-31 13:40:00,293.73,293.73,293.34,293.47,5661.0,263.3885,263.3885,263.0388,263.1553,5661.0
2021-12-31 13:45:00,293.38,293.54,293.37,293.54,1727.0,263.0746,263.2181,263.0657,263.2181,1727.0
2021-12-31 13:50:00,293.56,293.8,293.56,293.75,3175.0,263.236,263.4513,263.236,263.4064,3175.0
2021-12-31 13:55:00,293.74,293.93,293.67,293.87,6507.0,263.3975,263.5678,263.3347,263.514,6507.0
2021-12-31 14:00:00,293.8,294.01,293.8,293.95,3485.0,263.4513,263.6396,263.4513,263.5858,3485.0
2021-12-31 14:05:00,294.02,294.25,294.02,294.05,5575.0,263.6485,263.8548,263.6485,263.6754,5575.0
2021-12-31 14:10:00,294.13,294.4,294.11,294.32,4756.0,263.7472,263.9893,263.7292,263.9175,4756.0
2021-12-31 14:15:00,294.22,294.26,293.8,293.8,4827.0,263.8279,263.8637,263.4513,263.4513,4827.0
2021-12-31 14:20:00,293.8,293.82,293.55,293.55,2998.0,263.4513,263.4692,263.2271,263.2271,2998.0
2021-12-31 14:25:00,293.54,293.82,293.48,293.64,6032.0,263.2181,263.4692,263.1643,263.3078,6032.0
2021-12-31 14:30:00,293.63,293.82,293.52,293.52,3087.0,263.2988,263.4692,263.2002,263.2002,3087.0
2021-12-31 14:35:00,293.48,293.86,293.46,293.85,5701.0,263.1643,263.5051,263.1464,263.4961,5701.0
2021-12-31 14:40:00,293.88,293.88,293.55,293.55,2319.0,263.523,263.523,263.2271,263.2271,2319.0
2021-12-31 14:45:00,293.55,293.63,293.3,293.61,6723.0,263.2271,263.2988,263.0029,263.2809,6723.0
2021-12-31 14:50:00,293.61,293.61,293.37,293.46,9332.0,263.2809,263.2809,263.0657,263.1464,9332.0
2021-12-31 14:55:00,293.41,293.53,293.38,293.45,5119.0,263.1015,263.2091,263.0746,263.1374,5119.0
2021-12-31 15:00:00,293.5,293.65,293.4,293.4,6450.0,263.1822,263.3167,263.0926,263.0926,6450.0
2021-12-31 15:05:00,293.22,293.54,293.22,293.35,4542.0,262.9312,263.2181,262.9312,263.0477,4542.0
2021-12-31 15:10:00,293.35,293.68,293.31,293.31,5088.0,263.0477,263.3437,263.0119,263.0119,5088.0
2021-12-31 15:15:00,293.31,293.54,293.17,293.51,6216.0,263.0119,263.2181,262.8863,263.1912,6216.0
2021-12-31 15:20:00,293.5,293.51,293.19,293.38,3982.0,263.1822,263.1912,262.9043,263.0746,3982.0
2021-12-31 15:25:00,293.29,293.71,293.21,293.59,8608.0,262.9939,263.3706,262.9222,263.2629,8608.0
2021-12-31 15:30:00,293.62,293.81,293.17,293.17,13644.0,263.2898,263.4602,262.8863,262.8863,13644.0
2021-12-31 15:35:00,293.21,293.47,293.12,293.37,11805.0,262.9222,263.1553,262.8415,263.0657,11805.0
2021-12-31 15:40:00,293.33,293.65,293.29,293.56,11048.0,263.0298,263.3167,262.9939,263.236,11048.0
2021-12-31 15:45:00,293.52,293.86,293.39,293.39,15699.0,263.2002,263.5051,263.0836,263.0836,15699.0
2021-12-31 15:50:00,293.31,293.31,292.57,292.76,27674.0,263.0119,263.0119,262.3483,262.5187,27674.0
2021-12-31 15:55:00,292.81,292.81,292.38,292.5,58181.0,262.5635,262.5635,262.1779,262.2855,58181.0
2022-01-03 09:30:00,292.37,292.55,290.14,290.54,26431.0,262.169,262.3304,260.1693,260.528,26431.0
2022-01-03 09:35:00,289.88,290.0,288.81,288.81,11733.0,259.9362,260.0438,258.9767,258.9767,11733.0
2022-01-03 09:40:00,288.94,289.04,286.98,286.98,26261.0,259.0933,259.1829,257.3357,257.3357,26261.0
2022-01-03 09:45:00,286.79,287.3,285.67,286.32,11303.0,257.1654,257.6227,256.1611,256.7439,11303.0
2022-01-03 09:50:00,285.91,286.45,285.75,285.87,10752.0,256.3763,256.8605,256.2328,256.3404,10752.0
2022-01-03 09:55:00,285.88,285.92,284.8,284.8,16428.0,256.3494,256.3852,255.3809,255.3809,16428.0
2022-01-03 10:00:00,285.0,285.39,284.85,284.86,6559.0,255.5603,255.91,255.4258,255.4347,6559.0
2022-01-03 10:05:00,284.92,285.24,284.2,284.2,5050.0,255.4885,255.7755,254.8429,254.8429,5050.0
2022-01-03 10:10:00,284.5,284.74,284.21,284.33,6249.0,255.1119,255.3271,254.8519,254.9595,6249.0
2022-01-03 10:15:00,284.0,284.0,283.44,283.77,6723.0,254.6636,254.6636,254.1614,254.4573,6723.0
2022-01-03 10:20:00,283.69,283.77,283.35,283.35,4793.0,254.3856,254.4573,254.0807,254.0807,4793.0
2022-01-03 10:25:00,283.38,284.05,283.15,283.35,7145.0,254.1076,254.7084,253.9014,254.0807,7145.0
2022-01-03 10:30:00,283.31,283.32,281.87,282.03,11552.0,254.0448,254.0538,252.7536,252.8971,11552.0
2022-01-03 10:35:00,282.0,282.04,281.48,281.93,9119.0,252.8702,252.906,252.4039,252.8074,9119.0
2022-01-03 10:40:00,282.05,282.29,281.16,281.6,9588.0,252.915,253.1302,252.1169,252.5115,9588.0
2022-01-03 10:45:00,281.3,282.17,280.95,282.06,7895.0,252.2425,253.0226,251.9286,252.924,7895.0
2022-01-03 10:50:00,281.91,282.35,281.75,282.35,10212.0,252.7895,253.184,252.646,253.184,10212.0
2022-01-03 10:55:00,282.31,282.4,281.35,281.57,8307.0,253.1481,253.2288,252.2873,252.4846,8307.0
2022-01-03 11:00:00,281.49,281.49,280.82,280.89,8945.0,252.4128,252.4128,251.8121,251.8748,8945.0
2022-01-03 11:05:00,280.94,281.24,280.28,280.56,11272.0,251.9197,252.1887,251.3278,251.5789,11272.0
2022-01-03 11:10:00,280.57,281.98,280.57,281.85,7903.0,251.5879,252.8522,251.5879,252.7357,7903.0
2022-01-03 11:15:00,281.73,282.63,281.57,282.09,16716.0,252.6281,253.4351,252.4846,252.9509,16716.0
2022-01-03 11:20:00,282.15,282.35,281.68,281.75,15147.0,253.0047,253.184,252.5832,252.646,15147.0
2022-01-03 11:25:00,281.73,282.52,281.72,282.08,7037.0,252.6281,253.3364,252.6191,252.9419,7037.0
2022-01-03 11:30:00,282.15,282.2,281.71,281.71,6204.0,253.0047,253.0495,252.6101,252.6101,6204.0
2022-01-03 11:35:00,281.56,282.44,281.27,282.44,12467.0,252.4756,253.2647,252.2156,253.2647,12467.0
2022-01-03 11:40:00,282.34,282.78,282.33,282.72,5963.0,253.175,253.5696,253.1661,253.5158,5963.0
2022-01-03 11:45:00,282.59,282.86,282.52,282.79,3315.0,253.3992,253.6413,253.3364,253.5786,3315.0
2022-01-03 11:50:00,282.9,282.9,282.07,282.37,30758.0,253.6772,253.6772,252.9329,253.2019,30758.0
2022-01-03 11:55:00,282.35,282.71,282.14,282.39,27421.0,253.184,253.5068,252.9957,253.2199,27421.0
2022-01-03 12:00:00,282.26,282.28,281.8,282.13,13766.0,253.1033,253.1212,252.6908,252.9867,13766.0
2022-01-03 12:05:00,282.07,282.55,281.89,282.53,4624.0,252.9329,253.3633,252.7715,253.3454,4624.0
2022-01-03 12:10:00,282.47,283.46,282.43,283.34,7312.0,253.2916,254.1793,253.2557,254.0717,7312.0
2022-01-03 12:15:00,283.25,283.46,282.8,283.46,5562.0,253.991,254.1793,253.5875,254.1793,5562.0
2022-01-03 12:20:00,283.34,283.48,283.06,283.43,5330.0,254.0717,254.1973,253.8207,254.1524,5330.0
2022-01-03 12:25:00,283.46,283.8,283.34,283.63,3783.0,254.1793,254.4842,254.0717,254.3318,3783.0
2022-01-03 12:30:00,283.39,283.51,283.17,283.28,6570.0,254.1166,254.2242,253.9193,254.0179,6570.0
2022-01-03 12:35:00,283.37,283.58,283.28,283.58,3775.0,254.0986,254.287,254.0179,254.287,3775.0
2022-01-03 12:40:00,283.47,283.81,283.47,283.54,6219.0,254.1883,254.4932,254.1883,254.2511,6219.0
2022-01-03 12:45:00,283.61,283.63,282.98,283.05,5704.0,254.3139,254.3318,253.7489,253.8117,5704.0
2022-01-03 12:50:00,283.1,283.18,282.33,282.53,4216.0,253.8565,253.9283,253.1661,253.3454,4216.0
2022-01-03 12:55:00,282.53,282.56,282.01,282.12,4264.0,253.3454,253.3723,252.8791,252.9778,4264.0
2022-01-03 13:00:00,282.17,282.36,282.0,282.0,3807.0,253.0226,253.193,252.8702,252.8702,3807.0
2022-01-03 13:05:00,282.06,282.62,282.01,282.45,7793.0,252.924,253.4261,252.8791,253.2737,7793.0
2022-01-03 13:10:00,282.35,282.88,282.35,282.79,5756.0,253.184,253.6593,253.184,253.5786,5756.0
2022-01-03 13:15:00,282.71,283.12,282.67,282.93,3526.0,253.5068,253.8745,253.471,253.7041,3526.0
2022-01-03 13:20:00,283.06,283.59,283.02,283.44,4741.0,253.8207,254.2959,253.7848,254.1614,4741.0
2022-01-03 13:25:00,283.49,283.58,283.37,283.49,3792.0,254.2062,254.287,254.0986,254.2062,3792.0
2022-01-03 13:30:00,283.51,283.54,283.32,283.44,4241.0,254.2242,254.2511,254.0538,254.1614,4241.0
2022-01-03 13:35:00,283.5,283.66,283.36,283.42,3842.0,254.2152,254.3587,254.0897,254.1435,3842.0
2022-01-03 13:40:00,283.23,284.05,283.23,284.04,2320.0,253.9731,254.7084,253.9731,254.6994,2320.0
2022-01-03 13:45:00,284.2,284.72,284.07,284.6,6440.0,254.8429,255.3092,254.7263,255.2016,6440.0
2022-01-03 13:50:00,284.5,284.66,284.43,284.44,2888.0,255.1119,255.2554,255.0492,255.0581,2888.0
2022-01-03 13:55:00,284.56,284.67,284.4,284.55,6983.0,255.1657,255.2644,255.0222,255.1568,6983.0
2022-01-03 14:00:00,284.71,284.71,284.3,284.34,4518.0,255.3002,255.3002,254.9326,254.9684,4518.0
2022-01-03 14:05:00,284.34,284.58,284.05,284.47,5010.0,254.9684,255.1837,254.7084,255.085,5010.0
2022-01-03 14:10:00,284.44,284.51,284.3,284.44,3509.0,255.0581,255.1209,254.9326,255.0581,3509.0
2022-01-03 14:15:00,284.52,285.07,284.42,284.9,5616.0,255.1299,255.623,255.0402,255.4706,5616.0
2022-01-03 14:20:00,284.98,285.01,284.67,284.7,5496.0,255.5423,255.5692,255.2644,255.2913,5496.0
2022-01-03 14:25:00,284.71,284.98,284.69,284.89,3607.0,255.3002,255.5423,255.2823,255.4616,3607.0
2022-01-03 14:30:00,284.95,285.16,284.93,285.15,7702.0,255.5154,255.7037,255.4975,255.6948,7702.0
2022-01-03 14:35:00,285.21,285.51,285.08,285.4,5435.0,255.7486,256.0176,255.632,255.919,5435.0
2022-01-03 14:40:00,285.42,285.77,285.29,285.77,5878.0,255.9369,256.2507,255.8203,256.2507,5878.0
2022-01-03 14:45:00,285.82,285.87,285.47,285.64,3967.0,256.2956,256.3404,255.9817,256.1342,3967.0
2022-01-03 14:50:00,285.55,285.7,285.4,285.67,3855.0,256.0535,256.188,255.919,256.1611,3855.0
2022-01-03 14:55:00,285.65,285.8,285.4,285.4,5763.0,256.1431,256.2776,255.919,255.919,5763.0
2022-01-03 15:00:00,285.42,285.72,285.21,285.72,5910.0,255.9369,256.2059,255.7486,256.2059,5910.0
2022-01-03 15:05:00,285.65,285.75,285.32,285.41,9531.0,256.1431,256.2328,255.8472,255.9279,9531.0
2022-01-03 15:10:00,285.41,285.93,285.32,285.83,8767.0,255.9279,256.3942,255.8472,256.3045,8767.0
2022-01-03 15:15:00,285.91,286.08,285.6,285.6,8904.0,256.3763,256.5287,256.0983,256.0983,8904.0
2022-01-03 15:20:00,285.69,285.78,285.49,285.54,7326.0,256.179,256.2597,255.9997,256.0445,7326.0
2022-01-03 15:25:00,285.59,285.66,285.33,285.55,12270.0,256.0893,256.1521,255.8562,256.0535,12270.0
2022-01-03 15:30:00,285.51,286.0,285.45,285.98,11497.0,256.0176,256.457,255.9638,256.439,11497.0
2022-01-03 15:35:00,286.05,286.51,285.89,285.98,15833.0,256.5018,256.9143,256.3583,256.439,15833.0
2022-01-03 15:40:00,285.98,285.98,285.32,285.79,13859.0,256.439,256.439,255.8472,256.2687,13859.0
2022-01-03 15:45:00,285.82,286.37,285.65,286.37,22484.0,256.2956,256.7888,256.1431,256.7888,22484.0
2022-01-03 15:50:00,286.49,286.91,286.12,286.16,34428.0,256.8964,257.273,256.5646,256.6004,34428.0
2022-01-03 15:55:00,286.13,286.5,285.86,286.45,60566.0,256.5735,256.9053,256.3314,256.8605,60566.0
2022-01-04 09:30:00,287.19,288.25,286.28,288.04,21041.0,257.524,258.4746,256.7081,258.2862,21041.0
2022-01-04 09:35:00,288.05,288.05,285.81,285.81,5362.0,258.2952,258.2952,256.2866,256.2866,5362.0
2022-01-04 09:40:00,285.61,285.76,284.57,284.57,8809.0,256.1073,256.2418,255.1747,255.1747,8809.0
2022-01-04 09:45:00,285.0,285.5,284.49,284.7,7053.0,255.5603,256.0086,255.103,255.2913,7053.0
2022-01-04 09:50:00,284.62,284.84,284.01,284.15,6208.0,255.2195,255.4168,254.6725,254.7981,6208.0
2022-01-04 09:55:00,284.43,285.39,283.83,285.36,10389.0,255.0492,255.91,254.5111,255.8831,10389.0
2022-01-04 10:00:00,285.44,287.25,285.44,286.0,12418.0,255.9548,257.5779,255.9548,256.457,12418.0
2022-01-04 10:05:00,285.99,286.25,285.8,285.96,6594.0,256.448,256.6811,256.2776,256.4211,6594.0
2022-01-04 10:10:00,286.14,286.14,285.16,285.75,5680.0,256.5825,256.5825,255.7037,256.2328,5680.0
2022-01-04 10:15:00,285.75,286.31,285.7,286.03,6763.0,256.2328,256.735,256.188,256.4839,6763.0
2022-01-04 10:20:00,285.84,285.84,285.03,285.03,2834.0,256.3135,256.3135,255.5872,255.5872,2834.0
2022-01-04 10:25:00,285.38,285.38,284.53,284.74,3114.0,255.901,255.901,255.1388,255.3271,3114.0
2022-01-04 10:30:00,284.87,285.72,284.84,285.33,10126.0,255.4437,256.2059,255.4168,255.8562,10126.0
2022-01-04 10:35:00,285.5,285.78,285.0,285.06,7611.0,256.0086,256.2597,255.5603,255.6141,7611.0
2022-01-04 10:40:00,285.08,285.13,284.31,284.62,6582.0,255.632,255.6768,254.9415,255.2195,6582.0
2022-01-04 10:45:00,284.7,285.0,284.39,284.75,4753.0,255.2913,255.5603,255.0133,255.3361,4753.0
2022-01-04 10:50:00,284.87,285.33,284.87,285.25,10932.0,255.4437,255.8562,255.4437,255.7844,10932.0
2022-01-04 10:55:00,285.47,285.78,285.0,285.66,10134.0,255.9817,256.2597,255.5603,256.1521,10134.0
2022-01-04 11:00:00,285.64,286.43,285.64,286.43,7077.0,256.1342,256.8426,256.1342,256.8426,7077.0
2022-01-04 11:05:00,286.53,286.8,285.62,285.66,6568.0,256.9322,257.1743,256.1162,256.1521,6568.0
2022-01-04 11:10:00,285.65,285.72,284.99,285.48,5214.0,256.1431,256.2059,255.5513,255.9907,5214.0
2022-01-04 11:15:00,285.45,285.75,285.2,285.2,19727.0,255.9638,256.2328,255.7396,255.7396,19727.0
2022-01-04 11:20:00,285.05,286.18,285.05,286.07,12532.0,255.6051,256.6184,255.6051,256.5197,12532.0
2022-01-04 11:25:00,286.07,286.34,285.78,286.22,6140.0,256.5197,256.7619,256.2597,256.6542,6140.0
2022-01-04 11:30:00,286.31,286.66,285.67,286.66,14142.0,256.735,257.0488,256.1611,257.0488,14142.0
2022-01-04 11:35:00,286.49,286.49,285.52,285.52,21275.0,256.8964,256.8964,256.0266,256.0266,21275.0
2022-01-04 11:40:00,285.59,285.81,285.26,285.32,6330.0,256.0893,256.2866,255.7934,255.8472,6330.0
2022-01-04 11:45:00,285.28,285.57,285.02,285.24,5284.0,255.8113,256.0714,255.5782,255.7755,5284.0
2022-01-04 11:50:00,285.11,285.16,284.51,284.99,14338.0,255.6589,255.7037,255.1209,255.5513,14338.0
2022-01-04 11:55:00,284.95,285.38,284.85,284.99,4364.0,255.5154,255.901,255.4258,255.5513,4364.0
2022-01-04 12:00:00,285.02,285.02,284.83,285.0,6642.0,255.5782,255.5782,255.4078,255.5603,6642.0
2022-01-04 12:05:00,285.06,285.08,284.7,284.7,1888.0,255.6141,255.632,255.2913,255.2913,1888.0
2022-01-04 12:10:00,284.72,285.0,284.57,284.9,7548.0,255.3092,255.5603,255.1747,255.4706,7548.0
2022-01-04 12:15:00,284.87,285.0,284.67,284.67,4016.0,255.4437,255.5603,255.2644,255.2644,4016.0
2022-01-04 12:20:00,284.8,284.85,284.68,284.82,2334.0,255.3809,255.4258,255.2733,255.3989,2334.0
2022-01-04 12:25:00,284.87,284.87,284.33,284.33,3883.0,255.4437,255.4437,254.9595,254.9595,3883.0
2022-01-04 12:30:00,284.11,284.11,283.84,283.95,5004.0,254.7622,254.7622,254.5201,254.6187,5004.0
2022-01-04 12:35:00,283.95,284.03,283.68,283.77,4729.0,254.6187,254.6905,254.3766,254.4573,4729.0
2022-01-04 12:40:00,283.69,283.69,283.27,283.33,3979.0,254.3856,254.3856,254.009,254.0628,3979.0
2022-01-04 12:45:00,283.38,283.81,283.3,283.3,9070.0,254.1076,254.4932,254.0359,254.0359,9070.0
2022-01-04 12:50:00,283.38,283.75,283.3,283.48,25665.0,254.1076,254.4394,254.0359,254.1973,25665.0
2022-01-04 12:55:00,283.41,283.42,282.88,282.98,5220.0,254.1345,254.1435,253.6593,253.7489,5220.0
2022-01-04 13:00:00,283.01,283.05,282.76,283.05,2386.0,253.7758,253.8117,253.5517,253.8117,2386.0
2022-01-04 13:05:00,283.26,283.5,283.1,283.47,1475.0,254.0,254.2152,253.8565,254.1883,1475.0
2022-01-04 13:10:00,283.41,283.44,282.94,283.17,9508.0,254.1345,254.1614,253.7131,253.9193,9508.0
2022-01-04 13:15:00,282.92,283.35,282.92,283.04,1195.0,253.6951,254.0807,253.6951,253.8027,1195.0
2022-01-04 13:20:00,283.25,283.84,283.25,283.58,2258.0,253.991,254.5201,253.991,254.287,2258.0
2022-01-04 13:25:00,283.55,283.71,283.23,283.33,8607.0,254.2601,254.4035,253.9731,254.0628,8607.0
2022-01-04 13:30:00,283.25,283.52,283.06,283.25,4710.0,253.991,254.2332,253.8207,253.991,4710.0
2022-01-04 13:35:00,283.09,283.13,282.89,282.98,3863.0,253.8476,253.8834,253.6682,253.7489,3863.0
2022-01-04 13:40:00,283.0,283.0,282.45,282.91,6951.0,253.7669,253.7669,253.2737,253.6862,6951.0
2022-01-04 13:45:00,282.84,282.89,282.79,282.8,1800.0,253.6234,253.6682,253.5786,253.5875,1800.0
2022-01-04 13:50:00,282.61,283.18,282.6,283.17,3140.0,253.4172,253.9283,253.4082,253.9193,3140.0
2022-01-04 13:55:00,282.95,282.96,282.67,282.79,2940.0,253.722,253.731,253.471,253.5786,2940.0
2022-01-04 14:00:00,282.85,283.26,282.66,283.18,5142.0,253.6324,254.0,253.462,253.9283,5142.0
2022-01-04 14:05:00,283.14,283.69,283.14,283.69,8201.0,253.8924,254.3856,253.8924,254.3856,8201.0
2022-01-04 14:10:00,283.66,284.11,283.52,284.11,7784.0,254.3587,254.7622,254.2332,254.7622,7784.0
2022-01-04 14:15:00,284.07,284.74,284.07,284.59,2503.0,254.7263,255.3271,254.7263,255.1926,2503.0
2022-01-04 14:20:00,284.42,284.45,284.35,284.35,1252.0,255.0402,255.0671,254.9774,254.9774,1252.0
2022-01-04 14:25:00,284.32,284.58,284.24,284.54,2614.0,254.9505,255.1837,254.8788,255.1478,2614.0
2022-01-04 14:30:00,284.59,284.74,284.19,284.29,3148.0,255.1926,255.3271,254.8339,254.9236,3148.0
2022-01-04 14:35:00,284.33,284.4,284.15,284.4,3974.0,254.9595,255.0222,254.7981,255.0222,3974.0
2022-01-04 14:40:00,284.46,284.82,284.4,284.8,1725.0,255.0761,255.3989,255.0222,255.3809,1725.0
2022-01-04 14:45:00,284.86,284.87,284.44,284.5,4186.0,255.4347,255.4437,255.0581,255.1119,4186.0
2022-01-04 14:50:00,284.48,284.75,284.44,284.75,2892.0,255.094,255.3361,255.0581,255.3361,2892.0
2022-01-04 14:55:00,284.85,284.85,284.34,284.4,3388.0,255.4258,255.4258,254.9684,255.0222,3388.0
2022-01-04 15:00:00,284.4,284.49,284.0,284.03,4568.0,255.0222,255.103,254.6636,254.6905,4568.0
2022-01-04 15:05:00,284.09,284.2,283.78,283.78,2021.0,254.7443,254.8429,254.4663,254.4663,2021.0
2022-01-04 15:10:00,283.71,284.12,283.71,283.74,5477.0,254.4035,254.7712,254.4035,254.4304,5477.0
2022-01-04 15:15:00,283.86,284.06,283.78,283.91,4747.0,254.538,254.7174,254.4663,254.5829,4747.0
2022-01-04 15:20:00,283.96,284.16,283.89,284.03,4693.0,254.6277,254.807,254.5649,254.6905,4693.0
2022-01-04 15:25:00,283.91,284.13,283.62,283.62,2338.0,254.5829,254.7801,254.3228,254.3228,2338.0
2022-01-04 15:30:00,283.69,283.85,283.5,283.5,8432.0,254.3856,254.5291,254.2152,254.2152,8432.0
2022-01-04 15:35:00,283.55,283.88,283.13,283.25,10057.0,254.2601,254.556,253.8834,253.991,10057.0
2022-01-04 15:40:00,283.39,283.68,283.26,283.49,19176.0,254.1166,254.3766,254.0,254.2062,19176.0
2022-01-04 15:45:00,283.39,283.5,283.0,283.41,18150.0,254.1166,254.2152,253.7669,254.1345,18150.0
2022-01-04 15:50:00,283.5,284.0,283.18,283.18,30991.0,254.2152,254.6636,253.9283,253.9283,30991.0
2022-01-04 15:55:00,283.24,283.45,282.72,282.77,89150.0,253.9821,254.1704,253.5158,253.5606,89150.0
2022-01-05 09:30:00,278.97,279.44,271.69,272.12,105860.0,250.1532,250.5746,243.6252,244.0107,105860.0
2022-01-05 09:35:00,271.71,272.25,268.62,271.85,84574.0,243.6431,244.1273,240.8723,243.7686,84574.0
2022-01-05 09:40:00,271.91,271.91,268.88,269.42,68767.0,243.8224,243.8224,241.1054,241.5896,68767.0
2022-01-05 09:45:00,269.83,270.15,266.87,268.31,55646.0,241.9573,242.2442,239.3031,240.5943,55646.0
2022-01-05 09:50:00,268.32,269.39,267.23,267.94,51397.0,240.6033,241.5627,239.6259,240.2625,51397.0
2022-01-05 09:55:00,267.79,269.17,265.6,266.7,29027.0,240.128,241.3655,238.1642,239.1506,29027.0
2022-01-05 10:00:00,266.58,267.68,265.66,266.91,24358.0,239.043,240.0294,238.218,239.3389,24358.0
2022-01-05 10:05:00,266.91,268.0,265.56,265.92,28615.0,239.3389,240.3163,238.1284,238.4512,28615.0
2022-01-05 10:10:00,266.09,266.97,265.14,265.64,22865.0,238.6036,239.3927,237.7518,238.2001,22865.0
2022-01-05 10:15:00,265.52,266.95,265.51,266.48,23364.0,238.0925,239.3748,238.0835,238.9533,23364.0
2022-01-05 10:20:00,266.38,266.95,265.78,266.72,19542.0,238.8637,239.3748,238.3256,239.1685,19542.0
2022-01-05 10:25:00,266.81,267.4,266.6,267.27,18116.0,239.2492,239.7783,239.0609,239.6617,18116.0
2022-01-05 10:30:00,267.27,267.92,266.53,267.79,32731.0,239.6617,240.2446,238.9982,240.128,32731.0
2022-01-05 10:35:00,267.65,268.28,267.37,267.6,37014.0,240.0025,240.5674,239.7514,239.9576,37014.0
2022-01-05 10:40:00,267.63,268.28,267.39,267.72,28363.0,239.9845,240.5674,239.7693,240.0652,28363.0
2022-01-05 10:45:00,267.5,267.76,266.54,266.88,36599.0,239.868,240.1011,239.0071,239.312,36599.0
2022-01-05 10:50:00,266.87,267.38,266.58,266.83,23924.0,239.3031,239.7604,239.043,239.2672,23924.0
2022-01-05 10:55:00,266.7,266.78,266.0,266.17,29976.0,239.1506,239.2223,238.5229,238.6754,29976.0
2022-01-05 11:00:00,266.22,266.96,266.04,266.12,25911.0,238.7202,239.3838,238.5588,238.6305,25911.0
2022-01-05 11:05:00,266.15,266.28,264.05,264.37,32480.0,238.6574,238.774,236.7743,237.0613,32480.0
2022-01-05 11:10:00,264.52,265.49,264.51,265.19,41918.0,237.1958,238.0656,237.1868,237.7966,41918.0
2022-01-05 11:15:00,265.07,265.07,263.89,263.93,45418.0,237.689,237.689,236.6309,236.6667,45418.0
2022-01-05 11:20:00,264.06,265.75,263.89,265.33,33025.0,236.7833,238.2987,236.6309,237.9221,33025.0
2022-01-05 11:25:00,265.38,266.29,265.27,266.23,13562.0,237.967,238.783,237.8683,238.7292,13562.0
2022-01-05 11:30:00,266.24,266.41,265.76,266.31,20040.0,238.7381,238.8906,238.3077,238.8009,20040.0
2022-01-05 11:35:00,266.38,266.49,265.96,266.3,12252.0,238.8637,238.9623,238.4871,238.7919,12252.0
2022-01-05 11:40:00,266.38,266.44,265.62,266.38,22015.0,238.8637,238.9175,238.1822,238.8637,22015.0
2022-01-05 11:45:00,266.42,267.08,266.26,266.26,27514.0,238.8995,239.4914,238.7561,238.7561,27514.0
2022-01-05 11:50:00,266.34,266.46,265.99,266.13,22827.0,238.8278,238.9354,238.514,238.6395,22827.0
2022-01-05 11:55:00,266.17,267.24,266.16,267.05,17720.0,238.6754,239.6348,238.6664,239.4645,17720.0
2022-01-05 12:00:00,266.95,267.07,266.34,266.65,12436.0,239.3748,239.4824,238.8278,239.1058,12436.0
2022-01-05 12:05:00,266.41,266.97,266.25,266.97,9467.0,238.8906,239.3927,238.7471,239.3927,9467.0
2022-01-05 12:10:00,266.97,267.21,266.74,267.02,12248.0,239.3927,239.6079,239.1865,239.4376,12248.0
2022-01-05 12:15:00,266.93,266.93,266.31,266.39,15184.0,239.3569,239.3569,238.8009,238.8726,15184.0
2022-01-05 12:20:00,266.49,266.49,266.04,266.16,16690.0,238.9623,238.9623,238.5588,238.6664,16690.0
2022-01-05 12:25:00,266.16,266.83,266.15,266.82,14257.0,238.6664,239.2672,238.6574,239.2582,14257.0
2022-01-05 12:30:00,266.8,267.77,266.8,267.77,24973.0,239.2403,240.1101,239.2403,240.1101,24973.0
2022-01-05 12:35:00,267.79,268.31,267.24,267.26,33620.0,240.128,240.5943,239.6348,239.6528,33620.0
2022-01-05 12:40:00,267.26,267.34,266.96,267.34,16870.0,239.6528,239.7245,239.3838,239.7245,16870.0
2022-01-05 12:45:00,267.26,267.54,266.88,267.11,56832.0,239.6528,239.9038,239.312,239.5183,56832.0
2022-01-05 12:50:00,267.07,267.08,266.08,266.08,9218.0,239.4824,239.4914,238.5947,238.5947,9218.0
2022-01-05 12:55:00,266.07,266.7,265.95,266.34,12740.0,238.5857,239.1506,238.4781,238.8278,12740.0
2022-01-05 13:00:00,266.49,266.49,265.53,265.64,9156.0,238.9623,238.9623,238.1015,238.2001,9156.0
2022-01-05 13:05:00,265.6,265.93,265.43,265.59,12840.0,238.1642,238.4602,238.0118,238.1553,12840.0
2022-01-05 13:10:00,265.6,265.64,265.16,265.44,5458.0,238.1642,238.2001,237.7697,238.0208,5458.0
2022-01-05 13:15:00,265.44,265.81,265.13,265.78,9532.0,238.0208,238.3525,237.7428,238.3256,9532.0
2022-01-05 13:20:00,265.65,265.84,265.4,265.63,7355.0,238.2091,238.3794,237.9849,238.1911,7355.0
2022-01-05 13:25:00,265.67,266.07,265.64,266.07,13713.0,238.227,238.5857,238.2001,238.5857,13713.0
2022-01-05 13:30:00,266.09,266.35,265.93,266.05,13437.0,238.6036,238.8368,238.4602,238.5678,13437.0
2022-01-05 13:35:00,266.05,266.1,265.69,266.09,14880.0,238.5678,238.6126,238.2449,238.6036,14880.0
2022-01-05 13:40:00,266.22,266.57,265.95,266.07,35817.0,238.7202,239.034,238.4781,238.5857,35817.0
2022-01-05 13:45:00,266.07,266.08,265.73,265.91,19311.0,238.5857,238.5947,238.2808,238.4422,19311.0
2022-01-05 13:50:00,265.91,265.94,265.33,265.56,19383.0,238.4422,238.4691,237.9221,238.1284,19383.0
2022-01-05 13:55:00,265.56,265.72,265.41,265.6,15897.0,238.1284,238.2718,237.9939,238.1642,15897.0
2022-01-05 14:00:00,265.63,266.03,265.5,265.79,17584.0,238.1911,238.5498,238.0746,238.3346,17584.0
2022-01-05 14:05:00,265.84,265.97,265.15,265.3,16436.0,238.3794,238.496,237.7607,237.8952,16436.0
2022-01-05 14:10:00,265.25,265.31,264.21,264.6,28209.0,237.8504,237.9042,236.9178,237.2675,28209.0
2022-01-05 14:15:00,264.55,264.91,264.39,264.67,26594.0,237.2227,237.5455,237.0792,237.3303,26594.0
2022-01-05 14:20:00,264.57,264.85,264.21,264.22,9689.0,237.2406,237.4917,236.9178,236.9268,9689.0
2022-01-05 14:25:00,264.0,264.56,264.0,264.42,9620.0,236.7295,237.2317,236.7295,237.1061,9620.0
2022-01-05 14:30:00,264.44,264.56,263.33,263.33,10222.0,237.1241,237.2317,236.1287,236.1287,10222.0
2022-01-05 14:35:00,263.33,263.33,262.63,262.7,12554.0,236.1287,236.1287,235.501,235.5638,12554.0
2022-01-05 14:40:00,262.7,262.79,262.22,262.67,11739.0,235.5638,235.6445,235.1334,235.5369,11739.0
2022-01-05 14:45:00,262.6,262.83,262.26,262.65,13675.0,235.4741,235.6804,235.1693,235.519,13675.0
2022-01-05 14:50:00,262.54,263.5,262.54,263.39,16329.0,235.4203,236.2812,235.4203,236.1825,16329.0
2022-01-05 14:55:00,263.41,263.88,263.25,263.88,16527.0,236.2005,236.6219,236.057,236.6219,16527.0
2022-01-05 15:00:00,263.86,264.15,263.56,263.87,23529.0,236.604,236.864,236.335,236.6129,23529.0
2022-01-05 15:05:00,263.81,264.47,263.81,264.21,16320.0,236.5591,237.151,236.5591,236.9178,16320.0
2022-01-05 15:10:00,264.21,264.21,263.61,263.79,20838.0,236.9178,236.9178,236.3798,236.5412,20838.0
2022-01-05 15:15:00,263.79,264.34,263.6,264.34,40046.0,236.5412,237.0344,236.3708,237.0344,40046.0
2022-01-05 15:20:00,264.29,264.36,264.05,264.07,27547.0,236.9896,237.0523,236.7743,236.7923,27547.0
2022-01-05 15:25:00,264.05,264.36,263.81,264.0,28896.0,236.7743,237.0523,236.5591,236.7295,28896.0
2022-01-05 15:30:00,263.99,264.07,262.79,263.49,52145.0,236.7205,236.7923,235.6445,236.2722,52145.0
2022-01-05 15:35:00,263.44,264.78,263.4,264.26,39876.0,236.2274,237.4289,236.1915,236.9627,39876.0
2022-01-05 15:40:00,264.16,264.36,263.65,264.17,47439.0,236.873,237.0523,236.4157,236.882,47439.0
2022-01-05 15:45:00,264.23,264.43,263.94,264.35,78047.0,236.9358,237.1151,236.6757,237.0434,78047.0
2022-01-05 15:50:00,264.3,265.2,264.25,265.0,123726.0,236.9985,237.8056,236.9537,237.6262,123726.0
2022-01-05 15:55:00,265.0,265.23,264.52,264.59,284115.0,237.6262,237.8325,237.1958,237.2586,284115.0
2022-01-06 09:30:00,263.91,264.05,260.05,262.86,74376.0,236.6488,236.7743,233.1875,235.7073,74376.0
2022-01-06 09:35:00,262.16,263.18,261.43,262.25,13046.0,235.0796,235.9942,234.425,235.1603,13046.0
2022-01-06 09:40:00,262.45,262.68,259.96,260.03,29703.0,235.3396,235.5459,233.1068,233.1696,29703.0
2022-01-06 09:45:00,259.89,261.17,259.74,259.79,16664.0,233.0441,234.1918,232.9096,232.9544,16664.0
2022-01-06 09:50:00,259.5,259.69,258.7,258.84,45371.0,232.6944,232.8647,231.977,232.1025,45371.0
2022-01-06 09:55:00,258.71,259.07,256.77,256.78,35169.0,231.986,232.3088,230.2464,230.2553,35169.0
2022-01-06 10:00:00,257.05,259.38,257.0,259.38,44640.0,230.4974,232.5867,230.4526,232.5867,44640.0
2022-01-06 10:05:00,259.5,259.64,258.56,258.56,17701.0,232.6944,232.8199,231.8515,231.8515,17701.0
2022-01-06 10:10:00,258.56,259.27,257.92,259.11,21540.0,231.8515,232.4881,231.2776,232.3446,21540.0
2022-01-06 10:15:00,259.12,260.88,259.11,260.88,30382.0,232.3536,233.9318,232.3446,233.9318,30382.0
2022-01-06 10:20:00,260.58,260.83,259.7,260.12,10471.0,233.6628,233.887,232.8737,233.2503,10471.0
2022-01-06 10:25:00,260.28,261.57,260.27,261.37,17043.0,233.3938,234.5505,233.3848,234.3712,17043.0
2022-01-06 10:30:00,261.61,262.22,261.61,262.22,68603.0,234.5864,235.1334,234.5864,235.1334,68603.0
2022-01-06 10:35:00,262.23,263.04,262.23,262.79,11496.0,235.1424,235.8687,235.1424,235.6445,11496.0
2022-01-06 10:40:00,262.8,263.36,262.6,263.36,30892.0,235.6535,236.1556,235.4741,236.1556,30892.0
2022-01-06 10:45:00,263.5,264.37,263.16,263.25,38100.0,236.2812,237.0613,235.9763,236.057,38100.0
2022-01-06 10:50:00,263.25,263.93,262.94,263.92,10854.0,236.057,236.6667,235.779,236.6578,10854.0
2022-01-06 10:55:00,263.96,263.99,262.71,262.72,10206.0,236.6936,236.7205,235.5728,235.5817,10206.0
2022-01-06 11:00:00,262.91,263.08,262.38,262.5,10125.0,235.7521,235.9045,235.2769,235.3845,10125.0
2022-01-06 11:05:00,262.44,263.27,262.14,263.27,42270.0,235.3307,236.0749,235.0616,236.0749,42270.0
2022-01-06 11:10:00,263.27,264.13,263.27,264.0,8373.0,236.0749,236.8461,236.0749,236.7295,8373.0
2022-01-06 11:15:00,264.07,264.47,263.68,264.19,12403.0,236.7923,237.151,236.4426,236.8999,12403.0
2022-01-06 11:20:00,264.2,264.3,263.46,263.71,8257.0,236.9089,236.9985,236.2453,236.4695,8257.0
2022-01-06 11:25:00,263.72,264.03,263.52,263.53,13525.0,236.4784,236.7564,236.2991,236.3081,13525.0
2022-01-06 11:30:00,263.56,263.92,263.38,263.92,4109.0,236.335,236.6578,236.1736,236.6578,4109.0
2022-01-06 11:35:00,264.16,264.54,264.16,264.3,10319.0,236.873,237.2137,236.873,236.9985,10319.0
2022-01-06 11:40:00,264.39,264.98,264.12,264.19,9376.0,237.0792,237.6083,236.8371,236.8999,9376.0
2022-01-06 11:45:00,264.24,264.39,263.99,264.0,9631.0,236.9447,237.0792,236.7205,236.7295,9631.0
2022-01-06 11:50:00,263.74,264.3,263.61,264.29,9590.0,236.4964,236.9985,236.3798,236.9896,9590.0
2022-01-06 11:55:00,264.49,264.52,263.94,263.94,3967.0,237.1689,237.1958,236.6757,236.6757,3967.0
2022-01-06 12:00:00,264.0,264.62,263.83,264.48,9932.0,236.7295,237.2855,236.5771,237.1599,9932.0
2022-01-06 12:05:00,264.47,264.69,264.26,264.45,10466.0,237.151,237.3482,236.9627,237.133,10466.0
2022-01-06 12:10:00,264.43,264.77,264.31,264.46,7988.0,237.1151,237.42,237.0075,237.142,7988.0
2022-01-06 12:15:00,264.44,264.69,264.12,264.6,4332.0,237.1241,237.3482,236.8371,237.2675,4332.0
2022-01-06 12:20:00,264.61,265.0,264.48,264.8,26236.0,237.2765,237.6262,237.1599,237.4469,26236.0
2022-01-06 12:25:00,264.75,264.88,264.39,264.39,8125.0,237.402,237.5186,237.0792,237.0792,8125.0
2022-01-06 12:30:00,264.48,264.48,264.11,264.44,5765.0,237.1599,237.1599,236.8282,237.1241,5765.0
2022-01-06 12:35:00,264.35,264.5,264.09,264.33,4836.0,237.0434,237.1779,236.8102,237.0254,4836.0
2022-01-06 12:40:00,264.18,264.28,263.96,264.24,6379.0,236.8909,236.9806,236.6936,236.9447,6379.0
2022-01-06 12:45:00,264.32,264.34,263.9,263.95,5656.0,237.0165,237.0344,236.6398,236.6847,5656.0
2022-01-06 12:50:00,263.9,263.98,263.49,263.89,5568.0,236.6398,236.7116,236.2722,236.6309,5568.0
2022-01-06 12:55:00,263.78,263.87,263.33,263.4,9306.0,236.5322,236.6129,236.1287,236.1915,9306.0
2022-01-06 13:00:00,263.42,263.69,263.25,263.57,5821.0,236.2094,236.4515,236.057,236.3439,5821.0
2022-01-06 13:05:00,263.61,263.68,263.46,263.57,3094.0,236.3798,236.4426,236.2453,236.3439,3094.0
2022-01-06 13:10:00,263.59,263.59,263.42,263.5,4452.0,236.3619,236.3619,236.2094,236.2812,4452.0
2022-01-06 13:15:00,263.5,263.71,263.31,263.71,6989.0,236.2812,236.4695,236.1108,236.4695,6989.0
2022-01-06 13:20:00,263.76,263.79,263.43,263.49,5491.0,236.5143,236.5412,236.2184,236.2722,5491.0
2022-01-06 13:25:00,263.37,263.37,262.95,263.23,7046.0,236.1646,236.1646,235.788,236.0391,7046.0
2022-01-06 13:30:00,263.15,263.48,263.15,263.22,9922.0,235.9673,236.2632,235.9673,236.0301,9922.0
2022-01-06 13:35:00,263.19,263.53,263.14,263.53,11637.0,236.0032,236.3081,235.9583,236.3081,11637.0
2022-01-06 13:40:00,263.53,264.05,263.41,263.94,10009.0,236.3081,236.7743,236.2005,236.6757,10009.0
2022-01-06 13:45:00,263.89,264.33,263.88,264.32,6342.0,236.6309,237.0254,236.6219,237.0165,6342.0
2022-01-06 13:50:00,264.3,264.38,263.88,263.88,2754.0,236.9985,237.0703,236.6219,236.6219,2754.0
2022-01-06 13:55:00,263.88,264.48,263.8,264.29,6002.0,236.6219,237.1599,236.5502,236.9896,6002.0
2022-01-06 14:00:00,264.4,264.42,264.0,264.07,6029.0,237.0882,237.1061,236.7295,236.7923,6029.0
2022-01-06 14:05:00,264.16,264.47,264.14,264.29,6537.0,236.873,237.151,236.8551,236.9896,6537.0
2022-01-06 14:10:00,264.4,264.73,264.4,264.56,6285.0,237.0882,237.3841,237.0882,237.2317,6285.0
2022-01-06 14:15:00,264.61,264.97,264.61,264.64,6034.0,237.2765,237.5993,237.2765,237.3034,6034.0
2022-01-06 14:20:00,264.69,264.8,264.57,264.75,3480.0,237.3482,237.4469,237.2406,237.402,3480.0
2022-01-06 14:25:00,265.0,265.22,264.83,264.91,13682.0,237.6262,237.8235,237.4738,237.5455,13682.0
2022-01-06 14:30:00,264.91,265.16,264.89,265.06,27834.0,237.5455,237.7697,237.5276,237.68,27834.0
2022-01-06 14:35:00,265.09,265.11,264.54,264.96,25229.0,237.7069,237.7249,237.2137,237.5903,25229.0
2022-01-06 14:40:00,265.16,265.2,264.83,265.0,6946.0,237.7697,237.8056,237.4738,237.6262,6946.0
2022-01-06 14:45:00,265.01,265.01,264.57,264.78,3799.0,237.6352,237.6352,237.2406,237.4289,3799.0
2022-01-06 14:50:00,264.69,264.7,264.29,264.3,7370.0,237.3482,237.3572,236.9896,236.9985,7370.0
2022-01-06 14:55:00,264.43,264.58,264.11,264.3,5445.0,237.1151,237.2496,236.8282,236.9985,5445.0
2022-01-06 15:00:00,264.23,264.85,264.1,264.85,9585.0,236.9358,237.4917,236.8192,237.4917,9585.0
2022-01-06 15:05:00,264.77,265.0,264.69,264.88,10206.0,237.42,237.6262,237.3482,237.5186,10206.0
2022-01-06 15:10:00,264.88,265.01,264.6,264.64,6020.0,237.5186,237.6352,237.2675,237.3034,6020.0
2022-01-06 15:15:00,264.58,264.96,264.27,264.7,23104.0,237.2496,237.5903,236.9716,237.3572,23104.0
2022-01-06 15:20:00,264.84,264.84,264.48,264.82,11162.0,237.4827,237.4827,237.1599,237.4648,11162.0
2022-01-06 15:25:00,264.89,264.93,264.47,264.65,22516.0,237.5276,237.5634,237.151,237.3124,22516.0
2022-01-06 15:30:00,264.65,264.85,264.39,264.43,15986.0,237.3124,237.4917,237.0792,237.1151,15986.0
2022-01-06 15:35:00,264.42,264.42,263.85,263.85,10071.0,237.1061,237.1061,236.595,236.595,10071.0
2022-01-06 15:40:00,263.9,264.08,263.85,263.98,11275.0,236.6398,236.8013,236.595,236.7116,11275.0
2022-01-06 15:45:00,263.91,264.42,263.88,264.38,29860.0,236.6488,237.1061,236.6219,237.0703,29860.0
2022-01-06 15:50:00,264.38,264.59,263.88,264.41,56227.0,237.0703,237.2586,236.6219,237.0972,56227.0
2022-01-06 15:55:00,264.34,265.38,264.25,264.88,156237.0,237.0344,237.967,236.9537,237.5186,156237.0
2022-01-07 09:30:00,264.03,266.0,262.75,263.74,31751.0,236.7564,238.5229,235.6086,236.4964,31751.0
2022-01-07 09:35:00,262.83,264.1,262.7,264.1,14825.0,235.6804,236.8192,235.5638,236.8192,14825.0
2022-01-07 09:40:00,264.19,264.67,263.62,264.28,19131.0,236.8999,237.3303,236.3888,236.9806,19131.0
2022-01-07 09:45:00,264.59,264.73,263.0,263.77,9390.0,237.2586,237.3841,235.8328,236.5233,9390.0
2022-01-07 09:50:00,263.65,264.06,263.08,263.6,7742.0,236.4157,236.7833,235.9045,236.3708,7742.0
2022-01-07 09:55:00,263.61,263.75,262.95,263.01,15726.0,236.3798,236.5053,235.788,235.8418,15726.0
2022-01-07 10:00:00,263.09,263.3,262.75,262.91,5682.0,235.9135,236.1018,235.6086,235.7521,5682.0
2022-01-07 10:05:00,262.93,262.95,262.19,262.43,6663.0,235.77,235.788,235.1065,235.3217,6663.0
2022-01-07 10:10:00,262.3,262.3,261.61,261.98,8533.0,235.2051,235.2051,234.5864,234.9182,8533.0
2022-01-07 10:15:00,261.97,262.9,261.8,262.85,17182.0,234.9092,235.7431,234.7568,235.6983,17182.0
2022-01-07 10:20:00,262.86,263.83,262.51,262.52,13601.0,235.7073,236.5771,235.3934,235.4024,13601.0
2022-01-07 10:25:00,262.28,262.63,262.28,262.44,6000.0,235.1872,235.501,235.1872,235.3307,6000.0
2022-01-07 10:30:00,262.44,262.92,262.31,262.83,7346.0,235.3307,235.7611,235.2141,235.6804,7346.0
2022-01-07 10:35:00,262.94,263.11,262.62,262.84,7367.0,235.779,235.9314,235.4921,235.6893,7367.0
2022-01-07 10:40:00,262.73,262.84,261.86,262.0,9236.0,235.5907,235.6893,234.8106,234.9361,9236.0
2022-01-07 10:45:00,261.86,262.14,261.67,261.9,15485.0,234.8106,235.0616,234.6402,234.8464,15485.0
2022-01-07 10:50:00,261.85,261.85,261.0,261.6,15349.0,234.8016,234.8016,234.0394,234.5774,15349.0
2022-01-07 10:55:00,261.51,262.23,261.34,262.22,15388.0,234.4967,235.1424,234.3443,235.1334,15388.0
2022-01-07 11:00:00,262.14,263.28,262.08,262.78,14708.0,235.0616,236.0839,235.0078,235.6355,14708.0
2022-01-07 11:05:00,262.78,264.04,262.71,263.89,14840.0,235.6355,236.7654,235.5728,236.6309,14840.0
2022-01-07 11:10:00,263.93,264.94,263.79,264.75,11458.0,236.6667,237.5724,236.5412,237.402,11458.0
2022-01-07 11:15:00,264.56,265.28,264.32,265.13,10714.0,237.2317,237.8773,237.0165,237.7428,10714.0
2022-01-07 11:20:00,265.14,265.85,265.03,265.64,12261.0,237.7518,238.3884,237.6531,238.2001,12261.0
2022-01-07 11:25:00,265.57,266.14,265.56,266.03,10104.0,238.1373,238.6485,238.1284,238.5498,10104.0
2022-01-07 11:30:00,266.11,266.99,266.01,266.71,12405.0,238.6216,239.4107,238.5319,239.1596,12405.0
2022-01-07 11:35:00,266.55,266.86,265.56,265.72,6071.0,239.0161,239.2941,238.1284,238.2718,6071.0
2022-01-07 11:40:00,265.69,266.36,265.61,266.36,5064.0,238.2449,238.8457,238.1732,238.8457,5064.0
2022-01-07 11:45:00,266.32,267.28,266.25,267.0,10790.0,238.8099,239.6707,238.7471,239.4196,10790.0
2022-01-07 11:50:00,267.01,267.45,267.01,267.23,5859.0,239.4286,239.8231,239.4286,239.6259,5859.0
2022-01-07 11:55:00,267.24,267.8,266.85,266.85,5990.0,239.6348,240.137,239.2851,239.2851,5990.0
2022-01-07 12:00:00,266.96,267.27,266.84,267.27,3260.0,239.3838,239.6617,239.2761,239.6617,3260.0
2022-01-07 12:05:00,267.0,267.25,266.79,266.79,7740.0,239.4196,239.6438,239.2313,239.2313,7740.0
2022-01-07 12:10:00,266.84,267.19,266.61,267.19,6833.0,239.2761,239.59,239.0699,239.59,6833.0
2022-01-07 12:15:00,267.09,267.52,267.01,267.43,11997.0,239.5003,239.8859,239.4286,239.8052,11997.0
2022-01-07 12:20:00,267.45,267.65,267.29,267.31,3532.0,239.8231,240.0025,239.6797,239.6976,3532.0
2022-01-07 12:25:00,267.35,267.64,266.71,266.97,6979.0,239.7335,239.9935,239.1596,239.3927,6979.0
2022-01-07 12:30:00,266.86,267.21,266.79,267.21,6258.0,239.2941,239.6079,239.2313,239.6079,6258.0
2022-01-07 12:35:00,267.13,267.15,266.45,267.12,6550.0,239.5362,239.5541,238.9264,239.5272,6550.0
2022-01-07 12:40:00,267.0,268.0,266.95,267.68,17722.0,239.4196,240.3163,239.3748,240.0294,17722.0
2022-01-07 12:45:00,267.69,268.84,267.58,267.59,32722.0,240.0383,241.0696,239.9397,239.9487,32722.0
2022-01-07 12:50:00,267.69,268.08,267.41,267.6,8056.0,240.0383,240.3881,239.7873,239.9576,8056.0
2022-01-07 12:55:00,267.45,267.64,267.22,267.56,6880.0,239.8231,239.9935,239.6169,239.9218,6880.0
2022-01-07 13:00:00,267.55,267.55,266.76,267.11,4957.0,239.9128,239.9128,239.2044,239.5183,4957.0
2022-01-07 13:05:00,267.09,267.63,267.02,267.63,6266.0,239.5003,239.9845,239.4376,239.9845,6266.0
2022-01-07 13:10:00,267.61,268.08,267.61,268.0,7334.0,239.9666,240.3881,239.9666,240.3163,7334.0
2022-01-07 13:15:00,267.89,268.17,267.76,268.12,5720.0,240.2177,240.4688,240.1011,240.4239,5720.0
2022-01-07 13:20:00,268.09,268.48,268.09,268.48,4673.0,240.397,240.7467,240.397,240.7467,4673.0
2022-01-07 13:25:00,268.39,268.47,267.99,268.3,6571.0,240.666,240.7378,240.3074,240.5853,6571.0
2022-01-07 13:30:00,268.35,269.02,268.29,268.9,3961.0,240.6302,241.231,240.5764,241.1234,3961.0
2022-01-07 13:35:00,268.91,269.04,268.64,268.64,6665.0,241.1323,241.2489,240.8902,240.8902,6665.0
2022-01-07 13:40:00,268.81,269.06,268.68,269.06,5569.0,241.0427,241.2668,240.9261,241.2668,5569.0
2022-01-07 13:45:00,268.96,268.96,268.64,268.83,4946.0,241.1772,241.1772,240.8902,241.0606,4946.0
2022-01-07 13:50:00,268.7,268.82,268.5,268.63,6128.0,240.944,241.0516,240.7647,240.8812,6128.0
2022-01-07 13:55:00,268.56,268.79,268.12,268.21,7974.0,240.8185,241.0247,240.4239,240.5046,7974.0
2022-01-07 14:00:00,268.36,268.78,268.36,268.68,5285.0,240.6391,241.0158,240.6391,240.9261,5285.0
2022-01-07 14:05:00,268.63,268.83,268.5,268.57,6650.0,240.8812,241.0606,240.7647,240.8274,6650.0
2022-01-07 14:10:00,268.78,268.93,268.63,268.88,3920.0,241.0158,241.1503,240.8812,241.1054,3920.0
2022-01-07 14:15:00,268.93,269.24,268.85,269.0,8545.0,241.1503,241.4282,241.0785,241.213,8545.0
2022-01-07 14:20:00,269.0,269.18,268.74,268.78,12137.0,241.213,241.3744,240.9799,241.0158,12137.0
2022-01-07 14:25:00,268.82,268.95,268.68,268.69,7542.0,241.0516,241.1682,240.9261,240.935,7542.0
2022-01-07 14:30:00,268.68,268.69,268.35,268.46,5885.0,240.9261,240.935,240.6302,240.7288,5885.0
2022-01-07 14:35:00,268.37,268.76,268.27,268.75,4718.0,240.6481,240.9978,240.5584,240.9889,4718.0
2022-01-07 14:40:00,268.76,268.99,268.73,268.98,6575.0,240.9978,241.2041,240.9709,241.1951,6575.0
2022-01-07 14:45:00,268.84,269.0,268.73,268.75,20602.0,241.0696,241.213,240.9709,240.9889,20602.0
2022-01-07 14:50:00,268.73,268.9,268.43,268.7,4970.0,240.9709,241.1234,240.7019,240.944,4970.0
2022-01-07 14:55:00,268.69,268.84,268.58,268.58,5526.0,240.935,241.0696,240.8364,240.8364,5526.0
2022-01-07 15:00:00,268.49,268.75,268.36,268.54,7282.0,240.7557,240.9889,240.6391,240.8005,7282.0
2022-01-07 15:05:00,268.56,268.79,268.4,268.46,6471.0,240.8185,241.0247,240.675,240.7288,6471.0
2022-01-07 15:10:00,268.5,268.5,268.21,268.42,3600.0,240.7647,240.7647,240.5046,240.6929,3600.0
2022-01-07 15:15:00,268.33,268.42,268.01,268.01,4962.0,240.6122,240.6929,240.3253,240.3253,4962.0
2022-01-07 15:20:00,268.16,268.16,267.55,267.85,14543.0,240.4598,240.4598,239.9128,240.1818,14543.0
2022-01-07 15:25:00,267.87,267.87,267.41,267.58,10659.0,240.1998,240.1998,239.7873,239.9397,10659.0
2022-01-07 15:30:00,267.52,267.55,266.35,266.46,52441.0,239.8859,239.9128,238.8368,238.9354,52441.0
2022-01-07 15:35:00,266.45,267.32,266.12,267.14,57290.0,238.9264,239.7066,238.6305,239.5452,57290.0
2022-01-07 15:40:00,267.1,267.24,266.98,267.01,15784.0,239.5093,239.6348,239.4017,239.4286,15784.0
2022-01-07 15:45:00,267.07,267.89,266.98,267.77,23621.0,239.4824,240.2177,239.4017,240.1101,23621.0
2022-01-07 15:50:00,267.63,268.0,267.15,267.4,49551.0,239.9845,240.3163,239.5541,239.7783,49551.0
2022-01-07 15:55:00,267.4,267.49,266.25,266.45,129279.0,239.7783,239.859,238.7471,238.9264,129279.0
2022-01-10 09:30:00,267.35,267.35,262.28,262.35,42496.0,239.7335,239.7335,235.1872,235.25,42496.0
2022-01-10 09:35:00,262.63,262.91,261.43,262.53,15307.0,235.501,235.7521,234.425,235.4114,15307.0
2022-01-10 09:40:00,262.04,262.76,261.92,262.06,33286.0,234.972,235.6176,234.8644,234.9899,33286.0
2022-01-10 09:45:00,261.95,261.95,260.48,260.52,11022.0,234.8913,234.8913,233.5731,233.609,11022.0
2022-01-10 09:50:00,260.62,261.06,260.35,260.49,16839.0,233.6987,234.0932,233.4565,233.5821,16839.0
2022-01-10 09:55:00,260.48,260.61,259.6,260.47,18806.0,233.5731,233.6897,232.784,233.5642,18806.0
2022-01-10 10:00:00,260.37,260.41,259.64,260.36,21034.0,233.4745,233.5104,232.8199,233.4655,21034.0
2022-01-10 10:05:00,260.35,261.48,259.93,261.28,7242.0,233.4565,234.4698,233.0799,234.2905,7242.0
2022-01-10 10:10:00,261.24,261.5,260.53,261.37,8807.0,234.2546,234.4878,233.618,234.3712,8807.0
2022-01-10 10:15:00,261.24,262.37,261.24,261.87,8317.0,234.2546,235.2679,234.2546,234.8195,8317.0
2022-01-10 10:20:00,262.0,262.64,262.0,262.64,9168.0,234.9361,235.51,234.9361,235.51,9168.0
2022-01-10 10:25:00,262.71,263.13,262.52,262.8,6223.0,235.5728,235.9494,235.4024,235.6535,6223.0
2022-01-10 10:30:00,262.61,262.61,261.63,262.17,8879.0,235.4831,235.4831,234.6043,235.0885,8879.0
2022-01-10 10:35:00,262.32,262.48,261.76,261.78,7952.0,235.2231,235.3665,234.7209,234.7388,7952.0
2022-01-10 10:40:00,262.02,262.04,261.24,261.67,16274.0,234.954,234.972,234.2546,234.6402,16274.0
2022-01-10 10:45:00,261.67,261.94,261.56,261.68,6821.0,234.6402,234.8823,234.5416,234.6492,6821.0
2022-01-10 10:50:00,261.67,261.96,261.12,261.18,22427.0,234.6402,234.9002,234.147,234.2008,22427.0
2022-01-10 10:55:00,261.19,261.28,260.7,260.93,12232.0,234.2098,234.2905,233.7704,233.9766,12232.0
2022-01-10 11:00:00,260.9,261.02,260.44,260.54,15962.0,233.9497,234.0573,233.5373,233.6269,15962.0
2022-01-10 11:05:00,260.63,260.91,260.52,260.58,11443.0,233.7076,233.9587,233.609,233.6628,11443.0
2022-01-10 11:10:00,260.5,260.97,260.18,260.83,14258.0,233.5911,234.0125,233.3041,233.887,14258.0
2022-01-10 11:15:00,260.86,261.2,260.4,261.07,16910.0,233.9139,234.2187,233.5014,234.1022,16910.0
2022-01-10 11:20:00,261.15,261.15,260.64,260.69,13234.0,234.1739,234.1739,233.7166,233.7614,13234.0
2022-01-10 11:25:00,260.69,260.78,259.65,259.65,10329.0,233.7614,233.8421,232.8289,232.8289,10329.0
2022-01-10 11:30:00,259.56,260.22,259.44,260.12,13355.0,232.7482,233.34,232.6405,233.2503,13355.0
2022-01-10 11:35:00,260.17,260.38,259.13,259.17,6566.0,233.2951,233.4835,232.3626,232.3984,6566.0
2022-01-10 11:40:00,259.2,259.53,258.94,259.05,9199.0,232.4253,232.7213,232.1922,232.2908,9199.0
2022-01-10 11:45:00,259.05,259.48,258.82,259.18,6448.0,232.2908,232.6764,232.0846,232.4074,6448.0
2022-01-10 11:50:00,259.0,259.16,258.72,258.92,7520.0,232.246,232.3895,231.9949,232.1743,7520.0
2022-01-10 11:55:00,258.68,259.76,258.61,259.75,9740.0,231.9591,232.9275,231.8963,232.9185,9740.0
2022-01-10 12:00:00,259.74,260.29,259.61,260.08,22393.0,232.9096,233.4027,232.793,233.2144,22393.0
2022-01-10 12:05:00,260.16,260.59,259.87,260.04,10574.0,233.2862,233.6718,233.0261,233.1786,10574.0
2022-01-10 12:10:00,260.0,260.0,259.26,259.73,11774.0,233.1427,233.1427,232.4791,232.9006,11774.0
2022-01-10 12:15:00,259.81,260.13,259.81,259.98,3680.0,232.9723,233.2593,232.9723,233.1248,3680.0
2022-01-10 12:20:00,259.98,260.33,259.97,260.18,3949.0,233.1248,233.4386,233.1158,233.3041,3949.0
2022-01-10 12:25:00,260.12,260.51,260.12,260.5,4663.0,233.2503,233.6,233.2503,233.5911,4663.0
2022-01-10 12:30:00,260.45,260.9,260.38,260.81,7451.0,233.5462,233.9497,233.4835,233.869,7451.0
2022-01-10 12:35:00,260.8,261.28,260.46,260.46,11302.0,233.8601,234.2905,233.5552,233.5552,11302.0
2022-01-10 12:40:00,260.69,261.05,260.69,260.75,3535.0,233.7614,234.0842,233.7614,233.8152,3535.0
2022-01-10 12:45:00,260.87,261.11,260.35,260.45,8159.0,233.9228,234.138,233.4565,233.5462,8159.0
2022-01-10 12:50:00,260.42,261.23,260.42,261.23,13958.0,233.5193,234.2456,233.5193,234.2456,13958.0
2022-01-10 12:55:00,261.23,261.23,260.77,261.07,5924.0,234.2456,234.2456,233.8332,234.1022,5924.0
2022-01-10 13:00:00,261.13,261.54,260.97,261.32,4707.0,234.156,234.5236,234.0125,234.3264,4707.0
2022-01-10 13:05:00,261.25,261.57,261.22,261.33,7041.0,234.2636,234.5505,234.2367,234.3353,7041.0
2022-01-10 13:10:00,261.32,262.29,261.2,262.19,16902.0,234.3264,235.1962,234.2187,235.1065,16902.0
2022-01-10 13:15:00,262.19,262.73,262.17,262.71,6325.0,235.1065,235.5907,235.0885,235.5728,6325.0
2022-01-10 13:20:00,262.71,263.15,262.61,262.97,32557.0,235.5728,235.9673,235.4831,235.8059,32557.0
2022-01-10 13:25:00,262.97,263.27,262.88,263.0,13917.0,235.8059,236.0749,235.7252,235.8328,13917.0
2022-01-10 13:30:00,262.92,263.25,262.88,263.25,15253.0,235.7611,236.057,235.7252,236.057,15253.0
2022-01-10 13:35:00,263.26,263.59,263.07,263.07,4059.0,236.066,236.3619,235.8956,235.8956,4059.0
2022-01-10 13:40:00,263.14,263.45,263.14,263.44,5250.0,235.9583,236.2363,235.9583,236.2274,5250.0
2022-01-10 13:45:00,263.4,263.75,263.29,263.63,4883.0,236.1915,236.5053,236.0929,236.3977,4883.0
2022-01-10 13:50:00,263.76,263.86,263.61,263.61,3883.0,236.5143,236.604,236.3798,236.3798,3883.0
2022-01-10 13:55:00,263.71,263.86,263.38,263.6,8925.0,236.4695,236.604,236.1736,236.3708,8925.0
2022-01-10 14:00:00,263.58,263.91,263.49,263.91,10340.0,236.3529,236.6488,236.2722,236.6488,10340.0
2022-01-10 14:05:00,263.85,264.19,263.74,264.0,14588.0,236.595,236.8999,236.4964,236.7295,14588.0
2022-01-10 14:10:00,264.0,264.03,263.62,264.01,12324.0,236.7295,236.7564,236.3888,236.7385,12324.0
2022-01-10 14:15:00,264.11,264.44,263.87,263.98,7124.0,236.8282,237.1241,236.6129,236.7116,7124.0
2022-01-10 14:20:00,263.87,264.01,263.69,263.88,5914.0,236.6129,236.7385,236.4515,236.6219,5914.0
2022-01-10 14:25:00,263.94,264.58,263.88,264.1,11113.0,236.6757,237.2496,236.6219,236.8192,11113.0
2022-01-10 14:30:00,264.2,264.32,264.0,264.21,8178.0,236.9089,237.0165,236.7295,236.9178,8178.0
2022-01-10 14:35:00,264.34,264.34,263.96,263.97,4388.0,237.0344,237.0344,236.6936,236.7026,4388.0
2022-01-10 14:40:00,264.09,264.36,264.09,264.17,4333.0,236.8102,237.0523,236.8102,236.882,4333.0
2022-01-10 14:45:00,264.14,264.22,263.8,263.8,4301.0,236.8551,236.9268,236.5502,236.5502,4301.0
2022-01-10 14:50:00,263.92,264.0,263.74,263.93,16200.0,236.6578,236.7295,236.4964,236.6667,16200.0
2022-01-10 14:55:00,263.89,264.43,263.89,264.27,3498.0,236.6309,237.1151,236.6309,236.9716,3498.0
2022-01-10 15:00:00,264.34,264.64,264.09,264.44,33490.0,237.0344,237.3034,236.8102,237.1241,33490.0
2022-01-10 15:05:00,264.31,264.47,263.8,263.83,12749.0,237.0075,237.151,236.5502,236.5771,12749.0
2022-01-10 15:10:00,263.88,264.04,263.8,263.89,4170.0,236.6219,236.7654,236.5502,236.6309,4170.0
2022-01-10 15:15:00,263.9,264.29,263.79,264.21,12077.0,236.6398,236.9896,236.5412,236.9178,12077.0
2022-01-10 15:20:00,264.1,264.21,263.55,263.89,7612.0,236.8192,236.9178,236.326,236.6309,7612.0
2022-01-10 15:25:00,263.75,264.18,263.69,263.69,7560.0,236.5053,236.8909,236.4515,236.4515,7560.0
2022-01-10 15:30:00,263.5,264.19,263.49,264.19,10934.0,236.2812,236.8999,236.2722,236.8999,10934.0
2022-01-10 15:35:00,264.2,264.37,263.88,263.88,10831.0,236.9089,237.0613,236.6219,236.6219,10831.0
2022-01-10 15:40:00,263.87,264.59,263.82,264.06,13426.0,236.6129,237.2586,236.5681,236.7833,13426.0
2022-01-10 15:45:00,263.96,264.09,263.28,263.58,20886.0,236.6936,236.8102,236.0839,236.3529,20886.0
2022-01-10 15:50:00,263.3,263.97,263.3,263.91,21910.0,236.1018,236.7026,236.1018,236.6488,21910.0
2022-01-10 15:55:00,263.91,264.52,263.8,264.51,55264.0,236.6488,237.1958,236.5502,237.1868,55264.0
2022-01-11 09:30:00,259.41,260.95,258.23,258.66,48809.0,232.6136,233.9946,231.5555,231.9411,48809.0
2022-01-11 09:35:00,259.54,259.54,257.51,258.04,15918.0,232.7302,232.7302,230.9099,231.3852,15918.0
2022-01-11 09:40:00,257.87,258.12,257.0,257.35,20388.0,231.2327,231.4569,230.4526,230.7664,20388.0
2022-01-11 09:45:00,257.03,257.68,256.57,257.06,25863.0,230.4795,231.0624,230.067,230.5064,25863.0
2022-01-11 09:50:00,256.92,258.2,256.78,257.62,19565.0,230.3809,231.5286,230.2553,231.0086,19565.0
2022-01-11 09:55:00,257.66,258.29,257.29,258.05,20075.0,231.0444,231.6093,230.7126,231.3941,20075.0
2022-01-11 10:00:00,258.17,259.13,258.16,258.86,10132.0,231.5017,232.3626,231.4928,232.1205,10132.0
2022-01-11 10:05:00,259.07,259.27,257.58,257.76,20446.0,232.3088,232.4881,230.9727,231.1341,20446.0
2022-01-11 10:10:00,257.76,257.94,256.1,256.48,16478.0,231.1341,231.2955,229.6456,229.9863,16478.0
2022-01-11 10:15:00,256.65,257.16,256.25,256.97,16064.0,230.1387,230.5961,229.7801,230.4257,16064.0
2022-01-11 10:20:00,256.95,257.21,256.33,256.64,12553.0,230.4078,230.6409,229.8518,230.1298,12553.0
2022-01-11 10:25:00,256.66,257.46,256.54,257.22,16399.0,230.1477,230.8651,230.0401,230.6499,16399.0
2022-01-11 10:30:00,257.29,258.06,256.9,257.53,20921.0,230.7126,231.4031,230.3629,230.9278,20921.0
2022-01-11 10:35:00,257.3,258.04,257.12,257.75,9271.0,230.7216,231.3852,230.5602,231.1251,9271.0
2022-01-11 10:40:00,257.75,257.76,257.3,257.45,7392.0,231.1251,231.1341,230.7216,230.8561,7392.0
2022-01-11 10:45:00,257.46,258.01,257.38,257.5,8285.0,230.8651,231.3583,230.7933,230.9009,8285.0
2022-01-11 10:50:00,257.52,257.54,257.22,257.41,9599.0,230.9189,230.9368,230.6499,230.8202,9599.0
2022-01-11 10:55:00,257.51,257.82,257.16,257.81,6220.0,230.9099,231.1879,230.5961,231.1789,6220.0
2022-01-11 11:00:00,257.75,257.93,257.13,257.13,9182.0,231.1251,231.2865,230.5692,230.5692,9182.0
2022-01-11 11:05:00,257.11,257.36,256.95,256.96,13170.0,230.5512,230.7754,230.4078,230.4167,13170.0
2022-01-11 11:10:00,257.07,257.16,256.74,257.06,15604.0,230.5154,230.5961,230.2195,230.5064,15604.0
2022-01-11 11:15:00,257.07,258.0,256.93,258.0,20264.0,230.5154,231.3493,230.3898,231.3493,20264.0
2022-01-11 11:20:00,257.99,258.16,257.69,258.04,12731.0,231.3403,231.4928,231.0713,231.3852,12731.0
2022-01-11 11:25:00,258.11,258.21,256.88,256.88,15303.0,231.4479,231.5376,230.345,230.345,15303.0
2022-01-11 11:30:00,256.76,257.09,256.44,256.71,26468.0,230.2374,230.5333,229.9504,230.1926,26468.0
2022-01-11 11:35:00,256.72,256.98,256.63,256.94,4517.0,230.2015,230.4347,230.1208,230.3988,4517.0
2022-01-11 11:40:00,256.88,257.2,256.71,256.78,19022.0,230.345,230.6319,230.1926,230.2553,19022.0
2022-01-11 11:45:00,256.78,258.25,256.74,258.22,14154.0,230.2553,231.5735,230.2195,231.5466,14154.0
2022-01-11 11:50:00,258.22,258.44,257.9,258.02,10002.0,231.5466,231.7438,231.2596,231.3672,10002.0
2022-01-11 11:55:00,257.97,258.34,257.93,258.07,6523.0,231.3224,231.6542,231.2865,231.4121,6523.0
2022-01-11 12:00:00,258.13,258.64,258.05,258.64,8469.0,231.4659,231.9232,231.3941,231.9232,8469.0
2022-01-11 12:05:00,258.69,259.17,258.46,258.57,6996.0,231.968,232.3984,231.7618,231.8604,6996.0
2022-01-11 12:10:00,258.64,259.7,258.55,259.36,17994.0,231.9232,232.8737,231.8425,232.5688,17994.0
2022-01-11 12:15:00,259.34,259.55,258.88,259.39,5377.0,232.5509,232.7392,232.1384,232.5957,5377.0
2022-01-11 12:20:00,259.45,259.55,258.72,258.72,5512.0,232.6495,232.7392,231.9949,231.9949,5512.0
2022-01-11 12:25:00,258.66,258.71,258.0,258.04,4877.0,231.9411,231.986,231.3493,231.3852,4877.0
2022-01-11 12:30:00,257.93,258.62,257.93,258.31,6358.0,231.2865,231.9053,231.2865,231.6273,6358.0
2022-01-11 12:35:00,258.24,258.41,258.03,258.33,7921.0,231.5645,231.7169,231.3762,231.6452,7921.0
2022-01-11 12:40:00,258.25,258.68,258.25,258.38,7496.0,231.5735,231.9591,231.5735,231.69,7496.0
2022-01-11 12:45:00,258.47,258.6,258.11,258.6,5272.0,231.7707,231.8873,231.4479,231.8873,5272.0
2022-01-11 12:50:00,258.54,258.68,258.17,258.21,8054.0,231.8335,231.9591,231.5017,231.5376,8054.0
2022-01-11 12:55:00,258.24,258.59,258.23,258.5,4727.0,231.5645,231.8784,231.5555,231.7976,4727.0
2022-01-11 13:00:00,258.42,258.65,258.12,258.56,5838.0,231.7259,231.9322,231.4569,231.8515,5838.0
2022-01-11 13:05:00,258.52,259.13,258.46,258.85,7206.0,231.8156,232.3626,231.7618,232.1115,7206.0
2022-01-11 13:10:00,258.88,259.1,258.85,258.96,6906.0,232.1384,232.3357,232.1115,232.2101,6906.0
2022-01-11 13:15:00,258.89,259.15,258.84,259.08,8113.0,232.1474,232.3805,232.1025,232.3177,8113.0
2022-01-11 13:20:00,259.12,259.55,259.09,259.48,5824.0,232.3536,232.7392,232.3267,232.6764,5824.0
2022-01-11 13:25:00,259.55,259.9,259.47,259.77,6083.0,232.7392,233.053,232.6675,232.9365,6083.0
2022-01-11 13:30:00,259.78,259.89,259.26,259.26,4095.0,232.9454,233.0441,232.4791,232.4791,4095.0
2022-01-11 13:35:00,259.44,259.77,259.35,259.66,5935.0,232.6405,232.9365,232.5598,232.8378,5935.0
2022-01-11 13:40:00,259.59,259.6,259.29,259.29,4490.0,232.7751,232.784,232.506,232.506,4490.0
2022-01-11 13:45:00,259.34,259.57,259.24,259.34,4556.0,232.5509,232.7571,232.4612,232.5509,4556.0
2022-01-11 13:50:00,259.4,259.92,259.39,259.75,6315.0,232.6047,233.071,232.5957,232.9185,6315.0
2022-01-11 13:55:00,259.8,259.93,259.71,259.83,2059.0,232.9634,233.0799,232.8827,232.9903,2059.0
2022-01-11 14:00:00,259.86,260.41,259.75,260.16,6236.0,233.0172,233.5104,232.9185,233.2862,6236.0
2022-01-11 14:05:00,260.15,260.15,259.53,259.53,2028.0,233.2772,233.2772,232.7213,232.7213,2028.0
2022-01-11 14:10:00,259.58,259.68,259.35,259.41,4107.0,232.7661,232.8558,232.5598,232.6136,4107.0
2022-01-11 14:15:00,259.39,259.91,259.33,259.35,7517.0,232.5957,233.062,232.5419,232.5598,7517.0
2022-01-11 14:20:00,259.23,260.17,259.23,259.97,6068.0,232.4522,233.2951,232.4522,233.1158,6068.0
2022-01-11 14:25:00,260.0,260.19,259.86,259.91,3976.0,233.1427,233.3131,233.0172,233.062,3976.0
2022-01-11 14:30:00,259.87,260.47,259.85,260.41,5176.0,233.0261,233.5642,233.0082,233.5104,5176.0
2022-01-11 14:35:00,260.41,260.61,260.28,260.45,3686.0,233.5104,233.6897,233.3938,233.5462,3686.0
2022-01-11 14:40:00,260.4,260.65,260.35,260.48,3051.0,233.5014,233.7256,233.4565,233.5731,3051.0
2022-01-11 14:45:00,260.56,260.71,260.41,260.41,3988.0,233.6449,233.7794,233.5104,233.5104,3988.0
2022-01-11 14:50:00,260.5,261.0,260.5,260.84,9857.0,233.5911,234.0394,233.5911,233.8959,9857.0
2022-01-11 14:55:00,260.7,261.04,260.7,260.7,6639.0,233.7704,234.0753,233.7704,233.7704,6639.0
2022-01-11 15:00:00,260.77,260.91,260.45,260.81,6313.0,233.8332,233.9587,233.5462,233.869,6313.0
2022-01-11 15:05:00,260.81,261.1,260.81,261.05,15777.0,233.869,234.1291,233.869,234.0842,15777.0
2022-01-11 15:10:00,261.04,261.26,260.9,261.04,7948.0,234.0753,234.2725,233.9497,234.0753,7948.0
2022-01-11 15:15:00,260.97,261.18,260.86,261.08,4839.0,234.0125,234.2008,233.9139,234.1111,4839.0
2022-01-11 15:20:00,261.15,261.21,260.93,261.12,7944.0,234.1739,234.2277,233.9766,234.147,7944.0
2022-01-11 15:25:00,261.06,261.31,260.9,261.17,13236.0,234.0932,234.3174,233.9497,234.1918,13236.0
2022-01-11 15:30:00,261.14,261.61,261.09,261.4,10160.0,234.1649,234.5864,234.1201,234.3981,10160.0
2022-01-11 15:35:00,261.4,261.41,260.6,260.67,17248.0,234.3981,234.4071,233.6807,233.7435,17248.0
2022-01-11 15:40:00,260.62,260.72,260.29,260.39,18161.0,233.6987,233.7883,233.4027,233.4924,18161.0
2022-01-11 15:45:00,260.44,260.64,260.11,260.43,27071.0,233.5373,233.7166,233.2413,233.5283,27071.0
2022-01-11 15:50:00,260.25,260.29,259.82,260.22,30883.0,233.3669,233.4027,232.9813,233.34,30883.0
2022-01-11 15:55:00,260.19,260.66,259.89,260.6,85541.0,233.3131,233.7345,233.0441,233.6807,85541.0
2022-01-12 09:30:00,259.88,260.28,259.25,259.96,55223.0,233.0351,233.3938,232.4702,233.1068,55223.0
2022-01-12 09:35:00,259.73,260.7,259.3,260.26,26791.0,232.9006,233.7704,232.515,233.3758,26791.0
2022-01-12 09:40:00,260.28,260.53,260.0,260.49,7722.0,233.3938,233.618,233.1427,233.5821,7722.0
2022-01-12 09:45:00,260.57,260.62,259.91,260.06,2376.0,233.6538,233.6987,233.062,233.1965,2376.0
2022-01-12 09:50:00,260.21,260.88,260.16,260.79,23573.0,233.331,233.9318,233.2862,233.8511,23573.0
2022-01-12 09:55:00,260.74,261.98,260.62,261.67,8919.0,233.8063,234.9182,233.6987,234.6402,8919.0
2022-01-12 10:00:00,261.46,263.48,261.45,263.48,11923.0,234.4519,236.2632,234.4429,236.2632,11923.0
2022-01-12 10:05:00,263.47,264.5,263.37,264.19,19119.0,236.2543,237.1779,236.1646,236.8999,19119.0
2022-01-12 10:10:00,264.2,264.2,262.71,262.85,12243.0,236.9089,236.9089,235.5728,235.6983,12243.0
2022-01-12 10:15:00,263.17,263.43,262.74,262.96,6091.0,235.9853,236.2184,235.5997,235.7969,6091.0
2022-01-12 10:20:00,262.95,263.22,262.7,262.75,5311.0,235.788,236.0301,235.5638,235.6086,5311.0
2022-01-12 10:25:00,262.72,262.88,262.11,262.4,6858.0,235.5817,235.7252,235.0347,235.2948,6858.0
2022-01-12 10:30:00,262.4,262.4,261.54,261.76,5582.0,235.2948,235.2948,234.5236,234.7209,5582.0
2022-01-12 10:35:00,261.72,262.0,261.15,261.15,3747.0,234.685,234.9361,234.1739,234.1739,3747.0
2022-01-12 10:40:00,260.97,261.33,260.87,261.33,8413.0,234.0125,234.3353,233.9228,234.3353,8413.0
2022-01-12 10:45:00,261.38,261.73,260.91,261.02,3776.0,234.3802,234.694,233.9587,234.0573,3776.0
2022-01-12 10:50:00,261.11,261.9,260.9,261.51,11470.0,234.138,234.8464,233.9497,234.4967,11470.0
2022-01-12 10:55:00,261.37,261.75,261.3,261.75,7130.0,234.3712,234.7119,234.3084,234.7119,7130.0
2022-01-12 11:00:00,261.75,261.78,261.45,261.46,12194.0,234.7119,234.7388,234.4429,234.4519,12194.0
2022-01-12 11:05:00,261.46,261.88,261.45,261.88,6510.0,234.4519,234.8285,234.4429,234.8285,6510.0
2022-01-12 11:10:00,261.9,261.9,261.39,261.48,3605.0,234.8464,234.8464,234.3891,234.4698,3605.0
2022-01-12 11:15:00,261.44,261.58,261.15,261.4,12540.0,234.434,234.5595,234.1739,234.3981,12540.0
2022-01-12 11:20:00,261.52,262.1,261.48,262.1,3743.0,234.5057,235.0258,234.4698,235.0258,3743.0
2022-01-12 11:25:00,262.2,262.5,262.2,262.29,3388.0,235.1154,235.3845,235.1154,235.1962,3388.0
2022-01-12 11:30:00,262.25,262.39,261.81,261.86,5269.0,235.1603,235.2858,234.7657,234.8106,5269.0
2022-01-12 11:35:00,261.9,261.92,261.65,261.67,6950.0,234.8464,234.8644,234.6223,234.6402,6950.0
2022-01-12 11:40:00,261.74,261.91,261.08,261.21,10072.0,234.703,234.8554,234.1111,234.2277,10072.0
2022-01-12 11:45:00,261.16,261.59,260.91,261.57,6542.0,234.1829,234.5685,233.9587,234.5505,6542.0
2022-01-12 11:50:00,261.65,261.65,261.21,261.46,4401.0,234.6223,234.6223,234.2277,234.4519,4401.0
2022-01-12 11:55:00,261.48,261.92,261.43,261.92,4893.0,234.4698,234.8644,234.425,234.8644,4893.0
2022-01-12 12:00:00,261.86,261.99,261.75,261.95,5480.0,234.8106,234.9271,234.7119,234.8913,5480.0
2022-01-12 12:05:00,261.96,262.29,261.88,262.04,7899.0,234.9002,235.1962,234.8285,234.972,7899.0
2022-01-12 12:10:00,262.04,262.16,261.81,262.1,5200.0,234.972,235.0796,234.7657,235.0258,5200.0
2022-01-12 12:15:00,262.21,262.42,262.05,262.05,5600.0,235.1244,235.3127,234.9809,234.9809,5600.0
2022-01-12 12:20:00,262.19,262.41,262.05,262.25,5227.0,235.1065,235.3038,234.9809,235.1603,5227.0
2022-01-12 12:25:00,262.35,262.35,261.65,261.65,5903.0,235.25,235.25,234.6223,234.6223,5903.0
2022-01-12 12:30:00,261.56,261.7,261.51,261.68,2756.0,234.5416,234.6671,234.4967,234.6492,2756.0
2022-01-12 12:35:00,261.77,261.8,261.54,261.54,3541.0,234.7299,234.7568,234.5236,234.5236,3541.0
2022-01-12 12:40:00,261.51,261.66,261.28,261.32,6087.0,234.4967,234.6312,234.2905,234.3264,6087.0
2022-01-12 12:45:00,261.25,261.35,261.04,261.25,9455.0,234.2636,234.3533,234.0753,234.2636,9455.0
2022-01-12 12:50:00,261.49,261.78,261.49,261.78,1606.0,234.4788,234.7388,234.4788,234.7388,1606.0
2022-01-12 12:55:00,261.68,261.82,261.51,261.74,4868.0,234.6492,234.7747,234.4967,234.703,4868.0
2022-01-12 13:00:00,261.7,261.76,261.58,261.74,5836.0,234.6671,234.7209,234.5595,234.703,5836.0
2022-01-12 13:05:00,261.86,261.86,261.34,261.34,3678.0,234.8106,234.8106,234.3443,234.3443,3678.0
2022-01-12 13:10:00,261.38,261.65,261.13,261.65,5622.0,234.3802,234.6223,234.156,234.6223,5622.0
2022-01-12 13:15:00,261.53,261.53,261.09,261.16,7904.0,234.5147,234.5147,234.1201,234.1829,7904.0
2022-01-12 13:20:00,261.12,261.18,260.91,260.98,1961.0,234.147,234.2008,233.9587,234.0215,1961.0
2022-01-12 13:25:00,261.02,261.07,260.79,260.79,3836.0,234.0573,234.1022,233.8511,233.8511,3836.0
2022-01-12 13:30:00,260.82,261.02,260.8,261.0,6928.0,233.878,234.0573,233.8601,234.0394,6928.0
2022-01-12 13:35:00,260.91,261.0,260.77,260.77,3654.0,233.9587,234.0394,233.8332,233.8332,3654.0
2022-01-12 13:40:00,260.73,260.87,260.33,260.63,8742.0,233.7973,233.9228,233.4386,233.7076,8742.0
2022-01-12 13:45:00,260.59,260.73,260.5,260.66,2290.0,233.6718,233.7973,233.5911,233.7345,2290.0
2022-01-12 13:50:00,260.62,260.69,260.34,260.44,8821.0,233.6987,233.7614,233.4476,233.5373,8821.0
2022-01-12 13:55:00,260.41,260.49,260.33,260.39,3839.0,233.5104,233.5821,233.4386,233.4924,3839.0
2022-01-12 14:00:00,260.43,260.58,260.32,260.4,11334.0,233.5283,233.6628,233.4296,233.5014,11334.0
2022-01-12 14:05:00,260.38,260.58,260.32,260.37,7420.0,233.4835,233.6628,233.4296,233.4745,7420.0
2022-01-12 14:10:00,260.32,260.35,260.13,260.29,5200.0,233.4296,233.4565,233.2593,233.4027,5200.0
2022-01-12 14:15:00,260.29,260.36,260.14,260.34,4447.0,233.4027,233.4655,233.2682,233.4476,4447.0
2022-01-12 14:20:00,260.32,260.49,260.19,260.35,8445.0,233.4296,233.5821,233.3131,233.4565,8445.0
2022-01-12 14:25:00,260.3,260.39,260.04,260.07,12969.0,233.4117,233.4924,233.1786,233.2055,12969.0
2022-01-12 14:30:00,260.12,260.18,259.86,260.0,6544.0,233.2503,233.3041,233.0172,233.1427,6544.0
2022-01-12 14:35:00,260.0,260.18,259.91,259.91,10280.0,233.1427,233.3041,233.062,233.062,10280.0
2022-01-12 14:40:00,259.95,259.95,259.65,259.73,9738.0,233.0979,233.0979,232.8289,232.9006,9738.0
2022-01-12 14:45:00,259.64,259.87,259.51,259.79,15782.0,232.8199,233.0261,232.7033,232.9544,15782.0
2022-01-12 14:50:00,259.78,259.99,259.6,259.99,8904.0,232.9454,233.1337,232.784,233.1337,8904.0
2022-01-12 14:55:00,259.99,260.23,259.87,260.05,8158.0,233.1337,233.3489,233.0261,233.1875,8158.0
2022-01-12 15:00:00,259.99,259.99,259.58,259.66,9369.0,233.1337,233.1337,232.7661,232.8378,9369.0
2022-01-12 15:05:00,259.7,259.8,259.62,259.76,6281.0,232.8737,232.9634,232.802,232.9275,6281.0
2022-01-12 15:10:00,259.75,260.09,259.7,260.04,7453.0,232.9185,233.2234,232.8737,233.1786,7453.0
2022-01-12 15:15:00,260.12,260.29,260.04,260.16,10201.0,233.2503,233.4027,233.1786,233.2862,10201.0
2022-01-12 15:20:00,260.06,260.25,260.02,260.13,6183.0,233.1965,233.3669,233.1606,233.2593,6183.0
2022-01-12 15:25:00,260.11,260.25,259.22,259.24,11529.0,233.2413,233.3669,232.4433,232.4612,11529.0
2022-01-12 15:30:00,259.26,259.45,258.85,259.05,19196.0,232.4791,232.6495,232.1115,232.2908,19196.0
2022-01-12 15:35:00,259.13,259.29,258.98,259.28,8384.0,232.3626,232.506,232.2281,232.4971,8384.0
2022-01-12 15:40:00,259.35,259.4,258.98,259.4,20496.0,232.5598,232.6047,232.2281,232.6047,20496.0
2022-01-12 15:45:00,259.34,259.6,259.32,259.52,27971.0,232.5509,232.784,232.5329,232.7123,27971.0
2022-01-12 15:50:00,259.53,260.16,259.48,260.0,70085.0,232.7213,233.2862,232.6764,233.1427,70085.0
2022-01-12 15:55:00,260.06,260.11,258.93,259.44,123626.0,233.1965,233.2413,232.1832,232.6405,123626.0
2022-01-13 09:30:00,260.0,260.03,258.84,259.73,31839.0,233.1427,233.1696,232.1025,232.9006,31839.0
2022-01-13 09:35:00,259.94,260.23,259.23,259.64,6088.0,233.0889,233.3489,232.4522,232.8199,6088.0
2022-01-13 09:40:00,259.35,259.36,258.08,259.1,8642.0,232.5598,232.5688,231.421,232.3357,8642.0
2022-01-13 09:45:00,259.19,259.19,258.47,258.94,25513.0,232.4164,232.4164,231.7707,232.1922,25513.0
2022-01-13 09:50:00,258.66,259.15,258.45,258.95,6655.0,231.9411,232.3805,231.7528,232.2012,6655.0
2022-01-13 09:55:00,258.85,259.35,258.64,258.65,12621.0,232.1115,232.5598,231.9232,231.9322,12621.0
2022-01-13 10:00:00,258.78,258.78,258.3,258.38,2515.0,232.0487,232.0487,231.6183,231.69,2515.0
2022-01-13 10:05:00,258.55,258.6,257.97,258.23,6673.0,231.8425,231.8873,231.3224,231.5555,6673.0
2022-01-13 10:10:00,258.15,258.26,257.35,258.03,3039.0,231.4838,231.5824,230.7664,231.3762,3039.0
2022-01-13 10:15:00,258.05,258.56,257.65,258.56,8553.0,231.3941,231.8515,231.0355,231.8515,8553.0
2022-01-13 10:20:00,258.63,259.0,258.39,258.66,8223.0,231.9142,232.246,231.699,231.9411,8223.0
2022-01-13 10:25:00,258.63,258.63,258.14,258.14,3854.0,231.9142,231.9142,231.4748,231.4748,3854.0
2022-01-13 10:30:00,258.44,258.8,258.03,258.24,5038.0,231.7438,232.0667,231.3762,231.5645,5038.0
2022-01-13 10:35:00,258.24,258.24,257.6,257.6,3482.0,231.5645,231.5645,230.9906,230.9906,3482.0
2022-01-13 10:40:00,257.99,258.27,257.66,258.25,5430.0,231.3403,231.5914,231.0444,231.5735,5430.0
2022-01-13 10:45:00,258.4,258.67,257.92,258.67,20097.0,231.708,231.9501,231.2776,231.9501,20097.0
2022-01-13 10:50:00,258.33,259.01,258.21,258.78,8833.0,231.6452,232.255,231.5376,232.0487,8833.0
2022-01-13 10:55:00,258.62,258.64,258.22,258.22,15304.0,231.9053,231.9232,231.5466,231.5466,15304.0
2022-01-13 11:00:00,258.23,258.34,257.83,258.22,17335.0,231.5555,231.6542,231.1969,231.5466,17335.0
2022-01-13 11:05:00,258.07,258.61,258.07,258.41,12651.0,231.4121,231.8963,231.4121,231.7169,12651.0
2022-01-13 11:10:00,258.36,258.36,257.87,257.88,3068.0,231.6721,231.6721,231.2327,231.2417,3068.0
2022-01-13 11:15:00,257.92,258.2,257.78,257.89,6365.0,231.2776,231.5286,231.152,231.2507,6365.0
2022-01-13 11:20:00,257.92,258.37,257.83,258.29,3168.0,231.2776,231.6811,231.1969,231.6093,3168.0
2022-01-13 11:25:00,258.37,258.77,258.24,258.35,9136.0,231.6811,232.0398,231.5645,231.6631,9136.0
2022-01-13 11:30:00,258.41,258.62,258.35,258.35,3167.0,231.7169,231.9053,231.6631,231.6631,3167.0
2022-01-13 11:35:00,258.55,258.58,258.1,258.11,3619.0,231.8425,231.8694,231.439,231.4479,3619.0
2022-01-13 11:40:00,258.34,258.74,258.33,258.74,5895.0,231.6542,232.0129,231.6452,232.0129,5895.0
2022-01-13 11:45:00,258.44,258.74,258.17,258.7,4938.0,231.7438,232.0129,231.5017,231.977,4938.0
2022-01-13 11:50:00,258.44,258.77,258.21,258.69,5278.0,231.7438,232.0398,231.5376,231.968,5278.0
2022-01-13 11:55:00,258.77,258.87,258.37,258.53,8282.0,232.0398,232.1294,231.6811,231.8246,8282.0
2022-01-13 12:00:00,258.49,258.54,258.24,258.42,9385.0,231.7887,231.8335,231.5645,231.7259,9385.0
2022-01-13 12:05:00,258.38,258.8,258.11,258.5,44867.0,231.69,232.0667,231.4479,231.7976,44867.0
2022-01-13 12:10:00,258.41,258.73,258.38,258.61,7237.0,231.7169,232.0039,231.69,231.8963,7237.0
2022-01-13 12:15:00,258.6,258.6,257.1,257.1,23024.0,231.8873,231.8873,230.5423,230.5423,23024.0
2022-01-13 12:20:00,257.21,257.32,256.7,256.92,5035.0,230.6409,230.7395,230.1836,230.3809,5035.0
2022-01-13 12:25:00,257.0,257.25,256.56,257.25,8559.0,230.4526,230.6768,230.058,230.6768,8559.0
2022-01-13 12:30:00,257.24,257.36,256.81,257.01,5621.0,230.6678,230.7754,230.2822,230.4616,5621.0
2022-01-13 12:35:00,257.09,257.16,256.74,256.74,5006.0,230.5333,230.5961,230.2195,230.2195,5006.0
2022-01-13 12:40:00,256.86,256.98,256.68,256.98,1809.0,230.3271,230.4347,230.1657,230.4347,1809.0
2022-01-13 12:45:00,256.71,256.72,255.96,256.22,22773.0,230.1926,230.2015,229.52,229.7532,22773.0
2022-01-13 12:50:00,256.18,256.5,256.17,256.27,2973.0,229.7173,230.0042,229.7083,229.798,2973.0
2022-01-13 12:55:00,256.44,256.45,255.88,255.88,7403.0,229.9504,229.9594,229.4483,229.4483,7403.0
2022-01-13 13:00:00,255.75,255.87,255.55,255.55,9536.0,229.3317,229.4393,229.1524,229.1524,9536.0
2022-01-13 13:05:00,255.75,256.11,255.58,255.95,15091.0,229.3317,229.6545,229.1793,229.5111,15091.0
2022-01-13 13:10:00,255.9,256.21,255.87,255.95,15950.0,229.4662,229.7442,229.4393,229.5111,15950.0
2022-01-13 13:15:00,255.97,256.19,255.82,256.02,8498.0,229.529,229.7263,229.3945,229.5738,8498.0
2022-01-13 13:20:00,256.04,256.76,255.99,256.64,2430.0,229.5918,230.2374,229.5469,230.1298,2430.0
2022-01-13 13:25:00,256.8,256.84,256.36,256.76,6630.0,230.2733,230.3091,229.8787,230.2374,6630.0
2022-01-13 13:30:00,256.45,256.6,256.2,256.2,19544.0,229.9594,230.0939,229.7352,229.7352,19544.0
2022-01-13 13:35:00,256.25,256.56,256.24,256.42,10858.0,229.7801,230.058,229.7711,229.9325,10858.0
2022-01-13 13:40:00,256.42,256.43,255.7,255.8,16818.0,229.9325,229.9415,229.2869,229.3766,16818.0
2022-01-13 13:45:00,255.91,256.04,255.7,255.84,4061.0,229.4752,229.5918,229.2869,229.4124,4061.0
2022-01-13 13:50:00,255.77,255.83,255.33,255.59,4284.0,229.3497,229.4035,228.9551,229.1882,4284.0
2022-01-13 13:55:00,255.51,255.82,255.48,255.74,5073.0,229.1165,229.3945,229.0896,229.3227,5073.0
2022-01-13 14:00:00,255.82,256.4,255.82,256.24,5690.0,229.3945,229.9146,229.3945,229.7711,5690.0
2022-01-13 14:05:00,256.32,256.33,255.75,256.03,8829.0,229.8428,229.8518,229.3317,229.5828,8829.0
2022-01-13 14:10:00,256.0,256.08,255.6,255.64,10892.0,229.5559,229.6276,229.1972,229.2331,10892.0
2022-01-13 14:15:00,255.68,255.74,255.35,255.61,14172.0,229.2689,229.3227,228.973,229.2062,14172.0
2022-01-13 14:20:00,255.47,255.53,255.17,255.47,2934.0,229.0806,229.1344,228.8116,229.0806,2934.0
2022-01-13 14:25:00,255.49,255.77,255.44,255.54,8370.0,229.0986,229.3497,229.0537,229.1434,8370.0
2022-01-13 14:30:00,255.65,255.65,255.29,255.46,10327.0,229.242,229.242,228.9192,229.0717,10327.0
2022-01-13 14:35:00,255.45,255.62,255.36,255.39,6355.0,229.0627,229.2151,228.982,229.0089,6355.0
2022-01-13 14:40:00,255.45,256.13,255.45,256.13,10185.0,229.0627,229.6725,229.0627,229.6725,10185.0
2022-01-13 14:45:00,256.13,256.21,255.96,256.16,12073.0,229.6725,229.7442,229.52,229.6994,12073.0
2022-01-13 14:50:00,256.12,256.5,256.12,256.12,24732.0,229.6635,230.0042,229.6635,229.6635,24732.0
2022-01-13 14:55:00,256.11,256.19,255.92,255.99,5518.0,229.6545,229.7263,229.4842,229.5469,5518.0
2022-01-13 15:00:00,256.0,256.05,255.55,255.64,13765.0,229.5559,229.6007,229.1524,229.2331,13765.0
2022-01-13 15:05:00,255.71,255.82,255.6,255.61,11312.0,229.2958,229.3945,229.1972,229.2062,11312.0
2022-01-13 15:10:00,255.53,255.61,255.22,255.52,18943.0,229.1344,229.2062,228.8565,229.1255,18943.0
2022-01-13 15:15:00,255.51,255.77,255.5,255.7,10585.0,229.1165,229.3497,229.1075,229.2869,10585.0
2022-01-13 15:20:00,255.7,256.13,255.62,255.96,10690.0,229.2869,229.6725,229.2151,229.52,10690.0
2022-01-13 15:25:00,256.0,256.39,255.97,256.28,15751.0,229.5559,229.9056,229.529,229.807,15751.0
2022-01-13 15:30:00,256.36,256.41,255.91,256.02,22467.0,229.8787,229.9235,229.4752,229.5738,22467.0
2022-01-13 15:35:00,255.98,255.98,255.5,255.79,16512.0,229.538,229.538,229.1075,229.3676,16512.0
2022-01-13 15:40:00,255.84,256.1,255.75,255.87,25700.0,229.4124,229.6456,229.3317,229.4393,25700.0
2022-01-13 15:45:00,255.9,256.08,255.8,255.83,31412.0,229.4662,229.6276,229.3766,229.4035,31412.0
2022-01-13 15:50:00,255.82,255.86,255.26,255.32,50722.0,229.3945,229.4304,228.8923,228.9461,50722.0
2022-01-13 15:55:00,255.38,255.69,255.06,255.44,96131.0,228.9999,229.2779,228.713,229.0537,96131.0
2022-01-14 09:30:00,253.64,253.98,252.36,253.79,53756.0,227.4397,227.7446,226.2919,227.5742,53756.0
2022-01-14 09:35:00,253.8,254.2,252.28,252.62,20758.0,227.5831,227.9418,226.2202,226.525,20758.0
2022-01-14 09:40:00,252.63,252.63,251.73,252.41,33281.0,226.534,226.534,225.727,226.3367,33281.0
2022-01-14 09:45:00,252.42,253.5,252.42,252.5,41954.0,226.3457,227.3141,226.3457,226.4174,41954.0
2022-01-14 09:50:00,252.63,253.13,252.38,252.5,29834.0,226.534,226.9824,226.3098,226.4174,29834.0
2022-01-14 09:55:00,252.47,253.08,251.73,251.94,19259.0,226.3905,226.9375,225.727,225.9153,19259.0
2022-01-14 10:00:00,251.92,251.98,250.82,251.56,22685.0,225.8973,225.9511,224.911,225.5745,22685.0
2022-01-14 10:05:00,251.47,251.74,251.14,251.49,36962.0,225.4938,225.7359,225.1979,225.5118,36962.0
2022-01-14 10:10:00,251.33,251.94,251.11,251.79,10275.0,225.3683,225.9153,225.171,225.7808,10275.0
2022-01-14 10:15:00,251.68,252.12,251.54,251.9,30594.0,225.6821,226.0767,225.5566,225.8794,30594.0
2022-01-14 10:20:00,251.81,252.15,251.7,251.8,12351.0,225.7987,226.1036,225.7001,225.7897,12351.0
2022-01-14 10:25:00,251.86,251.9,251.42,251.54,9458.0,225.8435,225.8794,225.449,225.5566,9458.0
2022-01-14 10:30:00,251.62,251.66,250.87,250.87,11739.0,225.6283,225.6642,224.9558,224.9558,11739.0
2022-01-14 10:35:00,250.88,251.0,250.11,250.52,14866.0,224.9648,225.0724,224.2743,224.642,14866.0
2022-01-14 10:40:00,250.52,251.28,250.05,250.15,15986.0,224.642,225.3235,224.2205,224.3102,15986.0
2022-01-14 10:45:00,250.24,250.3,249.87,250.19,22408.0,224.3909,224.4447,224.0591,224.346,22408.0
2022-01-14 10:50:00,250.12,250.12,249.2,249.88,18993.0,224.2833,224.2833,223.4583,224.0681,18993.0
2022-01-14 10:55:00,249.77,249.87,248.7,249.02,11963.0,223.9694,224.0591,223.01,223.2969,11963.0
2022-01-14 11:00:00,249.01,249.13,248.38,248.42,18609.0,223.2879,223.3955,222.723,222.7589,18609.0
2022-01-14 11:05:00,248.39,248.47,247.4,248.05,29414.0,222.732,222.8037,221.8442,222.4271,29414.0
2022-01-14 11:10:00,248.04,248.1,247.0,247.05,26203.0,222.4181,222.4719,221.4856,221.5304,26203.0
2022-01-14 11:15:00,246.95,247.07,246.24,246.69,14702.0,221.4407,221.5483,220.8041,221.2076,14702.0
2022-01-14 11:20:00,246.52,246.75,246.08,246.2,19047.0,221.0552,221.2614,220.6606,220.7682,19047.0
2022-01-14 11:25:00,246.19,247.37,246.15,246.8,15645.0,220.7592,221.8173,220.7234,221.3062,15645.0
2022-01-14 11:30:00,246.84,247.47,246.29,247.26,15270.0,221.3421,221.907,220.8489,221.7187,15270.0
2022-01-14 11:35:00,247.0,247.7,246.66,247.26,13940.0,221.4856,222.1133,221.1807,221.7187,13940.0
2022-01-14 11:40:00,247.29,247.74,247.22,247.61,40508.0,221.7456,222.1491,221.6828,222.0326,40508.0
2022-01-14 11:45:00,247.52,248.67,247.27,248.62,33508.0,221.9519,222.9831,221.7277,222.9382,33508.0
2022-01-14 11:50:00,248.53,249.0,247.95,248.04,14757.0,222.8575,223.279,222.3374,222.4181,14757.0
2022-01-14 11:55:00,248.03,248.53,247.92,248.13,14054.0,222.4092,222.8575,222.3105,222.4988,14054.0
2022-01-14 12:00:00,248.03,248.37,247.87,248.05,7373.0,222.4092,222.7141,222.2657,222.4271,7373.0
2022-01-14 12:05:00,248.04,248.43,248.03,248.43,9925.0,222.4181,222.7679,222.4092,222.7679,9925.0
2022-01-14 12:10:00,248.45,248.67,248.0,248.0,9008.0,222.7858,222.9831,222.3823,222.3823,9008.0
2022-01-14 12:15:00,247.94,248.11,247.85,248.11,9524.0,222.3285,222.4809,222.2478,222.4809,9524.0
2022-01-14 12:20:00,248.14,248.39,247.93,248.28,6406.0,222.5078,222.732,222.3195,222.6333,6406.0
2022-01-14 12:25:00,248.34,248.73,248.1,248.61,32208.0,222.6871,223.0369,222.4719,222.9293,32208.0
2022-01-14 12:30:00,248.54,248.69,248.27,248.28,7346.0,222.8665,223.001,222.6244,222.6333,7346.0
2022-01-14 12:35:00,248.27,248.46,247.95,248.15,49050.0,222.6244,222.7948,222.3374,222.5168,49050.0
2022-01-14 12:40:00,248.15,248.2,247.9,247.9,4697.0,222.5168,222.5616,222.2926,222.2926,4697.0
2022-01-14 12:45:00,247.9,248.13,247.79,247.79,24946.0,222.2926,222.4988,222.194,222.194,24946.0
2022-01-14 12:50:00,247.89,248.25,247.46,248.12,16285.0,222.2836,222.6064,221.8981,222.4899,16285.0
2022-01-14 12:55:00,248.11,248.19,247.82,247.96,4653.0,222.4809,222.5526,222.2209,222.3464,4653.0
2022-01-14 13:00:00,247.96,247.96,247.17,247.17,3610.0,222.3464,222.3464,221.638,221.638,3610.0
2022-01-14 13:05:00,247.27,247.28,246.77,246.77,11590.0,221.7277,221.7366,221.2793,221.2793,11590.0
2022-01-14 13:10:00,246.84,247.58,246.75,247.36,7091.0,221.3421,222.0057,221.2614,221.8084,7091.0
2022-01-14 13:15:00,247.41,247.88,247.31,247.4,12353.0,221.8532,222.2747,221.7635,221.8442,12353.0
2022-01-14 13:20:00,247.3,247.47,247.01,247.34,25346.0,221.7546,221.907,221.4945,221.7904,25346.0
2022-01-14 13:25:00,247.46,248.1,247.32,247.79,9499.0,221.8981,222.4719,221.7725,222.194,9499.0
2022-01-14 13:30:00,247.94,248.19,247.82,247.82,4411.0,222.3285,222.5526,222.2209,222.2209,4411.0
2022-01-14 13:35:00,247.95,248.22,247.83,247.96,5232.0,222.3374,222.5795,222.2298,222.3464,5232.0
2022-01-14 13:40:00,247.93,248.71,247.82,248.71,3706.0,222.3195,223.0189,222.2209,223.0189,3706.0
2022-01-14 13:45:00,248.58,248.58,247.3,247.3,14476.0,222.9024,222.9024,221.7546,221.7546,14476.0
2022-01-14 13:50:00,247.26,248.1,247.25,247.99,20255.0,221.7187,222.4719,221.7097,222.3733,20255.0
2022-01-14 13:55:00,247.99,248.85,247.98,248.85,4864.0,222.3733,223.1445,222.3643,223.1445,4864.0
2022-01-14 14:00:00,248.56,248.8,248.55,248.8,9825.0,222.8844,223.0996,222.8755,223.0996,9825.0
2022-01-14 14:05:00,248.75,248.96,248.74,248.94,5750.0,223.0548,223.2431,223.0458,223.2252,5750.0
2022-01-14 14:10:00,248.8,248.92,248.42,248.45,19914.0,223.0996,223.2072,222.7589,222.7858,19914.0
2022-01-14 14:15:00,248.57,248.82,248.42,248.78,6085.0,222.8934,223.1176,222.7589,223.0817,6085.0
2022-01-14 14:20:00,248.72,248.92,248.72,248.84,1801.0,223.0279,223.2072,223.0279,223.1355,1801.0
2022-01-14 14:25:00,248.95,249.15,248.59,249.04,5509.0,223.2341,223.4135,222.9113,223.3148,5509.0
2022-01-14 14:30:00,249.17,249.82,249.17,249.55,14626.0,223.4314,224.0143,223.4314,223.7722,14626.0
2022-01-14 14:35:00,249.7,249.75,249.4,249.65,7143.0,223.9067,223.9515,223.6377,223.8618,7143.0
2022-01-14 14:40:00,249.64,249.99,249.35,249.36,19455.0,223.8529,224.1667,223.5928,223.6018,19455.0
2022-01-14 14:45:00,249.43,249.89,249.43,249.89,6332.0,223.6646,224.077,223.6646,224.077,6332.0
2022-01-14 14:50:00,250.0,250.52,249.94,250.23,13867.0,224.1757,224.642,224.1219,224.3819,13867.0
2022-01-14 14:55:00,250.21,250.32,249.85,249.92,6832.0,224.364,224.4626,224.0412,224.1039,6832.0
2022-01-14 15:00:00,249.99,250.55,249.75,250.23,5889.0,224.1667,224.6689,223.9515,224.3819,5889.0
2022-01-14 15:05:00,250.34,250.43,250.04,250.09,23796.0,224.4806,224.5613,224.2115,224.2564,23796.0
2022-01-14 15:10:00,250.15,250.51,250.07,250.35,7679.0,224.3102,224.633,224.2384,224.4895,7679.0
2022-01-14 15:15:00,250.31,251.01,250.3,250.69,14721.0,224.4537,225.0813,224.4447,224.7944,14721.0
2022-01-14 15:20:00,250.79,251.06,250.75,250.92,9663.0,224.8841,225.1262,224.8482,225.0006,9663.0
2022-01-14 15:25:00,250.83,250.85,250.43,250.45,10738.0,224.9199,224.9379,224.5613,224.5792,10738.0
2022-01-14 15:30:00,250.45,250.91,250.44,250.69,11519.0,224.5792,224.9917,224.5702,224.7944,11519.0
2022-01-14 15:35:00,250.69,250.91,250.52,250.61,10746.0,224.7944,224.9917,224.642,224.7227,10746.0
2022-01-14 15:40:00,250.58,250.78,250.33,250.69,13674.0,224.6958,224.8751,224.4716,224.7944,13674.0
2022-01-14 15:45:00,250.72,251.19,250.51,250.96,18725.0,224.8213,225.2428,224.633,225.0365,18725.0
2022-01-14 15:50:00,250.91,251.1,250.44,251.0,45280.0,224.9917,225.162,224.5702,225.0724,45280.0
2022-01-14 15:55:00,250.94,251.12,250.42,250.71,154519.0,225.0186,225.18,224.5523,224.8123,154519.0
2022-01-18 09:30:00,248.63,249.61,248.12,249.22,49470.0,222.9472,223.826,222.4899,223.4762,49470.0
2022-01-18 09:35:00,249.43,250.22,248.47,249.34,28579.0,223.6646,224.373,222.8037,223.5839,28579.0
2022-01-18 09:40:00,249.23,250.07,248.82,249.87,16331.0,223.4852,224.2384,223.1176,224.0591,16331.0
2022-01-18 09:45:00,249.74,249.74,248.14,248.61,14819.0,223.9425,223.9425,222.5078,222.9293,14819.0
2022-01-18 09:50:00,248.57,249.23,248.15,249.13,15409.0,222.8934,223.4852,222.5168,223.3955,15409.0
2022-01-18 09:55:00,249.31,249.46,248.51,249.46,8535.0,223.557,223.6915,222.8396,223.6915,8535.0
2022-01-18 10:00:00,249.59,249.59,248.87,249.03,14496.0,223.808,223.808,223.1624,223.3059,14496.0
2022-01-18 10:05:00,249.04,250.76,249.03,250.74,11731.0,223.3148,224.8572,223.3059,224.8392,11731.0
2022-01-18 10:10:00,250.64,250.65,248.42,248.42,37540.0,224.7496,224.7585,222.7589,222.7589,37540.0
2022-01-18 10:15:00,248.42,249.27,248.42,249.14,15869.0,222.7589,223.5211,222.7589,223.4045,15869.0
2022-01-18 10:20:00,249.13,250.34,249.13,249.88,81244.0,223.3955,224.4806,223.3955,224.0681,81244.0
2022-01-18 10:25:00,249.96,249.98,249.14,249.57,14511.0,224.1398,224.1577,223.4045,223.7901,14511.0
2022-01-18 10:30:00,249.82,250.05,249.61,249.91,7393.0,224.0143,224.2205,223.826,224.095,7393.0
2022-01-18 10:35:00,249.84,250.5,249.8,250.34,9375.0,224.0322,224.624,223.9963,224.4806,9375.0
2022-01-18 10:40:00,250.2,250.53,249.93,250.44,12550.0,224.355,224.6509,224.1129,224.5702,12550.0
2022-01-18 10:45:00,250.44,250.97,250.35,250.51,8678.0,224.5702,225.0455,224.4895,224.633,8678.0
2022-01-18 10:50:00,250.55,250.74,250.19,250.38,6919.0,224.6689,224.8392,224.346,224.5164,6919.0
2022-01-18 10:55:00,250.19,250.24,249.67,249.8,11282.0,224.346,224.3909,223.8798,223.9963,11282.0
2022-01-18 11:00:00,249.8,249.81,249.06,249.08,5444.0,223.9963,224.0053,223.3328,223.3507,5444.0
2022-01-18 11:05:00,249.12,249.12,248.21,248.45,4733.0,223.3866,223.3866,222.5706,222.7858,4733.0
2022-01-18 11:10:00,248.45,248.9,248.28,248.33,4730.0,222.7858,223.1893,222.6333,222.6782,4730.0
2022-01-18 11:15:00,248.42,248.97,248.39,248.64,17162.0,222.7589,223.2521,222.732,222.9562,17162.0
2022-01-18 11:20:00,248.59,249.48,248.59,249.22,6341.0,222.9113,223.7094,222.9113,223.4762,6341.0
2022-01-18 11:25:00,249.27,249.61,249.05,249.06,12123.0,223.5211,223.826,223.3238,223.3328,12123.0
2022-01-18 11:30:00,249.04,249.36,248.72,249.36,4402.0,223.3148,223.6018,223.0279,223.6018,4402.0
2022-01-18 11:35:00,249.29,249.93,249.18,249.85,11147.0,223.539,224.1129,223.4404,224.0412,11147.0
2022-01-18 11:40:00,249.85,249.96,249.65,249.9,6492.0,224.0412,224.1398,223.8618,224.086,6492.0
2022-01-18 11:45:00,250.0,250.22,249.8,249.96,8758.0,224.1757,224.373,223.9963,224.1398,8758.0
2022-01-18 11:50:00,249.97,250.26,249.67,250.04,5411.0,224.1488,224.4088,223.8798,224.2115,5411.0
2022-01-18 11:55:00,250.04,250.14,249.75,249.79,7406.0,224.2115,224.3012,223.9515,223.9874,7406.0
2022-01-18 12:00:00,249.79,249.87,249.66,249.78,3861.0,223.9874,224.0591,223.8708,223.9784,3861.0
2022-01-18 12:05:00,249.73,249.79,249.1,249.11,30115.0,223.9336,223.9874,223.3686,223.3776,30115.0
2022-01-18 12:10:00,249.17,249.74,249.16,249.62,6395.0,223.4314,223.9425,223.4224,223.8349,6395.0
2022-01-18 12:15:00,249.75,249.76,249.49,249.56,3036.0,223.9515,223.9605,223.7184,223.7811,3036.0
2022-01-18 12:20:00,249.5,249.57,249.21,249.41,5293.0,223.7273,223.7901,223.4673,223.6466,5293.0
2022-01-18 12:25:00,249.51,249.52,249.13,249.14,6866.0,223.7363,223.7453,223.3955,223.4045,6866.0
2022-01-18 12:30:00,249.21,249.46,248.82,249.44,12901.0,223.4673,223.6915,223.1176,223.6735,12901.0
2022-01-18 12:35:00,249.46,249.64,249.29,249.29,6047.0,223.6915,223.8529,223.539,223.539,6047.0
2022-01-18 12:40:00,249.38,249.65,249.29,249.53,3695.0,223.6197,223.8618,223.539,223.7542,3695.0
2022-01-18 12:45:00,249.58,249.67,249.22,249.28,6033.0,223.7991,223.8798,223.4762,223.5301,6033.0
2022-01-18 12:50:00,249.34,249.37,249.15,249.22,4442.0,223.5839,223.6108,223.4135,223.4762,4442.0
2022-01-18 12:55:00,249.17,249.17,247.99,247.99,11974.0,223.4314,223.4314,222.3733,222.3733,11974.0
2022-01-18 13:00:00,247.92,248.27,247.78,248.09,10600.0,222.3105,222.6244,222.185,222.463,10600.0
2022-01-18 13:05:00,248.1,248.98,248.1,248.98,7812.0,222.4719,223.261,222.4719,223.261,7812.0
2022-01-18 13:10:00,249.01,249.09,248.38,248.53,9908.0,223.2879,223.3597,222.723,222.8575,9908.0
2022-01-18 13:15:00,248.52,248.91,248.31,248.34,14228.0,222.8486,223.1983,222.6602,222.6871,14228.0
2022-01-18 13:20:00,248.27,248.48,248.06,248.27,6155.0,222.6244,222.8127,222.4361,222.6244,6155.0
2022-01-18 13:25:00,248.27,248.59,248.15,248.4,7565.0,222.6244,222.9113,222.5168,222.741,7565.0
2022-01-18 13:30:00,248.38,248.39,247.99,248.07,5307.0,222.723,222.732,222.3733,222.445,5307.0
2022-01-18 13:35:00,248.09,248.22,247.84,248.21,12411.0,222.463,222.5795,222.2388,222.5706,12411.0
2022-01-18 13:40:00,248.14,248.64,248.03,248.63,8858.0,222.5078,222.9562,222.4092,222.9472,8858.0
2022-01-18 13:45:00,248.7,249.19,248.68,249.1,7182.0,223.01,223.4493,222.992,223.3686,7182.0
2022-01-18 13:50:00,249.1,249.53,249.1,249.3,6863.0,223.3686,223.7542,223.3686,223.548,6863.0
2022-01-18 13:55:00,249.37,249.79,249.37,249.5,26678.0,223.6108,223.9874,223.6108,223.7273,26678.0
2022-01-18 14:00:00,249.49,249.88,249.46,249.88,5171.0,223.7184,224.0681,223.6915,224.0681,5171.0
2022-01-18 14:05:00,249.84,250.1,249.76,249.82,13187.0,224.0322,224.2653,223.9605,224.0143,13187.0
2022-01-18 14:10:00,249.91,250.04,249.46,249.46,18331.0,224.095,224.2115,223.6915,223.6915,18331.0
2022-01-18 14:15:00,249.5,249.61,249.42,249.53,8416.0,223.7273,223.826,223.6556,223.7542,8416.0
2022-01-18 14:20:00,249.62,249.62,249.28,249.49,11118.0,223.8349,223.8349,223.5301,223.7184,11118.0
2022-01-18 14:25:00,249.41,249.71,249.39,249.51,4650.0,223.6466,223.9156,223.6287,223.7363,4650.0
2022-01-18 14:30:00,249.51,250.08,249.51,249.67,38611.0,223.7363,224.2474,223.7363,223.8798,38611.0
2022-01-18 14:35:00,249.62,249.95,249.61,249.79,14344.0,223.8349,224.1308,223.826,223.9874,14344.0
2022-01-18 14:40:00,249.76,250.4,249.75,249.97,28695.0,223.9605,224.5344,223.9515,224.1488,28695.0
2022-01-18 14:45:00,250.02,250.37,249.82,250.16,21602.0,224.1936,224.5075,224.0143,224.3191,21602.0
2022-01-18 14:50:00,250.18,250.84,250.18,250.83,7052.0,224.3371,224.9289,224.3371,224.9199,7052.0
2022-01-18 14:55:00,250.74,250.9,250.41,250.56,14981.0,224.8392,224.9827,224.5433,224.6778,14981.0
2022-01-18 15:00:00,250.39,250.47,250.01,250.23,13456.0,224.5254,224.5971,224.1846,224.3819,13456.0
2022-01-18 15:05:00,250.23,250.36,250.06,250.26,24980.0,224.3819,224.4985,224.2295,224.4088,24980.0
2022-01-18 15:10:00,250.26,250.47,250.17,250.27,17185.0,224.4088,224.5971,224.3281,224.4178,17185.0
2022-01-18 15:15:00,250.27,250.27,249.42,249.77,39423.0,224.4178,224.4178,223.6556,223.9694,39423.0
2022-01-18 15:20:00,249.68,250.08,249.67,250.08,19440.0,223.8887,224.2474,223.8798,224.2474,19440.0
2022-01-18 15:25:00,250.05,250.14,249.87,249.98,21329.0,224.2205,224.3012,224.0591,224.1577,21329.0
2022-01-18 15:30:00,249.91,250.29,249.9,249.99,20354.0,224.095,224.4357,224.086,224.1667,20354.0
2022-01-18 15:35:00,250.0,250.15,249.75,250.15,32836.0,224.1757,224.3102,223.9515,224.3102,32836.0
2022-01-18 15:40:00,250.15,250.2,249.75,249.82,13727.0,224.3102,224.355,223.9515,224.0143,13727.0
2022-01-18 15:45:00,249.77,250.25,249.75,250.25,67045.0,223.9694,224.3999,223.9515,224.3999,67045.0
2022-01-18 15:50:00,250.45,250.86,249.96,250.03,44233.0,224.5792,224.9468,224.1398,224.2026,44233.0
2022-01-18 15:55:00,250.06,250.35,249.67,250.2,105969.0,224.2295,224.4895,223.8798,224.355,105969.0
2022-01-19 09:30:00,250.81,251.8,250.81,251.0,42331.0,224.902,225.7897,224.902,225.0724,42331.0
2022-01-19 09:35:00,251.03,252.88,250.81,252.38,31849.0,225.0993,226.7582,224.902,226.3098,31849.0
2022-01-19 09:40:00,252.51,253.15,252.29,253.06,9972.0,226.4264,227.0003,226.2291,226.9196,9972.0
2022-01-19 09:45:00,252.83,253.16,252.31,252.61,24057.0,226.7133,227.0093,226.2471,226.5161,24057.0
2022-01-19 09:50:00,252.33,253.26,252.01,252.36,9363.0,226.265,227.0989,225.978,226.2919,9363.0
2022-01-19 09:55:00,252.35,252.59,251.77,252.41,5402.0,226.2829,226.4981,225.7628,226.3367,5402.0
2022-01-19 10:00:00,252.41,252.84,252.16,252.5,14640.0,226.3367,226.7223,226.1126,226.4174,14640.0
2022-01-19 10:05:00,252.25,252.43,250.82,250.93,10155.0,226.1933,226.3547,224.911,225.0096,10155.0
2022-01-19 10:10:00,251.1,251.62,250.23,250.38,28440.0,225.162,225.6283,224.3819,224.5164,28440.0
2022-01-19 10:15:00,250.25,250.67,250.0,250.41,14111.0,224.3999,224.7765,224.1757,224.5433,14111.0
2022-01-19 10:20:00,250.21,250.8,249.97,250.49,7727.0,224.364,224.893,224.1488,224.6151,7727.0
2022-01-19 10:25:00,250.25,250.66,249.71,249.94,23925.0,224.3999,224.7675,223.9156,224.1219,23925.0
2022-01-19 10:30:00,249.96,250.53,249.16,250.45,13486.0,224.1398,224.6509,223.4224,224.5792,13486.0
2022-01-19 10:35:00,250.34,250.59,249.57,249.57,7577.0,224.4806,224.7047,223.7901,223.7901,7577.0
2022-01-19 10:40:00,249.84,250.3,249.42,249.42,9412.0,224.0322,224.4447,223.6556,223.6556,9412.0
2022-01-19 10:45:00,249.22,250.3,249.22,250.22,13248.0,223.4762,224.4447,223.4762,224.373,13248.0
2022-01-19 10:50:00,250.07,250.51,249.78,250.17,24170.0,224.2384,224.633,223.9784,224.3281,24170.0
2022-01-19 10:55:00,250.19,250.38,249.42,249.84,8172.0,224.346,224.5164,223.6556,224.0322,8172.0
2022-01-19 11:00:00,250.02,250.02,248.85,249.28,11810.0,224.1936,224.1936,223.1445,223.5301,11810.0
2022-01-19 11:05:00,249.33,249.4,248.23,248.58,21927.0,223.5749,223.6377,222.5885,222.9024,21927.0
2022-01-19 11:10:00,248.5,248.6,248.13,248.15,7242.0,222.8306,222.9203,222.4988,222.5168,7242.0
2022-01-19 11:15:00,248.2,248.86,248.08,248.74,12101.0,222.5616,223.1534,222.454,223.0458,12101.0
2022-01-19 11:20:00,248.61,249.57,248.33,249.57,9174.0,222.9293,223.7901,222.6782,223.7901,9174.0
2022-01-19 11:25:00,249.46,250.05,249.11,249.34,10468.0,223.6915,224.2205,223.3776,223.5839,10468.0
2022-01-19 11:30:00,249.43,249.73,248.88,249.25,10847.0,223.6646,223.9336,223.1714,223.5031,10847.0
2022-01-19 11:35:00,249.0,249.16,248.59,249.03,2979.0,223.279,223.4224,222.9113,223.3059,2979.0
2022-01-19 11:40:00,249.12,249.72,249.08,249.57,3778.0,223.3866,223.9246,223.3507,223.7901,3778.0
2022-01-19 11:45:00,249.69,249.95,249.45,249.75,4467.0,223.8977,224.1308,223.6825,223.9515,4467.0
2022-01-19 11:50:00,249.62,250.14,249.58,250.07,6243.0,223.8349,224.3012,223.7991,224.2384,6243.0
2022-01-19 11:55:00,250.14,250.35,249.84,249.93,29257.0,224.3012,224.4895,224.0322,224.1129,29257.0
2022-01-19 12:00:00,249.93,250.23,249.33,250.23,7400.0,224.1129,224.3819,223.5749,224.3819,7400.0
2022-01-19 12:05:00,250.09,250.28,249.92,250.15,9867.0,224.2564,224.4268,224.1039,224.3102,9867.0
2022-01-19 12:10:00,250.09,250.09,249.6,249.93,8928.0,224.2564,224.2564,223.817,224.1129,8928.0
2022-01-19 12:15:00,249.91,250.13,249.85,250.13,10401.0,224.095,224.2922,224.0412,224.2922,10401.0
2022-01-19 12:20:00,250.17,250.93,250.17,250.83,27315.0,224.3281,225.0096,224.3281,224.9199,27315.0
2022-01-19 12:25:00,250.75,250.98,250.71,250.95,10816.0,224.8482,225.0544,224.8123,225.0275,10816.0
2022-01-19 12:30:00,250.89,250.95,250.58,250.83,16395.0,224.9737,225.0275,224.6958,224.9199,16395.0
2022-01-19 12:35:00,250.81,251.46,250.72,251.22,29285.0,224.902,225.4849,224.8213,225.2697,29285.0
2022-01-19 12:40:00,251.22,251.75,251.21,251.72,9077.0,225.2697,225.7449,225.2607,225.718,9077.0
2022-01-19 12:45:00,251.69,251.71,251.37,251.61,13413.0,225.6911,225.709,225.4042,225.6194,13413.0
2022-01-19 12:50:00,251.7,251.74,250.82,250.82,11126.0,225.7001,225.7359,224.911,224.911,11126.0
2022-01-19 12:55:00,250.99,251.26,250.76,250.99,17095.0,225.0634,225.3055,224.8572,225.0634,17095.0
2022-01-19 13:00:00,250.85,251.25,250.57,251.19,19968.0,224.9379,225.2966,224.6868,225.2428,19968.0
2022-01-19 13:05:00,251.19,251.35,250.9,251.14,20586.0,225.2428,225.3862,224.9827,225.1979,20586.0
2022-01-19 13:10:00,251.14,251.28,250.51,250.66,9959.0,225.1979,225.3235,224.633,224.7675,9959.0
2022-01-19 13:15:00,250.58,250.62,250.34,250.45,3900.0,224.6958,224.7316,224.4806,224.5792,3900.0
2022-01-19 13:20:00,250.47,250.73,250.13,250.46,19781.0,224.5971,224.8303,224.2922,224.5882,19781.0
2022-01-19 13:25:00,250.38,250.78,250.38,250.62,20997.0,224.5164,224.8751,224.5164,224.7316,20997.0
2022-01-19 13:30:00,250.71,250.83,250.42,250.5,13094.0,224.8123,224.9199,224.5523,224.624,13094.0
2022-01-19 13:35:00,250.59,250.65,250.14,250.41,8635.0,224.7047,224.7585,224.3012,224.5433,8635.0
2022-01-19 13:40:00,250.44,251.05,250.43,250.96,5203.0,224.5702,225.1172,224.5613,225.0365,5203.0
2022-01-19 13:45:00,250.97,250.98,250.61,250.78,11035.0,225.0455,225.0544,224.7227,224.8751,11035.0
2022-01-19 13:50:00,250.73,250.96,250.59,250.96,6079.0,224.8303,225.0365,224.7047,225.0365,6079.0
2022-01-19 13:55:00,250.8,250.86,250.56,250.56,1401.0,224.893,224.9468,224.6778,224.6778,1401.0
2022-01-19 14:00:00,250.54,250.82,250.54,250.7,7412.0,224.6599,224.911,224.6599,224.8034,7412.0
2022-01-19 14:05:00,250.61,250.64,250.21,250.59,4965.0,224.7227,224.7496,224.364,224.7047,4965.0
2022-01-19 14:10:00,250.66,250.94,250.42,250.57,16532.0,224.7675,225.0186,224.5523,224.6868,16532.0
2022-01-19 14:15:00,250.57,250.64,250.29,250.64,10004.0,224.6868,224.7496,224.4357,224.7496,10004.0
2022-01-19 14:20:00,250.7,251.18,250.67,251.15,27007.0,224.8034,225.2338,224.7765,225.2069,27007.0
2022-01-19 14:25:00,251.18,251.25,250.82,250.9,15616.0,225.2338,225.2966,224.911,224.9827,15616.0
2022-01-19 14:30:00,250.95,251.12,250.77,251.0,10056.0,225.0275,225.18,224.8661,225.0724,10056.0
2022-01-19 14:35:00,251.1,251.1,250.79,250.94,5921.0,225.162,225.162,224.8841,225.0186,5921.0
2022-01-19 14:40:00,250.94,251.11,250.73,251.01,20853.0,225.0186,225.171,224.8303,225.0813,20853.0
2022-01-19 14:45:00,251.03,251.11,250.83,250.96,13886.0,225.0993,225.171,224.9199,225.0365,13886.0
2022-01-19 14:50:00,250.96,251.02,250.5,250.7,10484.0,225.0365,225.0903,224.624,224.8034,10484.0
2022-01-19 14:55:00,250.8,250.88,250.53,250.54,25879.0,224.893,224.9648,224.6509,224.6599,25879.0
2022-01-19 15:00:00,250.38,250.59,250.31,250.32,9245.0,224.5164,224.7047,224.4537,224.4626,9245.0
2022-01-19 15:05:00,250.32,250.73,250.32,250.59,6653.0,224.4626,224.8303,224.4626,224.7047,6653.0
2022-01-19 15:10:00,250.64,250.85,250.48,250.82,8069.0,224.7496,224.9379,224.6061,224.911,8069.0
2022-01-19 15:15:00,250.91,250.91,250.61,250.67,9167.0,224.9917,224.9917,224.7227,224.7765,9167.0
2022-01-19 15:20:00,250.71,250.94,250.52,250.84,9445.0,224.8123,225.0186,224.642,224.9289,9445.0
2022-01-19 15:25:00,250.84,251.05,250.6,250.78,12674.0,224.9289,225.1172,224.7137,224.8751,12674.0
2022-01-19 15:30:00,250.78,250.78,250.35,250.72,8892.0,224.8751,224.8751,224.4895,224.8213,8892.0
2022-01-19 15:35:00,250.72,250.72,250.07,250.33,13200.0,224.8213,224.8213,224.2384,224.4716,13200.0
2022-01-19 15:40:00,250.2,250.58,250.07,250.22,17955.0,224.355,224.6958,224.2384,224.373,17955.0
2022-01-19 15:45:00,250.19,250.32,249.98,250.04,14813.0,224.346,224.4626,224.1577,224.2115,14813.0
2022-01-19 15:50:00,249.93,250.02,249.53,249.7,51611.0,224.1129,224.1936,223.7542,223.9067,51611.0
2022-01-19 15:55:00,249.73,249.86,248.83,248.96,121582.0,223.9336,224.0501,223.1265,223.2431,121582.0
2022-01-20 09:30:00,249.89,251.51,249.89,251.02,28395.0,224.077,225.5297,224.077,225.0903,28395.0
2022-01-20 09:35:00,251.02,251.6,250.37,250.45,18042.0,225.0903,225.6104,224.5075,224.5792,18042.0
2022-01-20 09:40:00,250.61,251.56,250.35,251.12,28143.0,224.7227,225.5745,224.4895,225.18,28143.0
2022-01-20 09:45:00,251.15,251.67,250.94,251.53,40836.0,225.2069,225.6732,225.0186,225.5476,40836.0
2022-01-20 09:50:00,251.63,251.63,250.88,251.09,12734.0,225.6373,225.6373,224.9648,225.1531,12734.0
2022-01-20 09:55:00,251.4,251.74,251.11,251.3,13513.0,225.4311,225.7359,225.171,225.3414,13513.0
2022-01-20 10:00:00,251.22,251.88,251.02,251.47,18654.0,225.2697,225.8615,225.0903,225.4938,18654.0
2022-01-20 10:05:00,251.35,251.6,250.99,251.6,14668.0,225.3862,225.6104,225.0634,225.6104,14668.0
2022-01-20 10:10:00,251.65,252.86,251.55,252.4,31843.0,225.6552,226.7402,225.5656,226.3278,31843.0
2022-01-20 10:15:00,252.47,252.58,251.0,251.18,14680.0,226.3905,226.4892,225.0724,225.2338,14680.0
2022-01-20 10:20:00,251.1,252.05,251.05,251.94,6826.0,225.162,226.0139,225.1172,225.9153,6826.0
2022-01-20 10:25:00,251.86,251.95,251.22,251.4,5394.0,225.8435,225.9242,225.2697,225.4311,5394.0
2022-01-20 10:30:00,251.54,251.83,251.1,251.29,12542.0,225.5566,225.8166,225.162,225.3324,12542.0
2022-01-20 10:35:00,251.27,252.04,250.85,251.1,10053.0,225.3145,226.0049,224.9379,225.162,10053.0
2022-01-20 10:40:00,251.08,251.93,251.08,251.74,9550.0,225.1441,225.9063,225.1441,225.7359,9550.0
2022-01-20 10:45:00,251.75,252.41,251.6,252.31,17271.0,225.7449,226.3367,225.6104,226.2471,17271.0
2022-01-20 10:50:00,252.21,252.36,251.89,251.96,19411.0,226.1574,226.2919,225.8704,225.9332,19411.0
2022-01-20 10:55:00,252.11,252.12,251.34,251.82,8947.0,226.0677,226.0767,225.3773,225.8077,8947.0
2022-01-20 11:00:00,251.91,252.29,251.61,252.12,9935.0,225.8884,226.2291,225.6194,226.0767,9935.0
2022-01-20 11:05:00,252.21,252.47,251.93,252.07,17464.0,226.1574,226.3905,225.9063,226.0319,17464.0
2022-01-20 11:10:00,252.13,252.19,251.66,251.75,5511.0,226.0857,226.1395,225.6642,225.7449,5511.0
2022-01-20 11:15:00,251.6,252.23,251.46,251.96,8534.0,225.6104,226.1753,225.4849,225.9332,8534.0
2022-01-20 11:20:00,251.9,252.18,251.62,252.17,7761.0,225.8794,226.1305,225.6283,226.1215,7761.0
2022-01-20 11:25:00,252.17,252.74,252.17,252.43,5429.0,226.1215,226.6326,226.1215,226.3547,5429.0
2022-01-20 11:30:00,252.27,252.69,252.25,252.25,11255.0,226.2112,226.5878,226.1933,226.1933,11255.0
2022-01-20 11:35:00,252.51,252.51,251.76,252.19,5216.0,226.4264,226.4264,225.7539,226.1395,5216.0
2022-01-20 11:40:00,252.03,252.08,251.52,251.52,7967.0,225.996,226.0408,225.5387,225.5387,7967.0
2022-01-20 11:45:00,251.83,251.85,251.33,251.34,5636.0,225.8166,225.8346,225.3683,225.3773,5636.0
2022-01-20 11:50:00,251.48,252.15,251.48,252.03,9635.0,225.5028,226.1036,225.5028,225.996,9635.0
2022-01-20 11:55:00,252.03,252.03,251.45,251.63,8436.0,225.996,225.996,225.4759,225.6373,8436.0
2022-01-20 12:00:00,251.71,252.16,251.49,251.69,10751.0,225.709,226.1126,225.5118,225.6911,10751.0
2022-01-20 12:05:00,251.61,251.71,251.31,251.32,11301.0,225.6194,225.709,225.3504,225.3593,11301.0
2022-01-20 12:10:00,251.33,251.64,251.3,251.64,17466.0,225.3683,225.6463,225.3414,225.6463,17466.0
2022-01-20 12:15:00,251.68,252.03,251.51,251.95,19159.0,225.6821,225.996,225.5297,225.9242,19159.0
2022-01-20 12:20:00,251.95,252.04,251.27,251.34,16286.0,225.9242,226.0049,225.3145,225.3773,16286.0
2022-01-20 12:25:00,251.24,251.95,251.2,251.81,12952.0,225.2876,225.9242,225.2517,225.7987,12952.0
2022-01-20 12:30:00,251.82,252.12,251.35,252.11,44101.0,225.8077,226.0767,225.3862,226.0677,44101.0
2022-01-20 12:35:00,251.97,252.44,251.86,251.98,23521.0,225.9422,226.3636,225.8435,225.9511,23521.0
2022-01-20 12:40:00,251.98,252.35,251.98,252.15,10688.0,225.9511,226.2829,225.9511,226.1036,10688.0
2022-01-20 12:45:00,252.05,252.31,251.88,251.95,25850.0,226.0139,226.2471,225.8615,225.9242,25850.0
2022-01-20 12:50:00,252.01,252.31,251.95,252.31,5263.0,225.978,226.2471,225.9242,226.2471,5263.0
2022-01-20 12:55:00,252.27,252.32,251.53,251.54,9342.0,226.2112,226.256,225.5476,225.5566,9342.0
2022-01-20 13:00:00,251.65,251.76,251.26,251.26,17834.0,225.6552,225.7539,225.3055,225.3055,17834.0
2022-01-20 13:05:00,251.21,251.62,251.2,251.31,16957.0,225.2607,225.6283,225.2517,225.3504,16957.0
2022-01-20 13:10:00,251.25,251.25,250.74,250.81,12256.0,225.2966,225.2966,224.8392,224.902,12256.0
2022-01-20 13:15:00,250.81,251.04,250.44,250.44,5809.0,224.902,225.1082,224.5702,224.5702,5809.0
2022-01-20 13:20:00,250.55,250.57,250.19,250.26,12402.0,224.6689,224.6868,224.346,224.4088,12402.0
2022-01-20 13:25:00,250.17,250.61,250.11,250.37,11363.0,224.3281,224.7227,224.2743,224.5075,11363.0
2022-01-20 13:30:00,250.38,250.43,250.17,250.17,6695.0,224.5164,224.5613,224.3281,224.3281,6695.0
2022-01-20 13:35:00,250.15,250.49,250.15,250.45,10600.0,224.3102,224.6151,224.3102,224.5792,10600.0
2022-01-20 13:40:00,250.49,250.95,250.39,250.78,8373.0,224.6151,225.0275,224.5254,224.8751,8373.0
2022-01-20 13:45:00,250.72,250.96,250.49,250.6,6582.0,224.8213,225.0365,224.6151,224.7137,6582.0
2022-01-20 13:50:00,250.68,251.12,250.61,250.7,4392.0,224.7854,225.18,224.7227,224.8034,4392.0
2022-01-20 13:55:00,250.72,250.73,250.14,250.14,4490.0,224.8213,224.8303,224.3012,224.3012,4490.0
2022-01-20 14:00:00,250.36,250.77,250.28,250.67,5230.0,224.4985,224.8661,224.4268,224.7765,5230.0
2022-01-20 14:05:00,250.69,251.07,250.42,250.84,19349.0,224.7944,225.1351,224.5523,224.9289,19349.0
2022-01-20 14:10:00,250.8,250.93,250.19,250.3,6801.0,224.893,225.0096,224.346,224.4447,6801.0
2022-01-20 14:15:00,250.3,250.68,250.15,250.49,4183.0,224.4447,224.7854,224.3102,224.6151,4183.0
2022-01-20 14:20:00,250.47,250.55,250.19,250.24,10481.0,224.5971,224.6689,224.346,224.3909,10481.0
2022-01-20 14:25:00,250.24,250.41,250.1,250.33,12225.0,224.3909,224.5433,224.2653,224.4716,12225.0
2022-01-20 14:30:00,250.18,250.21,249.85,250.03,8012.0,224.3371,224.364,224.0412,224.2026,8012.0
2022-01-20 14:35:00,250.01,250.18,249.64,249.65,4701.0,224.1846,224.3371,223.8529,223.8618,4701.0
2022-01-20 14:40:00,249.46,249.88,249.37,249.75,6865.0,223.6915,224.0681,223.6108,223.9515,6865.0
2022-01-20 14:45:00,249.86,250.02,249.3,249.43,6760.0,224.0501,224.1936,223.548,223.6646,6760.0
2022-01-20 14:50:00,249.45,249.71,249.28,249.49,9034.0,223.6825,223.9156,223.5301,223.7184,9034.0
2022-01-20 14:55:00,249.52,249.71,249.31,249.57,15109.0,223.7453,223.9156,223.557,223.7901,15109.0
2022-01-20 15:00:00,249.55,249.9,249.39,249.42,9777.0,223.7722,224.086,223.6287,223.6556,9777.0
2022-01-20 15:05:00,249.32,249.41,248.82,249.01,8132.0,223.5659,223.6466,223.1176,223.2879,8132.0
2022-01-20 15:10:00,249.1,249.44,248.72,248.72,12546.0,223.3686,223.6735,223.0279,223.0279,12546.0
2022-01-20 15:15:00,248.84,249.14,248.78,249.06,6182.0,223.1355,223.4045,223.0817,223.3328,6182.0
2022-01-20 15:20:00,248.96,249.0,248.33,248.34,11587.0,223.2431,223.279,222.6782,222.6871,11587.0
2022-01-20 15:25:00,248.29,248.47,247.8,248.06,13943.0,222.6423,222.8037,222.2029,222.4361,13943.0
2022-01-20 15:30:00,248.02,248.27,247.83,248.05,10561.0,222.4002,222.6244,222.2298,222.4271,10561.0
2022-01-20 15:35:00,248.03,248.03,247.09,247.34,18562.0,222.4092,222.4092,221.5663,221.7904,18562.0
2022-01-20 15:40:00,247.41,247.86,247.18,247.19,29573.0,221.8532,222.2567,221.647,221.6559,29573.0
2022-01-20 15:45:00,247.15,247.55,247.02,247.08,27273.0,221.6201,221.9788,221.5035,221.5573,27273.0
2022-01-20 15:50:00,247.01,247.29,246.27,246.32,39930.0,221.4945,221.7456,220.831,220.8758,39930.0
2022-01-20 15:55:00,246.29,246.36,245.54,245.8,96872.0,220.8489,220.9117,220.1764,220.4095,96872.0
2022-01-21 09:30:00,249.73,250.73,247.57,249.83,149114.0,223.9336,224.8303,221.9967,224.0232,149114.0
2022-01-21 09:35:00,249.78,250.78,249.12,249.73,26542.0,223.9784,224.8751,223.3866,223.9336,26542.0
2022-01-21 09:40:00,249.73,250.04,247.52,247.53,23322.0,223.9336,224.2115,221.9519,221.9608,23322.0
2022-01-21 09:45:00,247.76,249.25,246.36,247.24,24088.0,222.1671,223.5031,220.9117,221.7008,24088.0
2022-01-21 09:50:00,247.46,248.08,246.36,247.76,27422.0,221.8981,222.454,220.9117,222.1671,27422.0
2022-01-21 09:55:00,247.88,248.41,247.51,247.94,13577.0,222.2747,222.7499,221.9429,222.3285,13577.0
2022-01-21 10:00:00,247.89,248.07,247.32,247.32,16463.0,222.2836,222.445,221.7725,221.7725,16463.0
2022-01-21 10:05:00,247.25,247.25,246.23,246.75,8506.0,221.7097,221.7097,220.7951,221.2614,8506.0
2022-01-21 10:10:00,246.47,246.54,245.66,246.36,12681.0,221.0103,221.0731,220.284,220.9117,12681.0
2022-01-21 10:15:00,246.45,246.45,245.86,246.41,20942.0,220.9924,220.9924,220.4633,220.9565,20942.0
2022-01-21 10:20:00,246.39,246.59,246.02,246.53,26503.0,220.9386,221.1179,220.6068,221.0641,26503.0
2022-01-21 10:25:00,246.71,247.59,246.71,247.37,29748.0,221.2255,222.0146,221.2255,221.8173,29748.0
2022-01-21 10:30:00,247.25,248.14,247.25,247.88,8776.0,221.7097,222.5078,221.7097,222.2747,8776.0
2022-01-21 10:35:00,247.85,248.05,246.55,246.55,13023.0,222.2478,222.4271,221.0821,221.0821,13023.0
2022-01-21 10:40:00,246.2,247.2,245.83,246.99,12722.0,220.7682,221.6649,220.4364,221.4766,12722.0
2022-01-21 10:45:00,246.99,247.0,246.1,246.59,12953.0,221.4766,221.4856,220.6785,221.1179,12953.0
2022-01-21 10:50:00,246.76,247.6,246.74,247.46,12554.0,221.2704,222.0236,221.2524,221.8981,12554.0
2022-01-21 10:55:00,247.46,247.59,247.07,247.37,13703.0,221.8981,222.0146,221.5483,221.8173,13703.0
2022-01-21 11:00:00,247.57,247.64,246.88,247.12,10519.0,221.9967,222.0595,221.378,221.5932,10519.0
2022-01-21 11:05:00,247.11,247.76,246.98,247.56,9149.0,221.5842,222.1671,221.4676,221.9877,9149.0
2022-01-21 11:10:00,247.62,248.03,247.02,247.63,16335.0,222.0415,222.4092,221.5035,222.0505,16335.0
2022-01-21 11:15:00,247.63,248.31,247.63,248.23,4255.0,222.0505,222.6602,222.0505,222.5885,4255.0
2022-01-21 11:20:00,248.22,248.77,247.97,248.54,9883.0,222.5795,223.0727,222.3554,222.8665,9883.0
2022-01-21 11:25:00,248.4,248.69,248.25,248.6,9859.0,222.741,223.001,222.6064,222.9203,9859.0
2022-01-21 11:30:00,248.76,248.76,247.89,248.15,11956.0,223.0638,223.0638,222.2836,222.5168,11956.0
2022-01-21 11:35:00,248.15,248.36,247.51,247.63,4128.0,222.5168,222.7051,221.9429,222.0505,4128.0
2022-01-21 11:40:00,247.58,248.01,247.16,247.57,7962.0,222.0057,222.3912,221.629,221.9967,7962.0
2022-01-21 11:45:00,247.44,247.44,246.58,246.9,6984.0,221.8801,221.8801,221.109,221.3959,6984.0
2022-01-21 11:50:00,246.87,246.89,246.56,246.63,6553.0,221.369,221.3869,221.091,221.1538,6553.0
2022-01-21 11:55:00,246.87,247.55,246.75,247.55,6507.0,221.369,221.9788,221.2614,221.9788,6507.0
2022-01-21 12:00:00,247.44,247.91,247.16,247.68,8710.0,221.8801,222.3016,221.629,222.0953,8710.0
2022-01-21 12:05:00,247.69,247.85,247.4,247.67,10754.0,222.1043,222.2478,221.8442,222.0864,10754.0
2022-01-21 12:10:00,247.45,248.87,247.37,248.87,13413.0,221.8891,223.1624,221.8173,223.1624,13413.0
2022-01-21 12:15:00,248.86,248.86,248.0,248.01,14205.0,223.1534,223.1534,222.3823,222.3912,14205.0
2022-01-21 12:20:00,248.09,248.32,247.66,248.19,12995.0,222.463,222.6692,222.0774,222.5526,12995.0
2022-01-21 12:25:00,248.17,248.32,247.51,247.73,12462.0,222.5347,222.6692,221.9429,222.1402,12462.0
2022-01-21 12:30:00,247.54,247.88,247.29,247.77,5438.0,221.9698,222.2747,221.7456,222.176,5438.0
2022-01-21 12:35:00,247.67,248.01,247.05,247.53,10910.0,222.0864,222.3912,221.5304,221.9608,10910.0
2022-01-21 12:40:00,247.61,247.61,246.7,246.73,11748.0,222.0326,222.0326,221.2166,221.2435,11748.0
2022-01-21 12:45:00,246.72,246.8,246.0,246.06,8221.0,221.2345,221.3062,220.5889,220.6427,8221.0
2022-01-21 12:50:00,246.03,246.77,245.98,246.5,13154.0,220.6158,221.2793,220.5709,221.0372,13154.0
2022-01-21 12:55:00,246.46,246.91,245.96,246.72,20277.0,221.0013,221.4049,220.553,221.2345,20277.0
2022-01-21 13:00:00,246.76,246.8,246.48,246.56,6753.0,221.2704,221.3062,221.0193,221.091,6753.0
2022-01-21 13:05:00,246.51,246.52,246.23,246.23,5294.0,221.0462,221.0552,220.7951,220.7951,5294.0
2022-01-21 13:10:00,246.3,246.74,246.3,246.54,5748.0,220.8579,221.2524,220.8579,221.0731,5748.0
2022-01-21 13:15:00,246.7,246.7,246.01,246.23,10236.0,221.2166,221.2166,220.5978,220.7951,10236.0
2022-01-21 13:20:00,246.08,246.22,245.51,245.51,7489.0,220.6606,220.7861,220.1495,220.1495,7489.0
2022-01-21 13:25:00,245.58,245.88,245.48,245.76,5766.0,220.2123,220.4813,220.1226,220.3737,5766.0
2022-01-21 13:30:00,245.76,246.08,245.75,245.96,8560.0,220.3737,220.6606,220.3647,220.553,8560.0
2022-01-21 13:35:00,245.92,246.42,245.92,246.42,5020.0,220.5171,220.9655,220.5171,220.9655,5020.0
2022-01-21 13:40:00,246.31,246.61,246.16,246.44,4219.0,220.8668,221.1359,220.7323,220.9834,4219.0
2022-01-21 13:45:00,246.44,246.48,246.24,246.38,5132.0,220.9834,221.0193,220.8041,220.9296,5132.0
2022-01-21 13:50:00,246.38,246.87,246.32,246.61,3280.0,220.9296,221.369,220.8758,221.1359,3280.0
2022-01-21 13:55:00,246.42,246.48,245.89,246.14,5294.0,220.9655,221.0193,220.4902,220.7144,5294.0
2022-01-21 14:00:00,246.15,246.7,246.01,246.69,14744.0,220.7234,221.2166,220.5978,221.2076,14744.0
2022-01-21 14:05:00,246.71,246.92,246.52,246.81,11829.0,221.2255,221.4138,221.0552,221.3152,11829.0
2022-01-21 14:10:00,246.82,246.9,246.66,246.85,8690.0,221.3242,221.3959,221.1807,221.3511,8690.0
2022-01-21 14:15:00,246.79,246.79,245.66,245.75,13339.0,221.2973,221.2973,220.284,220.3647,13339.0
2022-01-21 14:20:00,245.75,246.45,245.57,246.41,8223.0,220.3647,220.9924,220.2033,220.9565,8223.0
2022-01-21 14:25:00,246.35,246.39,245.15,245.34,10961.0,220.9027,220.9386,219.8267,219.997,10961.0
2022-01-21 14:30:00,245.35,245.74,245.35,245.64,5915.0,220.006,220.3557,220.006,220.2661,5915.0
2022-01-21 14:35:00,245.74,245.98,245.46,245.93,7685.0,220.3557,220.5709,220.1046,220.5261,7685.0
2022-01-21 14:40:00,246.0,246.0,245.72,245.92,7184.0,220.5889,220.5889,220.3378,220.5171,7184.0
2022-01-21 14:45:00,245.86,246.16,245.79,245.95,4555.0,220.4633,220.7323,220.4006,220.544,4555.0
2022-01-21 14:50:00,245.9,245.92,245.54,245.71,7543.0,220.4992,220.5171,220.1764,220.3288,7543.0
2022-01-21 14:55:00,245.62,245.69,244.55,244.56,19493.0,220.2481,220.3109,219.2886,219.2976,19493.0
2022-01-21 15:00:00,244.62,244.76,244.15,244.23,25046.0,219.3514,219.477,218.93,219.0017,25046.0
2022-01-21 15:05:00,244.29,244.29,243.76,243.99,20126.0,219.0555,219.0555,218.5803,218.7865,20126.0
2022-01-21 15:10:00,243.91,244.47,243.87,244.47,33554.0,218.7148,219.2169,218.6789,219.2169,33554.0
2022-01-21 15:15:00,244.55,244.98,243.95,244.87,18428.0,219.2886,219.6742,218.7506,219.5756,18428.0
2022-01-21 15:20:00,244.79,244.79,243.88,243.97,23443.0,219.5039,219.5039,218.6879,218.7686,23443.0
2022-01-21 15:25:00,244.06,244.27,243.78,244.08,16722.0,218.8493,219.0376,218.5982,218.8672,16722.0
2022-01-21 15:30:00,244.08,244.82,244.07,244.5,19094.0,218.8672,219.5308,218.8582,219.2438,19094.0
2022-01-21 15:35:00,244.43,244.79,244.24,244.62,13873.0,219.181,219.5039,219.0107,219.3514,13873.0
2022-01-21 15:40:00,244.71,245.33,244.67,244.78,26683.0,219.4321,219.9881,219.3963,219.4949,26683.0
2022-01-21 15:45:00,244.73,245.47,244.31,245.47,38985.0,219.4501,220.1136,219.0734,220.1136,38985.0
2022-01-21 15:50:00,245.31,245.39,244.18,244.24,61268.0,219.9701,220.0419,218.9569,219.0107,61268.0
2022-01-21 15:55:00,244.24,245.04,243.83,244.59,167322.0,219.0107,219.728,218.643,219.3245,167322.0
2022-01-24 09:30:00,241.31,242.33,239.12,241.14,86510.0,216.3833,217.298,214.4196,216.2309,86510.0
2022-01-24 09:35:00,241.17,242.35,240.31,241.25,25484.0,216.2578,217.3159,215.4866,216.3295,25484.0
2022-01-24 09:40:00,241.35,241.81,240.3,240.34,5735.0,216.4192,216.8317,215.4777,215.5135,5735.0
2022-01-24 09:45:00,240.55,241.95,240.44,241.27,13987.0,215.7018,216.9572,215.6032,216.3475,13987.0
2022-01-24 09:50:00,241.31,242.56,240.73,242.12,17196.0,216.3833,217.5042,215.8632,217.1097,17196.0
2022-01-24 09:55:00,242.11,242.23,240.9,241.08,13712.0,217.1007,217.2083,216.0157,216.1771,13712.0
2022-01-24 10:00:00,240.88,241.1,240.23,240.55,22845.0,215.9977,216.195,215.4149,215.7018,22845.0
2022-01-24 10:05:00,240.47,240.68,239.73,239.92,16525.0,215.6301,215.8184,214.9665,215.1369,16525.0
2022-01-24 10:10:00,239.79,240.81,239.12,240.62,17226.0,215.0203,215.935,214.4196,215.7646,17226.0
2022-01-24 10:15:00,240.63,240.63,239.42,239.64,12743.0,215.7736,215.7736,214.6886,214.8858,12743.0
2022-01-24 10:20:00,239.56,240.62,239.5,240.29,11767.0,214.8141,215.7646,214.7603,215.4687,11767.0
2022-01-24 10:25:00,240.27,241.35,240.15,240.87,12687.0,215.4508,216.4192,215.3432,215.9888,12687.0
2022-01-24 10:30:00,240.76,240.91,240.37,240.51,11712.0,215.8901,216.0246,215.5404,215.666,11712.0
2022-01-24 10:35:00,240.64,241.77,240.59,241.26,8325.0,215.7825,216.7958,215.7377,216.3385,8325.0
2022-01-24 10:40:00,241.14,242.13,241.13,241.91,6130.0,216.2309,217.1186,216.2219,216.9214,6130.0
2022-01-24 10:45:00,241.91,241.99,240.28,240.63,9580.0,216.9214,216.9931,215.4597,215.7736,9580.0
2022-01-24 10:50:00,240.77,241.44,240.49,241.36,8077.0,215.8991,216.4999,215.648,216.4282,8077.0
2022-01-24 10:55:00,241.54,241.54,240.91,241.14,9674.0,216.5896,216.5896,216.0246,216.2309,9674.0
2022-01-24 11:00:00,241.13,241.13,240.68,240.76,10116.0,216.2219,216.2219,215.8184,215.8901,10116.0
2022-01-24 11:05:00,240.77,240.77,240.17,240.6,10079.0,215.8991,215.8991,215.3611,215.7467,10079.0
2022-01-24 11:10:00,240.72,240.72,239.58,239.84,8086.0,215.8543,215.8543,214.832,215.0652,8086.0
2022-01-24 11:15:00,239.76,240.58,239.45,240.45,11534.0,214.9934,215.7287,214.7155,215.6122,11534.0
2022-01-24 11:20:00,240.43,241.06,240.24,240.95,24153.0,215.5942,216.1592,215.4239,216.0605,24153.0
2022-01-24 11:25:00,240.81,241.78,240.74,241.39,21179.0,215.935,216.8048,215.8722,216.4551,21179.0
2022-01-24 11:30:00,241.4,241.45,240.9,241.21,9581.0,216.464,216.5089,216.0157,216.2937,9581.0
2022-01-24 11:35:00,241.28,241.5,240.78,241.03,12765.0,216.3564,216.5537,215.9081,216.1323,12765.0
2022-01-24 11:40:00,241.15,241.33,240.38,240.62,14566.0,216.2399,216.4013,215.5494,215.7646,14566.0
2022-01-24 11:45:00,240.61,240.7,239.9,240.42,26007.0,215.7556,215.8363,215.119,215.5853,26007.0
2022-01-24 11:50:00,240.44,241.25,239.9,241.25,35784.0,215.6032,216.3295,215.119,216.3295,35784.0
2022-01-24 11:55:00,241.48,241.96,241.22,241.64,24999.0,216.5358,216.9662,216.3026,216.6792,24999.0
2022-01-24 12:00:00,241.65,241.65,241.28,241.28,16324.0,216.6882,216.6882,216.3564,216.3564,16324.0
2022-01-24 12:05:00,241.33,241.39,240.76,240.79,6757.0,216.4013,216.4551,215.8901,215.917,6757.0
2022-01-24 12:10:00,240.8,240.86,239.96,240.63,13099.0,215.926,215.9798,215.1728,215.7736,13099.0
2022-01-24 12:15:00,240.53,240.53,239.6,239.68,15673.0,215.6839,215.6839,214.85,214.9217,15673.0
2022-01-24 12:20:00,239.63,240.53,239.56,239.65,16291.0,214.8769,215.6839,214.8141,214.8948,16291.0
2022-01-24 12:25:00,239.59,240.34,239.0,239.81,20046.0,214.841,215.5135,214.3119,215.0383,20046.0
2022-01-24 12:30:00,239.9,240.19,239.53,240.08,13997.0,215.119,215.379,214.7872,215.2804,13997.0
2022-01-24 12:35:00,240.11,240.3,239.29,240.22,15859.0,215.3073,215.4777,214.572,215.4059,15859.0
2022-01-24 12:40:00,240.3,241.29,239.93,241.14,17286.0,215.4777,216.3654,215.1459,216.2309,17286.0
2022-01-24 12:45:00,241.13,241.22,240.65,240.83,9304.0,216.2219,216.3026,215.7915,215.9529,9304.0
2022-01-24 12:50:00,240.89,241.77,240.63,241.77,7636.0,216.0067,216.7958,215.7736,216.7958,7636.0
2022-01-24 12:55:00,241.54,241.96,241.11,241.3,11570.0,216.5896,216.9662,216.204,216.3744,11570.0
2022-01-24 13:00:00,241.4,241.4,240.68,241.07,13127.0,216.464,216.464,215.8184,216.1681,13127.0
2022-01-24 13:05:00,240.96,241.58,240.79,241.51,8220.0,216.0695,216.6254,215.917,216.5627,8220.0
2022-01-24 13:10:00,241.53,242.59,241.3,242.48,15425.0,216.5806,217.5311,216.3744,217.4325,15425.0
2022-01-24 13:15:00,242.66,242.66,242.12,242.4,6517.0,217.5939,217.5939,217.1097,217.3607,6517.0
2022-01-24 13:20:00,242.28,242.66,242.01,242.12,8963.0,217.2531,217.5939,217.011,217.1097,8963.0
2022-01-24 13:25:00,242.15,242.45,241.95,242.26,9269.0,217.1366,217.4056,216.9572,217.2352,9269.0
2022-01-24 13:30:00,242.15,242.99,242.13,242.91,7833.0,217.1366,217.8898,217.1186,217.8181,7833.0
2022-01-24 13:35:00,242.99,243.03,242.26,242.6,9980.0,217.8898,217.9257,217.2352,217.5401,9980.0
2022-01-24 13:40:00,242.49,242.71,242.04,242.23,8118.0,217.4414,217.6387,217.0379,217.2083,8118.0
2022-01-24 13:45:00,242.4,243.65,242.34,243.64,8488.0,217.3607,218.4816,217.3069,218.4726,8488.0
2022-01-24 13:50:00,243.65,244.1,243.65,244.04,10231.0,218.4816,218.8851,218.4816,218.8313,10231.0
2022-01-24 13:55:00,244.19,244.93,244.12,244.93,9013.0,218.9658,219.6294,218.9031,219.6294,9013.0
2022-01-24 14:00:00,244.77,245.46,244.64,244.93,10547.0,219.4859,220.1046,219.3693,219.6294,10547.0
2022-01-24 14:05:00,244.81,245.18,244.61,244.96,10360.0,219.5218,219.8536,219.3424,219.6563,10360.0
2022-01-24 14:10:00,244.96,245.19,243.7,243.95,7404.0,219.6563,219.8625,218.5264,218.7506,7404.0
2022-01-24 14:15:00,243.95,244.22,243.66,243.81,11263.0,218.7506,218.9927,218.4906,218.6251,11263.0
2022-01-24 14:20:00,243.83,244.2,243.02,243.26,13940.0,218.643,218.9748,217.9167,218.1319,13940.0
2022-01-24 14:25:00,243.17,243.76,243.08,243.36,15524.0,218.0512,218.5803,217.9705,218.2216,15524.0
2022-01-24 14:30:00,243.24,243.72,243.01,243.13,10623.0,218.114,218.5444,217.9077,218.0153,10623.0
2022-01-24 14:35:00,242.98,243.2,242.41,242.61,10099.0,217.8808,218.0781,217.3697,217.549,10099.0
2022-01-24 14:40:00,242.64,242.85,242.16,242.16,6807.0,217.5759,217.7643,217.1455,217.1455,6807.0
2022-01-24 14:45:00,242.18,242.84,242.0,242.75,14749.0,217.1635,217.7553,217.0021,217.6746,14749.0
2022-01-24 14:50:00,242.83,243.14,242.16,243.09,6328.0,217.7463,218.0243,217.1455,217.9795,6328.0
2022-01-24 14:55:00,243.07,244.54,242.91,244.25,15367.0,217.9615,219.2797,217.8181,219.0196,15367.0
2022-01-24 15:00:00,244.26,245.22,244.16,244.84,10130.0,219.0286,219.8894,218.9389,219.5487,10130.0
2022-01-24 15:05:00,244.84,244.88,244.3,244.88,16421.0,219.5487,219.5846,219.0645,219.5846,16421.0
2022-01-24 15:10:00,244.99,245.25,244.81,245.08,7348.0,219.6832,219.9163,219.5218,219.7639,7348.0
2022-01-24 15:15:00,245.26,245.49,244.71,244.81,11589.0,219.9253,220.1315,219.4321,219.5218,11589.0
2022-01-24 15:20:00,244.7,245.52,244.7,245.26,13960.0,219.4232,220.1584,219.4232,219.9253,13960.0
2022-01-24 15:25:00,245.4,245.86,244.88,245.52,16336.0,220.0508,220.4633,219.5846,220.1584,16336.0
2022-01-24 15:30:00,245.58,247.1,245.03,246.8,19626.0,220.2123,221.5752,219.7191,221.3062,19626.0
2022-01-24 15:35:00,246.9,247.55,246.66,247.5,18190.0,221.3959,221.9788,221.1807,221.9339,18190.0
2022-01-24 15:40:00,247.45,247.86,246.31,246.71,27128.0,221.8891,222.2567,220.8668,221.2255,27128.0
2022-01-24 15:45:00,246.64,248.37,246.52,248.34,35756.0,221.1628,222.7141,221.0552,222.6871,35756.0
2022-01-24 15:50:00,248.5,249.33,248.36,248.41,31526.0,222.8306,223.5749,222.7051,222.7499,31526.0
2022-01-24 15:55:00,248.43,248.91,248.01,248.34,86673.0,222.7679,223.1983,222.3912,222.6871,86673.0
2022-01-25 09:30:00,245.79,248.43,245.6,248.2,46073.0,220.4006,222.7679,220.2302,222.5616,46073.0
2022-01-25 09:35:00,248.04,249.15,247.4,247.4,9118.0,222.4181,223.4135,221.8442,221.8442,9118.0
2022-01-25 09:40:00,247.76,248.15,247.03,247.92,9862.0,222.1671,222.5168,221.5125,222.3105,9862.0
2022-01-25 09:45:00,247.78,248.08,247.17,247.25,15887.0,222.185,222.454,221.638,221.7097,15887.0
2022-01-25 09:50:00,247.14,247.14,245.61,245.88,8752.0,221.6111,221.6111,220.2392,220.4813,8752.0
2022-01-25 09:55:00,246.2,247.33,246.09,246.98,11385.0,220.7682,221.7815,220.6696,221.4676,11385.0
2022-01-25 10:00:00,247.05,247.16,245.43,245.94,15068.0,221.5304,221.629,220.0777,220.5351,15068.0
2022-01-25 10:05:00,245.75,246.34,245.39,246.13,24611.0,220.3647,220.8937,220.0419,220.7054,24611.0
2022-01-25 10:10:00,246.14,246.39,245.52,246.34,9649.0,220.7144,220.9386,220.1584,220.8937,9649.0
2022-01-25 10:15:00,246.45,246.98,245.93,246.48,15975.0,220.9924,221.4676,220.5261,221.0193,15975.0
2022-01-25 10:20:00,246.42,247.43,246.38,247.3,16154.0,220.9655,221.8712,220.9296,221.7546,16154.0
2022-01-25 10:25:00,247.3,248.55,247.22,248.52,11375.0,221.7546,222.8755,221.6828,222.8486,11375.0
2022-01-25 10:30:00,248.36,248.78,248.15,248.64,15594.0,222.7051,223.0817,222.5168,222.9562,15594.0
2022-01-25 10:35:00,248.44,248.78,247.69,248.18,14071.0,222.7768,223.0817,222.1043,222.5437,14071.0
2022-01-25 10:40:00,248.19,248.47,247.78,248.26,10388.0,222.5526,222.8037,222.185,222.6154,10388.0
2022-01-25 10:45:00,248.38,248.79,248.24,248.77,7675.0,222.723,223.0907,222.5975,223.0727,7675.0
2022-01-25 10:50:00,248.76,248.83,248.19,248.44,12148.0,223.0638,223.1265,222.5526,222.7768,12148.0
2022-01-25 10:55:00,248.46,248.46,247.31,247.31,4948.0,222.7948,222.7948,221.7635,221.7635,4948.0
2022-01-25 11:00:00,247.19,247.51,247.14,247.29,5972.0,221.6559,221.9429,221.6111,221.7456,5972.0
2022-01-25 11:05:00,247.24,247.26,246.36,246.66,12133.0,221.7008,221.7187,220.9117,221.1807,12133.0
2022-01-25 11:10:00,246.9,247.08,246.38,246.59,7367.0,221.3959,221.5573,220.9296,221.1179,7367.0
2022-01-25 11:15:00,246.59,246.96,246.17,246.8,11147.0,221.1179,221.4497,220.7413,221.3062,11147.0
2022-01-25 11:20:00,246.79,247.96,246.79,247.94,4803.0,221.2973,222.3464,221.2973,222.3285,4803.0
2022-01-25 11:25:00,247.88,248.7,247.85,247.87,13595.0,222.2747,223.01,222.2478,222.2657,13595.0
2022-01-25 11:30:00,247.88,248.05,247.32,247.32,26963.0,222.2747,222.4271,221.7725,221.7725,26963.0
2022-01-25 11:35:00,247.02,247.11,246.46,246.57,7263.0,221.5035,221.5842,221.0013,221.1,7263.0
2022-01-25 11:40:00,246.67,247.44,246.67,247.44,4955.0,221.1897,221.8801,221.1897,221.8801,4955.0
2022-01-25 11:45:00,247.4,247.73,247.25,247.73,3193.0,221.8442,222.1402,221.7097,222.1402,3193.0
2022-01-25 11:50:00,247.69,248.23,247.5,247.95,8213.0,222.1043,222.5885,221.9339,222.3374,8213.0
2022-01-25 11:55:00,247.99,248.24,247.38,247.4,12616.0,222.3733,222.5975,221.8263,221.8442,12616.0
2022-01-25 12:00:00,247.36,248.22,247.35,248.1,8475.0,221.8084,222.5795,221.7994,222.4719,8475.0
2022-01-25 12:05:00,248.33,248.9,248.24,248.54,20637.0,222.6782,223.1893,222.5975,222.8665,20637.0
2022-01-25 12:10:00,248.2,249.11,248.13,249.11,5316.0,222.5616,223.3776,222.4988,223.3776,5316.0
2022-01-25 12:15:00,248.96,249.32,248.63,249.16,7277.0,223.2431,223.5659,222.9472,223.4224,7277.0
2022-01-25 12:20:00,249.33,249.39,248.9,248.95,6832.0,223.5749,223.6287,223.1893,223.2341,6832.0
2022-01-25 12:25:00,248.98,249.27,248.87,249.08,8622.0,223.261,223.5211,223.1624,223.3507,8622.0
2022-01-25 12:30:00,248.96,249.06,248.6,248.63,7101.0,223.2431,223.3328,222.9203,222.9472,7101.0
2022-01-25 12:35:00,248.57,249.02,248.49,248.78,8360.0,222.8934,223.2969,222.8217,223.0817,8360.0
2022-01-25 12:40:00,248.78,248.86,248.12,248.77,2925.0,223.0817,223.1534,222.4899,223.0727,2925.0
2022-01-25 12:45:00,248.91,249.0,247.75,248.12,5388.0,223.1983,223.279,222.1581,222.4899,5388.0
2022-01-25 12:50:00,248.09,248.43,247.88,248.2,4760.0,222.463,222.7679,222.2747,222.5616,4760.0
2022-01-25 12:55:00,248.34,248.35,247.79,248.11,4873.0,222.6871,222.6961,222.194,222.4809,4873.0
2022-01-25 13:00:00,248.01,248.42,247.89,248.11,8293.0,222.3912,222.7589,222.2836,222.4809,8293.0
2022-01-25 13:05:00,248.29,248.54,248.07,248.53,6159.0,222.6423,222.8665,222.445,222.8575,6159.0
2022-01-25 13:10:00,248.4,248.76,248.26,248.66,3911.0,222.741,223.0638,222.6154,222.9741,3911.0
2022-01-25 13:15:00,248.55,248.91,248.48,248.78,6722.0,222.8755,223.1983,222.8127,223.0817,6722.0
2022-01-25 13:20:00,248.78,249.2,248.76,248.83,2949.0,223.0817,223.4583,223.0638,223.1265,2949.0
2022-01-25 13:25:00,248.72,249.55,248.7,249.55,5716.0,223.0279,223.7722,223.01,223.7722,5716.0
2022-01-25 13:30:00,249.42,249.52,249.23,249.38,9117.0,223.6556,223.7453,223.4852,223.6197,9117.0
2022-01-25 13:35:00,249.47,249.52,248.92,249.07,8227.0,223.7004,223.7453,223.2072,223.3417,8227.0
2022-01-25 13:40:00,249.16,249.21,248.81,249.08,6517.0,223.4224,223.4673,223.1086,223.3507,6517.0
2022-01-25 13:45:00,249.03,249.63,248.81,249.59,11389.0,223.3059,223.8439,223.1086,223.808,11389.0
2022-01-25 13:50:00,249.7,250.45,249.49,250.4,10027.0,223.9067,224.5792,223.7184,224.5344,10027.0
2022-01-25 13:55:00,250.4,250.42,249.93,250.28,8626.0,224.5344,224.5523,224.1129,224.4268,8626.0
2022-01-25 14:00:00,250.38,250.42,249.96,250.16,7173.0,224.5164,224.5523,224.1398,224.3191,7173.0
2022-01-25 14:05:00,250.24,250.43,249.82,249.89,8473.0,224.3909,224.5613,224.0143,224.077,8473.0
2022-01-25 14:10:00,249.89,250.69,249.88,250.57,12829.0,224.077,224.7944,224.0681,224.6868,12829.0
2022-01-25 14:15:00,250.67,250.88,250.43,250.73,15035.0,224.7765,224.9648,224.5613,224.8303,15035.0
2022-01-25 14:20:00,250.51,251.0,250.49,250.61,8843.0,224.633,225.0724,224.6151,224.7227,8843.0
2022-01-25 14:25:00,250.74,250.96,250.5,250.85,14761.0,224.8392,225.0365,224.624,224.9379,14761.0
2022-01-25 14:30:00,250.91,251.32,250.57,250.69,10076.0,224.9917,225.3593,224.6868,224.7944,10076.0
2022-01-25 14:35:00,250.78,251.35,250.72,251.01,6984.0,224.8751,225.3862,224.8213,225.0813,6984.0
2022-01-25 14:40:00,251.27,251.98,251.19,251.98,9765.0,225.3145,225.9511,225.2428,225.9511,9765.0
2022-01-25 14:45:00,251.8,252.09,251.27,251.45,10450.0,225.7897,226.0498,225.3145,225.4759,10450.0
2022-01-25 14:50:00,251.54,251.97,251.36,251.75,11927.0,225.5566,225.9422,225.3952,225.7449,11927.0
2022-01-25 14:55:00,251.67,252.34,251.67,252.12,5720.0,225.6732,226.274,225.6732,226.0767,5720.0
2022-01-25 15:00:00,252.3,252.4,251.7,251.78,17239.0,226.2381,226.3278,225.7001,225.7718,17239.0
2022-01-25 15:05:00,251.78,251.99,251.31,251.48,13459.0,225.7718,225.9601,225.3504,225.5028,13459.0
2022-01-25 15:10:00,251.49,251.6,250.76,250.94,8486.0,225.5118,225.6104,224.8572,225.0186,8486.0
2022-01-25 15:15:00,251.04,251.64,250.79,251.64,9056.0,225.1082,225.6463,224.8841,225.6463,9056.0
2022-01-25 15:20:00,251.64,251.74,251.39,251.58,16904.0,225.6463,225.7359,225.4221,225.5925,16904.0
2022-01-25 15:25:00,251.55,251.56,250.8,250.85,31666.0,225.5656,225.5745,224.893,224.9379,31666.0
2022-01-25 15:30:00,250.85,250.96,250.18,250.39,22548.0,224.9379,225.0365,224.3371,224.5254,22548.0
2022-01-25 15:35:00,250.32,251.0,250.03,250.99,16773.0,224.4626,225.0724,224.2026,225.0634,16773.0
2022-01-25 15:40:00,250.91,251.39,250.56,250.59,16049.0,224.9917,225.4221,224.6778,224.7047,16049.0
2022-01-25 15:45:00,250.66,250.99,250.05,250.32,28750.0,224.7675,225.0634,224.2205,224.4626,28750.0
2022-01-25 15:50:00,250.52,250.52,249.87,250.08,38064.0,224.642,224.642,224.0591,224.2474,38064.0
2022-01-25 15:55:00,250.07,250.7,249.86,250.43,97946.0,224.2384,224.8034,224.0501,224.5613,97946.0
2022-01-26 09:30:00,250.63,251.48,250.01,251.15,24661.0,224.7406,225.5028,224.1846,225.2069,24661.0
2022-01-26 09:35:00,251.67,251.67,250.8,251.07,7891.0,225.6732,225.6732,224.893,225.1351,7891.0
2022-01-26 09:40:00,250.97,252.34,250.96,252.33,7251.0,225.0455,226.274,225.0365,226.265,7251.0
2022-01-26 09:45:00,252.22,253.14,252.22,252.99,9504.0,226.1664,226.9913,226.1664,226.8568,9504.0
2022-01-26 09:50:00,252.92,253.69,252.68,253.43,8703.0,226.794,227.4845,226.5788,227.2514,8703.0
2022-01-26 09:55:00,253.42,253.56,252.75,253.33,7653.0,227.2424,227.3679,226.6416,227.1617,7653.0
2022-01-26 10:00:00,253.37,254.37,253.33,254.0,9951.0,227.1976,228.0943,227.1617,227.7625,9951.0
2022-01-26 10:05:00,253.9,253.9,253.1,253.17,3910.0,227.6728,227.6728,226.9555,227.0182,3910.0
2022-01-26 10:10:00,253.15,253.22,252.33,252.55,6899.0,227.0003,227.0631,226.265,226.4623,6899.0
2022-01-26 10:15:00,252.41,252.84,251.87,252.66,3403.0,226.3367,226.7223,225.8525,226.5609,3403.0
2022-01-26 10:20:00,252.75,252.84,251.81,251.96,8885.0,226.6416,226.7223,225.7987,225.9332,8885.0
2022-01-26 10:25:00,251.71,251.79,251.04,251.16,4674.0,225.709,225.7808,225.1082,225.2159,4674.0
2022-01-26 10:30:00,251.04,251.05,249.72,249.86,12883.0,225.1082,225.1172,223.9246,224.0501,12883.0
2022-01-26 10:35:00,249.94,249.94,249.19,249.63,9805.0,224.1219,224.1219,223.4493,223.8439,9805.0
2022-01-26 10:40:00,249.71,250.38,249.42,249.73,4456.0,223.9156,224.5164,223.6556,223.9336,4456.0
2022-01-26 10:45:00,249.71,249.95,249.57,249.65,4680.0,223.9156,224.1308,223.7901,223.8618,4680.0
2022-01-26 10:50:00,249.52,250.0,249.45,249.67,2300.0,223.7453,224.1757,223.6825,223.8798,2300.0
2022-01-26 10:55:00,249.46,250.04,249.02,250.0,6830.0,223.6915,224.2115,223.2969,224.1757,6830.0
2022-01-26 11:00:00,250.08,250.13,249.5,249.86,7049.0,224.2474,224.2922,223.7273,224.0501,7049.0
2022-01-26 11:05:00,249.9,250.98,249.9,250.84,5363.0,224.086,225.0544,224.086,224.9289,5363.0
2022-01-26 11:10:00,250.84,251.37,250.73,251.26,7350.0,224.9289,225.4042,224.8303,225.3055,7350.0
2022-01-26 11:15:00,251.1,251.17,250.15,250.15,11792.0,225.162,225.2248,224.3102,224.3102,11792.0
2022-01-26 11:20:00,250.23,250.66,249.86,249.95,7671.0,224.3819,224.7675,224.0501,224.1308,7671.0
2022-01-26 11:25:00,250.05,250.8,249.91,250.74,10845.0,224.2205,224.893,224.095,224.8392,10845.0
2022-01-26 11:30:00,250.85,251.41,250.72,250.96,9750.0,224.9379,225.44,224.8213,225.0365,9750.0
2022-01-26 11:35:00,250.97,250.98,250.17,250.4,7341.0,225.0455,225.0544,224.3281,224.5344,7341.0
2022-01-26 11:40:00,250.26,251.51,250.19,250.89,6809.0,224.4088,225.5297,224.346,224.9737,6809.0
2022-01-26 11:45:00,251.04,251.13,250.38,250.38,5090.0,225.1082,225.189,224.5164,224.5164,5090.0
2022-01-26 11:50:00,250.21,250.38,249.62,250.26,11379.0,224.364,224.5164,223.8349,224.4088,11379.0
2022-01-26 11:55:00,250.18,250.61,249.95,250.51,6135.0,224.3371,224.7227,224.1308,224.633,6135.0
2022-01-26 12:00:00,250.56,250.76,249.8,250.13,16425.0,224.6778,224.8572,223.9963,224.2922,16425.0
2022-01-26 12:05:00,250.21,250.43,250.13,250.29,4785.0,224.364,224.5613,224.2922,224.4357,4785.0
2022-01-26 12:10:00,250.27,250.31,249.87,250.0,3957.0,224.4178,224.4537,224.0591,224.1757,3957.0
2022-01-26 12:15:00,249.88,249.97,249.48,249.57,7192.0,224.0681,224.1488,223.7094,223.7901,7192.0
2022-01-26 12:20:00,249.59,249.81,249.01,249.01,10267.0,223.808,224.0053,223.2879,223.2879,10267.0
2022-01-26 12:25:00,248.93,249.07,248.62,248.79,14307.0,223.2162,223.3417,222.9382,223.0907,14307.0
2022-01-26 12:30:00,248.74,249.31,248.67,249.01,8987.0,223.0458,223.557,222.9831,223.2879,8987.0
2022-01-26 12:35:00,248.87,248.87,248.15,248.16,3250.0,223.1624,223.1624,222.5168,222.5257,3250.0
2022-01-26 12:40:00,248.22,248.44,248.07,248.22,2675.0,222.5795,222.7768,222.445,222.5795,2675.0
2022-01-26 12:45:00,248.44,248.66,248.21,248.65,5882.0,222.7768,222.9741,222.5706,222.9651,5882.0
2022-01-26 12:50:00,248.74,248.75,248.36,248.41,5735.0,223.0458,223.0548,222.7051,222.7499,5735.0
2022-01-26 12:55:00,248.5,248.62,248.31,248.41,4007.0,222.8306,222.9382,222.6602,222.7499,4007.0
2022-01-26 13:00:00,248.43,248.43,247.9,248.09,5290.0,222.7679,222.7679,222.2926,222.463,5290.0
2022-01-26 13:05:00,248.24,248.63,247.78,248.63,8784.0,222.5975,222.9472,222.185,222.9472,8784.0
2022-01-26 13:10:00,248.66,248.89,248.49,248.76,7323.0,222.9741,223.1803,222.8217,223.0638,7323.0
2022-01-26 13:15:00,248.67,248.86,248.11,248.27,8328.0,222.9831,223.1534,222.4809,222.6244,8328.0
2022-01-26 13:20:00,248.16,248.34,247.79,247.97,6785.0,222.5257,222.6871,222.194,222.3554,6785.0
2022-01-26 13:25:00,248.21,248.45,248.12,248.26,3857.0,222.5706,222.7858,222.4899,222.6154,3857.0
2022-01-26 13:30:00,248.18,248.51,247.94,247.96,6294.0,222.5437,222.8396,222.3285,222.3464,6294.0
2022-01-26 13:35:00,248.09,248.27,247.96,248.05,8584.0,222.463,222.6244,222.3464,222.4271,8584.0
2022-01-26 13:40:00,247.95,248.15,247.77,247.81,5210.0,222.3374,222.5168,222.176,222.2119,5210.0
2022-01-26 13:45:00,247.78,248.02,247.57,247.95,8714.0,222.185,222.4002,221.9967,222.3374,8714.0
2022-01-26 13:50:00,247.75,248.02,247.62,247.96,6551.0,222.1581,222.4002,222.0415,222.3464,6551.0
2022-01-26 13:55:00,247.9,248.21,247.72,247.96,16307.0,222.2926,222.5706,222.1312,222.3464,16307.0
2022-01-26 14:00:00,247.89,249.75,247.82,248.83,11976.0,222.2836,223.9515,222.2209,223.1265,11976.0
2022-01-26 14:05:00,248.8,249.23,248.34,248.5,12197.0,223.0996,223.4852,222.6871,222.8306,12197.0
2022-01-26 14:10:00,248.11,248.37,247.25,247.29,9112.0,222.4809,222.7141,221.7097,221.7456,9112.0
2022-01-26 14:15:00,247.26,247.62,246.76,247.3,8664.0,221.7187,222.0415,221.2704,221.7546,8664.0
2022-01-26 14:20:00,247.31,247.51,246.86,247.33,8879.0,221.7635,221.9429,221.36,221.7815,8879.0
2022-01-26 14:25:00,247.56,248.19,247.34,247.34,8787.0,221.9877,222.5526,221.7904,221.7904,8787.0
2022-01-26 14:30:00,247.2,247.38,246.02,246.32,9507.0,221.6649,221.8263,220.6068,220.8758,9507.0
2022-01-26 14:35:00,246.47,246.91,245.79,246.64,12845.0,221.0103,221.4049,220.4006,221.1628,12845.0
2022-01-26 14:40:00,246.85,247.03,245.61,245.88,10557.0,221.3511,221.5125,220.2392,220.4813,10557.0
2022-01-26 14:45:00,245.65,245.67,244.28,244.34,16797.0,220.275,220.293,219.0465,219.1003,16797.0
2022-01-26 14:50:00,244.31,245.42,244.3,244.72,13987.0,219.0734,220.0688,219.0645,219.4411,13987.0
2022-01-26 14:55:00,244.51,245.02,244.25,244.98,15109.0,219.2528,219.7101,219.0196,219.6742,15109.0
2022-01-26 15:00:00,244.96,245.0,242.7,243.07,18991.0,219.6563,219.6922,217.6297,217.9615,18991.0
2022-01-26 15:05:00,243.1,243.39,242.18,242.18,14202.0,217.9884,218.2485,217.1635,217.1635,14202.0
2022-01-26 15:10:00,242.24,242.96,241.93,242.08,19876.0,217.2173,217.8629,216.9393,217.0738,19876.0
2022-01-26 15:15:00,241.97,242.49,241.23,241.34,29036.0,216.9752,217.4414,216.3116,216.4102,29036.0
2022-01-26 15:20:00,241.45,241.58,240.5,241.42,23917.0,216.5089,216.6254,215.657,216.482,23917.0
2022-01-26 15:25:00,241.3,241.97,240.95,241.71,28584.0,216.3744,216.9752,216.0605,216.742,28584.0
2022-01-26 15:30:00,241.56,242.11,240.57,240.81,32068.0,216.6075,217.1007,215.7198,215.935,32068.0
2022-01-26 15:35:00,240.72,241.51,240.39,240.66,46708.0,215.8543,216.5627,215.5584,215.8005,46708.0
2022-01-26 15:40:00,240.9,241.95,240.48,241.75,31247.0,216.0157,216.9572,215.6391,216.7779,31247.0
2022-01-26 15:45:00,241.57,242.0,240.46,240.93,76489.0,216.6165,217.0021,215.6211,216.0426,76489.0
2022-01-26 15:50:00,241.02,242.96,240.91,242.91,67498.0,216.1233,217.8629,216.0246,217.8181,67498.0
2022-01-26 15:55:00,242.81,242.95,242.32,242.42,166065.0,217.7284,217.8539,217.289,217.3787,166065.0
2022-01-27 09:30:00,241.55,242.45,240.74,241.89,44344.0,216.5985,217.4056,215.8722,216.9034,44344.0
2022-01-27 09:35:00,241.77,243.0,241.3,242.28,11344.0,216.7958,217.8988,216.3744,217.2531,11344.0
2022-01-27 09:40:00,242.23,243.45,242.22,243.08,11411.0,217.2083,218.3023,217.1993,217.9705,11411.0
2022-01-27 09:45:00,243.24,243.5,242.53,243.22,14681.0,218.114,218.3471,217.4773,218.096,14681.0
2022-01-27 09:50:00,243.36,244.0,243.28,243.61,15362.0,218.2216,218.7955,218.1498,218.4457,15362.0
2022-01-27 09:55:00,243.47,243.86,243.19,243.85,19392.0,218.3202,218.6699,218.0691,218.661,19392.0
2022-01-27 10:00:00,243.81,244.47,243.35,244.21,15465.0,218.6251,219.2169,218.2126,218.9838,15465.0
2022-01-27 10:05:00,244.29,244.56,243.76,244.47,7145.0,219.0555,219.2976,218.5803,219.2169,7145.0
2022-01-27 10:10:00,244.33,245.05,244.18,244.64,14709.0,219.0914,219.737,218.9569,219.3693,14709.0
2022-01-27 10:15:00,244.71,244.85,244.13,244.25,8823.0,219.4321,219.5577,218.912,219.0196,8823.0
2022-01-27 10:20:00,244.25,244.33,243.67,243.67,7295.0,219.0196,219.0914,218.4995,218.4995,7295.0
2022-01-27 10:25:00,243.65,243.83,242.59,242.59,30382.0,218.4816,218.643,217.5311,217.5311,30382.0
2022-01-27 10:30:00,242.56,242.81,242.0,242.15,6437.0,217.5042,217.7284,217.0021,217.1366,6437.0
2022-01-27 10:35:00,242.23,242.6,241.51,241.51,6806.0,217.2083,217.5401,216.5627,216.5627,6806.0
2022-01-27 10:40:00,241.61,243.14,241.3,243.14,9838.0,216.6523,218.0243,216.3744,218.0243,9838.0
2022-01-27 10:45:00,243.05,243.05,242.07,242.34,6813.0,217.9436,217.9436,217.0648,217.3069,6813.0
2022-01-27 10:50:00,242.64,242.74,242.25,242.29,7608.0,217.5759,217.6656,217.2262,217.2621,7608.0
2022-01-27 10:55:00,242.23,243.78,242.14,243.58,14200.0,217.2083,218.5982,217.1276,218.4188,14200.0
2022-01-27 11:00:00,243.66,243.7,242.92,243.11,23862.0,218.4906,218.5264,217.827,217.9974,23862.0
2022-01-27 11:05:00,243.11,243.57,242.93,243.18,15699.0,217.9974,218.4099,217.836,218.0602,15699.0
2022-01-27 11:10:00,243.14,243.24,242.78,243.2,10023.0,218.0243,218.114,217.7015,218.0781,10023.0
2022-01-27 11:15:00,243.28,243.33,241.98,242.74,31277.0,218.1498,218.1947,216.9841,217.6656,31277.0
2022-01-27 11:20:00,242.7,242.9,242.41,242.62,18367.0,217.6297,217.8091,217.3697,217.558,18367.0
2022-01-27 11:25:00,242.63,242.63,241.46,241.76,11044.0,217.567,217.567,216.5178,216.7868,11044.0
2022-01-27 11:30:00,241.78,242.12,241.78,242.12,4651.0,216.8048,217.1097,216.8048,217.1097,4651.0
2022-01-27 11:35:00,242.35,242.63,242.02,242.02,6869.0,217.3159,217.567,217.02,217.02,6869.0
2022-01-27 11:40:00,242.1,242.45,241.79,242.03,24319.0,217.0917,217.4056,216.8137,217.029,24319.0
2022-01-27 11:45:00,241.93,242.04,241.25,241.27,10592.0,216.9393,217.0379,216.3295,216.3475,10592.0
2022-01-27 11:50:00,241.33,241.61,241.03,241.5,11162.0,216.4013,216.6523,216.1323,216.5537,11162.0
2022-01-27 11:55:00,241.5,241.82,241.2,241.71,6058.0,216.5537,216.8406,216.2847,216.742,6058.0
2022-01-27 12:00:00,241.81,241.96,241.55,241.73,5907.0,216.8317,216.9662,216.5985,216.7599,5907.0
2022-01-27 12:05:00,241.76,241.76,241.25,241.25,8213.0,216.7868,216.7868,216.3295,216.3295,8213.0
2022-01-27 12:10:00,241.18,241.18,240.31,240.43,10164.0,216.2668,216.2668,215.4866,215.5942,10164.0
2022-01-27 12:15:00,240.54,240.58,239.48,239.85,23665.0,215.6929,215.7287,214.7424,215.0741,23665.0
2022-01-27 12:20:00,239.81,239.98,239.51,239.7,12609.0,215.0383,215.1907,214.7693,214.9396,12609.0
2022-01-27 12:25:00,239.81,240.05,239.39,239.85,40865.0,215.0383,215.2535,214.6617,215.0741,40865.0
2022-01-27 12:30:00,239.79,240.12,239.31,239.58,49380.0,215.0203,215.3163,214.5899,214.832,49380.0
2022-01-27 12:35:00,239.54,239.61,238.95,239.14,36088.0,214.7962,214.8589,214.2671,214.4375,36088.0
2022-01-27 12:40:00,239.14,239.26,238.74,238.81,36184.0,214.4375,214.5451,214.0788,214.1416,36184.0
2022-01-27 12:45:00,238.72,238.79,237.83,238.23,48908.0,214.0609,214.1236,213.2628,213.6215,48908.0
2022-01-27 12:50:00,238.25,238.64,238.08,238.19,22298.0,213.6394,213.9891,213.487,213.5856,22298.0
2022-01-27 12:55:00,238.2,239.14,237.99,238.43,32322.0,213.5946,214.4375,213.4063,213.8008,32322.0
2022-01-27 13:00:00,238.35,238.87,238.13,238.26,30430.0,213.7291,214.1954,213.5318,213.6484,30430.0
2022-01-27 13:05:00,238.37,238.42,237.31,237.67,22574.0,213.747,213.7919,212.7965,213.1193,22574.0
2022-01-27 13:10:00,237.62,237.93,237.34,237.43,21374.0,213.0745,213.3525,212.8234,212.9041,21374.0
2022-01-27 13:15:00,237.48,238.06,236.95,236.95,22170.0,212.949,213.469,212.4737,212.4737,22170.0
2022-01-27 13:20:00,236.99,237.12,236.49,236.51,15482.0,212.5096,212.6261,212.0612,212.0792,15482.0
2022-01-27 13:25:00,236.75,237.46,236.48,236.86,31704.0,212.2944,212.931,212.0523,212.393,31704.0
2022-01-27 13:30:00,236.91,238.01,236.91,237.44,15398.0,212.4378,213.4242,212.4378,212.9131,15398.0
2022-01-27 13:35:00,237.87,238.08,237.19,237.19,8704.0,213.2987,213.487,212.6889,212.6889,8704.0
2022-01-27 13:40:00,237.3,237.75,237.0,237.75,10409.0,212.7876,213.1911,212.5185,213.1911,10409.0
2022-01-27 13:45:00,237.79,237.79,237.25,237.6,14274.0,213.2269,213.2269,212.7427,213.0566,14274.0
2022-01-27 13:50:00,237.41,237.69,236.85,237.69,18974.0,212.8862,213.1373,212.384,213.1373,18974.0
2022-01-27 13:55:00,237.64,237.89,237.0,237.31,27760.0,213.0924,213.3166,212.5185,212.7965,27760.0
2022-01-27 14:00:00,237.36,238.13,237.36,237.83,12481.0,212.8414,213.5318,212.8414,213.2628,12481.0
2022-01-27 14:05:00,237.87,238.15,237.53,238.01,9383.0,213.2987,213.5497,212.9938,213.4242,9383.0
2022-01-27 14:10:00,237.94,238.04,237.18,237.42,18833.0,213.3614,213.4511,212.6799,212.8952,18833.0
2022-01-27 14:15:00,237.48,237.49,236.78,237.09,10071.0,212.949,212.9579,212.3213,212.5992,10071.0
2022-01-27 14:20:00,236.98,237.14,236.27,236.4,12981.0,212.5006,212.6441,211.8639,211.9805,12981.0
2022-01-27 14:25:00,236.27,236.58,236.27,236.58,11166.0,211.8639,212.1419,211.8639,212.1419,11166.0
2022-01-27 14:30:00,236.59,236.87,236.04,236.32,10774.0,212.1509,212.402,211.6577,211.9088,10774.0
2022-01-27 14:35:00,236.26,237.04,236.22,236.77,14420.0,211.855,212.5544,211.8191,212.3123,14420.0
2022-01-27 14:40:00,236.83,237.33,236.74,237.26,12453.0,212.3661,212.8145,212.2854,212.7517,12453.0
2022-01-27 14:45:00,237.26,237.47,236.91,236.91,6363.0,212.7517,212.94,212.4378,212.4378,6363.0
2022-01-27 14:50:00,236.82,236.82,236.12,236.16,8064.0,212.3571,212.3571,211.7294,211.7653,8064.0
2022-01-27 14:55:00,236.22,236.25,235.71,235.99,6928.0,211.8191,211.846,211.3618,211.6129,6928.0
2022-01-27 15:00:00,236.03,236.84,236.03,236.7,6353.0,211.6487,212.3751,211.6487,212.2495,6353.0
2022-01-27 15:05:00,236.7,236.86,236.29,236.29,9470.0,212.2495,212.393,211.8819,211.8819,9470.0
2022-01-27 15:10:00,236.39,236.5,235.77,235.89,12778.0,211.9716,212.0702,211.4156,211.5232,12778.0
2022-01-27 15:15:00,235.83,235.83,235.22,235.51,12724.0,211.4694,211.4694,210.9224,211.1825,12724.0
2022-01-27 15:20:00,235.69,235.79,235.25,235.62,9106.0,211.3439,211.4335,210.9493,211.2811,9106.0
2022-01-27 15:25:00,235.69,236.56,235.66,236.01,13948.0,211.3439,212.124,211.317,211.6308,13948.0
2022-01-27 15:30:00,236.01,236.78,236.01,236.21,18399.0,211.6308,212.3213,211.6308,211.8101,18399.0
2022-01-27 15:35:00,236.25,236.57,235.69,235.86,20971.0,211.846,212.133,211.3439,211.4963,20971.0
2022-01-27 15:40:00,235.92,237.35,235.73,236.91,25590.0,211.5501,212.8324,211.3797,212.4378,25590.0
2022-01-27 15:45:00,236.96,237.62,236.35,236.69,30587.0,212.4827,213.0745,211.9357,212.2406,30587.0
2022-01-27 15:50:00,236.58,236.76,236.03,236.31,38734.0,212.1419,212.3033,211.6487,211.8998,38734.0
2022-01-27 15:55:00,236.3,236.55,235.84,236.39,152930.0,211.8908,212.115,211.4784,211.9716,152930.0
2022-01-28 09:30:00,237.57,237.57,235.1,235.3,35757.0,213.0297,213.0297,210.8148,210.9941,35757.0
2022-01-28 09:35:00,235.05,235.13,233.95,233.99,20137.0,210.77,210.8417,209.7836,209.8195,20137.0
2022-01-28 09:40:00,234.02,234.33,233.69,234.3,18770.0,209.8464,210.1243,209.5505,210.0974,18770.0
2022-01-28 09:45:00,234.12,234.39,233.67,234.37,16359.0,209.936,210.1781,209.5325,210.1602,16359.0
2022-01-28 09:50:00,234.2,235.27,234.19,235.14,15463.0,210.0078,210.9672,209.9988,210.8507,15463.0
2022-01-28 09:55:00,235.11,236.2,234.94,235.9,10244.0,210.8238,211.8012,210.6713,211.5322,10244.0
2022-01-28 10:00:00,235.92,237.0,235.84,236.78,15504.0,211.5501,212.5185,211.4784,212.3213,15504.0
2022-01-28 10:05:00,236.73,237.67,236.44,237.67,17741.0,212.2764,213.1193,212.0164,213.1193,17741.0
2022-01-28 10:10:00,237.81,238.16,237.0,237.06,9357.0,213.2449,213.5587,212.5185,212.5723,9357.0
2022-01-28 10:15:00,237.17,238.35,237.17,238.05,15245.0,212.671,213.7291,212.671,213.4601,15245.0
2022-01-28 10:20:00,238.37,238.41,237.32,237.68,10935.0,213.747,213.7829,212.8055,213.1283,10935.0
2022-01-28 10:25:00,237.7,237.97,237.11,237.97,10245.0,213.1462,213.3883,212.6172,213.3883,10245.0
2022-01-28 10:30:00,237.77,237.83,236.72,236.99,9729.0,213.209,213.2628,212.2675,212.5096,9729.0
2022-01-28 10:35:00,237.07,238.15,237.07,237.29,23746.0,212.5813,213.5497,212.5813,212.7786,23746.0
2022-01-28 10:40:00,237.19,237.19,236.24,236.38,17776.0,212.6889,212.6889,211.837,211.9626,17776.0
2022-01-28 10:45:00,236.38,237.84,236.13,237.84,13244.0,211.9626,213.2718,211.7384,213.2718,13244.0
2022-01-28 10:50:00,237.88,238.14,237.39,238.14,9034.0,213.3076,213.5408,212.8683,213.5408,9034.0
2022-01-28 10:55:00,238.17,238.22,237.83,238.01,4436.0,213.5677,213.6125,213.2628,213.4242,4436.0
2022-01-28 11:00:00,238.47,238.57,237.77,237.78,9580.0,213.8367,213.9264,213.209,213.218,9580.0
2022-01-28 11:05:00,237.81,238.58,237.8,238.3,12742.0,213.2449,213.9353,213.2359,213.6843,12742.0
2022-01-28 11:10:00,238.28,238.86,238.28,238.48,6715.0,213.6663,214.1864,213.6663,213.8457,6715.0
2022-01-28 11:15:00,238.75,238.83,238.47,238.54,13781.0,214.0878,214.1595,213.8367,213.8995,13781.0
2022-01-28 11:20:00,238.45,238.63,237.74,238.63,12227.0,213.8188,213.9802,213.1821,213.9802,12227.0
2022-01-28 11:25:00,238.57,239.09,238.49,238.58,6114.0,213.9264,214.3926,213.8546,213.9353,6114.0
2022-01-28 11:30:00,238.67,239.16,238.66,238.88,7389.0,214.016,214.4554,214.0071,214.2043,7389.0
2022-01-28 11:35:00,238.87,239.86,238.67,239.54,13666.0,214.1954,215.0831,214.016,214.7962,13666.0
2022-01-28 11:40:00,239.48,239.99,239.28,239.77,19536.0,214.7424,215.1997,214.563,215.0024,19536.0
2022-01-28 11:45:00,239.78,240.08,239.64,239.76,4296.0,215.0114,215.2804,214.8858,214.9934,4296.0
2022-01-28 11:50:00,239.74,240.05,239.65,239.96,7655.0,214.9755,215.2535,214.8948,215.1728,7655.0
2022-01-28 11:55:00,239.84,240.36,239.84,240.36,9461.0,215.0652,215.5315,215.0652,215.5315,9461.0
2022-01-28 12:00:00,240.38,240.78,240.17,240.78,10248.0,215.5494,215.9081,215.3611,215.9081,10248.0
2022-01-28 12:05:00,240.79,240.97,240.59,240.62,14023.0,215.917,216.0785,215.7377,215.7646,14023.0
2022-01-28 12:10:00,240.55,241.12,240.44,240.9,10202.0,215.7018,216.213,215.6032,216.0157,10202.0
2022-01-28 12:15:00,240.93,241.35,240.83,241.15,10084.0,216.0426,216.4192,215.9529,216.2399,10084.0
2022-01-28 12:20:00,241.13,241.13,240.11,240.32,6412.0,216.2219,216.2219,215.3073,215.4956,6412.0
2022-01-28 12:25:00,240.5,241.05,240.25,240.91,11137.0,215.657,216.1502,215.4328,216.0246,11137.0
2022-01-28 12:30:00,240.77,240.78,240.51,240.68,2116.0,215.8991,215.9081,215.666,215.8184,2116.0
2022-01-28 12:35:00,240.56,240.68,240.0,240.17,6989.0,215.7108,215.8184,215.2086,215.3611,6989.0
2022-01-28 12:40:00,240.33,240.4,240.12,240.15,2734.0,215.5046,215.5673,215.3163,215.3432,2734.0
2022-01-28 12:45:00,240.23,240.26,239.92,240.26,2950.0,215.4149,215.4418,215.1369,215.4418,2950.0
2022-01-28 12:50:00,240.14,240.17,239.51,239.72,7250.0,215.3342,215.3611,214.7693,214.9576,7250.0
2022-01-28 12:55:00,239.8,240.37,239.8,240.07,3418.0,215.0293,215.5404,215.0293,215.2714,3418.0
2022-01-28 13:00:00,240.15,240.44,240.11,240.12,6278.0,215.3432,215.6032,215.3073,215.3163,6278.0
2022-01-28 13:05:00,240.12,240.75,240.05,240.75,2315.0,215.3163,215.8812,215.2535,215.8812,2315.0
2022-01-28 13:10:00,240.64,240.83,240.28,240.37,6321.0,215.7825,215.9529,215.4597,215.5404,6321.0
2022-01-28 13:15:00,240.24,240.42,240.24,240.26,3996.0,215.4239,215.5853,215.4239,215.4418,3996.0
2022-01-28 13:20:00,240.0,240.21,239.84,240.07,5925.0,215.2086,215.397,215.0652,215.2714,5925.0
2022-01-28 13:25:00,240.19,240.35,239.81,240.34,4779.0,215.379,215.5225,215.0383,215.5135,4779.0
2022-01-28 13:30:00,240.42,240.83,240.42,240.7,2983.0,215.5853,215.9529,215.5853,215.8363,2983.0
2022-01-28 13:35:00,240.73,240.98,240.29,240.58,6162.0,215.8632,216.0874,215.4687,215.7287,6162.0
2022-01-28 13:40:00,240.45,240.96,240.31,240.96,3947.0,215.6122,216.0695,215.4866,216.0695,3947.0
2022-01-28 13:45:00,240.82,240.84,240.42,240.58,10370.0,215.9439,215.9619,215.5853,215.7287,10370.0
2022-01-28 13:50:00,240.56,241.05,240.56,240.85,4378.0,215.7108,216.1502,215.7108,215.9708,4378.0
2022-01-28 13:55:00,240.67,241.23,240.67,241.07,3711.0,215.8094,216.3116,215.8094,216.1681,3711.0
2022-01-28 14:00:00,240.92,241.22,240.56,240.56,3406.0,216.0336,216.3026,215.7108,215.7108,3406.0
2022-01-28 14:05:00,240.56,240.83,240.44,240.7,8063.0,215.7108,215.9529,215.6032,215.8363,8063.0
2022-01-28 14:10:00,240.6,240.85,240.46,240.46,8913.0,215.7467,215.9708,215.6211,215.6211,8913.0
2022-01-28 14:15:00,240.48,240.69,240.15,240.49,9281.0,215.6391,215.8274,215.3432,215.648,9281.0
2022-01-28 14:20:00,240.64,240.64,240.09,240.26,9312.0,215.7825,215.7825,215.2894,215.4418,9312.0
2022-01-28 14:25:00,240.21,240.78,240.08,240.34,8372.0,215.397,215.9081,215.2804,215.5135,8372.0
2022-01-28 14:30:00,240.33,240.75,239.89,240.32,34659.0,215.5046,215.8812,215.11,215.4956,34659.0
2022-01-28 14:35:00,240.35,241.23,240.2,241.07,11425.0,215.5225,216.3116,215.388,216.1681,11425.0
2022-01-28 14:40:00,241.07,241.81,240.88,241.81,29407.0,216.1681,216.8317,215.9977,216.8317,29407.0
2022-01-28 14:45:00,241.63,242.46,241.4,242.43,5914.0,216.6703,217.4145,216.464,217.3876,5914.0
2022-01-28 14:50:00,242.45,243.11,242.27,243.1,16571.0,217.4056,217.9974,217.2442,217.9884,16571.0
2022-01-28 14:55:00,243.01,243.46,242.83,243.46,17060.0,217.9077,218.3112,217.7463,218.3112,17060.0
2022-01-28 15:00:00,243.41,243.75,243.25,243.46,10459.0,218.2664,218.5713,218.1229,218.3112,10459.0
2022-01-28 15:05:00,243.46,243.67,243.25,243.59,9120.0,218.3112,218.4995,218.1229,218.4278,9120.0
2022-01-28 15:10:00,243.59,243.6,243.01,243.31,8103.0,218.4278,218.4368,217.9077,218.1767,8103.0
2022-01-28 15:15:00,243.37,243.69,243.18,243.37,22693.0,218.2305,218.5175,218.0602,218.2305,22693.0
2022-01-28 15:20:00,243.36,244.06,243.26,243.84,11968.0,218.2216,218.8493,218.1319,218.652,11968.0
2022-01-28 15:25:00,243.91,244.15,243.56,243.91,14681.0,218.7148,218.93,218.4009,218.7148,14681.0
2022-01-28 15:30:00,243.86,244.37,243.24,244.3,19251.0,218.6699,219.1272,218.114,219.0645,19251.0
2022-01-28 15:35:00,244.29,244.44,243.94,244.31,20140.0,219.0555,219.19,218.7417,219.0734,20140.0
2022-01-28 15:40:00,244.31,245.0,244.26,244.93,38711.0,219.0734,219.6922,219.0286,219.6294,38711.0
2022-01-28 15:45:00,244.87,245.4,244.55,245.33,44598.0,219.5756,220.0508,219.2886,219.9881,44598.0
2022-01-28 15:50:00,245.58,245.99,245.07,245.89,52993.0,220.2123,220.5799,219.7549,220.4902,52993.0
2022-01-28 15:55:00,245.81,246.85,245.52,246.6,138692.0,220.4185,221.3511,220.1584,221.1269,138692.0
2022-01-31 09:30:00,245.91,246.74,244.98,246.54,42373.0,220.5082,221.2524,219.6742,221.0731,42373.0
2022-01-31 09:35:00,246.55,247.22,246.1,247.11,17264.0,221.0821,221.6828,220.6785,221.5842,17264.0
2022-01-31 09:40:00,247.21,248.04,246.52,246.69,10792.0,221.6739,222.4181,221.0552,221.2076,10792.0
2022-01-31 09:45:00,246.85,247.12,245.87,245.9,13290.0,221.3511,221.5932,220.4723,220.4992,13290.0
2022-01-31 09:50:00,246.23,247.09,245.98,246.27,12587.0,220.7951,221.5663,220.5709,220.831,12587.0
2022-01-31 09:55:00,246.29,247.23,246.28,246.83,14655.0,220.8489,221.6918,220.8399,221.3331,14655.0
2022-01-31 10:00:00,246.84,247.11,246.74,246.99,10864.0,221.3421,221.5842,221.2524,221.4766,10864.0
2022-01-31 10:05:00,246.91,247.07,246.35,247.07,11063.0,221.4049,221.5483,220.9027,221.5483,11063.0
2022-01-31 10:10:00,247.4,247.64,246.43,246.62,16428.0,221.8442,222.0595,220.9744,221.1448,16428.0
2022-01-31 10:15:00,246.51,246.63,246.21,246.3,13844.0,221.0462,221.1538,220.7772,220.8579,13844.0
2022-01-31 10:20:00,246.42,246.64,246.06,246.55,11715.0,220.9655,221.1628,220.6427,221.0821,11715.0
2022-01-31 10:25:00,246.59,246.81,245.78,245.84,13473.0,221.1179,221.3152,220.3916,220.4454,13473.0
2022-01-31 10:30:00,245.84,246.83,245.84,246.51,13430.0,220.4454,221.3331,220.4454,221.0462,13430.0
2022-01-31 10:35:00,246.42,246.75,246.06,246.67,11812.0,220.9655,221.2614,220.6427,221.1897,11812.0
2022-01-31 10:40:00,246.67,246.99,246.36,246.99,11805.0,221.1897,221.4766,220.9117,221.4766,11805.0
2022-01-31 10:45:00,247.21,247.21,246.4,246.56,9454.0,221.6739,221.6739,220.9475,221.091,9454.0
2022-01-31 10:50:00,246.57,247.65,246.46,247.35,8651.0,221.1,222.0684,221.0013,221.7994,8651.0
2022-01-31 10:55:00,247.29,247.46,246.84,247.28,14803.0,221.7456,221.8981,221.3421,221.7366,14803.0
2022-01-31 11:00:00,247.43,247.49,246.97,247.33,13567.0,221.8712,221.925,221.4587,221.7815,13567.0
2022-01-31 11:05:00,247.33,247.46,247.05,247.38,10644.0,221.7815,221.8981,221.5304,221.8263,10644.0
2022-01-31 11:10:00,247.17,247.84,247.1,247.69,17024.0,221.638,222.2388,221.5752,222.1043,17024.0
2022-01-31 11:15:00,247.65,247.8,247.28,247.67,10511.0,222.0684,222.2029,221.7366,222.0864,10511.0
2022-01-31 11:20:00,247.77,248.0,247.02,247.11,12920.0,222.176,222.3823,221.5035,221.5842,12920.0
2022-01-31 11:25:00,247.18,247.31,247.01,247.31,8439.0,221.647,221.7635,221.4945,221.7635,8439.0
2022-01-31 11:30:00,247.29,248.12,247.11,248.1,7032.0,221.7456,222.4899,221.5842,222.4719,7032.0
2022-01-31 11:35:00,247.84,247.92,247.56,247.66,4871.0,222.2388,222.3105,221.9877,222.0774,4871.0
2022-01-31 11:40:00,247.74,248.24,247.72,248.24,5260.0,222.1491,222.5975,222.1312,222.5975,5260.0
2022-01-31 11:45:00,248.24,249.04,248.15,249.04,15806.0,222.5975,223.3148,222.5168,223.3148,15806.0
2022-01-31 11:50:00,249.04,249.04,248.46,248.88,17021.0,223.3148,223.3148,222.7948,223.1714,17021.0
2022-01-31 11:55:00,248.88,249.48,248.85,249.48,12213.0,223.1714,223.7094,223.1445,223.7094,12213.0
2022-01-31 12:00:00,249.49,249.61,248.81,248.87,17421.0,223.7184,223.826,223.1086,223.1624,17421.0
2022-01-31 12:05:00,248.91,249.06,248.6,248.87,12263.0,223.1983,223.3328,222.9203,223.1624,12263.0
2022-01-31 12:10:00,248.72,248.85,248.4,248.72,8588.0,223.0279,223.1445,222.741,223.0279,8588.0
2022-01-31 12:15:00,248.79,248.9,248.62,248.69,5089.0,223.0907,223.1893,222.9382,223.001,5089.0
2022-01-31 12:20:00,248.63,248.63,247.87,247.92,8408.0,222.9472,222.9472,222.2657,222.3105,8408.0
2022-01-31 12:25:00,247.92,248.11,247.66,248.06,7564.0,222.3105,222.4809,222.0774,222.4361,7564.0
2022-01-31 12:30:00,248.12,248.4,247.87,248.04,9646.0,222.4899,222.741,222.2657,222.4181,9646.0
2022-01-31 12:35:00,248.02,248.2,247.93,248.11,7578.0,222.4002,222.5616,222.3195,222.4809,7578.0
2022-01-31 12:40:00,248.05,248.07,247.72,247.76,8633.0,222.4271,222.445,222.1312,222.1671,8633.0
2022-01-31 12:45:00,247.81,248.7,247.81,248.66,8661.0,222.2119,223.01,222.2119,222.9741,8661.0
2022-01-31 12:50:00,248.57,248.66,248.2,248.46,10814.0,222.8934,222.9741,222.5616,222.7948,10814.0
2022-01-31 12:55:00,248.52,248.88,248.47,248.47,12169.0,222.8486,223.1714,222.8037,222.8037,12169.0
2022-01-31 13:00:00,248.34,248.6,248.23,248.6,7927.0,222.6871,222.9203,222.5885,222.9203,7927.0
2022-01-31 13:05:00,248.72,248.74,248.55,248.69,5305.0,223.0279,223.0458,222.8755,223.001,5305.0
2022-01-31 13:10:00,248.7,249.0,248.35,248.94,15153.0,223.01,223.279,222.6961,223.2252,15153.0
2022-01-31 13:15:00,249.05,249.44,248.77,248.84,40071.0,223.3238,223.6735,223.0727,223.1355,40071.0
2022-01-31 13:20:00,248.8,249.47,248.75,249.11,18902.0,223.0996,223.7004,223.0548,223.3776,18902.0
2022-01-31 13:25:00,249.05,249.26,248.62,248.62,9867.0,223.3238,223.5121,222.9382,222.9382,9867.0
2022-01-31 13:30:00,248.56,249.25,248.55,248.88,9756.0,222.8844,223.5031,222.8755,223.1714,9756.0
2022-01-31 13:35:00,248.69,248.89,248.52,248.69,12501.0,223.001,223.1803,222.8486,223.001,12501.0
2022-01-31 13:40:00,248.6,248.84,248.58,248.61,5606.0,222.9203,223.1355,222.9024,222.9293,5606.0
2022-01-31 13:45:00,248.59,248.94,248.5,248.86,12042.0,222.9113,223.2252,222.8306,223.1534,12042.0
2022-01-31 13:50:00,248.84,249.37,248.72,248.83,33659.0,223.1355,223.6108,223.0279,223.1265,33659.0
2022-01-31 13:55:00,248.89,249.21,248.89,249.21,15677.0,223.1803,223.4673,223.1803,223.4673,15677.0
2022-01-31 14:00:00,249.04,249.52,248.98,249.26,5344.0,223.3148,223.7453,223.261,223.5121,5344.0
2022-01-31 14:05:00,249.22,249.47,249.22,249.39,8581.0,223.4762,223.7004,223.4762,223.6287,8581.0
2022-01-31 14:10:00,249.29,249.32,248.98,248.98,9422.0,223.539,223.5659,223.261,223.261,9422.0
2022-01-31 14:15:00,249.05,249.48,249.02,249.3,8807.0,223.3238,223.7094,223.2969,223.548,8807.0
2022-01-31 14:20:00,249.32,249.38,249.16,249.17,8885.0,223.5659,223.6197,223.4224,223.4314,8885.0
2022-01-31 14:25:00,249.3,249.47,249.23,249.4,7537.0,223.548,223.7004,223.4852,223.6377,7537.0
2022-01-31 14:30:00,249.33,249.61,249.33,249.56,7376.0,223.5749,223.826,223.5749,223.7811,7376.0
2022-01-31 14:35:00,249.6,249.93,249.54,249.7,15278.0,223.817,224.1129,223.7632,223.9067,15278.0
2022-01-31 14:40:00,249.8,249.89,249.64,249.72,4720.0,223.9963,224.077,223.8529,223.9246,4720.0
2022-01-31 14:45:00,249.7,249.71,249.21,249.36,15337.0,223.9067,223.9156,223.4673,223.6018,15337.0
2022-01-31 14:50:00,249.37,249.52,249.11,249.41,8980.0,223.6108,223.7453,223.3776,223.6466,8980.0
2022-01-31 14:55:00,249.42,249.56,249.16,249.25,6371.0,223.6556,223.7811,223.4224,223.5031,6371.0
2022-01-31 15:00:00,249.37,249.61,249.29,249.33,14073.0,223.6108,223.826,223.539,223.5749,14073.0
2022-01-31 15:05:00,249.38,249.4,248.72,248.85,15844.0,223.6197,223.6377,223.0279,223.1445,15844.0
2022-01-31 15:10:00,248.76,249.08,248.7,248.83,55136.0,223.0638,223.3507,223.01,223.1265,55136.0
2022-01-31 15:15:00,248.92,249.19,248.64,249.04,13196.0,223.2072,223.4493,222.9562,223.3148,13196.0
2022-01-31 15:20:00,249.03,249.74,248.97,249.63,7706.0,223.3059,223.9425,223.2521,223.8439,7706.0
2022-01-31 15:25:00,249.68,249.72,249.2,249.41,9592.0,223.8887,223.9246,223.4583,223.6466,9592.0
2022-01-31 15:30:00,249.42,249.98,249.2,249.79,13877.0,223.6556,224.1577,223.4583,223.9874,13877.0
2022-01-31 15:35:00,249.8,249.9,249.47,249.62,10927.0,223.9963,224.086,223.7004,223.8349,10927.0
2022-01-31 15:40:00,249.53,250.15,249.46,249.7,31579.0,223.7542,224.3102,223.6915,223.9067,31579.0
2022-01-31 15:45:00,249.71,250.16,249.7,250.16,21163.0,223.9156,224.3191,223.9067,224.3191,21163.0
2022-01-31 15:50:00,250.13,251.14,250.13,251.02,52109.0,224.2922,225.1979,224.2922,225.0903,52109.0
2022-01-31 15:55:00,251.09,251.68,250.79,251.5,166859.0,225.1531,225.6821,224.8841,225.5207,166859.0
2022-02-01 09:30:00,251.07,252.45,250.6,251.67,31104.0,225.1351,226.3726,224.7137,225.6732,31104.0
2022-02-01 09:35:00,251.59,252.07,250.69,251.94,8368.0,225.6014,226.0319,224.7944,225.9153,8368.0
2022-02-01 09:40:00,251.95,252.45,249.94,250.47,7951.0,225.9242,226.3726,224.1219,224.5971,7951.0
2022-02-01 09:45:00,250.26,251.01,249.66,250.09,19998.0,224.4088,225.0813,223.8708,224.2564,19998.0
2022-02-01 09:50:00,250.3,251.12,249.63,249.94,10703.0,224.4447,225.18,223.8439,224.1219,10703.0
2022-02-01 09:55:00,249.94,250.86,249.81,250.45,20754.0,224.1219,224.9468,224.0053,224.5792,20754.0
2022-02-01 10:00:00,250.48,250.48,249.04,249.17,13277.0,224.6061,224.6061,223.3148,223.4314,13277.0
2022-02-01 10:05:00,249.12,249.99,248.86,249.76,7905.0,223.3866,224.1667,223.1534,223.9605,7905.0
2022-02-01 10:10:00,249.96,250.11,249.44,250.1,7875.0,224.1398,224.2743,223.6735,224.2653,7875.0
2022-02-01 10:15:00,250.0,250.11,249.2,249.27,10374.0,224.1757,224.2743,223.4583,223.5211,10374.0
2022-02-01 10:20:00,249.39,250.0,249.31,249.81,17067.0,223.6287,224.1757,223.557,224.0053,17067.0
2022-02-01 10:25:00,249.8,249.8,248.77,248.77,13278.0,223.9963,223.9963,223.0727,223.0727,13278.0
2022-02-01 10:30:00,248.81,249.71,248.8,249.36,14575.0,223.1086,223.9156,223.0996,223.6018,14575.0
2022-02-01 10:35:00,249.18,249.35,248.56,248.94,8661.0,223.4404,223.5928,222.8844,223.2252,8661.0
2022-02-01 10:40:00,248.86,249.08,248.26,248.44,7215.0,223.1534,223.3507,222.6154,222.7768,7215.0
2022-02-01 10:45:00,248.46,249.0,248.24,248.98,9208.0,222.7948,223.279,222.5975,223.261,9208.0
2022-02-01 10:50:00,248.98,250.02,248.97,249.87,11424.0,223.261,224.1936,223.2521,224.0591,11424.0
2022-02-01 10:55:00,250.02,250.08,249.67,250.08,4998.0,224.1936,224.2474,223.8798,224.2474,4998.0
2022-02-01 11:00:00,250.15,250.46,249.9,250.06,5484.0,224.3102,224.5882,224.086,224.2295,5484.0
2022-02-01 11:05:00,249.98,250.19,249.76,249.86,7407.0,224.1577,224.346,223.9605,224.0501,7407.0
2022-02-01 11:10:00,249.96,250.32,249.61,249.88,9446.0,224.1398,224.4626,223.826,224.0681,9446.0
2022-02-01 11:15:00,249.8,249.88,249.52,249.65,9192.0,223.9963,224.0681,223.7453,223.8618,9192.0
2022-02-01 11:20:00,249.75,249.77,248.79,248.79,8836.0,223.9515,223.9694,223.0907,223.0907,8836.0
2022-02-01 11:25:00,248.94,248.97,248.53,248.86,9702.0,223.2252,223.2521,222.8575,223.1534,9702.0
2022-02-01 11:30:00,248.97,249.41,248.29,249.17,11110.0,223.2521,223.6466,222.6423,223.4314,11110.0
2022-02-01 11:35:00,249.31,249.31,248.85,248.98,6440.0,223.557,223.557,223.1445,223.261,6440.0
2022-02-01 11:40:00,248.97,249.49,248.93,249.31,8916.0,223.2521,223.7184,223.2162,223.557,8916.0
2022-02-01 11:45:00,249.31,249.8,249.25,249.31,9158.0,223.557,223.9963,223.5031,223.557,9158.0
2022-02-01 11:50:00,249.2,249.63,249.15,249.63,7605.0,223.4583,223.8439,223.4135,223.8439,7605.0
2022-02-01 11:55:00,249.49,249.78,249.36,249.38,7639.0,223.7184,223.9784,223.6018,223.6197,7639.0
2022-02-01 12:00:00,249.37,249.53,249.04,249.04,4296.0,223.6108,223.7542,223.3148,223.3148,4296.0
2022-02-01 12:05:00,249.06,249.36,248.77,248.97,7450.0,223.3328,223.6018,223.0727,223.2521,7450.0
2022-02-01 12:10:00,248.94,249.03,248.38,248.66,5834.0,223.2252,223.3059,222.723,222.9741,5834.0
2022-02-01 12:15:00,248.67,248.72,248.34,248.55,6535.0,222.9831,223.0279,222.6871,222.8755,6535.0
2022-02-01 12:20:00,248.53,248.65,248.41,248.51,5259.0,222.8575,222.9651,222.7499,222.8396,5259.0
2022-02-01 12:25:00,248.52,248.52,248.09,248.38,5227.0,222.8486,222.8486,222.463,222.723,5227.0
2022-02-01 12:30:00,248.45,248.45,247.66,247.73,10054.0,222.7858,222.7858,222.0774,222.1402,10054.0
2022-02-01 12:35:00,247.8,248.13,247.8,247.84,5182.0,222.2029,222.4988,222.2029,222.2388,5182.0
2022-02-01 12:40:00,247.81,248.07,247.59,247.91,7431.0,222.2119,222.445,222.0146,222.3016,7431.0
2022-02-01 12:45:00,247.81,248.12,247.81,248.07,5680.0,222.2119,222.4899,222.2119,222.445,5680.0
2022-02-01 12:50:00,248.07,248.55,248.07,248.31,3660.0,222.445,222.8755,222.445,222.6602,3660.0
2022-02-01 12:55:00,248.5,248.98,248.42,248.96,4491.0,222.8306,223.261,222.7589,223.2431,4491.0
2022-02-01 13:00:00,248.9,249.01,248.05,248.34,12692.0,223.1893,223.2879,222.4271,222.6871,12692.0
2022-02-01 13:05:00,248.32,248.36,247.91,248.02,5845.0,222.6692,222.7051,222.3016,222.4002,5845.0
2022-02-01 13:10:00,248.04,248.34,247.93,247.93,7717.0,222.4181,222.6871,222.3195,222.3195,7717.0
2022-02-01 13:15:00,247.94,248.36,247.94,248.15,8205.0,222.3285,222.7051,222.3285,222.5168,8205.0
2022-02-01 13:20:00,248.21,248.37,248.14,248.26,4250.0,222.5706,222.7141,222.5078,222.6154,4250.0
2022-02-01 13:25:00,248.26,248.58,248.22,248.5,3858.0,222.6154,222.9024,222.5795,222.8306,3858.0
2022-02-01 13:30:00,248.6,248.83,248.55,248.76,5672.0,222.9203,223.1265,222.8755,223.0638,5672.0
2022-02-01 13:35:00,248.7,248.99,248.57,248.99,4964.0,223.01,223.27,222.8934,223.27,4964.0
2022-02-01 13:40:00,249.03,249.54,248.88,249.48,4916.0,223.3059,223.7632,223.1714,223.7094,4916.0
2022-02-01 13:45:00,249.39,249.56,249.26,249.26,4739.0,223.6287,223.7811,223.5121,223.5121,4739.0
2022-02-01 13:50:00,249.24,249.47,249.23,249.32,3575.0,223.4942,223.7004,223.4852,223.5659,3575.0
2022-02-01 13:55:00,249.31,249.48,249.08,249.48,4864.0,223.557,223.7094,223.3507,223.7094,4864.0
2022-02-01 14:00:00,249.67,249.74,249.42,249.43,3232.0,223.8798,223.9425,223.6556,223.6646,3232.0
2022-02-01 14:05:00,249.33,249.47,249.28,249.29,2207.0,223.5749,223.7004,223.5301,223.539,2207.0
2022-02-01 14:10:00,249.43,249.79,249.25,249.43,6656.0,223.6646,223.9874,223.5031,223.6646,6656.0
2022-02-01 14:15:00,249.47,249.63,249.35,249.41,6874.0,223.7004,223.8439,223.5928,223.6466,6874.0
2022-02-01 14:20:00,249.44,249.68,249.3,249.61,4658.0,223.6735,223.8887,223.548,223.826,4658.0
2022-02-01 14:25:00,249.63,250.02,249.57,250.02,4654.0,223.8439,224.1936,223.7901,224.1936,4654.0
2022-02-01 14:30:00,250.09,250.22,249.67,249.79,8137.0,224.2564,224.373,223.8798,223.9874,8137.0
2022-02-01 14:35:00,249.86,250.02,249.66,249.95,6045.0,224.0501,224.1936,223.8708,224.1308,6045.0
2022-02-01 14:40:00,249.94,249.94,249.81,249.84,4716.0,224.1219,224.1219,224.0053,224.0322,4716.0
2022-02-01 14:45:00,249.93,250.16,249.9,250.04,4001.0,224.1129,224.3191,224.086,224.2115,4001.0
2022-02-01 14:50:00,250.11,250.2,249.87,250.12,4634.0,224.2743,224.355,224.0591,224.2833,4634.0
2022-02-01 14:55:00,250.19,250.4,250.19,250.35,2943.0,224.346,224.5344,224.346,224.4895,2943.0
2022-02-01 15:00:00,250.33,250.8,250.33,250.8,5817.0,224.4716,224.893,224.4716,224.893,5817.0
2022-02-01 15:05:00,250.83,250.91,250.46,250.91,10801.0,224.9199,224.9917,224.5882,224.9917,10801.0
2022-02-01 15:10:00,250.9,251.04,250.77,250.89,8411.0,224.9827,225.1082,224.8661,224.9737,8411.0
2022-02-01 15:15:00,250.84,250.95,250.65,250.72,4969.0,224.9289,225.0275,224.7585,224.8213,4969.0
2022-02-01 15:20:00,250.78,250.86,250.58,250.82,5492.0,224.8751,224.9468,224.6958,224.911,5492.0
2022-02-01 15:25:00,250.86,251.18,250.8,251.14,11035.0,224.9468,225.2338,224.893,225.1979,11035.0
2022-02-01 15:30:00,251.21,251.38,251.07,251.25,11846.0,225.2607,225.4131,225.1351,225.2966,11846.0
2022-02-01 15:35:00,251.28,251.57,250.83,250.89,20972.0,225.3235,225.5835,224.9199,224.9737,20972.0
2022-02-01 15:40:00,250.8,250.8,250.39,250.46,16932.0,224.893,224.893,224.5254,224.5882,16932.0
2022-02-01 15:45:00,250.39,250.8,250.2,250.76,22731.0,224.5254,224.893,224.355,224.8572,22731.0
2022-02-01 15:50:00,250.88,250.98,250.49,250.92,26904.0,224.9648,225.0544,224.6151,225.0006,26904.0
2022-02-01 15:55:00,250.93,251.03,250.01,250.09,94152.0,225.0096,225.0993,224.1846,224.2564,94152.0
2022-02-02 09:30:00,251.88,252.99,251.55,252.58,26642.0,225.8615,226.8568,225.5656,226.4892,26642.0
2022-02-02 09:35:00,252.64,252.84,251.91,252.83,5513.0,226.543,226.7223,225.8884,226.7133,5513.0
2022-02-02 09:40:00,252.35,253.03,251.94,252.1,2010.0,226.2829,226.8927,225.9153,226.0588,2010.0
2022-02-02 09:45:00,252.25,252.32,251.76,251.79,3781.0,226.1933,226.256,225.7539,225.7808,3781.0
2022-02-02 09:50:00,251.98,252.88,251.97,252.24,5331.0,225.9511,226.7582,225.9422,226.1843,5331.0
2022-02-02 09:55:00,252.16,252.52,251.89,252.0,4670.0,226.1126,226.4354,225.8704,225.9691,4670.0
2022-02-02 10:00:00,252.27,253.62,252.27,252.88,8363.0,226.2112,227.4217,226.2112,226.7582,8363.0
2022-02-02 10:05:00,252.46,253.09,252.46,252.92,10643.0,226.3816,226.9465,226.3816,226.794,10643.0
2022-02-02 10:10:00,253.07,253.57,252.72,252.82,4903.0,226.9286,227.3769,226.6147,226.7044,4903.0
2022-02-02 10:15:00,253.02,253.4,252.88,253.19,3272.0,226.8837,227.2245,226.7582,227.0362,3272.0
2022-02-02 10:20:00,253.24,253.36,252.9,252.9,10948.0,227.081,227.1886,226.7761,226.7761,10948.0
2022-02-02 10:25:00,252.62,252.8,252.3,252.73,4059.0,226.525,226.6864,226.2381,226.6237,4059.0
2022-02-02 10:30:00,252.7,252.86,252.5,252.66,3557.0,226.5968,226.7402,226.4174,226.5609,3557.0
2022-02-02 10:35:00,252.49,253.47,252.46,253.47,4677.0,226.4085,227.2872,226.3816,227.2872,4677.0
2022-02-02 10:40:00,253.38,253.75,253.31,253.61,8238.0,227.2065,227.5383,227.1438,227.4128,8238.0
2022-02-02 10:45:00,253.56,253.76,253.24,253.53,7164.0,227.3679,227.5473,227.081,227.341,7164.0
2022-02-02 10:50:00,253.44,253.56,252.72,252.74,2841.0,227.2603,227.3679,226.6147,226.6326,2841.0
2022-02-02 10:55:00,252.92,252.92,252.34,252.42,4502.0,226.794,226.794,226.274,226.3457,4502.0
2022-02-02 11:00:00,252.27,252.61,252.27,252.5,2193.0,226.2112,226.5161,226.2112,226.4174,2193.0
2022-02-02 11:05:00,252.66,252.66,252.22,252.22,4020.0,226.5609,226.5609,226.1664,226.1664,4020.0
2022-02-02 11:10:00,252.22,252.73,252.07,252.12,9543.0,226.1664,226.6237,226.0319,226.0767,9543.0
2022-02-02 11:15:00,252.24,252.72,252.16,252.72,3936.0,226.1843,226.6147,226.1126,226.6147,3936.0
2022-02-02 11:20:00,252.7,253.23,252.69,253.19,2852.0,226.5968,227.072,226.5878,227.0362,2852.0
2022-02-02 11:25:00,253.41,253.42,253.23,253.27,6156.0,227.2334,227.2424,227.072,227.1079,6156.0
2022-02-02 11:30:00,253.22,253.26,252.73,252.94,5199.0,227.0631,227.0989,226.6237,226.812,5199.0
2022-02-02 11:35:00,253.04,253.04,252.71,252.86,4779.0,226.9017,226.9017,226.6057,226.7402,4779.0
2022-02-02 11:40:00,252.84,253.25,252.74,253.25,13199.0,226.7223,227.09,226.6326,227.09,13199.0
2022-02-02 11:45:00,253.16,253.38,253.0,253.02,4105.0,227.0093,227.2065,226.8658,226.8837,4105.0
2022-02-02 11:50:00,252.82,253.68,252.82,253.46,6787.0,226.7044,227.4755,226.7044,227.2783,6787.0
2022-02-02 11:55:00,253.52,253.67,253.29,253.43,2402.0,227.3321,227.4666,227.1258,227.2514,2402.0
2022-02-02 12:00:00,253.38,253.92,253.37,253.68,2874.0,227.2065,227.6908,227.1976,227.4755,2874.0
2022-02-02 12:05:00,253.83,254.47,253.73,254.36,6410.0,227.61,228.1839,227.5204,228.0853,6410.0
2022-02-02 12:10:00,254.22,254.24,253.72,253.9,3175.0,227.9598,227.9777,227.5114,227.6728,3175.0
2022-02-02 12:15:00,253.82,253.82,253.21,253.35,3023.0,227.6011,227.6011,227.0541,227.1796,3023.0
2022-02-02 12:20:00,253.32,253.46,253.2,253.34,1509.0,227.1527,227.2783,227.0451,227.1707,1509.0
2022-02-02 12:25:00,253.26,253.41,252.73,252.73,10363.0,227.0989,227.2334,226.6237,226.6237,10363.0
2022-02-02 12:30:00,252.72,253.04,252.72,253.03,820.0,226.6147,226.9017,226.6147,226.8927,820.0
2022-02-02 12:35:00,253.03,253.5,253.03,253.46,3068.0,226.8927,227.3141,226.8927,227.2783,3068.0
2022-02-02 12:40:00,253.14,253.17,253.03,253.06,1292.0,226.9913,227.0182,226.8927,226.9196,1292.0
2022-02-02 12:45:00,253.12,253.38,252.81,252.81,9589.0,226.9734,227.2065,226.6954,226.6954,9589.0
2022-02-02 12:50:00,252.77,253.05,252.67,252.85,3712.0,226.6595,226.9106,226.5699,226.7313,3712.0
2022-02-02 12:55:00,252.78,253.02,252.75,252.98,3047.0,226.6685,226.8837,226.6416,226.8479,3047.0
2022-02-02 13:00:00,253.02,253.12,252.77,252.77,2109.0,226.8837,226.9734,226.6595,226.6595,2109.0
2022-02-02 13:05:00,252.78,253.28,252.69,253.26,3347.0,226.6685,227.1169,226.5878,227.0989,3347.0
2022-02-02 13:10:00,253.21,253.48,253.11,253.37,6125.0,227.0541,227.2962,226.9644,227.1976,6125.0
2022-02-02 13:15:00,253.47,253.5,253.12,253.12,2739.0,227.2872,227.3141,226.9734,226.9734,2739.0
2022-02-02 13:20:00,253.17,253.37,253.12,253.27,4050.0,227.0182,227.1976,226.9734,227.1079,4050.0
2022-02-02 13:25:00,253.24,253.24,252.88,253.05,3425.0,227.081,227.081,226.7582,226.9106,3425.0
2022-02-02 13:30:00,253.08,253.18,253.03,253.18,2119.0,226.9375,227.0272,226.8927,227.0272,2119.0
2022-02-02 13:35:00,253.25,253.38,253.02,253.21,2503.0,227.09,227.2065,226.8837,227.0541,2503.0
2022-02-02 13:40:00,253.13,253.25,252.98,253.1,3619.0,226.9824,227.09,226.8479,226.9555,3619.0
2022-02-02 13:45:00,253.04,253.09,252.88,253.0,4162.0,226.9017,226.9465,226.7582,226.8658,4162.0
2022-02-02 13:50:00,253.08,253.21,252.84,253.01,4742.0,226.9375,227.0541,226.7223,226.8748,4742.0
2022-02-02 13:55:00,253.12,253.29,253.06,253.2,2913.0,226.9734,227.1258,226.9196,227.0451,2913.0
2022-02-02 14:00:00,253.14,253.31,252.99,253.31,3898.0,226.9913,227.1438,226.8568,227.1438,3898.0
2022-02-02 14:05:00,253.34,253.4,252.82,252.87,7276.0,227.1707,227.2245,226.7044,226.7492,7276.0
2022-02-02 14:10:00,252.93,253.02,252.71,252.72,4618.0,226.803,226.8837,226.6057,226.6147,4618.0
2022-02-02 14:15:00,252.77,252.99,252.66,252.89,3659.0,226.6595,226.8568,226.5609,226.7671,3659.0
2022-02-02 14:20:00,252.86,252.98,252.66,252.66,2277.0,226.7402,226.8479,226.5609,226.5609,2277.0
2022-02-02 14:25:00,252.78,252.94,252.58,252.8,3352.0,226.6685,226.812,226.4892,226.6864,3352.0
2022-02-02 14:30:00,252.76,253.06,252.76,253.0,4176.0,226.6506,226.9196,226.6506,226.8658,4176.0
2022-02-02 14:35:00,253.05,253.05,252.71,252.83,4288.0,226.9106,226.9106,226.6057,226.7133,4288.0
2022-02-02 14:40:00,252.96,253.25,252.94,253.22,3482.0,226.8299,227.09,226.812,227.0631,3482.0
2022-02-02 14:45:00,253.25,253.5,253.02,253.5,3593.0,227.09,227.3141,226.8837,227.3141,3593.0
2022-02-02 14:50:00,253.5,253.58,253.28,253.38,3034.0,227.3141,227.3859,227.1169,227.2065,3034.0
2022-02-02 14:55:00,253.31,253.33,252.85,252.92,5369.0,227.1438,227.1617,226.7313,226.794,5369.0
2022-02-02 15:00:00,252.83,253.03,252.57,252.77,5257.0,226.7133,226.8927,226.4802,226.6595,5257.0
2022-02-02 15:05:00,252.73,252.73,252.27,252.46,5671.0,226.6237,226.6237,226.2112,226.3816,5671.0
2022-02-02 15:10:00,252.42,252.42,252.11,252.19,4917.0,226.3457,226.3457,226.0677,226.1395,4917.0
2022-02-02 15:15:00,252.3,252.45,252.13,252.37,6547.0,226.2381,226.3726,226.0857,226.3009,6547.0
2022-02-02 15:20:00,252.26,252.36,251.89,252.1,6908.0,226.2022,226.2919,225.8704,226.0588,6908.0
2022-02-02 15:25:00,252.05,252.22,251.89,252.09,6649.0,226.0139,226.1664,225.8704,226.0498,6649.0
2022-02-02 15:30:00,252.13,252.45,251.9,252.45,6660.0,226.0857,226.3726,225.8794,226.3726,6660.0
2022-02-02 15:35:00,252.52,252.87,252.32,252.56,9869.0,226.4354,226.7492,226.256,226.4712,9869.0
2022-02-02 15:40:00,252.61,252.71,252.44,252.45,9791.0,226.5161,226.6057,226.3636,226.3726,9791.0
2022-02-02 15:45:00,252.44,252.62,252.24,252.62,17314.0,226.3636,226.525,226.1843,226.525,17314.0
2022-02-02 15:50:00,252.58,252.66,252.11,252.27,21523.0,226.4892,226.5609,226.0677,226.2112,21523.0
2022-02-02 15:55:00,252.23,252.49,251.95,252.28,75408.0,226.1753,226.4085,225.9242,226.2202,75408.0
2022-02-03 09:30:00,250.9,251.52,250.06,250.61,27944.0,224.9827,225.5387,224.2295,224.7227,27944.0
2022-02-03 09:35:00,250.58,252.16,250.58,252.16,10242.0,224.6958,226.1126,224.6958,226.1126,10242.0
2022-02-03 09:40:00,252.21,252.54,251.46,251.58,12779.0,226.1574,226.4533,225.4849,225.5925,12779.0
2022-02-03 09:45:00,251.43,251.75,250.33,251.33,26738.0,225.458,225.7449,224.4716,225.3683,26738.0
2022-02-03 09:50:00,251.21,251.5,250.89,251.21,9446.0,225.2607,225.5207,224.9737,225.2607,9446.0
2022-02-03 09:55:00,251.08,251.25,250.92,251.23,7664.0,225.1441,225.2966,225.0006,225.2786,7664.0
2022-02-03 10:00:00,251.22,251.69,250.84,250.84,15218.0,225.2697,225.6911,224.9289,224.9289,15218.0
2022-02-03 10:05:00,250.93,251.61,250.93,251.54,8982.0,225.0096,225.6194,225.0096,225.5566,8982.0
2022-02-03 10:10:00,251.75,251.87,251.33,251.33,4414.0,225.7449,225.8525,225.3683,225.3683,4414.0
2022-02-03 10:15:00,251.54,251.69,251.2,251.29,6199.0,225.5566,225.6911,225.2517,225.3324,6199.0
2022-02-03 10:20:00,251.33,251.78,251.24,251.44,9676.0,225.3683,225.7718,225.2876,225.4669,9676.0
2022-02-03 10:25:00,251.43,251.99,251.27,251.47,4661.0,225.458,225.9601,225.3145,225.4938,4661.0
2022-02-03 10:30:00,251.72,252.27,251.71,252.04,4235.0,225.718,226.2112,225.709,226.0049,4235.0
2022-02-03 10:35:00,252.03,252.69,251.94,252.52,4181.0,225.996,226.5878,225.9153,226.4354,4181.0
2022-02-03 10:40:00,252.57,252.57,251.82,251.83,2925.0,226.4802,226.4802,225.8077,225.8166,2925.0
2022-02-03 10:45:00,252.22,252.22,251.53,251.84,5701.0,226.1664,226.1664,225.5476,225.8256,5701.0
2022-02-03 10:50:00,251.84,252.08,251.43,251.76,3178.0,225.8256,226.0408,225.458,225.7539,3178.0
2022-02-03 10:55:00,251.65,251.73,251.05,251.18,4789.0,225.6552,225.727,225.1172,225.2338,4789.0
2022-02-03 11:00:00,251.25,251.3,250.78,251.08,7035.0,225.2966,225.3414,224.8751,225.1441,7035.0
2022-02-03 11:05:00,251.22,251.47,251.03,251.09,7324.0,225.2697,225.4938,225.0993,225.1531,7324.0
2022-02-03 11:10:00,251.33,251.7,251.3,251.7,2098.0,225.3683,225.7001,225.3414,225.7001,2098.0
2022-02-03 11:15:00,251.57,251.87,251.53,251.87,7854.0,225.5835,225.8525,225.5476,225.8525,7854.0
2022-02-03 11:20:00,252.17,252.17,251.7,251.7,4168.0,226.1215,226.1215,225.7001,225.7001,4168.0
2022-02-03 11:25:00,251.63,251.86,251.55,251.62,3166.0,225.6373,225.8435,225.5656,225.6283,3166.0
2022-02-03 11:30:00,251.51,251.64,251.07,251.13,2900.0,225.5297,225.6463,225.1351,225.189,2900.0
2022-02-03 11:35:00,251.19,251.6,251.15,251.3,7116.0,225.2428,225.6104,225.2069,225.3414,7116.0
2022-02-03 11:40:00,251.43,251.45,250.98,251.2,9138.0,225.458,225.4759,225.0544,225.2517,9138.0
2022-02-03 11:45:00,251.22,251.22,250.71,251.03,3317.0,225.2697,225.2697,224.8123,225.0993,3317.0
2022-02-03 11:50:00,251.14,251.22,250.87,251.05,4360.0,225.1979,225.2697,224.9558,225.1172,4360.0
2022-02-03 11:55:00,250.98,251.32,250.82,251.02,5326.0,225.0544,225.3593,224.911,225.0903,5326.0
2022-02-03 12:00:00,250.95,251.28,250.94,251.16,2166.0,225.0275,225.3235,225.0186,225.2159,2166.0
2022-02-03 12:05:00,251.05,251.37,250.95,251.12,6415.0,225.1172,225.4042,225.0275,225.18,6415.0
2022-02-03 12:10:00,251.09,251.32,250.99,251.32,2060.0,225.1531,225.3593,225.0634,225.3593,2060.0
2022-02-03 12:15:00,251.26,251.39,250.88,250.96,4757.0,225.3055,225.4221,224.9648,225.0365,4757.0
2022-02-03 12:20:00,250.77,251.2,250.76,251.2,2563.0,224.8661,225.2517,224.8572,225.2517,2563.0
2022-02-03 12:25:00,251.17,251.28,250.9,250.9,3409.0,225.2248,225.3235,224.9827,224.9827,3409.0
2022-02-03 12:30:00,250.96,251.16,250.91,251.07,2629.0,225.0365,225.2159,224.9917,225.1351,2629.0
2022-02-03 12:35:00,251.36,251.36,250.98,250.98,5890.0,225.3952,225.3952,225.0544,225.0544,5890.0
2022-02-03 12:40:00,251.12,251.12,250.75,250.75,1400.0,225.18,225.18,224.8482,224.8482,1400.0
2022-02-03 12:45:00,250.82,250.84,250.19,250.4,4272.0,224.911,224.9289,224.346,224.5344,4272.0
2022-02-03 12:50:00,250.37,250.54,250.31,250.47,2699.0,224.5075,224.6599,224.4537,224.5971,2699.0
2022-02-03 12:55:00,250.54,250.56,250.16,250.24,4158.0,224.6599,224.6778,224.3191,224.3909,4158.0
2022-02-03 13:00:00,250.19,250.24,249.86,249.86,4055.0,224.346,224.3909,224.0501,224.0501,4055.0
2022-02-03 13:05:00,250.03,250.14,249.89,250.08,4001.0,224.2026,224.3012,224.077,224.2474,4001.0
2022-02-03 13:10:00,250.06,250.38,249.96,250.36,7135.0,224.2295,224.5164,224.1398,224.4985,7135.0
2022-02-03 13:15:00,250.58,250.96,250.52,250.87,4004.0,224.6958,225.0365,224.642,224.9558,4004.0
2022-02-03 13:20:00,250.8,251.2,250.79,251.03,2993.0,224.893,225.2517,224.8841,225.0993,2993.0
2022-02-03 13:25:00,250.9,251.01,250.8,251.01,11425.0,224.9827,225.0813,224.893,225.0813,11425.0
2022-02-03 13:30:00,251.04,251.33,251.02,251.13,3367.0,225.1082,225.3683,225.0903,225.189,3367.0
2022-02-03 13:35:00,251.17,251.18,250.93,251.0,3227.0,225.2248,225.2338,225.0096,225.0724,3227.0
2022-02-03 13:40:00,250.94,251.07,250.84,251.07,1533.0,225.0186,225.1351,224.9289,225.1351,1533.0
2022-02-03 13:45:00,251.13,251.34,251.09,251.34,1699.0,225.189,225.3773,225.1531,225.3773,1699.0
2022-02-03 13:50:00,251.38,251.39,251.19,251.29,2116.0,225.4131,225.4221,225.2428,225.3324,2116.0
2022-02-03 13:55:00,251.16,251.5,250.99,251.29,4538.0,225.2159,225.5207,225.0634,225.3324,4538.0
2022-02-03 14:00:00,251.43,251.77,251.25,251.54,3693.0,225.458,225.7628,225.2966,225.5566,3693.0
2022-02-03 14:05:00,251.61,251.61,251.44,251.5,2028.0,225.6194,225.6194,225.4669,225.5207,2028.0
2022-02-03 14:10:00,251.72,251.95,251.5,251.94,5166.0,225.718,225.9242,225.5207,225.9153,5166.0
2022-02-03 14:15:00,252.0,252.17,251.62,251.66,4075.0,225.9691,226.1215,225.6283,225.6642,4075.0
2022-02-03 14:20:00,251.75,252.05,251.74,251.94,2113.0,225.7449,226.0139,225.7359,225.9153,2113.0
2022-02-03 14:25:00,251.95,251.95,251.48,251.65,3416.0,225.9242,225.9242,225.5028,225.6552,3416.0
2022-02-03 14:30:00,251.62,251.64,251.31,251.53,4281.0,225.6283,225.6463,225.3504,225.5476,4281.0
2022-02-03 14:35:00,251.78,251.78,251.13,251.5,8142.0,225.7718,225.7718,225.189,225.5207,8142.0
2022-02-03 14:40:00,251.39,251.61,251.14,251.19,8649.0,225.4221,225.6194,225.1979,225.2428,8649.0
2022-02-03 14:45:00,251.13,251.35,251.12,251.26,3680.0,225.189,225.3862,225.18,225.3055,3680.0
2022-02-03 14:50:00,251.27,251.58,251.25,251.32,4384.0,225.3145,225.5925,225.2966,225.3593,4384.0
2022-02-03 14:55:00,251.44,251.62,251.38,251.52,6589.0,225.4669,225.6283,225.4131,225.5387,6589.0
2022-02-03 15:00:00,251.58,251.69,251.22,251.4,6614.0,225.5925,225.6911,225.2697,225.4311,6614.0
2022-02-03 15:05:00,251.44,251.74,251.36,251.62,4594.0,225.4669,225.7359,225.3952,225.6283,4594.0
2022-02-03 15:10:00,251.75,251.89,251.6,251.77,4454.0,225.7449,225.8704,225.6104,225.7628,4454.0
2022-02-03 15:15:00,251.79,252.24,251.78,252.24,5698.0,225.7808,226.1843,225.7718,226.1843,5698.0
2022-02-03 15:20:00,252.2,252.53,252.12,252.21,7724.0,226.1484,226.4443,226.0767,226.1574,7724.0
2022-02-03 15:25:00,252.2,252.44,252.14,252.28,7179.0,226.1484,226.3636,226.0946,226.2202,7179.0
2022-02-03 15:30:00,252.25,252.25,251.7,251.7,13925.0,226.1933,226.1933,225.7001,225.7001,13925.0
2022-02-03 15:35:00,251.64,251.73,251.33,251.36,6773.0,225.6463,225.727,225.3683,225.3952,6773.0
2022-02-03 15:40:00,251.38,251.67,251.22,251.38,8112.0,225.4131,225.6732,225.2697,225.4131,8112.0
2022-02-03 15:45:00,251.39,251.39,250.94,251.09,19006.0,225.4221,225.4221,225.0186,225.1531,19006.0
2022-02-03 15:50:00,251.21,251.3,250.48,250.65,24075.0,225.2607,225.3414,224.6061,224.7585,24075.0
2022-02-03 15:55:00,250.69,251.58,250.45,250.67,100609.0,224.7944,225.5925,224.5792,224.7765,100609.0
2022-02-04 09:30:00,248.16,250.0,248.03,249.23,27522.0,222.5257,224.1757,222.4092,223.4852,27522.0
2022-02-04 09:35:00,249.55,249.55,248.08,248.22,8834.0,223.7722,223.7722,222.454,222.5795,8834.0
2022-02-04 09:40:00,248.56,249.68,248.55,249.46,4834.0,222.8844,223.8887,222.8755,223.6915,4834.0
2022-02-04 09:45:00,249.53,249.75,249.08,249.26,6186.0,223.7542,223.9515,223.3507,223.5121,6186.0
2022-02-04 09:50:00,249.34,249.34,248.27,248.84,12361.0,223.5839,223.5839,222.6244,223.1355,12361.0
2022-02-04 09:55:00,248.85,249.17,248.23,248.33,3075.0,223.1445,223.4314,222.5885,222.6782,3075.0
2022-02-04 10:00:00,248.44,248.89,248.16,248.28,18456.0,222.7768,223.1803,222.5257,222.6333,18456.0
2022-02-04 10:05:00,248.44,248.44,247.14,247.14,9641.0,222.7768,222.7768,221.6111,221.6111,9641.0
2022-02-04 10:10:00,247.06,247.77,246.79,247.76,7215.0,221.5394,222.176,221.2973,222.1671,7215.0
2022-02-04 10:15:00,247.92,248.06,247.57,247.57,2700.0,222.3105,222.4361,221.9967,221.9967,2700.0
2022-02-04 10:20:00,247.86,248.17,247.35,247.64,4146.0,222.2567,222.5347,221.7994,222.0595,4146.0
2022-02-04 10:25:00,247.67,247.85,246.5,246.53,8358.0,222.0864,222.2478,221.0372,221.0641,8358.0
2022-02-04 10:30:00,246.15,247.2,246.15,247.13,8189.0,220.7234,221.6649,220.7234,221.6021,8189.0
2022-02-04 10:35:00,246.89,246.89,245.46,245.73,11747.0,221.3869,221.3869,220.1046,220.3468,11747.0
2022-02-04 10:40:00,245.73,246.16,245.35,245.49,7422.0,220.3468,220.7323,220.006,220.1315,7422.0
2022-02-04 10:45:00,245.41,245.44,245.04,245.24,7819.0,220.0598,220.0867,219.728,219.9074,7819.0
2022-02-04 10:50:00,245.26,245.63,245.16,245.59,18652.0,219.9253,220.2571,219.8356,220.2212,18652.0
2022-02-04 10:55:00,245.61,245.81,245.32,245.44,8813.0,220.2392,220.4185,219.9791,220.0867,8813.0
2022-02-04 11:00:00,245.39,245.99,245.16,245.87,3711.0,220.0419,220.5799,219.8356,220.4723,3711.0
2022-02-04 11:05:00,245.84,246.39,245.7,246.39,4776.0,220.4454,220.9386,220.3199,220.9386,4776.0
2022-02-04 11:10:00,246.34,246.74,246.11,246.73,6441.0,220.8937,221.2524,220.6875,221.2435,6441.0
2022-02-04 11:15:00,246.71,247.1,246.6,246.99,5290.0,221.2255,221.5752,221.1269,221.4766,5290.0
2022-02-04 11:20:00,247.06,247.06,246.25,246.5,10439.0,221.5394,221.5394,220.813,221.0372,10439.0
2022-02-04 11:25:00,246.9,247.0,246.55,246.61,14291.0,221.3959,221.4856,221.0821,221.1359,14291.0
2022-02-04 11:30:00,246.57,246.96,246.45,246.79,4841.0,221.1,221.4497,220.9924,221.2973,4841.0
2022-02-04 11:35:00,246.87,247.1,246.87,246.95,7298.0,221.369,221.5752,221.369,221.4407,7298.0
2022-02-04 11:40:00,247.09,247.55,247.03,247.43,5647.0,221.5663,221.9788,221.5125,221.8712,5647.0
2022-02-04 11:45:00,247.37,247.73,247.35,247.54,4387.0,221.8173,222.1402,221.7994,221.9698,4387.0
2022-02-04 11:50:00,247.5,247.7,247.13,247.4,8376.0,221.9339,222.1133,221.6021,221.8442,8376.0
2022-02-04 11:55:00,247.41,247.43,246.86,246.86,5584.0,221.8532,221.8712,221.36,221.36,5584.0
2022-02-04 12:00:00,246.93,247.07,246.5,246.96,6324.0,221.4228,221.5483,221.0372,221.4497,6324.0
2022-02-04 12:05:00,247.04,247.25,247.01,247.25,5174.0,221.5214,221.7097,221.4945,221.7097,5174.0
2022-02-04 12:10:00,247.34,247.48,246.97,247.44,3549.0,221.7904,221.916,221.4587,221.8801,3549.0
2022-02-04 12:15:00,247.52,247.8,247.47,247.72,3348.0,221.9519,222.2029,221.907,222.1312,3348.0
2022-02-04 12:20:00,247.7,247.82,247.36,247.51,6419.0,222.1133,222.2209,221.8084,221.9429,6419.0
2022-02-04 12:25:00,247.49,247.95,247.38,247.86,4684.0,221.925,222.3374,221.8263,222.2567,4684.0
2022-02-04 12:30:00,247.94,248.07,247.66,248.02,4319.0,222.3285,222.445,222.0774,222.4002,4319.0
2022-02-04 12:35:00,247.98,248.08,247.71,248.08,2939.0,222.3643,222.454,222.1222,222.454,2939.0
2022-02-04 12:40:00,248.11,248.11,247.93,248.11,2130.0,222.4809,222.4809,222.3195,222.4809,2130.0
2022-02-04 12:45:00,248.07,248.34,247.99,248.22,5667.0,222.445,222.6871,222.3733,222.5795,5667.0
2022-02-04 12:50:00,248.25,248.4,248.24,248.4,1814.0,222.6064,222.741,222.5975,222.741,1814.0
2022-02-04 12:55:00,248.34,248.68,248.29,248.63,2859.0,222.6871,222.992,222.6423,222.9472,2859.0
2022-02-04 13:00:00,248.71,249.07,248.63,249.07,6440.0,223.0189,223.3417,222.9472,223.3417,6440.0
2022-02-04 13:05:00,249.08,249.14,248.86,248.94,2686.0,223.3507,223.4045,223.1534,223.2252,2686.0
2022-02-04 13:10:00,248.93,249.1,248.63,248.79,3882.0,223.2162,223.3686,222.9472,223.0907,3882.0
2022-02-04 13:15:00,248.9,249.0,248.59,248.82,5910.0,223.1893,223.279,222.9113,223.1176,5910.0
2022-02-04 13:20:00,249.05,249.11,248.66,249.11,3680.0,223.3238,223.3776,222.9741,223.3776,3680.0
2022-02-04 13:25:00,248.74,248.9,248.5,248.78,4381.0,223.0458,223.1893,222.8306,223.0817,4381.0
2022-02-04 13:30:00,248.8,248.87,248.65,248.84,2336.0,223.0996,223.1624,222.9651,223.1355,2336.0
2022-02-04 13:35:00,248.8,248.85,248.52,248.56,1945.0,223.0996,223.1445,222.8486,222.8844,1945.0
2022-02-04 13:40:00,248.59,249.35,248.59,249.31,2973.0,222.9113,223.5928,222.9113,223.557,2973.0
2022-02-04 13:45:00,249.01,249.03,248.63,248.85,4321.0,223.2879,223.3059,222.9472,223.1445,4321.0
2022-02-04 13:50:00,248.87,249.54,248.87,249.38,35780.0,223.1624,223.7632,223.1624,223.6197,35780.0
2022-02-04 13:55:00,249.21,249.21,248.86,248.9,3647.0,223.4673,223.4673,223.1534,223.1893,3647.0
2022-02-04 14:00:00,248.99,249.12,248.94,249.07,1854.0,223.27,223.3866,223.2252,223.3417,1854.0
2022-02-04 14:05:00,248.98,249.09,248.86,248.86,1416.0,223.261,223.3597,223.1534,223.1534,1416.0
2022-02-04 14:10:00,248.75,248.75,248.41,248.51,4482.0,223.0548,223.0548,222.7499,222.8396,4482.0
2022-02-04 14:15:00,248.65,248.86,248.47,248.47,3221.0,222.9651,223.1534,222.8037,222.8037,3221.0
2022-02-04 14:20:00,248.49,248.74,248.48,248.48,3394.0,222.8217,223.0458,222.8127,222.8127,3394.0
2022-02-04 14:25:00,248.64,248.94,248.61,248.89,5605.0,222.9562,223.2252,222.9293,223.1803,5605.0
2022-02-04 14:30:00,248.8,249.08,248.8,248.92,5979.0,223.0996,223.3507,223.0996,223.2072,5979.0
2022-02-04 14:35:00,248.8,249.18,248.78,249.12,1849.0,223.0996,223.4404,223.0817,223.3866,1849.0
2022-02-04 14:40:00,249.26,249.29,248.78,248.89,2766.0,223.5121,223.539,223.0817,223.1803,2766.0
2022-02-04 14:45:00,248.95,248.98,248.77,248.89,4623.0,223.2341,223.261,223.0727,223.1803,4623.0
2022-02-04 14:50:00,248.94,249.02,248.56,248.93,3871.0,223.2252,223.2969,222.8844,223.2162,3871.0
2022-02-04 14:55:00,248.78,248.86,248.66,248.75,3870.0,223.0817,223.1534,222.9741,223.0548,3870.0
2022-02-04 15:00:00,248.81,249.02,248.66,249.02,5238.0,223.1086,223.2969,222.9741,223.2969,5238.0
2022-02-04 15:05:00,249.14,249.49,248.92,249.3,10478.0,223.4045,223.7184,223.2072,223.548,10478.0
2022-02-04 15:10:00,249.42,249.89,249.35,249.8,5279.0,223.6556,224.077,223.5928,223.9963,5279.0
2022-02-04 15:15:00,249.78,249.78,249.24,249.24,4317.0,223.9784,223.9784,223.4942,223.4942,4317.0
2022-02-04 15:20:00,249.23,249.48,249.18,249.29,4117.0,223.4852,223.7094,223.4404,223.539,4117.0
2022-02-04 15:25:00,249.34,249.38,248.9,248.98,6325.0,223.5839,223.6197,223.1893,223.261,6325.0
2022-02-04 15:30:00,248.94,249.05,248.6,248.74,8671.0,223.2252,223.3238,222.9203,223.0458,8671.0
2022-02-04 15:35:00,248.62,248.86,248.26,248.27,9452.0,222.9382,223.1534,222.6154,222.6244,9452.0
2022-02-04 15:40:00,248.26,248.26,247.88,247.95,16825.0,222.6154,222.6154,222.2747,222.3374,16825.0
2022-02-04 15:45:00,247.89,247.93,247.22,247.39,27032.0,222.2836,222.3195,221.6828,221.8353,27032.0
2022-02-04 15:50:00,247.57,247.9,246.96,247.12,33986.0,221.9967,222.2926,221.4497,221.5932,33986.0
2022-02-04 15:55:00,247.07,247.14,246.16,246.4,74654.0,221.5483,221.6111,220.7323,220.9475,74654.0
2022-02-07 09:30:00,245.77,247.24,245.11,246.38,20798.0,220.3826,221.7008,219.7908,220.9296,20798.0
2022-02-07 09:35:00,246.04,247.01,246.01,246.65,3146.0,220.6247,221.4945,220.5978,221.1717,3146.0
2022-02-07 09:40:00,246.5,246.68,245.65,245.68,7063.0,221.0372,221.1986,220.275,220.3019,7063.0
2022-02-07 09:45:00,245.84,246.5,245.6,246.05,6649.0,220.4454,221.0372,220.2302,220.6337,6649.0
2022-02-07 09:50:00,246.07,246.28,245.5,246.04,5468.0,220.6516,220.8399,220.1405,220.6247,5468.0
2022-02-07 09:55:00,245.99,245.99,244.82,245.48,5625.0,220.5799,220.5799,219.5308,220.1226,5625.0
2022-02-07 10:00:00,245.48,245.91,244.5,245.3,8818.0,220.1226,220.5082,219.2438,219.9612,8818.0
2022-02-07 10:05:00,245.45,245.89,245.45,245.58,1331.0,220.0957,220.4902,220.0957,220.2123,1331.0
2022-02-07 10:10:00,245.88,246.1,245.5,245.66,7789.0,220.4813,220.6785,220.1405,220.284,7789.0
2022-02-07 10:15:00,245.97,246.3,245.82,245.98,5463.0,220.562,220.8579,220.4275,220.5709,5463.0
2022-02-07 10:20:00,245.83,246.62,245.83,246.62,1319.0,220.4364,221.1448,220.4364,221.1448,1319.0
2022-02-07 10:25:00,246.14,246.81,246.13,246.81,7480.0,220.7144,221.3152,220.7054,221.3152,7480.0
2022-02-07 10:30:00,246.75,247.3,246.67,247.11,10527.0,221.2614,221.7546,221.1897,221.5842,10527.0
2022-02-07 10:35:00,247.11,247.37,246.66,246.82,11083.0,221.5842,221.8173,221.1807,221.3242,11083.0
2022-02-07 10:40:00,246.41,246.56,246.1,246.56,2781.0,220.9565,221.091,220.6785,221.091,2781.0
2022-02-07 10:45:00,246.63,246.98,246.33,246.36,6898.0,221.1538,221.4676,220.8848,220.9117,6898.0
2022-02-07 10:50:00,246.47,246.51,246.22,246.4,4789.0,221.0103,221.0462,220.7861,220.9475,4789.0
2022-02-07 10:55:00,246.39,246.67,246.06,246.21,5244.0,220.9386,221.1897,220.6427,220.7772,5244.0
2022-02-07 11:00:00,246.1,246.27,245.96,246.08,6177.0,220.6785,220.831,220.553,220.6606,6177.0
2022-02-07 11:05:00,246.03,246.04,245.51,245.56,5868.0,220.6158,220.6247,220.1495,220.1943,5868.0
2022-02-07 11:10:00,245.55,245.97,245.54,245.84,2130.0,220.1853,220.562,220.1764,220.4454,2130.0
2022-02-07 11:15:00,245.73,245.76,245.35,245.66,5535.0,220.3468,220.3737,220.006,220.284,5535.0
2022-02-07 11:20:00,245.73,245.84,245.38,245.38,2132.0,220.3468,220.4454,220.0329,220.0329,2132.0
2022-02-07 11:25:00,245.38,245.76,245.36,245.63,3849.0,220.0329,220.3737,220.015,220.2571,3849.0
2022-02-07 11:30:00,245.64,245.93,245.55,245.76,6944.0,220.2661,220.5261,220.1853,220.3737,6944.0
2022-02-07 11:35:00,246.11,246.29,245.88,246.01,3335.0,220.6875,220.8489,220.4813,220.5978,3335.0
2022-02-07 11:40:00,245.99,246.44,245.81,246.18,10492.0,220.5799,220.9834,220.4185,220.7503,10492.0
2022-02-07 11:45:00,246.17,246.31,246.04,246.3,4567.0,220.7413,220.8668,220.6247,220.8579,4567.0
2022-02-07 11:50:00,246.42,246.9,246.42,246.9,2485.0,220.9655,221.3959,220.9655,221.3959,2485.0
2022-02-07 11:55:00,246.7,247.39,246.7,247.25,12373.0,221.2166,221.8353,221.2166,221.7097,12373.0
2022-02-07 12:00:00,247.25,247.39,247.07,247.23,17372.0,221.7097,221.8353,221.5483,221.6918,17372.0
2022-02-07 12:05:00,247.2,247.24,246.81,247.17,10990.0,221.6649,221.7008,221.3152,221.638,10990.0
2022-02-07 12:10:00,247.06,247.18,246.9,247.1,7331.0,221.5394,221.647,221.3959,221.5752,7331.0
2022-02-07 12:15:00,247.1,247.17,246.57,246.62,2811.0,221.5752,221.638,221.1,221.1448,2811.0
2022-02-07 12:20:00,246.77,247.01,246.69,246.95,4221.0,221.2793,221.4945,221.2076,221.4407,4221.0
2022-02-07 12:25:00,246.97,246.97,246.65,246.69,6992.0,221.4587,221.4587,221.1717,221.2076,6992.0
2022-02-07 12:30:00,246.68,246.74,246.43,246.74,3836.0,221.1986,221.2524,220.9744,221.2524,3836.0
2022-02-07 12:35:00,246.67,246.98,246.67,246.75,5789.0,221.1897,221.4676,221.1897,221.2614,5789.0
2022-02-07 12:40:00,246.8,247.26,246.8,247.25,7403.0,221.3062,221.7187,221.3062,221.7097,7403.0
2022-02-07 12:45:00,247.18,247.2,246.92,247.04,7327.0,221.647,221.6649,221.4138,221.5214,7327.0
2022-02-07 12:50:00,247.04,247.12,246.91,247.09,5095.0,221.5214,221.5932,221.4049,221.5663,5095.0
2022-02-07 12:55:00,247.09,247.26,247.07,247.26,10466.0,221.5663,221.7187,221.5483,221.7187,10466.0
2022-02-07 13:00:00,247.23,247.68,247.12,247.68,4110.0,221.6918,222.0953,221.5932,222.0953,4110.0
2022-02-07 13:05:00,247.61,247.85,247.5,247.85,4557.0,222.0326,222.2478,221.9339,222.2478,4557.0
2022-02-07 13:10:00,247.87,248.36,247.78,248.03,29510.0,222.2657,222.7051,222.185,222.4092,29510.0
2022-02-07 13:15:00,248.02,248.02,247.5,247.67,6421.0,222.4002,222.4002,221.9339,222.0864,6421.0
2022-02-07 13:20:00,247.65,247.81,247.6,247.79,2859.0,222.0684,222.2119,222.0236,222.194,2859.0
2022-02-07 13:25:00,247.78,247.87,247.51,247.72,4509.0,222.185,222.2657,221.9429,222.1312,4509.0
2022-02-07 13:30:00,247.77,247.94,247.73,247.77,4833.0,222.176,222.3285,222.1402,222.176,4833.0
2022-02-07 13:35:00,247.78,247.95,247.69,247.92,8134.0,222.185,222.3374,222.1043,222.3105,8134.0
2022-02-07 13:40:00,247.86,247.95,247.75,247.79,5142.0,222.2567,222.3374,222.1581,222.194,5142.0
2022-02-07 13:45:00,247.83,247.87,247.19,247.32,9832.0,222.2298,222.2657,221.6559,221.7725,9832.0
2022-02-07 13:50:00,247.53,247.73,247.35,247.56,9618.0,221.9608,222.1402,221.7994,221.9877,9618.0
2022-02-07 13:55:00,247.5,247.75,247.49,247.68,7546.0,221.9339,222.1581,221.925,222.0953,7546.0
2022-02-07 14:00:00,247.71,247.72,247.31,247.37,9928.0,222.1222,222.1312,221.7635,221.8173,9928.0
2022-02-07 14:05:00,247.49,247.53,247.24,247.24,5869.0,221.925,221.9608,221.7008,221.7008,5869.0
2022-02-07 14:10:00,247.33,247.4,247.12,247.13,5899.0,221.7815,221.8442,221.5932,221.6021,5899.0
2022-02-07 14:15:00,247.13,247.41,247.12,247.2,7333.0,221.6021,221.8532,221.5932,221.6649,7333.0
2022-02-07 14:20:00,247.17,247.38,247.11,247.26,3215.0,221.638,221.8263,221.5842,221.7187,3215.0
2022-02-07 14:25:00,247.11,247.47,247.05,247.47,9618.0,221.5842,221.907,221.5304,221.907,9618.0
2022-02-07 14:30:00,247.52,247.52,247.15,247.47,5189.0,221.9519,221.9519,221.6201,221.907,5189.0
2022-02-07 14:35:00,247.48,247.88,247.41,247.77,6123.0,221.916,222.2747,221.8532,222.176,6123.0
2022-02-07 14:40:00,247.83,247.91,247.64,247.75,5826.0,222.2298,222.3016,222.0595,222.1581,5826.0
2022-02-07 14:45:00,247.84,247.85,247.51,247.61,5231.0,222.2388,222.2478,221.9429,222.0326,5231.0
2022-02-07 14:50:00,247.65,247.84,247.46,247.76,2926.0,222.0684,222.2388,221.8981,222.1671,2926.0
2022-02-07 14:55:00,247.75,247.99,247.72,247.82,4167.0,222.1581,222.3733,222.1312,222.2209,4167.0
2022-02-07 15:00:00,247.84,247.94,247.51,247.94,6186.0,222.2388,222.3285,221.9429,222.3285,6186.0
2022-02-07 15:05:00,248.02,248.02,247.74,247.87,4590.0,222.4002,222.4002,222.1491,222.2657,4590.0
2022-02-07 15:10:00,247.87,248.28,247.87,248.23,5796.0,222.2657,222.6333,222.2657,222.5885,5796.0
2022-02-07 15:15:00,248.22,248.34,248.08,248.16,12405.0,222.5795,222.6871,222.454,222.5257,12405.0
2022-02-07 15:20:00,248.1,248.22,247.95,247.96,6503.0,222.4719,222.5795,222.3374,222.3464,6503.0
2022-02-07 15:25:00,247.88,247.88,247.39,247.5,6329.0,222.2747,222.2747,221.8353,221.9339,6329.0
2022-02-07 15:30:00,247.54,247.56,247.11,247.22,5057.0,221.9698,221.9877,221.5842,221.6828,5057.0
2022-02-07 15:35:00,247.22,247.38,246.74,246.75,9233.0,221.6828,221.8263,221.2524,221.2614,9233.0
2022-02-07 15:40:00,246.75,246.83,246.48,246.54,9166.0,221.2614,221.3331,221.0193,221.0731,9166.0
2022-02-07 15:45:00,246.44,246.44,245.76,245.77,20211.0,220.9834,220.9834,220.3737,220.3826,20211.0
2022-02-07 15:50:00,245.86,246.33,245.57,245.62,25845.0,220.4633,220.8848,220.2033,220.2481,25845.0
2022-02-07 15:55:00,245.77,246.41,245.61,246.14,64209.0,220.3826,220.9565,220.2392,220.7144,64209.0
2022-02-08 09:30:00,245.59,246.36,244.82,245.99,23917.0,220.2212,220.9117,219.5308,220.5799,23917.0
2022-02-08 09:35:00,245.99,246.77,245.3,246.31,6882.0,220.5799,221.2793,219.9612,220.8668,6882.0
2022-02-08 09:40:00,246.02,246.54,244.88,245.13,4585.0,220.6068,221.0731,219.5846,219.8087,4585.0
2022-02-08 09:45:00,245.12,245.18,243.07,243.14,21677.0,219.7998,219.8536,217.9615,218.0243,21677.0
2022-02-08 09:50:00,243.43,244.0,243.3,243.49,8901.0,218.2843,218.7955,218.1678,218.3381,8901.0
2022-02-08 09:55:00,243.43,244.57,243.43,244.28,6229.0,218.2843,219.3066,218.2843,219.0465,6229.0
2022-02-08 10:00:00,244.48,244.84,244.02,244.58,12098.0,219.2259,219.5487,218.8134,219.3155,12098.0
2022-02-08 10:05:00,244.61,245.8,244.61,245.8,5606.0,219.3424,220.4095,219.3424,220.4095,5606.0
2022-02-08 10:10:00,245.84,245.84,244.88,245.04,4272.0,220.4454,220.4454,219.5846,219.728,4272.0
2022-02-08 10:15:00,244.99,245.18,244.75,244.88,4328.0,219.6832,219.8536,219.468,219.5846,4328.0
2022-02-08 10:20:00,244.81,245.2,244.81,245.09,2459.0,219.5218,219.8715,219.5218,219.7729,2459.0
2022-02-08 10:25:00,245.09,245.31,244.91,245.0,7813.0,219.7729,219.9701,219.6115,219.6922,7813.0
2022-02-08 10:30:00,245.23,246.14,245.06,245.99,8580.0,219.8984,220.7144,219.746,220.5799,8580.0
2022-02-08 10:35:00,246.02,246.28,245.8,246.17,3690.0,220.6068,220.8399,220.4095,220.7413,3690.0
2022-02-08 10:40:00,246.03,246.18,245.8,245.8,1928.0,220.6158,220.7503,220.4095,220.4095,1928.0
2022-02-08 10:45:00,245.9,246.54,245.9,246.26,4601.0,220.4992,221.0731,220.4992,220.822,4601.0
2022-02-08 10:50:00,246.1,246.26,245.85,246.26,3418.0,220.6785,220.822,220.4544,220.822,3418.0
2022-02-08 10:55:00,246.11,246.42,245.9,246.28,3515.0,220.6875,220.9655,220.4992,220.8399,3515.0
2022-02-08 11:00:00,246.28,246.28,245.73,245.77,8336.0,220.8399,220.8399,220.3468,220.3826,8336.0
2022-02-08 11:05:00,245.82,246.49,245.81,246.49,6814.0,220.4275,221.0282,220.4185,221.0282,6814.0
2022-02-08 11:10:00,246.53,247.33,246.48,246.57,17707.0,221.0641,221.7815,221.0193,221.1,17707.0
2022-02-08 11:15:00,246.48,246.96,246.46,246.7,3599.0,221.0193,221.4497,221.0013,221.2166,3599.0
2022-02-08 11:20:00,246.7,246.87,246.09,246.3,4039.0,221.2166,221.369,220.6696,220.8579,4039.0
2022-02-08 11:25:00,246.29,246.4,245.93,246.33,4253.0,220.8489,220.9475,220.5261,220.8848,4253.0
2022-02-08 11:30:00,246.25,246.82,246.23,246.46,3679.0,220.813,221.3242,220.7951,221.0013,3679.0
2022-02-08 11:35:00,246.46,246.73,246.45,246.62,3935.0,221.0013,221.2435,220.9924,221.1448,3935.0
2022-02-08 11:40:00,246.71,246.83,246.37,246.46,3826.0,221.2255,221.3331,220.9206,221.0013,3826.0
2022-02-08 11:45:00,246.6,246.7,246.28,246.28,3145.0,221.1269,221.2166,220.8399,220.8399,3145.0
2022-02-08 11:50:00,246.45,246.51,246.29,246.48,2994.0,220.9924,221.0462,220.8489,221.0193,2994.0
2022-02-08 11:55:00,246.53,246.62,246.29,246.46,2495.0,221.0641,221.1448,220.8489,221.0013,2495.0
2022-02-08 12:00:00,246.41,246.8,246.32,246.59,4055.0,220.9565,221.3062,220.8758,221.1179,4055.0
2022-02-08 12:05:00,246.62,246.66,246.47,246.6,1470.0,221.1448,221.1807,221.0103,221.1269,1470.0
2022-02-08 12:10:00,246.49,246.82,246.29,246.36,5698.0,221.0282,221.3242,220.8489,220.9117,5698.0
2022-02-08 12:15:00,246.32,246.47,246.27,246.47,1800.0,220.8758,221.0103,220.831,221.0103,1800.0
2022-02-08 12:20:00,246.36,246.68,246.36,246.45,5800.0,220.9117,221.1986,220.9117,220.9924,5800.0
2022-02-08 12:25:00,246.37,246.39,246.08,246.25,2132.0,220.9206,220.9386,220.6606,220.813,2132.0
2022-02-08 12:30:00,246.2,246.41,245.95,246.09,6407.0,220.7682,220.9565,220.544,220.6696,6407.0
2022-02-08 12:35:00,246.05,246.23,245.99,246.23,3860.0,220.6337,220.7951,220.5799,220.7951,3860.0
2022-02-08 12:40:00,246.27,246.52,246.21,246.21,3393.0,220.831,221.0552,220.7772,220.7772,3393.0
2022-02-08 12:45:00,245.95,246.04,245.74,245.74,870.0,220.544,220.6247,220.3557,220.3557,870.0
2022-02-08 12:50:00,245.8,245.95,245.69,245.72,3130.0,220.4095,220.544,220.3109,220.3378,3130.0
2022-02-08 12:55:00,245.82,245.86,245.55,245.55,2569.0,220.4275,220.4633,220.1853,220.1853,2569.0
2022-02-08 13:00:00,245.65,245.69,245.44,245.45,3116.0,220.275,220.3109,220.0867,220.0957,3116.0
2022-02-08 13:05:00,245.47,245.51,245.26,245.27,1004.0,220.1136,220.1495,219.9253,219.9343,1004.0
2022-02-08 13:10:00,245.11,245.31,244.92,245.21,5360.0,219.7908,219.9701,219.6204,219.8805,5360.0
2022-02-08 13:15:00,245.21,245.48,244.99,245.37,9430.0,219.8805,220.1226,219.6832,220.0239,9430.0
2022-02-08 13:20:00,245.47,245.76,245.45,245.73,3217.0,220.1136,220.3737,220.0957,220.3468,3217.0
2022-02-08 13:25:00,245.64,245.82,245.5,245.74,4496.0,220.2661,220.4275,220.1405,220.3557,4496.0
2022-02-08 13:30:00,245.73,246.34,245.59,246.07,13170.0,220.3468,220.8937,220.2212,220.6516,13170.0
2022-02-08 13:35:00,246.13,246.23,245.77,245.79,6576.0,220.7054,220.7951,220.3826,220.4006,6576.0
2022-02-08 13:40:00,245.78,245.88,245.69,245.69,2628.0,220.3916,220.4813,220.3109,220.3109,2628.0
2022-02-08 13:45:00,245.61,245.78,245.5,245.74,11141.0,220.2392,220.3916,220.1405,220.3557,11141.0
2022-02-08 13:50:00,245.69,245.8,245.63,245.7,2746.0,220.3109,220.4095,220.2571,220.3199,2746.0
2022-02-08 13:55:00,245.61,246.05,245.6,245.89,6094.0,220.2392,220.6337,220.2302,220.4902,6094.0
2022-02-08 14:00:00,245.87,246.31,245.77,246.31,2262.0,220.4723,220.8668,220.3826,220.8668,2262.0
2022-02-08 14:05:00,246.29,246.48,246.19,246.32,11803.0,220.8489,221.0193,220.7592,220.8758,11803.0
2022-02-08 14:10:00,246.22,246.48,246.21,246.4,8024.0,220.7861,221.0193,220.7772,220.9475,8024.0
2022-02-08 14:15:00,246.34,246.34,245.92,245.93,5282.0,220.8937,220.8937,220.5171,220.5261,5282.0
2022-02-08 14:20:00,245.86,245.86,245.33,245.33,5887.0,220.4633,220.4633,219.9881,219.9881,5887.0
2022-02-08 14:25:00,245.4,245.4,245.1,245.15,4237.0,220.0508,220.0508,219.7818,219.8267,4237.0
2022-02-08 14:30:00,245.1,245.45,244.9,245.35,4320.0,219.7818,220.0957,219.6025,220.006,4320.0
2022-02-08 14:35:00,245.37,245.6,244.92,244.98,7967.0,220.0239,220.2302,219.6204,219.6742,7967.0
2022-02-08 14:40:00,244.96,245.15,244.91,245.15,4625.0,219.6563,219.8267,219.6115,219.8267,4625.0
2022-02-08 14:45:00,245.12,245.21,244.75,244.91,5374.0,219.7998,219.8805,219.468,219.6115,5374.0
2022-02-08 14:50:00,244.84,245.24,244.84,245.07,6216.0,219.5487,219.9074,219.5487,219.7549,6216.0
2022-02-08 14:55:00,245.13,245.25,244.94,244.99,2353.0,219.8087,219.9163,219.6384,219.6832,2353.0
2022-02-08 15:00:00,244.92,245.18,244.82,245.18,4468.0,219.6204,219.8536,219.5308,219.8536,4468.0
2022-02-08 15:05:00,245.15,245.3,244.98,245.26,3618.0,219.8267,219.9612,219.6742,219.9253,3618.0
2022-02-08 15:10:00,245.35,246.37,245.35,246.37,15465.0,220.006,220.9206,220.006,220.9206,15465.0
2022-02-08 15:15:00,246.3,246.52,246.15,246.25,7097.0,220.8579,221.0552,220.7234,220.813,7097.0
2022-02-08 15:20:00,246.22,246.36,245.93,246.14,5995.0,220.7861,220.9117,220.5261,220.7144,5995.0
2022-02-08 15:25:00,246.15,246.25,245.79,246.11,7677.0,220.7234,220.813,220.4006,220.6875,7677.0
2022-02-08 15:30:00,246.05,246.4,245.96,246.31,7791.0,220.6337,220.9475,220.553,220.8668,7791.0
2022-02-08 15:35:00,246.23,246.36,245.85,245.93,9382.0,220.7951,220.9117,220.4544,220.5261,9382.0
2022-02-08 15:40:00,246.02,246.11,245.72,245.77,12555.0,220.6068,220.6875,220.3378,220.3826,12555.0
2022-02-08 15:45:00,245.77,245.79,245.37,245.54,14366.0,220.3826,220.4006,220.0239,220.1764,14366.0
2022-02-08 15:50:00,245.47,245.67,245.12,245.55,25379.0,220.1136,220.293,219.7998,220.1853,25379.0
2022-02-08 15:55:00,245.55,245.83,245.07,245.28,75143.0,220.1853,220.4364,219.7549,219.9432,75143.0
2022-02-09 09:30:00,248.15,250.36,247.77,249.66,39033.0,222.5168,224.4985,222.176,223.8708,39033.0
2022-02-09 09:35:00,249.41,249.96,249.15,249.49,23787.0,223.6466,224.1398,223.4135,223.7184,23787.0
2022-02-09 09:40:00,249.2,249.63,248.59,249.28,18945.0,223.4583,223.8439,222.9113,223.5301,18945.0
2022-02-09 09:45:00,249.27,249.49,248.76,249.0,16760.0,223.5211,223.7184,223.0638,223.279,16760.0
2022-02-09 09:50:00,249.05,249.25,248.22,248.74,14447.0,223.3238,223.5031,222.5795,223.0458,14447.0
2022-02-09 09:55:00,248.65,248.76,247.89,248.06,9968.0,222.9651,223.0638,222.2836,222.4361,9968.0
2022-02-09 10:00:00,248.09,248.34,247.85,247.85,7238.0,222.463,222.6871,222.2478,222.2478,7238.0
2022-02-09 10:05:00,248.12,248.13,247.77,247.78,5665.0,222.4899,222.4988,222.176,222.185,5665.0
2022-02-09 10:10:00,247.8,248.45,247.67,248.45,9049.0,222.2029,222.7858,222.0864,222.7858,9049.0
2022-02-09 10:15:00,248.13,248.2,247.51,247.51,7485.0,222.4988,222.5616,221.9429,221.9429,7485.0
2022-02-09 10:20:00,247.4,247.69,247.24,247.47,8308.0,221.8442,222.1043,221.7008,221.907,8308.0
2022-02-09 10:25:00,247.33,248.14,247.33,248.06,9432.0,221.7815,222.5078,221.7815,222.4361,9432.0
2022-02-09 10:30:00,248.07,248.2,247.6,247.86,5630.0,222.445,222.5616,222.0236,222.2567,5630.0
2022-02-09 10:35:00,247.67,247.67,247.14,247.14,2620.0,222.0864,222.0864,221.6111,221.6111,2620.0
2022-02-09 10:40:00,247.12,247.75,247.07,247.6,7382.0,221.5932,222.1581,221.5483,222.0236,7382.0
2022-02-09 10:45:00,247.7,247.71,246.98,247.0,3846.0,222.1133,222.1222,221.4676,221.4856,3846.0
2022-02-09 10:50:00,247.0,247.27,246.73,247.27,8139.0,221.4856,221.7277,221.2435,221.7277,8139.0
2022-02-09 10:55:00,247.28,247.76,247.18,247.68,9947.0,221.7366,222.1671,221.647,222.0953,9947.0
2022-02-09 11:00:00,247.64,247.99,247.5,247.99,7747.0,222.0595,222.3733,221.9339,222.3733,7747.0
2022-02-09 11:05:00,247.88,248.21,247.74,247.74,6915.0,222.2747,222.5706,222.1491,222.1491,6915.0
2022-02-09 11:10:00,247.8,248.05,247.38,247.76,18168.0,222.2029,222.4271,221.8263,222.1671,18168.0
2022-02-09 11:15:00,247.63,247.87,247.29,247.87,5632.0,222.0505,222.2657,221.7456,222.2657,5632.0
2022-02-09 11:20:00,247.87,248.49,247.76,248.34,7559.0,222.2657,222.8217,222.1671,222.6871,7559.0
2022-02-09 11:25:00,248.3,248.43,248.19,248.43,9734.0,222.6513,222.7679,222.5526,222.7679,9734.0
2022-02-09 11:30:00,248.37,248.5,247.94,248.06,7653.0,222.7141,222.8306,222.3285,222.4361,7653.0
2022-02-09 11:35:00,248.02,248.25,247.95,247.98,7820.0,222.4002,222.6064,222.3374,222.3643,7820.0
2022-02-09 11:40:00,248.0,248.4,248.0,248.19,5574.0,222.3823,222.741,222.3823,222.5526,5574.0
2022-02-09 11:45:00,248.24,248.33,247.88,247.95,11548.0,222.5975,222.6782,222.2747,222.3374,11548.0
2022-02-09 11:50:00,247.91,248.33,247.9,247.9,7909.0,222.3016,222.6782,222.2926,222.2926,7909.0
2022-02-09 11:55:00,247.74,248.24,247.59,248.15,7503.0,222.1491,222.5975,222.0146,222.5168,7503.0
2022-02-09 12:00:00,248.27,249.11,248.14,248.83,11111.0,222.6244,223.3776,222.5078,223.1265,11111.0
2022-02-09 12:05:00,248.83,248.93,248.48,248.93,9038.0,223.1265,223.2162,222.8127,223.2162,9038.0
2022-02-09 12:10:00,248.93,249.48,248.93,249.36,16934.0,223.2162,223.7094,223.2162,223.6018,16934.0
2022-02-09 12:15:00,249.46,249.46,248.83,248.97,7006.0,223.6915,223.6915,223.1265,223.2521,7006.0
2022-02-09 12:20:00,248.99,249.34,248.97,249.16,12157.0,223.27,223.5839,223.2521,223.4224,12157.0
2022-02-09 12:25:00,249.22,249.31,249.08,249.17,7699.0,223.4762,223.557,223.3507,223.4314,7699.0
2022-02-09 12:30:00,249.22,249.43,249.2,249.4,5700.0,223.4762,223.6646,223.4583,223.6377,5700.0
2022-02-09 12:35:00,249.34,249.94,249.29,249.87,13819.0,223.5839,224.1219,223.539,224.0591,13819.0
2022-02-09 12:40:00,249.93,250.15,249.85,249.88,20017.0,224.1129,224.3102,224.0412,224.0681,20017.0
2022-02-09 12:45:00,249.94,250.11,249.83,250.05,6847.0,224.1219,224.2743,224.0232,224.2205,6847.0
2022-02-09 12:50:00,250.0,250.0,249.75,249.99,8771.0,224.1757,224.1757,223.9515,224.1667,8771.0
2022-02-09 12:55:00,249.99,250.11,249.8,250.09,7537.0,224.1667,224.2743,223.9963,224.2564,7537.0
2022-02-09 13:00:00,250.11,250.31,249.81,249.82,4556.0,224.2743,224.4537,224.0053,224.0143,4556.0
2022-02-09 13:05:00,249.83,250.19,249.74,249.77,6990.0,224.0232,224.346,223.9425,223.9694,6990.0
2022-02-09 13:10:00,249.68,249.94,249.16,249.19,4984.0,223.8887,224.1219,223.4224,223.4493,4984.0
2022-02-09 13:15:00,249.19,249.56,249.05,249.56,9277.0,223.4493,223.7811,223.3238,223.7811,9277.0
2022-02-09 13:20:00,249.58,249.58,249.35,249.4,2208.0,223.7991,223.7991,223.5928,223.6377,2208.0
2022-02-09 13:25:00,249.24,249.57,249.24,249.57,4218.0,223.4942,223.7901,223.4942,223.7901,4218.0
2022-02-09 13:30:00,249.54,249.71,249.51,249.54,7426.0,223.7632,223.9156,223.7363,223.7632,7426.0
2022-02-09 13:35:00,249.46,249.75,249.3,249.41,8825.0,223.6915,223.9515,223.548,223.6466,8825.0
2022-02-09 13:40:00,249.36,249.7,249.36,249.65,9741.0,223.6018,223.9067,223.6018,223.8618,9741.0
2022-02-09 13:45:00,249.57,249.57,248.93,248.93,5743.0,223.7901,223.7901,223.2162,223.2162,5743.0
2022-02-09 13:50:00,248.92,249.05,248.68,248.84,4720.0,223.2072,223.3238,222.992,223.1355,4720.0
2022-02-09 13:55:00,248.92,249.08,248.83,249.04,3603.0,223.2072,223.3507,223.1265,223.3148,3603.0
2022-02-09 14:00:00,249.13,249.44,249.02,249.41,5537.0,223.3955,223.6735,223.2969,223.6466,5537.0
2022-02-09 14:05:00,249.31,249.96,249.31,249.96,3724.0,223.557,224.1398,223.557,224.1398,3724.0
2022-02-09 14:10:00,249.77,249.83,249.56,249.83,5282.0,223.9694,224.0232,223.7811,224.0232,5282.0
2022-02-09 14:15:00,249.83,250.0,249.72,249.84,2931.0,224.0232,224.1757,223.9246,224.0322,2931.0
2022-02-09 14:20:00,249.9,250.14,249.61,249.62,6578.0,224.086,224.3012,223.826,223.8349,6578.0
2022-02-09 14:25:00,249.7,250.08,249.69,249.94,8479.0,223.9067,224.2474,223.8977,224.1219,8479.0
2022-02-09 14:30:00,250.04,250.31,249.88,250.31,8820.0,224.2115,224.4537,224.0681,224.4537,8820.0
2022-02-09 14:35:00,250.36,250.46,249.66,249.7,7686.0,224.4985,224.5882,223.8708,223.9067,7686.0
2022-02-09 14:40:00,249.89,250.0,249.7,249.84,11105.0,224.077,224.1757,223.9067,224.0322,11105.0
2022-02-09 14:45:00,249.89,249.89,249.56,249.63,7379.0,224.077,224.077,223.7811,223.8439,7379.0
2022-02-09 14:50:00,249.63,249.74,249.36,249.51,9771.0,223.8439,223.9425,223.6018,223.7363,9771.0
2022-02-09 14:55:00,249.56,249.58,249.05,249.13,9499.0,223.7811,223.7991,223.3238,223.3955,9499.0
2022-02-09 15:00:00,249.11,249.28,248.88,249.26,7183.0,223.3776,223.5301,223.1714,223.5121,7183.0
2022-02-09 15:05:00,249.24,249.43,249.08,249.43,9343.0,223.4942,223.6646,223.3507,223.6646,9343.0
2022-02-09 15:10:00,249.36,249.75,249.28,249.74,11019.0,223.6018,223.9515,223.5301,223.9425,11019.0
2022-02-09 15:15:00,249.6,249.98,249.55,249.98,9602.0,223.817,224.1577,223.7722,224.1577,9602.0
2022-02-09 15:20:00,249.9,250.13,249.85,250.08,13821.0,224.086,224.2922,224.0412,224.2474,13821.0
2022-02-09 15:25:00,250.19,250.25,249.83,250.09,12315.0,224.346,224.3999,224.0232,224.2564,12315.0
2022-02-09 15:30:00,250.08,250.13,249.83,249.94,23159.0,224.2474,224.2922,224.0232,224.1219,23159.0
2022-02-09 15:35:00,249.95,250.11,249.64,249.96,53090.0,224.1308,224.2743,223.8529,224.1398,53090.0
2022-02-09 15:40:00,249.93,249.95,249.32,249.63,17588.0,224.1129,224.1308,223.5659,223.8439,17588.0
2022-02-09 15:45:00,249.66,249.87,249.49,249.87,21626.0,223.8708,224.0591,223.7184,224.0591,21626.0
2022-02-09 15:50:00,249.82,250.12,249.64,249.77,37576.0,224.0143,224.2833,223.8529,223.9694,37576.0
2022-02-09 15:55:00,249.78,250.06,249.63,249.99,95293.0,223.9784,224.2295,223.8439,224.1667,95293.0
2022-02-10 09:30:00,246.79,247.01,244.85,245.6,27687.0,221.2973,221.4945,219.5577,220.2302,27687.0
2022-02-10 09:35:00,245.86,246.05,244.14,244.47,23122.0,220.4633,220.6337,218.921,219.2169,23122.0
2022-02-10 09:40:00,244.71,247.28,244.71,246.66,10911.0,219.4321,221.7366,219.4321,221.1807,10911.0
2022-02-10 09:45:00,246.38,247.93,246.37,247.93,10987.0,220.9296,222.3195,220.9206,222.3195,10987.0
2022-02-10 09:50:00,247.93,249.46,247.62,249.28,21304.0,222.3195,223.6915,222.0415,223.5301,21304.0
2022-02-10 09:55:00,249.02,249.35,247.8,247.86,7499.0,223.2969,223.5928,222.2029,222.2567,7499.0
2022-02-10 10:00:00,248.09,248.41,247.66,248.01,10927.0,222.463,222.7499,222.0774,222.3912,10927.0
2022-02-10 10:05:00,248.01,248.39,247.58,248.39,7245.0,222.3912,222.732,222.0057,222.732,7245.0
2022-02-10 10:10:00,248.38,248.46,247.73,248.17,5117.0,222.723,222.7948,222.1402,222.5347,5117.0
2022-02-10 10:15:00,248.14,248.24,247.58,247.61,10216.0,222.5078,222.5975,222.0057,222.0326,10216.0
2022-02-10 10:20:00,247.61,247.82,247.27,247.79,11879.0,222.0326,222.2209,221.7277,222.194,11879.0
2022-02-10 10:25:00,247.63,248.12,247.56,247.93,11841.0,222.0505,222.4899,221.9877,222.3195,11841.0
2022-02-10 10:30:00,247.83,248.1,247.7,247.86,6674.0,222.2298,222.4719,222.1133,222.2567,6674.0
2022-02-10 10:35:00,247.96,248.34,247.49,248.29,6125.0,222.3464,222.6871,221.925,222.6423,6125.0
2022-02-10 10:40:00,248.29,248.87,248.28,248.56,5525.0,222.6423,223.1624,222.6333,222.8844,5525.0
2022-02-10 10:45:00,248.55,248.55,248.05,248.21,6854.0,222.8755,222.8755,222.4271,222.5706,6854.0
2022-02-10 10:50:00,248.13,248.13,247.67,247.67,3694.0,222.4988,222.4988,222.0864,222.0864,3694.0
2022-02-10 10:55:00,247.55,247.59,247.21,247.5,4684.0,221.9788,222.0146,221.6739,221.9339,4684.0
2022-02-10 11:00:00,247.39,247.59,247.11,247.37,6550.0,221.8353,222.0146,221.5842,221.8173,6550.0
2022-02-10 11:05:00,247.3,247.81,247.0,247.45,30717.0,221.7546,222.2119,221.4856,221.8891,30717.0
2022-02-10 11:10:00,247.51,247.51,247.1,247.1,12162.0,221.9429,221.9429,221.5752,221.5752,12162.0
2022-02-10 11:15:00,247.45,247.54,246.97,246.99,5988.0,221.8891,221.9698,221.4587,221.4766,5988.0
2022-02-10 11:20:00,246.85,247.3,246.85,247.3,9011.0,221.3511,221.7546,221.3511,221.7546,9011.0
2022-02-10 11:25:00,247.28,247.51,246.94,247.05,6059.0,221.7366,221.9429,221.4318,221.5304,6059.0
2022-02-10 11:30:00,247.11,247.16,246.63,246.63,6635.0,221.5842,221.629,221.1538,221.1538,6635.0
2022-02-10 11:35:00,246.72,246.85,246.54,246.6,5698.0,221.2345,221.3511,221.0731,221.1269,5698.0
2022-02-10 11:40:00,246.64,246.81,246.52,246.81,2676.0,221.1628,221.3152,221.0552,221.3152,2676.0
2022-02-10 11:45:00,246.91,247.08,246.87,246.96,11835.0,221.4049,221.5573,221.369,221.4497,11835.0
2022-02-10 11:50:00,246.8,247.16,246.61,246.95,7703.0,221.3062,221.629,221.1359,221.4407,7703.0
2022-02-10 11:55:00,247.04,247.06,246.93,246.93,6464.0,221.5214,221.5394,221.4228,221.4228,6464.0
2022-02-10 12:00:00,246.92,247.13,246.7,246.7,16072.0,221.4138,221.6021,221.2166,221.2166,16072.0
2022-02-10 12:05:00,246.85,247.18,246.81,246.99,5261.0,221.3511,221.647,221.3152,221.4766,5261.0
2022-02-10 12:10:00,247.09,247.64,247.09,247.64,3054.0,221.5663,222.0595,221.5663,222.0595,3054.0
2022-02-10 12:15:00,247.55,247.65,247.36,247.62,1855.0,221.9788,222.0684,221.8084,222.0415,1855.0
2022-02-10 12:20:00,247.62,247.89,247.4,247.4,7646.0,222.0415,222.2836,221.8442,221.8442,7646.0
2022-02-10 12:25:00,247.36,247.36,247.05,247.3,2563.0,221.8084,221.8084,221.5304,221.7546,2563.0
2022-02-10 12:30:00,247.38,247.6,247.2,247.32,1630.0,221.8263,222.0236,221.6649,221.7725,1630.0
2022-02-10 12:35:00,247.26,247.41,247.15,247.3,1923.0,221.7187,221.8532,221.6201,221.7546,1923.0
2022-02-10 12:40:00,247.28,247.47,247.12,247.42,3449.0,221.7366,221.907,221.5932,221.8622,3449.0
2022-02-10 12:45:00,247.29,247.29,245.71,245.94,4284.0,221.7456,221.7456,220.3288,220.5351,4284.0
2022-02-10 12:50:00,245.8,245.95,245.2,245.38,8197.0,220.4095,220.544,219.8715,220.0329,8197.0
2022-02-10 12:55:00,245.44,245.57,245.11,245.26,4800.0,220.0867,220.2033,219.7908,219.9253,4800.0
2022-02-10 13:00:00,245.34,245.57,245.14,245.24,4658.0,219.997,220.2033,219.8177,219.9074,4658.0
2022-02-10 13:05:00,245.57,245.73,245.26,245.34,6154.0,220.2033,220.3468,219.9253,219.997,6154.0
2022-02-10 13:10:00,245.23,245.48,245.1,245.11,7328.0,219.8984,220.1226,219.7818,219.7908,7328.0
2022-02-10 13:15:00,245.11,245.22,244.53,244.84,17465.0,219.7908,219.8894,219.2707,219.5487,17465.0
2022-02-10 13:20:00,244.88,244.89,244.5,244.56,8186.0,219.5846,219.5935,219.2438,219.2976,8186.0
2022-02-10 13:25:00,244.77,245.11,243.9,244.16,7853.0,219.4859,219.7908,218.7058,218.9389,7853.0
2022-02-10 13:30:00,244.15,244.16,243.76,244.04,6543.0,218.93,218.9389,218.5803,218.8313,6543.0
2022-02-10 13:35:00,244.12,244.31,243.8,244.29,7437.0,218.9031,219.0734,218.6161,219.0555,7437.0
2022-02-10 13:40:00,244.17,244.36,244.06,244.25,7139.0,218.9479,219.1183,218.8493,219.0196,7139.0
2022-02-10 13:45:00,244.15,244.54,243.83,243.95,7775.0,218.93,219.2797,218.643,218.7506,7775.0
2022-02-10 13:50:00,243.96,244.29,243.81,244.17,4784.0,218.7596,219.0555,218.6251,218.9479,4784.0
2022-02-10 13:55:00,244.12,244.41,244.04,244.4,3194.0,218.9031,219.1631,218.8313,219.1541,3194.0
2022-02-10 14:00:00,244.54,244.73,244.3,244.51,12930.0,219.2797,219.4501,219.0645,219.2528,12930.0
2022-02-10 14:05:00,244.29,244.3,243.92,244.1,4449.0,219.0555,219.0645,218.7237,218.8851,4449.0
2022-02-10 14:10:00,244.17,244.2,243.65,243.7,3244.0,218.9479,218.9748,218.4816,218.5264,3244.0
2022-02-10 14:15:00,243.71,243.71,243.22,243.22,5061.0,218.5354,218.5354,218.096,218.096,5061.0
2022-02-10 14:20:00,243.28,243.66,243.26,243.66,6159.0,218.1498,218.4906,218.1319,218.4906,6159.0
2022-02-10 14:25:00,243.77,244.35,243.75,244.21,9422.0,218.5892,219.1093,218.5713,218.9838,9422.0
2022-02-10 14:30:00,244.23,244.36,243.87,244.24,8150.0,219.0017,219.1183,218.6789,219.0107,8150.0
2022-02-10 14:35:00,244.29,244.6,244.05,244.42,11446.0,219.0555,219.3335,218.8403,219.1721,11446.0
2022-02-10 14:40:00,244.36,244.69,244.14,244.15,4524.0,219.1183,219.4142,218.921,218.93,4524.0
2022-02-10 14:45:00,244.12,244.41,243.82,243.83,2754.0,218.9031,219.1631,218.6341,218.643,2754.0
2022-02-10 14:50:00,243.5,243.63,242.88,242.97,3579.0,218.3471,218.4637,217.7912,217.8719,3579.0
2022-02-10 14:55:00,242.93,243.65,242.8,243.01,8320.0,217.836,218.4816,217.7194,217.9077,8320.0
2022-02-10 15:00:00,242.99,243.26,242.52,243.2,9281.0,217.8898,218.1319,217.4683,218.0781,9281.0
2022-02-10 15:05:00,243.07,243.5,243.07,243.5,5034.0,217.9615,218.3471,217.9615,218.3471,5034.0
2022-02-10 15:10:00,243.53,243.7,243.29,243.29,2328.0,218.374,218.5264,218.1588,218.1588,2328.0
2022-02-10 15:15:00,243.27,243.58,243.04,243.04,10666.0,218.1409,218.4188,217.9346,217.9346,10666.0
2022-02-10 15:20:00,243.17,243.32,242.78,243.03,6943.0,218.0512,218.1857,217.7015,217.9257,6943.0
2022-02-10 15:25:00,243.05,243.32,242.86,242.88,14979.0,217.9436,218.1857,217.7732,217.7912,14979.0
2022-02-10 15:30:00,242.7,242.78,241.95,241.98,12543.0,217.6297,217.7015,216.9572,216.9841,12543.0
2022-02-10 15:35:00,242.01,242.43,241.86,241.97,13391.0,217.011,217.3876,216.8765,216.9752,13391.0
2022-02-10 15:40:00,241.98,242.3,241.56,241.73,14926.0,216.9841,217.2711,216.6075,216.7599,14926.0
2022-02-10 15:45:00,241.6,241.66,241.18,241.45,18978.0,216.6434,216.6972,216.2668,216.5089,18978.0
2022-02-10 15:50:00,241.32,242.44,241.25,242.25,24728.0,216.3923,217.3966,216.3295,217.2262,24728.0
2022-02-10 15:55:00,242.25,243.2,242.24,242.5,73177.0,217.2262,218.0781,217.2173,217.4504,73177.0
2022-02-11 09:30:00,242.96,244.95,242.96,244.37,15722.0,217.8629,219.6473,217.8629,219.1272,15722.0
2022-02-11 09:35:00,243.82,244.28,242.98,242.99,20871.0,218.6341,219.0465,217.8808,217.8898,20871.0
2022-02-11 09:40:00,243.18,243.72,242.66,243.39,9166.0,218.0602,218.5444,217.5939,218.2485,9166.0
2022-02-11 09:45:00,243.22,244.45,242.98,243.64,5840.0,218.096,219.199,217.8808,218.4726,5840.0
2022-02-11 09:50:00,243.64,243.77,243.02,243.1,8393.0,218.4726,218.5892,217.9167,217.9884,8393.0
2022-02-11 09:55:00,243.26,243.59,242.2,242.2,9466.0,218.1319,218.4278,217.1814,217.1814,9466.0
2022-02-11 10:00:00,242.34,243.05,242.23,242.56,6004.0,217.3069,217.9436,217.2083,217.5042,6004.0
2022-02-11 10:05:00,242.67,243.34,242.55,242.69,9954.0,217.6028,218.2036,217.4952,217.6208,9954.0
2022-02-11 10:10:00,242.75,242.9,242.06,242.42,4656.0,217.6746,217.8091,217.0559,217.3787,4656.0
2022-02-11 10:15:00,242.42,242.85,242.02,242.85,7965.0,217.3787,217.7643,217.02,217.7643,7965.0
2022-02-11 10:20:00,242.74,243.12,242.24,242.63,4929.0,217.6656,218.0064,217.2173,217.567,4929.0
2022-02-11 10:25:00,242.89,242.91,242.48,242.51,5217.0,217.8001,217.8181,217.4325,217.4594,5217.0
2022-02-11 10:30:00,242.55,243.27,242.55,243.03,4078.0,217.4952,218.1409,217.4952,217.9257,4078.0
2022-02-11 10:35:00,242.98,243.52,242.87,243.23,8238.0,217.8808,218.365,217.7822,218.105,8238.0
2022-02-11 10:40:00,243.15,243.47,242.75,242.75,7591.0,218.0333,218.3202,217.6746,217.6746,7591.0
2022-02-11 10:45:00,242.75,243.17,242.64,242.64,3978.0,217.6746,218.0512,217.5759,217.5759,3978.0
2022-02-11 10:50:00,242.67,242.76,242.25,242.52,8952.0,217.6028,217.6835,217.2262,217.4683,8952.0
2022-02-11 10:55:00,242.63,242.63,242.28,242.44,3524.0,217.567,217.567,217.2531,217.3966,3524.0
2022-02-11 11:00:00,242.55,243.03,242.48,242.72,6614.0,217.4952,217.9257,217.4325,217.6477,6614.0
2022-02-11 11:05:00,242.73,242.84,241.8,241.8,4296.0,217.6566,217.7553,216.8227,216.8227,4296.0
2022-02-11 11:10:00,241.8,241.96,241.41,241.55,5529.0,216.8227,216.9662,216.473,216.5985,5529.0
2022-02-11 11:15:00,241.39,241.66,240.75,240.89,8951.0,216.4551,216.6972,215.8812,216.0067,8951.0
2022-02-11 11:20:00,240.9,241.74,240.79,241.5,14273.0,216.0157,216.7689,215.917,216.5537,14273.0
2022-02-11 11:25:00,241.38,241.59,240.98,241.14,15623.0,216.4461,216.6344,216.0874,216.2309,15623.0
2022-02-11 11:30:00,241.15,241.4,240.64,240.64,10120.0,216.2399,216.464,215.7825,215.7825,10120.0
2022-02-11 11:35:00,240.73,240.93,240.32,240.37,12274.0,215.8632,216.0426,215.4956,215.5404,12274.0
2022-02-11 11:40:00,240.33,240.51,239.83,240.12,24672.0,215.5046,215.666,215.0562,215.3163,24672.0
2022-02-11 11:45:00,240.08,240.82,240.08,240.71,8291.0,215.2804,215.9439,215.2804,215.8453,8291.0
2022-02-11 11:50:00,240.58,240.69,240.31,240.69,11212.0,215.7287,215.8274,215.4866,215.8274,11212.0
2022-02-11 11:55:00,240.57,240.85,240.51,240.72,9630.0,215.7198,215.9708,215.666,215.8543,9630.0
2022-02-11 12:00:00,240.72,240.72,240.39,240.52,12908.0,215.8543,215.8543,215.5584,215.6749,12908.0
2022-02-11 12:05:00,240.57,240.74,240.46,240.68,9877.0,215.7198,215.8722,215.6211,215.8184,9877.0
2022-02-11 12:10:00,240.74,240.78,240.58,240.58,10294.0,215.8722,215.9081,215.7287,215.7287,10294.0
2022-02-11 12:15:00,240.57,240.67,240.11,240.11,9553.0,215.7198,215.8094,215.3073,215.3073,9553.0
2022-02-11 12:20:00,240.12,240.12,239.4,239.41,5451.0,215.3163,215.3163,214.6706,214.6796,5451.0
2022-02-11 12:25:00,239.39,239.68,239.27,239.66,6676.0,214.6617,214.9217,214.5541,214.9038,6676.0
2022-02-11 12:30:00,239.66,239.87,239.61,239.69,4367.0,214.9038,215.0921,214.8589,214.9307,4367.0
2022-02-11 12:35:00,239.69,239.99,239.46,239.47,3702.0,214.9307,215.1997,214.7244,214.7334,3702.0
2022-02-11 12:40:00,239.42,239.53,238.88,239.0,12647.0,214.6886,214.7872,214.2043,214.3119,12647.0
2022-02-11 12:45:00,239.0,239.03,238.59,238.67,8579.0,214.3119,214.3388,213.9443,214.016,8579.0
2022-02-11 12:50:00,238.62,238.68,238.42,238.54,8090.0,213.9712,214.025,213.7919,213.8995,8090.0
2022-02-11 12:55:00,238.61,238.97,238.5,238.84,9336.0,213.9622,214.285,213.8636,214.1685,9336.0
2022-02-11 13:00:00,238.77,238.97,238.7,238.83,7643.0,214.1057,214.285,214.0429,214.1595,7643.0
2022-02-11 13:05:00,238.86,239.26,238.82,239.26,7767.0,214.1864,214.5451,214.1505,214.5451,7767.0
2022-02-11 13:10:00,239.2,239.2,238.71,239.0,17693.0,214.4913,214.4913,214.0519,214.3119,17693.0
2022-02-11 13:15:00,238.99,239.06,238.58,238.69,8269.0,214.303,214.3657,213.9353,214.034,8269.0
2022-02-11 13:20:00,238.71,238.85,238.29,238.44,5818.0,214.0519,214.1774,213.6753,213.8098,5818.0
2022-02-11 13:25:00,238.63,238.64,237.65,237.67,10331.0,213.9802,213.9891,213.1014,213.1193,10331.0
2022-02-11 13:30:00,237.59,237.66,237.14,237.2,11344.0,213.0476,213.1104,212.6441,212.6979,11344.0
2022-02-11 13:35:00,237.2,237.31,236.47,236.47,15809.0,212.6979,212.7965,212.0433,212.0433,15809.0
2022-02-11 13:40:00,236.41,236.88,236.21,236.31,16340.0,211.9895,212.4109,211.8101,211.8998,16340.0
2022-02-11 13:45:00,236.15,236.36,235.79,235.99,30573.0,211.7563,211.9447,211.4335,211.6129,30573.0
2022-02-11 13:50:00,236.13,236.79,235.71,236.71,10976.0,211.7384,212.3302,211.3618,212.2585,10976.0
2022-02-11 13:55:00,236.61,236.61,236.05,236.21,9663.0,212.1688,212.1688,211.6667,211.8101,9663.0
2022-02-11 14:00:00,236.1,236.51,235.72,236.48,13526.0,211.7115,212.0792,211.3708,212.0523,13526.0
2022-02-11 14:05:00,236.31,236.54,235.77,236.02,13741.0,211.8998,212.1061,211.4156,211.6398,13741.0
2022-02-11 14:10:00,236.03,236.87,236.03,236.87,13294.0,211.6487,212.402,211.6487,212.402,13294.0
2022-02-11 14:15:00,236.74,237.63,236.73,237.27,10923.0,212.2854,213.0835,212.2764,212.7607,10923.0
2022-02-11 14:20:00,237.19,238.12,237.18,237.76,25722.0,212.6889,213.5228,212.6799,213.2,25722.0
2022-02-11 14:25:00,237.75,237.86,236.78,236.85,11217.0,213.1911,213.2897,212.3213,212.384,11217.0
2022-02-11 14:30:00,236.94,237.52,236.68,237.48,17176.0,212.4647,212.9848,212.2316,212.949,17176.0
2022-02-11 14:35:00,237.4,237.4,236.88,236.88,15473.0,212.8772,212.8772,212.4109,212.4109,15473.0
2022-02-11 14:40:00,236.85,237.09,236.3,236.49,12648.0,212.384,212.5992,211.8908,212.0612,12648.0
2022-02-11 14:45:00,236.57,236.58,235.88,236.0,15462.0,212.133,212.1419,211.5142,211.6218,15462.0
2022-02-11 14:50:00,236.01,236.25,235.58,236.0,13337.0,211.6308,211.846,211.2452,211.6218,13337.0
2022-02-11 14:55:00,235.92,236.39,235.9,236.27,14904.0,211.5501,211.9716,211.5322,211.8639,14904.0
2022-02-11 15:00:00,236.28,237.45,236.1,237.2,21197.0,211.8729,212.9221,211.7115,212.6979,21197.0
2022-02-11 15:05:00,237.2,237.35,236.72,236.85,18660.0,212.6979,212.8324,212.2675,212.384,18660.0
2022-02-11 15:10:00,236.91,237.2,236.73,236.76,19857.0,212.4378,212.6979,212.2764,212.3033,19857.0
2022-02-11 15:15:00,236.81,237.2,236.3,236.56,17172.0,212.3482,212.6979,211.8908,212.124,17172.0
2022-02-11 15:20:00,236.44,237.0,236.34,236.4,11756.0,212.0164,212.5185,211.9267,211.9805,11756.0
2022-02-11 15:25:00,236.54,236.75,236.23,236.61,20326.0,212.1061,212.2944,211.8281,212.1688,20326.0
2022-02-11 15:30:00,236.53,236.87,235.91,236.87,23028.0,212.0971,212.402,211.5411,212.402,23028.0
2022-02-11 15:35:00,236.68,237.0,236.27,236.46,17010.0,212.2316,212.5185,211.8639,212.0343,17010.0
2022-02-11 15:40:00,236.32,236.55,235.49,236.35,23233.0,211.9088,212.115,211.1645,211.9357,23233.0
2022-02-11 15:45:00,236.17,237.42,236.14,237.1,65484.0,211.7743,212.8952,211.7474,212.6082,65484.0
2022-02-11 15:50:00,237.18,237.72,237.0,237.2,108000.0,212.6799,213.1642,212.5185,212.6979,108000.0
2022-02-11 15:55:00,237.22,237.63,236.72,236.87,201152.0,212.7158,213.0835,212.2675,212.402,201152.0
2022-02-14 09:30:00,237.9,238.56,236.28,237.32,38653.0,213.3256,213.9174,211.8729,212.8055,38653.0
2022-02-14 09:35:00,237.04,237.51,236.72,237.04,26738.0,212.5544,212.9759,212.2675,212.5544,26738.0
2022-02-14 09:40:00,237.04,237.81,236.57,236.57,9225.0,212.5544,213.2449,212.133,212.133,9225.0
2022-02-14 09:45:00,236.49,236.51,235.67,236.24,8074.0,212.0612,212.0792,211.3259,211.837,8074.0
2022-02-14 09:50:00,236.13,236.49,235.91,236.31,5877.0,211.7384,212.0612,211.5411,211.8998,5877.0
2022-02-14 09:55:00,236.52,236.74,235.58,235.96,14474.0,212.0881,212.2854,211.2452,211.586,14474.0
2022-02-14 10:00:00,236.15,236.37,235.11,235.11,11337.0,211.7563,211.9536,210.8238,210.8238,11337.0
2022-02-14 10:05:00,235.21,235.4,235.0,235.19,10413.0,210.9134,211.0838,210.7251,210.8955,10413.0
2022-02-14 10:10:00,235.03,235.24,234.5,234.53,13060.0,210.752,210.9403,210.2768,210.3037,13060.0
2022-02-14 10:15:00,234.64,234.64,233.1,233.51,9527.0,210.4023,210.4023,209.0214,209.389,9527.0
2022-02-14 10:20:00,233.51,234.6,233.51,234.44,14431.0,209.389,210.3665,209.389,210.223,14431.0
2022-02-14 10:25:00,234.35,234.42,233.84,234.34,10322.0,210.1423,210.205,209.685,210.1333,10322.0
2022-02-14 10:30:00,234.29,234.4,233.21,233.41,14995.0,210.0885,210.1871,209.12,209.2994,14995.0
2022-02-14 10:35:00,233.26,233.78,233.08,233.61,10759.0,209.1649,209.6312,209.0035,209.4787,10759.0
2022-02-14 10:40:00,233.75,233.78,233.14,233.56,9750.0,209.6043,209.6312,209.0573,209.4339,9750.0
2022-02-14 10:45:00,233.5,233.89,233.37,233.56,15717.0,209.3801,209.7298,209.2635,209.4339,15717.0
2022-02-14 10:50:00,233.67,234.03,232.83,233.31,8098.0,209.5325,209.8553,208.7793,209.2097,8098.0
2022-02-14 10:55:00,233.39,233.56,233.07,233.08,4647.0,209.2814,209.4339,208.9945,209.0035,4647.0
2022-02-14 11:00:00,233.14,233.43,233.05,233.06,7199.0,209.0573,209.3173,208.9766,208.9855,7199.0
2022-02-14 11:05:00,233.19,233.19,232.75,233.12,6142.0,209.1021,209.1021,208.7076,209.0393,6142.0
2022-02-14 11:10:00,233.15,233.21,232.91,232.98,4274.0,209.0662,209.12,208.851,208.9138,4274.0
2022-02-14 11:15:00,233.0,233.65,233.0,233.61,10600.0,208.9317,209.5146,208.9317,209.4787,10600.0
2022-02-14 11:20:00,233.54,233.87,233.33,233.71,25819.0,209.4159,209.7119,209.2276,209.5684,25819.0
2022-02-14 11:25:00,233.65,234.2,233.4,234.09,6497.0,209.5146,210.0078,209.2904,209.9091,6497.0
2022-02-14 11:30:00,233.95,234.07,233.79,234.0,8315.0,209.7836,209.8912,209.6401,209.8284,8315.0
2022-02-14 11:35:00,234.1,234.22,233.66,234.05,6335.0,209.9181,210.0257,209.5236,209.8733,6335.0
2022-02-14 11:40:00,234.06,234.22,233.83,234.0,4876.0,209.8822,210.0257,209.676,209.8284,4876.0
2022-02-14 11:45:00,233.99,234.39,233.93,234.37,8508.0,209.8195,210.1781,209.7657,210.1602,8508.0
2022-02-14 11:50:00,234.35,234.44,233.87,233.99,7263.0,210.1423,210.223,209.7119,209.8195,7263.0
2022-02-14 11:55:00,233.97,234.23,233.79,234.16,7449.0,209.8015,210.0347,209.6401,209.9719,7449.0
2022-02-14 12:00:00,234.11,234.49,234.11,234.32,13058.0,209.9271,210.2678,209.9271,210.1154,13058.0
2022-02-14 12:05:00,234.23,234.54,234.16,234.52,13050.0,210.0347,210.3127,209.9719,210.2947,13050.0
2022-02-14 12:10:00,234.45,234.91,234.44,234.79,6660.0,210.2319,210.6444,210.223,210.5368,6660.0
2022-02-14 12:15:00,234.87,235.0,234.86,234.97,9456.0,210.6086,210.7251,210.5996,210.6982,9456.0
2022-02-14 12:20:00,234.98,235.28,234.94,235.28,4904.0,210.7072,210.9762,210.6713,210.9762,4904.0
2022-02-14 12:25:00,235.4,235.62,235.39,235.6,3447.0,211.0838,211.2811,211.0748,211.2632,3447.0
2022-02-14 12:30:00,235.58,235.82,235.55,235.56,2395.0,211.2452,211.4604,211.2183,211.2273,2395.0
2022-02-14 12:35:00,235.61,235.76,235.54,235.76,8570.0,211.2721,211.4066,211.2094,211.4066,8570.0
2022-02-14 12:40:00,235.76,235.89,235.75,235.78,1702.0,211.4066,211.5232,211.3977,211.4246,1702.0
2022-02-14 12:45:00,235.7,236.0,235.68,235.98,4641.0,211.3528,211.6218,211.3349,211.6039,4641.0
2022-02-14 12:50:00,235.94,236.0,235.85,235.98,4991.0,211.568,211.6218,211.4873,211.6039,4991.0
2022-02-14 12:55:00,235.98,236.0,235.88,235.99,7600.0,211.6039,211.6218,211.5142,211.6129,7600.0
2022-02-14 13:00:00,236.0,236.18,235.89,235.89,12203.0,211.6218,211.7832,211.5232,211.5232,12203.0
2022-02-14 13:05:00,236.02,236.21,235.95,235.99,1920.0,211.6398,211.8101,211.577,211.6129,1920.0
2022-02-14 13:10:00,235.99,236.0,235.72,235.78,2373.0,211.6129,211.6218,211.3708,211.4246,2373.0
2022-02-14 13:15:00,235.68,235.84,235.64,235.65,3956.0,211.3349,211.4784,211.299,211.308,3956.0
2022-02-14 13:20:00,235.71,235.74,235.39,235.45,5769.0,211.3618,211.3887,211.0748,211.1287,5769.0
2022-02-14 13:25:00,235.44,235.62,235.29,235.33,6102.0,211.1197,211.2811,210.9852,211.021,6102.0
2022-02-14 13:30:00,235.31,235.31,234.6,234.74,5045.0,211.0031,211.0031,210.3665,210.492,5045.0
2022-02-14 13:35:00,234.74,235.27,234.74,235.21,5259.0,210.492,210.9672,210.492,210.9134,5259.0
2022-02-14 13:40:00,235.17,235.33,235.03,235.24,2820.0,210.8776,211.021,210.752,210.9403,2820.0
2022-02-14 13:45:00,235.23,235.23,234.53,234.53,4112.0,210.9314,210.9314,210.3037,210.3037,4112.0
2022-02-14 13:50:00,234.6,234.62,233.93,233.93,6306.0,210.3665,210.3844,209.7657,209.7657,6306.0
2022-02-14 13:55:00,233.93,234.19,233.67,233.76,7063.0,209.7657,209.9988,209.5325,209.6132,7063.0
2022-02-14 14:00:00,233.75,233.83,233.44,233.53,7612.0,209.6043,209.676,209.3263,209.407,7612.0
2022-02-14 14:05:00,233.45,233.51,233.13,233.21,5753.0,209.3352,209.389,209.0483,209.12,5753.0
2022-02-14 14:10:00,233.22,233.75,233.12,233.71,5166.0,209.129,209.6043,209.0393,209.5684,5166.0
2022-02-14 14:15:00,233.62,233.98,233.43,233.98,6855.0,209.4877,209.8105,209.3173,209.8105,6855.0
2022-02-14 14:20:00,234.0,234.0,233.24,233.38,21511.0,209.8284,209.8284,209.1469,209.2725,21511.0
2022-02-14 14:25:00,233.41,234.33,233.3,233.77,56642.0,209.2994,210.1243,209.2007,209.6222,56642.0
2022-02-14 14:30:00,233.65,234.0,233.16,234.0,13156.0,209.5146,209.8284,209.0752,209.8284,13156.0
2022-02-14 14:35:00,233.96,234.18,233.6,233.86,3338.0,209.7926,209.9898,209.4698,209.7029,3338.0
2022-02-14 14:40:00,233.8,234.22,233.71,233.84,6150.0,209.6491,210.0257,209.5684,209.685,6150.0
2022-02-14 14:45:00,233.8,233.93,233.16,233.5,17877.0,209.6491,209.7657,209.0752,209.3801,17877.0
2022-02-14 14:50:00,233.51,234.27,233.5,233.8,8923.0,209.389,210.0705,209.3801,209.6491,8923.0
2022-02-14 14:55:00,233.84,234.25,233.84,234.25,7733.0,209.685,210.0526,209.685,210.0526,7733.0
2022-02-14 15:00:00,234.26,234.6,234.04,234.52,9366.0,210.0616,210.3665,209.8643,210.2947,9366.0
2022-02-14 15:05:00,234.36,234.49,233.92,234.38,7525.0,210.1512,210.2678,209.7567,210.1692,7525.0
2022-02-14 15:10:00,234.45,234.76,234.11,234.72,5597.0,210.2319,210.5099,209.9271,210.4741,5597.0
2022-02-14 15:15:00,234.64,234.74,234.2,234.23,5891.0,210.4023,210.492,210.0078,210.0347,5891.0
2022-02-14 15:20:00,234.16,235.17,234.14,235.08,8604.0,209.9719,210.8776,209.954,210.7969,8604.0
2022-02-14 15:25:00,234.95,235.12,234.75,234.91,3803.0,210.6803,210.8327,210.501,210.6444,3803.0
2022-02-14 15:30:00,234.82,235.26,234.74,235.1,11869.0,210.5637,210.9583,210.492,210.8148,11869.0
2022-02-14 15:35:00,235.12,235.29,234.62,234.69,11246.0,210.8327,210.9852,210.3844,210.4472,11246.0
2022-02-14 15:40:00,234.76,235.09,234.53,235.08,9274.0,210.5099,210.8058,210.3037,210.7969,9274.0
2022-02-14 15:45:00,235.13,235.26,234.25,235.14,19584.0,210.8417,210.9583,210.0526,210.8507,19584.0
2022-02-14 15:50:00,235.09,235.09,234.24,234.55,31283.0,210.8058,210.8058,210.0436,210.3216,31283.0
2022-02-14 15:55:00,234.59,234.84,234.08,234.29,59395.0,210.3575,210.5817,209.9002,210.0885,59395.0
2022-02-15 09:30:00,237.06,237.15,236.23,237.0,31106.0,212.5723,212.653,211.8281,212.5185,31106.0
2022-02-15 09:35:00,237.11,237.11,236.11,236.65,18447.0,212.6172,212.6172,211.7205,212.2047,18447.0
2022-02-15 09:40:00,236.69,236.75,235.62,235.78,8884.0,212.2406,212.2944,211.2811,211.4246,8884.0
2022-02-15 09:45:00,235.77,235.87,234.2,234.21,11619.0,211.4156,211.5053,210.0078,210.0167,11619.0
2022-02-15 09:50:00,234.19,234.44,233.54,234.24,29323.0,209.9988,210.223,209.4159,210.0436,29323.0
2022-02-15 09:55:00,234.38,234.79,233.87,233.9,23647.0,210.1692,210.5368,209.7119,209.7388,23647.0
2022-02-15 10:00:00,234.03,234.27,233.67,233.92,14682.0,209.8553,210.0705,209.5325,209.7567,14682.0
2022-02-15 10:05:00,233.91,233.97,233.51,233.77,9131.0,209.7477,209.8015,209.389,209.6222,9131.0
2022-02-15 10:10:00,233.68,233.9,233.48,233.77,10589.0,209.5415,209.7388,209.3621,209.6222,10589.0
2022-02-15 10:15:00,233.78,234.47,233.78,234.25,6548.0,209.6312,210.2499,209.6312,210.0526,6548.0
2022-02-15 10:20:00,234.21,234.47,233.76,233.86,9215.0,210.0167,210.2499,209.6132,209.7029,9215.0
2022-02-15 10:25:00,233.82,233.83,233.39,233.75,5334.0,209.667,209.676,209.2814,209.6043,5334.0
2022-02-15 10:30:00,233.99,234.26,233.64,234.09,7119.0,209.8195,210.0616,209.5056,209.9091,7119.0
2022-02-15 10:35:00,234.12,234.35,233.95,234.25,5962.0,209.936,210.1423,209.7836,210.0526,5962.0
2022-02-15 10:40:00,234.34,235.09,234.34,235.03,5692.0,210.1333,210.8058,210.1333,210.752,5692.0
2022-02-15 10:45:00,234.94,235.33,234.94,235.33,8132.0,210.6713,211.021,210.6713,211.021,8132.0
2022-02-15 10:50:00,235.33,235.5,235.21,235.33,5103.0,211.021,211.1735,210.9134,211.021,5103.0
2022-02-15 10:55:00,235.33,235.33,234.54,234.79,8674.0,211.021,211.021,210.3127,210.5368,8674.0
2022-02-15 11:00:00,234.8,235.05,234.79,234.89,3777.0,210.5458,210.77,210.5368,210.6265,3777.0
2022-02-15 11:05:00,234.8,235.02,234.59,234.92,3883.0,210.5458,210.7431,210.3575,210.6534,3883.0
2022-02-15 11:10:00,234.84,234.88,234.6,234.85,5396.0,210.5817,210.6175,210.3665,210.5906,5396.0
2022-02-15 11:15:00,234.9,234.92,233.95,234.08,30564.0,210.6355,210.6534,209.7836,209.9002,30564.0
2022-02-15 11:20:00,234.12,234.25,233.54,234.14,24297.0,209.936,210.0526,209.4159,209.954,24297.0
2022-02-15 11:25:00,234.13,234.51,233.9,234.44,8350.0,209.945,210.2858,209.7388,210.223,8350.0
2022-02-15 11:30:00,234.57,235.04,234.57,235.0,8038.0,210.3396,210.761,210.3396,210.7251,8038.0
2022-02-15 11:35:00,235.01,235.08,234.59,235.08,14874.0,210.7341,210.7969,210.3575,210.7969,14874.0
2022-02-15 11:40:00,235.04,235.49,235.03,235.36,8149.0,210.761,211.1645,210.752,211.0479,8149.0
2022-02-15 11:45:00,235.37,235.71,235.18,235.28,11182.0,211.0569,211.3618,210.8865,210.9762,11182.0
2022-02-15 11:50:00,235.21,235.24,234.99,235.08,15614.0,210.9134,210.9403,210.7162,210.7969,15614.0
2022-02-15 11:55:00,235.14,235.63,235.06,235.63,7553.0,210.8507,211.2901,210.7789,211.2901,7553.0
2022-02-15 12:00:00,235.65,235.85,235.4,235.41,10691.0,211.308,211.4873,211.0838,211.0928,10691.0
2022-02-15 12:05:00,235.49,235.49,235.02,235.25,5777.0,211.1645,211.1645,210.7431,210.9493,5777.0
2022-02-15 12:10:00,235.3,235.3,234.84,234.88,7929.0,210.9941,210.9941,210.5817,210.6175,7929.0
2022-02-15 12:15:00,234.88,235.03,234.55,234.98,9175.0,210.6175,210.752,210.3216,210.7072,9175.0
2022-02-15 12:20:00,234.9,235.24,234.9,235.13,3897.0,210.6355,210.9403,210.6355,210.8417,3897.0
2022-02-15 12:25:00,235.16,235.22,234.93,234.93,4106.0,210.8686,210.9224,210.6624,210.6624,4106.0
2022-02-15 12:30:00,234.89,234.89,234.27,234.28,10927.0,210.6265,210.6265,210.0705,210.0795,10927.0
2022-02-15 12:35:00,234.33,234.6,234.28,234.58,3895.0,210.1243,210.3665,210.0795,210.3485,3895.0
2022-02-15 12:40:00,234.54,234.73,234.47,234.69,2820.0,210.3127,210.483,210.2499,210.4472,2820.0
2022-02-15 12:45:00,234.63,234.67,234.1,234.11,5478.0,210.3934,210.4292,209.9181,209.9271,5478.0
2022-02-15 12:50:00,234.22,234.52,234.22,234.27,5286.0,210.0257,210.2947,210.0257,210.0705,5286.0
2022-02-15 12:55:00,234.3,234.46,234.21,234.29,3896.0,210.0974,210.2409,210.0167,210.0885,3896.0
2022-02-15 13:00:00,234.27,234.56,234.23,234.5,20250.0,210.0705,210.3306,210.0347,210.2768,20250.0
2022-02-15 13:05:00,234.53,234.6,234.38,234.47,14941.0,210.3037,210.3665,210.1692,210.2499,14941.0
2022-02-15 13:10:00,234.44,234.44,234.2,234.28,10351.0,210.223,210.223,210.0078,210.0795,10351.0
2022-02-15 13:15:00,234.28,234.34,234.15,234.15,8338.0,210.0795,210.1333,209.9629,209.9629,8338.0
2022-02-15 13:20:00,234.21,234.54,234.2,234.42,9295.0,210.0167,210.3127,210.0078,210.205,9295.0
2022-02-15 13:25:00,234.46,234.59,234.41,234.59,7097.0,210.2409,210.3575,210.1961,210.3575,7097.0
2022-02-15 13:30:00,234.61,234.62,234.34,234.36,7327.0,210.3754,210.3844,210.1333,210.1512,7327.0
2022-02-15 13:35:00,234.41,234.41,234.23,234.27,7783.0,210.1961,210.1961,210.0347,210.0705,7783.0
2022-02-15 13:40:00,234.27,234.37,234.13,234.13,7974.0,210.0705,210.1602,209.945,209.945,7974.0
2022-02-15 13:45:00,234.13,234.36,233.91,234.36,9613.0,209.945,210.1512,209.7477,210.1512,9613.0
2022-02-15 13:50:00,234.29,234.58,234.21,234.38,4742.0,210.0885,210.3485,210.0167,210.1692,4742.0
2022-02-15 13:55:00,234.45,234.59,234.34,234.44,5676.0,210.2319,210.3575,210.1333,210.223,5676.0
2022-02-15 14:00:00,234.44,234.48,234.16,234.24,6717.0,210.223,210.2589,209.9719,210.0436,6717.0
2022-02-15 14:05:00,234.16,234.16,233.81,233.88,8075.0,209.9719,209.9719,209.6581,209.7208,8075.0
2022-02-15 14:10:00,233.83,233.89,233.48,233.75,4377.0,209.676,209.7298,209.3621,209.6043,4377.0
2022-02-15 14:15:00,233.79,233.81,233.65,233.8,3847.0,209.6401,209.6581,209.5146,209.6491,3847.0
2022-02-15 14:20:00,233.78,234.03,233.78,233.87,4793.0,209.6312,209.8553,209.6312,209.7119,4793.0
2022-02-15 14:25:00,233.82,233.9,233.69,233.9,9183.0,209.667,209.7388,209.5505,209.7388,9183.0
2022-02-15 14:30:00,233.91,234.05,233.77,233.8,5977.0,209.7477,209.8733,209.6222,209.6491,5977.0
2022-02-15 14:35:00,233.83,233.88,233.67,233.79,4819.0,209.676,209.7208,209.5325,209.6401,4819.0
2022-02-15 14:40:00,233.74,233.8,233.33,233.74,9046.0,209.5953,209.6491,209.2276,209.5953,9046.0
2022-02-15 14:45:00,233.72,233.83,233.08,233.2,4864.0,209.5774,209.676,209.0035,209.1111,4864.0
2022-02-15 14:50:00,233.19,233.32,232.94,233.09,4415.0,209.1021,209.2187,208.8779,209.0124,4415.0
2022-02-15 14:55:00,233.13,233.36,233.12,233.33,7626.0,209.0483,209.2545,209.0393,209.2276,7626.0
2022-02-15 15:00:00,233.4,233.59,233.22,233.58,5460.0,209.2904,209.4608,209.129,209.4518,5460.0
2022-02-15 15:05:00,233.64,233.68,233.32,233.39,7293.0,209.5056,209.5415,209.2187,209.2814,7293.0
2022-02-15 15:10:00,233.33,233.38,233.14,233.18,5304.0,209.2276,209.2725,209.0573,209.0931,5304.0
2022-02-15 15:15:00,233.05,233.18,232.91,233.18,6408.0,208.9766,209.0931,208.851,209.0931,6408.0
2022-02-15 15:20:00,233.23,233.36,233.0,233.04,15009.0,209.138,209.2545,208.9317,208.9676,15009.0
2022-02-15 15:25:00,233.01,233.25,232.97,233.16,5952.0,208.9407,209.1559,208.9048,209.0752,5952.0
2022-02-15 15:30:00,233.15,233.16,232.77,232.82,19341.0,209.0662,209.0752,208.7255,208.7703,19341.0
2022-02-15 15:35:00,232.87,233.05,232.52,232.52,14136.0,208.8152,208.9766,208.5013,208.5013,14136.0
2022-02-15 15:40:00,232.5,232.87,232.3,232.71,15852.0,208.4834,208.8152,208.304,208.6717,15852.0
2022-02-15 15:45:00,232.73,233.04,232.27,233.04,18692.0,208.6896,208.9676,208.2771,208.9676,18692.0
2022-02-15 15:50:00,233.26,233.6,233.0,233.0,33774.0,209.1649,209.4698,208.9317,208.9317,33774.0
2022-02-15 15:55:00,233.03,233.56,232.72,233.38,72720.0,208.9586,209.4339,208.6807,209.2725,72720.0
2022-02-16 09:30:00,233.4,233.62,232.73,233.13,24211.0,209.2904,209.4877,208.6896,209.0483,24211.0
2022-02-16 09:35:00,232.9,232.99,232.18,232.19,13179.0,208.8421,208.9228,208.1964,208.2054,13179.0
2022-02-16 09:40:00,232.33,232.33,231.71,231.99,7604.0,208.3309,208.3309,207.775,208.0261,7604.0
2022-02-16 09:45:00,231.99,232.26,231.67,231.83,4480.0,208.0261,208.2682,207.7391,207.8826,4480.0
2022-02-16 09:50:00,231.7,231.95,231.28,231.68,8704.0,207.766,207.9902,207.3894,207.7481,8704.0
2022-02-16 09:55:00,231.73,231.73,231.16,231.22,5106.0,207.7929,207.7929,207.2818,207.3356,5106.0
2022-02-16 10:00:00,231.0,231.36,230.8,230.96,6119.0,207.1383,207.4611,206.959,207.1025,6119.0
2022-02-16 10:05:00,230.98,231.0,230.61,230.95,7482.0,207.1204,207.1383,206.7886,207.0935,7482.0
2022-02-16 10:10:00,231.1,231.17,230.83,231.0,3489.0,207.228,207.2908,206.9859,207.1383,3489.0
2022-02-16 10:15:00,230.95,230.96,230.22,230.7,5172.0,207.0935,207.1025,206.4389,206.8693,5172.0
2022-02-16 10:20:00,230.64,230.74,230.5,230.55,3812.0,206.8155,206.9052,206.69,206.7348,3812.0
2022-02-16 10:25:00,230.57,230.57,230.26,230.34,3582.0,206.7527,206.7527,206.4748,206.5465,3582.0
2022-02-16 10:30:00,230.42,230.58,230.34,230.4,4996.0,206.6182,206.7617,206.5465,206.6003,4996.0
2022-02-16 10:35:00,230.46,230.46,230.13,230.16,2708.0,206.6541,206.6541,206.3582,206.3851,2708.0
2022-02-16 10:40:00,230.27,230.35,229.75,230.03,8947.0,206.4837,206.5555,206.0174,206.2685,8947.0
2022-02-16 10:45:00,230.03,230.11,229.86,230.01,14038.0,206.2685,206.3403,206.1161,206.2506,14038.0
2022-02-16 10:50:00,229.97,230.4,229.97,230.28,7070.0,206.2147,206.6003,206.2147,206.4927,7070.0
2022-02-16 10:55:00,230.21,230.24,230.06,230.09,2965.0,206.4299,206.4568,206.2954,206.3223,2965.0
2022-02-16 11:00:00,230.1,230.44,230.02,230.44,3739.0,206.3313,206.6362,206.2596,206.6362,3739.0
2022-02-16 11:05:00,230.44,230.85,230.41,230.72,5996.0,206.6362,207.0038,206.6093,206.8872,5996.0
2022-02-16 11:10:00,230.67,230.8,230.54,230.73,3027.0,206.8424,206.959,206.7258,206.8962,3027.0
2022-02-16 11:15:00,230.75,231.02,230.55,230.56,4476.0,206.9141,207.1563,206.7348,206.7438,4476.0
2022-02-16 11:20:00,230.61,230.67,230.37,230.63,3690.0,206.7886,206.8424,206.5734,206.8065,3690.0
2022-02-16 11:25:00,230.68,230.91,230.63,230.74,3299.0,206.8514,207.0576,206.8065,206.9052,3299.0
2022-02-16 11:30:00,230.57,230.59,230.34,230.34,4931.0,206.7527,206.7707,206.5465,206.5465,4931.0
2022-02-16 11:35:00,230.41,230.65,230.4,230.5,3949.0,206.6093,206.8245,206.6003,206.69,3949.0
2022-02-16 11:40:00,230.53,230.53,230.18,230.43,3212.0,206.7169,206.7169,206.403,206.6272,3212.0
2022-02-16 11:45:00,230.45,230.53,230.37,230.45,2421.0,206.6451,206.7169,206.5734,206.6451,2421.0
2022-02-16 11:50:00,230.46,230.75,230.36,230.57,6052.0,206.6541,206.9141,206.5644,206.7527,6052.0
2022-02-16 11:55:00,230.63,230.8,230.54,230.8,1962.0,206.8065,206.959,206.7258,206.959,1962.0
2022-02-16 12:00:00,230.81,231.12,230.79,230.91,1684.0,206.968,207.2459,206.95,207.0576,1684.0
2022-02-16 12:05:00,230.96,231.08,230.89,231.07,5732.0,207.1025,207.2101,207.0397,207.2011,5732.0
2022-02-16 12:10:00,230.92,230.98,230.59,230.65,4408.0,207.0666,207.1204,206.7707,206.8245,4408.0
2022-02-16 12:15:00,230.66,230.67,230.42,230.42,3393.0,206.8334,206.8424,206.6182,206.6182,3393.0
2022-02-16 12:20:00,230.41,230.64,230.4,230.6,3486.0,206.6093,206.8155,206.6003,206.7796,3486.0
2022-02-16 12:25:00,230.56,230.76,230.56,230.71,3815.0,206.7438,206.9231,206.7438,206.8783,3815.0
2022-02-16 12:30:00,230.67,230.67,230.27,230.29,4999.0,206.8424,206.8424,206.4837,206.5017,4999.0
2022-02-16 12:35:00,230.31,230.74,230.31,230.74,5252.0,206.5196,206.9052,206.5196,206.9052,5252.0
2022-02-16 12:40:00,230.77,231.09,230.77,230.92,8936.0,206.9321,207.219,206.9321,207.0666,8936.0
2022-02-16 12:45:00,230.96,230.96,230.74,230.91,5360.0,207.1025,207.1025,206.9052,207.0576,5360.0
2022-02-16 12:50:00,230.9,231.08,230.8,230.97,5516.0,207.0487,207.2101,206.959,207.1114,5516.0
2022-02-16 12:55:00,230.96,230.96,230.8,230.87,1473.0,207.1025,207.1025,206.959,207.0218,1473.0
2022-02-16 13:00:00,231.03,231.03,230.7,230.74,4514.0,207.1652,207.1652,206.8693,206.9052,4514.0
2022-02-16 13:05:00,230.78,231.03,230.76,230.97,4218.0,206.9411,207.1652,206.9231,207.1114,4218.0
2022-02-16 13:10:00,230.89,231.13,230.86,231.1,5588.0,207.0397,207.2549,207.0128,207.228,5588.0
2022-02-16 13:15:00,231.18,231.2,231.05,231.17,1929.0,207.2997,207.3177,207.1832,207.2908,1929.0
2022-02-16 13:20:00,231.16,231.31,231.0,231.18,3714.0,207.2818,207.4163,207.1383,207.2997,3714.0
2022-02-16 13:25:00,231.19,231.54,231.1,231.54,6628.0,207.3087,207.6225,207.228,207.6225,6628.0
2022-02-16 13:30:00,231.6,231.62,231.3,231.3,8882.0,207.6763,207.6943,207.4073,207.4073,8882.0
2022-02-16 13:35:00,231.26,231.29,230.95,230.95,5341.0,207.3715,207.3984,207.0935,207.0935,5341.0
2022-02-16 13:40:00,230.94,230.94,230.46,230.5,5148.0,207.0845,207.0845,206.6541,206.69,5148.0
2022-02-16 13:45:00,230.51,230.64,230.4,230.51,3437.0,206.6989,206.8155,206.6003,206.6989,3437.0
2022-02-16 13:50:00,230.43,230.56,230.26,230.27,4458.0,206.6272,206.7438,206.4748,206.4837,4458.0
2022-02-16 13:55:00,230.22,230.36,230.01,230.33,4205.0,206.4389,206.5644,206.2506,206.5375,4205.0
2022-02-16 14:00:00,230.69,231.36,230.22,230.79,8014.0,206.8603,207.4611,206.4389,206.95,8014.0
2022-02-16 14:05:00,230.87,231.45,230.62,231.18,3716.0,207.0218,207.5418,206.7976,207.2997,3716.0
2022-02-16 14:10:00,231.16,231.57,230.85,231.42,6042.0,207.2818,207.6494,207.0038,207.5149,6042.0
2022-02-16 14:15:00,231.52,232.03,231.51,231.86,5316.0,207.6046,208.0619,207.5956,207.9095,5316.0
2022-02-16 14:20:00,231.83,233.2,231.82,233.2,13440.0,207.8826,209.1111,207.8736,209.1111,13440.0
2022-02-16 14:25:00,233.24,233.35,232.98,233.18,16174.0,209.1469,209.2456,208.9138,209.0931,16174.0
2022-02-16 14:30:00,233.14,233.58,232.92,232.92,7805.0,209.0573,209.4518,208.86,208.86,7805.0
2022-02-16 14:35:00,233.0,233.0,232.21,232.54,6794.0,208.9317,208.9317,208.2233,208.5192,6794.0
2022-02-16 14:40:00,232.54,232.63,232.32,232.58,4463.0,208.5192,208.6,208.322,208.5551,4463.0
2022-02-16 14:45:00,232.58,232.78,232.53,232.63,4865.0,208.5551,208.7345,208.5103,208.6,4865.0
2022-02-16 14:50:00,232.58,232.96,232.49,232.82,4348.0,208.5551,208.8959,208.4744,208.7703,4348.0
2022-02-16 14:55:00,232.89,233.29,232.84,233.28,6953.0,208.8331,209.1918,208.7883,209.1828,6953.0
2022-02-16 15:00:00,233.3,233.75,233.12,233.75,6689.0,209.2007,209.6043,209.0393,209.6043,6689.0
2022-02-16 15:05:00,233.62,233.69,233.23,233.37,4750.0,209.4877,209.5505,209.138,209.2635,4750.0
2022-02-16 15:10:00,233.37,233.44,233.18,233.28,4725.0,209.2635,209.3263,209.0931,209.1828,4725.0
2022-02-16 15:15:00,233.29,233.59,233.2,233.59,8777.0,209.1918,209.4608,209.1111,209.4608,8777.0
2022-02-16 15:20:00,233.54,233.59,233.26,233.36,5590.0,209.4159,209.4608,209.1649,209.2545,5590.0
2022-02-16 15:25:00,233.42,233.49,233.25,233.31,5549.0,209.3083,209.3711,209.1559,209.2097,5549.0
2022-02-16 15:30:00,233.34,233.48,233.07,233.25,8638.0,209.2366,209.3621,208.9945,209.1559,8638.0
2022-02-16 15:35:00,233.2,233.46,233.11,233.34,8411.0,209.1111,209.3442,209.0304,209.2366,8411.0
2022-02-16 15:40:00,233.29,233.3,232.95,232.95,8634.0,209.1918,209.2007,208.8869,208.8869,8634.0
2022-02-16 15:45:00,232.89,233.28,232.75,233.16,20401.0,208.8331,209.1828,208.7076,209.0752,20401.0
2022-02-16 15:50:00,233.34,233.54,232.45,232.54,28018.0,209.2366,209.4159,208.4385,208.5192,28018.0
2022-02-16 15:55:00,232.55,232.6,232.04,232.33,68197.0,208.5282,208.573,208.0709,208.3309,68197.0
2022-02-17 09:30:00,232.01,232.51,231.2,231.61,19082.0,208.044,208.4923,207.3177,207.6853,19082.0
2022-02-17 09:35:00,231.97,232.11,230.8,231.14,4813.0,208.0081,208.1337,206.959,207.2639,4813.0
2022-02-17 09:40:00,231.01,231.04,229.83,230.27,14409.0,207.1473,207.1742,206.0892,206.4837,14409.0
2022-02-17 09:45:00,230.26,230.42,229.84,229.96,12078.0,206.4748,206.6182,206.0981,206.2058,12078.0
2022-02-17 09:50:00,230.03,230.03,228.87,228.89,13130.0,206.2685,206.2685,205.2283,205.2463,13130.0
2022-02-17 09:55:00,229.05,229.66,228.87,229.25,8758.0,205.3898,205.9367,205.2283,205.5691,8758.0
2022-02-17 10:00:00,229.26,230.0,228.99,229.72,8767.0,205.5781,206.2416,205.336,205.9905,8767.0
2022-02-17 10:05:00,229.8,230.28,229.6,229.83,11590.0,206.0623,206.4927,205.8829,206.0892,11590.0
2022-02-17 10:10:00,229.82,230.93,229.78,230.76,13073.0,206.0802,207.0756,206.0443,206.9231,13073.0
2022-02-17 10:15:00,230.6,230.64,230.02,230.28,5430.0,206.7796,206.8155,206.2596,206.4927,5430.0
2022-02-17 10:20:00,230.22,230.3,229.41,229.56,28567.0,206.4389,206.5106,205.7126,205.8471,28567.0
2022-02-17 10:25:00,229.48,229.6,229.2,229.31,12234.0,205.7753,205.8829,205.5243,205.6229,12234.0
2022-02-17 10:30:00,229.31,229.41,228.82,229.01,28526.0,205.6229,205.7126,205.1835,205.3539,28526.0
2022-02-17 10:35:00,229.18,229.51,229.06,229.2,9054.0,205.5063,205.8022,205.3987,205.5243,9054.0
2022-02-17 10:40:00,229.15,229.78,229.09,229.38,14764.0,205.4794,206.0443,205.4256,205.6857,14764.0
2022-02-17 10:45:00,229.35,229.76,228.91,229.3,13800.0,205.6588,206.0264,205.2642,205.6139,13800.0
2022-02-17 10:50:00,229.26,229.79,229.17,229.69,7420.0,205.5781,206.0533,205.4974,205.9636,7420.0
2022-02-17 10:55:00,229.75,230.29,229.75,230.1,6828.0,206.0174,206.5017,206.0174,206.3313,6828.0
2022-02-17 11:00:00,229.98,230.21,229.89,230.09,4973.0,206.2237,206.4299,206.143,206.3223,4973.0
2022-02-17 11:05:00,230.16,230.25,229.76,230.04,5393.0,206.3851,206.4658,206.0264,206.2775,5393.0
2022-02-17 11:10:00,230.0,230.29,229.95,230.2,5058.0,206.2416,206.5017,206.1968,206.421,5058.0
2022-02-17 11:15:00,230.06,230.16,229.5,229.5,6736.0,206.2954,206.3851,205.7933,205.7933,6736.0
2022-02-17 11:20:00,229.57,229.75,229.45,229.45,3322.0,205.856,206.0174,205.7484,205.7484,3322.0
2022-02-17 11:25:00,229.35,229.68,229.35,229.68,6024.0,205.6588,205.9547,205.6588,205.9547,6024.0
2022-02-17 11:30:00,229.7,229.74,229.44,229.56,3005.0,205.9726,206.0085,205.7395,205.8471,3005.0
2022-02-17 11:35:00,229.7,229.73,229.5,229.52,2434.0,205.9726,205.9995,205.7933,205.8112,2434.0
2022-02-17 11:40:00,229.54,230.0,229.54,229.93,3150.0,205.8291,206.2416,205.8291,206.1789,3150.0
2022-02-17 11:45:00,229.93,230.32,229.86,230.21,9612.0,206.1789,206.5286,206.1161,206.4299,9612.0
2022-02-17 11:50:00,230.07,230.27,230.05,230.21,2254.0,206.3044,206.4837,206.2865,206.4299,2254.0
2022-02-17 11:55:00,230.22,230.48,230.14,230.39,6381.0,206.4389,206.672,206.3672,206.5913,6381.0
2022-02-17 12:00:00,230.39,230.4,230.09,230.29,4466.0,206.5913,206.6003,206.3223,206.5017,4466.0
2022-02-17 12:05:00,230.33,230.38,230.0,230.07,3276.0,206.5375,206.5824,206.2416,206.3044,3276.0
2022-02-17 12:10:00,230.0,230.03,229.71,229.8,3490.0,206.2416,206.2685,205.9816,206.0623,3490.0
2022-02-17 12:15:00,229.84,230.03,229.63,230.02,5897.0,206.0981,206.2685,205.9098,206.2596,5897.0
2022-02-17 12:20:00,230.01,230.32,229.93,230.31,3000.0,206.2506,206.5286,206.1789,206.5196,3000.0
2022-02-17 12:25:00,230.37,230.48,230.23,230.47,3003.0,206.5734,206.672,206.4479,206.6631,3003.0
2022-02-17 12:30:00,230.45,230.45,230.19,230.35,3811.0,206.6451,206.6451,206.412,206.5555,3811.0
2022-02-17 12:35:00,230.36,230.47,230.35,230.35,1072.0,206.5644,206.6631,206.5555,206.5555,1072.0
2022-02-17 12:40:00,230.32,230.41,230.28,230.35,4128.0,206.5286,206.6093,206.4927,206.5555,4128.0
2022-02-17 12:45:00,230.29,230.29,230.06,230.17,3998.0,206.5017,206.5017,206.2954,206.3941,3998.0
2022-02-17 12:50:00,230.05,230.08,229.92,229.93,2793.0,206.2865,206.3134,206.1699,206.1789,2793.0
2022-02-17 12:55:00,229.88,229.99,229.59,229.59,3494.0,206.134,206.2327,205.874,205.874,3494.0
2022-02-17 13:00:00,229.7,229.81,229.6,229.71,4346.0,205.9726,206.0712,205.8829,205.9816,4346.0
2022-02-17 13:05:00,229.78,230.02,229.78,229.92,4453.0,206.0443,206.2596,206.0443,206.1699,4453.0
2022-02-17 13:10:00,229.9,229.97,229.7,229.95,5247.0,206.152,206.2147,205.9726,206.1968,5247.0
2022-02-17 13:15:00,230.06,230.11,229.69,229.69,2070.0,206.2954,206.3403,205.9636,205.9636,2070.0
2022-02-17 13:20:00,229.7,229.81,229.68,229.74,3933.0,205.9726,206.0712,205.9547,206.0085,3933.0
2022-02-17 13:25:00,229.74,229.83,229.56,229.71,2819.0,206.0085,206.0892,205.8471,205.9816,2819.0
2022-02-17 13:30:00,229.7,230.09,229.7,229.97,2785.0,205.9726,206.3223,205.9726,206.2147,2785.0
2022-02-17 13:35:00,230.03,230.04,229.77,229.77,3100.0,206.2685,206.2775,206.0354,206.0354,3100.0
2022-02-17 13:40:00,229.67,229.67,229.15,229.15,11242.0,205.9457,205.9457,205.4794,205.4794,11242.0
2022-02-17 13:45:00,229.12,229.34,229.03,229.29,6057.0,205.4525,205.6498,205.3718,205.605,6057.0
2022-02-17 13:50:00,229.26,229.42,229.21,229.24,2870.0,205.5781,205.7215,205.5332,205.5601,2870.0
2022-02-17 13:55:00,229.32,229.61,229.28,229.54,9798.0,205.6319,205.8919,205.596,205.8291,9798.0
2022-02-17 14:00:00,229.55,229.73,229.42,229.57,3983.0,205.8381,205.9995,205.7215,205.856,3983.0
2022-02-17 14:05:00,229.54,229.62,229.39,229.46,3263.0,205.8291,205.9009,205.6946,205.7574,3263.0
2022-02-17 14:10:00,229.4,229.63,229.31,229.63,5223.0,205.7036,205.9098,205.6229,205.9098,5223.0
2022-02-17 14:15:00,229.65,229.74,229.57,229.66,6244.0,205.9278,206.0085,205.856,205.9367,6244.0
2022-02-17 14:20:00,229.62,229.62,229.13,229.19,4811.0,205.9009,205.9009,205.4615,205.5153,4811.0
2022-02-17 14:25:00,229.12,229.23,229.06,229.18,6623.0,205.4525,205.5512,205.3987,205.5063,6623.0
2022-02-17 14:30:00,229.08,229.17,228.72,228.82,7425.0,205.4167,205.4974,205.0938,205.1835,7425.0
2022-02-17 14:35:00,228.72,228.72,228.52,228.65,8478.0,205.0938,205.0938,204.9145,205.0311,8478.0
2022-02-17 14:40:00,228.7,228.74,228.26,228.3,15288.0,205.0759,205.1118,204.6814,204.7172,15288.0
2022-02-17 14:45:00,228.25,228.41,228.18,228.33,11756.0,204.6724,204.8159,204.6096,204.7441,11756.0
2022-02-17 14:50:00,228.31,228.32,228.09,228.11,6035.0,204.7262,204.7352,204.5289,204.5469,6035.0
2022-02-17 14:55:00,228.13,228.58,227.92,228.5,45270.0,204.5648,204.9683,204.3765,204.8966,45270.0
2022-02-17 15:00:00,228.47,228.7,228.34,228.34,7447.0,204.8697,205.0759,204.7531,204.7531,7447.0
2022-02-17 15:05:00,228.36,228.36,227.85,227.9,10521.0,204.771,204.771,204.3137,204.3585,10521.0
2022-02-17 15:10:00,227.79,228.12,227.76,227.93,6783.0,204.2599,204.5558,204.233,204.3854,6783.0
2022-02-17 15:15:00,228.04,228.12,227.86,227.95,13201.0,204.4841,204.5558,204.3227,204.4034,13201.0
2022-02-17 15:20:00,227.98,228.43,227.98,228.27,9119.0,204.4303,204.8338,204.4303,204.6903,9119.0
2022-02-17 15:25:00,228.35,228.62,228.28,228.35,9899.0,204.7621,205.0042,204.6993,204.7621,9899.0
2022-02-17 15:30:00,228.42,228.63,228.18,228.42,12047.0,204.8248,205.0131,204.6096,204.8248,12047.0
2022-02-17 15:35:00,228.45,229.2,228.32,229.17,17844.0,204.8517,205.5243,204.7352,205.4974,17844.0
2022-02-17 15:40:00,229.09,229.13,228.7,228.78,17072.0,205.4256,205.4615,205.0759,205.1476,17072.0
2022-02-17 15:45:00,228.97,229.37,228.71,228.71,18399.0,205.318,205.6767,205.0849,205.0849,18399.0
2022-02-17 15:50:00,228.74,229.0,228.34,228.87,32656.0,205.1118,205.3449,204.7531,205.2283,32656.0
2022-02-17 15:55:00,228.84,228.91,228.35,228.69,103815.0,205.2014,205.2642,204.7621,205.0669,103815.0
2022-02-18 09:30:00,230.77,230.77,228.82,229.5,72696.0,206.9321,206.9321,205.1835,205.7933,72696.0
2022-02-18 09:35:00,229.62,230.43,229.45,229.6,11929.0,205.9009,206.6272,205.7484,205.8829,11929.0
2022-02-18 09:40:00,229.46,229.86,228.99,229.09,11231.0,205.7574,206.1161,205.336,205.4256,11231.0
2022-02-18 09:45:00,229.19,229.64,228.88,229.14,6125.0,205.5153,205.9188,205.2373,205.4705,6125.0
2022-02-18 09:50:00,229.15,230.05,229.13,230.05,7981.0,205.4794,206.2865,205.4615,206.2865,7981.0
2022-02-18 09:55:00,230.14,230.78,230.05,230.78,6653.0,206.3672,206.9411,206.2865,206.9411,6653.0
2022-02-18 10:00:00,230.63,230.75,230.41,230.41,7621.0,206.8065,206.9141,206.6093,206.6093,7621.0
2022-02-18 10:05:00,230.47,230.81,230.47,230.67,6236.0,206.6631,206.968,206.6631,206.8424,6236.0
2022-02-18 10:10:00,230.64,230.77,230.18,230.37,6954.0,206.8155,206.9321,206.403,206.5734,6954.0
2022-02-18 10:15:00,230.36,230.49,230.0,230.24,3891.0,206.5644,206.681,206.2416,206.4568,3891.0
2022-02-18 10:20:00,230.26,230.54,229.97,230.46,4142.0,206.4748,206.7258,206.2147,206.6541,4142.0
2022-02-18 10:25:00,230.47,230.94,230.37,230.73,4383.0,206.6631,207.0845,206.5734,206.8962,4383.0
2022-02-18 10:30:00,230.61,230.74,230.47,230.63,6164.0,206.7886,206.9052,206.6631,206.8065,6164.0
2022-02-18 10:35:00,230.72,230.74,230.33,230.34,11450.0,206.8872,206.9052,206.5375,206.5465,11450.0
2022-02-18 10:40:00,230.39,230.4,230.08,230.23,7496.0,206.5913,206.6003,206.3134,206.4479,7496.0
2022-02-18 10:45:00,230.23,230.6,230.13,230.36,10408.0,206.4479,206.7796,206.3582,206.5644,10408.0
2022-02-18 10:50:00,230.41,231.1,230.4,230.88,10642.0,206.6093,207.228,206.6003,207.0307,10642.0
2022-02-18 10:55:00,230.91,231.15,230.76,231.0,7499.0,207.0576,207.2728,206.9231,207.1383,7499.0
2022-02-18 11:00:00,230.95,231.09,230.16,230.24,10413.0,207.0935,207.219,206.3851,206.4568,10413.0
2022-02-18 11:05:00,230.36,230.53,229.89,229.89,34466.0,206.5644,206.7169,206.143,206.143,34466.0
2022-02-18 11:10:00,229.94,230.06,229.69,229.93,7562.0,206.1878,206.2954,205.9636,206.1789,7562.0
2022-02-18 11:15:00,230.01,230.81,229.9,230.64,13381.0,206.2506,206.968,206.152,206.8155,13381.0
2022-02-18 11:20:00,230.65,231.14,230.63,231.14,5822.0,206.8245,207.2639,206.8065,207.2639,5822.0
2022-02-18 11:25:00,231.04,231.3,230.6,230.6,11164.0,207.1742,207.4073,206.7796,206.7796,11164.0
2022-02-18 11:30:00,230.7,230.78,230.15,230.32,11094.0,206.8693,206.9411,206.3761,206.5286,11094.0
2022-02-18 11:35:00,230.27,230.65,230.16,230.5,6463.0,206.4837,206.8245,206.3851,206.69,6463.0
2022-02-18 11:40:00,230.65,230.91,230.53,230.64,6245.0,206.8245,207.0576,206.7169,206.8155,6245.0
2022-02-18 11:45:00,230.67,230.91,230.58,230.62,6226.0,206.8424,207.0576,206.7617,206.7976,6226.0
2022-02-18 11:50:00,230.64,230.75,230.33,230.37,6724.0,206.8155,206.9141,206.5375,206.5734,6724.0
2022-02-18 11:55:00,230.38,230.56,229.78,229.78,11700.0,206.5824,206.7438,206.0443,206.0443,11700.0
2022-02-18 12:00:00,229.82,230.0,229.47,229.65,4206.0,206.0802,206.2416,205.7664,205.9278,4206.0
2022-02-18 12:05:00,229.67,229.85,229.59,229.85,6898.0,205.9457,206.1071,205.874,206.1071,6898.0
2022-02-18 12:10:00,229.88,230.06,229.74,229.78,4960.0,206.134,206.2954,206.0085,206.0443,4960.0
2022-02-18 12:15:00,229.77,230.27,229.66,230.15,10552.0,206.0354,206.4837,205.9367,206.3761,10552.0
2022-02-18 12:20:00,230.12,230.12,229.22,229.22,3731.0,206.3492,206.3492,205.5422,205.5422,3731.0
2022-02-18 12:25:00,229.12,229.36,229.1,229.19,6637.0,205.4525,205.6677,205.4346,205.5153,6637.0
2022-02-18 12:30:00,229.12,229.41,228.82,228.82,10980.0,205.4525,205.7126,205.1835,205.1835,10980.0
2022-02-18 12:35:00,228.94,229.06,228.18,228.36,4814.0,205.2911,205.3987,204.6096,204.771,4814.0
2022-02-18 12:40:00,228.44,228.49,228.16,228.19,5498.0,204.8428,204.8876,204.5917,204.6186,5498.0
2022-02-18 12:45:00,228.09,228.15,227.71,227.77,10955.0,204.5289,204.5827,204.1882,204.242,10955.0
2022-02-18 12:50:00,227.75,227.77,227.54,227.57,17597.0,204.224,204.242,204.0357,204.0626,17597.0
2022-02-18 12:55:00,227.56,227.56,227.14,227.14,17320.0,204.0537,204.0537,203.6771,203.6771,17320.0
2022-02-18 13:00:00,227.04,227.16,226.74,226.94,11948.0,203.5874,203.695,203.3184,203.4977,11948.0
2022-02-18 13:05:00,227.0,227.4,226.86,227.33,8528.0,203.5515,203.9102,203.426,203.8474,8528.0
2022-02-18 13:10:00,227.44,227.46,226.71,226.95,8283.0,203.9461,203.964,203.2915,203.5067,8283.0
2022-02-18 13:15:00,226.87,227.54,226.73,227.54,10471.0,203.4349,204.0357,203.3094,204.0357,10471.0
2022-02-18 13:20:00,227.51,227.95,227.26,227.95,17304.0,204.0088,204.4034,203.7847,204.4034,17304.0
2022-02-18 13:25:00,227.9,227.92,227.1,227.27,11173.0,204.3585,204.3765,203.6412,203.7936,11173.0
2022-02-18 13:30:00,227.23,227.48,227.22,227.38,4279.0,203.7578,203.9819,203.7488,203.8923,4279.0
2022-02-18 13:35:00,227.36,228.06,227.26,228.06,7710.0,203.8743,204.502,203.7847,204.502,7710.0
2022-02-18 13:40:00,227.96,228.19,227.79,228.17,8244.0,204.4123,204.6186,204.2599,204.6007,8244.0
2022-02-18 13:45:00,228.22,228.63,228.1,228.51,5026.0,204.6455,205.0131,204.5379,204.9055,5026.0
2022-02-18 13:50:00,228.51,228.93,228.47,228.88,8154.0,204.9055,205.2822,204.8697,205.2373,8154.0
2022-02-18 13:55:00,228.87,228.98,228.76,228.87,7271.0,205.2283,205.327,205.1297,205.2283,7271.0
2022-02-18 14:00:00,228.88,229.28,228.88,229.13,8226.0,205.2373,205.596,205.2373,205.4615,8226.0
2022-02-18 14:05:00,229.15,229.15,228.65,228.76,6502.0,205.4794,205.4794,205.0311,205.1297,6502.0
2022-02-18 14:10:00,228.8,229.26,228.67,229.15,12175.0,205.1656,205.5781,205.049,205.4794,12175.0
2022-02-18 14:15:00,229.29,229.66,229.29,229.5,6792.0,205.605,205.9367,205.605,205.7933,6792.0
2022-02-18 14:20:00,229.43,229.72,229.43,229.72,7195.0,205.7305,205.9905,205.7305,205.9905,7195.0
2022-02-18 14:25:00,229.85,229.98,229.63,229.85,10704.0,206.1071,206.2237,205.9098,206.1071,10704.0
2022-02-18 14:30:00,229.83,229.96,229.5,229.51,17170.0,206.0892,206.2058,205.7933,205.8022,17170.0
2022-02-18 14:35:00,229.6,229.6,228.93,229.0,9939.0,205.8829,205.8829,205.2822,205.3449,9939.0
2022-02-18 14:40:00,229.03,229.45,228.87,229.18,8635.0,205.3718,205.7484,205.2283,205.5063,8635.0
2022-02-18 14:45:00,229.22,229.32,228.78,228.78,4835.0,205.5422,205.6319,205.1476,205.1476,4835.0
2022-02-18 14:50:00,228.77,229.5,228.7,229.45,8399.0,205.1387,205.7933,205.0759,205.7484,8399.0
2022-02-18 14:55:00,229.55,229.88,229.51,229.67,6645.0,205.8381,206.134,205.8022,205.9457,6645.0
2022-02-18 15:00:00,229.74,229.85,229.16,229.19,8090.0,206.0085,206.1071,205.4884,205.5153,8090.0
2022-02-18 15:05:00,229.25,229.3,228.84,229.16,6142.0,205.5691,205.6139,205.2014,205.4884,6142.0
2022-02-18 15:10:00,229.14,229.5,228.59,228.76,7858.0,205.4705,205.7933,204.9773,205.1297,7858.0
2022-02-18 15:15:00,228.82,228.92,228.5,228.57,12668.0,205.1835,205.2732,204.8966,204.9593,12668.0
2022-02-18 15:20:00,228.59,228.7,228.39,228.63,10814.0,204.9773,205.0759,204.7979,205.0131,10814.0
2022-02-18 15:25:00,228.57,228.69,228.36,228.46,6576.0,204.9593,205.0669,204.771,204.8607,6576.0
2022-02-18 15:30:00,228.35,228.35,227.61,227.91,11968.0,204.7621,204.7621,204.0985,204.3675,11968.0
2022-02-18 15:35:00,227.93,228.42,227.83,228.25,10662.0,204.3854,204.8248,204.2958,204.6724,10662.0
2022-02-18 15:40:00,228.21,228.84,228.13,228.79,12121.0,204.6365,205.2014,204.5648,205.1566,12121.0
2022-02-18 15:45:00,228.8,228.94,228.41,228.91,20310.0,205.1656,205.2911,204.8159,205.2642,20310.0
2022-02-18 15:50:00,229.02,229.04,228.15,228.4,25515.0,205.3629,205.3808,204.5827,204.8069,25515.0
2022-02-18 15:55:00,228.48,228.9,228.06,228.55,161317.0,204.8786,205.2552,204.502,204.9414,161317.0
2022-02-22 09:30:00,228.24,229.0,225.68,225.81,75903.0,204.6634,205.3449,202.3679,202.4844,75903.0
2022-02-22 09:35:00,226.0,226.03,224.73,224.92,67420.0,202.6548,202.6817,201.516,201.6864,67420.0
2022-02-22 09:40:00,224.94,225.76,224.53,225.06,58684.0,201.7043,202.4396,201.3367,201.8119,58684.0
2022-02-22 09:45:00,225.08,226.83,224.87,226.83,24379.0,201.8298,203.3991,201.6415,203.3991,24379.0
2022-02-22 09:50:00,226.95,227.33,226.57,227.33,20693.0,203.5067,203.8474,203.1659,203.8474,20693.0
2022-02-22 09:55:00,227.43,227.79,226.88,227.27,18821.0,203.9371,204.2599,203.4439,203.7936,18821.0
2022-02-22 10:00:00,227.24,227.85,227.11,227.61,13698.0,203.7667,204.3137,203.6502,204.0985,13698.0
2022-02-22 10:05:00,227.56,227.57,226.65,227.06,12704.0,204.0537,204.0626,203.2377,203.6053,12704.0
2022-02-22 10:10:00,227.05,227.55,226.95,227.55,5750.0,203.5963,204.0447,203.5067,204.0447,5750.0
2022-02-22 10:15:00,227.44,227.72,227.35,227.67,3982.0,203.9461,204.1971,203.8654,204.1523,3982.0
2022-02-22 10:20:00,227.6,228.42,227.6,227.97,6307.0,204.0895,204.8248,204.0895,204.4213,6307.0
2022-02-22 10:25:00,227.9,228.85,227.73,228.85,14002.0,204.3585,205.2104,204.2061,205.2104,14002.0
2022-02-22 10:30:00,228.72,228.9,228.01,228.3,10111.0,205.0938,205.2552,204.4572,204.7172,10111.0
2022-02-22 10:35:00,228.23,228.31,227.95,227.95,6498.0,204.6545,204.7262,204.4034,204.4034,6498.0
2022-02-22 10:40:00,228.18,228.43,227.92,228.41,9295.0,204.6096,204.8338,204.3765,204.8159,9295.0
2022-02-22 10:45:00,228.35,228.83,228.34,228.75,10168.0,204.7621,205.1925,204.7531,205.1207,10168.0
2022-02-22 10:50:00,228.78,228.78,228.24,228.53,5693.0,205.1476,205.1476,204.6634,204.9235,5693.0
2022-02-22 10:55:00,228.47,228.47,227.84,227.96,8798.0,204.8697,204.8697,204.3047,204.4123,8798.0
2022-02-22 11:00:00,227.83,228.79,227.83,228.74,7308.0,204.2958,205.1566,204.2958,205.1118,7308.0
2022-02-22 11:05:00,228.68,228.85,228.22,228.72,11598.0,205.058,205.2104,204.6455,205.0938,11598.0
2022-02-22 11:10:00,228.77,229.21,228.75,229.0,12225.0,205.1387,205.5332,205.1207,205.3449,12225.0
2022-02-22 11:15:00,229.03,229.31,228.95,229.0,5921.0,205.3718,205.6229,205.3001,205.3449,5921.0
2022-02-22 11:20:00,228.88,229.36,228.81,229.33,8344.0,205.2373,205.6677,205.1745,205.6408,8344.0
2022-02-22 11:25:00,229.35,229.86,229.34,229.5,9375.0,205.6588,206.1161,205.6498,205.7933,9375.0
2022-02-22 11:30:00,229.44,229.81,228.96,229.0,14901.0,205.7395,206.0712,205.3091,205.3449,14901.0
2022-02-22 11:35:00,229.05,229.21,228.56,229.21,11167.0,205.3898,205.5332,204.9504,205.5332,11167.0
2022-02-22 11:40:00,229.18,230.07,229.18,229.66,8851.0,205.5063,206.3044,205.5063,205.9367,8851.0
2022-02-22 11:45:00,229.6,230.27,229.58,230.13,5749.0,205.8829,206.4837,205.865,206.3582,5749.0
2022-02-22 11:50:00,230.21,230.55,229.89,229.93,8284.0,206.4299,206.7348,206.143,206.1789,8284.0
2022-02-22 11:55:00,229.84,230.24,229.46,230.18,15151.0,206.0981,206.4568,205.7574,206.403,15151.0
2022-02-22 12:00:00,230.17,230.81,230.12,230.36,15546.0,206.3941,206.968,206.3492,206.5644,15546.0
2022-02-22 12:05:00,230.41,230.7,230.38,230.69,13065.0,206.6093,206.8693,206.5824,206.8603,13065.0
2022-02-22 12:10:00,230.73,230.87,230.52,230.71,8564.0,206.8962,207.0218,206.7079,206.8783,8564.0
2022-02-22 12:15:00,230.51,230.56,230.2,230.32,3093.0,206.6989,206.7438,206.421,206.5286,3093.0
2022-02-22 12:20:00,230.4,230.73,230.21,230.27,4000.0,206.6003,206.8962,206.4299,206.4837,4000.0
2022-02-22 12:25:00,230.23,230.23,229.57,229.57,18587.0,206.4479,206.4479,205.856,205.856,18587.0
2022-02-22 12:30:00,229.42,229.53,228.82,228.89,8170.0,205.7215,205.8202,205.1835,205.2463,8170.0
2022-02-22 12:35:00,229.1,229.49,228.98,229.25,11072.0,205.4346,205.7843,205.327,205.5691,11072.0
2022-02-22 12:40:00,229.17,229.33,228.78,228.78,8208.0,205.4974,205.6408,205.1476,205.1476,8208.0
2022-02-22 12:45:00,228.8,228.91,228.51,228.6,12901.0,205.1656,205.2642,204.9055,204.9862,12901.0
2022-02-22 12:50:00,228.64,228.91,228.26,228.27,6784.0,205.0221,205.2642,204.6814,204.6903,6784.0
2022-02-22 12:55:00,228.21,228.34,227.88,227.93,9407.0,204.6365,204.7531,204.3406,204.3854,9407.0
2022-02-22 13:00:00,228.06,228.38,227.84,228.04,5706.0,204.502,204.789,204.3047,204.4841,5706.0
2022-02-22 13:05:00,228.25,228.53,228.17,228.47,4123.0,204.6724,204.9235,204.6007,204.8697,4123.0
2022-02-22 13:10:00,228.51,228.55,227.8,227.85,6716.0,204.9055,204.9414,204.2689,204.3137,6716.0
2022-02-22 13:15:00,227.74,227.75,227.26,227.31,7240.0,204.2151,204.224,203.7847,203.8295,7240.0
2022-02-22 13:20:00,227.27,227.44,227.16,227.39,6212.0,203.7936,203.9461,203.695,203.9012,6212.0
2022-02-22 13:25:00,227.39,227.86,227.24,227.72,13777.0,203.9012,204.3227,203.7667,204.1971,13777.0
2022-02-22 13:30:00,227.71,227.98,227.51,227.97,8167.0,204.1882,204.4303,204.0088,204.4213,8167.0
2022-02-22 13:35:00,227.9,228.25,227.81,227.91,9259.0,204.3585,204.6724,204.2778,204.3675,9259.0
2022-02-22 13:40:00,227.93,228.08,227.78,228.08,20466.0,204.3854,204.52,204.2509,204.52,20466.0
2022-02-22 13:45:00,228.02,228.2,227.95,228.11,25637.0,204.4662,204.6276,204.4034,204.5469,25637.0
2022-02-22 13:50:00,228.08,228.35,228.01,228.1,7741.0,204.52,204.7621,204.4572,204.5379,7741.0
2022-02-22 13:55:00,228.08,228.58,228.08,228.58,7612.0,204.52,204.9683,204.52,204.9683,7612.0
2022-02-22 14:00:00,228.7,228.7,228.17,228.3,5351.0,205.0759,205.0759,204.6007,204.7172,5351.0
2022-02-22 14:05:00,228.32,228.47,227.98,228.21,8125.0,204.7352,204.8697,204.4303,204.6365,8125.0
2022-02-22 14:10:00,228.1,228.47,227.95,228.44,16393.0,204.5379,204.8697,204.4034,204.8428,16393.0
2022-02-22 14:15:00,228.41,228.69,228.29,228.34,4732.0,204.8159,205.0669,204.7083,204.7531,4732.0
2022-02-22 14:20:00,228.52,228.77,228.13,228.53,8399.0,204.9145,205.1387,204.5648,204.9235,8399.0
2022-02-22 14:25:00,228.7,229.56,228.36,228.58,10561.0,205.0759,205.8471,204.771,204.9683,10561.0
2022-02-22 14:30:00,228.58,229.45,228.46,229.01,15608.0,204.9683,205.7484,204.8607,205.3539,15608.0
2022-02-22 14:35:00,228.99,229.25,228.84,229.06,6868.0,205.336,205.5691,205.2014,205.3987,6868.0
2022-02-22 14:40:00,229.15,229.49,229.09,229.11,11958.0,205.4794,205.7843,205.4256,205.4436,11958.0
2022-02-22 14:45:00,229.08,229.89,228.76,229.85,10301.0,205.4167,206.143,205.1297,206.1071,10301.0
2022-02-22 14:50:00,230.2,230.53,229.69,230.39,10800.0,206.421,206.7169,205.9636,206.5913,10800.0
2022-02-22 14:55:00,230.47,230.58,230.07,230.16,14934.0,206.6631,206.7617,206.3044,206.3851,14934.0
2022-02-22 15:00:00,230.23,230.85,230.15,230.85,9974.0,206.4479,207.0038,206.3761,207.0038,9974.0
2022-02-22 15:05:00,230.86,230.9,230.23,230.23,15029.0,207.0128,207.0487,206.4479,206.4479,15029.0
2022-02-22 15:10:00,230.23,230.83,230.08,230.35,30377.0,206.4479,206.9859,206.3134,206.5555,30377.0
2022-02-22 15:15:00,230.33,230.58,229.67,229.86,10065.0,206.5375,206.7617,205.9457,206.1161,10065.0
2022-02-22 15:20:00,229.83,230.02,229.52,229.8,6309.0,206.0892,206.2596,205.8112,206.0623,6309.0
2022-02-22 15:25:00,229.71,230.03,229.6,229.79,7263.0,205.9816,206.2685,205.8829,206.0533,7263.0
2022-02-22 15:30:00,229.59,229.62,229.13,229.55,13616.0,205.874,205.9009,205.4615,205.8381,13616.0
2022-02-22 15:35:00,229.56,229.65,229.16,229.41,13751.0,205.8471,205.9278,205.4884,205.7126,13751.0
2022-02-22 15:40:00,229.56,229.57,228.52,228.75,15314.0,205.8471,205.856,204.9145,205.1207,15314.0
2022-02-22 15:45:00,228.57,228.7,228.1,228.1,15067.0,204.9593,205.0759,204.5379,204.5379,15067.0
2022-02-22 15:50:00,227.67,228.13,227.27,227.73,38508.0,204.1523,204.5648,203.7936,204.2061,38508.0
2022-02-22 15:55:00,227.73,228.47,227.73,228.37,98565.0,204.2061,204.8697,204.2061,204.78,98565.0
2022-02-23 09:30:00,229.89,231.45,229.54,231.12,40046.0,206.143,207.5418,205.8291,207.2459,40046.0
2022-02-23 09:35:00,230.92,230.95,229.73,229.78,11910.0,207.0666,207.0935,205.9995,206.0443,11910.0
2022-02-23 09:40:00,229.85,230.65,229.85,230.52,14843.0,206.1071,206.8245,206.1071,206.7079,14843.0
2022-02-23 09:45:00,230.44,230.92,230.0,230.29,7846.0,206.6362,207.0666,206.2416,206.5017,7846.0
2022-02-23 09:50:00,230.16,230.39,229.71,229.92,6082.0,206.3851,206.5913,205.9816,206.1699,6082.0
2022-02-23 09:55:00,229.94,230.98,229.88,230.04,5710.0,206.1878,207.1204,206.134,206.2775,5710.0
2022-02-23 10:00:00,229.92,230.37,229.72,230.15,7504.0,206.1699,206.5734,205.9905,206.3761,7504.0
2022-02-23 10:05:00,230.14,230.47,229.25,229.37,8172.0,206.3672,206.6631,205.5691,205.6767,8172.0
2022-02-23 10:10:00,229.37,229.47,229.15,229.21,7962.0,205.6767,205.7664,205.4794,205.5332,7962.0
2022-02-23 10:15:00,229.04,229.36,228.91,229.07,2848.0,205.3808,205.6677,205.2642,205.4077,2848.0
2022-02-23 10:20:00,228.9,229.35,228.81,228.89,4710.0,205.2552,205.6588,205.1745,205.2463,4710.0
2022-02-23 10:25:00,228.77,228.83,228.39,228.75,6177.0,205.1387,205.1925,204.7979,205.1207,6177.0
2022-02-23 10:30:00,228.56,228.72,228.34,228.44,13468.0,204.9504,205.0938,204.7531,204.8428,13468.0
2022-02-23 10:35:00,228.44,228.94,228.44,228.63,6342.0,204.8428,205.2911,204.8428,205.0131,6342.0
2022-02-23 10:40:00,228.85,228.9,228.39,228.61,8181.0,205.2104,205.2552,204.7979,204.9952,8181.0
2022-02-23 10:45:00,228.59,228.92,228.45,228.45,10431.0,204.9773,205.2732,204.8517,204.8517,10431.0
2022-02-23 10:50:00,228.44,228.72,228.44,228.59,3431.0,204.8428,205.0938,204.8428,204.9773,3431.0
2022-02-23 10:55:00,228.56,228.71,228.27,228.33,6717.0,204.9504,205.0849,204.6903,204.7441,6717.0
2022-02-23 11:00:00,228.44,228.7,228.02,228.29,6979.0,204.8428,205.0759,204.4662,204.7083,6979.0
2022-02-23 11:05:00,228.35,228.46,228.09,228.25,8895.0,204.7621,204.8607,204.5289,204.6724,8895.0
2022-02-23 11:10:00,228.26,228.55,228.26,228.39,5240.0,204.6814,204.9414,204.6814,204.7979,5240.0
2022-02-23 11:15:00,228.32,228.35,227.93,228.07,5328.0,204.7352,204.7621,204.3854,204.511,5328.0
2022-02-23 11:20:00,228.39,228.4,227.94,228.02,4712.0,204.7979,204.8069,204.3944,204.4662,4712.0
2022-02-23 11:25:00,228.01,228.25,227.83,227.84,4364.0,204.4572,204.6724,204.2958,204.3047,4364.0
2022-02-23 11:30:00,227.82,228.73,227.7,228.55,18212.0,204.2868,205.1028,204.1792,204.9414,18212.0
2022-02-23 11:35:00,228.51,229.06,228.5,228.91,3913.0,204.9055,205.3987,204.8966,205.2642,3913.0
2022-02-23 11:40:00,228.9,229.09,228.67,228.73,8670.0,205.2552,205.4256,205.049,205.1028,8670.0
2022-02-23 11:45:00,228.55,228.93,228.53,228.84,4865.0,204.9414,205.2822,204.9235,205.2014,4865.0
2022-02-23 11:50:00,228.8,229.29,228.71,229.05,8775.0,205.1656,205.605,205.0849,205.3898,8775.0
2022-02-23 11:55:00,229.12,229.67,229.11,229.43,4423.0,205.4525,205.9457,205.4436,205.7305,4423.0
2022-02-23 12:00:00,229.44,229.57,229.12,229.24,5444.0,205.7395,205.856,205.4525,205.5601,5444.0
2022-02-23 12:05:00,229.22,229.23,228.83,229.03,7717.0,205.5422,205.5512,205.1925,205.3718,7717.0
2022-02-23 12:10:00,229.12,229.21,228.71,228.75,7844.0,205.4525,205.5332,205.0849,205.1207,7844.0
2022-02-23 12:15:00,228.81,229.28,228.73,229.28,6673.0,205.1745,205.596,205.1028,205.596,6673.0
2022-02-23 12:20:00,229.33,229.65,229.18,229.53,11625.0,205.6408,205.9278,205.5063,205.8202,11625.0
2022-02-23 12:25:00,229.63,230.06,229.58,229.89,13258.0,205.9098,206.2954,205.865,206.143,13258.0
2022-02-23 12:30:00,229.98,230.14,229.67,229.69,16612.0,206.2237,206.3672,205.9457,205.9636,16612.0
2022-02-23 12:35:00,229.66,229.66,229.15,229.15,7691.0,205.9367,205.9367,205.4794,205.4794,7691.0
2022-02-23 12:40:00,229.18,229.34,229.06,229.34,3375.0,205.5063,205.6498,205.3987,205.6498,3375.0
2022-02-23 12:45:00,229.3,229.64,229.29,229.56,12298.0,205.6139,205.9188,205.605,205.8471,12298.0
2022-02-23 12:50:00,229.59,229.68,229.17,229.17,33627.0,205.874,205.9547,205.4974,205.4974,33627.0
2022-02-23 12:55:00,229.03,229.15,228.91,229.15,6671.0,205.3718,205.4794,205.2642,205.4794,6671.0
2022-02-23 13:00:00,229.16,229.16,228.86,228.86,10830.0,205.4884,205.4884,205.2194,205.2194,10830.0
2022-02-23 13:05:00,228.8,228.98,228.75,228.83,4718.0,205.1656,205.327,205.1207,205.1925,4718.0
2022-02-23 13:10:00,228.86,228.91,228.39,228.56,15522.0,205.2194,205.2642,204.7979,204.9504,15522.0
2022-02-23 13:15:00,228.51,229.31,228.45,229.18,10491.0,204.9055,205.6229,204.8517,205.5063,10491.0
2022-02-23 13:20:00,229.18,229.18,228.85,229.09,8685.0,205.5063,205.5063,205.2104,205.4256,8685.0
2022-02-23 13:25:00,229.17,229.56,229.17,229.3,12134.0,205.4974,205.8471,205.4974,205.6139,12134.0
2022-02-23 13:30:00,229.31,229.57,229.15,229.19,17495.0,205.6229,205.856,205.4794,205.5153,17495.0
2022-02-23 13:35:00,229.19,229.49,228.97,229.42,10315.0,205.5153,205.7843,205.318,205.7215,10315.0
2022-02-23 13:40:00,229.37,229.79,229.21,229.61,8211.0,205.6767,206.0533,205.5332,205.8919,8211.0
2022-02-23 13:45:00,229.7,229.88,229.53,229.81,8703.0,205.9726,206.134,205.8202,206.0712,8703.0
2022-02-23 13:50:00,229.74,229.79,229.26,229.38,7002.0,206.0085,206.0533,205.5781,205.6857,7002.0
2022-02-23 13:55:00,229.31,229.59,229.25,229.4,5074.0,205.6229,205.874,205.5691,205.7036,5074.0
2022-02-23 14:00:00,229.46,229.75,228.95,229.23,10940.0,205.7574,206.0174,205.3001,205.5512,10940.0
2022-02-23 14:05:00,229.34,229.67,229.2,229.25,9675.0,205.6498,205.9457,205.5243,205.5691,9675.0
2022-02-23 14:10:00,229.44,229.51,229.16,229.32,7722.0,205.7395,205.8022,205.4884,205.6319,7722.0
2022-02-23 14:15:00,229.25,229.56,228.99,229.39,8760.0,205.5691,205.8471,205.336,205.6946,8760.0
2022-02-23 14:20:00,229.36,229.48,228.58,228.71,9249.0,205.6677,205.7753,204.9683,205.0849,9249.0
2022-02-23 14:25:00,228.7,228.72,228.02,228.15,9166.0,205.0759,205.0938,204.4662,204.5827,9166.0
2022-02-23 14:30:00,228.11,228.27,227.85,227.88,9314.0,204.5469,204.6903,204.3137,204.3406,9314.0
2022-02-23 14:35:00,227.81,228.09,227.79,227.95,5858.0,204.2778,204.5289,204.2599,204.4034,5858.0
2022-02-23 14:40:00,228.0,228.0,227.26,227.37,9371.0,204.4482,204.4482,203.7847,203.8833,9371.0
2022-02-23 14:45:00,227.38,228.17,227.37,227.94,6778.0,203.8923,204.6007,203.8833,204.3944,6778.0
2022-02-23 14:50:00,227.81,227.89,227.51,227.51,5035.0,204.2778,204.3496,204.0088,204.0088,5035.0
2022-02-23 14:55:00,227.7,228.11,227.49,227.85,7253.0,204.1792,204.5469,203.9909,204.3137,7253.0
2022-02-23 15:00:00,227.86,227.9,227.43,227.46,6719.0,204.3227,204.3585,203.9371,203.964,6719.0
2022-02-23 15:05:00,227.48,227.65,227.38,227.5,5955.0,203.9819,204.1344,203.8923,203.9999,5955.0
2022-02-23 15:10:00,227.49,227.52,226.73,227.12,17944.0,203.9909,204.0178,203.3094,203.6591,17944.0
2022-02-23 15:15:00,227.1,227.6,227.01,227.01,12249.0,203.6412,204.0895,203.5605,203.5605,12249.0
2022-02-23 15:20:00,227.02,227.25,226.88,227.12,5443.0,203.5694,203.7757,203.4439,203.6591,5443.0
2022-02-23 15:25:00,227.08,227.91,227.06,227.83,8453.0,203.6233,204.3675,203.6053,204.2958,8453.0
2022-02-23 15:30:00,227.74,227.92,227.35,227.54,11739.0,204.2151,204.3765,203.8654,204.0357,11739.0
2022-02-23 15:35:00,227.61,227.84,227.54,227.71,27585.0,204.0985,204.3047,204.0357,204.1882,27585.0
2022-02-23 15:40:00,227.66,227.91,227.55,227.66,24918.0,204.1433,204.3675,204.0447,204.1433,24918.0
2022-02-23 15:45:00,227.62,228.12,227.41,227.47,50448.0,204.1075,204.5558,203.9192,203.973,50448.0
2022-02-23 15:50:00,227.42,227.94,227.01,227.08,52821.0,203.9281,204.3944,203.5605,203.6233,52821.0
2022-02-23 15:55:00,227.11,227.63,226.79,227.46,67734.0,203.6502,204.1164,203.3632,203.964,67734.0
2022-02-24 09:30:00,221.81,223.97,220.0,223.59,87109.0,198.8976,200.8345,197.2746,200.4938,87109.0
2022-02-24 09:35:00,223.48,227.99,223.48,227.85,27124.0,200.3951,204.4392,200.3951,204.3137,27124.0
2022-02-24 09:40:00,227.69,229.18,227.06,227.69,41069.0,204.1702,205.5063,203.6053,204.1702,41069.0
2022-02-24 09:45:00,227.53,228.45,225.51,227.44,43242.0,204.0268,204.8517,202.2154,203.9461,43242.0
2022-02-24 09:50:00,227.55,227.85,226.78,227.46,10801.0,204.0447,204.3137,203.3542,203.964,10801.0
2022-02-24 09:55:00,227.19,227.8,226.77,227.74,10015.0,203.7219,204.2689,203.3453,204.2151,10015.0
2022-02-24 10:00:00,227.79,227.94,225.81,226.13,15620.0,204.2599,204.3944,202.4844,202.7714,15620.0
2022-02-24 10:05:00,226.28,227.36,226.18,227.36,17352.0,202.9059,203.8743,202.8162,203.8743,17352.0
2022-02-24 10:10:00,227.2,227.95,226.12,227.08,18221.0,203.7309,204.4034,202.7624,203.6233,18221.0
2022-02-24 10:15:00,227.09,227.52,226.12,227.25,29820.0,203.6322,204.0178,202.7624,203.7757,29820.0
2022-02-24 10:20:00,227.34,227.47,226.31,226.59,22967.0,203.8564,203.973,202.9328,203.1839,22967.0
2022-02-24 10:25:00,226.62,226.75,225.5,225.93,18349.0,203.2108,203.3273,202.2065,202.592,18349.0
2022-02-24 10:30:00,225.89,225.93,224.93,225.34,11992.0,202.5562,202.592,201.6953,202.063,11992.0
2022-02-24 10:35:00,225.1,225.24,224.03,224.42,10559.0,201.8478,201.9733,200.8883,201.238,10559.0
2022-02-24 10:40:00,224.22,225.12,223.64,224.83,9272.0,201.0587,201.8657,200.5386,201.6057,9272.0
2022-02-24 10:45:00,225.0,225.41,224.57,225.18,9229.0,201.7581,202.1258,201.3725,201.9195,9229.0
2022-02-24 10:50:00,225.18,225.86,224.74,225.57,11251.0,201.9195,202.5293,201.525,202.2692,11251.0
2022-02-24 10:55:00,225.47,226.27,225.47,226.06,18460.0,202.1796,202.8969,202.1796,202.7086,18460.0
2022-02-24 11:00:00,225.85,226.62,225.56,225.9,9699.0,202.5203,203.2108,202.2603,202.5651,9699.0
2022-02-24 11:05:00,226.0,227.92,226.0,227.67,12865.0,202.6548,204.3765,202.6548,204.1523,12865.0
2022-02-24 11:10:00,227.51,227.59,226.99,227.46,8769.0,204.0088,204.0806,203.5425,203.964,8769.0
2022-02-24 11:15:00,227.69,227.97,227.41,227.54,16200.0,204.1702,204.4213,203.9192,204.0357,16200.0
2022-02-24 11:20:00,227.76,227.77,226.74,227.2,12962.0,204.233,204.242,203.3184,203.7309,12962.0
2022-02-24 11:25:00,227.08,227.5,227.05,227.3,9123.0,203.6233,203.9999,203.5963,203.8205,9123.0
2022-02-24 11:30:00,227.36,227.48,226.86,227.11,10762.0,203.8743,203.9819,203.426,203.6502,10762.0
2022-02-24 11:35:00,227.11,227.38,226.78,227.32,5453.0,203.6502,203.8923,203.3542,203.8385,5453.0
2022-02-24 11:40:00,227.3,227.37,226.54,227.11,7604.0,203.8205,203.8833,203.139,203.6502,7604.0
2022-02-24 11:45:00,227.13,228.09,226.92,228.09,8420.0,203.6681,204.5289,203.4798,204.5289,8420.0
2022-02-24 11:50:00,227.84,228.6,227.84,228.45,10942.0,204.3047,204.9862,204.3047,204.8517,10942.0
2022-02-24 11:55:00,228.32,229.15,228.27,228.44,10603.0,204.7352,205.4794,204.6903,204.8428,10603.0
2022-02-24 12:00:00,228.81,228.81,228.22,228.22,8222.0,205.1745,205.1745,204.6455,204.6455,8222.0
2022-02-24 12:05:00,228.21,228.31,227.32,227.53,8845.0,204.6365,204.7262,203.8385,204.0268,8845.0
2022-02-24 12:10:00,227.51,227.9,226.69,226.79,12065.0,204.0088,204.3585,203.2735,203.3632,12065.0
2022-02-24 12:15:00,226.77,226.84,226.48,226.65,8799.0,203.3453,203.408,203.0852,203.2377,8799.0
2022-02-24 12:20:00,226.5,226.5,226.14,226.28,7776.0,203.1032,203.1032,202.7803,202.9059,7776.0
2022-02-24 12:25:00,226.28,226.79,226.23,226.7,12072.0,202.9059,203.3632,202.8611,203.2825,12072.0
2022-02-24 12:30:00,226.7,226.9,225.96,226.05,12053.0,203.2825,203.4618,202.6189,202.6996,12053.0
2022-02-24 12:35:00,226.08,226.93,226.08,226.93,7210.0,202.7265,203.4887,202.7265,203.4887,7210.0
2022-02-24 12:40:00,226.91,227.56,226.91,227.24,9084.0,203.4708,204.0537,203.4708,203.7667,9084.0
2022-02-24 12:45:00,227.4,227.4,226.93,227.07,5642.0,203.9102,203.9102,203.4887,203.6143,5642.0
2022-02-24 12:50:00,226.99,227.8,226.99,227.72,9871.0,203.5425,204.2689,203.5425,204.1971,9871.0
2022-02-24 12:55:00,227.76,228.33,227.63,227.92,13228.0,204.233,204.7441,204.1164,204.3765,13228.0
2022-02-24 13:00:00,228.15,228.26,227.82,228.02,23983.0,204.5827,204.6814,204.2868,204.4662,23983.0
2022-02-24 13:05:00,228.0,228.7,227.89,228.34,6524.0,204.4482,205.0759,204.3496,204.7531,6524.0
2022-02-24 13:10:00,228.2,228.84,228.1,228.64,9572.0,204.6276,205.2014,204.5379,205.0221,9572.0
2022-02-24 13:15:00,228.63,228.76,228.03,228.34,8159.0,205.0131,205.1297,204.4751,204.7531,8159.0
2022-02-24 13:20:00,228.31,228.79,228.1,228.7,24928.0,204.7262,205.1566,204.5379,205.0759,24928.0
2022-02-24 13:25:00,228.78,229.02,228.46,228.49,10795.0,205.1476,205.3629,204.8607,204.8876,10795.0
2022-02-24 13:30:00,228.5,228.98,228.48,228.65,31124.0,204.8966,205.327,204.8786,205.0311,31124.0
2022-02-24 13:35:00,228.77,229.19,228.75,229.16,6658.0,205.1387,205.5153,205.1207,205.4884,6658.0
2022-02-24 13:40:00,229.2,229.25,228.63,228.71,15084.0,205.5243,205.5691,205.0131,205.0849,15084.0
2022-02-24 13:45:00,228.5,229.12,228.17,229.04,8914.0,204.8966,205.4525,204.6007,205.3808,8914.0
2022-02-24 13:50:00,229.02,229.24,228.58,228.58,9227.0,205.3629,205.5601,204.9683,204.9683,9227.0
2022-02-24 13:55:00,228.58,228.74,227.97,228.09,10563.0,204.9683,205.1118,204.4213,204.5289,10563.0
2022-02-24 14:00:00,228.11,228.46,227.79,228.41,7466.0,204.5469,204.8607,204.2599,204.8159,7466.0
2022-02-24 14:05:00,228.39,228.83,228.14,228.14,7839.0,204.7979,205.1925,204.5738,204.5738,7839.0
2022-02-24 14:10:00,228.19,228.78,228.1,228.74,5402.0,204.6186,205.1476,204.5379,205.1118,5402.0
2022-02-24 14:15:00,228.8,228.93,228.22,228.77,4858.0,205.1656,205.2822,204.6455,205.1387,4858.0
2022-02-24 14:20:00,228.69,228.79,228.37,228.51,9072.0,205.0669,205.1566,204.78,204.9055,9072.0
2022-02-24 14:25:00,228.65,228.94,228.45,228.91,11517.0,205.0311,205.2911,204.8517,205.2642,11517.0
2022-02-24 14:30:00,228.92,229.8,228.84,229.69,8564.0,205.2732,206.0623,205.2014,205.9636,8564.0
2022-02-24 14:35:00,229.77,230.12,229.69,230.01,9705.0,206.0354,206.3492,205.9636,206.2506,9705.0
2022-02-24 14:40:00,229.95,230.04,229.3,229.81,13332.0,206.1968,206.2775,205.6139,206.0712,13332.0
2022-02-24 14:45:00,229.89,229.99,229.28,229.75,17378.0,206.143,206.2327,205.596,206.0174,17378.0
2022-02-24 14:50:00,229.67,229.96,229.39,229.91,12066.0,205.9457,206.2058,205.6946,206.1609,12066.0
2022-02-24 14:55:00,229.93,230.0,228.96,229.35,9230.0,206.1789,206.2416,205.3091,205.6588,9230.0
2022-02-24 15:00:00,229.39,230.04,229.28,230.01,10085.0,205.6946,206.2775,205.596,206.2506,10085.0
2022-02-24 15:05:00,230.08,230.4,229.98,230.27,13687.0,206.3134,206.6003,206.2237,206.4837,13687.0
2022-02-24 15:10:00,230.32,230.84,230.28,230.84,10673.0,206.5286,206.9949,206.4927,206.9949,10673.0
2022-02-24 15:15:00,230.91,230.91,230.1,230.48,16501.0,207.0576,207.0576,206.3313,206.672,16501.0
2022-02-24 15:20:00,230.43,230.43,229.85,229.87,15779.0,206.6272,206.6272,206.1071,206.1251,15779.0
2022-02-24 15:25:00,229.96,230.25,229.64,229.74,19857.0,206.2058,206.4658,205.9188,206.0085,19857.0
2022-02-24 15:30:00,229.79,231.04,229.7,230.98,14069.0,206.0533,207.1742,205.9726,207.1204,14069.0
2022-02-24 15:35:00,231.29,231.89,231.18,231.81,17473.0,207.3984,207.9364,207.2997,207.8647,17473.0
2022-02-24 15:40:00,231.81,231.93,231.42,231.44,13206.0,207.8647,207.9723,207.5149,207.5329,13206.0
2022-02-24 15:45:00,231.37,231.92,231.37,231.53,23504.0,207.4701,207.9633,207.4701,207.6136,23504.0
2022-02-24 15:50:00,231.68,232.62,231.59,232.52,38177.0,207.7481,208.591,207.6674,208.5013,38177.0
2022-02-24 15:55:00,232.52,232.58,231.32,231.65,101642.0,208.5013,208.5551,207.4253,207.7212,101642.0
2022-02-25 09:30:00,231.7,232.04,230.16,230.95,42259.0,207.766,208.0709,206.3851,207.0935,42259.0
2022-02-25 09:35:00,230.9,231.74,230.78,231.45,11327.0,207.0487,207.8019,206.9411,207.5418,11327.0
2022-02-25 09:40:00,231.43,232.59,230.42,230.62,10131.0,207.5239,208.5641,206.6182,206.7976,10131.0
2022-02-25 09:45:00,230.74,230.84,229.01,229.64,14625.0,206.9052,206.9949,205.3539,205.9188,14625.0
2022-02-25 09:50:00,229.31,229.63,228.36,228.67,12418.0,205.6229,205.9098,204.771,205.049,12418.0
2022-02-25 09:55:00,228.83,228.83,227.87,227.87,10826.0,205.1925,205.1925,204.3316,204.3316,10826.0
2022-02-25 10:00:00,228.05,228.96,228.05,228.61,8737.0,204.4931,205.3091,204.4931,204.9952,8737.0
2022-02-25 10:05:00,228.45,229.04,228.4,228.42,12935.0,204.8517,205.3808,204.8069,204.8248,12935.0
2022-02-25 10:10:00,228.25,228.42,227.5,227.5,11718.0,204.6724,204.8248,203.9999,203.9999,11718.0
2022-02-25 10:15:00,227.5,227.6,226.79,227.55,16403.0,203.9999,204.0895,203.3632,204.0447,16403.0
2022-02-25 10:20:00,227.54,227.86,227.1,227.53,17382.0,204.0357,204.3227,203.6412,204.0268,17382.0
2022-02-25 10:25:00,227.58,228.16,227.56,228.14,14914.0,204.0716,204.5917,204.0537,204.5738,14914.0
2022-02-25 10:30:00,228.12,228.6,228.08,228.09,12850.0,204.5558,204.9862,204.52,204.5289,12850.0
2022-02-25 10:35:00,228.29,228.97,228.11,228.94,7912.0,204.7083,205.318,204.5469,205.2911,7912.0
2022-02-25 10:40:00,229.03,229.74,229.03,229.74,13686.0,205.3718,206.0085,205.3718,206.0085,13686.0
2022-02-25 10:45:00,229.61,229.8,229.3,229.67,15662.0,205.8919,206.0623,205.6139,205.9457,15662.0
2022-02-25 10:50:00,229.67,229.76,229.48,229.58,18494.0,205.9457,206.0264,205.7753,205.865,18494.0
2022-02-25 10:55:00,229.62,230.0,229.54,229.81,12159.0,205.9009,206.2416,205.8291,206.0712,12159.0
2022-02-25 11:00:00,229.77,230.59,229.5,230.52,27693.0,206.0354,206.7707,205.7933,206.7079,27693.0
2022-02-25 11:05:00,230.58,230.99,230.46,230.99,9616.0,206.7617,207.1294,206.6541,207.1294,9616.0
2022-02-25 11:10:00,230.99,231.68,230.89,231.52,12972.0,207.1294,207.7481,207.0397,207.6046,12972.0
2022-02-25 11:15:00,231.46,232.43,231.43,232.36,10317.0,207.5508,208.4206,207.5239,208.3578,10317.0
2022-02-25 11:20:00,232.39,232.88,232.39,232.62,13264.0,208.3847,208.8241,208.3847,208.591,13264.0
2022-02-25 11:25:00,232.69,232.81,232.43,232.54,13473.0,208.6538,208.7614,208.4206,208.5192,13473.0
2022-02-25 11:30:00,232.51,232.51,231.93,232.32,7668.0,208.4923,208.4923,207.9723,208.322,7668.0
2022-02-25 11:35:00,232.31,232.38,231.93,232.11,4735.0,208.313,208.3758,207.9723,208.1337,4735.0
2022-02-25 11:40:00,232.13,232.39,231.98,232.14,10368.0,208.1516,208.3847,208.0171,208.1606,10368.0
2022-02-25 11:45:00,232.18,232.32,231.83,232.32,9425.0,208.1964,208.322,207.8826,208.322,9425.0
2022-02-25 11:50:00,232.28,232.73,232.17,232.59,9528.0,208.2861,208.6896,208.1875,208.5641,9528.0
2022-02-25 11:55:00,232.59,233.28,232.58,233.25,12227.0,208.5641,209.1828,208.5551,209.1559,12227.0
2022-02-25 12:00:00,233.3,233.3,232.5,232.5,13705.0,209.2007,209.2007,208.4834,208.4834,13705.0
2022-02-25 12:05:00,232.47,232.57,232.26,232.43,8259.0,208.4565,208.5461,208.2682,208.4206,8259.0
2022-02-25 12:10:00,232.4,232.66,232.4,232.56,6400.0,208.3937,208.6269,208.3937,208.5372,6400.0
2022-02-25 12:15:00,232.49,232.76,232.45,232.66,8197.0,208.4744,208.7165,208.4385,208.6269,8197.0
2022-02-25 12:20:00,232.65,232.78,232.36,232.65,10600.0,208.6179,208.7345,208.3578,208.6179,10600.0
2022-02-25 12:25:00,232.67,232.81,232.53,232.67,10336.0,208.6358,208.7614,208.5103,208.6358,10336.0
2022-02-25 12:30:00,232.71,232.92,232.51,232.89,12598.0,208.6717,208.86,208.4923,208.8331,12598.0
2022-02-25 12:35:00,232.84,232.89,232.54,232.67,12694.0,208.7883,208.8331,208.5192,208.6358,12694.0
2022-02-25 12:40:00,232.68,232.81,232.54,232.7,7069.0,208.6448,208.7614,208.5192,208.6627,7069.0
2022-02-25 12:45:00,232.68,232.81,232.66,232.71,9762.0,208.6448,208.7614,208.6269,208.6717,9762.0
2022-02-25 12:50:00,232.69,232.72,231.98,231.98,8168.0,208.6538,208.6807,208.0171,208.0171,8168.0
2022-02-25 12:55:00,231.85,231.9,231.71,231.82,5826.0,207.9005,207.9454,207.775,207.8736,5826.0
2022-02-25 13:00:00,231.83,232.17,231.83,232.16,9984.0,207.8826,208.1875,207.8826,208.1785,9984.0
2022-02-25 13:05:00,232.14,232.18,231.85,231.87,9343.0,208.1606,208.1964,207.9005,207.9185,9343.0
2022-02-25 13:10:00,232.02,232.26,231.77,232.09,11893.0,208.053,208.2682,207.8288,208.1157,11893.0
2022-02-25 13:15:00,232.11,232.86,232.02,232.76,19713.0,208.1337,208.8062,208.053,208.7165,19713.0
2022-02-25 13:20:00,232.68,232.91,232.58,232.84,15219.0,208.6448,208.851,208.5551,208.7883,15219.0
2022-02-25 13:25:00,232.9,233.35,232.78,233.31,9108.0,208.8421,209.2456,208.7345,209.2097,9108.0
2022-02-25 13:30:00,233.32,233.58,233.29,233.52,2814.0,209.2187,209.4518,209.1918,209.398,2814.0
2022-02-25 13:35:00,233.58,233.69,233.3,233.42,40583.0,209.4518,209.5505,209.2007,209.3083,40583.0
2022-02-25 13:40:00,233.49,233.55,233.33,233.34,16327.0,209.3711,209.4249,209.2276,209.2366,16327.0
2022-02-25 13:45:00,233.34,233.34,232.97,233.0,19889.0,209.2366,209.2366,208.9048,208.9317,19889.0
2022-02-25 13:50:00,233.03,233.32,232.9,232.9,11456.0,208.9586,209.2187,208.8421,208.8421,11456.0
2022-02-25 13:55:00,232.8,232.8,232.39,232.55,6561.0,208.7524,208.7524,208.3847,208.5282,6561.0
2022-02-25 14:00:00,232.48,232.87,232.18,232.76,7192.0,208.4654,208.8152,208.1964,208.7165,7192.0
2022-02-25 14:05:00,232.82,232.93,232.39,232.39,5229.0,208.7703,208.869,208.3847,208.3847,5229.0
2022-02-25 14:10:00,232.45,232.87,232.33,232.57,10930.0,208.4385,208.8152,208.3309,208.5461,10930.0
2022-02-25 14:15:00,232.7,232.7,232.04,232.18,8400.0,208.6627,208.6627,208.0709,208.1964,8400.0
2022-02-25 14:20:00,232.25,232.44,232.06,232.33,10426.0,208.2592,208.4296,208.0888,208.3309,10426.0
2022-02-25 14:25:00,232.34,232.53,232.14,232.39,9074.0,208.3399,208.5103,208.1606,208.3847,9074.0
2022-02-25 14:30:00,232.34,232.53,232.21,232.29,12577.0,208.3399,208.5103,208.2233,208.2951,12577.0
2022-02-25 14:35:00,232.24,232.5,231.98,232.12,7844.0,208.2502,208.4834,208.0171,208.1426,7844.0
2022-02-25 14:40:00,232.24,232.34,231.93,232.24,7661.0,208.2502,208.3399,207.9723,208.2502,7661.0
2022-02-25 14:45:00,232.1,232.26,231.98,231.98,6729.0,208.1247,208.2682,208.0171,208.0171,6729.0
2022-02-25 14:50:00,231.96,231.96,231.57,231.89,6470.0,207.9992,207.9992,207.6494,207.9364,6470.0
2022-02-25 14:55:00,231.89,232.48,231.86,232.4,9873.0,207.9364,208.4654,207.9095,208.3937,9873.0
2022-02-25 15:00:00,232.5,232.58,231.82,232.03,10275.0,208.4834,208.5551,207.8736,208.0619,10275.0
2022-02-25 15:05:00,232.11,232.81,232.03,232.77,9960.0,208.1337,208.7614,208.0619,208.7255,9960.0
2022-02-25 15:10:00,232.77,233.01,232.38,233.0,9929.0,208.7255,208.9407,208.3758,208.9317,9929.0
2022-02-25 15:15:00,232.91,233.41,232.69,233.41,25196.0,208.851,209.2994,208.6538,209.2994,25196.0
2022-02-25 15:20:00,233.58,233.72,233.17,233.26,23291.0,209.4518,209.5774,209.0842,209.1649,23291.0
2022-02-25 15:25:00,233.26,233.39,233.04,233.17,19319.0,209.1649,209.2814,208.9676,209.0842,19319.0
2022-02-25 15:30:00,233.17,233.28,232.94,232.94,40309.0,209.0842,209.1828,208.8779,208.8779,40309.0
2022-02-25 15:35:00,232.94,233.53,232.72,233.47,32526.0,208.8779,209.407,208.6807,209.3532,32526.0
2022-02-25 15:40:00,233.67,234.36,233.5,233.85,20862.0,209.5325,210.1512,209.3801,209.6939,20862.0
2022-02-25 15:45:00,233.79,234.25,233.53,233.78,42443.0,209.6401,210.0526,209.407,209.6312,42443.0
2022-02-25 15:50:00,233.83,234.45,233.42,233.46,65658.0,209.676,210.2319,209.3083,209.3442,65658.0
2022-02-25 15:55:00,233.48,233.95,233.15,233.66,139121.0,209.3621,209.7836,209.0662,209.5236,139121.0
2022-02-28 09:30:00,231.15,231.4,229.31,229.67,46006.0,207.2728,207.497,205.6229,205.9457,46006.0
2022-02-28 09:35:00,229.7,230.36,229.2,229.27,13455.0,205.9726,206.5644,205.5243,205.587,13455.0
2022-02-28 09:40:00,229.33,229.4,228.22,228.4,16224.0,205.6408,205.7036,204.6455,204.8069,16224.0
2022-02-28 09:45:00,228.3,229.01,227.88,228.21,28400.0,204.7172,205.3539,204.3406,204.6365,28400.0
2022-02-28 09:50:00,228.28,228.94,227.97,228.22,11477.0,204.6993,205.2911,204.4213,204.6455,11477.0
2022-02-28 09:55:00,228.27,228.28,227.36,227.55,16047.0,204.6903,204.6993,203.8743,204.0447,16047.0
2022-02-28 10:00:00,227.66,227.66,226.87,227.15,9229.0,204.1433,204.1433,203.4349,203.686,9229.0
2022-02-28 10:05:00,227.11,227.27,226.26,226.28,18447.0,203.6502,203.7936,202.888,202.9059,18447.0
2022-02-28 10:10:00,226.48,226.57,225.4,225.41,26250.0,203.0852,203.1659,202.1168,202.1258,26250.0
2022-02-28 10:15:00,225.55,225.55,224.66,224.92,10370.0,202.2513,202.2513,201.4532,201.6864,10370.0
2022-02-28 10:20:00,224.8,225.2,224.52,224.93,9413.0,201.5788,201.9374,201.3277,201.6953,9413.0
2022-02-28 10:25:00,224.97,225.68,224.79,225.4,7396.0,201.7312,202.3679,201.5698,202.1168,7396.0
2022-02-28 10:30:00,225.46,226.14,225.39,226.0,21685.0,202.1706,202.7803,202.1078,202.6548,21685.0
2022-02-28 10:35:00,226.26,226.38,225.9,225.97,12776.0,202.888,202.9956,202.5651,202.6279,12776.0
2022-02-28 10:40:00,226.02,226.28,225.72,226.21,14996.0,202.6727,202.9059,202.4037,202.8431,14996.0
2022-02-28 10:45:00,226.21,226.57,226.18,226.18,6492.0,202.8431,203.1659,202.8162,202.8162,6492.0
2022-02-28 10:50:00,226.17,226.55,226.08,226.08,10171.0,202.8073,203.148,202.7265,202.7265,10171.0
2022-02-28 10:55:00,226.0,226.23,225.79,226.15,11593.0,202.6548,202.8611,202.4665,202.7893,11593.0
2022-02-28 11:00:00,226.2,226.79,226.14,226.48,11755.0,202.8342,203.3632,202.7803,203.0852,11755.0
2022-02-28 11:05:00,226.38,226.54,226.14,226.19,11114.0,202.9956,203.139,202.7803,202.8252,11114.0
2022-02-28 11:10:00,226.22,226.5,225.9,226.29,9930.0,202.8521,203.1032,202.5651,202.9149,9930.0
2022-02-28 11:15:00,226.16,227.32,226.16,227.02,12156.0,202.7983,203.8385,202.7983,203.5694,12156.0
2022-02-28 11:20:00,227.09,227.35,226.81,227.28,24508.0,203.6322,203.8654,203.3811,203.8026,24508.0
2022-02-28 11:25:00,227.36,229.26,227.24,229.1,29699.0,203.8743,205.5781,203.7667,205.4346,29699.0
2022-02-28 11:30:00,229.04,229.66,229.03,229.23,13107.0,205.3808,205.9367,205.3718,205.5512,13107.0
2022-02-28 11:35:00,229.28,229.29,228.63,228.72,17038.0,205.596,205.605,205.0131,205.0938,17038.0
2022-02-28 11:40:00,228.69,228.94,228.46,228.82,16094.0,205.0669,205.2911,204.8607,205.1835,16094.0
2022-02-28 11:45:00,228.81,229.08,228.61,229.01,22260.0,205.1745,205.4167,204.9952,205.3539,22260.0
2022-02-28 11:50:00,229.06,229.33,228.54,228.54,44699.0,205.3987,205.6408,204.9324,204.9324,44699.0
2022-02-28 11:55:00,228.58,228.89,228.5,228.81,18878.0,204.9683,205.2463,204.8966,205.1745,18878.0
2022-02-28 12:00:00,228.83,229.21,228.55,228.7,26016.0,205.1925,205.5332,204.9414,205.0759,26016.0
2022-02-28 12:05:00,228.77,228.8,228.08,228.18,18332.0,205.1387,205.1656,204.52,204.6096,18332.0
2022-02-28 12:10:00,228.02,228.09,227.85,227.97,21384.0,204.4662,204.5289,204.3137,204.4213,21384.0
2022-02-28 12:15:00,227.93,228.12,227.83,227.9,23967.0,204.3854,204.5558,204.2958,204.3585,23967.0
2022-02-28 12:20:00,227.86,227.98,226.89,226.89,9162.0,204.3227,204.4303,203.4529,203.4529,9162.0
2022-02-28 12:25:00,227.05,227.12,226.33,226.55,6018.0,203.5963,203.6591,202.9507,203.148,6018.0
2022-02-28 12:30:00,226.49,226.49,225.91,226.02,10473.0,203.0942,203.0942,202.5741,202.6727,10473.0
2022-02-28 12:35:00,226.1,226.33,225.96,225.97,17559.0,202.7445,202.9507,202.6189,202.6279,17559.0
2022-02-28 12:40:00,225.9,226.07,225.81,225.96,9173.0,202.5651,202.7176,202.4844,202.6189,9173.0
2022-02-28 12:45:00,225.91,226.22,225.25,225.44,9266.0,202.5741,202.8521,201.9823,202.1527,9266.0
2022-02-28 12:50:00,225.39,225.66,225.36,225.5,9598.0,202.1078,202.3499,202.0809,202.2065,9598.0
2022-02-28 12:55:00,225.5,225.88,225.41,225.72,7620.0,202.2065,202.5472,202.1258,202.4037,7620.0
2022-02-28 13:00:00,225.65,226.26,225.62,226.12,5986.0,202.341,202.888,202.3141,202.7624,5986.0
2022-02-28 13:05:00,226.12,226.28,225.89,226.23,6647.0,202.7624,202.9059,202.5562,202.8611,6647.0
2022-02-28 13:10:00,226.11,226.35,226.07,226.09,9849.0,202.7534,202.9687,202.7176,202.7355,9849.0
2022-02-28 13:15:00,225.94,226.1,225.24,225.34,14019.0,202.601,202.7445,201.9733,202.063,14019.0
2022-02-28 13:20:00,225.42,225.9,225.29,225.29,14354.0,202.1347,202.5651,202.0182,202.0182,14354.0
2022-02-28 13:25:00,225.45,225.49,225.06,225.31,9863.0,202.1616,202.1975,201.8119,202.0361,9863.0
2022-02-28 13:30:00,225.15,225.54,224.79,225.12,47680.0,201.8926,202.2423,201.5698,201.8657,47680.0
2022-02-28 13:35:00,225.15,225.38,224.97,225.3,7122.0,201.8926,202.0989,201.7312,202.0271,7122.0
2022-02-28 13:40:00,225.17,225.67,225.14,225.38,8216.0,201.9105,202.3589,201.8836,202.0989,8216.0
2022-02-28 13:45:00,225.45,225.56,225.22,225.43,10523.0,202.1616,202.2603,201.9554,202.1437,10523.0
2022-02-28 13:50:00,225.47,225.96,225.44,225.79,7389.0,202.1796,202.6189,202.1527,202.4665,7389.0
2022-02-28 13:55:00,225.77,225.9,225.54,225.54,9216.0,202.4486,202.5651,202.2423,202.2423,9216.0
2022-02-28 14:00:00,225.61,225.61,224.8,224.88,9271.0,202.3051,202.3051,201.5788,201.6505,9271.0
2022-02-28 14:05:00,224.88,225.01,223.94,223.99,16573.0,201.6505,201.7671,200.8076,200.8524,16573.0
2022-02-28 14:10:00,224.03,224.03,223.5,223.75,11416.0,200.8883,200.8883,200.4131,200.6372,11416.0
2022-02-28 14:15:00,223.77,224.0,223.39,223.67,7474.0,200.6552,200.8614,200.3144,200.5655,7474.0
2022-02-28 14:20:00,223.84,224.1,223.61,223.62,10332.0,200.7179,200.9511,200.5117,200.5207,10332.0
2022-02-28 14:25:00,223.74,224.18,223.72,223.9,8099.0,200.6283,201.0228,200.6103,200.7717,8099.0
2022-02-28 14:30:00,223.89,224.16,223.62,223.91,10862.0,200.7628,201.0049,200.5207,200.7807,10862.0
2022-02-28 14:35:00,223.97,224.57,223.95,224.18,11487.0,200.8345,201.3725,200.8166,201.0228,11487.0
2022-02-28 14:40:00,224.12,224.94,224.06,224.69,15825.0,200.969,201.7043,200.9152,201.4801,15825.0
2022-02-28 14:45:00,224.55,224.84,224.4,224.65,15478.0,201.3546,201.6146,201.2201,201.4443,15478.0
2022-02-28 14:50:00,224.71,224.91,224.47,224.63,13099.0,201.4981,201.6774,201.2829,201.4263,13099.0
2022-02-28 14:55:00,224.57,224.87,224.44,224.47,13921.0,201.3725,201.6415,201.256,201.2829,13921.0
2022-02-28 15:00:00,224.58,224.72,224.42,224.42,12562.0,201.3815,201.507,201.238,201.238,12562.0
2022-02-28 15:05:00,224.42,224.47,223.87,224.29,13276.0,201.238,201.2829,200.7448,201.1214,13276.0
2022-02-28 15:10:00,224.28,224.28,223.59,223.85,16562.0,201.1125,201.1125,200.4938,200.7269,16562.0
2022-02-28 15:15:00,223.81,224.26,223.71,224.06,13893.0,200.691,201.0945,200.6014,200.9152,13893.0
2022-02-28 15:20:00,224.11,224.84,224.08,224.72,12757.0,200.96,201.6146,200.9331,201.507,12757.0
2022-02-28 15:25:00,224.78,225.06,224.61,224.76,25522.0,201.5608,201.8119,201.4084,201.5429,25522.0
2022-02-28 15:30:00,224.67,224.75,223.94,224.06,33108.0,201.4622,201.5339,200.8076,200.9152,33108.0
2022-02-28 15:35:00,224.02,224.25,223.74,223.89,23874.0,200.8793,201.0856,200.6283,200.7628,23874.0
2022-02-28 15:40:00,223.96,224.9,223.95,224.74,30646.0,200.8255,201.6684,200.8166,201.525,30646.0
2022-02-28 15:45:00,224.8,225.77,224.77,225.76,46238.0,201.5788,202.4486,201.5519,202.4396,46238.0
2022-02-28 15:50:00,225.54,225.96,225.04,225.84,57191.0,202.2423,202.6189,201.794,202.5113,57191.0
2022-02-28 15:55:00,225.9,227.1,225.61,226.75,176895.0,202.5651,203.6412,202.3051,203.3273,176895.0
2022-03-01 09:30:00,228.0,230.92,227.74,229.53,76782.0,204.4482,207.0666,204.2151,205.8202,76782.0
2022-03-01 09:35:00,229.57,229.77,227.39,228.9,66818.0,205.856,206.0354,203.9012,205.2552,66818.0
2022-03-01 09:40:00,228.96,228.96,227.74,228.35,25781.0,205.3091,205.3091,204.2151,204.7621,25781.0
2022-03-01 09:45:00,228.55,228.61,227.62,227.98,27015.0,204.9414,204.9952,204.1075,204.4303,27015.0
2022-03-01 09:50:00,227.98,228.33,227.19,228.05,20844.0,204.4303,204.7441,203.7219,204.4931,20844.0
2022-03-01 09:55:00,228.05,228.05,226.8,226.97,19144.0,204.4931,204.4931,203.3722,203.5246,19144.0
2022-03-01 10:00:00,226.91,227.65,226.76,227.04,15026.0,203.4708,204.1344,203.3363,203.5874,15026.0
2022-03-01 10:05:00,227.16,227.53,226.83,227.51,7653.0,203.695,204.0268,203.3991,204.0088,7653.0
2022-03-01 10:10:00,227.4,227.57,227.09,227.33,9054.0,203.9102,204.0626,203.6322,203.8474,9054.0
2022-03-01 10:15:00,227.4,227.86,227.31,227.62,21107.0,203.9102,204.3227,203.8295,204.1075,21107.0
2022-03-01 10:20:00,227.76,228.26,227.7,227.87,23794.0,204.233,204.6814,204.1792,204.3316,23794.0
2022-03-01 10:25:00,227.9,228.29,227.62,227.76,7775.0,204.3585,204.7083,204.1075,204.233,7775.0
2022-03-01 10:30:00,227.78,227.92,227.39,227.39,17219.0,204.2509,204.3765,203.9012,203.9012,17219.0
2022-03-01 10:35:00,227.47,227.95,227.38,227.72,35425.0,203.973,204.4034,203.8923,204.1971,35425.0
2022-03-01 10:40:00,227.67,227.69,226.73,227.0,13375.0,204.1523,204.1702,203.3094,203.5515,13375.0
2022-03-01 10:45:00,227.0,227.61,226.8,227.5,15922.0,203.5515,204.0985,203.3722,203.9999,15922.0
2022-03-01 10:50:00,227.5,227.85,227.22,227.65,6614.0,203.9999,204.3137,203.7488,204.1344,6614.0
2022-03-01 10:55:00,227.66,228.1,227.49,227.76,6707.0,204.1433,204.5379,203.9909,204.233,6707.0
2022-03-01 11:00:00,227.72,228.81,227.72,228.36,6686.0,204.1971,205.1745,204.1971,204.771,6686.0
2022-03-01 11:05:00,228.41,229.05,228.21,228.78,12283.0,204.8159,205.3898,204.6365,205.1476,12283.0
2022-03-01 11:10:00,229.02,229.5,228.58,229.5,38282.0,205.3629,205.7933,204.9683,205.7933,38282.0
2022-03-01 11:15:00,229.63,229.76,229.3,229.73,7029.0,205.9098,206.0264,205.6139,205.9995,7029.0
2022-03-01 11:20:00,229.74,230.71,229.73,230.48,11246.0,206.0085,206.8783,205.9995,206.672,11246.0
2022-03-01 11:25:00,230.42,230.58,230.06,230.27,25173.0,206.6182,206.7617,206.2954,206.4837,25173.0
2022-03-01 11:30:00,229.99,230.13,229.11,229.31,13963.0,206.2327,206.3582,205.4436,205.6229,13963.0
2022-03-01 11:35:00,229.43,229.58,229.05,229.25,8208.0,205.7305,205.865,205.3898,205.5691,8208.0
2022-03-01 11:40:00,229.26,229.5,229.0,229.5,31542.0,205.5781,205.7933,205.3449,205.7933,31542.0
2022-03-01 11:45:00,229.29,229.29,228.27,228.48,7146.0,205.605,205.605,204.6903,204.8786,7146.0
2022-03-01 11:50:00,228.48,228.55,227.99,228.17,5855.0,204.8786,204.9414,204.4392,204.6007,5855.0
2022-03-01 11:55:00,228.19,228.19,227.56,227.65,8352.0,204.6186,204.6186,204.0537,204.1344,8352.0
2022-03-01 12:00:00,227.64,227.82,227.23,227.24,5963.0,204.1254,204.2868,203.7578,203.7667,5963.0
2022-03-01 12:05:00,227.24,227.59,226.85,227.5,11195.0,203.7667,204.0806,203.417,203.9999,11195.0
2022-03-01 12:10:00,227.66,228.13,227.37,228.08,7400.0,204.1433,204.5648,203.8833,204.52,7400.0
2022-03-01 12:15:00,228.25,228.6,227.92,228.29,4893.0,204.6724,204.9862,204.3765,204.7083,4893.0
2022-03-01 12:20:00,228.36,228.4,228.07,228.34,29475.0,204.771,204.8069,204.511,204.7531,29475.0
2022-03-01 12:25:00,228.46,228.72,228.29,228.66,4489.0,204.8607,205.0938,204.7083,205.04,4489.0
2022-03-01 12:30:00,228.63,228.99,228.34,228.77,7858.0,205.0131,205.336,204.7531,205.1387,7858.0
2022-03-01 12:35:00,228.86,229.09,228.75,228.96,8997.0,205.2194,205.4256,205.1207,205.3091,8997.0
2022-03-01 12:40:00,229.02,229.21,228.93,228.93,10733.0,205.3629,205.5332,205.2822,205.2822,10733.0
2022-03-01 12:45:00,229.01,229.01,228.43,228.43,6253.0,205.3539,205.3539,204.8338,204.8338,6253.0
2022-03-01 12:50:00,228.41,228.54,227.8,228.13,7729.0,204.8159,204.9324,204.2689,204.5648,7729.0
2022-03-01 12:55:00,228.2,228.42,228.05,228.14,32613.0,204.6276,204.8248,204.4931,204.5738,32613.0
2022-03-01 13:00:00,227.88,228.32,227.84,228.19,12371.0,204.3406,204.7352,204.3047,204.6186,12371.0
2022-03-01 13:05:00,228.17,228.24,227.85,228.15,4950.0,204.6007,204.6634,204.3137,204.5827,4950.0
2022-03-01 13:10:00,228.13,228.13,227.56,227.56,7905.0,204.5648,204.5648,204.0537,204.0537,7905.0
2022-03-01 13:15:00,227.73,227.85,227.46,227.46,7165.0,204.2061,204.3137,203.964,203.964,7165.0
2022-03-01 13:20:00,227.56,227.73,227.15,227.15,8689.0,204.0537,204.2061,203.686,203.686,8689.0
2022-03-01 13:25:00,227.07,227.49,227.07,227.4,7065.0,203.6143,203.9909,203.6143,203.9102,7065.0
2022-03-01 13:30:00,227.35,227.55,227.11,227.16,10152.0,203.8654,204.0447,203.6502,203.695,10152.0
2022-03-01 13:35:00,227.1,227.48,226.93,227.34,8462.0,203.6412,203.9819,203.4887,203.8564,8462.0
2022-03-01 13:40:00,227.36,227.36,226.99,227.3,5330.0,203.8743,203.8743,203.5425,203.8205,5330.0
2022-03-01 13:45:00,227.23,227.4,227.02,227.29,6023.0,203.7578,203.9102,203.5694,203.8116,6023.0
2022-03-01 13:50:00,227.2,227.34,226.92,227.13,6602.0,203.7309,203.8564,203.4798,203.6681,6602.0
2022-03-01 13:55:00,227.14,227.5,226.97,227.25,7252.0,203.6771,203.9999,203.5246,203.7757,7252.0
2022-03-01 14:00:00,227.25,227.36,226.82,227.36,33510.0,203.7757,203.8743,203.3901,203.8743,33510.0
2022-03-01 14:05:00,227.34,227.45,226.99,227.0,6324.0,203.8564,203.955,203.5425,203.5515,6324.0
2022-03-01 14:10:00,227.02,227.16,226.73,226.94,10572.0,203.5694,203.695,203.3094,203.4977,10572.0
2022-03-01 14:15:00,227.01,227.54,226.68,227.42,13697.0,203.5605,204.0357,203.2646,203.9281,13697.0
2022-03-01 14:20:00,227.42,227.74,227.33,227.66,8949.0,203.9281,204.2151,203.8474,204.1433,8949.0
2022-03-01 14:25:00,227.66,227.69,227.47,227.65,9198.0,204.1433,204.1702,203.973,204.1344,9198.0
2022-03-01 14:30:00,227.61,227.62,227.35,227.42,9867.0,204.0985,204.1075,203.8654,203.9281,9867.0
2022-03-01 14:35:00,227.5,228.65,227.39,228.62,38577.0,203.9999,205.0311,203.9012,205.0042,38577.0
2022-03-01 14:40:00,228.66,229.11,228.33,229.11,7875.0,205.04,205.4436,204.7441,205.4436,7875.0
2022-03-01 14:45:00,228.89,229.2,228.66,229.2,11085.0,205.2463,205.5243,205.04,205.5243,11085.0
2022-03-01 14:50:00,229.14,229.14,228.66,228.66,8997.0,205.4705,205.4705,205.04,205.04,8997.0
2022-03-01 14:55:00,228.64,228.77,228.13,228.42,20312.0,205.0221,205.1387,204.5648,204.8248,20312.0
2022-03-01 15:00:00,228.42,229.35,228.19,229.35,7398.0,204.8248,205.6588,204.6186,205.6588,7398.0
2022-03-01 15:05:00,229.4,229.87,229.11,229.47,17009.0,205.7036,206.1251,205.4436,205.7664,17009.0
2022-03-01 15:10:00,229.46,229.46,228.9,229.04,5654.0,205.7574,205.7574,205.2552,205.3808,5654.0
2022-03-01 15:15:00,228.86,228.93,228.3,228.3,6247.0,205.2194,205.2822,204.7172,204.7172,6247.0
2022-03-01 15:20:00,228.29,228.44,227.94,228.17,12972.0,204.7083,204.8428,204.3944,204.6007,12972.0
2022-03-01 15:25:00,228.06,228.08,227.58,227.71,27194.0,204.502,204.52,204.0716,204.1882,27194.0
2022-03-01 15:30:00,227.63,228.2,227.32,228.2,14580.0,204.1164,204.6276,203.8385,204.6276,14580.0
2022-03-01 15:35:00,228.12,228.36,227.84,228.18,11737.0,204.5558,204.771,204.3047,204.6096,11737.0
2022-03-01 15:40:00,228.14,228.52,227.85,227.91,24024.0,204.5738,204.9145,204.3137,204.3675,24024.0
2022-03-01 15:45:00,227.91,228.01,227.24,227.69,41242.0,204.3675,204.4572,203.7667,204.1702,41242.0
2022-03-01 15:50:00,227.67,228.53,226.99,228.45,60624.0,204.1523,204.9235,203.5425,204.8517,60624.0
2022-03-01 15:55:00,228.45,228.7,228.04,228.55,123515.0,204.8517,205.0759,204.4841,204.9414,123515.0
2022-03-02 09:30:00,228.31,229.99,228.31,229.79,37257.0,204.7262,206.2327,204.7262,206.0533,37257.0
2022-03-02 09:35:00,229.79,230.04,227.87,228.34,20569.0,206.0533,206.2775,204.3316,204.7531,20569.0
2022-03-02 09:40:00,228.44,229.82,228.06,229.33,31921.0,204.8428,206.0802,204.502,205.6408,31921.0
2022-03-02 09:45:00,229.06,229.4,228.77,228.78,6691.0,205.3987,205.7036,205.1387,205.1476,6691.0
2022-03-02 09:50:00,228.81,228.96,228.4,228.5,14113.0,205.1745,205.3091,204.8069,204.8966,14113.0
2022-03-02 09:55:00,228.55,228.72,227.74,228.49,15888.0,204.9414,205.0938,204.2151,204.8876,15888.0
2022-03-02 10:00:00,228.61,229.11,228.4,228.92,9808.0,204.9952,205.4436,204.8069,205.2732,9808.0
2022-03-02 10:05:00,228.91,229.09,228.07,228.37,45144.0,205.2642,205.4256,204.511,204.78,45144.0
2022-03-02 10:10:00,228.44,229.1,228.22,228.43,22367.0,204.8428,205.4346,204.6455,204.8338,22367.0
2022-03-02 10:15:00,228.48,228.77,228.29,228.77,7577.0,204.8786,205.1387,204.7083,205.1387,7577.0
2022-03-02 10:20:00,228.68,229.51,228.68,229.29,6582.0,205.058,205.8022,205.058,205.605,6582.0
2022-03-02 10:25:00,229.21,231.2,229.15,230.85,12820.0,205.5332,207.3177,205.4794,207.0038,12820.0
2022-03-02 10:30:00,230.9,230.9,229.85,230.35,11588.0,207.0487,207.0487,206.1071,206.5555,11588.0
2022-03-02 10:35:00,230.2,231.27,230.2,230.68,44828.0,206.421,207.3804,206.421,206.8514,44828.0
2022-03-02 10:40:00,230.74,231.02,230.54,230.95,5861.0,206.9052,207.1563,206.7258,207.0935,5861.0
2022-03-02 10:45:00,231.05,231.27,230.57,231.0,10493.0,207.1832,207.3804,206.7527,207.1383,10493.0
2022-03-02 10:50:00,231.2,231.35,230.54,230.84,5060.0,207.3177,207.4522,206.7258,206.9949,5060.0
2022-03-02 10:55:00,230.87,231.5,230.79,231.34,16611.0,207.0218,207.5867,206.95,207.4432,16611.0
2022-03-02 11:00:00,231.35,231.36,230.46,231.24,15234.0,207.4522,207.4611,206.6541,207.3535,15234.0
2022-03-02 11:05:00,231.16,231.39,230.65,230.73,5892.0,207.2818,207.488,206.8245,206.8962,5892.0
2022-03-02 11:10:00,230.75,231.23,230.52,230.87,9840.0,206.9141,207.3446,206.7079,207.0218,9840.0
2022-03-02 11:15:00,230.88,231.25,230.88,231.17,6510.0,207.0307,207.3625,207.0307,207.2908,6510.0
2022-03-02 11:20:00,231.26,231.51,230.68,230.81,5757.0,207.3715,207.5956,206.8514,206.968,5757.0
2022-03-02 11:25:00,230.85,231.05,230.62,230.62,9881.0,207.0038,207.1832,206.7976,206.7976,9881.0
2022-03-02 11:30:00,230.72,231.25,230.7,230.91,19156.0,206.8872,207.3625,206.8693,207.0576,19156.0
2022-03-02 11:35:00,230.79,230.91,230.34,230.74,10362.0,206.95,207.0576,206.5465,206.9052,10362.0
2022-03-02 11:40:00,230.77,231.17,230.4,230.59,7959.0,206.9321,207.2908,206.6003,206.7707,7959.0
2022-03-02 11:45:00,230.68,230.72,230.04,230.16,8399.0,206.8514,206.8872,206.2775,206.3851,8399.0
2022-03-02 11:50:00,230.16,230.53,229.96,230.03,7379.0,206.3851,206.7169,206.2058,206.2685,7379.0
2022-03-02 11:55:00,229.96,230.52,229.96,230.42,5730.0,206.2058,206.7079,206.2058,206.6182,5730.0
2022-03-02 12:00:00,230.46,230.57,230.14,230.46,6546.0,206.6541,206.7527,206.3672,206.6541,6546.0
2022-03-02 12:05:00,230.46,230.5,230.09,230.4,10254.0,206.6541,206.69,206.3223,206.6003,10254.0
2022-03-02 12:10:00,230.36,230.52,229.74,230.09,14645.0,206.5644,206.7079,206.0085,206.3223,14645.0
2022-03-02 12:15:00,230.14,230.62,229.99,230.52,5773.0,206.3672,206.7976,206.2327,206.7079,5773.0
2022-03-02 12:20:00,230.42,230.42,230.2,230.42,10077.0,206.6182,206.6182,206.421,206.6182,10077.0
2022-03-02 12:25:00,230.4,230.64,229.97,230.36,12953.0,206.6003,206.8155,206.2147,206.5644,12953.0
2022-03-02 12:30:00,230.33,230.48,230.24,230.31,7761.0,206.5375,206.672,206.4568,206.5196,7761.0
2022-03-02 12:35:00,230.3,230.62,230.12,230.41,10061.0,206.5106,206.7976,206.3492,206.6093,10061.0
2022-03-02 12:40:00,230.39,230.61,230.35,230.55,4715.0,206.5913,206.7886,206.5555,206.7348,4715.0
2022-03-02 12:45:00,230.67,230.67,230.24,230.5,6193.0,206.8424,206.8424,206.4568,206.69,6193.0
2022-03-02 12:50:00,230.47,231.05,230.41,231.05,5092.0,206.6631,207.1832,206.6093,207.1832,5092.0
2022-03-02 12:55:00,231.15,231.16,230.79,231.04,5342.0,207.2728,207.2818,206.95,207.1742,5342.0
2022-03-02 13:00:00,231.14,231.52,231.14,231.43,5161.0,207.2639,207.6046,207.2639,207.5239,5161.0
2022-03-02 13:05:00,231.52,232.35,231.52,231.97,10205.0,207.6046,208.3489,207.6046,208.0081,10205.0
2022-03-02 13:10:00,232.12,232.46,232.02,232.46,31455.0,208.1426,208.4475,208.053,208.4475,31455.0
2022-03-02 13:15:00,232.56,232.61,232.31,232.33,8419.0,208.5372,208.582,208.313,208.3309,8419.0
2022-03-02 13:20:00,232.31,232.54,232.25,232.41,11073.0,208.313,208.5192,208.2592,208.4027,11073.0
2022-03-02 13:25:00,232.36,232.55,232.33,232.44,4466.0,208.3578,208.5282,208.3309,208.4296,4466.0
2022-03-02 13:30:00,232.38,232.77,232.36,232.48,18464.0,208.3758,208.7255,208.3578,208.4654,18464.0
2022-03-02 13:35:00,232.5,232.5,232.06,232.16,11377.0,208.4834,208.4834,208.0888,208.1785,11377.0
2022-03-02 13:40:00,232.15,232.34,232.0,232.16,16287.0,208.1695,208.3399,208.035,208.1785,16287.0
2022-03-02 13:45:00,232.22,232.22,231.7,231.83,6166.0,208.2323,208.2323,207.766,207.8826,6166.0
2022-03-02 13:50:00,231.95,232.07,231.87,232.0,4526.0,207.9902,208.0978,207.9185,208.035,4526.0
2022-03-02 13:55:00,231.93,232.13,231.4,231.79,8475.0,207.9723,208.1516,207.497,207.8467,8475.0
2022-03-02 14:00:00,231.68,231.86,231.5,231.86,4453.0,207.7481,207.9095,207.5867,207.9095,4453.0
2022-03-02 14:05:00,231.92,232.22,231.84,232.04,5141.0,207.9633,208.2323,207.8916,208.0709,5141.0
2022-03-02 14:10:00,232.04,232.26,232.01,232.02,3518.0,208.0709,208.2682,208.044,208.053,3518.0
2022-03-02 14:15:00,232.03,232.13,231.93,231.98,3968.0,208.0619,208.1516,207.9723,208.0171,3968.0
2022-03-02 14:20:00,232.04,232.24,231.74,231.83,4970.0,208.0709,208.2502,207.8019,207.8826,4970.0
2022-03-02 14:25:00,231.73,231.73,231.28,231.59,7405.0,207.7929,207.7929,207.3894,207.6674,7405.0
2022-03-02 14:30:00,231.62,231.7,231.41,231.59,6195.0,207.6943,207.766,207.506,207.6674,6195.0
2022-03-02 14:35:00,231.68,231.85,231.57,231.76,5195.0,207.7481,207.9005,207.6494,207.8198,5195.0
2022-03-02 14:40:00,231.76,231.97,231.75,231.97,4187.0,207.8198,208.0081,207.8109,208.0081,4187.0
2022-03-02 14:45:00,231.97,231.97,231.55,231.61,7165.0,208.0081,208.0081,207.6315,207.6853,7165.0
2022-03-02 14:50:00,231.58,231.9,231.24,231.29,8213.0,207.6584,207.9454,207.3535,207.3984,8213.0
2022-03-02 14:55:00,231.42,231.43,231.08,231.4,6044.0,207.5149,207.5239,207.2101,207.497,6044.0
2022-03-02 15:00:00,231.37,231.82,231.31,231.59,7773.0,207.4701,207.8736,207.4163,207.6674,7773.0
2022-03-02 15:05:00,231.57,231.65,231.36,231.49,10377.0,207.6494,207.7212,207.4611,207.5777,10377.0
2022-03-02 15:10:00,231.49,231.67,231.25,231.34,9674.0,207.5777,207.7391,207.3625,207.4432,9674.0
2022-03-02 15:15:00,231.4,231.53,231.06,231.34,13255.0,207.497,207.6136,207.1921,207.4432,13255.0
2022-03-02 15:20:00,231.29,231.56,230.96,231.26,12808.0,207.3984,207.6405,207.1025,207.3715,12808.0
2022-03-02 15:25:00,231.29,231.81,231.24,231.74,9738.0,207.3984,207.8647,207.3535,207.8019,9738.0
2022-03-02 15:30:00,231.7,232.03,231.65,231.84,13179.0,207.766,208.0619,207.7212,207.8916,13179.0
2022-03-02 15:35:00,231.84,231.84,231.48,231.48,11924.0,207.8916,207.8916,207.5687,207.5687,11924.0
2022-03-02 15:40:00,231.49,231.54,231.26,231.39,13703.0,207.5777,207.6225,207.3715,207.488,13703.0
2022-03-02 15:45:00,231.46,232.05,231.4,231.9,23366.0,207.5508,208.0799,207.497,207.9454,23366.0
2022-03-02 15:50:00,231.96,232.2,231.48,231.96,60827.0,207.9992,208.2144,207.5687,207.9992,60827.0
2022-03-02 15:55:00,231.86,231.97,230.92,231.0,94998.0,207.9095,208.0081,207.0666,207.1383,94998.0
2022-03-03 09:30:00,232.84,233.48,232.15,232.98,26804.0,208.7883,209.3621,208.1695,208.9138,26804.0
2022-03-03 09:35:00,232.86,233.4,232.6,233.02,4581.0,208.8062,209.2904,208.573,208.9497,4581.0
2022-03-03 09:40:00,233.52,233.68,232.37,232.37,8300.0,209.398,209.5415,208.3668,208.3668,8300.0
2022-03-03 09:45:00,232.4,232.75,231.55,231.7,5816.0,208.3937,208.7076,207.6315,207.766,5816.0
2022-03-03 09:50:00,231.54,232.39,231.52,232.12,10488.0,207.6225,208.3847,207.6046,208.1426,10488.0
2022-03-03 09:55:00,232.05,232.49,231.94,232.32,7503.0,208.0799,208.4744,207.9812,208.322,7503.0
2022-03-03 10:00:00,232.33,233.03,232.0,232.85,13620.0,208.3309,208.9586,208.035,208.7972,13620.0
2022-03-03 10:05:00,232.92,233.24,232.78,233.06,8991.0,208.86,209.1469,208.7345,208.9855,8991.0
2022-03-03 10:10:00,233.04,234.4,232.97,234.29,19876.0,208.9676,210.1871,208.9048,210.0885,19876.0
2022-03-03 10:15:00,234.21,234.28,233.21,233.31,19562.0,210.0167,210.0795,209.12,209.2097,19562.0
2022-03-03 10:20:00,233.1,233.38,233.02,233.22,9077.0,209.0214,209.2725,208.9497,209.129,9077.0
2022-03-03 10:25:00,233.15,233.69,233.15,233.59,9269.0,209.0662,209.5505,209.0662,209.4608,9269.0
2022-03-03 10:30:00,233.57,234.05,233.49,233.69,9697.0,209.4429,209.8733,209.3711,209.5505,9697.0
2022-03-03 10:35:00,233.81,234.17,233.6,233.82,18044.0,209.6581,209.9809,209.4698,209.667,18044.0
2022-03-03 10:40:00,233.87,234.01,233.67,233.79,22844.0,209.7119,209.8374,209.5325,209.6401,22844.0
2022-03-03 10:45:00,233.84,233.85,233.29,233.83,78013.0,209.685,209.6939,209.1918,209.676,78013.0
2022-03-03 10:50:00,233.82,234.12,233.45,233.81,17187.0,209.667,209.936,209.3352,209.6581,17187.0
2022-03-03 10:55:00,233.92,234.08,233.55,233.68,9476.0,209.7567,209.9002,209.4249,209.5415,9476.0
2022-03-03 11:00:00,233.64,233.96,233.61,233.86,6229.0,209.5056,209.7926,209.4787,209.7029,6229.0
2022-03-03 11:05:00,233.86,234.2,233.75,233.89,8170.0,209.7029,210.0078,209.6043,209.7298,8170.0
2022-03-03 11:10:00,233.86,233.86,233.43,233.84,16992.0,209.7029,209.7029,209.3173,209.685,16992.0
2022-03-03 11:15:00,233.79,233.79,233.4,233.42,8552.0,209.6401,209.6401,209.2904,209.3083,8552.0
2022-03-03 11:20:00,233.56,233.9,233.55,233.7,4897.0,209.4339,209.7388,209.4249,209.5594,4897.0
2022-03-03 11:25:00,233.65,234.22,233.65,234.15,69982.0,209.5146,210.0257,209.5146,209.9629,69982.0
2022-03-03 11:30:00,234.11,234.69,234.04,234.1,9758.0,209.9271,210.4472,209.8643,209.9181,9758.0
2022-03-03 11:35:00,234.1,234.25,233.85,234.18,7619.0,209.9181,210.0526,209.6939,209.9898,7619.0
2022-03-03 11:40:00,234.13,234.6,234.12,234.46,4481.0,209.945,210.3665,209.936,210.2409,4481.0
2022-03-03 11:45:00,234.67,234.86,234.43,234.66,8158.0,210.4292,210.5996,210.214,210.4203,8158.0
2022-03-03 11:50:00,234.6,234.82,234.49,234.74,14599.0,210.3665,210.5637,210.2678,210.492,14599.0
2022-03-03 11:55:00,234.74,235.17,234.29,235.17,10406.0,210.492,210.8776,210.0885,210.8776,10406.0
2022-03-03 12:00:00,235.03,235.4,235.03,235.31,8159.0,210.752,211.0838,210.752,211.0031,8159.0
2022-03-03 12:05:00,235.24,235.55,235.19,235.42,13545.0,210.9403,211.2183,210.8955,211.1018,13545.0
2022-03-03 12:10:00,235.29,235.64,235.25,235.46,5717.0,210.9852,211.299,210.9493,211.1376,5717.0
2022-03-03 12:15:00,235.5,236.1,235.37,235.81,9589.0,211.1735,211.7115,211.0569,211.4515,9589.0
2022-03-03 12:20:00,235.76,235.8,235.56,235.67,6086.0,211.4066,211.4425,211.2273,211.3259,6086.0
2022-03-03 12:25:00,235.7,235.76,235.31,235.41,7565.0,211.3528,211.4066,211.0031,211.0928,7565.0
2022-03-03 12:30:00,235.4,236.38,235.15,235.9,15981.0,211.0838,211.9626,210.8596,211.5322,15981.0
2022-03-03 12:35:00,235.93,236.39,235.71,235.92,5768.0,211.5591,211.9716,211.3618,211.5501,5768.0
2022-03-03 12:40:00,235.82,236.01,235.65,235.95,9611.0,211.4604,211.6308,211.308,211.577,9611.0
2022-03-03 12:45:00,235.95,236.05,235.61,235.79,16259.0,211.577,211.6667,211.2721,211.4335,16259.0
2022-03-03 12:50:00,235.8,235.8,235.07,235.26,7574.0,211.4425,211.4425,210.7879,210.9583,7574.0
2022-03-03 12:55:00,235.26,235.47,235.17,235.46,3525.0,210.9583,211.1466,210.8776,211.1376,3525.0
2022-03-03 13:00:00,235.25,235.59,235.12,235.53,14889.0,210.9493,211.2542,210.8327,211.2004,14889.0
2022-03-03 13:05:00,235.55,235.6,235.2,235.38,4707.0,211.2183,211.2632,210.9045,211.0659,4707.0
2022-03-03 13:10:00,235.43,235.54,235.33,235.51,12310.0,211.1107,211.2094,211.021,211.1825,12310.0
2022-03-03 13:15:00,235.43,235.95,235.43,235.87,16766.0,211.1107,211.577,211.1107,211.5053,16766.0
2022-03-03 13:20:00,235.84,236.62,235.68,236.55,10880.0,211.4784,212.1778,211.3349,212.115,10880.0
2022-03-03 13:25:00,236.61,236.69,236.25,236.69,10792.0,212.1688,212.2406,211.846,212.2406,10792.0
2022-03-03 13:30:00,236.62,236.63,235.99,236.01,8050.0,212.1778,212.1868,211.6129,211.6308,8050.0
2022-03-03 13:35:00,236.15,236.37,236.08,236.34,5276.0,211.7563,211.9536,211.6936,211.9267,5276.0
2022-03-03 13:40:00,236.36,236.43,235.95,236.15,10240.0,211.9447,212.0074,211.577,211.7563,10240.0
2022-03-03 13:45:00,236.13,236.47,236.0,236.27,8988.0,211.7384,212.0433,211.6218,211.8639,8988.0
2022-03-03 13:50:00,236.21,236.37,236.06,236.2,8757.0,211.8101,211.9536,211.6756,211.8012,8757.0
2022-03-03 13:55:00,236.26,236.47,236.2,236.22,4401.0,211.855,212.0433,211.8012,211.8191,4401.0
2022-03-03 14:00:00,236.15,236.49,236.07,236.18,8698.0,211.7563,212.0612,211.6846,211.7832,8698.0
2022-03-03 14:05:00,235.89,236.23,235.8,235.81,6767.0,211.5232,211.8281,211.4425,211.4515,6767.0
2022-03-03 14:10:00,235.87,236.48,235.73,236.46,5525.0,211.5053,212.0523,211.3797,212.0343,5525.0
2022-03-03 14:15:00,236.49,236.65,236.43,236.63,3961.0,212.0612,212.2047,212.0074,212.1868,3961.0
2022-03-03 14:20:00,236.64,236.76,236.34,236.5,6583.0,212.1957,212.3033,211.9267,212.0702,6583.0
2022-03-03 14:25:00,236.53,236.8,236.42,236.49,8902.0,212.0971,212.3392,211.9985,212.0612,8902.0
2022-03-03 14:30:00,236.42,236.75,236.34,236.37,11880.0,211.9985,212.2944,211.9267,211.9536,11880.0
2022-03-03 14:35:00,236.4,236.5,236.25,236.33,13750.0,211.9805,212.0702,211.846,211.9178,13750.0
2022-03-03 14:40:00,236.31,236.44,236.01,236.2,11262.0,211.8998,212.0164,211.6308,211.8012,11262.0
2022-03-03 14:45:00,236.27,236.27,235.65,235.66,17842.0,211.8639,211.8639,211.308,211.317,17842.0
2022-03-03 14:50:00,235.66,235.82,234.5,234.97,35397.0,211.317,211.4604,210.2768,210.6982,35397.0
2022-03-03 14:55:00,234.98,235.0,234.62,234.78,9238.0,210.7072,210.7251,210.3844,210.5279,9238.0
2022-03-03 15:00:00,234.68,234.73,234.09,234.13,9625.0,210.4382,210.483,209.9091,209.945,9625.0
2022-03-03 15:05:00,234.34,234.74,234.34,234.66,18596.0,210.1333,210.492,210.1333,210.4203,18596.0
2022-03-03 15:10:00,234.73,235.07,234.47,234.79,81612.0,210.483,210.7879,210.2499,210.5368,81612.0
2022-03-03 15:15:00,234.76,235.41,234.73,235.21,10309.0,210.5099,211.0928,210.483,210.9134,10309.0
2022-03-03 15:20:00,235.23,235.26,234.82,235.08,8289.0,210.9314,210.9583,210.5637,210.7969,8289.0
2022-03-03 15:25:00,235.18,235.47,235.13,235.43,6347.0,210.8865,211.1466,210.8417,211.1107,6347.0
2022-03-03 15:30:00,235.41,235.41,235.04,235.08,17433.0,211.0928,211.0928,210.761,210.7969,17433.0
2022-03-03 15:35:00,235.04,235.38,234.78,235.38,25623.0,210.761,211.0659,210.5279,211.0659,25623.0
2022-03-03 15:40:00,235.39,235.5,234.83,234.86,40748.0,211.0748,211.1735,210.5727,210.5996,40748.0
2022-03-03 15:45:00,234.8,235.07,234.57,234.87,19552.0,210.5458,210.7879,210.3396,210.6086,19552.0
2022-03-03 15:50:00,234.77,235.4,234.56,235.12,52444.0,210.5189,211.0838,210.3306,210.8327,52444.0
2022-03-03 15:55:00,235.12,235.62,234.69,235.23,139072.0,210.8327,211.2811,210.4472,210.9314,139072.0
2022-03-04 09:30:00,233.97,235.64,233.97,235.59,27736.0,209.8015,211.299,209.8015,211.2542,27736.0
2022-03-04 09:35:00,235.89,236.87,235.41,235.86,8407.0,211.5232,212.402,211.0928,211.4963,8407.0
2022-03-04 09:40:00,235.85,236.31,235.39,235.83,8898.0,211.4873,211.8998,211.0748,211.4694,8898.0
2022-03-04 09:45:00,235.77,236.01,235.4,235.97,16032.0,211.4156,211.6308,211.0838,211.5949,16032.0
2022-03-04 09:50:00,236.01,236.89,235.85,236.8,16657.0,211.6308,212.4199,211.4873,212.3392,16657.0
2022-03-04 09:55:00,236.69,237.44,236.51,237.44,8417.0,212.2406,212.9131,212.0792,212.9131,8417.0
2022-03-04 10:00:00,237.26,238.31,237.25,237.85,16650.0,212.7517,213.6932,212.7427,213.2807,16650.0
2022-03-04 10:05:00,237.67,237.67,236.85,237.5,6145.0,213.1193,213.1193,212.384,212.9669,6145.0
2022-03-04 10:10:00,237.48,237.83,237.13,237.63,10282.0,212.949,213.2628,212.6351,213.0835,10282.0
2022-03-04 10:15:00,237.63,237.96,237.3,237.35,6744.0,213.0835,213.3794,212.7876,212.8324,6744.0
2022-03-04 10:20:00,237.67,237.94,237.44,237.77,10263.0,213.1193,213.3614,212.9131,213.209,10263.0
2022-03-04 10:25:00,237.79,237.99,237.35,237.81,5963.0,213.2269,213.4063,212.8324,213.2449,5963.0
2022-03-04 10:30:00,237.72,237.83,237.46,237.83,10800.0,213.1642,213.2628,212.931,213.2628,10800.0
2022-03-04 10:35:00,237.88,238.56,237.88,238.38,19022.0,213.3076,213.9174,213.3076,213.756,19022.0
2022-03-04 10:40:00,238.3,238.34,237.6,237.6,11506.0,213.6843,213.7201,213.0566,213.0566,11506.0
2022-03-04 10:45:00,237.62,237.62,236.97,237.01,6407.0,213.0745,213.0745,212.4916,212.5275,6407.0
2022-03-04 10:50:00,236.92,236.96,236.7,236.76,7326.0,212.4468,212.4827,212.2495,212.3033,7326.0
2022-03-04 10:55:00,236.69,236.73,236.19,236.19,5372.0,212.2406,212.2764,211.7922,211.7922,5372.0
2022-03-04 11:00:00,236.26,236.56,236.21,236.21,9950.0,211.855,212.124,211.8101,211.8101,9950.0
2022-03-04 11:05:00,236.16,236.32,235.59,235.59,10297.0,211.7653,211.9088,211.2542,211.2542,10297.0
2022-03-04 11:10:00,235.78,235.78,235.17,235.53,20500.0,211.4246,211.4246,210.8776,211.2004,20500.0
2022-03-04 11:15:00,235.54,235.95,235.28,235.95,13118.0,211.2094,211.577,210.9762,211.577,13118.0
2022-03-04 11:20:00,235.96,236.03,235.74,235.98,4568.0,211.586,211.6487,211.3887,211.6039,4568.0
2022-03-04 11:25:00,235.89,236.5,235.74,236.37,9161.0,211.5232,212.0702,211.3887,211.9536,9161.0
2022-03-04 11:30:00,236.34,236.43,235.96,236.01,10635.0,211.9267,212.0074,211.586,211.6308,10635.0
2022-03-04 11:35:00,236.02,236.33,235.77,236.33,11150.0,211.6398,211.9178,211.4156,211.9178,11150.0
2022-03-04 11:40:00,236.32,236.81,236.32,236.76,2059.0,211.9088,212.3482,211.9088,212.3033,2059.0
2022-03-04 11:45:00,236.96,236.96,236.23,236.38,9469.0,212.4827,212.4827,211.8281,211.9626,9469.0
2022-03-04 11:50:00,236.28,236.42,235.93,236.33,5299.0,211.8729,211.9985,211.5591,211.9178,5299.0
2022-03-04 11:55:00,236.43,236.49,236.26,236.49,3378.0,212.0074,212.0612,211.855,212.0612,3378.0
2022-03-04 12:00:00,236.46,236.47,236.15,236.34,3071.0,212.0343,212.0433,211.7563,211.9267,3071.0
2022-03-04 12:05:00,236.41,236.41,236.15,236.38,3900.0,211.9895,211.9895,211.7563,211.9626,3900.0
2022-03-04 12:10:00,236.54,237.19,236.53,237.19,3258.0,212.1061,212.6889,212.0971,212.6889,3258.0
2022-03-04 12:15:00,237.17,237.6,237.06,237.4,6159.0,212.671,213.0566,212.5723,212.8772,6159.0
2022-03-04 12:20:00,237.46,237.57,237.17,237.46,7529.0,212.931,213.0297,212.671,212.931,7529.0
2022-03-04 12:25:00,237.36,237.97,237.3,237.81,5114.0,212.8414,213.3883,212.7876,213.2449,5114.0
2022-03-04 12:30:00,237.63,237.92,237.63,237.75,4069.0,213.0835,213.3435,213.0835,213.1911,4069.0
2022-03-04 12:35:00,237.75,237.99,237.5,237.5,5357.0,213.1911,213.4063,212.9669,212.9669,5357.0
2022-03-04 12:40:00,237.58,237.58,237.28,237.28,2670.0,213.0386,213.0386,212.7696,212.7696,2670.0
2022-03-04 12:45:00,237.4,237.49,237.26,237.44,8827.0,212.8772,212.9579,212.7517,212.9131,8827.0
2022-03-04 12:50:00,237.43,237.61,237.16,237.5,6270.0,212.9041,213.0655,212.662,212.9669,6270.0
2022-03-04 12:55:00,237.59,237.94,237.41,237.91,11017.0,213.0476,213.3614,212.8862,213.3345,11017.0
2022-03-04 13:00:00,237.93,238.35,237.74,237.99,12493.0,213.3525,213.7291,213.1821,213.4063,12493.0
2022-03-04 13:05:00,238.11,238.62,238.1,238.55,7233.0,213.5139,213.9712,213.5049,213.9084,7233.0
2022-03-04 13:10:00,238.58,238.58,238.05,238.05,8328.0,213.9353,213.9353,213.4601,213.4601,8328.0
2022-03-04 13:15:00,238.11,238.25,237.58,237.65,6507.0,213.5139,213.6394,213.0386,213.1014,6507.0
2022-03-04 13:20:00,237.74,237.97,237.65,237.78,8672.0,213.1821,213.3883,213.1014,213.218,8672.0
2022-03-04 13:25:00,237.8,238.47,237.76,238.33,7120.0,213.2359,213.8367,213.2,213.7112,7120.0
2022-03-04 13:30:00,238.34,238.9,238.27,238.82,11167.0,213.7201,214.2223,213.6574,214.1505,11167.0
2022-03-04 13:35:00,238.78,238.91,238.52,238.83,6988.0,214.1147,214.2312,213.8815,214.1595,6988.0
2022-03-04 13:40:00,238.83,238.83,237.97,238.18,8387.0,214.1595,214.1595,213.3883,213.5767,8387.0
2022-03-04 13:45:00,238.21,238.27,237.7,237.76,14139.0,213.6036,213.6574,213.1462,213.2,14139.0
2022-03-04 13:50:00,237.78,238.62,237.76,238.56,7872.0,213.218,213.9712,213.2,213.9174,7872.0
2022-03-04 13:55:00,238.62,238.68,238.34,238.4,8073.0,213.9712,214.025,213.7201,213.7739,8073.0
2022-03-04 14:00:00,238.54,238.7,238.16,238.45,9236.0,213.8995,214.0429,213.5587,213.8188,9236.0
2022-03-04 14:05:00,238.44,238.44,238.04,238.41,8723.0,213.8098,213.8098,213.4511,213.7829,8723.0
2022-03-04 14:10:00,238.28,238.38,237.8,238.37,10985.0,213.6663,213.756,213.2359,213.747,10985.0
2022-03-04 14:15:00,238.48,238.54,238.33,238.42,14545.0,213.8457,213.8995,213.7112,213.7919,14545.0
2022-03-04 14:20:00,238.49,238.89,238.39,238.8,8903.0,213.8546,214.2133,213.765,214.1326,8903.0
2022-03-04 14:25:00,238.8,239.07,238.52,238.52,19946.0,214.1326,214.3747,213.8815,213.8815,19946.0
2022-03-04 14:30:00,238.53,239.17,238.53,238.93,11353.0,213.8905,214.4644,213.8905,214.2492,11353.0
2022-03-04 14:35:00,238.98,239.23,238.73,239.12,9263.0,214.294,214.5182,214.0698,214.4196,9263.0
2022-03-04 14:40:00,238.93,238.97,238.55,238.7,13269.0,214.2492,214.285,213.9084,214.0429,13269.0
2022-03-04 14:45:00,238.63,238.83,238.44,238.59,8787.0,213.9802,214.1595,213.8098,213.9443,8787.0
2022-03-04 14:50:00,238.64,238.95,238.52,238.59,9252.0,213.9891,214.2671,213.8815,213.9443,9252.0
2022-03-04 14:55:00,238.57,238.75,238.32,238.39,7713.0,213.9264,214.0878,213.7022,213.765,7713.0
2022-03-04 15:00:00,238.53,238.95,238.43,238.75,7197.0,213.8905,214.2671,213.8008,214.0878,7197.0
2022-03-04 15:05:00,238.84,238.9,237.47,237.5,9880.0,214.1685,214.2223,212.94,212.9669,9880.0
2022-03-04 15:10:00,237.51,237.68,236.62,236.62,13805.0,212.9759,213.1283,212.1778,212.1778,13805.0
2022-03-04 15:15:00,236.68,236.81,236.05,236.2,14680.0,212.2316,212.3482,211.6667,211.8012,14680.0
2022-03-04 15:20:00,236.12,236.47,235.97,236.4,13531.0,211.7294,212.0433,211.5949,211.9805,13531.0
2022-03-04 15:25:00,236.33,237.29,236.25,237.06,13003.0,211.9178,212.7786,211.846,212.5723,13003.0
2022-03-04 15:30:00,237.15,237.69,237.15,237.66,12713.0,212.653,213.1373,212.653,213.1104,12713.0
2022-03-04 15:35:00,237.63,237.84,237.28,237.62,15421.0,213.0835,213.2718,212.7696,213.0745,15421.0
2022-03-04 15:40:00,237.64,238.07,237.47,237.87,18769.0,213.0924,213.478,212.94,213.2987,18769.0
2022-03-04 15:45:00,237.86,238.41,237.73,237.87,32030.0,213.2897,213.7829,213.1731,213.2987,32030.0
2022-03-04 15:50:00,237.9,238.59,237.69,238.59,56890.0,213.3256,213.9443,213.1373,213.9443,56890.0
2022-03-04 15:55:00,238.65,238.82,238.06,238.28,140803.0,213.9981,214.1505,213.469,213.6663,140803.0
2022-03-07 09:30:00,237.12,237.25,234.82,235.62,46623.0,212.6261,212.7427,210.5637,211.2811,46623.0
2022-03-07 09:35:00,235.76,236.83,235.53,235.92,10950.0,211.4066,212.3661,211.2004,211.5501,10950.0
2022-03-07 09:40:00,235.82,237.2,235.8,236.53,14623.0,211.4604,212.6979,211.4425,212.0971,14623.0
2022-03-07 09:45:00,236.5,237.65,236.49,236.71,11944.0,212.0702,213.1014,212.0612,212.2585,11944.0
2022-03-07 09:50:00,236.75,237.62,236.68,237.42,13910.0,212.2944,213.0745,212.2316,212.8952,13910.0
2022-03-07 09:55:00,237.39,237.87,236.33,236.45,8279.0,212.8683,213.2987,211.9178,212.0254,8279.0
2022-03-07 10:00:00,236.37,236.61,235.96,236.21,12507.0,211.9536,212.1688,211.586,211.8101,12507.0
2022-03-07 10:05:00,236.26,236.41,235.98,236.13,8671.0,211.855,211.9895,211.6039,211.7384,8671.0
2022-03-07 10:10:00,236.06,236.19,235.29,235.33,7298.0,211.6756,211.7922,210.9852,211.021,7298.0
2022-03-07 10:15:00,235.3,236.12,235.27,235.77,7838.0,210.9941,211.7294,210.9672,211.4156,7838.0
2022-03-07 10:20:00,235.77,236.2,235.42,235.75,15128.0,211.4156,211.8012,211.1018,211.3977,15128.0
2022-03-07 10:25:00,235.61,235.98,235.49,235.72,6011.0,211.2721,211.6039,211.1645,211.3708,6011.0
2022-03-07 10:30:00,235.68,235.9,235.42,235.67,7765.0,211.3349,211.5322,211.1018,211.3259,7765.0
2022-03-07 10:35:00,235.72,235.76,235.2,235.46,6263.0,211.3708,211.4066,210.9045,211.1376,6263.0
2022-03-07 10:40:00,235.39,235.49,235.12,235.47,5052.0,211.0748,211.1645,210.8327,211.1466,5052.0
2022-03-07 10:45:00,235.48,235.51,234.77,235.04,7274.0,211.1556,211.1825,210.5189,210.761,7274.0
2022-03-07 10:50:00,234.94,235.04,234.37,234.45,5353.0,210.6713,210.761,210.1602,210.2319,5353.0
2022-03-07 10:55:00,234.35,234.36,233.88,233.88,8152.0,210.1423,210.1512,209.7208,209.7208,8152.0
2022-03-07 11:00:00,233.72,233.73,233.23,233.23,7272.0,209.5774,209.5863,209.138,209.138,7272.0
2022-03-07 11:05:00,233.21,233.91,233.14,233.75,8530.0,209.12,209.7477,209.0573,209.6043,8530.0
2022-03-07 11:10:00,234.13,234.13,233.68,233.74,4373.0,209.945,209.945,209.5415,209.5953,4373.0
2022-03-07 11:15:00,233.69,233.74,233.47,233.5,6172.0,209.5505,209.5953,209.3532,209.3801,6172.0
2022-03-07 11:20:00,233.49,233.5,233.15,233.23,7589.0,209.3711,209.3801,209.0662,209.138,7589.0
2022-03-07 11:25:00,233.17,233.25,232.53,232.71,6074.0,209.0842,209.1559,208.5103,208.6717,6074.0
2022-03-07 11:30:00,232.68,232.8,231.33,231.53,11062.0,208.6448,208.7524,207.4342,207.6136,11062.0
2022-03-07 11:35:00,231.49,231.63,231.03,231.17,12203.0,207.5777,207.7032,207.1652,207.2908,12203.0
2022-03-07 11:40:00,231.33,232.03,231.17,232.03,8369.0,207.4342,208.0619,207.2908,208.0619,8369.0
2022-03-07 11:45:00,232.01,232.77,232.0,232.64,4105.0,208.044,208.7255,208.035,208.6089,4105.0
2022-03-07 11:50:00,232.56,232.83,232.46,232.56,7709.0,208.5372,208.7793,208.4475,208.5372,7709.0
2022-03-07 11:55:00,232.48,232.62,232.14,232.41,8506.0,208.4654,208.591,208.1606,208.4027,8506.0
2022-03-07 12:00:00,232.34,232.34,231.72,231.9,7674.0,208.3399,208.3399,207.784,207.9454,7674.0
2022-03-07 12:05:00,231.97,232.04,231.63,231.65,5858.0,208.0081,208.0709,207.7032,207.7212,5858.0
2022-03-07 12:10:00,231.77,232.26,231.6,232.23,6017.0,207.8288,208.2682,207.6763,208.2413,6017.0
2022-03-07 12:15:00,232.36,232.59,232.15,232.32,6628.0,208.3578,208.5641,208.1695,208.322,6628.0
2022-03-07 12:20:00,232.43,233.0,232.42,232.86,4840.0,208.4206,208.9317,208.4116,208.8062,4840.0
2022-03-07 12:25:00,232.86,233.3,232.64,233.3,5952.0,208.8062,209.2007,208.6089,209.2007,5952.0
2022-03-07 12:30:00,233.27,233.42,232.9,233.35,7397.0,209.1738,209.3083,208.8421,209.2456,7397.0
2022-03-07 12:35:00,233.2,233.47,233.08,233.31,12629.0,209.1111,209.3532,209.0035,209.2097,12629.0
2022-03-07 12:40:00,233.3,233.64,233.19,233.56,3897.0,209.2007,209.5056,209.1021,209.4339,3897.0
2022-03-07 12:45:00,233.69,234.05,233.54,233.99,7024.0,209.5505,209.8733,209.4159,209.8195,7024.0
2022-03-07 12:50:00,233.82,234.31,233.61,233.7,5492.0,209.667,210.1064,209.4787,209.5594,5492.0
2022-03-07 12:55:00,233.76,233.84,233.56,233.6,3071.0,209.6132,209.685,209.4339,209.4698,3071.0
2022-03-07 13:00:00,233.69,234.1,233.64,233.67,5453.0,209.5505,209.9181,209.5056,209.5325,5453.0
2022-03-07 13:05:00,233.72,233.96,233.66,233.75,5183.0,209.5774,209.7926,209.5236,209.6043,5183.0
2022-03-07 13:10:00,233.77,233.77,233.53,233.61,6181.0,209.6222,209.6222,209.407,209.4787,6181.0
2022-03-07 13:15:00,233.63,233.63,232.95,232.96,8409.0,209.4967,209.4967,208.8869,208.8959,8409.0
2022-03-07 13:20:00,233.05,233.89,232.98,233.75,6321.0,208.9766,209.7298,208.9138,209.6043,6321.0
2022-03-07 13:25:00,233.8,234.17,233.79,234.07,4431.0,209.6491,209.9809,209.6401,209.8912,4431.0
2022-03-07 13:30:00,233.95,234.03,233.68,233.68,5118.0,209.7836,209.8553,209.5415,209.5415,5118.0
2022-03-07 13:35:00,233.8,234.28,233.73,234.14,7076.0,209.6491,210.0795,209.5863,209.954,7076.0
2022-03-07 13:40:00,234.06,234.39,233.92,234.03,5965.0,209.8822,210.1781,209.7567,209.8553,5965.0
2022-03-07 13:45:00,233.92,234.17,233.72,233.76,6159.0,209.7567,209.9809,209.5774,209.6132,6159.0
2022-03-07 13:50:00,233.71,233.89,233.2,233.4,6766.0,209.5684,209.7298,209.1111,209.2904,6766.0
2022-03-07 13:55:00,233.36,233.42,233.22,233.41,3889.0,209.2545,209.3083,209.129,209.2994,3889.0
2022-03-07 14:00:00,233.24,233.5,233.18,233.25,4865.0,209.1469,209.3801,209.0931,209.1559,4865.0
2022-03-07 14:05:00,233.25,233.35,232.87,233.12,8688.0,209.1559,209.2456,208.8152,209.0393,8688.0
2022-03-07 14:10:00,233.19,233.63,233.19,233.5,5378.0,209.1021,209.4967,209.1021,209.3801,5378.0
2022-03-07 14:15:00,233.56,233.82,233.36,233.46,5963.0,209.4339,209.667,209.2545,209.3442,5963.0
2022-03-07 14:20:00,233.51,233.51,232.71,232.92,6870.0,209.389,209.389,208.6717,208.86,6870.0
2022-03-07 14:25:00,232.83,232.91,232.55,232.59,4951.0,208.7793,208.851,208.5282,208.5641,4951.0
2022-03-07 14:30:00,232.56,232.82,232.42,232.6,8520.0,208.5372,208.7703,208.4116,208.573,8520.0
2022-03-07 14:35:00,232.57,232.85,232.53,232.8,5465.0,208.5461,208.7972,208.5103,208.7524,5465.0
2022-03-07 14:40:00,232.83,232.83,232.17,232.24,7738.0,208.7793,208.7793,208.1875,208.2502,7738.0
2022-03-07 14:45:00,232.2,232.41,232.05,232.34,5647.0,208.2144,208.4027,208.0799,208.3399,5647.0
2022-03-07 14:50:00,232.48,232.62,232.25,232.53,10368.0,208.4654,208.591,208.2592,208.5103,10368.0
2022-03-07 14:55:00,232.48,232.9,232.48,232.7,4675.0,208.4654,208.8421,208.4654,208.6627,4675.0
2022-03-07 15:00:00,232.61,232.71,232.26,232.47,6210.0,208.582,208.6717,208.2682,208.4565,6210.0
2022-03-07 15:05:00,232.36,232.45,232.1,232.45,8981.0,208.3578,208.4385,208.1247,208.4385,8981.0
2022-03-07 15:10:00,232.45,232.46,231.92,232.32,6636.0,208.4385,208.4475,207.9633,208.322,6636.0
2022-03-07 15:15:00,232.18,232.55,232.07,232.42,10770.0,208.1964,208.5282,208.0978,208.4116,10770.0
2022-03-07 15:20:00,232.43,232.45,232.12,232.27,8264.0,208.4206,208.4385,208.1426,208.2771,8264.0
2022-03-07 15:25:00,232.36,233.04,232.25,232.76,10009.0,208.3578,208.9676,208.2592,208.7165,10009.0
2022-03-07 15:30:00,232.71,232.71,232.11,232.54,9543.0,208.6717,208.6717,208.1337,208.5192,9543.0
2022-03-07 15:35:00,232.54,232.86,232.28,232.59,16301.0,208.5192,208.8062,208.2861,208.5641,16301.0
2022-03-07 15:40:00,232.54,233.31,232.47,233.21,15629.0,208.5192,209.2097,208.4565,209.12,15629.0
2022-03-07 15:45:00,233.25,233.25,232.51,232.51,23076.0,209.1559,209.1559,208.4923,208.4923,23076.0
2022-03-07 15:50:00,232.59,232.88,232.39,232.39,23580.0,208.5641,208.8241,208.3847,208.3847,23580.0
2022-03-07 15:55:00,232.38,232.76,231.9,232.04,66263.0,208.3758,208.7165,207.9454,208.0709,66263.0
2022-03-08 09:30:00,232.52,236.21,231.66,236.1,46564.0,208.5013,211.8101,207.7301,211.7115,46564.0
2022-03-08 09:35:00,236.11,236.31,233.85,234.16,13490.0,211.7205,211.8998,209.6939,209.9719,13490.0
2022-03-08 09:40:00,234.18,235.99,234.18,235.08,17973.0,209.9898,211.6129,209.9898,210.7969,17973.0
2022-03-08 09:45:00,235.09,236.13,235.09,235.95,12101.0,210.8058,211.7384,210.8058,211.577,12101.0
2022-03-08 09:50:00,236.09,236.65,235.61,235.61,12842.0,211.7025,212.2047,211.2721,211.2721,12842.0
2022-03-08 09:55:00,235.65,235.77,234.15,234.28,10269.0,211.308,211.4156,209.9629,210.0795,10269.0
2022-03-08 10:00:00,234.1,234.31,232.91,234.2,23913.0,209.9181,210.1064,208.851,210.0078,23913.0
2022-03-08 10:05:00,234.18,234.36,233.78,233.78,9772.0,209.9898,210.1512,209.6312,209.6312,9772.0
2022-03-08 10:10:00,233.8,234.97,233.8,234.79,9469.0,209.6491,210.6982,209.6491,210.5368,9469.0
2022-03-08 10:15:00,234.71,235.7,234.59,235.31,12060.0,210.4651,211.3528,210.3575,211.0031,12060.0
2022-03-08 10:20:00,235.22,235.3,234.84,234.97,14327.0,210.9224,210.9941,210.5817,210.6982,14327.0
2022-03-08 10:25:00,234.87,235.09,234.23,234.27,13294.0,210.6086,210.8058,210.0347,210.0705,13294.0
2022-03-08 10:30:00,234.14,234.44,233.53,233.56,15670.0,209.954,210.223,209.407,209.4339,15670.0
2022-03-08 10:35:00,233.55,233.98,233.3,233.88,13315.0,209.4249,209.8105,209.2007,209.7208,13315.0
2022-03-08 10:40:00,233.9,234.39,233.86,234.15,7375.0,209.7388,210.1781,209.7029,209.9629,7375.0
2022-03-08 10:45:00,234.16,234.28,233.77,233.79,8693.0,209.9719,210.0795,209.6222,209.6401,8693.0
2022-03-08 10:50:00,233.84,233.89,232.73,233.09,8137.0,209.685,209.7298,208.6896,209.0124,8137.0
2022-03-08 10:55:00,233.05,233.43,232.74,233.28,6891.0,208.9766,209.3173,208.6986,209.1828,6891.0
2022-03-08 11:00:00,233.28,233.94,233.19,233.92,18107.0,209.1828,209.7746,209.1021,209.7567,18107.0
2022-03-08 11:05:00,234.09,234.1,232.83,233.0,8784.0,209.9091,209.9181,208.7793,208.9317,8784.0
2022-03-08 11:10:00,232.93,232.93,232.6,232.8,6667.0,208.869,208.869,208.573,208.7524,6667.0
2022-03-08 11:15:00,232.81,232.92,232.16,232.39,11248.0,208.7614,208.86,208.1785,208.3847,11248.0
2022-03-08 11:20:00,232.52,232.52,231.6,231.6,7132.0,208.5013,208.5013,207.6763,207.6763,7132.0
2022-03-08 11:25:00,231.63,231.74,231.1,231.43,14783.0,207.7032,207.8019,207.228,207.5239,14783.0
2022-03-08 11:30:00,231.37,231.58,230.76,231.57,10010.0,207.4701,207.6584,206.9231,207.6494,10010.0
2022-03-08 11:35:00,231.4,231.53,230.83,230.95,20676.0,207.497,207.6136,206.9859,207.0935,20676.0
2022-03-08 11:40:00,230.97,231.0,230.38,230.65,7196.0,207.1114,207.1383,206.5824,206.8245,7196.0
2022-03-08 11:45:00,230.5,231.89,230.5,231.71,4950.0,206.69,207.9364,206.69,207.775,4950.0
2022-03-08 11:50:00,231.66,232.11,231.52,232.11,8289.0,207.7301,208.1337,207.6046,208.1337,8289.0
2022-03-08 11:55:00,232.09,232.16,231.88,232.11,12299.0,208.1157,208.1785,207.9274,208.1337,12299.0
2022-03-08 12:00:00,232.26,232.85,232.11,232.68,14361.0,208.2682,208.7972,208.1337,208.6448,14361.0
2022-03-08 12:05:00,232.6,232.76,232.23,232.32,8051.0,208.573,208.7165,208.2413,208.322,8051.0
2022-03-08 12:10:00,232.31,233.06,232.31,232.99,7946.0,208.313,208.9855,208.313,208.9228,7946.0
2022-03-08 12:15:00,233.02,234.03,232.82,234.02,20825.0,208.9497,209.8553,208.7703,209.8464,20825.0
2022-03-08 12:20:00,233.75,234.22,233.42,233.42,9121.0,209.6043,210.0257,209.3083,209.3083,9121.0
2022-03-08 12:25:00,233.33,234.32,233.01,233.94,8814.0,209.2276,210.1154,208.9407,209.7746,8814.0
2022-03-08 12:30:00,234.08,234.83,233.91,234.81,10020.0,209.9002,210.5727,209.7477,210.5548,10020.0
2022-03-08 12:35:00,234.77,235.07,234.5,235.07,11568.0,210.5189,210.7879,210.2768,210.7879,11568.0
2022-03-08 12:40:00,234.98,234.98,234.41,234.88,13188.0,210.7072,210.7072,210.1961,210.6175,13188.0
2022-03-08 12:45:00,234.75,234.93,234.45,234.8,11080.0,210.501,210.6624,210.2319,210.5458,11080.0
2022-03-08 12:50:00,234.87,235.28,234.42,235.23,11987.0,210.6086,210.9762,210.205,210.9314,11987.0
2022-03-08 12:55:00,235.1,235.11,234.15,234.15,4247.0,210.8148,210.8238,209.9629,209.9629,4247.0
2022-03-08 13:00:00,234.24,234.38,234.05,234.28,8594.0,210.0436,210.1692,209.8733,210.0795,8594.0
2022-03-08 13:05:00,234.38,234.38,233.94,234.11,7937.0,210.1692,210.1692,209.7746,209.9271,7937.0
2022-03-08 13:10:00,234.11,234.38,233.98,234.07,11324.0,209.9271,210.1692,209.8105,209.8912,11324.0
2022-03-08 13:15:00,234.05,234.4,233.9,234.06,5944.0,209.8733,210.1871,209.7388,209.8822,5944.0
2022-03-08 13:20:00,234.01,234.22,234.0,234.09,5293.0,209.8374,210.0257,209.8284,209.9091,5293.0
2022-03-08 13:25:00,234.13,234.27,233.91,234.1,11119.0,209.945,210.0705,209.7477,209.9181,11119.0
2022-03-08 13:30:00,234.04,234.1,233.58,233.7,14484.0,209.8643,209.9181,209.4518,209.5594,14484.0
2022-03-08 13:35:00,233.48,233.65,233.0,233.03,10642.0,209.3621,209.5146,208.9317,208.9586,10642.0
2022-03-08 13:40:00,233.16,233.26,232.64,232.89,27331.0,209.0752,209.1649,208.6089,208.8331,27331.0
2022-03-08 13:45:00,232.85,233.27,232.33,232.62,8544.0,208.7972,209.1738,208.3309,208.591,8544.0
2022-03-08 13:50:00,232.64,233.02,232.64,232.79,6456.0,208.6089,208.9497,208.6089,208.7434,6456.0
2022-03-08 13:55:00,232.6,232.62,232.01,232.19,10618.0,208.573,208.591,208.044,208.2054,10618.0
2022-03-08 14:00:00,232.16,232.36,231.02,231.13,9860.0,208.1785,208.3578,207.1563,207.2549,9860.0
2022-03-08 14:05:00,231.11,231.71,231.04,231.61,11282.0,207.237,207.775,207.1742,207.6853,11282.0
2022-03-08 14:10:00,231.54,231.77,231.16,231.45,7209.0,207.6225,207.8288,207.2818,207.5418,7209.0
2022-03-08 14:15:00,231.4,231.56,231.16,231.42,4683.0,207.497,207.6405,207.2818,207.5149,4683.0
2022-03-08 14:20:00,231.29,231.54,230.62,231.28,8227.0,207.3984,207.6225,206.7976,207.3894,8227.0
2022-03-08 14:25:00,231.31,231.9,231.28,231.86,5962.0,207.4163,207.9454,207.3894,207.9095,5962.0
2022-03-08 14:30:00,231.93,231.98,231.19,231.33,6160.0,207.9723,208.0171,207.3087,207.4342,6160.0
2022-03-08 14:35:00,231.35,232.25,231.35,232.25,3657.0,207.4522,208.2592,207.4522,208.2592,3657.0
2022-03-08 14:40:00,232.33,232.51,232.0,232.51,3388.0,208.3309,208.4923,208.035,208.4923,3388.0
2022-03-08 14:45:00,232.51,232.94,232.45,232.94,6391.0,208.4923,208.8779,208.4385,208.8779,6391.0
2022-03-08 14:50:00,232.84,233.01,232.31,232.46,5423.0,208.7883,208.9407,208.313,208.4475,5423.0
2022-03-08 14:55:00,232.23,232.29,231.67,231.96,8437.0,208.2413,208.2951,207.7391,207.9992,8437.0
2022-03-08 15:00:00,231.99,232.4,231.83,232.15,7494.0,208.0261,208.3937,207.8826,208.1695,7494.0
2022-03-08 15:05:00,232.06,232.21,231.56,231.91,5634.0,208.0888,208.2233,207.6405,207.9543,5634.0
2022-03-08 15:10:00,232.0,232.06,231.28,231.68,11468.0,208.035,208.0888,207.3894,207.7481,11468.0
2022-03-08 15:15:00,231.48,231.62,230.96,231.0,12030.0,207.5687,207.6943,207.1025,207.1383,12030.0
2022-03-08 15:20:00,231.02,231.02,230.58,230.83,7577.0,207.1563,207.1563,206.7617,206.9859,7577.0
2022-03-08 15:25:00,230.87,230.93,229.52,229.52,21030.0,207.0218,207.0756,205.8112,205.8112,21030.0
2022-03-08 15:30:00,229.54,229.62,228.52,228.63,19630.0,205.8291,205.9009,204.9145,205.0131,19630.0
2022-03-08 15:35:00,228.56,228.92,228.18,228.89,26199.0,204.9504,205.2732,204.6096,205.2463,26199.0
2022-03-08 15:40:00,229.0,229.27,227.9,227.98,38127.0,205.3449,205.587,204.3585,204.4303,38127.0
2022-03-08 15:45:00,228.14,228.4,227.64,227.72,40695.0,204.5738,204.8069,204.1254,204.1971,40695.0
2022-03-08 15:50:00,227.68,229.2,227.68,228.27,45575.0,204.1613,205.5243,204.1613,204.6903,45575.0
2022-03-08 15:55:00,228.22,228.56,227.51,227.95,94328.0,204.6455,204.9504,204.0088,204.4034,94328.0
2022-03-09 09:30:00,231.65,233.13,231.25,233.13,31045.0,207.7212,209.0483,207.3625,209.0483,31045.0
2022-03-09 09:35:00,233.28,233.58,232.68,232.96,8253.0,209.1828,209.4518,208.6448,208.8959,8253.0
2022-03-09 09:40:00,232.69,233.88,232.38,232.85,9518.0,208.6538,209.7208,208.3758,208.7972,9518.0
2022-03-09 09:45:00,232.96,232.96,231.86,232.46,11220.0,208.8959,208.8959,207.9095,208.4475,11220.0
2022-03-09 09:50:00,232.34,233.03,231.78,232.83,6880.0,208.3399,208.9586,207.8378,208.7793,6880.0
2022-03-09 09:55:00,233.01,233.51,232.91,233.05,4612.0,208.9407,209.389,208.851,208.9766,4612.0
2022-03-09 10:00:00,233.41,234.39,233.14,234.11,12568.0,209.2994,210.1781,209.0573,209.9271,12568.0
2022-03-09 10:05:00,234.31,234.93,234.24,234.77,8157.0,210.1064,210.6624,210.0436,210.5189,8157.0
2022-03-09 10:10:00,234.86,235.51,234.78,235.51,4966.0,210.5996,211.1825,210.5279,211.1825,4966.0
2022-03-09 10:15:00,235.57,235.6,234.87,235.06,11255.0,211.2363,211.2632,210.6086,210.7789,11255.0
2022-03-09 10:20:00,235.19,235.8,235.07,235.71,6240.0,210.8955,211.4425,210.7879,211.3618,6240.0
2022-03-09 10:25:00,235.69,235.8,235.16,235.33,5185.0,211.3439,211.4425,210.8686,211.021,5185.0
2022-03-09 10:30:00,235.24,235.41,234.99,235.18,7357.0,210.9403,211.0928,210.7162,210.8865,7357.0
2022-03-09 10:35:00,235.31,235.41,235.01,235.23,6741.0,211.0031,211.0928,210.7341,210.9314,6741.0
2022-03-09 10:40:00,235.45,235.45,234.97,234.97,12789.0,211.1287,211.1287,210.6982,210.6982,12789.0
2022-03-09 10:45:00,234.78,235.0,234.52,234.81,3568.0,210.5279,210.7251,210.2947,210.5548,3568.0
2022-03-09 10:50:00,234.78,234.88,234.05,234.42,5377.0,210.5279,210.6175,209.8733,210.205,5377.0
2022-03-09 10:55:00,234.4,234.82,234.32,234.53,7213.0,210.1871,210.5637,210.1154,210.3037,7213.0
2022-03-09 11:00:00,234.53,234.58,234.1,234.16,8325.0,210.3037,210.3485,209.9181,209.9719,8325.0
2022-03-09 11:05:00,234.21,234.84,233.96,234.57,17115.0,210.0167,210.5817,209.7926,210.3396,17115.0
2022-03-09 11:10:00,234.44,234.76,234.31,234.45,6033.0,210.223,210.5099,210.1064,210.2319,6033.0
2022-03-09 11:15:00,234.41,235.22,234.39,235.14,11864.0,210.1961,210.9224,210.1781,210.8507,11864.0
2022-03-09 11:20:00,235.14,235.33,234.73,234.73,5289.0,210.8507,211.021,210.483,210.483,5289.0
2022-03-09 11:25:00,234.67,234.85,234.46,234.49,15242.0,210.4292,210.5906,210.2409,210.2678,15242.0
2022-03-09 11:30:00,234.43,235.37,234.43,235.37,9407.0,210.214,211.0569,210.214,211.0569,9407.0
2022-03-09 11:35:00,235.37,235.37,234.95,235.28,8616.0,211.0569,211.0569,210.6803,210.9762,8616.0
2022-03-09 11:40:00,235.29,236.16,235.29,235.99,7572.0,210.9852,211.7653,210.9852,211.6129,7572.0
2022-03-09 11:45:00,236.0,236.06,235.53,236.05,5948.0,211.6218,211.6756,211.2004,211.6667,5948.0
2022-03-09 11:50:00,235.89,235.9,235.34,235.9,5994.0,211.5232,211.5322,211.03,211.5322,5994.0
2022-03-09 11:55:00,235.95,235.95,235.45,235.6,6413.0,211.577,211.577,211.1287,211.2632,6413.0
2022-03-09 12:00:00,235.53,235.63,235.16,235.17,8970.0,211.2004,211.2901,210.8686,210.8776,8970.0
2022-03-09 12:05:00,235.17,235.39,235.07,235.12,6826.0,210.8776,211.0748,210.7879,210.8327,6826.0
2022-03-09 12:10:00,235.03,235.13,234.87,235.01,11448.0,210.752,210.8417,210.6086,210.7341,11448.0
2022-03-09 12:15:00,235.01,235.13,234.73,234.73,6574.0,210.7341,210.8417,210.483,210.483,6574.0
2022-03-09 12:20:00,234.69,235.07,234.63,234.98,8670.0,210.4472,210.7879,210.3934,210.7072,8670.0
2022-03-09 12:25:00,234.97,235.2,234.69,234.89,11065.0,210.6982,210.9045,210.4472,210.6265,11065.0
2022-03-09 12:30:00,234.9,235.16,234.62,234.97,11660.0,210.6355,210.8686,210.3844,210.6982,11660.0
2022-03-09 12:35:00,235.3,235.38,234.53,235.27,13435.0,210.9941,211.0659,210.3037,210.9672,13435.0
2022-03-09 12:40:00,235.34,235.64,235.34,235.64,1701.0,211.03,211.299,211.03,211.299,1701.0
2022-03-09 12:45:00,235.49,236.0,235.46,235.92,2649.0,211.1645,211.6218,211.1376,211.5501,2649.0
2022-03-09 12:50:00,235.85,236.07,235.81,235.81,2585.0,211.4873,211.6846,211.4515,211.4515,2585.0
2022-03-09 12:55:00,235.78,236.11,235.69,235.97,5884.0,211.4246,211.7205,211.3439,211.5949,5884.0
2022-03-09 13:00:00,236.0,236.0,235.51,235.7,11079.0,211.6218,211.6218,211.1825,211.3528,11079.0
2022-03-09 13:05:00,235.65,235.77,235.36,235.77,3681.0,211.308,211.4156,211.0479,211.4156,3681.0
2022-03-09 13:10:00,235.75,236.2,235.75,236.0,6293.0,211.3977,211.8012,211.3977,211.6218,6293.0
2022-03-09 13:15:00,236.05,236.47,236.05,236.24,5671.0,211.6667,212.0433,211.6667,211.837,5671.0
2022-03-09 13:20:00,236.31,236.45,236.15,236.2,2816.0,211.8998,212.0254,211.7563,211.8012,2816.0
2022-03-09 13:25:00,236.1,236.16,235.96,236.16,2367.0,211.7115,211.7653,211.586,211.7653,2367.0
2022-03-09 13:30:00,236.14,236.22,235.85,235.85,6044.0,211.7474,211.8191,211.4873,211.4873,6044.0
2022-03-09 13:35:00,235.9,235.98,235.34,235.34,4851.0,211.5322,211.6039,211.03,211.03,4851.0
2022-03-09 13:40:00,235.42,235.44,235.0,235.0,4200.0,211.1018,211.1197,210.7251,210.7251,4200.0
2022-03-09 13:45:00,235.02,235.03,234.47,234.73,3637.0,210.7431,210.752,210.2499,210.483,3637.0
2022-03-09 13:50:00,234.64,234.96,234.48,234.83,4293.0,210.4023,210.6893,210.2589,210.5727,4293.0
2022-03-09 13:55:00,234.84,234.84,234.56,234.62,5407.0,210.5817,210.5817,210.3306,210.3844,5407.0
2022-03-09 14:00:00,234.61,234.86,234.6,234.76,8778.0,210.3754,210.5996,210.3665,210.5099,8778.0
2022-03-09 14:05:00,234.73,234.75,234.01,234.13,8771.0,210.483,210.501,209.8374,209.945,8771.0
2022-03-09 14:10:00,234.13,234.26,233.73,234.04,4832.0,209.945,210.0616,209.5863,209.8643,4832.0
2022-03-09 14:15:00,234.03,234.37,234.01,234.23,3354.0,209.8553,210.1602,209.8374,210.0347,3354.0
2022-03-09 14:20:00,234.27,234.38,234.16,234.19,4400.0,210.0705,210.1692,209.9719,209.9988,4400.0
2022-03-09 14:25:00,234.12,234.29,233.9,234.06,3835.0,209.936,210.0885,209.7388,209.8822,3835.0
2022-03-09 14:30:00,234.11,234.87,234.1,234.74,3880.0,209.9271,210.6086,209.9181,210.492,3880.0
2022-03-09 14:35:00,234.68,234.7,234.57,234.58,4865.0,210.4382,210.4561,210.3396,210.3485,4865.0
2022-03-09 14:40:00,234.65,234.81,234.44,234.56,7014.0,210.4113,210.5548,210.223,210.3306,7014.0
2022-03-09 14:45:00,234.57,234.57,233.88,233.88,2061.0,210.3396,210.3396,209.7208,209.7208,2061.0
2022-03-09 14:50:00,233.97,234.22,233.52,233.52,5681.0,209.8015,210.0257,209.398,209.398,5681.0
2022-03-09 14:55:00,233.52,233.77,233.44,233.6,3458.0,209.398,209.6222,209.3263,209.4698,3458.0
2022-03-09 15:00:00,233.63,233.94,233.63,233.83,5047.0,209.4967,209.7746,209.4967,209.676,5047.0
2022-03-09 15:05:00,233.86,234.28,233.77,234.21,3042.0,209.7029,210.0795,209.6222,210.0167,3042.0
2022-03-09 15:10:00,234.4,234.51,234.17,234.47,7507.0,210.1871,210.2858,209.9809,210.2499,7507.0
2022-03-09 15:15:00,234.57,234.58,234.22,234.26,5774.0,210.3396,210.3485,210.0257,210.0616,5774.0
2022-03-09 15:20:00,234.26,234.66,234.26,234.66,6106.0,210.0616,210.4203,210.0616,210.4203,6106.0
2022-03-09 15:25:00,234.6,234.69,234.39,234.62,6528.0,210.3665,210.4472,210.1781,210.3844,6528.0
2022-03-09 15:30:00,234.63,235.02,234.63,234.75,7936.0,210.3934,210.7431,210.3934,210.501,7936.0
2022-03-09 15:35:00,234.76,234.8,234.42,234.44,7012.0,210.5099,210.5458,210.205,210.223,7012.0
2022-03-09 15:40:00,234.47,234.78,234.47,234.68,10228.0,210.2499,210.5279,210.2499,210.4382,10228.0
2022-03-09 15:45:00,234.78,234.93,234.08,234.13,14313.0,210.5279,210.6624,209.9002,209.945,14313.0
2022-03-09 15:50:00,234.26,234.38,233.46,233.74,22559.0,210.0616,210.1692,209.3442,209.5953,22559.0
2022-03-09 15:55:00,233.6,233.6,232.84,233.21,72100.0,209.4698,209.4698,208.7883,209.12,72100.0
2022-03-10 09:30:00,230.93,231.61,230.69,230.99,22128.0,207.0756,207.6853,206.8603,207.1294,22128.0
2022-03-10 09:35:00,230.98,231.0,230.0,230.19,9395.0,207.1204,207.1383,206.2416,206.412,9395.0
2022-03-10 09:40:00,230.59,231.3,229.97,230.14,7903.0,206.7707,207.4073,206.2147,206.3672,7903.0
2022-03-10 09:45:00,230.29,230.5,229.33,229.33,2348.0,206.5017,206.69,205.6408,205.6408,2348.0
2022-03-10 09:50:00,229.46,230.06,229.17,229.36,4221.0,205.7574,206.2954,205.4974,205.6677,4221.0
2022-03-10 09:55:00,229.56,229.6,228.67,229.21,6141.0,205.8471,205.8829,205.049,205.5332,6141.0
2022-03-10 10:00:00,229.21,229.49,228.72,229.21,6033.0,205.5332,205.7843,205.0938,205.5332,6033.0
2022-03-10 10:05:00,229.29,229.64,229.09,229.18,5412.0,205.605,205.9188,205.4256,205.5063,5412.0
2022-03-10 10:10:00,229.22,229.64,229.05,229.25,4026.0,205.5422,205.9188,205.3898,205.5691,4026.0
2022-03-10 10:15:00,229.25,229.67,229.08,229.63,5186.0,205.5691,205.9457,205.4167,205.9098,5186.0
2022-03-10 10:20:00,229.5,229.53,228.66,228.69,6032.0,205.7933,205.8202,205.04,205.0669,6032.0
2022-03-10 10:25:00,228.97,229.1,228.32,228.42,7580.0,205.318,205.4346,204.7352,204.8248,7580.0
2022-03-10 10:30:00,228.4,228.5,227.25,227.34,13690.0,204.8069,204.8966,203.7757,203.8564,13690.0
2022-03-10 10:35:00,227.28,227.91,227.1,227.78,16202.0,203.8026,204.3675,203.6412,204.2509,16202.0
2022-03-10 10:40:00,227.77,228.3,227.64,228.3,9030.0,204.242,204.7172,204.1254,204.7172,9030.0
2022-03-10 10:45:00,228.42,228.93,228.35,228.85,5081.0,204.8248,205.2822,204.7621,205.2104,5081.0
2022-03-10 10:50:00,228.8,228.8,227.7,227.74,9169.0,205.1656,205.1656,204.1792,204.2151,9169.0
2022-03-10 10:55:00,227.68,227.68,227.25,227.36,7900.0,204.1613,204.1613,203.7757,203.8743,7900.0
2022-03-10 11:00:00,227.3,227.43,227.1,227.43,6281.0,203.8205,203.9371,203.6412,203.9371,6281.0
2022-03-10 11:05:00,227.72,227.97,227.49,227.8,6027.0,204.1971,204.4213,203.9909,204.2689,6027.0
2022-03-10 11:10:00,227.89,228.96,227.74,228.18,12146.0,204.3496,205.3091,204.2151,204.6096,12146.0
2022-03-10 11:15:00,228.04,228.19,227.58,228.14,8898.0,204.4841,204.6186,204.0716,204.5738,8898.0
2022-03-10 11:20:00,228.09,228.5,227.97,228.5,9731.0,204.5289,204.8966,204.4213,204.8966,9731.0
2022-03-10 11:25:00,228.22,228.31,227.7,227.85,4178.0,204.6455,204.7262,204.1792,204.3137,4178.0
2022-03-10 11:30:00,228.08,228.63,228.08,228.5,10849.0,204.52,205.0131,204.52,204.8966,10849.0
2022-03-10 11:35:00,228.42,228.48,228.0,228.06,7188.0,204.8248,204.8786,204.4482,204.502,7188.0
2022-03-10 11:40:00,228.03,229.04,228.0,229.04,6276.0,204.4751,205.3808,204.4482,205.3808,6276.0
2022-03-10 11:45:00,228.8,229.41,228.8,229.19,4012.0,205.1656,205.7126,205.1656,205.5153,4012.0
2022-03-10 11:50:00,229.16,229.77,229.15,229.52,9248.0,205.4884,206.0354,205.4794,205.8112,9248.0
2022-03-10 11:55:00,229.66,230.26,229.64,230.17,12423.0,205.9367,206.4748,205.9188,206.3941,12423.0
2022-03-10 12:00:00,230.15,230.58,230.15,230.46,5491.0,206.3761,206.7617,206.3761,206.6541,5491.0
2022-03-10 12:05:00,230.48,230.65,230.25,230.44,2605.0,206.672,206.8245,206.4658,206.6362,2605.0
2022-03-10 12:10:00,230.49,230.49,230.11,230.16,2788.0,206.681,206.681,206.3403,206.3851,2788.0
2022-03-10 12:15:00,230.09,230.47,230.09,230.2,5722.0,206.3223,206.6631,206.3223,206.421,5722.0
2022-03-10 12:20:00,230.25,230.75,230.23,230.75,2509.0,206.4658,206.9141,206.4479,206.9141,2509.0
2022-03-10 12:25:00,230.85,231.03,230.6,231.03,4488.0,207.0038,207.1652,206.7796,207.1652,4488.0
2022-03-10 12:30:00,231.0,231.07,230.79,230.85,4819.0,207.1383,207.2011,206.95,207.0038,4819.0
2022-03-10 12:35:00,230.79,230.85,230.46,230.84,2932.0,206.95,207.0038,206.6541,206.9949,2932.0
2022-03-10 12:40:00,230.77,230.84,230.52,230.54,2425.0,206.9321,206.9949,206.7079,206.7258,2425.0
2022-03-10 12:45:00,230.79,231.35,230.79,231.15,2490.0,206.95,207.4522,206.95,207.2728,2490.0
2022-03-10 12:50:00,231.07,231.11,230.72,230.85,3656.0,207.2011,207.237,206.8872,207.0038,3656.0
2022-03-10 12:55:00,230.87,230.94,230.55,230.74,1700.0,207.0218,207.0845,206.7348,206.9052,1700.0
2022-03-10 13:00:00,230.52,230.86,230.32,230.43,1543.0,206.7079,207.0128,206.5286,206.6272,1543.0
2022-03-10 13:05:00,230.21,230.46,230.08,230.08,3244.0,206.4299,206.6541,206.3134,206.3134,3244.0
2022-03-10 13:10:00,230.26,230.52,230.17,230.45,2429.0,206.4748,206.7079,206.3941,206.6451,2429.0
2022-03-10 13:15:00,230.41,230.69,230.02,230.34,16124.0,206.6093,206.8603,206.2596,206.5465,16124.0
2022-03-10 13:20:00,230.7,230.71,230.24,230.32,5202.0,206.8693,206.8783,206.4568,206.5286,5202.0
2022-03-10 13:25:00,230.32,230.78,230.13,230.5,3608.0,206.5286,206.9411,206.3582,206.69,3608.0
2022-03-10 13:30:00,230.5,231.07,230.39,231.06,5276.0,206.69,207.2011,206.5913,207.1921,5276.0
2022-03-10 13:35:00,230.98,231.21,230.81,230.81,5840.0,207.1204,207.3266,206.968,206.968,5840.0
2022-03-10 13:40:00,230.79,231.12,230.79,231.01,4059.0,206.95,207.2459,206.95,207.1473,4059.0
2022-03-10 13:45:00,231.06,231.46,230.97,231.46,1753.0,207.1921,207.5508,207.1114,207.5508,1753.0
2022-03-10 13:50:00,231.41,231.42,230.97,230.97,1698.0,207.506,207.5149,207.1114,207.1114,1698.0
2022-03-10 13:55:00,231.01,231.19,230.83,231.08,2582.0,207.1473,207.3087,206.9859,207.2101,2582.0
2022-03-10 14:00:00,230.91,231.87,230.91,231.73,7068.0,207.0576,207.9185,207.0576,207.7929,7068.0
2022-03-10 14:05:00,231.81,231.82,231.29,231.29,4708.0,207.8647,207.8736,207.3984,207.3984,4708.0
2022-03-10 14:10:00,231.32,231.57,231.31,231.49,2594.0,207.4253,207.6494,207.4163,207.5777,2594.0
2022-03-10 14:15:00,231.44,231.77,231.34,231.46,6297.0,207.5329,207.8288,207.4432,207.5508,6297.0
2022-03-10 14:20:00,231.5,231.5,231.21,231.21,2390.0,207.5867,207.5867,207.3266,207.3266,2390.0
2022-03-10 14:25:00,231.32,231.66,231.32,231.51,2730.0,207.4253,207.7301,207.4253,207.5956,2730.0
2022-03-10 14:30:00,231.59,231.87,231.47,231.78,3536.0,207.6674,207.9185,207.5598,207.8378,3536.0
2022-03-10 14:35:00,231.81,231.97,231.68,231.81,3377.0,207.8647,208.0081,207.7481,207.8647,3377.0
2022-03-10 14:40:00,231.83,232.14,231.74,231.74,5329.0,207.8826,208.1606,207.8019,207.8019,5329.0
2022-03-10 14:45:00,231.56,232.16,231.56,232.01,3400.0,207.6405,208.1785,207.6405,208.044,3400.0
2022-03-10 14:50:00,232.06,232.21,231.88,232.21,4451.0,208.0888,208.2233,207.9274,208.2233,4451.0
2022-03-10 14:55:00,232.15,232.52,232.15,232.34,2750.0,208.1695,208.5013,208.1695,208.3399,2750.0
2022-03-10 15:00:00,232.43,232.51,232.08,232.2,9082.0,208.4206,208.4923,208.1068,208.2144,9082.0
2022-03-10 15:05:00,232.12,232.14,231.73,231.8,4600.0,208.1426,208.1606,207.7929,207.8557,4600.0
2022-03-10 15:10:00,231.88,232.19,231.88,232.19,3703.0,207.9274,208.2054,207.9274,208.2054,3703.0
2022-03-10 15:15:00,232.12,232.2,231.85,232.04,12293.0,208.1426,208.2144,207.9005,208.0709,12293.0
2022-03-10 15:20:00,232.03,232.24,231.43,231.61,5633.0,208.0619,208.2502,207.5239,207.6853,5633.0
2022-03-10 15:25:00,231.56,232.08,231.49,231.94,9537.0,207.6405,208.1068,207.5777,207.9812,9537.0
2022-03-10 15:30:00,232.11,232.13,231.66,231.94,9041.0,208.1337,208.1516,207.7301,207.9812,9041.0
2022-03-10 15:35:00,231.95,231.97,231.51,231.9,10343.0,207.9902,208.0081,207.5956,207.9454,10343.0
2022-03-10 15:40:00,231.92,232.48,231.92,232.18,9435.0,207.9633,208.4654,207.9633,208.1964,9435.0
2022-03-10 15:45:00,232.19,232.37,231.87,232.13,14150.0,208.2054,208.3668,207.9185,208.1516,14150.0
2022-03-10 15:50:00,232.13,233.17,232.13,233.05,23536.0,208.1516,209.0842,208.1516,208.9766,23536.0
2022-03-10 15:55:00,233.05,233.48,232.72,232.9,90164.0,208.9766,209.3621,208.6807,208.8421,90164.0
2022-03-11 09:30:00,235.31,237.25,235.31,237.15,26484.0,211.0031,212.7427,211.0031,212.653,26484.0
2022-03-11 09:35:00,236.89,238.03,236.6,236.91,22557.0,212.4199,213.4421,212.1599,212.4378,22557.0
2022-03-11 09:40:00,236.91,236.91,236.02,236.5,9587.0,212.4378,212.4378,211.6398,212.0702,9587.0
2022-03-11 09:45:00,236.22,236.83,235.93,236.71,15787.0,211.8191,212.3661,211.5591,212.2585,15787.0
2022-03-11 09:50:00,236.56,236.77,236.07,236.57,8636.0,212.124,212.3123,211.6846,212.133,8636.0
2022-03-11 09:55:00,236.51,236.59,236.14,236.58,9022.0,212.0792,212.1509,211.7474,212.1419,9022.0
2022-03-11 10:00:00,236.35,236.57,235.86,236.05,16576.0,211.9357,212.133,211.4963,211.6667,16576.0
2022-03-11 10:05:00,236.17,236.52,236.06,236.13,15218.0,211.7743,212.0881,211.6756,211.7384,15218.0
2022-03-11 10:10:00,236.19,236.36,236.1,236.27,17122.0,211.7922,211.9447,211.7115,211.8639,17122.0
2022-03-11 10:15:00,236.14,236.18,235.44,235.93,14215.0,211.7474,211.7832,211.1197,211.5591,14215.0
2022-03-11 10:20:00,235.93,236.24,235.9,236.11,11459.0,211.5591,211.837,211.5322,211.7205,11459.0
2022-03-11 10:25:00,236.05,236.15,235.65,235.66,5272.0,211.6667,211.7563,211.308,211.317,5272.0
2022-03-11 10:30:00,235.6,235.6,234.82,234.86,12684.0,211.2632,211.2632,210.5637,210.5996,12684.0
2022-03-11 10:35:00,234.86,235.59,234.8,235.49,6580.0,210.5996,211.2542,210.5458,211.1645,6580.0
2022-03-11 10:40:00,235.62,235.99,235.49,235.83,9772.0,211.2811,211.6129,211.1645,211.4694,9772.0
2022-03-11 10:45:00,235.77,236.09,235.74,235.91,7222.0,211.4156,211.7025,211.3887,211.5411,7222.0
2022-03-11 10:50:00,235.8,236.32,235.78,235.95,6334.0,211.4425,211.9088,211.4246,211.577,6334.0
2022-03-11 10:55:00,236.1,236.68,236.1,236.54,7692.0,211.7115,212.2316,211.7115,212.1061,7692.0
2022-03-11 11:00:00,236.49,236.74,236.29,236.7,14111.0,212.0612,212.2854,211.8819,212.2495,14111.0
2022-03-11 11:05:00,236.67,236.7,236.16,236.16,11690.0,212.2226,212.2495,211.7653,211.7653,11690.0
2022-03-11 11:10:00,236.16,236.45,236.07,236.28,8992.0,211.7653,212.0254,211.6846,211.8729,8992.0
2022-03-11 11:15:00,236.42,236.49,236.08,236.49,7346.0,211.9985,212.0612,211.6936,212.0612,7346.0
2022-03-11 11:20:00,236.49,236.83,236.47,236.77,5199.0,212.0612,212.3661,212.0433,212.3123,5199.0
2022-03-11 11:25:00,236.89,237.43,236.89,237.32,4858.0,212.4199,212.9041,212.4199,212.8055,4858.0
2022-03-11 11:30:00,237.32,237.35,236.67,236.68,4699.0,212.8055,212.8324,212.2226,212.2316,4699.0
2022-03-11 11:35:00,236.7,236.95,236.6,236.74,5797.0,212.2495,212.4737,212.1599,212.2854,5797.0
2022-03-11 11:40:00,236.77,236.85,236.21,236.54,10495.0,212.3123,212.384,211.8101,212.1061,10495.0
2022-03-11 11:45:00,236.62,236.9,236.33,236.4,7954.0,212.1778,212.4289,211.9178,211.9805,7954.0
2022-03-11 11:50:00,236.39,236.65,236.36,236.45,17202.0,211.9716,212.2047,211.9447,212.0254,17202.0
2022-03-11 11:55:00,236.55,236.62,236.33,236.45,7646.0,212.115,212.1778,211.9178,212.0254,7646.0
2022-03-11 12:00:00,236.43,236.43,236.19,236.43,12258.0,212.0074,212.0074,211.7922,212.0074,12258.0
2022-03-11 12:05:00,236.45,236.55,236.02,236.02,18354.0,212.0254,212.115,211.6398,211.6398,18354.0
2022-03-11 12:10:00,236.06,236.35,236.0,236.15,15369.0,211.6756,211.9357,211.6218,211.7563,15369.0
2022-03-11 12:15:00,236.15,236.23,235.6,235.63,17217.0,211.7563,211.8281,211.2632,211.2901,17217.0
2022-03-11 12:20:00,235.62,235.94,235.62,235.8,9865.0,211.2811,211.568,211.2811,211.4425,9865.0
2022-03-11 12:25:00,235.76,235.93,235.7,235.9,11972.0,211.4066,211.5591,211.3528,211.5322,11972.0
2022-03-11 12:30:00,235.87,236.24,235.87,236.06,5202.0,211.5053,211.837,211.5053,211.6756,5202.0
2022-03-11 12:35:00,236.14,236.14,235.84,235.93,9922.0,211.7474,211.7474,211.4784,211.5591,9922.0
2022-03-11 12:40:00,235.93,236.2,235.93,236.18,11025.0,211.5591,211.8012,211.5591,211.7832,11025.0
2022-03-11 12:45:00,236.15,236.5,236.15,236.25,9925.0,211.7563,212.0702,211.7563,211.846,9925.0
2022-03-11 12:50:00,236.25,236.42,236.21,236.23,12512.0,211.846,211.9985,211.8101,211.8281,12512.0
2022-03-11 12:55:00,236.21,236.55,236.21,236.44,8745.0,211.8101,212.115,211.8101,212.0164,8745.0
2022-03-11 13:00:00,236.45,236.45,236.18,236.33,7803.0,212.0254,212.0254,211.7832,211.9178,7803.0
2022-03-11 13:05:00,236.3,236.49,236.2,236.36,11080.0,211.8908,212.0612,211.8012,211.9447,11080.0
2022-03-11 13:10:00,236.43,236.51,236.22,236.26,7582.0,212.0074,212.0792,211.8191,211.855,7582.0
2022-03-11 13:15:00,236.24,236.35,235.97,236.05,14925.0,211.837,211.9357,211.5949,211.6667,14925.0
2022-03-11 13:20:00,236.08,236.21,235.83,235.95,10914.0,211.6936,211.8101,211.4694,211.577,10914.0
2022-03-11 13:25:00,235.91,236.2,235.9,236.12,5666.0,211.5411,211.8012,211.5322,211.7294,5666.0
2022-03-11 13:30:00,236.16,236.63,236.05,236.63,7471.0,211.7653,212.1868,211.6667,212.1868,7471.0
2022-03-11 13:35:00,236.67,236.86,236.02,236.12,6398.0,212.2226,212.393,211.6398,211.7294,6398.0
2022-03-11 13:40:00,236.18,236.38,236.03,236.38,7800.0,211.7832,211.9626,211.6487,211.9626,7800.0
2022-03-11 13:45:00,236.32,236.46,236.17,236.43,6736.0,211.9088,212.0343,211.7743,212.0074,6736.0
2022-03-11 13:50:00,236.48,236.58,236.02,236.27,23538.0,212.0523,212.1419,211.6398,211.8639,23538.0
2022-03-11 13:55:00,236.24,236.31,236.04,236.1,11735.0,211.837,211.8998,211.6577,211.7115,11735.0
2022-03-11 14:00:00,236.12,236.13,235.86,236.04,3613.0,211.7294,211.7384,211.4963,211.6577,3613.0
2022-03-11 14:05:00,236.12,236.22,235.95,236.22,8889.0,211.7294,211.8191,211.577,211.8191,8889.0
2022-03-11 14:10:00,236.25,236.47,236.05,236.31,7074.0,211.846,212.0433,211.6667,211.8998,7074.0
2022-03-11 14:15:00,236.32,236.4,236.14,236.21,2861.0,211.9088,211.9805,211.7474,211.8101,2861.0
2022-03-11 14:20:00,236.21,236.31,236.11,236.21,6363.0,211.8101,211.8998,211.7205,211.8101,6363.0
2022-03-11 14:25:00,236.17,236.75,236.0,236.63,6543.0,211.7743,212.2944,211.6218,212.1868,6543.0
2022-03-11 14:30:00,236.59,236.64,236.21,236.27,4737.0,212.1509,212.1957,211.8101,211.8639,4737.0
2022-03-11 14:35:00,236.21,236.3,236.07,236.15,2521.0,211.8101,211.8908,211.6846,211.7563,2521.0
2022-03-11 14:40:00,236.13,236.2,235.95,236.02,13537.0,211.7384,211.8012,211.577,211.6398,13537.0
2022-03-11 14:45:00,235.98,236.13,235.81,235.83,13299.0,211.6039,211.7384,211.4515,211.4694,13299.0
2022-03-11 14:50:00,235.85,235.85,235.22,235.46,8036.0,211.4873,211.4873,210.9224,211.1376,8036.0
2022-03-11 14:55:00,235.47,235.71,235.26,235.5,9575.0,211.1466,211.3618,210.9583,211.1735,9575.0
2022-03-11 15:00:00,235.49,235.67,235.26,235.59,6077.0,211.1645,211.3259,210.9583,211.2542,6077.0
2022-03-11 15:05:00,235.63,235.65,235.26,235.47,9145.0,211.2901,211.308,210.9583,211.1466,9145.0
2022-03-11 15:10:00,235.44,235.63,235.4,235.45,6429.0,211.1197,211.2901,211.0838,211.1287,6429.0
2022-03-11 15:15:00,235.45,235.77,235.45,235.63,9395.0,211.1287,211.4156,211.1287,211.2901,9395.0
2022-03-11 15:20:00,235.65,236.11,235.6,236.09,11145.0,211.308,211.7205,211.2632,211.7025,11145.0
2022-03-11 15:25:00,236.09,236.09,235.72,235.85,9231.0,211.7025,211.7025,211.3708,211.4873,9231.0
2022-03-11 15:30:00,235.8,235.83,235.4,235.43,17973.0,211.4425,211.4694,211.0838,211.1107,17973.0
2022-03-11 15:35:00,235.46,235.64,235.36,235.36,14858.0,211.1376,211.299,211.0479,211.0479,14858.0
2022-03-11 15:40:00,235.35,235.54,235.08,235.39,21488.0,211.039,211.2094,210.7969,211.0748,21488.0
2022-03-11 15:45:00,235.43,235.65,235.37,235.4,21434.0,211.1107,211.308,211.0569,211.0838,21434.0
2022-03-11 15:50:00,235.43,235.9,235.31,235.34,36712.0,211.1107,211.5322,211.0031,211.03,36712.0
2022-03-11 15:55:00,235.42,235.75,234.68,234.84,120125.0,211.1018,211.3977,210.4382,210.5817,120125.0
2022-03-14 09:30:00,235.97,236.96,234.25,234.26,22147.0,211.5949,212.4827,210.0526,210.0616,22147.0
2022-03-14 09:35:00,234.42,235.18,234.16,235.13,12312.0,210.205,210.8865,209.9719,210.8417,12312.0
2022-03-14 09:40:00,235.29,235.73,234.79,235.73,12320.0,210.9852,211.3797,210.5368,211.3797,12320.0
2022-03-14 09:45:00,235.84,236.0,234.34,235.22,12986.0,211.4784,211.6218,210.1333,210.9224,12986.0
2022-03-14 09:50:00,235.43,236.76,235.3,236.56,12032.0,211.1107,212.3033,210.9941,212.124,12032.0
2022-03-14 09:55:00,236.63,236.97,236.49,236.74,12551.0,212.1868,212.4916,212.0612,212.2854,12551.0
2022-03-14 10:00:00,236.52,236.61,236.0,236.25,16187.0,212.0881,212.1688,211.6218,211.846,16187.0
2022-03-14 10:05:00,236.33,236.88,236.19,236.83,8525.0,211.9178,212.4109,211.7922,212.3661,8525.0
2022-03-14 10:10:00,236.95,237.04,236.61,236.79,10781.0,212.4737,212.5544,212.1688,212.3302,10781.0
2022-03-14 10:15:00,236.87,237.16,236.22,236.22,7856.0,212.402,212.662,211.8191,211.8191,7856.0
2022-03-14 10:20:00,236.38,236.57,235.48,235.59,18908.0,211.9626,212.133,211.1556,211.2542,18908.0
2022-03-14 10:25:00,235.54,236.09,235.5,235.99,10005.0,211.2094,211.7025,211.1735,211.6129,10005.0
2022-03-14 10:30:00,235.87,236.37,235.76,236.34,11339.0,211.5053,211.9536,211.4066,211.9267,11339.0
2022-03-14 10:35:00,236.39,236.39,235.89,236.19,6997.0,211.9716,211.9716,211.5232,211.7922,6997.0
2022-03-14 10:40:00,236.16,236.5,236.1,236.1,6935.0,211.7653,212.0702,211.7115,211.7115,6935.0
2022-03-14 10:45:00,236.09,236.58,235.99,236.5,6735.0,211.7025,212.1419,211.6129,212.0702,6735.0
2022-03-14 10:50:00,236.5,236.7,236.23,236.43,13572.0,212.0702,212.2495,211.8281,212.0074,13572.0
2022-03-14 10:55:00,236.61,236.84,236.5,236.75,4814.0,212.1688,212.3751,212.0702,212.2944,4814.0
2022-03-14 11:00:00,236.86,236.89,236.36,236.36,7506.0,212.393,212.4199,211.9447,211.9447,7506.0
2022-03-14 11:05:00,236.48,236.48,235.88,236.03,4720.0,212.0523,212.0523,211.5142,211.6487,4720.0
2022-03-14 11:10:00,236.16,236.2,235.72,235.79,1600.0,211.7653,211.8012,211.3708,211.4335,1600.0
2022-03-14 11:15:00,235.81,235.99,235.67,235.85,7718.0,211.4515,211.6129,211.3259,211.4873,7718.0
2022-03-14 11:20:00,235.82,235.82,235.55,235.64,4859.0,211.4604,211.4604,211.2183,211.299,4859.0
2022-03-14 11:25:00,235.63,236.09,235.6,235.77,8453.0,211.2901,211.7025,211.2632,211.4156,8453.0
2022-03-14 11:30:00,235.85,236.02,235.65,235.9,54386.0,211.4873,211.6398,211.308,211.5322,54386.0
2022-03-14 11:35:00,235.86,236.31,235.79,236.3,6590.0,211.4963,211.8998,211.4335,211.8908,6590.0
2022-03-14 11:40:00,236.32,236.36,235.79,235.87,8656.0,211.9088,211.9447,211.4335,211.5053,8656.0
2022-03-14 11:45:00,236.0,236.0,235.41,235.42,4628.0,211.6218,211.6218,211.0928,211.1018,4628.0
2022-03-14 11:50:00,235.43,236.15,235.42,235.99,7862.0,211.1107,211.7563,211.1018,211.6129,7862.0
2022-03-14 11:55:00,235.92,236.0,235.59,235.78,5981.0,211.5501,211.6218,211.2542,211.4246,5981.0
2022-03-14 12:00:00,235.7,235.71,235.39,235.5,6012.0,211.3528,211.3618,211.0748,211.1735,6012.0
2022-03-14 12:05:00,235.53,235.53,234.66,234.66,7313.0,211.2004,211.2004,210.4203,210.4203,7313.0
2022-03-14 12:10:00,234.78,234.78,234.36,234.42,3218.0,210.5279,210.5279,210.1512,210.205,3218.0
2022-03-14 12:15:00,234.24,234.34,233.69,233.74,6109.0,210.0436,210.1333,209.5505,209.5953,6109.0
2022-03-14 12:20:00,233.75,233.76,233.28,233.29,6194.0,209.6043,209.6132,209.1828,209.1918,6194.0
2022-03-14 12:25:00,233.36,233.73,233.36,233.6,8532.0,209.2545,209.5863,209.2545,209.4698,8532.0
2022-03-14 12:30:00,233.59,233.64,233.4,233.47,5528.0,209.4608,209.5056,209.2904,209.3532,5528.0
2022-03-14 12:35:00,233.47,233.75,233.29,233.53,6266.0,209.3532,209.6043,209.1918,209.407,6266.0
2022-03-14 12:40:00,233.58,233.58,233.08,233.08,9558.0,209.4518,209.4518,209.0035,209.0035,9558.0
2022-03-14 12:45:00,233.13,233.13,232.62,232.93,6847.0,209.0483,209.0483,208.591,208.869,6847.0
2022-03-14 12:50:00,233.08,233.11,232.58,232.58,3147.0,209.0035,209.0304,208.5551,208.5551,3147.0
2022-03-14 12:55:00,232.55,233.03,232.55,232.78,7573.0,208.5282,208.9586,208.5282,208.7345,7573.0
2022-03-14 13:00:00,232.75,232.9,232.67,232.67,11728.0,208.7076,208.8421,208.6358,208.6358,11728.0
2022-03-14 13:05:00,232.77,233.3,232.77,233.15,10146.0,208.7255,209.2007,208.7255,209.0662,10146.0
2022-03-14 13:10:00,233.16,233.48,233.16,233.48,33944.0,209.0752,209.3621,209.0752,209.3621,33944.0
2022-03-14 13:15:00,233.46,233.69,233.44,233.64,2800.0,209.3442,209.5505,209.3263,209.5056,2800.0
2022-03-14 13:20:00,233.59,233.73,233.34,233.5,4088.0,209.4608,209.5863,209.2366,209.3801,4088.0
2022-03-14 13:25:00,233.66,233.7,233.25,233.27,9010.0,209.5236,209.5594,209.1559,209.1738,9010.0
2022-03-14 13:30:00,233.3,233.41,232.45,232.56,12270.0,209.2007,209.2994,208.4385,208.5372,12270.0
2022-03-14 13:35:00,232.69,232.8,232.53,232.7,4141.0,208.6538,208.7524,208.5103,208.6627,4141.0
2022-03-14 13:40:00,232.87,233.0,232.62,232.88,4724.0,208.8152,208.9317,208.591,208.8241,4724.0
2022-03-14 13:45:00,232.94,233.15,232.8,232.85,3518.0,208.8779,209.0662,208.7524,208.7972,3518.0
2022-03-14 13:50:00,232.95,233.23,232.84,232.95,10903.0,208.8869,209.138,208.7883,208.8869,10903.0
2022-03-14 13:55:00,233.05,233.22,232.83,233.11,6017.0,208.9766,209.129,208.7793,209.0304,6017.0
2022-03-14 14:00:00,232.97,233.15,232.89,233.04,3092.0,208.9048,209.0662,208.8331,208.9676,3092.0
2022-03-14 14:05:00,233.15,233.73,233.1,233.53,6311.0,209.0662,209.5863,209.0214,209.407,6311.0
2022-03-14 14:10:00,233.62,234.13,233.62,233.9,5329.0,209.4877,209.945,209.4877,209.7388,5329.0
2022-03-14 14:15:00,233.84,233.84,233.54,233.58,5791.0,209.685,209.685,209.4159,209.4518,5791.0
2022-03-14 14:20:00,233.57,233.62,233.25,233.31,4070.0,209.4429,209.4877,209.1559,209.2097,4070.0
2022-03-14 14:25:00,233.3,233.53,233.19,233.53,3266.0,209.2007,209.407,209.1021,209.407,3266.0
2022-03-14 14:30:00,233.59,234.25,233.59,234.23,13585.0,209.4608,210.0526,209.4608,210.0347,13585.0
2022-03-14 14:35:00,234.2,234.58,234.19,234.47,4896.0,210.0078,210.3485,209.9988,210.2499,4896.0
2022-03-14 14:40:00,234.56,234.58,234.24,234.42,6530.0,210.3306,210.3485,210.0436,210.205,6530.0
2022-03-14 14:45:00,234.58,234.82,234.52,234.6,4645.0,210.3485,210.5637,210.2947,210.3665,4645.0
2022-03-14 14:50:00,234.47,234.82,234.4,234.82,2943.0,210.2499,210.5637,210.1871,210.5637,2943.0
2022-03-14 14:55:00,234.85,234.87,234.54,234.87,3561.0,210.5906,210.6086,210.3127,210.6086,3561.0
2022-03-14 15:00:00,234.77,234.99,234.54,234.79,6902.0,210.5189,210.7162,210.3127,210.5368,6902.0
2022-03-14 15:05:00,234.72,234.72,234.36,234.59,20290.0,210.4741,210.4741,210.1512,210.3575,20290.0
2022-03-14 15:10:00,234.56,235.06,234.48,234.99,6944.0,210.3306,210.7789,210.2589,210.7162,6944.0
2022-03-14 15:15:00,235.08,235.25,234.83,234.96,5639.0,210.7969,210.9493,210.5727,210.6893,5639.0
2022-03-14 15:20:00,234.93,235.2,234.8,235.16,7684.0,210.6624,210.9045,210.5458,210.8686,7684.0
2022-03-14 15:25:00,235.14,235.14,234.85,235.06,12434.0,210.8507,210.8507,210.5906,210.7789,12434.0
2022-03-14 15:30:00,235.12,235.17,234.29,234.34,30065.0,210.8327,210.8776,210.0885,210.1333,30065.0
2022-03-14 15:35:00,234.45,234.59,234.18,234.51,8156.0,210.2319,210.3575,209.9898,210.2858,8156.0
2022-03-14 15:40:00,234.48,234.89,234.44,234.89,11470.0,210.2589,210.6265,210.223,210.6265,11470.0
2022-03-14 15:45:00,234.97,235.16,234.62,234.68,13627.0,210.6982,210.8686,210.3844,210.4382,13627.0
2022-03-14 15:50:00,234.48,235.12,234.36,234.78,15760.0,210.2589,210.8327,210.1512,210.5279,15760.0
2022-03-14 15:55:00,234.79,235.08,234.52,234.93,65388.0,210.5368,210.7969,210.2947,210.6624,65388.0
2022-03-15 09:30:00,236.63,238.36,235.52,238.36,32329.0,212.1868,213.7381,211.1914,213.7381,32329.0
2022-03-15 09:35:00,238.01,238.01,235.63,235.64,9494.0,213.4242,213.4242,211.2901,211.299,9494.0
2022-03-15 09:40:00,235.73,236.19,235.01,235.45,8993.0,211.3797,211.7922,210.7341,211.1287,8993.0
2022-03-15 09:45:00,235.17,236.2,235.14,235.34,5851.0,210.8776,211.8012,210.8507,211.03,5851.0
2022-03-15 09:50:00,235.82,236.58,235.82,236.34,4292.0,211.4604,212.1419,211.4604,211.9267,4292.0
2022-03-15 09:55:00,236.74,237.59,236.74,237.32,4905.0,212.2854,213.0476,212.2854,212.8055,4905.0
2022-03-15 10:00:00,237.45,237.87,237.25,237.68,4989.0,212.9221,213.2987,212.7427,213.1283,4989.0
2022-03-15 10:05:00,237.64,237.7,237.3,237.59,5542.0,213.0924,213.1462,212.7876,213.0476,5542.0
2022-03-15 10:10:00,237.74,237.74,236.75,236.75,4068.0,213.1821,213.1821,212.2944,212.2944,4068.0
2022-03-15 10:15:00,236.92,237.04,236.32,236.68,4558.0,212.4468,212.5544,211.9088,212.2316,4558.0
2022-03-15 10:20:00,236.88,237.15,236.44,236.74,5161.0,212.4109,212.653,212.0164,212.2854,5161.0
2022-03-15 10:25:00,236.74,236.83,236.17,236.41,4795.0,212.2854,212.3661,211.7743,211.9895,4795.0
2022-03-15 10:30:00,236.67,236.8,236.05,236.07,6048.0,212.2226,212.3392,211.6667,211.6846,6048.0
2022-03-15 10:35:00,236.21,236.25,235.21,235.34,8965.0,211.8101,211.846,210.9134,211.03,8965.0
2022-03-15 10:40:00,235.37,235.67,235.08,235.67,3993.0,211.0569,211.3259,210.7969,211.3259,3993.0
2022-03-15 10:45:00,235.68,235.95,235.45,235.58,6026.0,211.3349,211.577,211.1287,211.2452,6026.0
2022-03-15 10:50:00,235.52,235.59,235.33,235.45,5154.0,211.1914,211.2542,211.021,211.1287,5154.0
2022-03-15 10:55:00,235.54,235.89,235.43,235.49,5457.0,211.2094,211.5232,211.1107,211.1645,5457.0
2022-03-15 11:00:00,235.5,235.88,235.49,235.69,6409.0,211.1735,211.5142,211.1645,211.3439,6409.0
2022-03-15 11:05:00,235.8,236.64,235.8,236.43,4451.0,211.4425,212.1957,211.4425,212.0074,4451.0
2022-03-15 11:10:00,236.43,236.43,235.88,235.88,2495.0,212.0074,212.0074,211.5142,211.5142,2495.0
2022-03-15 11:15:00,235.92,236.23,235.67,235.96,5889.0,211.5501,211.8281,211.3259,211.586,5889.0
2022-03-15 11:20:00,236.06,236.24,235.81,236.08,2414.0,211.6756,211.837,211.4515,211.6936,2414.0
2022-03-15 11:25:00,236.15,236.85,236.15,236.85,4837.0,211.7563,212.384,211.7563,212.384,4837.0
2022-03-15 11:30:00,236.74,237.0,236.63,236.63,2726.0,212.2854,212.5185,212.1868,212.1868,2726.0
2022-03-15 11:35:00,236.72,237.12,236.7,236.95,3322.0,212.2675,212.6261,212.2495,212.4737,3322.0
2022-03-15 11:40:00,236.79,236.88,236.63,236.78,3511.0,212.3302,212.4109,212.1868,212.3213,3511.0
2022-03-15 11:45:00,236.8,237.04,236.72,236.75,5896.0,212.3392,212.5544,212.2675,212.2944,5896.0
2022-03-15 11:50:00,236.77,236.93,236.1,236.1,5964.0,212.3123,212.4558,211.7115,211.7115,5964.0
2022-03-15 11:55:00,235.91,236.11,235.46,236.11,6173.0,211.5411,211.7205,211.1376,211.7205,6173.0
2022-03-15 12:00:00,235.92,236.13,235.32,235.33,3723.0,211.5501,211.7384,211.0121,211.021,3723.0
2022-03-15 12:05:00,235.22,235.7,235.13,235.55,5121.0,210.9224,211.3528,210.8417,211.2183,5121.0
2022-03-15 12:10:00,235.66,235.66,235.19,235.26,4177.0,211.317,211.317,210.8955,210.9583,4177.0
2022-03-15 12:15:00,235.29,235.69,235.03,235.69,8915.0,210.9852,211.3439,210.752,211.3439,8915.0
2022-03-15 12:20:00,235.59,236.26,235.57,236.12,3584.0,211.2542,211.855,211.2363,211.7294,3584.0
2022-03-15 12:25:00,236.08,236.16,235.59,235.81,3214.0,211.6936,211.7653,211.2542,211.4515,3214.0
2022-03-15 12:30:00,235.77,236.03,235.61,235.93,5797.0,211.4156,211.6487,211.2721,211.5591,5797.0
2022-03-15 12:35:00,235.92,236.15,235.92,235.96,4089.0,211.5501,211.7563,211.5501,211.586,4089.0
2022-03-15 12:40:00,236.03,236.03,235.61,235.71,5985.0,211.6487,211.6487,211.2721,211.3618,5985.0
2022-03-15 12:45:00,235.66,235.84,235.53,235.54,6236.0,211.317,211.4784,211.2004,211.2094,6236.0
2022-03-15 12:50:00,235.53,235.57,235.09,235.29,4445.0,211.2004,211.2363,210.8058,210.9852,4445.0
2022-03-15 12:55:00,235.41,235.68,235.27,235.36,2734.0,211.0928,211.3349,210.9672,211.0479,2734.0
2022-03-15 13:00:00,235.41,235.91,235.41,235.79,4552.0,211.0928,211.5411,211.0928,211.4335,4552.0
2022-03-15 13:05:00,235.83,235.83,235.37,235.49,4274.0,211.4694,211.4694,211.0569,211.1645,4274.0
2022-03-15 13:10:00,235.22,235.45,235.08,235.2,5408.0,210.9224,211.1287,210.7969,210.9045,5408.0
2022-03-15 13:15:00,235.27,235.56,235.26,235.52,4718.0,210.9672,211.2273,210.9583,211.1914,4718.0
2022-03-15 13:20:00,235.6,235.94,235.4,235.69,3677.0,211.2632,211.568,211.0838,211.3439,3677.0
2022-03-15 13:25:00,235.71,235.77,235.29,235.29,2710.0,211.3618,211.4156,210.9852,210.9852,2710.0
2022-03-15 13:30:00,235.34,235.36,235.09,235.11,5119.0,211.03,211.0479,210.8058,210.8238,5119.0
2022-03-15 13:35:00,235.09,235.21,234.91,235.02,5131.0,210.8058,210.9134,210.6444,210.7431,5131.0
2022-03-15 13:40:00,235.01,235.3,234.86,235.15,7703.0,210.7341,210.9941,210.5996,210.8596,7703.0
2022-03-15 13:45:00,235.12,235.63,235.06,235.4,4203.0,210.8327,211.2901,210.7789,211.0838,4203.0
2022-03-15 13:50:00,235.36,235.61,235.25,235.61,3321.0,211.0479,211.2721,210.9493,211.2721,3321.0
2022-03-15 13:55:00,235.6,235.94,235.45,235.77,3625.0,211.2632,211.568,211.1287,211.4156,3625.0
2022-03-15 14:00:00,235.68,235.91,235.4,235.4,5985.0,211.3349,211.5411,211.0838,211.0838,5985.0
2022-03-15 14:05:00,235.55,235.66,235.23,235.48,4606.0,211.2183,211.317,210.9314,211.1556,4606.0
2022-03-15 14:10:00,235.61,235.84,235.21,235.27,6938.0,211.2721,211.4784,210.9134,210.9672,6938.0
2022-03-15 14:15:00,235.29,235.29,234.57,234.69,5114.0,210.9852,210.9852,210.3396,210.4472,5114.0
2022-03-15 14:20:00,234.59,234.66,234.37,234.5,5833.0,210.3575,210.4203,210.1602,210.2768,5833.0
2022-03-15 14:25:00,234.46,234.55,234.26,234.26,3785.0,210.2409,210.3216,210.0616,210.0616,3785.0
2022-03-15 14:30:00,234.26,234.67,234.08,234.64,2834.0,210.0616,210.4292,209.9002,210.4023,2834.0
2022-03-15 14:35:00,234.5,234.53,234.33,234.52,2894.0,210.2768,210.3037,210.1243,210.2947,2894.0
2022-03-15 14:40:00,234.53,234.96,234.53,234.88,4292.0,210.3037,210.6893,210.3037,210.6175,4292.0
2022-03-15 14:45:00,234.9,235.63,234.9,235.43,4156.0,210.6355,211.2901,210.6355,211.1107,4156.0
2022-03-15 14:50:00,235.59,235.84,235.47,235.76,6202.0,211.2542,211.4784,211.1466,211.4066,6202.0
2022-03-15 14:55:00,235.75,236.06,235.55,236.06,6646.0,211.3977,211.6756,211.2183,211.6756,6646.0
2022-03-15 15:00:00,236.0,236.19,235.84,235.95,7454.0,211.6218,211.7922,211.4784,211.577,7454.0
2022-03-15 15:05:00,235.84,236.03,235.63,235.63,5290.0,211.4784,211.6487,211.2901,211.2901,5290.0
2022-03-15 15:10:00,235.77,235.88,235.53,235.67,6745.0,211.4156,211.5142,211.2004,211.3259,6745.0
2022-03-15 15:15:00,235.79,236.09,235.74,235.91,6556.0,211.4335,211.7025,211.3887,211.5411,6556.0
2022-03-15 15:20:00,235.95,236.38,235.82,236.25,4411.0,211.577,211.9626,211.4604,211.846,4411.0
2022-03-15 15:25:00,236.2,236.45,235.84,235.84,7679.0,211.8012,212.0254,211.4784,211.4784,7679.0
2022-03-15 15:30:00,235.88,236.17,235.83,235.95,13548.0,211.5142,211.7743,211.4694,211.577,13548.0
2022-03-15 15:35:00,235.84,235.92,235.4,235.5,14076.0,211.4784,211.5501,211.0838,211.1735,14076.0
2022-03-15 15:40:00,235.52,235.66,235.21,235.66,20034.0,211.1914,211.317,210.9134,211.317,20034.0
2022-03-15 15:45:00,235.65,235.74,235.38,235.74,31558.0,211.308,211.3887,211.0659,211.3887,31558.0
2022-03-15 15:50:00,235.68,236.24,235.68,236.0,32133.0,211.3349,211.837,211.3349,211.6218,32133.0
2022-03-15 15:55:00,235.94,236.23,235.72,236.23,146202.0,211.568,211.8281,211.3708,211.8281,146202.0
2022-03-16 09:30:00,237.82,238.72,237.82,238.64,26203.0,213.2538,214.0609,213.2538,213.9891,26203.0
2022-03-16 09:35:00,238.48,239.45,238.48,239.33,6899.0,213.8457,214.7155,213.8457,214.6079,6899.0
2022-03-16 09:40:00,239.16,239.59,239.01,239.17,10050.0,214.4554,214.841,214.3209,214.4644,10050.0
2022-03-16 09:45:00,238.93,239.69,238.82,239.41,3456.0,214.2492,214.9307,214.1505,214.6796,3456.0
2022-03-16 09:50:00,239.41,240.42,239.41,239.91,13282.0,214.6796,215.5853,214.6796,215.1279,13282.0
2022-03-16 09:55:00,239.87,240.13,239.16,239.22,8807.0,215.0921,215.3252,214.4554,214.5092,8807.0
2022-03-16 10:00:00,238.95,238.99,237.73,237.8,4884.0,214.2671,214.303,213.1731,213.2359,4884.0
2022-03-16 10:05:00,237.9,238.06,236.99,237.23,4377.0,213.3256,213.469,212.5096,212.7248,4377.0
2022-03-16 10:10:00,237.11,237.81,236.93,237.54,7499.0,212.6172,213.2449,212.4558,213.0028,7499.0
2022-03-16 10:15:00,237.7,238.95,237.7,238.66,6099.0,213.1462,214.2671,213.1462,214.0071,6099.0
2022-03-16 10:20:00,238.77,238.99,238.08,238.28,9907.0,214.1057,214.303,213.487,213.6663,9907.0
2022-03-16 10:25:00,238.28,238.3,237.71,237.74,5629.0,213.6663,213.6843,213.1552,213.1821,5629.0
2022-03-16 10:30:00,237.78,237.81,237.31,237.36,7761.0,213.218,213.2449,212.7965,212.8414,7761.0
2022-03-16 10:35:00,237.39,237.42,236.9,237.11,7462.0,212.8683,212.8952,212.4289,212.6172,7462.0
2022-03-16 10:40:00,237.12,237.16,236.3,236.64,5779.0,212.6261,212.662,211.8908,212.1957,5779.0
2022-03-16 10:45:00,236.65,236.75,236.51,236.75,2617.0,212.2047,212.2944,212.0792,212.2944,2617.0
2022-03-16 10:50:00,236.79,237.45,236.76,237.45,4053.0,212.3302,212.9221,212.3033,212.9221,4053.0
2022-03-16 10:55:00,237.37,237.41,236.86,237.37,7388.0,212.8503,212.8862,212.393,212.8503,7388.0
2022-03-16 11:00:00,237.45,237.57,237.05,237.56,7887.0,212.9221,213.0297,212.5634,213.0207,7887.0
2022-03-16 11:05:00,237.5,238.01,237.46,237.55,4165.0,212.9669,213.4242,212.931,213.0117,4165.0
2022-03-16 11:10:00,237.7,237.73,237.0,237.08,4831.0,213.1462,213.1731,212.5185,212.5903,4831.0
2022-03-16 11:15:00,237.02,237.21,236.82,236.89,4075.0,212.5365,212.7068,212.3571,212.4199,4075.0
2022-03-16 11:20:00,237.0,237.05,236.49,236.49,4583.0,212.5185,212.5634,212.0612,212.0612,4583.0
2022-03-16 11:25:00,236.58,236.9,236.49,236.83,5493.0,212.1419,212.4289,212.0612,212.3661,5493.0
2022-03-16 11:30:00,236.76,236.94,236.37,236.69,5497.0,212.3033,212.4647,211.9536,212.2406,5497.0
2022-03-16 11:35:00,236.75,236.96,236.54,236.7,14792.0,212.2944,212.4827,212.1061,212.2495,14792.0
2022-03-16 11:40:00,236.72,237.33,236.65,237.28,3352.0,212.2675,212.8145,212.2047,212.7696,3352.0
2022-03-16 11:45:00,237.18,237.56,237.17,237.49,4138.0,212.6799,213.0207,212.671,212.9579,4138.0
2022-03-16 11:50:00,237.57,237.69,237.44,237.69,4162.0,213.0297,213.1373,212.9131,213.1373,4162.0
2022-03-16 11:55:00,237.64,237.69,237.5,237.59,4229.0,213.0924,213.1373,212.9669,213.0476,4229.0
2022-03-16 12:00:00,237.66,238.56,237.65,238.56,6812.0,213.1104,213.9174,213.1014,213.9174,6812.0
2022-03-16 12:05:00,238.41,238.43,238.18,238.33,4022.0,213.7829,213.8008,213.5767,213.7112,4022.0
2022-03-16 12:10:00,238.2,238.44,238.0,238.37,19654.0,213.5946,213.8098,213.4152,213.747,19654.0
2022-03-16 12:15:00,238.31,238.96,238.31,238.63,11319.0,213.6932,214.2761,213.6932,213.9802,11319.0
2022-03-16 12:20:00,238.62,238.81,238.46,238.71,5669.0,213.9712,214.1416,213.8277,214.0519,5669.0
2022-03-16 12:25:00,238.47,238.47,237.96,238.41,8378.0,213.8367,213.8367,213.3794,213.7829,8378.0
2022-03-16 12:30:00,238.62,238.75,238.49,238.64,6253.0,213.9712,214.0878,213.8546,213.9891,6253.0
2022-03-16 12:35:00,238.69,238.69,238.28,238.34,4909.0,214.034,214.034,213.6663,213.7201,4909.0
2022-03-16 12:40:00,238.32,239.1,238.25,238.99,4881.0,213.7022,214.4016,213.6394,214.303,4881.0
2022-03-16 12:45:00,239.01,239.01,238.18,238.43,7892.0,214.3209,214.3209,213.5767,213.8008,7892.0
2022-03-16 12:50:00,238.36,238.74,238.3,238.67,10018.0,213.7381,214.0788,213.6843,214.016,10018.0
2022-03-16 12:55:00,238.73,238.97,238.51,238.97,20932.0,214.0698,214.285,213.8726,214.285,20932.0
2022-03-16 13:00:00,239.05,239.36,238.95,239.11,16763.0,214.3568,214.6348,214.2671,214.4106,16763.0
2022-03-16 13:05:00,239.09,239.19,238.65,239.02,42854.0,214.3926,214.4823,213.9981,214.3299,42854.0
2022-03-16 13:10:00,238.96,238.96,238.12,238.31,10747.0,214.2761,214.2761,213.5228,213.6932,10747.0
2022-03-16 13:15:00,238.36,238.48,238.03,238.03,5037.0,213.7381,213.8457,213.4421,213.4421,5037.0
2022-03-16 13:20:00,238.04,238.23,237.74,237.98,10219.0,213.4511,213.6215,213.1821,213.3973,10219.0
2022-03-16 13:25:00,237.92,237.96,237.62,237.87,10435.0,213.3435,213.3794,213.0745,213.2987,10435.0
2022-03-16 13:30:00,237.93,238.27,237.92,238.27,5407.0,213.3525,213.6574,213.3435,213.6574,5407.0
2022-03-16 13:35:00,238.35,238.41,238.05,238.19,5286.0,213.7291,213.7829,213.4601,213.5856,5286.0
2022-03-16 13:40:00,238.2,238.38,238.05,238.27,4265.0,213.5946,213.756,213.4601,213.6574,4265.0
2022-03-16 13:45:00,238.32,238.51,238.22,238.39,6338.0,213.7022,213.8726,213.6125,213.765,6338.0
2022-03-16 13:50:00,238.51,238.67,238.27,238.45,6309.0,213.8726,214.016,213.6574,213.8188,6309.0
2022-03-16 13:55:00,238.65,238.77,238.36,238.5,10043.0,213.9981,214.1057,213.7381,213.8636,10043.0
2022-03-16 14:00:00,238.33,238.56,237.37,237.62,17878.0,213.7112,213.9174,212.8503,213.0745,17878.0
2022-03-16 14:05:00,237.63,237.78,236.6,236.6,13148.0,213.0835,213.218,212.1599,212.1599,13148.0
2022-03-16 14:10:00,236.57,237.26,236.52,236.64,27911.0,212.133,212.7517,212.0881,212.1957,27911.0
2022-03-16 14:15:00,236.61,237.54,236.41,237.47,18221.0,212.1688,213.0028,211.9895,212.94,18221.0
2022-03-16 14:20:00,237.62,237.62,236.74,236.92,16525.0,213.0745,213.0745,212.2854,212.4468,16525.0
2022-03-16 14:25:00,236.93,237.31,236.2,236.28,12683.0,212.4558,212.7965,211.8012,211.8729,12683.0
2022-03-16 14:30:00,236.24,236.32,235.67,236.32,17336.0,211.837,211.9088,211.3259,211.9088,17336.0
2022-03-16 14:35:00,236.19,237.31,235.96,237.14,23237.0,211.7922,212.7965,211.586,212.6441,23237.0
2022-03-16 14:40:00,237.16,237.57,236.94,237.54,5725.0,212.662,213.0297,212.4647,213.0028,5725.0
2022-03-16 14:45:00,237.59,237.75,237.26,237.34,8355.0,213.0476,213.1911,212.7517,212.8234,8355.0
2022-03-16 14:50:00,237.31,237.68,237.12,237.65,8002.0,212.7965,213.1283,212.6261,213.1014,8002.0
2022-03-16 14:55:00,237.58,238.2,237.34,237.41,13773.0,213.0386,213.5946,212.8234,212.8862,13773.0
2022-03-16 15:00:00,237.45,238.03,237.16,238.03,9402.0,212.9221,213.4421,212.662,213.4421,9402.0
2022-03-16 15:05:00,237.98,238.24,237.26,237.67,11827.0,213.3973,213.6305,212.7517,213.1193,11827.0
2022-03-16 15:10:00,237.61,238.02,237.49,238.02,10091.0,213.0655,213.4332,212.9579,213.4332,10091.0
2022-03-16 15:15:00,238.12,238.74,237.65,238.59,10749.0,213.5228,214.0788,213.1014,213.9443,10749.0
2022-03-16 15:20:00,238.8,239.35,238.69,239.26,10278.0,214.1326,214.6258,214.034,214.5451,10278.0
2022-03-16 15:25:00,239.25,239.55,239.23,239.28,7527.0,214.5361,214.8051,214.5182,214.563,7527.0
2022-03-16 15:30:00,239.22,239.27,238.52,239.06,16262.0,214.5092,214.5541,213.8815,214.3657,16262.0
2022-03-16 15:35:00,238.99,239.12,238.57,238.79,13961.0,214.303,214.4196,213.9264,214.1236,13961.0
2022-03-16 15:40:00,238.73,238.75,238.14,238.34,18468.0,214.0698,214.0878,213.5408,213.7201,18468.0
2022-03-16 15:45:00,238.34,239.19,238.34,239.14,23064.0,213.7201,214.4823,213.7201,214.4375,23064.0
2022-03-16 15:50:00,239.14,239.17,238.61,239.13,25830.0,214.4375,214.4644,213.9622,214.4285,25830.0
2022-03-16 15:55:00,239.09,239.95,238.95,239.6,83065.0,214.3926,215.1638,214.2671,214.85,83065.0
2022-03-17 09:30:00,238.49,241.57,238.49,241.57,26213.0,213.8546,216.6165,213.8546,216.6165,26213.0
2022-03-17 09:35:00,241.58,241.68,240.84,241.45,9409.0,216.6254,216.7151,215.9619,216.5089,9409.0
2022-03-17 09:40:00,241.53,242.66,241.52,241.65,17218.0,216.5806,217.5939,216.5716,216.6882,17218.0
2022-03-17 09:45:00,241.75,241.94,241.04,241.56,8304.0,216.7779,216.9483,216.1412,216.6075,8304.0
2022-03-17 09:50:00,241.66,242.62,241.66,242.11,4886.0,216.6972,217.558,216.6972,217.1007,4886.0
2022-03-17 09:55:00,242.02,243.0,241.72,242.85,8840.0,217.02,217.8988,216.751,217.7643,8840.0
2022-03-17 10:00:00,242.96,243.58,242.96,243.41,8490.0,217.8629,218.4188,217.8629,218.2664,8490.0
2022-03-17 10:05:00,243.4,243.68,242.98,243.22,11127.0,218.2574,218.5085,217.8808,218.096,11127.0
2022-03-17 10:10:00,243.21,243.59,242.88,243.52,14441.0,218.0871,218.4278,217.7912,218.365,14441.0
2022-03-17 10:15:00,243.47,243.83,243.28,243.6,12507.0,218.3202,218.643,218.1498,218.4368,12507.0
2022-03-17 10:20:00,243.38,244.15,243.38,244.02,19869.0,218.2395,218.93,218.2395,218.8134,19869.0
2022-03-17 10:25:00,243.95,244.11,243.73,243.79,4037.0,218.7506,218.8941,218.5534,218.6072,4037.0
2022-03-17 10:30:00,243.79,244.14,243.57,244.12,7670.0,218.6072,218.921,218.4099,218.9031,7670.0
2022-03-17 10:35:00,244.17,244.97,244.16,244.97,13957.0,218.9479,219.6653,218.9389,219.6653,13957.0
2022-03-17 10:40:00,244.95,244.95,244.54,244.55,11775.0,219.6473,219.6473,219.2797,219.2886,11775.0
2022-03-17 10:45:00,244.81,244.82,243.88,244.38,6784.0,219.5218,219.5308,218.6879,219.1362,6784.0
2022-03-17 10:50:00,244.35,244.52,243.42,243.52,8393.0,219.1093,219.2617,218.2754,218.365,8393.0
2022-03-17 10:55:00,243.51,243.73,243.32,243.73,3027.0,218.3561,218.5534,218.1857,218.5534,3027.0
2022-03-17 11:00:00,243.63,243.82,243.28,243.63,7111.0,218.4637,218.6341,218.1498,218.4637,7111.0
2022-03-17 11:05:00,243.61,244.35,243.54,244.35,8652.0,218.4457,219.1093,218.383,219.1093,8652.0
2022-03-17 11:10:00,244.39,244.4,243.95,244.19,3834.0,219.1452,219.1541,218.7506,218.9658,3834.0
2022-03-17 11:15:00,244.11,244.19,243.71,243.95,10360.0,218.8941,218.9658,218.5354,218.7506,10360.0
2022-03-17 11:20:00,243.99,244.31,243.86,244.28,6296.0,218.7865,219.0734,218.6699,219.0465,6296.0
2022-03-17 11:25:00,244.25,244.41,243.67,243.77,12104.0,219.0196,219.1631,218.4995,218.5892,12104.0
2022-03-17 11:30:00,243.66,244.03,243.66,243.97,5048.0,218.4906,218.8224,218.4906,218.7686,5048.0
2022-03-17 11:35:00,244.05,244.34,244.0,244.15,3768.0,218.8403,219.1003,218.7955,218.93,3768.0
2022-03-17 11:40:00,244.23,244.4,244.15,244.17,5459.0,219.0017,219.1541,218.93,218.9479,5459.0
2022-03-17 11:45:00,244.15,244.15,243.47,243.93,12200.0,218.93,218.93,218.3202,218.7327,12200.0
2022-03-17 11:50:00,243.97,243.98,243.38,243.67,18632.0,218.7686,218.7775,218.2395,218.4995,18632.0
2022-03-17 11:55:00,243.79,244.41,243.78,244.3,7341.0,218.6072,219.1631,218.5982,219.0645,7341.0
2022-03-17 12:00:00,244.25,244.53,244.16,244.33,5414.0,219.0196,219.2707,218.9389,219.0914,5414.0
2022-03-17 12:05:00,244.37,244.42,244.13,244.13,3148.0,219.1272,219.1721,218.912,218.912,3148.0
2022-03-17 12:10:00,244.14,244.14,243.82,243.89,8713.0,218.921,218.921,218.6341,218.6968,8713.0
2022-03-17 12:15:00,243.83,244.22,243.82,244.11,2907.0,218.643,218.9927,218.6341,218.8941,2907.0
2022-03-17 12:20:00,244.15,244.83,244.15,244.73,6524.0,218.93,219.5397,218.93,219.4501,6524.0
2022-03-17 12:25:00,244.82,244.97,244.77,244.82,7011.0,219.5308,219.6653,219.4859,219.5308,7011.0
2022-03-17 12:30:00,244.91,244.93,244.71,244.84,5633.0,219.6115,219.6294,219.4321,219.5487,5633.0
2022-03-17 12:35:00,244.81,245.1,244.79,245.02,5571.0,219.5218,219.7818,219.5039,219.7101,5571.0
2022-03-17 12:40:00,244.97,245.02,244.86,244.96,3320.0,219.6653,219.7101,219.5666,219.6563,3320.0
2022-03-17 12:45:00,244.75,244.87,244.27,244.57,6543.0,219.468,219.5756,219.0376,219.3066,6543.0
2022-03-17 12:50:00,244.52,244.7,244.37,244.64,3404.0,219.2617,219.4232,219.1272,219.3693,3404.0
2022-03-17 12:55:00,244.67,244.77,244.5,244.65,3351.0,219.3963,219.4859,219.2438,219.3783,3351.0
2022-03-17 13:00:00,244.61,244.63,243.81,243.92,3442.0,219.3424,219.3604,218.6251,218.7237,3442.0
2022-03-17 13:05:00,243.96,243.98,243.78,243.81,3573.0,218.7596,218.7775,218.5982,218.6251,3573.0
2022-03-17 13:10:00,243.9,244.3,243.86,244.3,6959.0,218.7058,219.0645,218.6699,219.0645,6959.0
2022-03-17 13:15:00,244.32,244.39,243.88,243.99,6352.0,219.0824,219.1452,218.6879,218.7865,6352.0
2022-03-17 13:20:00,243.95,244.01,243.52,243.64,12571.0,218.7506,218.8044,218.365,218.4726,12571.0
2022-03-17 13:25:00,243.68,243.75,243.42,243.55,15815.0,218.5085,218.5713,218.2754,218.3919,15815.0
2022-03-17 13:30:00,243.6,243.85,243.5,243.74,24040.0,218.4368,218.661,218.3471,218.5623,24040.0
2022-03-17 13:35:00,243.79,243.9,243.73,243.9,19225.0,218.6072,218.7058,218.5534,218.7058,19225.0
2022-03-17 13:40:00,243.86,244.12,243.64,243.65,18889.0,218.6699,218.9031,218.4726,218.4816,18889.0
2022-03-17 13:45:00,243.76,243.79,243.51,243.53,5417.0,218.5803,218.6072,218.3561,218.374,5417.0
2022-03-17 13:50:00,243.47,243.74,243.39,243.45,5639.0,218.3202,218.5623,218.2485,218.3023,5639.0
2022-03-17 13:55:00,243.42,243.6,243.27,243.6,4926.0,218.2754,218.4368,218.1409,218.4368,4926.0
2022-03-17 14:00:00,243.52,243.65,243.51,243.65,7815.0,218.365,218.4816,218.3561,218.4816,7815.0
2022-03-17 14:05:00,243.65,243.66,243.47,243.54,5585.0,218.4816,218.4906,218.3202,218.383,5585.0
2022-03-17 14:10:00,243.57,243.7,243.44,243.67,6671.0,218.4099,218.5264,218.2933,218.4995,6671.0
2022-03-17 14:15:00,243.69,243.69,243.48,243.54,7868.0,218.5175,218.5175,218.3292,218.383,7868.0
2022-03-17 14:20:00,243.55,243.72,243.51,243.59,8231.0,218.3919,218.5444,218.3561,218.4278,8231.0
2022-03-17 14:25:00,243.63,243.84,243.5,243.55,22004.0,218.4637,218.652,218.3471,218.3919,22004.0
2022-03-17 14:30:00,243.56,243.82,243.53,243.79,4811.0,218.4009,218.6341,218.374,218.6072,4811.0
2022-03-17 14:35:00,243.79,243.91,243.67,243.75,2001.0,218.6072,218.7148,218.4995,218.5713,2001.0
2022-03-17 14:40:00,243.66,243.75,243.51,243.75,5667.0,218.4906,218.5713,218.3561,218.5713,5667.0
2022-03-17 14:45:00,243.74,243.76,243.55,243.76,16911.0,218.5623,218.5803,218.3919,218.5803,16911.0
2022-03-17 14:50:00,243.76,243.77,243.59,243.59,3876.0,218.5803,218.5892,218.4278,218.4278,3876.0
2022-03-17 14:55:00,243.62,243.68,243.55,243.58,4273.0,218.4547,218.5085,218.3919,218.4188,4273.0
2022-03-17 15:00:00,243.6,243.78,243.58,243.74,5449.0,218.4368,218.5982,218.4188,218.5623,5449.0
2022-03-17 15:05:00,243.76,243.99,243.55,243.82,13116.0,218.5803,218.7865,218.3919,218.6341,13116.0
2022-03-17 15:10:00,243.81,243.81,243.2,243.57,34787.0,218.6251,218.6251,218.0781,218.4099,34787.0
2022-03-17 15:15:00,243.57,243.95,243.55,243.93,9003.0,218.4099,218.7506,218.3919,218.7327,9003.0
2022-03-17 15:20:00,243.88,243.99,243.66,243.8,7656.0,218.6879,218.7865,218.4906,218.6161,7656.0
2022-03-17 15:25:00,243.8,244.12,243.77,243.95,6890.0,218.6161,218.9031,218.5892,218.7506,6890.0
2022-03-17 15:30:00,243.98,244.18,243.86,244.05,16788.0,218.7775,218.9569,218.6699,218.8403,16788.0
2022-03-17 15:35:00,244.09,244.44,243.88,244.0,24872.0,218.8762,219.19,218.6879,218.7955,24872.0
2022-03-17 15:40:00,243.97,244.68,243.87,244.38,51325.0,218.7686,219.4052,218.6789,219.1362,51325.0
2022-03-17 15:45:00,244.35,244.52,244.26,244.4,46190.0,219.1093,219.2617,219.0286,219.1541,46190.0
2022-03-17 15:50:00,244.4,244.4,244.18,244.28,42996.0,219.1541,219.1541,218.9569,219.0465,42996.0
2022-03-17 15:55:00,244.3,245.24,244.06,245.15,144345.0,219.0645,219.9074,218.8493,219.8267,144345.0
2022-03-18 09:30:00,247.17,248.46,246.54,247.36,634643.0,221.638,222.7948,221.0731,221.8084,634643.0
2022-03-18 09:35:00,247.21,247.92,246.08,246.31,13681.0,221.6739,222.3105,220.6606,220.8668,13681.0
2022-03-18 09:40:00,246.64,246.83,245.89,245.96,14252.0,221.1628,221.3331,220.4902,220.553,14252.0
2022-03-18 09:45:00,245.87,247.28,245.79,247.28,8470.0,220.4723,221.7366,220.4006,221.7366,8470.0
2022-03-18 09:50:00,247.31,247.7,246.93,246.93,10791.0,221.7635,222.1133,221.4228,221.4228,10791.0
2022-03-18 09:55:00,246.85,247.16,246.18,246.97,22608.0,221.3511,221.629,220.7503,221.4587,22608.0
2022-03-18 10:00:00,246.92,247.21,246.07,246.44,22865.0,221.4138,221.6739,220.6516,220.9834,22865.0
2022-03-18 10:05:00,246.51,246.51,245.86,245.86,3395.0,221.0462,221.0462,220.4633,220.4633,3395.0
2022-03-18 10:10:00,245.97,246.32,245.21,245.21,5201.0,220.562,220.8758,219.8805,219.8805,5201.0
2022-03-18 10:15:00,245.29,245.48,244.96,245.42,7581.0,219.9522,220.1226,219.6563,220.0688,7581.0
2022-03-18 10:20:00,245.34,245.64,245.3,245.32,2345.0,219.997,220.2661,219.9612,219.9791,2345.0
2022-03-18 10:25:00,245.35,245.35,244.91,245.27,11064.0,220.006,220.006,219.6115,219.9343,11064.0
2022-03-18 10:30:00,245.26,245.84,245.12,245.84,5970.0,219.9253,220.4454,219.7998,220.4454,5970.0
2022-03-18 10:35:00,245.65,246.19,245.61,246.09,13432.0,220.275,220.7592,220.2392,220.6696,13432.0
2022-03-18 10:40:00,245.99,246.05,245.6,245.7,4909.0,220.5799,220.6337,220.2302,220.3199,4909.0
2022-03-18 10:45:00,245.61,245.63,245.13,245.14,5120.0,220.2392,220.2571,219.8087,219.8177,5120.0
2022-03-18 10:50:00,245.09,245.42,245.04,245.09,5041.0,219.7729,220.0688,219.728,219.7729,5041.0
2022-03-18 10:55:00,245.14,245.34,245.06,245.34,2793.0,219.8177,219.997,219.746,219.997,2793.0
2022-03-18 11:00:00,245.3,245.52,245.17,245.52,7331.0,219.9612,220.1584,219.8446,220.1584,7331.0
2022-03-18 11:05:00,245.39,245.71,245.33,245.41,11755.0,220.0419,220.3288,219.9881,220.0598,11755.0
2022-03-18 11:10:00,245.5,245.57,245.15,245.15,5742.0,220.1405,220.2033,219.8267,219.8267,5742.0
2022-03-18 11:15:00,245.07,245.52,244.98,245.41,11001.0,219.7549,220.1584,219.6742,220.0598,11001.0
2022-03-18 11:20:00,245.41,245.52,245.05,245.22,10016.0,220.0598,220.1584,219.737,219.8894,10016.0
2022-03-18 11:25:00,245.22,245.32,245.13,245.18,13641.0,219.8894,219.9791,219.8087,219.8536,13641.0
2022-03-18 11:30:00,245.16,245.19,244.1,244.1,8893.0,219.8356,219.8625,218.8851,218.8851,8893.0
2022-03-18 11:35:00,244.08,245.05,243.84,244.46,10248.0,218.8672,219.737,218.652,219.2079,10248.0
2022-03-18 11:40:00,244.45,244.47,244.03,244.09,4980.0,219.199,219.2169,218.8224,218.8762,4980.0
2022-03-18 11:45:00,244.0,244.38,243.98,244.24,5618.0,218.7955,219.1362,218.7775,219.0107,5618.0
2022-03-18 11:50:00,244.27,244.31,243.72,243.72,7492.0,219.0376,219.0734,218.5444,218.5444,7492.0
2022-03-18 11:55:00,243.95,244.43,243.87,244.42,7696.0,218.7506,219.181,218.6789,219.1721,7696.0
2022-03-18 12:00:00,244.34,244.43,244.01,244.01,3799.0,219.1003,219.181,218.8044,218.8044,3799.0
2022-03-18 12:05:00,244.09,244.15,243.95,243.96,4775.0,218.8762,218.93,218.7506,218.7596,4775.0
2022-03-18 12:10:00,243.95,244.05,243.78,244.01,6509.0,218.7506,218.8403,218.5982,218.8044,6509.0
2022-03-18 12:15:00,244.0,244.3,243.99,244.0,5478.0,218.7955,219.0645,218.7865,218.7955,5478.0
2022-03-18 12:20:00,243.85,244.24,243.78,244.21,4062.0,218.661,219.0107,218.5982,218.9838,4062.0
2022-03-18 12:25:00,244.29,244.51,244.1,244.16,10371.0,219.0555,219.2528,218.8851,218.9389,10371.0
2022-03-18 12:30:00,244.24,244.24,243.96,244.13,8376.0,219.0107,219.0107,218.7596,218.912,8376.0
2022-03-18 12:35:00,244.03,244.28,243.67,243.85,11036.0,218.8224,219.0465,218.4995,218.661,11036.0
2022-03-18 12:40:00,243.96,244.03,243.74,243.89,9322.0,218.7596,218.8224,218.5623,218.6968,9322.0
2022-03-18 12:45:00,243.86,243.86,243.13,243.23,9158.0,218.6699,218.6699,218.0153,218.105,9158.0
2022-03-18 12:50:00,243.25,243.4,243.02,243.08,19893.0,218.1229,218.2574,217.9167,217.9705,19893.0
2022-03-18 12:55:00,243.08,243.27,242.92,243.1,22460.0,217.9705,218.1409,217.827,217.9884,22460.0
2022-03-18 13:00:00,243.22,243.22,242.96,243.04,8544.0,218.096,218.096,217.8629,217.9346,8544.0
2022-03-18 13:05:00,243.03,243.6,242.92,243.6,5930.0,217.9257,218.4368,217.827,218.4368,5930.0
2022-03-18 13:10:00,243.7,243.74,243.29,243.38,9682.0,218.5264,218.5623,218.1588,218.2395,9682.0
2022-03-18 13:15:00,243.37,243.42,242.92,243.02,8966.0,218.2305,218.2754,217.827,217.9167,8966.0
2022-03-18 13:20:00,243.1,243.45,243.1,243.24,5742.0,217.9884,218.3023,217.9884,218.114,5742.0
2022-03-18 13:25:00,243.24,243.56,243.12,243.35,10534.0,218.114,218.4009,218.0064,218.2126,10534.0
2022-03-18 13:30:00,243.36,243.5,243.17,243.34,12095.0,218.2216,218.3471,218.0512,218.2036,12095.0
2022-03-18 13:35:00,243.34,243.61,243.23,243.23,7974.0,218.2036,218.4457,218.105,218.105,7974.0
2022-03-18 13:40:00,243.12,243.54,243.1,243.53,8026.0,218.0064,218.383,217.9884,218.374,8026.0
2022-03-18 13:45:00,243.56,243.83,243.24,243.44,23400.0,218.4009,218.643,218.114,218.2933,23400.0
2022-03-18 13:50:00,243.36,243.53,243.24,243.53,8029.0,218.2216,218.374,218.114,218.374,8029.0
2022-03-18 13:55:00,243.52,243.58,243.0,243.0,13288.0,218.365,218.4188,217.8988,217.8988,13288.0
2022-03-18 14:00:00,243.02,243.17,242.59,242.59,10954.0,217.9167,218.0512,217.5311,217.5311,10954.0
2022-03-18 14:05:00,242.64,242.65,242.23,242.39,5473.0,217.5759,217.5849,217.2083,217.3518,5473.0
2022-03-18 14:10:00,242.37,242.47,242.01,242.31,12510.0,217.3338,217.4235,217.011,217.28,12510.0
2022-03-18 14:15:00,242.26,242.9,242.26,242.64,21663.0,217.2352,217.8091,217.2352,217.5759,21663.0
2022-03-18 14:20:00,242.66,243.15,242.62,243.1,6950.0,217.5939,218.0333,217.558,217.9884,6950.0
2022-03-18 14:25:00,243.24,243.33,242.94,243.1,9832.0,218.114,218.1947,217.845,217.9884,9832.0
2022-03-18 14:30:00,243.02,243.05,242.7,242.83,10430.0,217.9167,217.9436,217.6297,217.7463,10430.0
2022-03-18 14:35:00,242.86,243.02,242.77,242.9,5503.0,217.7732,217.9167,217.6925,217.8091,5503.0
2022-03-18 14:40:00,242.88,243.01,242.47,242.52,9550.0,217.7912,217.9077,217.4235,217.4683,9550.0
2022-03-18 14:45:00,242.46,242.69,242.45,242.61,7713.0,217.4145,217.6208,217.4056,217.549,7713.0
2022-03-18 14:50:00,242.69,243.19,242.65,243.06,8586.0,217.6208,218.0691,217.5849,217.9526,8586.0
2022-03-18 14:55:00,243.06,243.32,242.81,242.87,10362.0,217.9526,218.1857,217.7284,217.7822,10362.0
2022-03-18 15:00:00,242.92,243.23,242.82,243.05,12761.0,217.827,218.105,217.7374,217.9436,12761.0
2022-03-18 15:05:00,243.04,243.32,243.04,243.25,12147.0,217.9346,218.1857,217.9346,218.1229,12147.0
2022-03-18 15:10:00,243.26,243.35,242.59,242.8,26462.0,218.1319,218.2126,217.5311,217.7194,26462.0
2022-03-18 15:15:00,242.74,243.0,242.53,242.98,10033.0,217.6656,217.8988,217.4773,217.8808,10033.0
2022-03-18 15:20:00,242.91,242.93,242.71,242.9,8809.0,217.8181,217.836,217.6387,217.8091,8809.0
2022-03-18 15:25:00,242.9,242.97,242.67,242.67,14092.0,217.8091,217.8719,217.6028,217.6028,14092.0
2022-03-18 15:30:00,242.7,243.27,242.45,243.16,32447.0,217.6297,218.1409,217.4056,218.0422,32447.0
2022-03-18 15:35:00,243.16,243.16,242.0,242.11,46208.0,218.0422,218.0422,217.0021,217.1007,46208.0
2022-03-18 15:40:00,242.16,242.94,241.8,242.94,28173.0,217.1455,217.845,216.8227,217.845,28173.0
2022-03-18 15:45:00,242.93,242.94,242.44,242.8,36674.0,217.836,217.845,217.3966,217.7194,36674.0
2022-03-18 15:50:00,242.59,242.95,241.81,242.7,73570.0,217.5311,217.8539,216.8317,217.6297,73570.0
2022-03-18 15:55:00,242.67,243.11,242.48,242.53,145977.0,217.6028,217.9974,217.4325,217.4773,145977.0
2022-03-21 09:30:00,241.81,243.14,241.81,243.02,43019.0,216.8317,218.0243,216.8317,217.9167,43019.0
2022-03-21 09:35:00,243.08,244.72,242.84,244.72,14662.0,217.9705,219.4411,217.7553,219.4411,14662.0
2022-03-21 09:40:00,244.6,245.0,244.44,244.56,17781.0,219.3335,219.6922,219.19,219.2976,17781.0
2022-03-21 09:45:00,244.65,244.78,243.79,243.96,12224.0,219.3783,219.4949,218.6072,218.7596,12224.0
2022-03-21 09:50:00,243.96,244.2,243.42,243.5,15082.0,218.7596,218.9748,218.2754,218.3471,15082.0
2022-03-21 09:55:00,243.44,244.13,243.23,243.49,3749.0,218.2933,218.912,218.105,218.3381,3749.0
2022-03-21 10:00:00,243.58,243.58,242.76,242.87,11571.0,218.4188,218.4188,217.6835,217.7822,11571.0
2022-03-21 10:05:00,242.89,243.08,242.78,243.08,9673.0,217.8001,217.9705,217.7015,217.9705,9673.0
2022-03-21 10:10:00,243.08,243.2,242.21,242.43,9100.0,217.9705,218.0781,217.1904,217.3876,9100.0
2022-03-21 10:15:00,242.61,242.79,242.19,242.2,12310.0,217.549,217.7104,217.1724,217.1814,12310.0
2022-03-21 10:20:00,242.3,242.77,242.0,242.77,5976.0,217.2711,217.6925,217.0021,217.6925,5976.0
2022-03-21 10:25:00,242.91,243.16,242.5,243.04,3964.0,217.8181,218.0422,217.4504,217.9346,3964.0
2022-03-21 10:30:00,243.11,243.57,243.1,243.46,5294.0,217.9974,218.4099,217.9884,218.3112,5294.0
2022-03-21 10:35:00,243.52,243.61,243.14,243.41,5896.0,218.365,218.4457,218.0243,218.2664,5896.0
2022-03-21 10:40:00,243.47,243.96,243.31,243.67,9237.0,218.3202,218.7596,218.1767,218.4995,9237.0
2022-03-21 10:45:00,243.75,244.07,243.57,243.93,8616.0,218.5713,218.8582,218.4099,218.7327,8616.0
2022-03-21 10:50:00,243.86,244.05,243.52,244.05,6184.0,218.6699,218.8403,218.365,218.8403,6184.0
2022-03-21 10:55:00,243.93,244.1,243.76,243.86,4625.0,218.7327,218.8851,218.5803,218.6699,4625.0
2022-03-21 11:00:00,243.96,244.2,243.67,243.67,6124.0,218.7596,218.9748,218.4995,218.4995,6124.0
2022-03-21 11:05:00,243.76,244.03,243.28,243.31,7675.0,218.5803,218.8224,218.1498,218.1767,7675.0
2022-03-21 11:10:00,243.14,243.14,242.89,243.0,3336.0,218.0243,218.0243,217.8001,217.8988,3336.0
2022-03-21 11:15:00,243.05,243.11,242.76,242.87,6392.0,217.9436,217.9974,217.6835,217.7822,6392.0
2022-03-21 11:20:00,242.72,243.0,242.64,242.65,4266.0,217.6477,217.8988,217.5759,217.5849,4266.0
2022-03-21 11:25:00,242.6,242.86,242.6,242.67,2139.0,217.5401,217.7732,217.5401,217.6028,2139.0
2022-03-21 11:30:00,242.66,242.92,242.66,242.92,3102.0,217.5939,217.827,217.5939,217.827,3102.0
2022-03-21 11:35:00,242.92,243.02,242.78,242.85,2903.0,217.827,217.9167,217.7015,217.7643,2903.0
2022-03-21 11:40:00,242.87,243.19,242.87,242.88,5926.0,217.7822,218.0691,217.7822,217.7912,5926.0
2022-03-21 11:45:00,242.93,243.29,242.86,243.29,10113.0,217.836,218.1588,217.7732,218.1588,10113.0
2022-03-21 11:50:00,243.32,243.97,243.32,243.84,8134.0,218.1857,218.7686,218.1857,218.652,8134.0
2022-03-21 11:55:00,243.72,244.0,243.52,243.53,19504.0,218.5444,218.7955,218.365,218.374,19504.0
2022-03-21 12:00:00,243.62,243.62,243.13,243.16,2389.0,218.4547,218.4547,218.0153,218.0422,2389.0
2022-03-21 12:05:00,243.1,243.4,242.96,243.34,2228.0,217.9884,218.2574,217.8629,218.2036,2228.0
2022-03-21 12:10:00,243.24,243.56,243.23,243.49,5880.0,218.114,218.4009,218.105,218.3381,5880.0
2022-03-21 12:15:00,243.56,243.65,243.32,243.46,9547.0,218.4009,218.4816,218.1857,218.3112,9547.0
2022-03-21 12:20:00,243.46,243.6,243.46,243.55,2212.0,218.3112,218.4368,218.3112,218.3919,2212.0
2022-03-21 12:25:00,243.55,243.55,243.28,243.28,2248.0,218.3919,218.3919,218.1498,218.1498,2248.0
2022-03-21 12:30:00,243.09,243.09,242.62,242.84,8612.0,217.9795,217.9795,217.558,217.7553,8612.0
2022-03-21 12:35:00,242.79,242.9,242.4,242.45,3621.0,217.7104,217.8091,217.3607,217.4056,3621.0
2022-03-21 12:40:00,242.49,242.64,242.43,242.64,3375.0,217.4414,217.5759,217.3876,217.5759,3375.0
2022-03-21 12:45:00,242.6,242.62,242.43,242.43,4618.0,217.5401,217.558,217.3876,217.3876,4618.0
2022-03-21 12:50:00,242.49,242.54,241.54,241.54,2423.0,217.4414,217.4863,216.5896,216.5896,2423.0
2022-03-21 12:55:00,241.6,241.83,241.18,241.24,4141.0,216.6434,216.8496,216.2668,216.3206,4141.0
2022-03-21 13:00:00,241.24,241.37,240.81,240.81,3163.0,216.3206,216.4371,215.935,215.935,3163.0
2022-03-21 13:05:00,240.9,241.16,240.77,241.16,14027.0,216.0157,216.2488,215.8991,216.2488,14027.0
2022-03-21 13:10:00,241.06,241.07,240.7,240.78,1806.0,216.1592,216.1681,215.8363,215.9081,1806.0
2022-03-21 13:15:00,240.67,240.92,240.03,240.03,11213.0,215.8094,216.0336,215.2356,215.2356,11213.0
2022-03-21 13:20:00,240.21,240.37,240.17,240.34,2554.0,215.397,215.5404,215.3611,215.5135,2554.0
2022-03-21 13:25:00,240.34,240.69,240.31,240.35,5190.0,215.5135,215.8274,215.4866,215.5225,5190.0
2022-03-21 13:30:00,240.24,241.2,240.24,241.09,5529.0,215.4239,216.2847,215.4239,216.1861,5529.0
2022-03-21 13:35:00,241.04,241.67,240.93,241.63,9032.0,216.1412,216.7061,216.0426,216.6703,9032.0
2022-03-21 13:40:00,241.68,241.71,241.24,241.37,5756.0,216.7151,216.742,216.3206,216.4371,5756.0
2022-03-21 13:45:00,241.47,241.82,241.47,241.76,6110.0,216.5268,216.8406,216.5268,216.7868,6110.0
2022-03-21 13:50:00,241.76,241.76,241.39,241.55,4696.0,216.7868,216.7868,216.4551,216.5985,4696.0
2022-03-21 13:55:00,241.53,241.6,241.4,241.47,15122.0,216.5806,216.6434,216.464,216.5268,15122.0
2022-03-21 14:00:00,241.54,241.6,241.27,241.45,10443.0,216.5896,216.6434,216.3475,216.5089,10443.0
2022-03-21 14:05:00,241.45,241.46,241.16,241.33,7289.0,216.5089,216.5178,216.2488,216.4013,7289.0
2022-03-21 14:10:00,241.38,241.41,241.09,241.15,5946.0,216.4461,216.473,216.1861,216.2399,5946.0
2022-03-21 14:15:00,241.14,241.28,240.96,241.05,5103.0,216.2309,216.3564,216.0695,216.1502,5103.0
2022-03-21 14:20:00,241.16,241.45,241.14,241.21,3055.0,216.2488,216.5089,216.2309,216.2937,3055.0
2022-03-21 14:25:00,241.2,241.26,240.68,240.99,19968.0,216.2847,216.3385,215.8184,216.0964,19968.0
2022-03-21 14:30:00,240.95,241.19,240.88,241.08,3782.0,216.0605,216.2757,215.9977,216.1771,3782.0
2022-03-21 14:35:00,241.12,241.52,241.1,241.31,4066.0,216.213,216.5716,216.195,216.3833,4066.0
2022-03-21 14:40:00,241.45,241.5,241.06,241.13,12561.0,216.5089,216.5537,216.1592,216.2219,12561.0
2022-03-21 14:45:00,241.09,241.56,241.09,241.17,4229.0,216.1861,216.6075,216.1861,216.2578,4229.0
2022-03-21 14:50:00,241.25,241.34,241.08,241.08,3344.0,216.3295,216.4102,216.1771,216.1771,3344.0
2022-03-21 14:55:00,241.15,241.21,240.68,240.7,4403.0,216.2399,216.2937,215.8184,215.8363,4403.0
2022-03-21 15:00:00,240.64,240.9,240.58,240.77,5521.0,215.7825,216.0157,215.7287,215.8991,5521.0
2022-03-21 15:05:00,240.75,241.05,240.65,240.87,4606.0,215.8812,216.1502,215.7915,215.9888,4606.0
2022-03-21 15:10:00,240.84,241.14,240.84,241.03,4317.0,215.9619,216.2309,215.9619,216.1323,4317.0
2022-03-21 15:15:00,241.14,241.53,241.13,241.39,8513.0,216.2309,216.5806,216.2219,216.4551,8513.0
2022-03-21 15:20:00,241.42,241.88,241.37,241.76,8853.0,216.482,216.8945,216.4371,216.7868,8853.0
2022-03-21 15:25:00,241.85,242.01,241.74,242.0,10693.0,216.8675,217.011,216.7689,217.0021,10693.0
2022-03-21 15:30:00,242.02,242.28,241.77,242.06,15675.0,217.02,217.2531,216.7958,217.0559,15675.0
2022-03-21 15:35:00,242.09,242.2,241.72,241.77,10654.0,217.0828,217.1814,216.751,216.7958,10654.0
2022-03-21 15:40:00,241.8,241.81,241.05,241.07,11820.0,216.8227,216.8317,216.1502,216.1681,11820.0
2022-03-21 15:45:00,241.09,241.11,240.69,240.69,12214.0,216.1861,216.204,215.8274,215.8274,12214.0
2022-03-21 15:50:00,240.74,241.59,240.74,241.51,17464.0,215.8722,216.6344,215.8722,216.5627,17464.0
2022-03-21 15:55:00,241.48,241.95,241.32,241.58,49465.0,216.5358,216.9572,216.3923,216.6254,49465.0
2022-03-22 09:30:00,242.23,243.29,241.84,242.87,19988.0,217.2083,218.1588,216.8586,217.7822,19988.0
2022-03-22 09:35:00,242.79,242.88,242.03,242.2,9083.0,217.7104,217.7912,217.029,217.1814,9083.0
2022-03-22 09:40:00,242.13,242.34,241.7,241.81,4790.0,217.1186,217.3069,216.733,216.8317,4790.0
2022-03-22 09:45:00,241.95,241.95,240.99,241.13,3927.0,216.9572,216.9572,216.0964,216.2219,3927.0
2022-03-22 09:50:00,241.33,241.51,240.77,240.98,5940.0,216.4013,216.5627,215.8991,216.0874,5940.0
2022-03-22 09:55:00,240.91,240.98,240.34,240.41,12975.0,216.0246,216.0874,215.5135,215.5763,12975.0
2022-03-22 10:00:00,240.39,241.38,240.29,241.38,11267.0,215.5584,216.4461,215.4687,216.4461,11267.0
2022-03-22 10:05:00,241.48,241.48,241.09,241.3,6461.0,216.5358,216.5358,216.1861,216.3744,6461.0
2022-03-22 10:10:00,241.29,241.53,241.21,241.45,4731.0,216.3654,216.5806,216.2937,216.5089,4731.0
2022-03-22 10:15:00,241.43,241.72,241.19,241.37,9718.0,216.4909,216.751,216.2757,216.4371,9718.0
2022-03-22 10:20:00,241.4,241.64,241.25,241.56,5778.0,216.464,216.6792,216.3295,216.6075,5778.0
2022-03-22 10:25:00,241.66,241.79,241.45,241.64,10318.0,216.6972,216.8137,216.5089,216.6792,10318.0
2022-03-22 10:30:00,241.65,242.09,241.52,241.94,12201.0,216.6882,217.0828,216.5716,216.9483,12201.0
2022-03-22 10:35:00,241.84,241.91,241.38,241.47,4043.0,216.8586,216.9214,216.4461,216.5268,4043.0
2022-03-22 10:40:00,241.58,241.9,241.4,241.51,9806.0,216.6254,216.9124,216.464,216.5627,9806.0
2022-03-22 10:45:00,241.36,241.47,240.92,241.03,6875.0,216.4282,216.5268,216.0336,216.1323,6875.0
2022-03-22 10:50:00,241.18,241.2,241.05,241.18,4617.0,216.2668,216.2847,216.1502,216.2668,4617.0
2022-03-22 10:55:00,241.09,241.22,240.95,240.96,6062.0,216.1861,216.3026,216.0605,216.0695,6062.0
2022-03-22 11:00:00,240.91,240.93,240.34,240.34,7781.0,216.0246,216.0426,215.5135,215.5135,7781.0
2022-03-22 11:05:00,240.36,240.47,240.25,240.45,7398.0,215.5315,215.6301,215.4328,215.6122,7398.0
2022-03-22 11:10:00,240.5,240.5,240.12,240.22,14120.0,215.657,215.657,215.3163,215.4059,14120.0
2022-03-22 11:15:00,240.2,241.07,240.2,240.96,9132.0,215.388,216.1681,215.388,216.0695,9132.0
2022-03-22 11:20:00,240.85,240.94,240.64,240.86,8194.0,215.9708,216.0515,215.7825,215.9798,8194.0
2022-03-22 11:25:00,240.89,241.01,240.47,240.97,10301.0,216.0067,216.1143,215.6301,216.0785,10301.0
2022-03-22 11:30:00,240.97,241.25,240.86,241.14,3097.0,216.0785,216.3295,215.9798,216.2309,3097.0
2022-03-22 11:35:00,241.14,241.45,241.01,241.45,4015.0,216.2309,216.5089,216.1143,216.5089,4015.0
2022-03-22 11:40:00,241.42,241.59,241.22,241.54,10217.0,216.482,216.6344,216.3026,216.5896,10217.0
2022-03-22 11:45:00,241.54,241.75,241.49,241.58,4679.0,216.5896,216.7779,216.5447,216.6254,4679.0
2022-03-22 11:50:00,241.59,241.75,241.59,241.75,9221.0,216.6344,216.7779,216.6344,216.7779,9221.0
2022-03-22 11:55:00,241.69,241.84,241.61,241.8,6915.0,216.7241,216.8586,216.6523,216.8227,6915.0
2022-03-22 12:00:00,241.77,242.1,241.57,241.57,4741.0,216.7958,217.0917,216.6165,216.6165,4741.0
2022-03-22 12:05:00,241.63,241.8,241.25,241.39,11609.0,216.6703,216.8227,216.3295,216.4551,11609.0
2022-03-22 12:10:00,241.46,241.56,241.41,241.5,6975.0,216.5178,216.6075,216.473,216.5537,6975.0
2022-03-22 12:15:00,241.5,242.04,241.49,241.83,7015.0,216.5537,217.0379,216.5447,216.8496,7015.0
2022-03-22 12:20:00,241.81,241.93,241.6,241.78,5164.0,216.8317,216.9393,216.6434,216.8048,5164.0
2022-03-22 12:25:00,241.73,241.81,241.6,241.61,5173.0,216.7599,216.8317,216.6434,216.6523,5173.0
2022-03-22 12:30:00,241.6,241.63,241.0,241.35,13531.0,216.6434,216.6703,216.1054,216.4192,13531.0
2022-03-22 12:35:00,241.35,241.35,241.16,241.16,24022.0,216.4192,216.4192,216.2488,216.2488,24022.0
2022-03-22 12:40:00,241.22,241.59,241.19,241.54,7371.0,216.3026,216.6344,216.2757,216.5896,7371.0
2022-03-22 12:45:00,241.51,241.63,241.42,241.59,4191.0,216.5627,216.6703,216.482,216.6344,4191.0
2022-03-22 12:50:00,241.59,241.76,241.57,241.74,3339.0,216.6344,216.7868,216.6165,216.7689,3339.0
2022-03-22 12:55:00,241.88,241.88,241.68,241.8,3771.0,216.8945,216.8945,216.7151,216.8227,3771.0
2022-03-22 13:00:00,241.76,241.98,241.68,241.94,3627.0,216.7868,216.9841,216.7151,216.9483,3627.0
2022-03-22 13:05:00,242.01,242.04,241.77,242.01,17509.0,217.011,217.0379,216.7958,217.011,17509.0
2022-03-22 13:10:00,241.98,242.2,241.89,242.15,2393.0,216.9841,217.1814,216.9034,217.1366,2393.0
2022-03-22 13:15:00,242.12,242.12,241.89,242.0,2121.0,217.1097,217.1097,216.9034,217.0021,2121.0
2022-03-22 13:20:00,242.03,242.03,241.68,241.72,2644.0,217.029,217.029,216.7151,216.751,2644.0
2022-03-22 13:25:00,241.76,241.76,241.47,241.47,4918.0,216.7868,216.7868,216.5268,216.5268,4918.0
2022-03-22 13:30:00,241.42,241.66,241.39,241.66,3613.0,216.482,216.6972,216.4551,216.6972,3613.0
2022-03-22 13:35:00,241.54,241.55,241.17,241.27,5850.0,216.5896,216.5985,216.2578,216.3475,5850.0
2022-03-22 13:40:00,241.17,241.25,241.04,241.12,4053.0,216.2578,216.3295,216.1412,216.213,4053.0
2022-03-22 13:45:00,241.19,241.22,241.01,241.21,3896.0,216.2757,216.3026,216.1143,216.2937,3896.0
2022-03-22 13:50:00,241.17,241.49,241.17,241.49,3799.0,216.2578,216.5447,216.2578,216.5447,3799.0
2022-03-22 13:55:00,241.49,241.52,241.29,241.33,3067.0,216.5447,216.5716,216.3654,216.4013,3067.0
2022-03-22 14:00:00,241.36,241.39,240.78,240.87,5790.0,216.4282,216.4551,215.9081,215.9888,5790.0
2022-03-22 14:05:00,240.89,241.05,240.78,241.05,3921.0,216.0067,216.1502,215.9081,216.1502,3921.0
2022-03-22 14:10:00,241.02,241.08,240.84,240.9,4259.0,216.1233,216.1771,215.9619,216.0157,4259.0
2022-03-22 14:15:00,240.7,241.02,240.7,240.9,3085.0,215.8363,216.1233,215.8363,216.0157,3085.0
2022-03-22 14:20:00,240.87,240.92,240.71,240.71,3892.0,215.9888,216.0336,215.8453,215.8453,3892.0
2022-03-22 14:25:00,240.6,240.61,240.25,240.43,11647.0,215.7467,215.7556,215.4328,215.5942,11647.0
2022-03-22 14:30:00,240.46,240.48,240.26,240.42,7637.0,215.6211,215.6391,215.4418,215.5853,7637.0
2022-03-22 14:35:00,240.41,240.46,240.23,240.38,5631.0,215.5763,215.6211,215.4149,215.5494,5631.0
2022-03-22 14:40:00,240.31,240.35,240.12,240.35,11797.0,215.4866,215.5225,215.3163,215.5225,11797.0
2022-03-22 14:45:00,240.36,240.36,240.05,240.14,11289.0,215.5315,215.5315,215.2535,215.3342,11289.0
2022-03-22 14:50:00,240.17,240.66,240.04,240.44,14189.0,215.3611,215.8005,215.2445,215.6032,14189.0
2022-03-22 14:55:00,240.47,240.64,240.21,240.24,8928.0,215.6301,215.7825,215.397,215.4239,8928.0
2022-03-22 15:00:00,240.22,240.48,240.19,240.38,10851.0,215.4059,215.6391,215.379,215.5494,10851.0
2022-03-22 15:05:00,240.31,240.37,240.08,240.11,9563.0,215.4866,215.5404,215.2804,215.3073,9563.0
2022-03-22 15:10:00,240.1,240.16,239.93,240.04,15643.0,215.2983,215.3521,215.1459,215.2445,15643.0
2022-03-22 15:15:00,240.05,240.23,239.93,240.11,18451.0,215.2535,215.4149,215.1459,215.3073,18451.0
2022-03-22 15:20:00,240.22,240.36,239.84,240.06,14098.0,215.4059,215.5315,215.0652,215.2625,14098.0
2022-03-22 15:25:00,240.06,240.35,239.88,240.0,15857.0,215.2625,215.5225,215.101,215.2086,15857.0
2022-03-22 15:30:00,240.03,240.27,239.97,240.07,28599.0,215.2356,215.4508,215.1817,215.2714,28599.0
2022-03-22 15:35:00,240.06,240.3,240.01,240.13,22458.0,215.2625,215.4777,215.2176,215.3252,22458.0
2022-03-22 15:40:00,240.13,240.54,239.92,240.44,26229.0,215.3252,215.6929,215.1369,215.6032,26229.0
2022-03-22 15:45:00,240.47,240.73,240.05,240.06,46071.0,215.6301,215.8632,215.2535,215.2625,46071.0
2022-03-22 15:50:00,239.95,240.4,239.41,239.42,60096.0,215.1638,215.5673,214.6796,214.6886,60096.0
2022-03-22 15:55:00,239.39,239.69,239.11,239.67,141599.0,214.6617,214.9307,214.4106,214.9127,141599.0
2022-03-23 09:30:00,239.07,240.22,238.08,238.47,25265.0,214.3747,215.4059,213.487,213.8367,25265.0
2022-03-23 09:35:00,239.08,239.08,237.85,237.85,2876.0,214.3837,214.3837,213.2807,213.2807,2876.0
2022-03-23 09:40:00,237.87,237.89,236.63,236.63,8965.0,213.2987,213.3166,212.1868,212.1868,8965.0
2022-03-23 09:45:00,236.56,236.63,235.39,236.57,8365.0,212.124,212.1868,211.0748,212.133,8365.0
2022-03-23 09:50:00,236.69,236.87,235.82,236.14,8044.0,212.2406,212.402,211.4604,211.7474,8044.0
2022-03-23 09:55:00,236.14,236.83,235.7,235.86,10181.0,211.7474,212.3661,211.3528,211.4963,10181.0
2022-03-23 10:00:00,235.77,236.13,235.73,235.89,10370.0,211.4156,211.7384,211.3797,211.5232,10370.0
2022-03-23 10:05:00,235.84,236.22,235.63,235.66,7097.0,211.4784,211.8191,211.2901,211.317,7097.0
2022-03-23 10:10:00,235.56,236.01,235.53,235.92,4942.0,211.2273,211.6308,211.2004,211.5501,4942.0
2022-03-23 10:15:00,236.07,236.15,235.58,235.73,6575.0,211.6846,211.7563,211.2452,211.3797,6575.0
2022-03-23 10:20:00,235.73,235.98,235.57,235.88,8165.0,211.3797,211.6039,211.2363,211.5142,8165.0
2022-03-23 10:25:00,235.86,236.09,235.75,236.01,6925.0,211.4963,211.7025,211.3977,211.6308,6925.0
2022-03-23 10:30:00,236.05,236.16,235.92,236.03,21142.0,211.6667,211.7653,211.5501,211.6487,21142.0
2022-03-23 10:35:00,236.02,236.18,235.78,235.78,12715.0,211.6398,211.7832,211.4246,211.4246,12715.0
2022-03-23 10:40:00,235.75,236.2,235.75,236.03,6574.0,211.3977,211.8012,211.3977,211.6487,6574.0
2022-03-23 10:45:00,236.01,236.07,235.9,236.0,5683.0,211.6308,211.6846,211.5322,211.6218,5683.0
2022-03-23 10:50:00,235.98,236.05,235.69,236.0,6455.0,211.6039,211.6667,211.3439,211.6218,6455.0
2022-03-23 10:55:00,235.97,236.26,235.88,236.06,9483.0,211.5949,211.855,211.5142,211.6756,9483.0
2022-03-23 11:00:00,236.14,236.46,236.1,236.17,4460.0,211.7474,212.0343,211.7115,211.7743,4460.0
2022-03-23 11:05:00,236.18,236.21,235.81,235.93,4689.0,211.7832,211.8101,211.4515,211.5591,4689.0
2022-03-23 11:10:00,235.93,236.09,235.7,235.84,7992.0,211.5591,211.7025,211.3528,211.4784,7992.0
2022-03-23 11:15:00,235.78,235.9,235.72,235.72,3534.0,211.4246,211.5322,211.3708,211.3708,3534.0
2022-03-23 11:20:00,235.71,235.75,235.17,235.44,3888.0,211.3618,211.3977,210.8776,211.1197,3888.0
2022-03-23 11:25:00,235.52,235.63,235.4,235.58,7749.0,211.1914,211.2901,211.0838,211.2452,7749.0
2022-03-23 11:30:00,235.54,235.8,235.35,235.8,3684.0,211.2094,211.4425,211.039,211.4425,3684.0
2022-03-23 11:35:00,235.7,236.16,235.61,235.9,20255.0,211.3528,211.7653,211.2721,211.5322,20255.0
2022-03-23 11:40:00,235.93,236.07,235.81,235.98,7030.0,211.5591,211.6846,211.4515,211.6039,7030.0
2022-03-23 11:45:00,236.02,236.02,235.85,235.99,3511.0,211.6398,211.6398,211.4873,211.6129,3511.0
2022-03-23 11:50:00,235.93,236.16,235.93,236.0,10424.0,211.5591,211.7653,211.5591,211.6218,10424.0
2022-03-23 11:55:00,235.97,236.18,235.96,236.12,8386.0,211.5949,211.7832,211.586,211.7294,8386.0
2022-03-23 12:00:00,236.18,236.46,236.06,236.07,12841.0,211.7832,212.0343,211.6756,211.6846,12841.0
2022-03-23 12:05:00,236.06,236.12,235.76,235.96,3615.0,211.6756,211.7294,211.4066,211.586,3615.0
2022-03-23 12:10:00,235.86,236.04,235.28,235.57,6906.0,211.4963,211.6577,210.9762,211.2363,6906.0
2022-03-23 12:15:00,235.63,235.81,235.46,235.74,1673.0,211.2901,211.4515,211.1376,211.3887,1673.0
2022-03-23 12:20:00,235.72,235.85,235.7,235.83,2163.0,211.3708,211.4873,211.3528,211.4694,2163.0
2022-03-23 12:25:00,235.82,236.08,235.73,235.84,6122.0,211.4604,211.6936,211.3797,211.4784,6122.0
2022-03-23 12:30:00,235.83,236.0,235.71,235.86,5530.0,211.4694,211.6218,211.3618,211.4963,5530.0
2022-03-23 12:35:00,235.87,235.91,235.65,235.8,5071.0,211.5053,211.5411,211.308,211.4425,5071.0
2022-03-23 12:40:00,235.78,235.78,235.46,235.46,1356.0,211.4246,211.4246,211.1376,211.1376,1356.0
2022-03-23 12:45:00,235.3,235.5,235.3,235.44,5150.0,210.9941,211.1735,210.9941,211.1197,5150.0
2022-03-23 12:50:00,235.47,235.65,235.44,235.61,10278.0,211.1466,211.308,211.1197,211.2721,10278.0
2022-03-23 12:55:00,235.63,236.0,235.52,236.0,4755.0,211.2901,211.6218,211.1914,211.6218,4755.0
2022-03-23 13:00:00,235.98,236.09,235.93,235.99,3869.0,211.6039,211.7025,211.5591,211.6129,3869.0
2022-03-23 13:05:00,236.07,236.19,235.95,235.95,5710.0,211.6846,211.7922,211.577,211.577,5710.0
2022-03-23 13:10:00,235.95,236.12,235.84,236.02,8120.0,211.577,211.7294,211.4784,211.6398,8120.0
2022-03-23 13:15:00,236.02,236.1,235.81,235.85,4993.0,211.6398,211.7115,211.4515,211.4873,4993.0
2022-03-23 13:20:00,235.88,235.96,235.8,235.8,4227.0,211.5142,211.586,211.4425,211.4425,4227.0
2022-03-23 13:25:00,235.62,235.65,235.44,235.44,5234.0,211.2811,211.308,211.1197,211.1197,5234.0
2022-03-23 13:30:00,235.36,235.74,235.31,235.65,3003.0,211.0479,211.3887,211.0031,211.308,3003.0
2022-03-23 13:35:00,235.72,235.81,235.54,235.59,5993.0,211.3708,211.4515,211.2094,211.2542,5993.0
2022-03-23 13:40:00,235.58,235.65,235.43,235.46,5548.0,211.2452,211.308,211.1107,211.1376,5548.0
2022-03-23 13:45:00,235.45,235.85,235.45,235.85,2870.0,211.1287,211.4873,211.1287,211.4873,2870.0
2022-03-23 13:50:00,235.89,235.93,235.68,235.77,4759.0,211.5232,211.5591,211.3349,211.4156,4759.0
2022-03-23 13:55:00,235.86,236.07,235.86,236.07,8215.0,211.4963,211.6846,211.4963,211.6846,8215.0
2022-03-23 14:00:00,236.02,236.34,236.02,236.22,5137.0,211.6398,211.9267,211.6398,211.8191,5137.0
2022-03-23 14:05:00,236.16,236.16,235.66,235.77,12060.0,211.7653,211.7653,211.317,211.4156,12060.0
2022-03-23 14:10:00,235.77,235.88,235.7,235.71,2788.0,211.4156,211.5142,211.3528,211.3618,2788.0
2022-03-23 14:15:00,235.77,235.91,235.64,235.64,3383.0,211.4156,211.5411,211.299,211.299,3383.0
2022-03-23 14:20:00,235.72,235.73,235.31,235.34,8129.0,211.3708,211.3797,211.0031,211.03,8129.0
2022-03-23 14:25:00,235.34,235.64,235.28,235.64,7604.0,211.03,211.299,210.9762,211.299,7604.0
2022-03-23 14:30:00,235.62,235.67,235.51,235.55,4539.0,211.2811,211.3259,211.1825,211.2183,4539.0
2022-03-23 14:35:00,235.49,235.64,235.41,235.45,6971.0,211.1645,211.299,211.0928,211.1287,6971.0
2022-03-23 14:40:00,235.52,235.57,235.38,235.39,5504.0,211.1914,211.2363,211.0659,211.0748,5504.0
2022-03-23 14:45:00,235.39,235.39,235.24,235.27,7567.0,211.0748,211.0748,210.9403,210.9672,7567.0
2022-03-23 14:50:00,235.3,235.31,235.05,235.14,6544.0,210.9941,211.0031,210.77,210.8507,6544.0
2022-03-23 14:55:00,235.1,235.16,234.72,234.72,5212.0,210.8148,210.8686,210.4741,210.4741,5212.0
2022-03-23 15:00:00,234.74,235.08,234.68,234.87,18031.0,210.492,210.7969,210.4382,210.6086,18031.0
2022-03-23 15:05:00,234.9,235.01,234.75,235.01,6678.0,210.6355,210.7341,210.501,210.7341,6678.0
2022-03-23 15:10:00,234.96,234.96,234.64,234.69,9016.0,210.6893,210.6893,210.4023,210.4472,9016.0
2022-03-23 15:15:00,234.69,234.91,234.68,234.82,11404.0,210.4472,210.6444,210.4382,210.5637,11404.0
2022-03-23 15:20:00,234.83,235.35,234.83,235.32,16488.0,210.5727,211.039,210.5727,211.0121,16488.0
2022-03-23 15:25:00,235.29,235.35,235.04,235.09,8900.0,210.9852,211.039,210.761,210.8058,8900.0
2022-03-23 15:30:00,235.05,235.06,234.55,234.56,14132.0,210.77,210.7789,210.3216,210.3306,14132.0
2022-03-23 15:35:00,234.55,234.7,234.35,234.52,11909.0,210.3216,210.4561,210.1423,210.2947,11909.0
2022-03-23 15:40:00,234.54,234.54,234.24,234.38,16567.0,210.3127,210.3127,210.0436,210.1692,16567.0
2022-03-23 15:45:00,234.42,234.65,234.02,234.22,17178.0,210.205,210.4113,209.8464,210.0257,17178.0
2022-03-23 15:50:00,234.31,234.43,233.88,233.88,21857.0,210.1064,210.214,209.7208,209.7208,21857.0
2022-03-23 15:55:00,233.94,234.12,233.71,233.82,93754.0,209.7746,209.936,209.5684,209.667,93754.0
2022-03-24 09:30:00,233.6,234.52,231.57,231.72,43159.0,209.4698,210.2947,207.6494,207.784,43159.0
2022-03-24 09:35:00,231.72,232.17,231.5,231.64,5212.0,207.784,208.1875,207.5867,207.7122,5212.0
2022-03-24 09:40:00,231.62,231.94,231.0,231.01,17845.0,207.6943,207.9812,207.1383,207.1473,17845.0
2022-03-24 09:45:00,231.04,231.28,230.67,230.86,23218.0,207.1742,207.3894,206.8424,207.0128,23218.0
2022-03-24 09:50:00,230.91,231.28,230.91,231.13,8833.0,207.0576,207.3894,207.0576,207.2549,8833.0
2022-03-24 09:55:00,231.01,231.67,230.93,231.46,5653.0,207.1473,207.7391,207.0756,207.5508,5653.0
2022-03-24 10:00:00,231.43,232.18,231.42,232.0,18808.0,207.5239,208.1964,207.5149,208.035,18808.0
2022-03-24 10:05:00,232.08,232.11,231.63,232.03,9302.0,208.1068,208.1337,207.7032,208.0619,9302.0
2022-03-24 10:10:00,232.06,232.13,231.76,231.76,36317.0,208.0888,208.1516,207.8198,207.8198,36317.0
2022-03-24 10:15:00,231.81,231.87,231.3,231.45,14321.0,207.8647,207.9185,207.4073,207.5418,14321.0
2022-03-24 10:20:00,231.49,232.11,231.41,232.04,41610.0,207.5777,208.1337,207.506,208.0709,41610.0
2022-03-24 10:25:00,232.03,232.59,232.01,232.19,13413.0,208.0619,208.5641,208.044,208.2054,13413.0
2022-03-24 10:30:00,232.28,233.01,232.28,232.49,59009.0,208.2861,208.9407,208.2861,208.4744,59009.0
2022-03-24 10:35:00,232.41,232.66,232.19,232.66,17593.0,208.4027,208.6269,208.2054,208.6269,17593.0
2022-03-24 10:40:00,232.75,232.93,232.4,232.56,12045.0,208.7076,208.869,208.3937,208.5372,12045.0
2022-03-24 10:45:00,232.59,232.7,232.45,232.7,20490.0,208.5641,208.6627,208.4385,208.6627,20490.0
2022-03-24 10:50:00,232.66,233.02,232.66,232.8,4926.0,208.6269,208.9497,208.6269,208.7524,4926.0
2022-03-24 10:55:00,232.83,232.83,232.29,232.32,11352.0,208.7793,208.7793,208.2951,208.322,11352.0
2022-03-24 11:00:00,232.39,232.7,232.26,232.5,22739.0,208.3847,208.6627,208.2682,208.4834,22739.0
2022-03-24 11:05:00,232.5,232.92,232.45,232.76,15611.0,208.4834,208.86,208.4385,208.7165,15611.0
2022-03-24 11:10:00,232.77,232.93,232.55,232.86,56063.0,208.7255,208.869,208.5282,208.8062,56063.0
2022-03-24 11:15:00,232.92,233.06,232.76,232.88,79502.0,208.86,208.9855,208.7165,208.8241,79502.0
2022-03-24 11:20:00,232.94,232.97,232.42,232.53,11715.0,208.8779,208.9048,208.4116,208.5103,11715.0
2022-03-24 11:25:00,232.62,233.33,232.59,233.26,59309.0,208.591,209.2276,208.5641,209.1649,59309.0
2022-03-24 11:30:00,233.31,233.45,233.13,233.29,5820.0,209.2097,209.3352,209.0483,209.1918,5820.0
2022-03-24 11:35:00,233.22,233.51,233.19,233.51,2903.0,209.129,209.389,209.1021,209.389,2903.0
2022-03-24 11:40:00,233.55,233.99,233.48,233.61,13498.0,209.4249,209.8195,209.3621,209.4787,13498.0
2022-03-24 11:45:00,233.61,233.61,232.97,232.98,7132.0,209.4787,209.4787,208.9048,208.9138,7132.0
2022-03-24 11:50:00,232.93,233.28,232.86,233.16,4718.0,208.869,209.1828,208.8062,209.0752,4718.0
2022-03-24 11:55:00,233.3,233.45,232.9,233.01,7338.0,209.2007,209.3352,208.8421,208.9407,7338.0
2022-03-24 12:00:00,233.04,233.1,232.58,232.73,20632.0,208.9676,209.0214,208.5551,208.6896,20632.0
2022-03-24 12:05:00,232.76,232.78,232.5,232.54,8044.0,208.7165,208.7345,208.4834,208.5192,8044.0
2022-03-24 12:10:00,232.62,232.73,232.5,232.68,7010.0,208.591,208.6896,208.4834,208.6448,7010.0
2022-03-24 12:15:00,232.68,232.8,232.47,232.7,36979.0,208.6448,208.7524,208.4565,208.6627,36979.0
2022-03-24 12:20:00,232.7,232.7,232.5,232.5,6603.0,208.6627,208.6627,208.4834,208.4834,6603.0
2022-03-24 12:25:00,232.54,232.8,232.53,232.75,7760.0,208.5192,208.7524,208.5103,208.7076,7760.0
2022-03-24 12:30:00,232.76,232.8,232.57,232.67,7576.0,208.7165,208.7524,208.5461,208.6358,7576.0
2022-03-24 12:35:00,232.62,232.73,232.57,232.59,4315.0,208.591,208.6896,208.5461,208.5641,4315.0
2022-03-24 12:40:00,232.57,232.8,232.55,232.77,20135.0,208.5461,208.7524,208.5282,208.7255,20135.0
2022-03-24 12:45:00,232.74,232.8,232.57,232.8,12909.0,208.6986,208.7524,208.5461,208.7524,12909.0
2022-03-24 12:50:00,232.76,232.8,232.66,232.72,10644.0,208.7165,208.7524,208.6269,208.6807,10644.0
2022-03-24 12:55:00,232.69,232.77,232.55,232.61,6808.0,208.6538,208.7255,208.5282,208.582,6808.0
2022-03-24 13:00:00,232.55,232.63,232.33,232.51,15532.0,208.5282,208.6,208.3309,208.4923,15532.0
2022-03-24 13:05:00,232.57,232.8,232.54,232.56,13527.0,208.5461,208.7524,208.5192,208.5372,13527.0
2022-03-24 13:10:00,232.6,232.61,231.98,232.06,13072.0,208.573,208.582,208.0171,208.0888,13072.0
2022-03-24 13:15:00,232.04,232.65,232.04,232.65,11657.0,208.0709,208.6179,208.0709,208.6179,11657.0
2022-03-24 13:20:00,232.59,232.83,232.55,232.63,43456.0,208.5641,208.7793,208.5282,208.6,43456.0
2022-03-24 13:25:00,232.59,232.71,232.54,232.55,8764.0,208.5641,208.6717,208.5192,208.5282,8764.0
2022-03-24 13:30:00,232.55,232.72,232.51,232.58,5551.0,208.5282,208.6807,208.4923,208.5551,5551.0
2022-03-24 13:35:00,232.58,233.25,232.58,233.25,25868.0,208.5551,209.1559,208.5551,209.1559,25868.0
2022-03-24 13:40:00,233.34,233.34,233.0,233.23,4539.0,209.2366,209.2366,208.9317,209.138,4539.0
2022-03-24 13:45:00,233.29,233.62,233.24,233.27,10086.0,209.1918,209.4877,209.1469,209.1738,10086.0
2022-03-24 13:50:00,233.21,233.72,233.13,233.61,11931.0,209.12,209.5774,209.0483,209.4787,11931.0
2022-03-24 13:55:00,233.62,234.32,233.58,234.3,6244.0,209.4877,210.1154,209.4518,210.0974,6244.0
2022-03-24 14:00:00,234.24,234.4,234.17,234.28,4257.0,210.0436,210.1871,209.9809,210.0795,4257.0
2022-03-24 14:05:00,234.27,234.34,234.18,234.29,2930.0,210.0705,210.1333,209.9898,210.0885,2930.0
2022-03-24 14:10:00,234.25,234.57,234.12,234.57,3628.0,210.0526,210.3396,209.936,210.3396,3628.0
2022-03-24 14:15:00,234.46,234.57,234.43,234.48,3849.0,210.2409,210.3396,210.214,210.2589,3849.0
2022-03-24 14:20:00,234.45,234.45,234.17,234.17,5154.0,210.2319,210.2319,209.9809,209.9809,5154.0
2022-03-24 14:25:00,234.23,234.4,233.99,234.25,5582.0,210.0347,210.1871,209.8195,210.0526,5582.0
2022-03-24 14:30:00,234.28,234.35,234.16,234.16,6602.0,210.0795,210.1423,209.9719,209.9719,6602.0
2022-03-24 14:35:00,234.08,234.13,233.9,234.09,5177.0,209.9002,209.945,209.7388,209.9091,5177.0
2022-03-24 14:40:00,234.09,234.37,234.04,234.33,7512.0,209.9091,210.1602,209.8643,210.1243,7512.0
2022-03-24 14:45:00,234.29,234.46,234.16,234.23,14307.0,210.0885,210.2409,209.9719,210.0347,14307.0
2022-03-24 14:50:00,234.24,234.46,234.24,234.3,5492.0,210.0436,210.2409,210.0436,210.0974,5492.0
2022-03-24 14:55:00,234.4,234.44,234.19,234.23,5809.0,210.1871,210.223,209.9988,210.0347,5809.0
2022-03-24 15:00:00,234.16,234.35,234.04,234.15,9300.0,209.9719,210.1423,209.8643,209.9629,9300.0
2022-03-24 15:05:00,234.16,234.55,234.16,234.44,7938.0,209.9719,210.3216,209.9719,210.223,7938.0
2022-03-24 15:10:00,234.47,234.77,234.47,234.56,6286.0,210.2499,210.5189,210.2499,210.3306,6286.0
2022-03-24 15:15:00,234.56,234.61,234.39,234.57,7195.0,210.3306,210.3754,210.1781,210.3396,7195.0
2022-03-24 15:20:00,234.69,234.75,234.55,234.55,4343.0,210.4472,210.501,210.3216,210.3216,4343.0
2022-03-24 15:25:00,234.7,234.83,234.69,234.82,3800.0,210.4561,210.5727,210.4472,210.5637,3800.0
2022-03-24 15:30:00,234.82,234.94,234.6,234.66,8270.0,210.5637,210.6713,210.3665,210.4203,8270.0
2022-03-24 15:35:00,234.68,234.85,234.44,234.52,9199.0,210.4382,210.5906,210.223,210.2947,9199.0
2022-03-24 15:40:00,234.55,234.91,234.44,234.9,24690.0,210.3216,210.6444,210.223,210.6355,24690.0
2022-03-24 15:45:00,234.87,234.93,234.69,234.86,28034.0,210.6086,210.6624,210.4472,210.5996,28034.0
2022-03-24 15:50:00,234.95,235.38,234.95,235.12,21013.0,210.6803,211.0659,210.6803,210.8327,21013.0
2022-03-24 15:55:00,235.05,235.56,234.99,235.53,41424.0,210.77,211.2273,210.7162,211.2004,41424.0
2022-03-25 09:30:00,237.42,238.49,237.01,237.01,17864.0,212.8952,213.8546,212.5275,212.5275,17864.0
2022-03-25 09:35:00,236.86,237.28,236.54,237.04,10495.0,212.393,212.7696,212.1061,212.5544,10495.0
2022-03-25 09:40:00,237.01,237.71,236.94,237.03,119793.0,212.5275,213.1552,212.4647,212.5454,119793.0
2022-03-25 09:45:00,237.01,238.0,237.01,238.0,5369.0,212.5275,213.4152,212.5275,213.4152,5369.0
2022-03-25 09:50:00,237.96,238.13,237.32,237.5,5288.0,213.3794,213.5318,212.8055,212.9669,5288.0
2022-03-25 09:55:00,237.42,237.78,237.32,237.74,6449.0,212.8952,213.218,212.8055,213.1821,6449.0
2022-03-25 10:00:00,237.7,237.72,237.22,237.35,5580.0,213.1462,213.1642,212.7158,212.8324,5580.0
2022-03-25 10:05:00,237.33,237.33,236.88,236.98,4428.0,212.8145,212.8145,212.4109,212.5006,4428.0
2022-03-25 10:10:00,236.97,237.09,236.78,237.03,10535.0,212.4916,212.5992,212.3213,212.5454,10535.0
2022-03-25 10:15:00,236.88,237.25,236.83,237.09,5160.0,212.4109,212.7427,212.3661,212.5992,5160.0
2022-03-25 10:20:00,237.09,237.52,237.0,237.4,3982.0,212.5992,212.9848,212.5185,212.8772,3982.0
2022-03-25 10:25:00,237.46,237.46,237.07,237.21,4381.0,212.931,212.931,212.5813,212.7068,4381.0
2022-03-25 10:30:00,237.16,237.33,237.16,237.27,2759.0,212.662,212.8145,212.662,212.7607,2759.0
2022-03-25 10:35:00,237.47,237.47,237.15,237.2,4394.0,212.94,212.94,212.653,212.6979,4394.0
2022-03-25 10:40:00,237.22,237.22,236.8,237.09,7120.0,212.7158,212.7158,212.3392,212.5992,7120.0
2022-03-25 10:45:00,237.06,237.2,236.95,237.14,19689.0,212.5723,212.6979,212.4737,212.6441,19689.0
2022-03-25 10:50:00,237.23,237.43,237.0,237.39,4363.0,212.7248,212.9041,212.5185,212.8683,4363.0
2022-03-25 10:55:00,237.37,237.58,237.31,237.31,9096.0,212.8503,213.0386,212.7965,212.7965,9096.0
2022-03-25 11:00:00,237.38,237.38,237.15,237.3,8633.0,212.8593,212.8593,212.653,212.7876,8633.0
2022-03-25 11:05:00,237.22,237.7,237.16,237.63,15831.0,212.7158,213.1462,212.662,213.0835,15831.0
2022-03-25 11:10:00,237.63,237.77,237.15,237.32,14445.0,213.0835,213.209,212.653,212.8055,14445.0
2022-03-25 11:15:00,237.32,237.59,237.27,237.54,5629.0,212.8055,213.0476,212.7607,213.0028,5629.0
2022-03-25 11:20:00,237.54,237.62,237.33,237.57,9300.0,213.0028,213.0745,212.8145,213.0297,9300.0
2022-03-25 11:25:00,237.57,238.06,237.54,237.78,22798.0,213.0297,213.469,213.0028,213.218,22798.0
2022-03-25 11:30:00,237.71,238.11,237.62,238.06,13083.0,213.1552,213.5139,213.0745,213.469,13083.0
2022-03-25 11:35:00,238.02,238.45,237.97,238.45,6375.0,213.4332,213.8188,213.3883,213.8188,6375.0
2022-03-25 11:40:00,238.48,238.92,238.39,238.79,7070.0,213.8457,214.2402,213.765,214.1236,7070.0
2022-03-25 11:45:00,238.79,238.83,238.33,238.33,12790.0,214.1236,214.1595,213.7112,213.7112,12790.0
2022-03-25 11:50:00,238.33,238.56,238.31,238.4,6682.0,213.7112,213.9174,213.6932,213.7739,6682.0
2022-03-25 11:55:00,238.3,238.39,237.97,238.17,4295.0,213.6843,213.765,213.3883,213.5677,4295.0
2022-03-25 12:00:00,238.17,238.53,238.06,238.52,6417.0,213.5677,213.8905,213.469,213.8815,6417.0
2022-03-25 12:05:00,238.7,239.21,238.56,239.21,7574.0,214.0429,214.5003,213.9174,214.5003,7574.0
2022-03-25 12:10:00,239.17,239.35,238.9,239.12,15382.0,214.4644,214.6258,214.2223,214.4196,15382.0
2022-03-25 12:15:00,239.13,239.34,238.78,239.16,22610.0,214.4285,214.6168,214.1147,214.4554,22610.0
2022-03-25 12:20:00,239.11,239.16,238.74,238.87,6957.0,214.4106,214.4554,214.0788,214.1954,6957.0
2022-03-25 12:25:00,238.89,239.12,238.82,238.98,7047.0,214.2133,214.4196,214.1505,214.294,7047.0
2022-03-25 12:30:00,238.92,239.01,238.49,238.75,7229.0,214.2402,214.3209,213.8546,214.0878,7229.0
2022-03-25 12:35:00,238.58,238.66,238.25,238.46,10196.0,213.9353,214.0071,213.6394,213.8277,10196.0
2022-03-25 12:40:00,238.46,238.53,238.3,238.39,6828.0,213.8277,213.8905,213.6843,213.765,6828.0
2022-03-25 12:45:00,238.56,238.92,238.46,238.9,4742.0,213.9174,214.2402,213.8277,214.2223,4742.0
2022-03-25 12:50:00,238.91,239.29,238.91,239.29,7840.0,214.2312,214.572,214.2312,214.572,7840.0
2022-03-25 12:55:00,239.23,239.85,239.17,239.76,4923.0,214.5182,215.0741,214.4644,214.9934,4923.0
2022-03-25 13:00:00,239.74,239.74,239.48,239.65,2904.0,214.9755,214.9755,214.7424,214.8948,2904.0
2022-03-25 13:05:00,239.71,239.78,239.32,239.33,4027.0,214.9486,215.0114,214.5989,214.6079,4027.0
2022-03-25 13:10:00,239.37,239.76,239.27,239.6,9854.0,214.6437,214.9934,214.5541,214.85,9854.0
2022-03-25 13:15:00,239.65,239.95,239.64,239.94,3917.0,214.8948,215.1638,214.8858,215.1548,3917.0
2022-03-25 13:20:00,239.94,240.3,239.6,239.61,11043.0,215.1548,215.4777,214.85,214.8589,11043.0
2022-03-25 13:25:00,239.8,239.9,239.75,239.9,3088.0,215.0293,215.119,214.9845,215.119,3088.0
2022-03-25 13:30:00,239.92,240.0,239.82,239.82,5852.0,215.1369,215.2086,215.0472,215.0472,5852.0
2022-03-25 13:35:00,239.89,239.99,239.74,239.86,4817.0,215.11,215.1997,214.9755,215.0831,4817.0
2022-03-25 13:40:00,239.9,239.94,239.66,239.86,5489.0,215.119,215.1548,214.9038,215.0831,5489.0
2022-03-25 13:45:00,239.9,239.9,239.72,239.73,2532.0,215.119,215.119,214.9576,214.9665,2532.0
2022-03-25 13:50:00,239.8,239.92,239.78,239.8,3125.0,215.0293,215.1369,215.0114,215.0293,3125.0
2022-03-25 13:55:00,239.96,240.33,239.93,240.13,3370.0,215.1728,215.5046,215.1459,215.3252,3370.0
2022-03-25 14:00:00,240.06,240.25,240.03,240.11,3326.0,215.2625,215.4328,215.2356,215.3073,3326.0
2022-03-25 14:05:00,240.12,240.36,240.06,240.36,3981.0,215.3163,215.5315,215.2625,215.5315,3981.0
2022-03-25 14:10:00,240.43,240.5,240.29,240.47,4910.0,215.5942,215.657,215.4687,215.6301,4910.0
2022-03-25 14:15:00,240.52,240.57,240.41,240.42,2373.0,215.6749,215.7198,215.5763,215.5853,2373.0
2022-03-25 14:20:00,240.4,240.76,240.4,240.76,5121.0,215.5673,215.8901,215.5673,215.8901,5121.0
2022-03-25 14:25:00,240.76,240.95,240.71,240.94,3535.0,215.8901,216.0605,215.8453,216.0515,3535.0
2022-03-25 14:30:00,240.93,241.14,240.89,240.97,3259.0,216.0426,216.2309,216.0067,216.0785,3259.0
2022-03-25 14:35:00,241.03,241.07,240.94,240.95,1610.0,216.1323,216.1681,216.0515,216.0605,1610.0
2022-03-25 14:40:00,240.86,241.03,240.85,240.93,1927.0,215.9798,216.1323,215.9708,216.0426,1927.0
2022-03-25 14:45:00,241.11,241.19,240.99,241.11,2033.0,216.204,216.2757,216.0964,216.204,2033.0
2022-03-25 14:50:00,241.12,241.24,241.06,241.18,3620.0,216.213,216.3206,216.1592,216.2668,3620.0
2022-03-25 14:55:00,241.26,241.33,241.1,241.11,2658.0,216.3385,216.4013,216.195,216.204,2658.0
2022-03-25 15:00:00,241.06,241.06,240.71,240.92,3841.0,216.1592,216.1592,215.8453,216.0336,3841.0
2022-03-25 15:05:00,240.93,240.99,240.05,240.09,10989.0,216.0426,216.0964,215.2535,215.2894,10989.0
2022-03-25 15:10:00,240.09,240.42,239.85,240.42,11707.0,215.2894,215.5853,215.0741,215.5853,11707.0
2022-03-25 15:15:00,240.42,240.49,240.01,240.04,13832.0,215.5853,215.648,215.2176,215.2445,13832.0
2022-03-25 15:20:00,240.04,240.19,239.85,239.95,10563.0,215.2445,215.379,215.0741,215.1638,10563.0
2022-03-25 15:25:00,240.03,240.12,239.67,239.76,13054.0,215.2356,215.3163,214.9127,214.9934,13054.0
2022-03-25 15:30:00,239.71,239.91,239.58,239.91,11097.0,214.9486,215.1279,214.832,215.1279,11097.0
2022-03-25 15:35:00,239.95,240.37,239.85,240.15,6491.0,215.1638,215.5404,215.0741,215.3432,6491.0
2022-03-25 15:40:00,240.21,240.49,240.03,240.03,22193.0,215.397,215.648,215.2356,215.2356,22193.0
2022-03-25 15:45:00,240.05,240.22,239.98,240.17,16763.0,215.2535,215.4059,215.1907,215.3611,16763.0
2022-03-25 15:50:00,240.11,240.31,239.88,240.18,16717.0,215.3073,215.4866,215.101,215.3701,16717.0
2022-03-25 15:55:00,240.26,240.87,240.15,240.87,39771.0,215.4418,215.9888,215.3432,215.9888,39771.0
2022-03-28 09:30:00,241.75,242.25,241.0,241.92,22872.0,216.7779,217.2262,216.1054,216.9303,22872.0
2022-03-28 09:35:00,242.25,242.47,241.58,241.58,6143.0,217.2262,217.4235,216.6254,216.6254,6143.0
2022-03-28 09:40:00,241.79,242.02,241.23,241.71,7500.0,216.8137,217.02,216.3116,216.742,7500.0
2022-03-28 09:45:00,241.81,242.61,241.81,242.61,11625.0,216.8317,217.549,216.8317,217.549,11625.0
2022-03-28 09:50:00,242.75,242.75,242.33,242.42,5655.0,217.6746,217.6746,217.298,217.3787,5655.0
2022-03-28 09:55:00,242.52,242.75,242.43,242.65,4630.0,217.4683,217.6746,217.3876,217.5849,4630.0
2022-03-28 10:00:00,242.7,243.16,242.63,242.93,6441.0,217.6297,218.0422,217.567,217.836,6441.0
2022-03-28 10:05:00,242.89,243.1,242.69,243.1,6214.0,217.8001,217.9884,217.6208,217.9884,6214.0
2022-03-28 10:10:00,243.01,243.16,242.84,242.92,4971.0,217.9077,218.0422,217.7553,217.827,4971.0
2022-03-28 10:15:00,242.83,243.4,242.7,243.37,6798.0,217.7463,218.2574,217.6297,218.2305,6798.0
2022-03-28 10:20:00,243.29,243.29,242.64,242.78,8565.0,218.1588,218.1588,217.5759,217.7015,8565.0
2022-03-28 10:25:00,242.81,243.19,242.81,243.15,11738.0,217.7284,218.0691,217.7284,218.0333,11738.0
2022-03-28 10:30:00,243.23,243.34,242.96,243.33,7915.0,218.105,218.2036,217.8629,218.1947,7915.0
2022-03-28 10:35:00,243.4,243.74,243.36,243.62,5908.0,218.2574,218.5623,218.2216,218.4547,5908.0
2022-03-28 10:40:00,243.57,243.8,243.26,243.74,8745.0,218.4099,218.6161,218.1319,218.5623,8745.0
2022-03-28 10:45:00,243.76,244.45,243.58,244.25,12928.0,218.5803,219.199,218.4188,219.0196,12928.0
2022-03-28 10:50:00,244.16,244.27,243.63,243.63,6656.0,218.9389,219.0376,218.4637,218.4637,6656.0
2022-03-28 10:55:00,243.69,243.76,243.31,243.63,5851.0,218.5175,218.5803,218.1767,218.4637,5851.0
2022-03-28 11:00:00,243.67,243.72,243.19,243.34,8802.0,218.4995,218.5444,218.0691,218.2036,8802.0
2022-03-28 11:05:00,243.26,243.74,243.04,243.74,5925.0,218.1319,218.5623,217.9346,218.5623,5925.0
2022-03-28 11:10:00,243.85,243.98,243.6,243.62,5675.0,218.661,218.7775,218.4368,218.4547,5675.0
2022-03-28 11:15:00,243.74,243.88,243.6,243.72,8275.0,218.5623,218.6879,218.4368,218.5444,8275.0
2022-03-28 11:20:00,243.65,243.68,242.98,242.99,4128.0,218.4816,218.5085,217.8808,217.8898,4128.0
2022-03-28 11:25:00,242.99,243.22,242.95,243.11,5818.0,217.8898,218.096,217.8539,217.9974,5818.0
2022-03-28 11:30:00,242.99,243.43,242.97,243.37,15266.0,217.8898,218.2843,217.8719,218.2305,15266.0
2022-03-28 11:35:00,243.31,243.37,243.08,243.28,5088.0,218.1767,218.2305,217.9705,218.1498,5088.0
2022-03-28 11:40:00,243.22,243.31,243.0,243.21,3326.0,218.096,218.1767,217.8988,218.0871,3326.0
2022-03-28 11:45:00,243.2,243.21,242.99,243.08,9070.0,218.0781,218.0871,217.8898,217.9705,9070.0
2022-03-28 11:50:00,243.07,243.23,242.96,243.13,5125.0,217.9615,218.105,217.8629,218.0153,5125.0
2022-03-28 11:55:00,243.09,243.2,243.02,243.08,3139.0,217.9795,218.0781,217.9167,217.9705,3139.0
2022-03-28 12:00:00,243.07,243.54,243.07,243.54,8766.0,217.9615,218.383,217.9615,218.383,8766.0
2022-03-28 12:05:00,243.49,243.49,243.08,243.09,1904.0,218.3381,218.3381,217.9705,217.9795,1904.0
2022-03-28 12:10:00,243.08,243.25,243.07,243.25,2680.0,217.9705,218.1229,217.9615,218.1229,2680.0
2022-03-28 12:15:00,243.33,243.34,243.12,243.12,4683.0,218.1947,218.2036,218.0064,218.0064,4683.0
2022-03-28 12:20:00,242.99,243.14,242.94,243.12,6824.0,217.8898,218.0243,217.845,218.0064,6824.0
2022-03-28 12:25:00,243.14,243.4,243.06,243.4,15703.0,218.0243,218.2574,217.9526,218.2574,15703.0
2022-03-28 12:30:00,243.41,243.44,243.29,243.35,3160.0,218.2664,218.2933,218.1588,218.2126,3160.0
2022-03-28 12:35:00,243.43,243.52,243.4,243.52,2168.0,218.2843,218.365,218.2574,218.365,2168.0
2022-03-28 12:40:00,243.53,243.59,243.42,243.49,3027.0,218.374,218.4278,218.2754,218.3381,3027.0
2022-03-28 12:45:00,243.38,243.42,243.25,243.28,4769.0,218.2395,218.2754,218.1229,218.1498,4769.0
2022-03-28 12:50:00,243.3,243.3,242.99,243.06,5203.0,218.1678,218.1678,217.8898,217.9526,5203.0
2022-03-28 12:55:00,243.24,243.4,243.15,243.4,3818.0,218.114,218.2574,218.0333,218.2574,3818.0
2022-03-28 13:00:00,243.4,243.67,243.4,243.59,3475.0,218.2574,218.4995,218.2574,218.4278,3475.0
2022-03-28 13:05:00,243.68,243.78,243.39,243.43,2269.0,218.5085,218.5982,218.2485,218.2843,2269.0
2022-03-28 13:10:00,243.54,243.71,243.48,243.71,3597.0,218.383,218.5354,218.3292,218.5354,3597.0
2022-03-28 13:15:00,243.58,243.75,243.57,243.66,1719.0,218.4188,218.5713,218.4099,218.4906,1719.0
2022-03-28 13:20:00,243.7,243.94,243.7,243.94,3566.0,218.5264,218.7417,218.5264,218.7417,3566.0
2022-03-28 13:25:00,243.87,244.07,243.78,244.0,4163.0,218.6789,218.8582,218.5982,218.7955,4163.0
2022-03-28 13:30:00,244.03,244.14,243.89,244.02,5222.0,218.8224,218.921,218.6968,218.8134,5222.0
2022-03-28 13:35:00,243.99,244.15,243.82,244.15,5493.0,218.7865,218.93,218.6341,218.93,5493.0
2022-03-28 13:40:00,244.07,244.1,243.98,244.03,2789.0,218.8582,218.8851,218.7775,218.8224,2789.0
2022-03-28 13:45:00,244.04,244.06,243.88,243.92,10344.0,218.8313,218.8493,218.6879,218.7237,10344.0
2022-03-28 13:50:00,243.94,244.22,243.93,244.19,6012.0,218.7417,218.9927,218.7327,218.9658,6012.0
2022-03-28 13:55:00,244.29,244.46,244.16,244.46,4184.0,219.0555,219.2079,218.9389,219.2079,4184.0
2022-03-28 14:00:00,244.37,244.37,244.19,244.2,9829.0,219.1272,219.1272,218.9658,218.9748,9829.0
2022-03-28 14:05:00,244.14,244.19,243.92,244.18,10456.0,218.921,218.9658,218.7237,218.9569,10456.0
2022-03-28 14:10:00,244.22,244.23,243.68,243.92,4536.0,218.9927,219.0017,218.5085,218.7237,4536.0
2022-03-28 14:15:00,243.9,244.15,243.81,244.0,5314.0,218.7058,218.93,218.6251,218.7955,5314.0
2022-03-28 14:20:00,243.97,243.97,243.62,243.64,5349.0,218.7686,218.7686,218.4547,218.4726,5349.0
2022-03-28 14:25:00,243.64,243.73,243.53,243.64,4319.0,218.4726,218.5534,218.374,218.4726,4319.0
2022-03-28 14:30:00,243.62,243.92,243.59,243.88,9285.0,218.4547,218.7237,218.4278,218.6879,9285.0
2022-03-28 14:35:00,243.94,243.94,243.8,243.85,2283.0,218.7417,218.7417,218.6161,218.661,2283.0
2022-03-28 14:40:00,243.89,244.11,243.77,243.81,8976.0,218.6968,218.8941,218.5892,218.6251,8976.0
2022-03-28 14:45:00,243.89,244.04,243.88,243.97,2050.0,218.6968,218.8313,218.6879,218.7686,2050.0
2022-03-28 14:50:00,243.93,244.24,243.93,244.24,3945.0,218.7327,219.0107,218.7327,219.0107,3945.0
2022-03-28 14:55:00,244.27,244.4,244.18,244.36,6754.0,219.0376,219.1541,218.9569,219.1183,6754.0
2022-03-28 15:00:00,244.39,244.39,244.11,244.13,2832.0,219.1452,219.1452,218.8941,218.912,2832.0
2022-03-28 15:05:00,244.17,244.32,244.1,244.23,5191.0,218.9479,219.0824,218.8851,219.0017,5191.0
2022-03-28 15:10:00,244.21,244.26,244.08,244.25,4952.0,218.9838,219.0286,218.8672,219.0196,4952.0
2022-03-28 15:15:00,244.32,244.37,244.04,244.05,10054.0,219.0824,219.1272,218.8313,218.8403,10054.0
2022-03-28 15:20:00,244.1,244.17,243.91,244.12,5588.0,218.8851,218.9479,218.7148,218.9031,5588.0
2022-03-28 15:25:00,244.05,244.31,244.03,244.31,4834.0,218.8403,219.0734,218.8224,219.0734,4834.0
2022-03-28 15:30:00,244.26,244.48,244.21,244.28,16458.0,219.0286,219.2259,218.9838,219.0465,16458.0
2022-03-28 15:35:00,244.24,244.56,244.2,244.45,16506.0,219.0107,219.2976,218.9748,219.199,16506.0
2022-03-28 15:40:00,244.44,244.55,244.36,244.43,9689.0,219.19,219.2886,219.1183,219.181,9689.0
2022-03-28 15:45:00,244.43,244.65,244.43,244.54,20767.0,219.181,219.3783,219.181,219.2797,20767.0
2022-03-28 15:50:00,244.52,244.63,244.13,244.6,25701.0,219.2617,219.3604,218.912,219.3335,25701.0
2022-03-28 15:55:00,244.55,245.19,244.55,245.18,68957.0,219.2886,219.8625,219.2886,219.8536,68957.0
2022-03-29 09:30:00,247.64,249.0,247.34,248.67,50305.0,222.0595,223.279,221.7904,222.9831,50305.0
2022-03-29 09:35:00,248.52,248.83,248.29,248.48,31868.0,222.8486,223.1265,222.6423,222.8127,31868.0
2022-03-29 09:40:00,248.62,248.89,248.05,248.05,17331.0,222.9382,223.1803,222.4271,222.4271,17331.0
2022-03-29 09:45:00,248.26,248.46,247.8,248.31,30876.0,222.6154,222.7948,222.2029,222.6602,30876.0
2022-03-29 09:50:00,248.26,248.64,247.93,248.5,9471.0,222.6154,222.9562,222.3195,222.8306,9471.0
2022-03-29 09:55:00,248.35,248.74,248.16,248.74,12570.0,222.6961,223.0458,222.5257,223.0458,12570.0
2022-03-29 10:00:00,248.85,249.33,248.85,248.94,15424.0,223.1445,223.5749,223.1445,223.2252,15424.0
2022-03-29 10:05:00,248.85,248.85,248.35,248.5,17051.0,223.1445,223.1445,222.6961,222.8306,17051.0
2022-03-29 10:10:00,248.5,248.74,248.34,248.49,16487.0,222.8306,223.0458,222.6871,222.8217,16487.0
2022-03-29 10:15:00,248.48,248.57,247.56,247.56,20108.0,222.8127,222.8934,221.9877,221.9877,20108.0
2022-03-29 10:20:00,247.54,248.43,247.46,248.4,12952.0,221.9698,222.7679,221.8981,222.741,12952.0
2022-03-29 10:25:00,248.53,248.53,248.3,248.41,6819.0,222.8575,222.8575,222.6513,222.7499,6819.0
2022-03-29 10:30:00,248.34,248.5,248.09,248.22,30737.0,222.6871,222.8306,222.463,222.5795,30737.0
2022-03-29 10:35:00,248.11,248.41,247.95,248.14,7212.0,222.4809,222.7499,222.3374,222.5078,7212.0
2022-03-29 10:40:00,248.04,248.09,247.61,247.75,10953.0,222.4181,222.463,222.0326,222.1581,10953.0
2022-03-29 10:45:00,247.75,248.0,247.6,248.0,9884.0,222.1581,222.3823,222.0236,222.3823,9884.0
2022-03-29 10:50:00,248.16,248.24,247.94,247.99,5250.0,222.5257,222.5975,222.3285,222.3733,5250.0
2022-03-29 10:55:00,247.95,248.22,247.89,248.13,8568.0,222.3374,222.5795,222.2836,222.4988,8568.0
2022-03-29 11:00:00,248.21,248.24,247.97,248.08,9636.0,222.5706,222.5975,222.3554,222.454,9636.0
2022-03-29 11:05:00,248.14,248.14,247.95,247.97,6514.0,222.5078,222.5078,222.3374,222.3554,6514.0
2022-03-29 11:10:00,247.94,247.95,247.67,247.8,5792.0,222.3285,222.3374,222.0864,222.2029,5792.0
2022-03-29 11:15:00,247.85,248.05,247.74,247.76,6267.0,222.2478,222.4271,222.1491,222.1671,6267.0
2022-03-29 11:20:00,247.69,247.8,247.26,247.45,6080.0,222.1043,222.2029,221.7187,221.8891,6080.0
2022-03-29 11:25:00,247.46,247.63,247.38,247.57,6577.0,221.8981,222.0505,221.8263,221.9967,6577.0
2022-03-29 11:30:00,247.62,248.33,247.57,248.2,7291.0,222.0415,222.6782,221.9967,222.5616,7291.0
2022-03-29 11:35:00,248.13,248.43,248.0,248.41,6253.0,222.4988,222.7679,222.3823,222.7499,6253.0
2022-03-29 11:40:00,248.46,248.52,248.07,248.17,14668.0,222.7948,222.8486,222.445,222.5347,14668.0
2022-03-29 11:45:00,248.37,248.47,248.07,248.13,5349.0,222.7141,222.8037,222.445,222.4988,5349.0
2022-03-29 11:50:00,248.1,248.33,248.1,248.33,3767.0,222.4719,222.6782,222.4719,222.6782,3767.0
2022-03-29 11:55:00,248.33,248.43,248.23,248.26,4276.0,222.6782,222.7679,222.5885,222.6154,4276.0
2022-03-29 12:00:00,248.31,248.34,248.15,248.15,5397.0,222.6602,222.6871,222.5168,222.5168,5397.0
2022-03-29 12:05:00,248.09,248.54,248.02,248.53,20637.0,222.463,222.8665,222.4002,222.8575,20637.0
2022-03-29 12:10:00,248.5,248.87,248.39,248.73,5697.0,222.8306,223.1624,222.732,223.0369,5697.0
2022-03-29 12:15:00,248.53,248.53,248.09,248.23,2602.0,222.8575,222.8575,222.463,222.5885,2602.0
2022-03-29 12:20:00,248.14,248.37,248.01,248.24,2755.0,222.5078,222.7141,222.3912,222.5975,2755.0
2022-03-29 12:25:00,248.25,248.25,248.0,248.08,5999.0,222.6064,222.6064,222.3823,222.454,5999.0
2022-03-29 12:30:00,248.04,248.2,247.92,248.12,8719.0,222.4181,222.5616,222.3105,222.4899,8719.0
2022-03-29 12:35:00,248.08,248.33,248.01,248.25,6903.0,222.454,222.6782,222.3912,222.6064,6903.0
2022-03-29 12:40:00,248.28,248.5,248.25,248.46,4296.0,222.6333,222.8306,222.6064,222.7948,4296.0
2022-03-29 12:45:00,248.49,248.62,248.36,248.42,3553.0,222.8217,222.9382,222.7051,222.7589,3553.0
2022-03-29 12:50:00,248.27,248.46,248.21,248.4,8417.0,222.6244,222.7948,222.5706,222.741,8417.0
2022-03-29 12:55:00,248.49,248.53,248.33,248.35,2606.0,222.8217,222.8575,222.6782,222.6961,2606.0
2022-03-29 13:00:00,248.41,248.49,248.33,248.49,6432.0,222.7499,222.8217,222.6782,222.8217,6432.0
2022-03-29 13:05:00,248.5,248.68,248.48,248.52,11163.0,222.8306,222.992,222.8127,222.8486,11163.0
2022-03-29 13:10:00,248.61,249.17,248.61,249.03,15207.0,222.9293,223.4314,222.9293,223.3059,15207.0
2022-03-29 13:15:00,249.12,249.15,248.68,248.71,7033.0,223.3866,223.4135,222.992,223.0189,7033.0
2022-03-29 13:20:00,248.7,248.78,248.5,248.71,6713.0,223.01,223.0817,222.8306,223.0189,6713.0
2022-03-29 13:25:00,248.68,248.97,248.6,248.75,7482.0,222.992,223.2521,222.9203,223.0548,7482.0
2022-03-29 13:30:00,248.88,248.94,248.69,248.94,7184.0,223.1714,223.2252,223.001,223.2252,7184.0
2022-03-29 13:35:00,248.89,249.1,248.89,249.01,5824.0,223.1803,223.3686,223.1803,223.2879,5824.0
2022-03-29 13:40:00,249.03,249.32,248.95,249.24,9896.0,223.3059,223.5659,223.2341,223.4942,9896.0
2022-03-29 13:45:00,249.29,249.38,248.94,249.15,6048.0,223.539,223.6197,223.2252,223.4135,6048.0
2022-03-29 13:50:00,249.22,249.4,249.13,249.3,5073.0,223.4762,223.6377,223.3955,223.548,5073.0
2022-03-29 13:55:00,249.29,249.57,249.2,249.57,10832.0,223.539,223.7901,223.4583,223.7901,10832.0
2022-03-29 14:00:00,249.53,249.7,249.5,249.56,13287.0,223.7542,223.9067,223.7273,223.7811,13287.0
2022-03-29 14:05:00,249.55,249.55,249.3,249.42,3414.0,223.7722,223.7722,223.548,223.6556,3414.0
2022-03-29 14:10:00,249.33,249.45,249.14,249.14,3651.0,223.5749,223.6825,223.4045,223.4045,3651.0
2022-03-29 14:15:00,249.15,249.3,249.08,249.15,5300.0,223.4135,223.548,223.3507,223.4135,5300.0
2022-03-29 14:20:00,249.14,249.31,249.07,249.24,3271.0,223.4045,223.557,223.3417,223.4942,3271.0
2022-03-29 14:25:00,249.27,249.38,249.25,249.25,3056.0,223.5211,223.6197,223.5031,223.5031,3056.0
2022-03-29 14:30:00,249.27,249.52,249.27,249.49,4736.0,223.5211,223.7453,223.5211,223.7184,4736.0
2022-03-29 14:35:00,249.65,249.72,249.52,249.7,4187.0,223.8618,223.9246,223.7453,223.9067,4187.0
2022-03-29 14:40:00,249.7,249.85,249.7,249.75,6143.0,223.9067,224.0412,223.9067,223.9515,6143.0
2022-03-29 14:45:00,249.72,249.99,249.64,249.97,5734.0,223.9246,224.1667,223.8529,224.1488,5734.0
2022-03-29 14:50:00,249.91,249.99,249.83,249.93,6291.0,224.095,224.1667,224.0232,224.1129,6291.0
2022-03-29 14:55:00,249.94,249.94,249.64,249.7,7331.0,224.1219,224.1219,223.8529,223.9067,7331.0
2022-03-29 15:00:00,249.73,249.84,249.62,249.84,5199.0,223.9336,224.0322,223.8349,224.0322,5199.0
2022-03-29 15:05:00,249.87,249.94,249.71,249.78,6929.0,224.0591,224.1219,223.9156,223.9784,6929.0
2022-03-29 15:10:00,249.79,249.84,249.63,249.66,6265.0,223.9874,224.0322,223.8439,223.8708,6265.0
2022-03-29 15:15:00,249.65,249.94,249.61,249.88,8906.0,223.8618,224.1219,223.826,224.0681,8906.0
2022-03-29 15:20:00,249.92,250.07,249.85,249.9,9064.0,224.1039,224.2384,224.0412,224.086,9064.0
2022-03-29 15:25:00,249.98,250.16,249.89,250.12,6724.0,224.1577,224.3191,224.077,224.2833,6724.0
2022-03-29 15:30:00,250.14,250.66,250.11,250.61,10916.0,224.3012,224.7675,224.2743,224.7227,10916.0
2022-03-29 15:35:00,250.59,250.8,250.58,250.66,13465.0,224.7047,224.893,224.6958,224.7675,13465.0
2022-03-29 15:40:00,250.67,250.84,250.6,250.61,18275.0,224.7765,224.9289,224.7137,224.7227,18275.0
2022-03-29 15:45:00,250.61,251.16,250.52,250.99,20228.0,224.7227,225.2159,224.642,225.0634,20228.0
2022-03-29 15:50:00,251.03,251.23,250.49,250.83,31050.0,225.0993,225.2786,224.6151,224.9199,31050.0
2022-03-29 15:55:00,250.81,251.04,250.44,250.63,88313.0,224.902,225.1082,224.5702,224.7406,88313.0
2022-03-30 09:30:00,249.15,249.62,248.21,248.45,29209.0,223.4135,223.8349,222.5706,222.7858,29209.0
2022-03-30 09:35:00,248.56,248.9,247.87,248.0,10208.0,222.8844,223.1893,222.2657,222.3823,10208.0
2022-03-30 09:40:00,247.74,248.36,247.74,248.12,5355.0,222.1491,222.7051,222.1491,222.4899,5355.0
2022-03-30 09:45:00,248.4,248.62,247.7,248.36,7844.0,222.741,222.9382,222.1133,222.7051,7844.0
2022-03-30 09:50:00,248.54,248.55,247.75,248.04,4934.0,222.8665,222.8755,222.1581,222.4181,4934.0
2022-03-30 09:55:00,248.04,249.19,248.04,249.07,7266.0,222.4181,223.4493,222.4181,223.3417,7266.0
2022-03-30 10:00:00,249.18,249.65,249.15,249.4,3702.0,223.4404,223.8618,223.4135,223.6377,3702.0
2022-03-30 10:05:00,249.25,249.25,248.61,248.61,7858.0,223.5031,223.5031,222.9293,222.9293,7858.0
2022-03-30 10:10:00,248.84,249.07,248.62,248.62,3397.0,223.1355,223.3417,222.9382,222.9382,3397.0
2022-03-30 10:15:00,248.74,249.28,248.67,249.23,4667.0,223.0458,223.5301,222.9831,223.4852,4667.0
2022-03-30 10:20:00,249.14,249.15,248.4,248.52,5917.0,223.4045,223.4135,222.741,222.8486,5917.0
2022-03-30 10:25:00,248.37,248.43,247.72,247.83,4479.0,222.7141,222.7679,222.1312,222.2298,4479.0
2022-03-30 10:30:00,247.77,247.88,247.37,247.4,3436.0,222.176,222.2747,221.8173,221.8442,3436.0
2022-03-30 10:35:00,247.38,248.33,247.38,248.18,8293.0,221.8263,222.6782,221.8263,222.5437,8293.0
2022-03-30 10:40:00,248.16,248.19,247.93,248.04,4601.0,222.5257,222.5526,222.3195,222.4181,4601.0
2022-03-30 10:45:00,248.1,248.52,248.1,248.47,2022.0,222.4719,222.8486,222.4719,222.8037,2022.0
2022-03-30 10:50:00,248.42,248.99,248.42,248.94,12063.0,222.7589,223.27,222.7589,223.2252,12063.0
2022-03-30 10:55:00,248.94,249.11,248.53,248.53,5256.0,223.2252,223.3776,222.8575,222.8575,5256.0
2022-03-30 11:00:00,248.59,248.83,248.46,248.76,4810.0,222.9113,223.1265,222.7948,223.0638,4810.0
2022-03-30 11:05:00,248.8,248.84,248.5,248.71,5844.0,223.0996,223.1355,222.8306,223.0189,5844.0
2022-03-30 11:10:00,248.66,248.66,248.34,248.36,3971.0,222.9741,222.9741,222.6871,222.7051,3971.0
2022-03-30 11:15:00,248.35,248.52,248.23,248.46,3000.0,222.6961,222.8486,222.5885,222.7948,3000.0
2022-03-30 11:20:00,248.45,248.8,248.45,248.8,11775.0,222.7858,223.0996,222.7858,223.0996,11775.0
2022-03-30 11:25:00,248.75,248.79,248.46,248.54,11026.0,223.0548,223.0907,222.7948,222.8665,11026.0
2022-03-30 11:30:00,248.58,248.61,248.47,248.48,4322.0,222.9024,222.9293,222.8037,222.8127,4322.0
2022-03-30 11:35:00,248.58,248.83,248.47,248.83,6729.0,222.9024,223.1265,222.8037,223.1265,6729.0
2022-03-30 11:40:00,248.89,249.07,248.8,249.07,3080.0,223.1803,223.3417,223.0996,223.3417,3080.0
2022-03-30 11:45:00,249.08,249.17,248.91,248.96,2756.0,223.3507,223.4314,223.1983,223.2431,2756.0
2022-03-30 11:50:00,248.99,249.04,248.78,248.88,4712.0,223.27,223.3148,223.0817,223.1714,4712.0
2022-03-30 11:55:00,248.79,248.93,248.75,248.84,3138.0,223.0907,223.2162,223.0548,223.1355,3138.0
2022-03-30 12:00:00,248.92,249.58,248.91,249.39,7571.0,223.2072,223.7991,223.1983,223.6287,7571.0
2022-03-30 12:05:00,249.5,249.5,249.34,249.34,1190.0,223.7273,223.7273,223.5839,223.5839,1190.0
2022-03-30 12:10:00,249.36,249.44,249.24,249.44,2096.0,223.6018,223.6735,223.4942,223.6735,2096.0
2022-03-30 12:15:00,249.4,249.4,248.89,249.17,24729.0,223.6377,223.6377,223.1803,223.4314,24729.0
2022-03-30 12:20:00,249.29,249.3,248.71,248.8,8317.0,223.539,223.548,223.0189,223.0996,8317.0
2022-03-30 12:25:00,248.83,248.95,248.8,248.85,2719.0,223.1265,223.2341,223.0996,223.1445,2719.0
2022-03-30 12:30:00,248.87,248.95,248.8,248.87,3540.0,223.1624,223.2341,223.0996,223.1624,3540.0
2022-03-30 12:35:00,248.84,249.1,248.74,248.93,6181.0,223.1355,223.3686,223.0458,223.2162,6181.0
2022-03-30 12:40:00,249.11,249.25,248.96,249.19,1552.0,223.3776,223.5031,223.2431,223.4493,1552.0
2022-03-30 12:45:00,249.15,249.19,248.93,248.93,7276.0,223.4135,223.4493,223.2162,223.2162,7276.0
2022-03-30 12:50:00,248.96,249.07,248.86,248.86,1301.0,223.2431,223.3417,223.1534,223.1534,1301.0
2022-03-30 12:55:00,248.94,249.03,248.94,248.99,3746.0,223.2252,223.3059,223.2252,223.27,3746.0
2022-03-30 13:00:00,248.93,248.93,248.8,248.87,2100.0,223.2162,223.2162,223.0996,223.1624,2100.0
2022-03-30 13:05:00,248.83,248.83,248.59,248.7,4143.0,223.1265,223.1265,222.9113,223.01,4143.0
2022-03-30 13:10:00,248.75,248.78,248.44,248.44,1935.0,223.0548,223.0817,222.7768,222.7768,1935.0
2022-03-30 13:15:00,248.42,248.86,248.42,248.86,12477.0,222.7589,223.1534,222.7589,223.1534,12477.0
2022-03-30 13:20:00,248.85,248.87,248.67,248.67,2738.0,223.1445,223.1624,222.9831,222.9831,2738.0
2022-03-30 13:25:00,248.67,249.02,248.66,248.98,5555.0,222.9831,223.2969,222.9741,223.261,5555.0
2022-03-30 13:30:00,249.0,249.16,248.88,249.05,7096.0,223.279,223.4224,223.1714,223.3238,7096.0
2022-03-30 13:35:00,249.05,249.06,248.84,248.94,3483.0,223.3238,223.3328,223.1355,223.2252,3483.0
2022-03-30 13:40:00,248.9,249.17,248.88,249.16,2854.0,223.1893,223.4314,223.1714,223.4224,2854.0
2022-03-30 13:45:00,249.13,249.29,249.03,249.23,4392.0,223.3955,223.539,223.3059,223.4852,4392.0
2022-03-30 13:50:00,249.24,249.37,249.15,249.32,4655.0,223.4942,223.6108,223.4135,223.5659,4655.0
2022-03-30 13:55:00,249.33,249.58,249.2,249.58,5536.0,223.5749,223.7991,223.4583,223.7991,5536.0
2022-03-30 14:00:00,249.59,250.1,249.57,250.03,12205.0,223.808,224.2653,223.7901,224.2026,12205.0
2022-03-30 14:05:00,250.02,250.04,249.79,249.93,3855.0,224.1936,224.2115,223.9874,224.1129,3855.0
2022-03-30 14:10:00,249.97,250.01,249.71,249.89,5428.0,224.1488,224.1846,223.9156,224.077,5428.0
2022-03-30 14:15:00,249.88,249.93,249.71,249.76,2932.0,224.0681,224.1129,223.9156,223.9605,2932.0
2022-03-30 14:20:00,249.74,249.74,249.47,249.6,4310.0,223.9425,223.9425,223.7004,223.817,4310.0
2022-03-30 14:25:00,249.67,250.1,249.56,250.04,9648.0,223.8798,224.2653,223.7811,224.2115,9648.0
2022-03-30 14:30:00,249.99,250.31,249.91,250.12,8254.0,224.1667,224.4537,224.095,224.2833,8254.0
2022-03-30 14:35:00,250.17,250.18,249.89,249.99,4441.0,224.3281,224.3371,224.077,224.1667,4441.0
2022-03-30 14:40:00,249.91,250.02,249.78,249.93,4713.0,224.095,224.1936,223.9784,224.1129,4713.0
2022-03-30 14:45:00,249.93,250.12,249.76,250.08,5923.0,224.1129,224.2833,223.9605,224.2474,5923.0
2022-03-30 14:50:00,250.04,250.05,249.74,249.88,4981.0,224.2115,224.2205,223.9425,224.0681,4981.0
2022-03-30 14:55:00,249.88,250.09,249.82,249.83,4628.0,224.0681,224.2564,224.0143,224.0232,4628.0
2022-03-30 15:00:00,249.83,249.97,249.79,249.79,1901.0,224.0232,224.1488,223.9874,223.9874,1901.0
2022-03-30 15:05:00,249.75,249.95,249.75,249.78,4122.0,223.9515,224.1308,223.9515,223.9784,4122.0
2022-03-30 15:10:00,249.75,249.87,249.7,249.75,4632.0,223.9515,224.0591,223.9067,223.9515,4632.0
2022-03-30 15:15:00,249.83,249.88,249.69,249.8,7964.0,224.0232,224.0681,223.8977,223.9963,7964.0
2022-03-30 15:20:00,249.76,249.85,249.44,249.51,12831.0,223.9605,224.0412,223.6735,223.7363,12831.0
2022-03-30 15:25:00,249.54,249.63,249.43,249.58,4162.0,223.7632,223.8439,223.6646,223.7991,4162.0
2022-03-30 15:30:00,249.52,249.84,249.41,249.73,12399.0,223.7453,224.0322,223.6466,223.9336,12399.0
2022-03-30 15:35:00,249.71,250.09,249.71,249.91,11392.0,223.9156,224.2564,223.9156,224.095,11392.0
2022-03-30 15:40:00,249.92,250.16,249.86,250.12,13761.0,224.1039,224.3191,224.0501,224.2833,13761.0
2022-03-30 15:45:00,250.1,250.64,250.1,250.41,12365.0,224.2653,224.7496,224.2653,224.5433,12365.0
2022-03-30 15:50:00,250.35,250.42,250.04,250.33,20366.0,224.4895,224.5523,224.2115,224.4716,20366.0
2022-03-30 15:55:00,250.38,250.92,250.32,250.86,58124.0,224.5164,225.0006,224.4626,224.9468,58124.0
2022-03-31 09:30:00,251.91,252.64,251.65,252.45,181434.0,225.8884,226.543,225.6552,226.3726,181434.0
2022-03-31 09:35:00,252.33,252.77,251.95,252.67,8772.0,226.265,226.6595,225.9242,226.5699,8772.0
2022-03-31 09:40:00,252.77,252.78,252.06,252.62,16871.0,226.6595,226.6685,226.0229,226.525,16871.0
2022-03-31 09:45:00,252.48,252.48,251.0,251.18,14335.0,226.3995,226.3995,225.0724,225.2338,14335.0
2022-03-31 09:50:00,251.08,252.09,250.69,252.09,16140.0,225.1441,226.0498,224.7944,226.0498,16140.0
2022-03-31 09:55:00,252.24,253.38,252.24,253.25,8687.0,226.1843,227.2065,226.1843,227.09,8687.0
2022-03-31 10:00:00,253.48,253.6,252.61,252.76,7033.0,227.2962,227.4038,226.5161,226.6506,7033.0
2022-03-31 10:05:00,252.73,253.08,252.54,253.08,9602.0,226.6237,226.9375,226.4533,226.9375,9602.0
2022-03-31 10:10:00,253.09,253.09,252.72,252.83,31095.0,226.9465,226.9465,226.6147,226.7133,31095.0
2022-03-31 10:15:00,252.86,253.17,252.65,252.98,6157.0,226.7402,227.0182,226.5519,226.8479,6157.0
2022-03-31 10:20:00,252.93,253.16,252.4,252.4,6620.0,226.803,227.0093,226.3278,226.3278,6620.0
2022-03-31 10:25:00,252.25,252.62,252.23,252.59,6959.0,226.1933,226.525,226.1753,226.4981,6959.0
2022-03-31 10:30:00,252.53,252.57,252.33,252.57,7376.0,226.4443,226.4802,226.265,226.4802,7376.0
2022-03-31 10:35:00,252.48,252.86,252.13,252.76,8556.0,226.3995,226.7402,226.0857,226.6506,8556.0
2022-03-31 10:40:00,252.85,253.01,252.27,252.27,6552.0,226.7313,226.8748,226.2112,226.2112,6552.0
2022-03-31 10:45:00,252.4,252.58,252.21,252.4,3925.0,226.3278,226.4892,226.1574,226.3278,3925.0
2022-03-31 10:50:00,252.43,252.53,252.11,252.32,4916.0,226.3547,226.4443,226.0677,226.256,4916.0
2022-03-31 10:55:00,252.37,252.53,252.21,252.45,5743.0,226.3009,226.4443,226.1574,226.3726,5743.0
2022-03-31 11:00:00,252.58,252.59,252.16,252.27,4614.0,226.4892,226.4981,226.1126,226.2112,4614.0
2022-03-31 11:05:00,252.29,252.6,252.29,252.46,6646.0,226.2291,226.5071,226.2291,226.3816,6646.0
2022-03-31 11:10:00,252.36,252.48,252.19,252.33,7179.0,226.2919,226.3995,226.1395,226.265,7179.0
2022-03-31 11:15:00,252.31,252.52,252.19,252.33,6503.0,226.2471,226.4354,226.1395,226.265,6503.0
2022-03-31 11:20:00,252.42,252.48,252.24,252.24,5124.0,226.3457,226.3995,226.1843,226.1843,5124.0
2022-03-31 11:25:00,252.26,252.47,252.09,252.41,11453.0,226.2022,226.3905,226.0498,226.3367,11453.0
2022-03-31 11:30:00,252.4,252.5,252.3,252.39,4484.0,226.3278,226.4174,226.2381,226.3188,4484.0
2022-03-31 11:35:00,252.37,252.38,252.21,252.3,3896.0,226.3009,226.3098,226.1574,226.2381,3896.0
2022-03-31 11:40:00,252.3,252.74,252.3,252.69,15585.0,226.2381,226.6326,226.2381,226.5878,15585.0
2022-03-31 11:45:00,252.7,252.71,252.26,252.46,6734.0,226.5968,226.6057,226.2022,226.3816,6734.0
2022-03-31 11:50:00,252.48,252.81,252.3,252.81,17360.0,226.3995,226.6954,226.2381,226.6954,17360.0
2022-03-31 11:55:00,252.9,253.73,252.89,253.73,10135.0,226.7761,227.5204,226.7671,227.5204,10135.0
2022-03-31 12:00:00,253.71,253.98,252.96,252.96,29099.0,227.5024,227.7446,226.8299,226.8299,29099.0
2022-03-31 12:05:00,253.06,253.4,252.77,253.28,13978.0,226.9196,227.2245,226.6595,227.1169,13978.0
2022-03-31 12:10:00,253.25,253.36,253.02,253.02,4548.0,227.09,227.1886,226.8837,226.8837,4548.0
2022-03-31 12:15:00,253.01,253.18,252.76,252.78,6499.0,226.8748,227.0272,226.6506,226.6685,6499.0
2022-03-31 12:20:00,252.71,252.84,252.46,252.48,5689.0,226.6057,226.7223,226.3816,226.3995,5689.0
2022-03-31 12:25:00,252.5,252.71,252.5,252.57,3930.0,226.4174,226.6057,226.4174,226.4802,3930.0
2022-03-31 12:30:00,252.62,252.77,252.43,252.59,5625.0,226.525,226.6595,226.3547,226.4981,5625.0
2022-03-31 12:35:00,252.63,253.08,252.62,253.03,8598.0,226.534,226.9375,226.525,226.8927,8598.0
2022-03-31 12:40:00,253.03,253.21,252.94,253.21,25404.0,226.8927,227.0541,226.812,227.0541,25404.0
2022-03-31 12:45:00,253.24,253.29,252.99,253.18,3969.0,227.081,227.1258,226.8568,227.0272,3969.0
2022-03-31 12:50:00,253.18,253.18,252.43,252.43,4227.0,227.0272,227.0272,226.3547,226.3547,4227.0
2022-03-31 12:55:00,252.52,252.58,252.23,252.23,11049.0,226.4354,226.4892,226.1753,226.1753,11049.0
2022-03-31 13:00:00,252.27,252.33,252.13,252.32,5788.0,226.2112,226.265,226.0857,226.256,5788.0
2022-03-31 13:05:00,252.29,252.53,252.22,252.46,3317.0,226.2291,226.4443,226.1664,226.3816,3317.0
2022-03-31 13:10:00,252.38,252.61,252.21,252.56,1879.0,226.3098,226.5161,226.1574,226.4712,1879.0
2022-03-31 13:15:00,252.38,252.59,252.33,252.56,4491.0,226.3098,226.4981,226.265,226.4712,4491.0
2022-03-31 13:20:00,252.58,252.61,252.4,252.53,7337.0,226.4892,226.5161,226.3278,226.4443,7337.0
2022-03-31 13:25:00,252.56,252.68,252.44,252.68,4030.0,226.4712,226.5788,226.3636,226.5788,4030.0
2022-03-31 13:30:00,252.65,252.8,252.57,252.8,4037.0,226.5519,226.6864,226.4802,226.6864,4037.0
2022-03-31 13:35:00,252.79,252.97,252.69,252.93,7270.0,226.6775,226.8389,226.5878,226.803,7270.0
2022-03-31 13:40:00,252.8,253.19,252.8,253.19,3625.0,226.6864,227.0362,226.6864,227.0362,3625.0
2022-03-31 13:45:00,253.17,253.26,252.87,253.13,5866.0,227.0182,227.0989,226.7492,226.9824,5866.0
2022-03-31 13:50:00,253.14,253.34,253.05,253.22,11194.0,226.9913,227.1707,226.9106,227.0631,11194.0
2022-03-31 13:55:00,253.22,253.34,253.06,253.06,6098.0,227.0631,227.1707,226.9196,226.9196,6098.0
2022-03-31 14:00:00,253.08,253.08,252.87,252.88,5140.0,226.9375,226.9375,226.7492,226.7582,5140.0
2022-03-31 14:05:00,252.85,253.14,252.81,253.14,30015.0,226.7313,226.9913,226.6954,226.9913,30015.0
2022-03-31 14:10:00,253.19,253.38,253.12,253.14,8457.0,227.0362,227.2065,226.9734,226.9913,8457.0
2022-03-31 14:15:00,253.16,253.57,253.12,253.57,11470.0,227.0093,227.3769,226.9734,227.3769,11470.0
2022-03-31 14:20:00,253.58,253.74,253.57,253.61,4534.0,227.3859,227.5293,227.3769,227.4128,4534.0
2022-03-31 14:25:00,253.55,253.81,253.45,253.76,36251.0,227.359,227.5921,227.2693,227.5473,36251.0
2022-03-31 14:30:00,253.78,253.95,253.66,253.83,6626.0,227.5652,227.7177,227.4576,227.61,6626.0
2022-03-31 14:35:00,253.87,253.94,253.58,253.59,6521.0,227.6459,227.7087,227.3859,227.3948,6521.0
2022-03-31 14:40:00,253.56,253.64,253.21,253.27,4912.0,227.3679,227.4397,227.0541,227.1079,4912.0
2022-03-31 14:45:00,253.27,253.77,253.2,253.67,9679.0,227.1079,227.5562,227.0451,227.4666,9679.0
2022-03-31 14:50:00,253.66,253.77,253.51,253.61,5156.0,227.4576,227.5562,227.3231,227.4128,5156.0
2022-03-31 14:55:00,253.59,253.7,253.53,253.61,3810.0,227.3948,227.4935,227.341,227.4128,3810.0
2022-03-31 15:00:00,253.65,254.07,253.65,253.66,6225.0,227.4486,227.8253,227.4486,227.4576,6225.0
2022-03-31 15:05:00,253.66,253.75,253.5,253.57,5097.0,227.4576,227.5383,227.3141,227.3769,5097.0
2022-03-31 15:10:00,253.5,253.55,253.38,253.41,6133.0,227.3141,227.359,227.2065,227.2334,6133.0
2022-03-31 15:15:00,253.38,253.47,253.28,253.33,5518.0,227.2065,227.2872,227.1169,227.1617,5518.0
2022-03-31 15:20:00,253.32,253.35,253.21,253.35,18058.0,227.1527,227.1796,227.0541,227.1796,18058.0
2022-03-31 15:25:00,253.31,253.36,252.91,253.12,11248.0,227.1438,227.1886,226.7851,226.9734,11248.0
2022-03-31 15:30:00,253.15,253.19,252.65,252.84,28455.0,227.0003,227.0362,226.5519,226.7223,28455.0
2022-03-31 15:35:00,252.88,253.12,252.79,252.9,16044.0,226.7582,226.9734,226.6775,226.7761,16044.0
2022-03-31 15:40:00,252.88,253.03,252.8,253.0,22616.0,226.7582,226.8927,226.6864,226.8658,22616.0
2022-03-31 15:45:00,253.0,253.13,252.74,252.75,29241.0,226.8658,226.9824,226.6326,226.6416,29241.0
2022-03-31 15:50:00,252.75,252.81,252.31,252.69,143791.0,226.6416,226.6954,226.2471,226.5878,143791.0
2022-03-31 15:55:00,252.68,252.72,251.25,251.47,315058.0,226.5788,226.6147,225.2966,225.4938,315058.0
2022-04-01 09:30:00,251.22,251.97,250.76,251.15,38400.0,225.2697,225.9422,224.8572,225.2069,38400.0
2022-04-01 09:35:00,251.04,251.76,250.51,250.64,22811.0,225.1082,225.7539,224.633,224.7496,22811.0
2022-04-01 09:40:00,250.54,250.66,250.1,250.47,5778.0,224.6599,224.7675,224.2653,224.5971,5778.0
2022-04-01 09:45:00,250.51,251.3,250.47,251.28,9831.0,224.633,225.3414,224.5971,225.3235,9831.0
2022-04-01 09:50:00,251.11,251.57,250.87,251.45,6739.0,225.171,225.5835,224.9558,225.4759,6739.0
2022-04-01 09:55:00,251.42,251.9,251.01,251.65,9881.0,225.449,225.8794,225.0813,225.6552,9881.0
2022-04-01 10:00:00,251.5,251.81,251.01,251.42,8456.0,225.5207,225.7987,225.0813,225.449,8456.0
2022-04-01 10:05:00,251.53,251.54,251.33,251.45,8132.0,225.5476,225.5566,225.3683,225.4759,8132.0
2022-04-01 10:10:00,251.45,251.85,251.38,251.75,8867.0,225.4759,225.8346,225.4131,225.7449,8867.0
2022-04-01 10:15:00,251.8,252.28,251.61,252.19,5735.0,225.7897,226.2202,225.6194,226.1395,5735.0
2022-04-01 10:20:00,252.09,252.1,251.58,251.71,5339.0,226.0498,226.0588,225.5925,225.709,5339.0
2022-04-01 10:25:00,251.7,251.73,251.39,251.45,3385.0,225.7001,225.727,225.4221,225.4759,3385.0
2022-04-01 10:30:00,251.5,251.72,251.48,251.49,5455.0,225.5207,225.718,225.5028,225.5118,5455.0
2022-04-01 10:35:00,251.6,251.96,251.48,251.93,5199.0,225.6104,225.9332,225.5028,225.9063,5199.0
2022-04-01 10:40:00,252.02,252.05,251.86,251.87,2896.0,225.987,226.0139,225.8435,225.8525,2896.0
2022-04-01 10:45:00,251.95,252.14,251.93,252.06,2142.0,225.9242,226.0946,225.9063,226.0229,2142.0
2022-04-01 10:50:00,252.08,252.72,252.08,252.72,5221.0,226.0408,226.6147,226.0408,226.6147,5221.0
2022-04-01 10:55:00,252.79,252.81,252.53,252.55,2970.0,226.6775,226.6954,226.4443,226.4623,2970.0
2022-04-01 11:00:00,252.56,252.56,252.08,252.08,3424.0,226.4712,226.4712,226.0408,226.0408,3424.0
2022-04-01 11:05:00,252.13,252.26,251.97,252.17,2052.0,226.0857,226.2022,225.9422,226.1215,2052.0
2022-04-01 11:10:00,252.25,252.43,252.04,252.14,4998.0,226.1933,226.3547,226.0049,226.0946,4998.0
2022-04-01 11:15:00,251.98,252.36,251.98,252.31,2897.0,225.9511,226.2919,225.9511,226.2471,2897.0
2022-04-01 11:20:00,252.33,252.83,252.17,252.79,6064.0,226.265,226.7133,226.1215,226.6775,6064.0
2022-04-01 11:25:00,252.99,253.11,252.87,253.05,4562.0,226.8568,226.9644,226.7492,226.9106,4562.0
2022-04-01 11:30:00,253.06,253.32,252.81,253.06,9620.0,226.9196,227.1527,226.6954,226.9196,9620.0
2022-04-01 11:35:00,253.11,253.19,253.0,253.11,3377.0,226.9644,227.0362,226.8658,226.9644,3377.0
2022-04-01 11:40:00,253.13,253.13,252.98,253.09,6688.0,226.9824,226.9824,226.8479,226.9465,6688.0
2022-04-01 11:45:00,253.03,253.5,252.99,253.47,11560.0,226.8927,227.3141,226.8568,227.2872,11560.0
2022-04-01 11:50:00,253.42,254.26,253.42,254.18,5140.0,227.2424,227.9956,227.2424,227.9239,5140.0
2022-04-01 11:55:00,254.16,254.43,254.13,254.33,6876.0,227.906,228.1481,227.8791,228.0584,6876.0
2022-04-01 12:00:00,254.4,254.4,253.81,253.92,13902.0,228.1212,228.1212,227.5921,227.6908,13902.0
2022-04-01 12:05:00,253.91,253.91,253.65,253.73,8211.0,227.6818,227.6818,227.4486,227.5204,8211.0
2022-04-01 12:10:00,253.74,254.08,253.67,254.08,7822.0,227.5293,227.8342,227.4666,227.8342,7822.0
2022-04-01 12:15:00,254.16,254.37,253.93,254.17,10265.0,227.906,228.0943,227.6997,227.9149,10265.0
2022-04-01 12:20:00,254.04,254.14,254.0,254.06,2542.0,227.7984,227.888,227.7625,227.8163,2542.0
2022-04-01 12:25:00,254.06,254.48,253.93,254.45,8978.0,227.8163,228.1929,227.6997,228.166,8978.0
2022-04-01 12:30:00,254.42,254.56,254.12,254.21,8768.0,228.1391,228.2646,227.8701,227.9508,8768.0
2022-04-01 12:35:00,254.29,254.54,254.07,254.54,9857.0,228.0225,228.2467,227.8253,228.2467,9857.0
2022-04-01 12:40:00,254.49,254.84,254.37,254.82,4613.0,228.2019,228.5157,228.0943,228.4978,4613.0
2022-04-01 12:45:00,254.87,255.15,254.74,255.15,4307.0,228.5426,228.7937,228.426,228.7937,4307.0
2022-04-01 12:50:00,255.14,255.24,254.92,255.24,2394.0,228.7847,228.8744,228.5875,228.8744,2394.0
2022-04-01 12:55:00,255.22,255.41,255.18,255.26,5630.0,228.8565,229.0268,228.8206,228.8923,5630.0
2022-04-01 13:00:00,255.17,255.39,255.0,255.32,4292.0,228.8116,229.0089,228.6592,228.9461,4292.0
2022-04-01 13:05:00,255.37,255.84,255.33,255.44,8390.0,228.991,229.4124,228.9551,229.0537,8390.0
2022-04-01 13:10:00,255.48,255.65,255.44,255.65,3826.0,229.0896,229.242,229.0537,229.242,3826.0
2022-04-01 13:15:00,255.63,255.9,255.52,255.88,8440.0,229.2241,229.4662,229.1255,229.4483,8440.0
2022-04-01 13:20:00,255.83,256.04,255.81,256.01,6569.0,229.4035,229.5918,229.3855,229.5649,6569.0
2022-04-01 13:25:00,255.99,256.11,255.75,255.99,4738.0,229.5469,229.6545,229.3317,229.5469,4738.0
2022-04-01 13:30:00,256.02,256.05,255.73,255.78,1800.0,229.5738,229.6007,229.3138,229.3586,1800.0
2022-04-01 13:35:00,255.71,256.08,255.48,256.0,10642.0,229.2958,229.6276,229.0896,229.5559,10642.0
2022-04-01 13:40:00,256.0,256.32,255.94,256.04,8417.0,229.5559,229.8428,229.5021,229.5918,8417.0
2022-04-01 13:45:00,256.0,256.21,255.99,256.21,10986.0,229.5559,229.7442,229.5469,229.7442,10986.0
2022-04-01 13:50:00,256.18,256.23,256.0,256.0,2426.0,229.7173,229.7621,229.5559,229.5559,2426.0
2022-04-01 13:55:00,256.0,256.27,256.0,256.24,6539.0,229.5559,229.798,229.5559,229.7711,6539.0
2022-04-01 14:00:00,256.15,256.69,256.15,256.69,11957.0,229.6904,230.1746,229.6904,230.1746,11957.0
2022-04-01 14:05:00,256.71,256.71,256.39,256.57,8585.0,230.1926,230.1926,229.9056,230.067,8585.0
2022-04-01 14:10:00,256.52,256.84,256.44,256.72,8069.0,230.0222,230.3091,229.9504,230.2015,8069.0
2022-04-01 14:15:00,256.73,256.83,256.49,256.49,6608.0,230.2105,230.3002,229.9953,229.9953,6608.0
2022-04-01 14:20:00,256.54,256.71,256.45,256.52,9768.0,230.0401,230.1926,229.9594,230.0222,9768.0
2022-04-01 14:25:00,256.5,256.74,256.38,256.73,7436.0,230.0042,230.2195,229.8966,230.2105,7436.0
2022-04-01 14:30:00,256.71,256.76,256.5,256.58,7170.0,230.1926,230.2374,230.0042,230.076,7170.0
2022-04-01 14:35:00,256.59,256.66,256.4,256.4,2758.0,230.0849,230.1477,229.9146,229.9146,2758.0
2022-04-01 14:40:00,256.43,256.56,256.4,256.47,3804.0,229.9415,230.058,229.9146,229.9773,3804.0
2022-04-01 14:45:00,256.57,256.62,256.41,256.5,6729.0,230.067,230.1118,229.9235,230.0042,6729.0
2022-04-01 14:50:00,256.49,256.71,256.45,256.71,12983.0,229.9953,230.1926,229.9594,230.1926,12983.0
2022-04-01 14:55:00,256.7,256.73,256.46,256.51,10300.0,230.1836,230.2105,229.9684,230.0132,10300.0
2022-04-01 15:00:00,256.51,256.69,256.47,256.53,3632.0,230.0132,230.1746,229.9773,230.0311,3632.0
2022-04-01 15:05:00,256.49,256.74,256.45,256.54,5652.0,229.9953,230.2195,229.9594,230.0401,5652.0
2022-04-01 15:10:00,256.51,256.7,256.47,256.69,11742.0,230.0132,230.1836,229.9773,230.1746,11742.0
2022-04-01 15:15:00,256.65,256.73,256.42,256.42,10642.0,230.1387,230.2105,229.9325,229.9325,10642.0
2022-04-01 15:20:00,256.43,256.7,256.3,256.59,12586.0,229.9415,230.1836,229.8249,230.0849,12586.0
2022-04-01 15:25:00,256.6,256.72,256.41,256.59,12236.0,230.0939,230.2015,229.9235,230.0849,12236.0
2022-04-01 15:30:00,256.61,256.65,256.19,256.25,23079.0,230.1029,230.1387,229.7263,229.7801,23079.0
2022-04-01 15:35:00,256.31,256.38,256.15,256.25,18814.0,229.8339,229.8966,229.6904,229.7801,18814.0
2022-04-01 15:40:00,256.25,256.53,256.16,256.23,15927.0,229.7801,230.0311,229.6994,229.7621,15927.0
2022-04-01 15:45:00,256.25,256.55,256.23,256.52,24071.0,229.7801,230.0491,229.7621,230.0222,24071.0
2022-04-01 15:50:00,256.56,257.26,256.48,257.25,49315.0,230.058,230.6857,229.9863,230.6768,49315.0
2022-04-01 15:55:00,257.25,257.39,256.85,256.89,98927.0,230.6768,230.8023,230.3181,230.354,98927.0
2022-04-04 09:30:00,256.98,258.02,256.43,257.43,29423.0,230.4347,231.3672,229.9415,230.8382,29423.0
2022-04-04 09:35:00,257.68,259.16,257.68,258.36,25091.0,231.0624,232.3895,231.0624,231.6721,25091.0
2022-04-04 09:40:00,258.35,259.37,258.04,259.11,13746.0,231.6631,232.5778,231.3852,232.3446,13746.0
2022-04-04 09:45:00,259.15,259.23,257.3,257.56,11079.0,232.3805,232.4522,230.7216,230.9547,11079.0
2022-04-04 09:50:00,257.53,258.34,257.53,258.09,9942.0,230.9278,231.6542,230.9278,231.43,9942.0
2022-04-04 09:55:00,258.11,258.24,257.7,258.06,12708.0,231.4479,231.5645,231.0803,231.4031,12708.0
2022-04-04 10:00:00,257.98,258.32,257.76,257.78,10998.0,231.3314,231.6362,231.1341,231.152,10998.0
2022-04-04 10:05:00,257.76,258.25,257.71,257.86,18511.0,231.1341,231.5735,231.0893,231.2238,18511.0
2022-04-04 10:10:00,257.87,257.9,257.2,257.2,15260.0,231.2327,231.2596,230.6319,230.6319,15260.0
2022-04-04 10:15:00,257.22,257.58,257.01,257.51,33788.0,230.6499,230.9727,230.4616,230.9099,33788.0
2022-04-04 10:20:00,257.54,258.39,257.54,258.34,11080.0,230.9368,231.699,230.9368,231.6542,11080.0
2022-04-04 10:25:00,258.26,258.95,258.26,258.95,8932.0,231.5824,232.2012,231.5824,232.2012,8932.0
2022-04-04 10:30:00,258.74,258.85,258.24,258.37,11939.0,232.0129,232.1115,231.5645,231.6811,11939.0
2022-04-04 10:35:00,258.38,258.52,257.87,257.88,18821.0,231.69,231.8156,231.2327,231.2417,18821.0
2022-04-04 10:40:00,257.77,257.86,256.83,257.06,13858.0,231.1431,231.2238,230.3002,230.5064,13858.0
2022-04-04 10:45:00,257.06,257.16,256.59,257.16,10120.0,230.5064,230.5961,230.0849,230.5961,10120.0
2022-04-04 10:50:00,257.2,257.62,257.17,257.17,8516.0,230.6319,231.0086,230.605,230.605,8516.0
2022-04-04 10:55:00,257.11,257.31,256.72,257.31,5079.0,230.5512,230.7306,230.2015,230.7306,5079.0
2022-04-04 11:00:00,257.28,257.84,257.28,257.84,7292.0,230.7037,231.2058,230.7037,231.2058,7292.0
2022-04-04 11:05:00,257.9,258.24,257.81,258.24,3581.0,231.2596,231.5645,231.1789,231.5645,3581.0
2022-04-04 11:10:00,258.12,258.27,257.94,257.99,4884.0,231.4569,231.5914,231.2955,231.3403,4884.0
2022-04-04 11:15:00,257.95,258.27,257.82,258.11,6342.0,231.3045,231.5914,231.1879,231.4479,6342.0
2022-04-04 11:20:00,258.13,258.27,257.95,257.95,3311.0,231.4659,231.5914,231.3045,231.3045,3311.0
2022-04-04 11:25:00,258.01,258.24,257.97,258.17,6172.0,231.3583,231.5645,231.3224,231.5017,6172.0
2022-04-04 11:30:00,258.08,258.23,257.89,258.23,25883.0,231.421,231.5555,231.2507,231.5555,25883.0
2022-04-04 11:35:00,258.16,258.19,257.97,258.19,4115.0,231.4928,231.5197,231.3224,231.5197,4115.0
2022-04-04 11:40:00,258.17,258.25,257.98,258.1,5681.0,231.5017,231.5735,231.3314,231.439,5681.0
2022-04-04 11:45:00,258.01,258.08,257.71,257.71,5413.0,231.3583,231.421,231.0893,231.0893,5413.0
2022-04-04 11:50:00,257.69,257.89,257.46,257.46,4266.0,231.0713,231.2507,230.8651,230.8651,4266.0
2022-04-04 11:55:00,257.5,257.94,257.5,257.78,9368.0,230.9009,231.2955,230.9009,231.152,9368.0
2022-04-04 12:00:00,257.79,258.09,257.66,257.79,11599.0,231.161,231.43,231.0444,231.161,11599.0
2022-04-04 12:05:00,257.75,257.94,257.75,257.87,6173.0,231.1251,231.2955,231.1251,231.2327,6173.0
2022-04-04 12:10:00,257.97,258.17,257.86,258.15,10748.0,231.3224,231.5017,231.2238,231.4838,10748.0
2022-04-04 12:15:00,258.18,258.58,258.18,258.55,15860.0,231.5107,231.8694,231.5107,231.8425,15860.0
2022-04-04 12:20:00,258.53,258.55,258.14,258.28,8760.0,231.8246,231.8425,231.4748,231.6004,8760.0
2022-04-04 12:25:00,258.28,258.28,257.74,257.85,7031.0,231.6004,231.6004,231.1162,231.2148,7031.0
2022-04-04 12:30:00,257.81,257.99,257.75,257.85,12141.0,231.1789,231.3403,231.1251,231.2148,12141.0
2022-04-04 12:35:00,257.89,257.94,257.48,257.74,10130.0,231.2507,231.2955,230.883,231.1162,10130.0
2022-04-04 12:40:00,257.72,257.92,257.66,257.66,7607.0,231.0982,231.2776,231.0444,231.0444,7607.0
2022-04-04 12:45:00,257.44,257.45,257.13,257.37,10113.0,230.8471,230.8561,230.5692,230.7844,10113.0
2022-04-04 12:50:00,257.38,257.5,257.12,257.12,14404.0,230.7933,230.9009,230.5602,230.5602,14404.0
2022-04-04 12:55:00,257.12,257.12,256.65,256.85,11584.0,230.5602,230.5602,230.1387,230.3181,11584.0
2022-04-04 13:00:00,256.78,256.83,256.48,256.54,7706.0,230.2553,230.3002,229.9863,230.0401,7706.0
2022-04-04 13:05:00,256.49,256.65,256.42,256.58,6270.0,229.9953,230.1387,229.9325,230.076,6270.0
2022-04-04 13:10:00,256.43,256.8,256.43,256.54,11099.0,229.9415,230.2733,229.9415,230.0401,11099.0
2022-04-04 13:15:00,256.46,256.71,256.42,256.65,16325.0,229.9684,230.1926,229.9325,230.1387,16325.0
2022-04-04 13:20:00,256.56,256.58,256.4,256.55,4738.0,230.058,230.076,229.9146,230.0491,4738.0
2022-04-04 13:25:00,256.51,256.55,256.23,256.34,3419.0,230.0132,230.0491,229.7621,229.8608,3419.0
2022-04-04 13:30:00,256.27,257.02,256.27,257.0,23776.0,229.798,230.4705,229.798,230.4526,23776.0
2022-04-04 13:35:00,257.0,257.13,256.74,256.75,10267.0,230.4526,230.5692,230.2195,230.2284,10267.0
2022-04-04 13:40:00,256.74,257.05,256.74,256.92,20560.0,230.2195,230.4974,230.2195,230.3809,20560.0
2022-04-04 13:45:00,256.9,256.98,256.32,256.32,11723.0,230.3629,230.4347,229.8428,229.8428,11723.0
2022-04-04 13:50:00,256.19,256.38,256.19,256.28,3417.0,229.7263,229.8966,229.7263,229.807,3417.0
2022-04-04 13:55:00,256.24,256.36,256.21,256.31,3559.0,229.7711,229.8787,229.7442,229.8339,3559.0
2022-04-04 14:00:00,256.26,256.37,256.13,256.25,5312.0,229.789,229.8877,229.6725,229.7801,5312.0
2022-04-04 14:05:00,256.27,256.88,256.27,256.8,16076.0,229.798,230.345,229.798,230.2733,16076.0
2022-04-04 14:10:00,256.78,256.98,256.5,256.5,25426.0,230.2553,230.4347,230.0042,230.0042,25426.0
2022-04-04 14:15:00,256.55,256.81,256.5,256.75,10445.0,230.0491,230.2822,230.0042,230.2284,10445.0
2022-04-04 14:20:00,256.86,256.92,256.67,256.78,7385.0,230.3271,230.3809,230.1567,230.2553,7385.0
2022-04-04 14:25:00,256.8,257.1,256.77,256.93,6451.0,230.2733,230.5423,230.2464,230.3898,6451.0
2022-04-04 14:30:00,256.93,256.93,256.55,256.72,5156.0,230.3898,230.3898,230.0491,230.2015,5156.0
2022-04-04 14:35:00,256.79,256.79,256.63,256.63,2199.0,230.2643,230.2643,230.1208,230.1208,2199.0
2022-04-04 14:40:00,256.67,256.72,256.58,256.64,6101.0,230.1567,230.2015,230.076,230.1298,6101.0
2022-04-04 14:45:00,256.74,256.93,256.61,256.7,11477.0,230.2195,230.3898,230.1029,230.1836,11477.0
2022-04-04 14:50:00,256.71,256.79,256.58,256.69,3520.0,230.1926,230.2643,230.076,230.1746,3520.0
2022-04-04 14:55:00,256.58,256.66,256.43,256.5,10846.0,230.076,230.1477,229.9415,230.0042,10846.0
2022-04-04 15:00:00,256.44,256.69,256.44,256.62,9682.0,229.9504,230.1746,229.9504,230.1118,9682.0
2022-04-04 15:05:00,256.63,256.67,256.5,256.5,6605.0,230.1208,230.1567,230.0042,230.0042,6605.0
2022-04-04 15:10:00,256.56,256.72,256.45,256.72,7436.0,230.058,230.2015,229.9594,230.2015,7436.0
2022-04-04 15:15:00,256.66,257.0,256.66,256.94,6311.0,230.1477,230.4526,230.1477,230.3988,6311.0
2022-04-04 15:20:00,257.0,257.12,256.92,257.11,7423.0,230.4526,230.5602,230.3809,230.5512,7423.0
2022-04-04 15:25:00,257.13,257.13,256.96,257.1,9445.0,230.5692,230.5692,230.4167,230.5423,9445.0
2022-04-04 15:30:00,257.06,257.23,256.95,257.15,8844.0,230.5064,230.6588,230.4078,230.5871,8844.0
2022-04-04 15:35:00,257.1,257.23,256.97,257.11,9459.0,230.5423,230.6588,230.4257,230.5512,9459.0
2022-04-04 15:40:00,257.17,257.32,256.93,257.32,12458.0,230.605,230.7395,230.3898,230.7395,12458.0
2022-04-04 15:45:00,257.24,257.83,257.19,257.83,11808.0,230.6678,231.1969,230.623,231.1969,11808.0
2022-04-04 15:50:00,257.93,257.93,257.37,257.4,24078.0,231.2865,231.2865,230.7844,230.8113,24078.0
2022-04-04 15:55:00,257.37,258.15,257.33,257.84,45754.0,230.7844,231.4838,230.7485,231.2058,45754.0
2022-04-05 09:30:00,257.55,258.0,257.04,257.81,23809.0,230.9458,231.3493,230.4885,231.1789,23809.0
2022-04-05 09:35:00,257.87,259.27,257.87,259.27,4344.0,231.2327,232.4881,231.2327,232.4881,4344.0
2022-04-05 09:40:00,259.46,260.46,259.37,260.32,22136.0,232.6585,233.5552,232.5778,233.4296,22136.0
2022-04-05 09:45:00,260.28,261.02,260.13,260.88,10658.0,233.3938,234.0573,233.2593,233.9318,10658.0
2022-04-05 09:50:00,260.95,261.84,260.95,261.74,11126.0,233.9946,234.7926,233.9946,234.703,11126.0
2022-04-05 09:55:00,261.6,261.8,261.2,261.42,7193.0,234.5774,234.7568,234.2187,234.416,7193.0
2022-04-05 10:00:00,261.56,263.08,261.55,262.73,15164.0,234.5416,235.9045,234.5326,235.5907,15164.0
2022-04-05 10:05:00,262.93,262.93,261.74,261.92,9195.0,235.77,235.77,234.703,234.8644,9195.0
2022-04-05 10:10:00,262.1,262.99,262.04,262.79,15488.0,235.0258,235.8238,234.972,235.6445,15488.0
2022-04-05 10:15:00,262.78,262.78,261.56,262.06,18179.0,235.6355,235.6355,234.5416,234.9899,18179.0
2022-04-05 10:20:00,262.0,262.1,261.17,261.2,5995.0,234.9361,235.0258,234.1918,234.2187,5995.0
2022-04-05 10:25:00,261.25,261.59,261.0,261.59,11608.0,234.2636,234.5685,234.0394,234.5685,11608.0
2022-04-05 10:30:00,261.69,261.88,261.64,261.74,8433.0,234.6581,234.8285,234.6133,234.703,8433.0
2022-04-05 10:35:00,261.65,261.93,261.07,261.07,13617.0,234.6223,234.8733,234.1022,234.1022,13617.0
2022-04-05 10:40:00,261.11,261.24,260.87,260.87,9768.0,234.138,234.2546,233.9228,233.9228,9768.0
2022-04-05 10:45:00,260.86,262.79,260.83,262.74,18117.0,233.9139,235.6445,233.887,235.5997,18117.0
2022-04-05 10:50:00,262.85,263.89,262.63,263.78,32300.0,235.6983,236.6309,235.501,236.5322,32300.0
2022-04-05 10:55:00,263.8,263.9,263.4,263.5,16415.0,236.5502,236.6398,236.1915,236.2812,16415.0
2022-04-05 11:00:00,263.43,263.89,263.28,263.86,13215.0,236.2184,236.6309,236.0839,236.604,13215.0
2022-04-05 11:05:00,264.0,264.05,263.3,263.44,11471.0,236.7295,236.7743,236.1018,236.2274,11471.0
2022-04-05 11:10:00,263.43,263.85,263.32,263.56,12266.0,236.2184,236.595,236.1198,236.335,12266.0
2022-04-05 11:15:00,263.61,263.96,263.59,263.86,17642.0,236.3798,236.6936,236.3619,236.604,17642.0
2022-04-05 11:20:00,263.89,264.22,263.67,264.05,9857.0,236.6309,236.9268,236.4336,236.7743,9857.0
2022-04-05 11:25:00,264.08,264.28,263.86,264.25,11878.0,236.8013,236.9806,236.604,236.9537,11878.0
2022-04-05 11:30:00,264.21,264.85,264.13,264.78,17082.0,236.9178,237.4917,236.8461,237.4289,17082.0
2022-04-05 11:35:00,264.86,264.91,264.41,264.49,10996.0,237.5007,237.5455,237.0972,237.1689,10996.0
2022-04-05 11:40:00,264.46,264.67,264.43,264.67,8894.0,237.142,237.3303,237.1151,237.3303,8894.0
2022-04-05 11:45:00,264.64,264.64,264.17,264.24,10853.0,237.3034,237.3034,236.882,236.9447,10853.0
2022-04-05 11:50:00,264.16,264.24,263.67,264.02,14018.0,236.873,236.9447,236.4336,236.7474,14018.0
2022-04-05 11:55:00,264.12,264.13,263.55,263.73,7390.0,236.8371,236.8461,236.326,236.4874,7390.0
2022-04-05 12:00:00,263.68,263.7,263.2,263.34,5249.0,236.4426,236.4605,236.0122,236.1377,5249.0
2022-04-05 12:05:00,263.38,263.96,263.38,263.96,7268.0,236.1736,236.6936,236.1736,236.6936,7268.0
2022-04-05 12:10:00,263.99,264.38,263.86,264.31,5213.0,236.7205,237.0703,236.604,237.0075,5213.0
2022-04-05 12:15:00,264.31,264.41,264.03,264.25,5191.0,237.0075,237.0972,236.7564,236.9537,5191.0
2022-04-05 12:20:00,264.21,264.26,264.02,264.21,6051.0,236.9178,236.9627,236.7474,236.9178,6051.0
2022-04-05 12:25:00,264.3,264.37,263.86,263.94,16832.0,236.9985,237.0613,236.604,236.6757,16832.0
2022-04-05 12:30:00,263.92,264.07,263.66,263.88,8820.0,236.6578,236.7923,236.4246,236.6219,8820.0
2022-04-05 12:35:00,263.89,264.11,263.69,264.01,17953.0,236.6309,236.8282,236.4515,236.7385,17953.0
2022-04-05 12:40:00,263.91,264.0,263.78,263.94,4001.0,236.6488,236.7295,236.5322,236.6757,4001.0
2022-04-05 12:45:00,263.91,264.01,263.65,263.89,8215.0,236.6488,236.7385,236.4157,236.6309,8215.0
2022-04-05 12:50:00,263.97,264.03,263.69,264.03,3656.0,236.7026,236.7564,236.4515,236.7564,3656.0
2022-04-05 12:55:00,263.98,264.09,263.69,264.09,4562.0,236.7116,236.8102,236.4515,236.8102,4562.0
2022-04-05 13:00:00,264.07,264.08,263.72,263.88,3603.0,236.7923,236.8013,236.4784,236.6219,3603.0
2022-04-05 13:05:00,263.83,264.31,263.76,264.31,13251.0,236.5771,237.0075,236.5143,237.0075,13251.0
2022-04-05 13:10:00,264.38,264.51,264.26,264.51,12005.0,237.0703,237.1868,236.9627,237.1868,12005.0
2022-04-05 13:15:00,264.49,264.89,264.44,264.87,14073.0,237.1689,237.5276,237.1241,237.5096,14073.0
2022-04-05 13:20:00,264.85,265.36,264.85,265.03,12158.0,237.4917,237.949,237.4917,237.6531,12158.0
2022-04-05 13:25:00,264.97,264.98,264.44,264.59,12748.0,237.5993,237.6083,237.1241,237.2586,12748.0
2022-04-05 13:30:00,264.62,264.62,264.32,264.44,11108.0,237.2855,237.2855,237.0165,237.1241,11108.0
2022-04-05 13:35:00,264.42,264.42,264.14,264.24,8328.0,237.1061,237.1061,236.8551,236.9447,8328.0
2022-04-05 13:40:00,264.22,264.22,263.92,263.92,10044.0,236.9268,236.9268,236.6578,236.6578,10044.0
2022-04-05 13:45:00,263.96,264.08,263.56,263.56,16819.0,236.6936,236.8013,236.335,236.335,16819.0
2022-04-05 13:50:00,263.55,263.55,263.12,263.12,7992.0,236.326,236.326,235.9404,235.9404,7992.0
2022-04-05 13:55:00,263.02,263.6,263.02,263.32,9281.0,235.8507,236.3708,235.8507,236.1198,9281.0
2022-04-05 14:00:00,263.31,263.5,263.07,263.12,20123.0,236.1108,236.2812,235.8956,235.9404,20123.0
2022-04-05 14:05:00,263.14,263.69,263.12,263.69,17472.0,235.9583,236.4515,235.9404,236.4515,17472.0
2022-04-05 14:10:00,263.75,263.85,263.23,263.34,13622.0,236.5053,236.595,236.0391,236.1377,13622.0
2022-04-05 14:15:00,263.39,263.53,263.36,263.53,6225.0,236.1825,236.3081,236.1556,236.3081,6225.0
2022-04-05 14:20:00,263.67,264.24,263.67,264.04,8498.0,236.4336,236.9447,236.4336,236.7654,8498.0
2022-04-05 14:25:00,264.17,264.32,264.04,264.08,7108.0,236.882,237.0165,236.7654,236.8013,7108.0
2022-04-05 14:30:00,264.13,264.19,264.01,264.12,5392.0,236.8461,236.8999,236.7385,236.8371,5392.0
2022-04-05 14:35:00,264.13,264.28,263.72,263.72,6865.0,236.8461,236.9806,236.4784,236.4784,6865.0
2022-04-05 14:40:00,263.77,263.94,263.71,263.85,4977.0,236.5233,236.6757,236.4695,236.595,4977.0
2022-04-05 14:45:00,263.8,263.92,263.6,263.65,4008.0,236.5502,236.6578,236.3708,236.4157,4008.0
2022-04-05 14:50:00,263.74,263.82,263.61,263.8,5654.0,236.4964,236.5681,236.3798,236.5502,5654.0
2022-04-05 14:55:00,263.79,264.06,263.66,263.78,5282.0,236.5412,236.7833,236.4246,236.5322,5282.0
2022-04-05 15:00:00,263.83,263.86,263.6,263.69,10161.0,236.5771,236.604,236.3708,236.4515,10161.0
2022-04-05 15:05:00,263.73,263.73,263.25,263.41,7512.0,236.4874,236.4874,236.057,236.2005,7512.0
2022-04-05 15:10:00,263.5,263.5,263.08,263.17,11229.0,236.2812,236.2812,235.9045,235.9853,11229.0
2022-04-05 15:15:00,263.25,263.42,263.17,263.28,22748.0,236.057,236.2094,235.9853,236.0839,22748.0
2022-04-05 15:20:00,263.24,263.79,263.17,263.79,18163.0,236.048,236.5412,235.9853,236.5412,18163.0
2022-04-05 15:25:00,263.79,263.79,263.2,263.29,31780.0,236.5412,236.5412,236.0122,236.0929,31780.0
2022-04-05 15:30:00,263.25,263.3,262.33,262.52,30564.0,236.057,236.1018,235.232,235.4024,30564.0
2022-04-05 15:35:00,262.46,262.59,262.35,262.59,15543.0,235.3486,235.4652,235.25,235.4652,15543.0
2022-04-05 15:40:00,262.62,262.74,262.43,262.66,17824.0,235.4921,235.5997,235.3217,235.5279,17824.0
2022-04-05 15:45:00,262.66,262.66,262.16,262.16,34704.0,235.5279,235.5279,235.0796,235.0796,34704.0
2022-04-05 15:50:00,262.13,263.12,262.13,263.09,27942.0,235.0527,235.9404,235.0527,235.9135,27942.0
2022-04-05 15:55:00,263.06,263.14,262.77,262.97,94376.0,235.8866,235.9583,235.6266,235.8059,94376.0
2022-04-06 09:30:00,261.19,261.79,260.51,261.65,37250.0,234.2098,234.7478,233.6,234.6223,37250.0
2022-04-06 09:35:00,261.69,261.7,260.7,261.65,14650.0,234.6581,234.6671,233.7704,234.6223,14650.0
2022-04-06 09:40:00,261.61,262.06,261.55,261.95,7894.0,234.5864,234.9899,234.5326,234.8913,7894.0
2022-04-06 09:45:00,262.0,263.22,262.0,263.08,7808.0,234.9361,236.0301,234.9361,235.9045,7808.0
2022-04-06 09:50:00,263.11,263.78,262.86,263.6,22007.0,235.9314,236.5322,235.7073,236.3708,22007.0
2022-04-06 09:55:00,263.69,264.55,263.44,264.48,10632.0,236.4515,237.2227,236.2274,237.1599,10632.0
2022-04-06 10:00:00,264.34,265.6,264.33,265.56,13414.0,237.0344,238.1642,237.0254,238.1284,13414.0
2022-04-06 10:05:00,265.59,265.86,265.53,265.86,17813.0,238.1553,238.3974,238.1015,238.3974,17813.0
2022-04-06 10:10:00,265.78,266.77,265.68,266.59,22947.0,238.3256,239.2134,238.236,239.052,22947.0
2022-04-06 10:15:00,266.56,266.57,265.78,266.27,20485.0,239.0251,239.034,238.3256,238.765,20485.0
2022-04-06 10:20:00,266.15,266.15,265.22,265.44,11050.0,238.6574,238.6574,237.8235,238.0208,11050.0
2022-04-06 10:25:00,265.37,265.39,264.01,264.61,12161.0,237.958,237.9759,236.7385,237.2765,12161.0
2022-04-06 10:30:00,264.51,264.81,263.95,264.7,12911.0,237.1868,237.4558,236.6847,237.3572,12911.0
2022-04-06 10:35:00,264.81,265.52,264.72,265.47,12408.0,237.4558,238.0925,237.3751,238.0477,12408.0
2022-04-06 10:40:00,265.42,266.07,265.28,265.5,16528.0,238.0028,238.5857,237.8773,238.0746,16528.0
2022-04-06 10:45:00,265.5,265.71,264.97,265.24,9471.0,238.0746,238.2629,237.5993,237.8414,9471.0
2022-04-06 10:50:00,265.25,265.32,264.45,264.45,11582.0,237.8504,237.9132,237.133,237.133,11582.0
2022-04-06 10:55:00,264.53,265.14,264.51,264.86,13103.0,237.2048,237.7518,237.1868,237.5007,13103.0
2022-04-06 11:00:00,264.97,265.14,264.81,264.95,15568.0,237.5993,237.7518,237.4558,237.5814,15568.0
2022-04-06 11:05:00,265.01,265.02,264.61,264.93,10832.0,237.6352,237.6442,237.2765,237.5634,10832.0
2022-04-06 11:10:00,265.02,265.46,264.99,265.32,23212.0,237.6442,238.0387,237.6172,237.9132,23212.0
2022-04-06 11:15:00,265.34,265.41,264.5,264.5,16567.0,237.9311,237.9939,237.1779,237.1779,16567.0
2022-04-06 11:20:00,264.46,264.46,263.73,263.74,7571.0,237.142,237.142,236.4874,236.4964,7571.0
2022-04-06 11:25:00,263.74,264.19,263.68,264.01,10031.0,236.4964,236.8999,236.4426,236.7385,10031.0
2022-04-06 11:30:00,264.02,264.5,263.9,264.4,9687.0,236.7474,237.1779,236.6398,237.0882,9687.0
2022-04-06 11:35:00,264.47,264.54,264.0,264.02,9425.0,237.151,237.2137,236.7295,236.7474,9425.0
2022-04-06 11:40:00,264.07,264.6,264.07,264.58,6044.0,236.7923,237.2675,236.7923,237.2496,6044.0
2022-04-06 11:45:00,264.63,264.83,264.55,264.83,5096.0,237.2944,237.4738,237.2227,237.4738,5096.0
2022-04-06 11:50:00,264.81,264.85,264.0,264.15,6298.0,237.4558,237.4917,236.7295,236.864,6298.0
2022-04-06 11:55:00,264.17,265.12,264.16,265.12,11124.0,236.882,237.7338,236.873,237.7338,11124.0
2022-04-06 12:00:00,265.14,265.83,265.1,265.43,10569.0,237.7518,238.3705,237.7159,238.0118,10569.0
2022-04-06 12:05:00,265.22,265.31,264.68,264.99,8269.0,237.8235,237.9042,237.3393,237.6172,8269.0
2022-04-06 12:10:00,265.0,265.08,264.58,264.58,6726.0,237.6262,237.698,237.2496,237.2496,6726.0
2022-04-06 12:15:00,264.64,264.74,264.4,264.5,16915.0,237.3034,237.3931,237.0882,237.1779,16915.0
2022-04-06 12:20:00,264.48,264.71,264.12,264.67,23870.0,237.1599,237.3662,236.8371,237.3303,23870.0
2022-04-06 12:25:00,264.6,265.32,264.59,265.32,6693.0,237.2675,237.9132,237.2586,237.9132,6693.0
2022-04-06 12:30:00,265.38,266.24,265.38,266.24,13132.0,237.967,238.7381,237.967,238.7381,13132.0
2022-04-06 12:35:00,266.27,266.28,266.11,266.26,21327.0,238.765,238.774,238.6216,238.7561,21327.0
2022-04-06 12:40:00,266.28,266.46,266.09,266.46,19576.0,238.774,238.9354,238.6036,238.9354,19576.0
2022-04-06 12:45:00,266.44,266.5,265.93,266.0,18037.0,238.9175,238.9713,238.4602,238.5229,18037.0
2022-04-06 12:50:00,266.0,266.66,265.93,266.47,10284.0,238.5229,239.1147,238.4602,238.9444,10284.0
2022-04-06 12:55:00,266.43,266.67,266.37,266.37,10278.0,238.9085,239.1237,238.8547,238.8547,10278.0
2022-04-06 13:00:00,266.44,266.64,266.26,266.64,7200.0,238.9175,239.0968,238.7561,239.0968,7200.0
2022-04-06 13:05:00,266.71,266.87,266.64,266.64,12218.0,239.1596,239.3031,239.0968,239.0968,12218.0
2022-04-06 13:10:00,266.65,266.75,266.28,266.4,6906.0,239.1058,239.1954,238.774,238.8816,6906.0
2022-04-06 13:15:00,266.37,266.88,266.28,266.88,32853.0,238.8547,239.312,238.774,239.312,32853.0
2022-04-06 13:20:00,266.88,267.93,266.88,267.9,15550.0,239.312,240.2536,239.312,240.2267,15550.0
2022-04-06 13:25:00,267.96,268.08,267.78,268.0,16879.0,240.2805,240.3881,240.1191,240.3163,16879.0
2022-04-06 13:30:00,267.96,268.23,267.76,267.98,16308.0,240.2805,240.5226,240.1011,240.2984,16308.0
2022-04-06 13:35:00,268.0,268.38,267.87,268.38,16507.0,240.3163,240.6571,240.1998,240.6571,16507.0
2022-04-06 13:40:00,268.37,268.37,267.96,268.06,10744.0,240.6481,240.6481,240.2805,240.3701,10744.0
2022-04-06 13:45:00,268.08,268.15,267.67,267.86,32876.0,240.3881,240.4508,240.0204,240.1908,32876.0
2022-04-06 13:50:00,267.88,268.06,267.56,267.56,17564.0,240.2087,240.3701,239.9218,239.9218,17564.0
2022-04-06 13:55:00,267.56,267.68,267.04,267.4,11487.0,239.9218,240.0294,239.4555,239.7783,11487.0
2022-04-06 14:00:00,267.42,268.3,267.04,268.06,15283.0,239.7962,240.5853,239.4555,240.3701,15283.0
2022-04-06 14:05:00,268.1,268.37,267.64,267.84,15156.0,240.406,240.6481,239.9935,240.1729,15156.0
2022-04-06 14:10:00,267.84,268.18,267.6,267.85,15885.0,240.1729,240.4777,239.9576,240.1818,15885.0
2022-04-06 14:15:00,267.81,267.81,267.33,267.71,10737.0,240.146,240.146,239.7155,240.0563,10737.0
2022-04-06 14:20:00,267.76,268.28,267.53,267.63,12531.0,240.1011,240.5674,239.8949,239.9845,12531.0
2022-04-06 14:25:00,267.71,268.1,267.3,267.44,12356.0,240.0563,240.406,239.6886,239.8142,12356.0
2022-04-06 14:30:00,267.46,268.15,267.25,267.96,13917.0,239.8321,240.4508,239.6438,240.2805,13917.0
2022-04-06 14:35:00,268.01,268.1,267.24,267.31,21285.0,240.3253,240.406,239.6348,239.6976,21285.0
2022-04-06 14:40:00,267.23,267.75,267.17,267.64,13242.0,239.6259,240.0921,239.5721,239.9935,13242.0
2022-04-06 14:45:00,267.77,267.77,267.13,267.21,12838.0,240.1101,240.1101,239.5362,239.6079,12838.0
2022-04-06 14:50:00,267.39,267.66,267.08,267.57,17963.0,239.7693,240.0114,239.4914,239.9307,17963.0
2022-04-06 14:55:00,267.63,267.91,267.56,267.68,14828.0,239.9845,240.2356,239.9218,240.0294,14828.0
2022-04-06 15:00:00,267.74,268.26,267.74,268.12,15310.0,240.0832,240.5495,240.0832,240.4239,15310.0
2022-04-06 15:05:00,268.07,268.07,267.38,267.56,13323.0,240.3791,240.3791,239.7604,239.9218,13323.0
2022-04-06 15:10:00,267.64,267.8,267.38,267.6,8818.0,239.9935,240.137,239.7604,239.9576,8818.0
2022-04-06 15:15:00,267.51,267.74,267.4,267.53,13357.0,239.8769,240.0832,239.7783,239.8949,13357.0
2022-04-06 15:20:00,267.53,267.59,267.12,267.13,14523.0,239.8949,239.9487,239.5272,239.5362,14523.0
2022-04-06 15:25:00,267.17,267.2,266.93,266.97,31786.0,239.5721,239.599,239.3569,239.3927,31786.0
2022-04-06 15:30:00,266.95,267.47,266.9,267.2,23991.0,239.3748,239.8411,239.33,239.599,23991.0
2022-04-06 15:35:00,267.26,267.57,266.97,267.53,22198.0,239.6528,239.9307,239.3927,239.8949,22198.0
2022-04-06 15:40:00,267.52,268.07,267.52,267.96,29544.0,239.8859,240.3791,239.8859,240.2805,29544.0
2022-04-06 15:45:00,267.94,268.92,267.84,268.79,43270.0,240.2625,241.1413,240.1729,241.0247,43270.0
2022-04-06 15:50:00,268.87,269.0,268.24,268.32,79258.0,241.0965,241.213,240.5315,240.6033,79258.0
2022-04-06 15:55:00,268.27,269.14,268.08,268.62,159039.0,240.5584,241.3386,240.3881,240.8723,159039.0
2022-04-07 09:30:00,265.96,266.06,264.28,264.88,45899.0,238.4871,238.5767,236.9806,237.5186,45899.0
2022-04-07 09:35:00,264.84,265.45,264.02,265.34,18642.0,237.4827,238.0297,236.7474,237.9311,18642.0
2022-04-07 09:40:00,265.86,267.11,265.85,266.51,6462.0,238.3974,239.5183,238.3884,238.9802,6462.0
2022-04-07 09:45:00,266.2,266.6,266.0,266.29,6387.0,238.7023,239.0609,238.5229,238.783,6387.0
2022-04-07 09:50:00,266.51,266.56,265.5,266.32,13115.0,238.9802,239.0251,238.0746,238.8099,13115.0
2022-04-07 09:55:00,266.18,266.85,266.14,266.31,8184.0,238.6843,239.2851,238.6485,238.8009,8184.0
2022-04-07 10:00:00,266.42,266.9,265.97,265.97,12593.0,238.8995,239.33,238.496,238.496,12593.0
2022-04-07 10:05:00,265.92,266.47,265.9,266.43,22327.0,238.4512,238.9444,238.4332,238.9085,22327.0
2022-04-07 10:10:00,266.25,266.55,266.1,266.26,7993.0,238.7471,239.0161,238.6126,238.7561,7993.0
2022-04-07 10:15:00,266.18,267.14,266.11,267.02,13718.0,238.6843,239.5452,238.6216,239.4376,13718.0
2022-04-07 10:20:00,266.96,267.5,266.79,266.85,18389.0,239.3838,239.868,239.2313,239.2851,18389.0
2022-04-07 10:25:00,266.67,266.67,265.74,265.74,8086.0,239.1237,239.1237,238.2898,238.2898,8086.0
2022-04-07 10:30:00,265.9,265.95,265.5,265.67,7687.0,238.4332,238.4781,238.0746,238.227,7687.0
2022-04-07 10:35:00,265.68,266.24,265.58,266.12,4798.0,238.236,238.7381,238.1463,238.6305,4798.0
2022-04-07 10:40:00,266.09,266.39,265.77,266.12,10310.0,238.6036,238.8726,238.3167,238.6305,10310.0
2022-04-07 10:45:00,266.3,266.48,266.15,266.29,6314.0,238.7919,238.9533,238.6574,238.783,6314.0
2022-04-07 10:50:00,266.38,266.73,266.29,266.73,3682.0,238.8637,239.1775,238.783,239.1775,3682.0
2022-04-07 10:55:00,266.78,267.0,266.45,266.46,6566.0,239.2223,239.4196,238.9264,238.9354,6566.0
2022-04-07 11:00:00,266.39,266.89,266.38,266.81,10507.0,238.8726,239.321,238.8637,239.2492,10507.0
2022-04-07 11:05:00,266.82,266.91,266.57,266.79,11492.0,239.2582,239.3389,239.034,239.2313,11492.0
2022-04-07 11:10:00,266.86,266.89,266.32,266.81,8183.0,239.2941,239.321,238.8099,239.2492,8183.0
2022-04-07 11:15:00,266.79,267.46,266.67,267.46,10718.0,239.2313,239.8321,239.1237,239.8321,10718.0
2022-04-07 11:20:00,267.49,267.81,267.44,267.6,18910.0,239.859,240.146,239.8142,239.9576,18910.0
2022-04-07 11:25:00,267.6,267.85,266.69,266.82,22067.0,239.9576,240.1818,239.1416,239.2582,22067.0
2022-04-07 11:30:00,266.86,267.28,266.67,267.12,34691.0,239.2941,239.6707,239.1237,239.5272,34691.0
2022-04-07 11:35:00,267.07,267.1,266.31,266.48,18832.0,239.4824,239.5093,238.8009,238.9533,18832.0
2022-04-07 11:40:00,266.16,266.47,266.07,266.39,8993.0,238.6664,238.9444,238.5857,238.8726,8993.0
2022-04-07 11:45:00,266.36,266.36,265.98,266.08,3781.0,238.8457,238.8457,238.505,238.5947,3781.0
2022-04-07 11:50:00,265.97,266.5,265.96,266.2,38061.0,238.496,238.9713,238.4871,238.7023,38061.0
2022-04-07 11:55:00,266.17,266.36,265.91,265.97,3973.0,238.6754,238.8457,238.4422,238.496,3973.0
2022-04-07 12:00:00,265.83,265.96,265.63,265.93,4697.0,238.3705,238.4871,238.1911,238.4602,4697.0
2022-04-07 12:05:00,265.95,266.12,265.8,265.81,13486.0,238.4781,238.6305,238.3436,238.3525,13486.0
2022-04-07 12:10:00,265.76,266.06,265.76,266.04,9578.0,238.3077,238.5767,238.3077,238.5588,9578.0
2022-04-07 12:15:00,266.04,266.08,265.87,265.94,15952.0,238.5588,238.5947,238.4063,238.4691,15952.0
2022-04-07 12:20:00,265.88,265.92,265.69,265.88,4726.0,238.4153,238.4512,238.2449,238.4153,4726.0
2022-04-07 12:25:00,265.86,265.86,265.38,265.46,3733.0,238.3974,238.3974,237.967,238.0387,3733.0
2022-04-07 12:30:00,265.41,265.45,265.17,265.45,3852.0,237.9939,238.0297,237.7787,238.0297,3852.0
2022-04-07 12:35:00,265.33,265.9,265.33,265.82,6526.0,237.9221,238.4332,237.9221,238.3615,6526.0
2022-04-07 12:40:00,265.81,266.16,265.81,266.03,4783.0,238.3525,238.6664,238.3525,238.5498,4783.0
2022-04-07 12:45:00,266.17,266.31,266.02,266.02,4489.0,238.6754,238.8009,238.5409,238.5409,4489.0
2022-04-07 12:50:00,265.99,266.09,265.84,266.0,9266.0,238.514,238.6036,238.3794,238.5229,9266.0
2022-04-07 12:55:00,266.03,266.19,265.82,266.19,22155.0,238.5498,238.6933,238.3615,238.6933,22155.0
2022-04-07 13:00:00,266.22,266.59,266.2,266.31,7389.0,238.7202,239.052,238.7023,238.8009,7389.0
2022-04-07 13:05:00,266.24,266.33,266.18,266.31,4655.0,238.7381,238.8188,238.6843,238.8009,4655.0
2022-04-07 13:10:00,266.4,266.72,266.29,266.58,8165.0,238.8816,239.1685,238.783,239.043,8165.0
2022-04-07 13:15:00,266.47,266.47,266.18,266.18,4958.0,238.9444,238.9444,238.6843,238.6843,4958.0
2022-04-07 13:20:00,266.2,266.39,265.97,265.97,5755.0,238.7023,238.8726,238.496,238.496,5755.0
2022-04-07 13:25:00,266.01,266.05,265.83,265.86,6142.0,238.5319,238.5678,238.3705,238.3974,6142.0
2022-04-07 13:30:00,265.84,265.92,265.59,265.6,6901.0,238.3794,238.4512,238.1553,238.1642,6901.0
2022-04-07 13:35:00,265.68,265.77,265.38,265.38,6483.0,238.236,238.3167,237.967,237.967,6483.0
2022-04-07 13:40:00,265.38,265.65,265.38,265.56,4854.0,237.967,238.2091,237.967,238.1284,4854.0
2022-04-07 13:45:00,265.52,265.7,265.34,265.35,9565.0,238.0925,238.2539,237.9311,237.9401,9565.0
2022-04-07 13:50:00,265.36,265.42,265.15,265.3,5274.0,237.949,238.0028,237.7607,237.8952,5274.0
2022-04-07 13:55:00,265.35,265.86,265.26,265.82,5126.0,237.9401,238.3974,237.8594,238.3615,5126.0
2022-04-07 14:00:00,265.91,265.91,265.48,265.51,4809.0,238.4422,238.4422,238.0566,238.0835,4809.0
2022-04-07 14:05:00,265.48,265.71,265.19,265.57,7682.0,238.0566,238.2629,237.7966,238.1373,7682.0
2022-04-07 14:10:00,265.63,265.9,265.53,265.82,3083.0,238.1911,238.4332,238.1015,238.3615,3083.0
2022-04-07 14:15:00,265.79,265.79,265.48,265.52,2859.0,238.3346,238.3346,238.0566,238.0925,2859.0
2022-04-07 14:20:00,265.53,266.3,265.52,266.2,7301.0,238.1015,238.7919,238.0925,238.7023,7301.0
2022-04-07 14:25:00,266.16,266.21,265.81,265.91,13263.0,238.6664,238.7112,238.3525,238.4422,13263.0
2022-04-07 14:30:00,265.86,265.99,265.79,265.94,8384.0,238.3974,238.514,238.3346,238.4691,8384.0
2022-04-07 14:35:00,266.04,266.05,265.94,266.02,3318.0,238.5588,238.5678,238.4691,238.5409,3318.0
2022-04-07 14:40:00,266.0,266.31,265.9,266.17,7122.0,238.5229,238.8009,238.4332,238.6754,7122.0
2022-04-07 14:45:00,266.05,266.44,265.99,266.4,4111.0,238.5678,238.9175,238.514,238.8816,4111.0
2022-04-07 14:50:00,266.32,266.82,266.28,266.38,7689.0,238.8099,239.2582,238.774,238.8637,7689.0
2022-04-07 14:55:00,266.39,266.74,266.39,266.74,17073.0,238.8726,239.1865,238.8726,239.1865,17073.0
2022-04-07 15:00:00,266.78,266.88,266.62,266.67,5654.0,239.2223,239.312,239.0789,239.1237,5654.0
2022-04-07 15:05:00,266.62,266.81,266.55,266.8,14688.0,239.0789,239.2492,239.0161,239.2403,14688.0
2022-04-07 15:10:00,266.74,266.74,266.25,266.25,4163.0,239.1865,239.1865,238.7471,238.7471,4163.0
2022-04-07 15:15:00,266.3,266.31,265.87,265.91,8897.0,238.7919,238.8009,238.4063,238.4422,8897.0
2022-04-07 15:20:00,265.93,266.17,265.8,265.94,10424.0,238.4602,238.6754,238.3436,238.4691,10424.0
2022-04-07 15:25:00,265.92,266.19,265.88,266.19,10028.0,238.4512,238.6933,238.4153,238.6933,10028.0
2022-04-07 15:30:00,266.19,266.59,266.19,266.59,13739.0,238.6933,239.052,238.6933,239.052,13739.0
2022-04-07 15:35:00,266.52,266.58,266.22,266.41,12443.0,238.9892,239.043,238.7202,238.8906,12443.0
2022-04-07 15:40:00,266.4,266.57,266.18,266.56,12468.0,238.8816,239.034,238.6843,239.0251,12468.0
2022-04-07 15:45:00,266.52,266.73,266.32,266.59,34288.0,238.9892,239.1775,238.8099,239.052,34288.0
2022-04-07 15:50:00,266.55,266.55,266.01,266.13,24239.0,239.0161,239.0161,238.5319,238.6395,24239.0
2022-04-07 15:55:00,266.11,266.28,265.51,265.75,61225.0,238.6216,238.774,238.0835,238.2987,61225.0
2022-04-08 09:30:00,266.16,266.55,265.28,266.18,22398.0,238.6664,239.0161,237.8773,238.6843,22398.0
2022-04-08 09:35:00,266.2,266.22,265.58,266.17,5864.0,238.7023,238.7202,238.1463,238.6754,5864.0
2022-04-08 09:40:00,266.03,266.13,264.45,264.46,6369.0,238.5498,238.6395,237.133,237.142,6369.0
2022-04-08 09:45:00,264.55,264.61,264.03,264.61,7913.0,237.2227,237.2765,236.7564,237.2765,7913.0
2022-04-08 09:50:00,264.52,265.88,264.52,265.88,7078.0,237.1958,238.4153,237.1958,238.4153,7078.0
2022-04-08 09:55:00,265.83,267.25,265.67,265.99,10360.0,238.3705,239.6438,238.227,238.514,10360.0
2022-04-08 10:00:00,266.13,267.08,266.12,267.08,6012.0,238.6395,239.4914,238.6305,239.4914,6012.0
2022-04-08 10:05:00,267.02,267.45,267.02,267.37,6156.0,239.4376,239.8231,239.4376,239.7514,6156.0
2022-04-08 10:10:00,267.15,267.5,267.03,267.27,7145.0,239.5541,239.868,239.4465,239.6617,7145.0
2022-04-08 10:15:00,267.23,267.38,267.11,267.11,6586.0,239.6259,239.7604,239.5183,239.5183,6586.0
2022-04-08 10:20:00,266.97,267.49,266.97,267.16,4269.0,239.3927,239.859,239.3927,239.5631,4269.0
2022-04-08 10:25:00,266.94,267.04,266.12,266.15,4850.0,239.3658,239.4555,238.6305,238.6574,4850.0
2022-04-08 10:30:00,266.09,266.87,266.0,266.71,5926.0,238.6036,239.3031,238.5229,239.1596,5926.0
2022-04-08 10:35:00,266.61,266.64,266.15,266.15,5815.0,239.0699,239.0968,238.6574,238.6574,5815.0
2022-04-08 10:40:00,266.03,266.66,266.0,266.5,4133.0,238.5498,239.1147,238.5229,238.9713,4133.0
2022-04-08 10:45:00,266.44,266.49,266.09,266.14,11420.0,238.9175,238.9623,238.6036,238.6485,11420.0
2022-04-08 10:50:00,265.99,266.68,265.98,266.28,10287.0,238.514,239.1327,238.505,238.774,10287.0
2022-04-08 10:55:00,266.13,267.08,266.0,267.0,7676.0,238.6395,239.4914,238.5229,239.4196,7676.0
2022-04-08 11:00:00,266.87,267.66,266.87,267.29,14786.0,239.3031,240.0114,239.3031,239.6797,14786.0
2022-04-08 11:05:00,267.21,267.21,266.64,266.92,10580.0,239.6079,239.6079,239.0968,239.3479,10580.0
2022-04-08 11:10:00,266.71,266.88,266.25,266.5,6398.0,239.1596,239.312,238.7471,238.9713,6398.0
2022-04-08 11:15:00,266.43,266.88,266.16,266.72,7513.0,238.9085,239.312,238.6664,239.1685,7513.0
2022-04-08 11:20:00,266.71,266.99,266.61,266.99,5172.0,239.1596,239.4107,239.0699,239.4107,5172.0
2022-04-08 11:25:00,266.9,267.24,266.7,267.06,4592.0,239.33,239.6348,239.1506,239.4734,4592.0
2022-04-08 11:30:00,267.02,267.61,267.02,267.61,6285.0,239.4376,239.9666,239.4376,239.9666,6285.0
2022-04-08 11:35:00,267.55,267.72,267.39,267.71,6259.0,239.9128,240.0652,239.7693,240.0563,6259.0
2022-04-08 11:40:00,267.7,267.86,267.64,267.64,5247.0,240.0473,240.1908,239.9935,239.9935,5247.0
2022-04-08 11:45:00,267.69,267.75,267.32,267.32,3981.0,240.0383,240.0921,239.7066,239.7066,3981.0
2022-04-08 11:50:00,267.29,267.85,267.29,267.69,6234.0,239.6797,240.1818,239.6797,240.0383,6234.0
2022-04-08 11:55:00,267.72,268.04,267.72,268.01,5401.0,240.0652,240.3522,240.0652,240.3253,5401.0
2022-04-08 12:00:00,267.96,268.37,267.83,268.2,6359.0,240.2805,240.6481,240.1639,240.4957,6359.0
2022-04-08 12:05:00,268.16,268.21,267.94,267.94,3739.0,240.4598,240.5046,240.2625,240.2625,3739.0
2022-04-08 12:10:00,267.94,268.01,267.65,267.72,4211.0,240.2625,240.3253,240.0025,240.0652,4211.0
2022-04-08 12:15:00,267.86,267.96,267.79,267.94,3559.0,240.1908,240.2805,240.128,240.2625,3559.0
2022-04-08 12:20:00,267.97,267.99,267.71,267.99,4439.0,240.2894,240.3074,240.0563,240.3074,4439.0
2022-04-08 12:25:00,267.95,267.97,267.67,267.72,6227.0,240.2715,240.2894,240.0204,240.0652,6227.0
2022-04-08 12:30:00,267.72,267.77,267.5,267.69,5419.0,240.0652,240.1101,239.868,240.0383,5419.0
2022-04-08 12:35:00,267.78,267.99,267.68,267.68,10832.0,240.1191,240.3074,240.0294,240.0294,10832.0
2022-04-08 12:40:00,267.61,267.61,267.19,267.3,4144.0,239.9666,239.9666,239.59,239.6886,4144.0
2022-04-08 12:45:00,267.18,267.5,266.9,267.12,13863.0,239.581,239.868,239.33,239.5272,13863.0
2022-04-08 12:50:00,267.1,267.15,266.38,266.69,16110.0,239.5093,239.5541,238.8637,239.1416,16110.0
2022-04-08 12:55:00,266.56,267.22,266.56,267.15,5534.0,239.0251,239.6169,239.0251,239.5541,5534.0
2022-04-08 13:00:00,267.1,267.11,266.74,266.94,5116.0,239.5093,239.5183,239.1865,239.3658,5116.0
2022-04-08 13:05:00,266.92,267.0,266.69,267.0,4470.0,239.3479,239.4196,239.1416,239.4196,4470.0
2022-04-08 13:10:00,267.01,267.4,267.01,267.35,4164.0,239.4286,239.7783,239.4286,239.7335,4164.0
2022-04-08 13:15:00,267.38,267.56,267.23,267.34,3793.0,239.7604,239.9218,239.6259,239.7245,3793.0
2022-04-08 13:20:00,267.34,267.52,267.29,267.3,3246.0,239.7245,239.8859,239.6797,239.6886,3246.0
2022-04-08 13:25:00,267.39,267.86,267.37,267.85,9759.0,239.7693,240.1908,239.7514,240.1818,9759.0
2022-04-08 13:30:00,267.86,267.93,267.65,267.71,7958.0,240.1908,240.2536,240.0025,240.0563,7958.0
2022-04-08 13:35:00,267.75,268.01,267.71,268.0,4468.0,240.0921,240.3253,240.0563,240.3163,4468.0
2022-04-08 13:40:00,267.87,268.02,267.75,267.94,6924.0,240.1998,240.3343,240.0921,240.2625,6924.0
2022-04-08 13:45:00,267.9,268.1,267.79,267.96,9413.0,240.2267,240.406,240.128,240.2805,9413.0
2022-04-08 13:50:00,268.03,268.06,267.82,268.01,15330.0,240.3432,240.3701,240.1549,240.3253,15330.0
2022-04-08 13:55:00,267.88,268.41,267.88,268.16,10082.0,240.2087,240.684,240.2087,240.4598,10082.0
2022-04-08 14:00:00,268.11,268.2,267.74,267.85,4441.0,240.415,240.4957,240.0832,240.1818,4441.0
2022-04-08 14:05:00,267.8,268.17,267.8,268.13,4764.0,240.137,240.4688,240.137,240.4329,4764.0
2022-04-08 14:10:00,268.13,268.49,268.1,268.4,19309.0,240.4329,240.7557,240.406,240.675,19309.0
2022-04-08 14:15:00,268.4,268.44,268.22,268.22,20186.0,240.675,240.7109,240.5136,240.5136,20186.0
2022-04-08 14:20:00,268.19,268.19,267.67,267.67,4866.0,240.4867,240.4867,240.0204,240.0204,4866.0
2022-04-08 14:25:00,267.46,267.52,267.03,267.11,9696.0,239.8321,239.8859,239.4465,239.5183,9696.0
2022-04-08 14:30:00,267.07,267.18,266.92,266.96,10590.0,239.4824,239.581,239.3479,239.3838,10590.0
2022-04-08 14:35:00,266.96,267.0,266.69,266.91,12172.0,239.3838,239.4196,239.1416,239.3389,12172.0
2022-04-08 14:40:00,266.91,266.97,266.53,266.62,27776.0,239.3389,239.3927,238.9982,239.0789,27776.0
2022-04-08 14:45:00,266.66,266.99,266.57,266.94,3641.0,239.1147,239.4107,239.034,239.3658,3641.0
2022-04-08 14:50:00,266.86,267.17,266.82,266.99,20730.0,239.2941,239.5721,239.2582,239.4107,20730.0
2022-04-08 14:55:00,267.07,267.22,266.71,266.71,4735.0,239.4824,239.6169,239.1596,239.1596,4735.0
2022-04-08 15:00:00,266.78,267.03,266.77,266.98,2405.0,239.2223,239.4465,239.2134,239.4017,2405.0
2022-04-08 15:05:00,267.01,267.08,266.62,266.67,7582.0,239.4286,239.4914,239.0789,239.1237,7582.0
2022-04-08 15:10:00,266.76,267.16,266.67,266.96,6695.0,239.2044,239.5631,239.1237,239.3838,6695.0
2022-04-08 15:15:00,266.98,267.15,266.76,266.82,8126.0,239.4017,239.5541,239.2044,239.2582,8126.0
2022-04-08 15:20:00,266.73,266.99,266.73,266.88,7523.0,239.1775,239.4107,239.1775,239.312,7523.0
2022-04-08 15:25:00,266.93,267.1,266.86,267.08,6734.0,239.3569,239.5093,239.2941,239.4914,6734.0
2022-04-08 15:30:00,267.1,267.25,266.79,266.8,10383.0,239.5093,239.6438,239.2313,239.2403,10383.0
2022-04-08 15:35:00,266.8,266.97,266.66,266.75,33463.0,239.2403,239.3927,239.1147,239.1954,33463.0
2022-04-08 15:40:00,266.75,266.99,266.63,266.89,20640.0,239.1954,239.4107,239.0878,239.321,20640.0
2022-04-08 15:45:00,266.88,266.99,266.36,266.36,20061.0,239.312,239.4107,238.8457,238.8457,20061.0
2022-04-08 15:50:00,266.25,266.51,266.06,266.42,21611.0,238.7471,238.9802,238.5767,238.8995,21611.0
2022-04-08 15:55:00,266.41,266.59,266.1,266.59,56457.0,238.8906,239.052,238.6126,239.052,56457.0
2022-04-11 09:30:00,266.59,267.74,266.28,267.22,33858.0,239.052,240.0832,238.774,239.6169,33858.0
2022-04-11 09:35:00,267.04,267.27,266.2,266.3,8511.0,239.4555,239.6617,238.7023,238.7919,8511.0
2022-04-11 09:40:00,266.25,266.68,265.54,265.81,5639.0,238.7471,239.1327,238.1104,238.3525,5639.0
2022-04-11 09:45:00,265.91,266.61,265.83,266.6,15086.0,238.4422,239.0699,238.3705,239.0609,15086.0
2022-04-11 09:50:00,266.8,267.0,266.34,266.79,8525.0,239.2403,239.4196,238.8278,239.2313,8525.0
2022-04-11 09:55:00,266.73,266.8,266.15,266.34,23301.0,239.1775,239.2403,238.6574,238.8278,23301.0
2022-04-11 10:00:00,266.27,266.66,265.04,265.27,48717.0,238.765,239.1147,237.6621,237.8683,48717.0
2022-04-11 10:05:00,265.38,266.07,264.03,264.15,23841.0,237.967,238.5857,236.7564,236.864,23841.0
2022-04-11 10:10:00,264.36,264.48,263.64,263.98,18834.0,237.0523,237.1599,236.4067,236.7116,18834.0
2022-04-11 10:15:00,264.04,265.2,264.04,265.05,10754.0,236.7654,237.8056,236.7654,237.6711,10754.0
2022-04-11 10:20:00,264.97,265.34,264.79,265.29,10304.0,237.5993,237.9311,237.4379,237.8863,10304.0
2022-04-11 10:25:00,265.28,265.28,263.81,264.29,13542.0,237.8773,237.8773,236.5591,236.9896,13542.0
2022-04-11 10:30:00,264.13,264.18,263.25,263.3,7935.0,236.8461,236.8909,236.057,236.1018,7935.0
2022-04-11 10:35:00,263.29,263.72,263.15,263.57,9016.0,236.0929,236.4784,235.9673,236.3439,9016.0
2022-04-11 10:40:00,263.59,263.9,263.46,263.75,4767.0,236.3619,236.6398,236.2453,236.5053,4767.0
2022-04-11 10:45:00,263.68,264.09,263.5,263.84,17236.0,236.4426,236.8102,236.2812,236.586,17236.0
2022-04-11 10:50:00,264.06,264.53,263.82,264.41,7197.0,236.7833,237.2048,236.5681,237.0972,7197.0
2022-04-11 10:55:00,264.33,264.81,264.26,264.8,38021.0,237.0254,237.4558,236.9627,237.4469,38021.0
2022-04-11 11:00:00,264.94,265.78,264.94,265.31,4748.0,237.5724,238.3256,237.5724,237.9042,4748.0
2022-04-11 11:05:00,265.27,265.43,264.71,264.73,11754.0,237.8683,238.0118,237.3662,237.3841,11754.0
2022-04-11 11:10:00,264.72,265.32,264.57,265.31,4703.0,237.3751,237.9132,237.2406,237.9042,4703.0
2022-04-11 11:15:00,265.37,265.5,265.09,265.12,3551.0,237.958,238.0746,237.7069,237.7338,3551.0
2022-04-11 11:20:00,265.01,265.14,264.45,264.46,14043.0,237.6352,237.7518,237.133,237.142,14043.0
2022-04-11 11:25:00,264.52,264.91,264.52,264.88,5716.0,237.1958,237.5455,237.1958,237.5186,5716.0
2022-04-11 11:30:00,264.83,265.14,264.63,265.14,30607.0,237.4738,237.7518,237.2944,237.7518,30607.0
2022-04-11 11:35:00,265.11,265.14,264.73,264.8,9085.0,237.7249,237.7518,237.3841,237.4469,9085.0
2022-04-11 11:40:00,264.79,264.87,264.69,264.76,6371.0,237.4379,237.5096,237.3482,237.411,6371.0
2022-04-11 11:45:00,264.65,264.7,264.16,264.25,4447.0,237.3124,237.3572,236.873,236.9537,4447.0
2022-04-11 11:50:00,264.3,264.54,264.17,264.41,31823.0,236.9985,237.2137,236.882,237.0972,31823.0
2022-04-11 11:55:00,264.35,264.58,264.26,264.49,8371.0,237.0434,237.2496,236.9627,237.1689,8371.0
2022-04-11 12:00:00,264.45,264.68,264.18,264.26,5999.0,237.133,237.3393,236.8909,236.9627,5999.0
2022-04-11 12:05:00,264.35,264.43,264.04,264.06,7925.0,237.0434,237.1151,236.7654,236.7833,7925.0
2022-04-11 12:10:00,264.06,264.3,263.93,264.03,15774.0,236.7833,236.9985,236.6667,236.7564,15774.0
2022-04-11 12:15:00,264.1,264.25,263.88,264.2,5694.0,236.8192,236.9537,236.6219,236.9089,5694.0
2022-04-11 12:20:00,264.25,264.26,263.67,264.01,15141.0,236.9537,236.9627,236.4336,236.7385,15141.0
2022-04-11 12:25:00,264.0,264.31,263.94,264.14,13005.0,236.7295,237.0075,236.6757,236.8551,13005.0
2022-04-11 12:30:00,264.22,264.34,263.8,264.06,35541.0,236.9268,237.0344,236.5502,236.7833,35541.0
2022-04-11 12:35:00,264.07,264.13,263.76,263.76,8925.0,236.7923,236.8461,236.5143,236.5143,8925.0
2022-04-11 12:40:00,263.73,263.79,263.61,263.62,3063.0,236.4874,236.5412,236.3798,236.3888,3063.0
2022-04-11 12:45:00,263.57,263.93,263.56,263.93,4250.0,236.3439,236.6667,236.335,236.6667,4250.0
2022-04-11 12:50:00,263.9,264.19,263.73,264.1,8743.0,236.6398,236.8999,236.4874,236.8192,8743.0
2022-04-11 12:55:00,264.1,264.57,263.98,264.48,8554.0,236.8192,237.2406,236.7116,237.1599,8554.0
2022-04-11 13:00:00,264.58,264.73,264.48,264.57,8347.0,237.2496,237.3841,237.1599,237.2406,8347.0
2022-04-11 13:05:00,264.57,264.71,264.5,264.64,5698.0,237.2406,237.3662,237.1779,237.3034,5698.0
2022-04-11 13:10:00,264.67,264.85,264.33,264.51,8943.0,237.3303,237.4917,237.0254,237.1868,8943.0
2022-04-11 13:15:00,264.5,264.51,263.82,263.82,5627.0,237.1779,237.1868,236.5681,236.5681,5627.0
2022-04-11 13:20:00,263.88,263.91,262.95,263.0,10226.0,236.6219,236.6488,235.788,235.8328,10226.0
2022-04-11 13:25:00,263.03,263.29,262.85,263.29,9935.0,235.8597,236.0929,235.6983,236.0929,9935.0
2022-04-11 13:30:00,263.35,263.53,263.32,263.47,11774.0,236.1467,236.3081,236.1198,236.2543,11774.0
2022-04-11 13:35:00,263.45,263.71,263.36,263.71,20696.0,236.2363,236.4695,236.1556,236.4695,20696.0
2022-04-11 13:40:00,263.77,264.13,263.77,264.09,5061.0,236.5233,236.8461,236.5233,236.8102,5061.0
2022-04-11 13:45:00,264.05,264.71,264.05,264.71,9023.0,236.7743,237.3662,236.7743,237.3662,9023.0
2022-04-11 13:50:00,264.63,264.75,264.47,264.54,7564.0,237.2944,237.402,237.151,237.2137,7564.0
2022-04-11 13:55:00,264.46,264.9,264.4,264.9,17616.0,237.142,237.5365,237.0882,237.5365,17616.0
2022-04-11 14:00:00,264.93,264.93,264.24,264.31,7131.0,237.5634,237.5634,236.9447,237.0075,7131.0
2022-04-11 14:05:00,264.25,265.07,264.23,265.06,6282.0,236.9537,237.689,236.9358,237.68,6282.0
2022-04-11 14:10:00,265.0,265.0,264.29,264.29,4398.0,237.6262,237.6262,236.9896,236.9896,4398.0
2022-04-11 14:15:00,264.18,264.87,264.15,264.78,8476.0,236.8909,237.5096,236.864,237.4289,8476.0
2022-04-11 14:20:00,264.81,265.23,264.81,265.15,5170.0,237.4558,237.8325,237.4558,237.7607,5170.0
2022-04-11 14:25:00,265.21,265.41,265.18,265.2,7357.0,237.8145,237.9939,237.7876,237.8056,7357.0
2022-04-11 14:30:00,265.17,265.32,264.88,265.18,6273.0,237.7787,237.9132,237.5186,237.7876,6273.0
2022-04-11 14:35:00,265.09,265.17,264.88,264.93,3785.0,237.7069,237.7787,237.5186,237.5634,3785.0
2022-04-11 14:40:00,265.02,265.2,264.97,265.2,6923.0,237.6442,237.8056,237.5993,237.8056,6923.0
2022-04-11 14:45:00,265.19,265.34,265.17,265.32,3899.0,237.7966,237.9311,237.7787,237.9132,3899.0
2022-04-11 14:50:00,265.33,265.38,265.04,265.13,6582.0,237.9221,237.967,237.6621,237.7428,6582.0
2022-04-11 14:55:00,265.14,265.43,265.06,265.19,10134.0,237.7518,238.0118,237.68,237.7966,10134.0
2022-04-11 15:00:00,265.1,265.4,264.93,264.98,7527.0,237.7159,237.9849,237.5634,237.6083,7527.0
2022-04-11 15:05:00,264.83,264.83,264.49,264.57,9253.0,237.4738,237.4738,237.1689,237.2406,9253.0
2022-04-11 15:10:00,264.61,264.67,264.05,264.05,14475.0,237.2765,237.3303,236.7743,236.7743,14475.0
2022-04-11 15:15:00,263.96,264.1,263.75,263.76,34672.0,236.6936,236.8192,236.5053,236.5143,34672.0
2022-04-11 15:20:00,263.78,263.79,263.42,263.44,13052.0,236.5322,236.5412,236.2094,236.2274,13052.0
2022-04-11 15:25:00,263.43,263.56,263.13,263.22,48431.0,236.2184,236.335,235.9494,236.0301,48431.0
2022-04-11 15:30:00,263.23,263.41,263.1,263.17,24829.0,236.0391,236.2005,235.9225,235.9853,24829.0
2022-04-11 15:35:00,263.13,263.52,263.13,263.4,23844.0,235.9494,236.2991,235.9494,236.1915,23844.0
2022-04-11 15:40:00,263.37,263.61,263.33,263.5,28244.0,236.1646,236.3798,236.1287,236.2812,28244.0
2022-04-11 15:45:00,263.46,263.6,263.03,263.04,29418.0,236.2453,236.3708,235.8597,235.8687,29418.0
2022-04-11 15:50:00,263.01,263.32,262.59,262.9,55369.0,235.8418,236.1198,235.4652,235.7431,55369.0
2022-04-11 15:55:00,262.92,263.32,262.81,263.31,99044.0,235.7611,236.1198,235.6624,236.1108,99044.0
2022-04-12 09:30:00,258.88,259.91,257.85,259.12,59245.0,233.4021,234.3307,232.4734,233.6185,59245.0
2022-04-12 09:35:00,259.21,259.67,258.79,258.85,8927.0,233.6996,234.1143,233.3209,233.375,8927.0
2022-04-12 09:40:00,258.81,259.03,257.54,258.9,8460.0,233.339,233.5373,232.194,233.4201,8460.0
2022-04-12 09:45:00,258.81,259.48,258.61,259.17,5212.0,233.339,233.943,233.1587,233.6635,5212.0
2022-04-12 09:50:00,259.14,259.78,259.02,259.02,3776.0,233.6365,234.2135,233.5283,233.5283,3776.0
2022-04-12 09:55:00,258.45,259.02,258.1,258.1,3886.0,233.0144,233.5283,232.6988,232.6988,3886.0
2022-04-12 10:00:00,258.11,258.28,257.55,257.55,13331.0,232.7079,232.8611,232.203,232.203,13331.0
2022-04-12 10:05:00,257.73,257.84,257.5,257.55,3914.0,232.3653,232.4644,232.1579,232.203,3914.0
2022-04-12 10:10:00,257.62,258.21,257.54,257.92,14753.0,232.2661,232.798,232.194,232.5366,14753.0
2022-04-12 10:15:00,258.0,258.35,257.85,258.26,15652.0,232.6087,232.9242,232.4734,232.8431,15652.0
2022-04-12 10:20:00,258.17,258.42,258.08,258.42,2858.0,232.762,232.9873,232.6808,232.9873,2858.0
2022-04-12 10:25:00,258.42,258.94,258.36,258.44,9175.0,232.9873,233.4562,232.9333,233.0054,9175.0
2022-04-12 10:30:00,258.39,258.58,258.11,258.5,8277.0,232.9603,233.1316,232.7079,233.0595,8277.0
2022-04-12 10:35:00,258.48,258.92,258.37,258.79,2691.0,233.0414,233.4381,232.9423,233.3209,2691.0
2022-04-12 10:40:00,258.73,258.92,258.29,258.49,5288.0,233.2668,233.4381,232.8701,233.0505,5288.0
2022-04-12 10:45:00,258.71,259.1,258.71,258.9,2338.0,233.2488,233.6004,233.2488,233.4201,2338.0
2022-04-12 10:50:00,258.97,259.16,258.85,259.16,7996.0,233.4832,233.6545,233.375,233.6545,7996.0
2022-04-12 10:55:00,259.17,259.44,258.81,258.85,6153.0,233.6635,233.907,233.339,233.375,6153.0
2022-04-12 11:00:00,258.8,259.31,258.69,259.23,6460.0,233.33,233.7898,233.2308,233.7176,6460.0
2022-04-12 11:05:00,259.27,259.53,259.24,259.29,3643.0,233.7537,233.9881,233.7266,233.7717,3643.0
2022-04-12 11:10:00,259.36,259.49,259.0,259.15,4849.0,233.8348,233.952,233.5103,233.6455,4849.0
2022-04-12 11:15:00,259.17,259.63,259.12,259.6,2529.0,233.6635,234.0783,233.6185,234.0512,2529.0
2022-04-12 11:20:00,259.7,259.86,259.46,259.71,4576.0,234.1414,234.2856,233.925,234.1504,4576.0
2022-04-12 11:25:00,259.68,259.97,259.66,259.83,3533.0,234.1233,234.3848,234.1053,234.2586,3533.0
2022-04-12 11:30:00,259.85,260.15,259.64,259.65,5882.0,234.2766,234.5471,234.0873,234.0963,5882.0
2022-04-12 11:35:00,259.71,259.73,259.32,259.56,5245.0,234.1504,234.1684,233.7988,234.0152,5245.0
2022-04-12 11:40:00,259.52,259.71,259.27,259.28,2812.0,233.9791,234.1504,233.7537,233.7627,2812.0
2022-04-12 11:45:00,259.29,259.29,258.92,258.92,5528.0,233.7717,233.7717,233.4381,233.4381,5528.0
2022-04-12 11:50:00,258.84,258.99,258.67,258.9,3179.0,233.366,233.5013,233.2127,233.4201,3179.0
2022-04-12 11:55:00,258.89,259.4,258.81,259.36,8078.0,233.4111,233.8709,233.339,233.8348,8078.0
2022-04-12 12:00:00,259.38,259.55,259.37,259.49,3903.0,233.8529,234.0061,233.8439,233.952,3903.0
2022-04-12 12:05:00,259.48,259.58,259.35,259.39,2764.0,233.943,234.0332,233.8258,233.8619,2764.0
2022-04-12 12:10:00,259.45,259.45,258.85,259.02,2725.0,233.916,233.916,233.375,233.5283,2725.0
2022-04-12 12:15:00,259.03,259.41,259.02,259.1,3150.0,233.5373,233.8799,233.5283,233.6004,3150.0
2022-04-12 12:20:00,259.07,259.07,258.62,258.62,2365.0,233.5734,233.5734,233.1677,233.1677,2365.0
2022-04-12 12:25:00,258.59,258.6,258.19,258.22,5707.0,233.1406,233.1496,232.78,232.807,5707.0
2022-04-12 12:30:00,258.18,258.48,258.18,258.25,3703.0,232.771,233.0414,232.771,232.8341,3703.0
2022-04-12 12:35:00,258.18,258.47,258.15,258.25,4915.0,232.771,233.0324,232.7439,232.8341,4915.0
2022-04-12 12:40:00,258.22,258.24,257.86,258.11,8169.0,232.807,232.8251,232.4825,232.7079,8169.0
2022-04-12 12:45:00,258.1,258.4,258.1,258.4,2595.0,232.6988,232.9693,232.6988,232.9693,2595.0
2022-04-12 12:50:00,258.44,258.68,258.44,258.59,3140.0,233.0054,233.2218,233.0054,233.1406,3140.0
2022-04-12 12:55:00,258.64,258.8,258.59,258.62,2593.0,233.1857,233.33,233.1406,233.1677,2593.0
2022-04-12 13:00:00,258.57,258.79,258.19,258.3,6263.0,233.1226,233.3209,232.78,232.8792,6263.0
2022-04-12 13:05:00,258.36,258.49,258.32,258.36,2424.0,232.9333,233.0505,232.8972,232.9333,2424.0
2022-04-12 13:10:00,258.43,258.67,258.27,258.43,6765.0,232.9964,233.2127,232.8521,232.9964,6765.0
2022-04-12 13:15:00,258.31,258.63,258.2,258.31,3971.0,232.8882,233.1767,232.789,232.8882,3971.0
2022-04-12 13:20:00,258.38,258.53,258.25,258.4,9490.0,232.9513,233.0865,232.8341,232.9693,9490.0
2022-04-12 13:25:00,258.36,258.38,258.02,258.07,4251.0,232.9333,232.9513,232.6267,232.6718,4251.0
2022-04-12 13:30:00,258.0,258.35,257.78,258.34,6365.0,232.6087,232.9242,232.4103,232.9152,6365.0
2022-04-12 13:35:00,258.36,258.44,257.89,257.92,4846.0,232.9333,233.0054,232.5095,232.5366,4846.0
2022-04-12 13:40:00,257.96,257.98,257.63,257.67,7100.0,232.5726,232.5907,232.2751,232.3112,7100.0
2022-04-12 13:45:00,257.69,257.73,257.38,257.4,6212.0,232.3292,232.3653,232.0497,232.0677,6212.0
2022-04-12 13:50:00,257.46,257.47,256.93,257.03,7139.0,232.1218,232.1308,231.644,231.7341,7139.0
2022-04-12 13:55:00,257.03,257.08,256.21,256.21,12725.0,231.7341,231.7792,230.9948,230.9948,12725.0
2022-04-12 14:00:00,256.23,256.51,256.17,256.51,10772.0,231.0129,231.2653,230.9588,231.2653,10772.0
2022-04-12 14:05:00,256.61,256.8,256.58,256.8,5055.0,231.3555,231.5268,231.3284,231.5268,5055.0
2022-04-12 14:10:00,256.84,256.87,256.62,256.63,3576.0,231.5628,231.5899,231.3645,231.3735,3576.0
2022-04-12 14:15:00,256.63,256.82,256.57,256.74,4893.0,231.3735,231.5448,231.3194,231.4727,4893.0
2022-04-12 14:20:00,256.81,257.2,256.59,257.15,10850.0,231.5358,231.8874,231.3375,231.8423,10850.0
2022-04-12 14:25:00,257.13,257.45,257.1,257.24,5634.0,231.8243,232.1128,231.7973,231.9235,5634.0
2022-04-12 14:30:00,257.28,257.37,256.91,257.19,6799.0,231.9595,232.0407,231.626,231.8784,6799.0
2022-04-12 14:35:00,257.09,257.25,256.94,257.18,10174.0,231.7882,231.9325,231.653,231.8694,10174.0
2022-04-12 14:40:00,257.16,257.26,256.85,257.02,6032.0,231.8514,231.9415,231.5719,231.7251,6032.0
2022-04-12 14:45:00,257.02,257.3,257.0,257.04,4417.0,231.7251,231.9776,231.7071,231.7432,4417.0
2022-04-12 14:50:00,256.98,257.21,256.89,257.21,4962.0,231.6891,231.8964,231.6079,231.8964,4962.0
2022-04-12 14:55:00,257.22,257.5,257.21,257.4,8327.0,231.9054,232.1579,231.8964,232.0677,8327.0
2022-04-12 15:00:00,257.36,257.6,257.26,257.26,8401.0,232.0317,232.2481,231.9415,231.9415,8401.0
2022-04-12 15:05:00,257.28,257.37,257.06,257.08,14969.0,231.9595,232.0407,231.7612,231.7792,14969.0
2022-04-12 15:10:00,257.09,257.09,256.56,256.6,8192.0,231.7882,231.7882,231.3104,231.3465,8192.0
2022-04-12 15:15:00,256.59,256.67,256.22,256.25,10220.0,231.3375,231.4096,231.0039,231.0309,10220.0
2022-04-12 15:20:00,256.3,256.39,256.07,256.25,21547.0,231.076,231.1571,230.8686,231.0309,21547.0
2022-04-12 15:25:00,256.21,256.25,255.68,255.89,10838.0,230.9948,231.0309,230.517,230.7063,10838.0
2022-04-12 15:30:00,255.85,255.98,255.63,255.93,11925.0,230.6703,230.7875,230.4719,230.7424,11925.0
2022-04-12 15:35:00,255.9,256.13,255.81,256.1,26460.0,230.7154,230.9227,230.6342,230.8957,26460.0
2022-04-12 15:40:00,256.05,256.25,255.88,256.16,23913.0,230.8506,231.0309,230.6973,230.9498,23913.0
2022-04-12 15:45:00,256.1,257.01,256.01,256.79,37735.0,230.8957,231.7161,230.8145,231.5178,37735.0
2022-04-12 15:50:00,256.8,257.48,256.77,257.44,53056.0,231.5268,232.1399,231.4997,232.1038,53056.0
2022-04-12 15:55:00,257.48,257.57,257.09,257.09,94469.0,232.1399,232.221,231.7882,231.7882,94469.0
2022-04-13 09:30:00,258.07,258.23,257.18,257.2,26926.0,232.6718,232.816,231.8694,231.8874,26926.0
2022-04-13 09:35:00,257.1,257.1,255.89,256.57,6925.0,231.7973,231.7973,230.7063,231.3194,6925.0
2022-04-13 09:40:00,256.45,257.01,256.44,256.78,7207.0,231.2112,231.7161,231.2022,231.5088,7207.0
2022-04-13 09:45:00,256.67,256.88,256.02,256.81,6591.0,231.4096,231.5989,230.8235,231.5358,6591.0
2022-04-13 09:50:00,256.95,256.99,256.26,256.32,6765.0,231.662,231.6981,231.0399,231.094,6765.0
2022-04-13 09:55:00,256.55,256.55,255.22,255.46,6055.0,231.3014,231.3014,230.1023,230.3187,6055.0
2022-04-13 10:00:00,255.54,255.87,255.23,255.42,11340.0,230.3908,230.6883,230.1113,230.2826,11340.0
2022-04-13 10:05:00,255.51,255.7,255.04,255.05,8467.0,230.3637,230.535,229.94,229.949,8467.0
2022-04-13 10:10:00,255.02,255.46,255.01,255.37,4561.0,229.922,230.3187,229.9129,230.2375,4561.0
2022-04-13 10:15:00,255.46,255.62,255.07,255.07,6926.0,230.3187,230.4629,229.967,229.967,6926.0
2022-04-13 10:20:00,255.19,255.79,255.19,255.47,5551.0,230.0752,230.6162,230.0752,230.3277,5551.0
2022-04-13 10:25:00,255.33,256.04,255.33,255.67,4982.0,230.2015,230.8416,230.2015,230.508,4982.0
2022-04-13 10:30:00,255.85,256.27,255.64,256.26,7085.0,230.6703,231.0489,230.4809,231.0399,7085.0
2022-04-13 10:35:00,256.22,256.5,256.03,256.03,6151.0,231.0039,231.2563,230.8326,230.8326,6151.0
2022-04-13 10:40:00,255.9,255.9,255.69,255.8,8607.0,230.7154,230.7154,230.526,230.6252,8607.0
2022-04-13 10:45:00,255.79,256.25,255.78,255.98,7971.0,230.6162,231.0309,230.6072,230.7875,7971.0
2022-04-13 10:50:00,255.92,255.96,255.74,255.79,7005.0,230.7334,230.7695,230.5711,230.6162,7005.0
2022-04-13 10:55:00,255.79,256.47,255.75,256.4,6902.0,230.6162,231.2293,230.5801,231.1661,6902.0
2022-04-13 11:00:00,256.64,257.18,256.64,257.0,5911.0,231.3825,231.8694,231.3825,231.7071,5911.0
2022-04-13 11:05:00,256.9,257.23,256.58,256.99,7379.0,231.6169,231.9145,231.3284,231.6981,7379.0
2022-04-13 11:10:00,257.1,257.21,257.0,257.1,10011.0,231.7973,231.8964,231.7071,231.7973,10011.0
2022-04-13 11:15:00,257.01,257.14,256.87,256.95,6883.0,231.7161,231.8333,231.5899,231.662,6883.0
2022-04-13 11:20:00,256.78,256.87,256.68,256.8,3810.0,231.5088,231.5899,231.4186,231.5268,3810.0
2022-04-13 11:25:00,256.9,257.16,256.9,257.08,5845.0,231.6169,231.8514,231.6169,231.7792,5845.0
2022-04-13 11:30:00,257.04,257.18,256.84,256.99,10260.0,231.7432,231.8694,231.5628,231.6981,10260.0
2022-04-13 11:35:00,257.02,257.18,256.44,257.04,10630.0,231.7251,231.8694,231.2022,231.7432,10630.0
2022-04-13 11:40:00,256.91,257.06,256.8,256.8,4421.0,231.626,231.7612,231.5268,231.5268,4421.0
2022-04-13 11:45:00,256.84,256.9,256.64,256.78,6055.0,231.5628,231.6169,231.3825,231.5088,6055.0
2022-04-13 11:50:00,256.7,256.7,256.14,256.36,5591.0,231.4366,231.4366,230.9317,231.1301,5591.0
2022-04-13 11:55:00,256.31,256.4,256.07,256.24,3446.0,231.085,231.1661,230.8686,231.0219,3446.0
2022-04-13 12:00:00,256.32,256.62,256.32,256.6,8295.0,231.094,231.3645,231.094,231.3465,8295.0
2022-04-13 12:05:00,256.56,256.7,256.45,256.61,5539.0,231.3104,231.4366,231.2112,231.3555,5539.0
2022-04-13 12:10:00,256.6,256.62,256.23,256.32,5155.0,231.3465,231.3645,231.0129,231.094,5155.0
2022-04-13 12:15:00,256.27,256.27,255.93,255.96,3777.0,231.0489,231.0489,230.7424,230.7695,3777.0
2022-04-13 12:20:00,255.96,256.07,255.86,255.89,4264.0,230.7695,230.8686,230.6793,230.7063,4264.0
2022-04-13 12:25:00,255.87,255.87,255.39,255.4,5060.0,230.6883,230.6883,230.2555,230.2646,5060.0
2022-04-13 12:30:00,255.46,256.11,255.45,256.07,6841.0,230.3187,230.9047,230.3096,230.8686,6841.0
2022-04-13 12:35:00,256.1,256.1,255.58,255.64,7679.0,230.8957,230.8957,230.4269,230.4809,7679.0
2022-04-13 12:40:00,255.6,256.17,255.6,255.69,5922.0,230.4449,230.9588,230.4449,230.526,5922.0
2022-04-13 12:45:00,255.73,255.96,255.55,255.62,5109.0,230.5621,230.7695,230.3998,230.4629,5109.0
2022-04-13 12:50:00,255.52,255.67,255.48,255.5,3404.0,230.3728,230.508,230.3367,230.3547,3404.0
2022-04-13 12:55:00,255.53,255.55,255.3,255.33,4773.0,230.3818,230.3998,230.1744,230.2015,4773.0
2022-04-13 13:00:00,255.2,255.48,255.19,255.46,3107.0,230.0842,230.3367,230.0752,230.3187,3107.0
2022-04-13 13:05:00,255.4,255.4,255.24,255.25,3651.0,230.2646,230.2646,230.1203,230.1293,3651.0
2022-04-13 13:10:00,255.2,255.44,255.15,255.4,4258.0,230.0842,230.3006,230.0392,230.2646,4258.0
2022-04-13 13:15:00,255.39,255.54,255.31,255.49,4185.0,230.2555,230.3908,230.1834,230.3457,4185.0
2022-04-13 13:20:00,255.57,255.64,255.5,255.51,6135.0,230.4178,230.4809,230.3547,230.3637,6135.0
2022-04-13 13:25:00,255.5,255.54,255.23,255.54,5541.0,230.3547,230.3908,230.1113,230.3908,5541.0
2022-04-13 13:30:00,255.58,255.64,255.38,255.4,4051.0,230.4269,230.4809,230.2465,230.2646,4051.0
2022-04-13 13:35:00,255.35,255.35,255.12,255.32,4238.0,230.2195,230.2195,230.0121,230.1924,4238.0
2022-04-13 13:40:00,255.29,255.29,255.1,255.14,2715.0,230.1654,230.1654,229.9941,230.0302,2715.0
2022-04-13 13:45:00,255.19,255.19,254.94,254.99,5261.0,230.0752,230.0752,229.8498,229.8949,5261.0
2022-04-13 13:50:00,254.96,255.25,254.94,255.14,4568.0,229.8679,230.1293,229.8498,230.0302,4568.0
2022-04-13 13:55:00,255.22,255.45,255.15,255.45,3278.0,230.1023,230.3096,230.0392,230.3096,3278.0
2022-04-13 14:00:00,255.42,255.58,255.42,255.53,5042.0,230.2826,230.4269,230.2826,230.3818,5042.0
2022-04-13 14:05:00,255.55,255.93,255.52,255.91,4123.0,230.3998,230.7424,230.3728,230.7244,4123.0
2022-04-13 14:10:00,255.89,256.01,255.61,255.95,6470.0,230.7063,230.8145,230.4539,230.7604,6470.0
2022-04-13 14:15:00,256.0,256.19,255.85,256.04,8549.0,230.8055,230.9768,230.6703,230.8416,8549.0
2022-04-13 14:20:00,256.03,256.14,255.71,255.87,9383.0,230.8326,230.9317,230.5441,230.6883,9383.0
2022-04-13 14:25:00,255.79,255.98,255.72,255.8,8339.0,230.6162,230.7875,230.5531,230.6252,8339.0
2022-04-13 14:30:00,255.83,255.99,255.82,255.98,4926.0,230.6522,230.7965,230.6432,230.7875,4926.0
2022-04-13 14:35:00,255.94,256.24,255.89,256.19,7733.0,230.7514,231.0219,230.7063,230.9768,7733.0
2022-04-13 14:40:00,256.2,256.52,256.18,256.33,11876.0,230.9858,231.2743,230.9678,231.103,11876.0
2022-04-13 14:45:00,256.32,256.51,256.28,256.45,4104.0,231.094,231.2653,231.058,231.2112,4104.0
2022-04-13 14:50:00,256.5,256.52,256.37,256.41,4319.0,231.2563,231.2743,231.1391,231.1752,4319.0
2022-04-13 14:55:00,256.45,256.88,256.44,256.83,7889.0,231.2112,231.5989,231.2022,231.5538,7889.0
2022-04-13 15:00:00,256.88,256.88,256.55,256.58,3478.0,231.5989,231.5989,231.3014,231.3284,3478.0
2022-04-13 15:05:00,256.54,256.95,256.52,256.95,6276.0,231.2924,231.662,231.2743,231.662,6276.0
2022-04-13 15:10:00,256.98,257.11,256.87,256.94,3530.0,231.6891,231.8063,231.5899,231.653,3530.0
2022-04-13 15:15:00,256.88,256.99,256.88,256.92,4698.0,231.5989,231.6981,231.5989,231.635,4698.0
2022-04-13 15:20:00,256.9,257.03,256.8,256.99,5137.0,231.6169,231.7341,231.5268,231.6981,5137.0
2022-04-13 15:25:00,256.99,257.02,256.81,256.91,6805.0,231.6981,231.7251,231.5358,231.626,6805.0
2022-04-13 15:30:00,256.94,257.17,256.73,257.11,10952.0,231.653,231.8604,231.4637,231.8063,10952.0
2022-04-13 15:35:00,257.08,257.18,256.95,257.06,15293.0,231.7792,231.8694,231.662,231.7612,15293.0
2022-04-13 15:40:00,257.05,257.11,256.9,256.95,7203.0,231.7522,231.8063,231.6169,231.662,7203.0
2022-04-13 15:45:00,256.99,257.22,256.99,257.18,26889.0,231.6981,231.9054,231.6981,231.8694,26889.0
2022-04-13 15:50:00,257.18,257.19,256.91,257.11,30051.0,231.8694,231.8784,231.626,231.8063,30051.0
2022-04-13 15:55:00,257.11,257.22,257.05,257.18,57077.0,231.8063,231.9054,231.7522,231.8694,57077.0
2022-04-14 09:30:00,257.94,258.35,257.0,257.74,59805.0,232.5546,232.9242,231.7071,232.3743,59805.0
2022-04-14 09:35:00,257.78,258.12,257.61,258.12,8824.0,232.4103,232.7169,232.2571,232.7169,8824.0
2022-04-14 09:40:00,258.3,258.3,257.64,257.82,7035.0,232.8792,232.8792,232.2841,232.4464,7035.0
2022-04-14 09:45:00,257.45,257.55,256.66,257.09,8025.0,232.1128,232.203,231.4006,231.7882,8025.0
2022-04-14 09:50:00,257.08,257.08,256.19,256.34,4606.0,231.7792,231.7792,230.9768,231.1121,4606.0
2022-04-14 09:55:00,256.21,256.99,256.05,256.05,9634.0,230.9948,231.6981,230.8506,230.8506,9634.0
2022-04-14 10:00:00,256.19,257.27,256.19,257.03,9417.0,230.9768,231.9505,230.9768,231.7341,9417.0
2022-04-14 10:05:00,257.01,257.45,256.48,256.48,10214.0,231.7161,232.1128,231.2383,231.2383,10214.0
2022-04-14 10:10:00,256.31,256.35,255.67,255.81,11769.0,231.085,231.1211,230.508,230.6342,11769.0
2022-04-14 10:15:00,256.05,256.07,255.4,255.64,13390.0,230.8506,230.8686,230.2646,230.4809,13390.0
2022-04-14 10:20:00,255.51,256.04,255.49,255.65,5487.0,230.3637,230.8416,230.3457,230.49,5487.0
2022-04-14 10:25:00,255.37,255.67,255.25,255.67,4262.0,230.2375,230.508,230.1293,230.508,4262.0
2022-04-14 10:30:00,255.79,255.79,255.5,255.6,3118.0,230.6162,230.6162,230.3547,230.4449,3118.0
2022-04-14 10:35:00,255.56,255.68,255.15,255.15,7710.0,230.4088,230.517,230.0392,230.0392,7710.0
2022-04-14 10:40:00,255.12,255.78,255.0,255.78,15374.0,230.0121,230.6072,229.9039,230.6072,15374.0
2022-04-14 10:45:00,255.82,256.36,255.82,256.28,4031.0,230.6432,231.1301,230.6432,231.058,4031.0
2022-04-14 10:50:00,256.22,256.8,256.17,256.73,7208.0,231.0039,231.5268,230.9588,231.4637,7208.0
2022-04-14 10:55:00,256.85,256.97,256.4,256.5,8449.0,231.5719,231.6801,231.1661,231.2563,8449.0
2022-04-14 11:00:00,256.41,256.97,256.41,256.84,5390.0,231.1752,231.6801,231.1752,231.5628,5390.0
2022-04-14 11:05:00,256.82,256.83,256.45,256.72,4960.0,231.5448,231.5538,231.2112,231.4547,4960.0
2022-04-14 11:10:00,256.72,256.97,256.45,256.45,4036.0,231.4547,231.6801,231.2112,231.2112,4036.0
2022-04-14 11:15:00,256.4,256.55,256.17,256.28,4597.0,231.1661,231.3014,230.9588,231.058,4597.0
2022-04-14 11:20:00,256.27,256.38,256.01,256.34,15692.0,231.0489,231.1481,230.8145,231.1121,15692.0
2022-04-14 11:25:00,256.25,256.99,256.23,256.93,12610.0,231.0309,231.6981,231.0129,231.644,12610.0
2022-04-14 11:30:00,256.94,256.94,256.79,256.83,4177.0,231.653,231.653,231.5178,231.5538,4177.0
2022-04-14 11:35:00,256.79,256.79,256.25,256.41,3672.0,231.5178,231.5178,231.0309,231.1752,3672.0
2022-04-14 11:40:00,256.39,256.39,256.11,256.12,3421.0,231.1571,231.1571,230.9047,230.9137,3421.0
2022-04-14 11:45:00,256.07,256.2,255.82,256.18,3991.0,230.8686,230.9858,230.6432,230.9678,3991.0
2022-04-14 11:50:00,256.19,256.25,256.07,256.22,2202.0,230.9768,231.0309,230.8686,231.0039,2202.0
2022-04-14 11:55:00,256.23,256.65,256.23,256.56,3667.0,231.0129,231.3915,231.0129,231.3104,3667.0
2022-04-14 12:00:00,256.61,257.3,256.58,257.09,9551.0,231.3555,231.9776,231.3284,231.7882,9551.0
2022-04-14 12:05:00,257.11,257.17,256.83,256.92,3857.0,231.8063,231.8604,231.5538,231.635,3857.0
2022-04-14 12:10:00,257.04,257.04,256.74,256.75,1951.0,231.7432,231.7432,231.4727,231.4817,1951.0
2022-04-14 12:15:00,256.85,257.09,256.73,256.92,6356.0,231.5719,231.7882,231.4637,231.635,6356.0
2022-04-14 12:20:00,256.79,256.79,256.38,256.48,4223.0,231.5178,231.5178,231.1481,231.2383,4223.0
2022-04-14 12:25:00,256.48,256.58,256.25,256.36,4654.0,231.2383,231.3284,231.0309,231.1301,4654.0
2022-04-14 12:30:00,256.4,256.55,256.33,256.39,7503.0,231.1661,231.3014,231.103,231.1571,7503.0
2022-04-14 12:35:00,256.29,256.33,256.12,256.27,3281.0,231.067,231.103,230.9137,231.0489,3281.0
2022-04-14 12:40:00,256.17,256.27,256.04,256.23,5850.0,230.9588,231.0489,230.8416,231.0129,5850.0
2022-04-14 12:45:00,256.26,256.4,256.2,256.3,3465.0,231.0399,231.1661,230.9858,231.076,3465.0
2022-04-14 12:50:00,256.28,256.41,256.21,256.32,3529.0,231.058,231.1752,230.9948,231.094,3529.0
2022-04-14 12:55:00,256.32,256.69,256.32,256.63,4109.0,231.094,231.4276,231.094,231.3735,4109.0
2022-04-14 13:00:00,256.59,256.73,256.38,256.41,4483.0,231.3375,231.4637,231.1481,231.1752,4483.0
2022-04-14 13:05:00,256.37,256.37,255.85,255.85,3551.0,231.1391,231.1391,230.6703,230.6703,3551.0
2022-04-14 13:10:00,255.85,256.28,255.85,255.96,5816.0,230.6703,231.058,230.6703,230.7695,5816.0
2022-04-14 13:15:00,256.02,256.05,255.87,255.9,6386.0,230.8235,230.8506,230.6883,230.7154,6386.0
2022-04-14 13:20:00,255.92,256.17,255.92,256.08,3898.0,230.7334,230.9588,230.7334,230.8776,3898.0
2022-04-14 13:25:00,256.12,256.19,255.99,256.04,3978.0,230.9137,230.9768,230.7965,230.8416,3978.0
2022-04-14 13:30:00,256.06,256.45,256.03,256.38,5826.0,230.8596,231.2112,230.8326,231.1481,5826.0
2022-04-14 13:35:00,256.37,256.54,256.37,256.41,4520.0,231.1391,231.2924,231.1391,231.1752,4520.0
2022-04-14 13:40:00,256.4,256.49,256.33,256.44,3807.0,231.1661,231.2473,231.103,231.2022,3807.0
2022-04-14 13:45:00,256.43,256.65,256.41,256.55,6322.0,231.1932,231.3915,231.1752,231.3014,6322.0
2022-04-14 13:50:00,256.58,256.87,256.53,256.81,5704.0,231.3284,231.5899,231.2834,231.5358,5704.0
2022-04-14 13:55:00,256.81,257.0,256.77,257.0,6025.0,231.5358,231.7071,231.4997,231.7071,6025.0
2022-04-14 14:00:00,257.0,257.09,256.85,257.07,5179.0,231.7071,231.7882,231.5719,231.7702,5179.0
2022-04-14 14:05:00,256.93,257.02,256.61,256.75,8659.0,231.644,231.7251,231.3555,231.4817,8659.0
2022-04-14 14:10:00,256.78,256.78,256.58,256.65,6440.0,231.5088,231.5088,231.3284,231.3915,6440.0
2022-04-14 14:15:00,256.65,256.71,256.43,256.45,5506.0,231.3915,231.4456,231.1932,231.2112,5506.0
2022-04-14 14:20:00,256.43,256.51,256.29,256.31,4653.0,231.1932,231.2653,231.067,231.085,4653.0
2022-04-14 14:25:00,256.34,256.71,256.32,256.66,5319.0,231.1121,231.4456,231.094,231.4006,5319.0
2022-04-14 14:30:00,256.71,257.03,256.57,256.63,4831.0,231.4456,231.7341,231.3194,231.3735,4831.0
2022-04-14 14:35:00,256.65,256.67,256.35,256.42,4997.0,231.3915,231.4096,231.1211,231.1842,4997.0
2022-04-14 14:40:00,256.4,256.55,256.39,256.47,3510.0,231.1661,231.3014,231.1571,231.2293,3510.0
2022-04-14 14:45:00,256.46,256.68,256.46,256.48,3989.0,231.2202,231.4186,231.2202,231.2383,3989.0
2022-04-14 14:50:00,256.47,256.52,256.36,256.46,6013.0,231.2293,231.2743,231.1301,231.2202,6013.0
2022-04-14 14:55:00,256.44,256.61,256.39,256.46,5727.0,231.2022,231.3555,231.1571,231.2202,5727.0
2022-04-14 15:00:00,256.41,256.51,256.32,256.48,8334.0,231.1752,231.2653,231.094,231.2383,8334.0
2022-04-14 15:05:00,256.43,256.47,256.04,256.06,6078.0,231.1932,231.2293,230.8416,230.8596,6078.0
2022-04-14 15:10:00,256.06,256.21,255.99,256.14,7102.0,230.8596,230.9948,230.7965,230.9317,7102.0
2022-04-14 15:15:00,256.03,256.46,256.03,256.27,6454.0,230.8326,231.2202,230.8326,231.0489,6454.0
2022-04-14 15:20:00,256.24,256.32,256.13,256.32,4018.0,231.0219,231.094,230.9227,231.094,4018.0
2022-04-14 15:25:00,256.25,256.3,255.92,255.93,7182.0,231.0309,231.076,230.7334,230.7424,7182.0
2022-04-14 15:30:00,255.88,255.98,255.7,255.7,8899.0,230.6973,230.7875,230.535,230.535,8899.0
2022-04-14 15:35:00,255.62,255.67,255.41,255.42,9683.0,230.4629,230.508,230.2736,230.2826,9683.0
2022-04-14 15:40:00,255.44,255.64,255.32,255.55,14819.0,230.3006,230.4809,230.1924,230.3998,14819.0
2022-04-14 15:45:00,255.52,255.73,255.37,255.58,24454.0,230.3728,230.5621,230.2375,230.4269,24454.0
2022-04-14 15:50:00,255.66,256.18,255.63,256.12,30487.0,230.499,230.9678,230.4719,230.9137,30487.0
2022-04-14 15:55:00,256.08,256.55,255.69,255.76,162876.0,230.8776,231.3014,230.526,230.5891,162876.0
2022-04-18 09:30:00,254.14,256.48,253.6,256.48,28610.0,229.1286,231.2383,228.6417,231.2383,28610.0
2022-04-18 09:35:00,256.11,256.78,256.11,256.35,3597.0,230.9047,231.5088,230.9047,231.1211,3597.0
2022-04-18 09:40:00,256.24,256.83,256.04,256.04,5529.0,231.0219,231.5538,230.8416,230.8416,5529.0
2022-04-18 09:45:00,256.12,256.75,255.72,256.5,4782.0,230.9137,231.4817,230.5531,231.2563,4782.0
2022-04-18 09:50:00,256.69,257.13,256.08,256.13,6453.0,231.4276,231.8243,230.8776,230.9227,6453.0
2022-04-18 09:55:00,256.16,256.6,255.86,256.01,5768.0,230.9498,231.3465,230.6793,230.8145,5768.0
2022-04-18 10:00:00,256.03,256.3,255.66,255.67,5939.0,230.8326,231.076,230.499,230.508,5939.0
2022-04-18 10:05:00,255.9,256.18,255.67,255.92,3971.0,230.7154,230.9678,230.508,230.7334,3971.0
2022-04-18 10:10:00,255.99,256.43,255.72,255.78,4458.0,230.7965,231.1932,230.5531,230.6072,4458.0
2022-04-18 10:15:00,255.84,256.33,255.77,256.26,4959.0,230.6613,231.103,230.5982,231.0399,4959.0
2022-04-18 10:20:00,256.22,256.64,256.22,256.47,3603.0,231.0039,231.3825,231.0039,231.2293,3603.0
2022-04-18 10:25:00,256.59,256.91,255.91,256.28,7056.0,231.3375,231.626,230.7244,231.058,7056.0
2022-04-18 10:30:00,256.29,256.91,255.97,256.91,5374.0,231.067,231.626,230.7785,231.626,5374.0
2022-04-18 10:35:00,256.91,257.38,256.54,256.66,5775.0,231.626,232.0497,231.2924,231.4006,5775.0
2022-04-18 10:40:00,256.52,256.94,256.51,256.69,5624.0,231.2743,231.653,231.2653,231.4276,5624.0
2022-04-18 10:45:00,256.75,256.85,256.46,256.7,4249.0,231.4817,231.5719,231.2202,231.4366,4249.0
2022-04-18 10:50:00,256.86,256.86,256.42,256.52,6710.0,231.5809,231.5809,231.1842,231.2743,6710.0
2022-04-18 10:55:00,256.44,256.65,256.23,256.51,4104.0,231.2022,231.3915,231.0129,231.2653,4104.0
2022-04-18 11:00:00,256.69,256.74,256.26,256.31,5086.0,231.4276,231.4727,231.0399,231.085,5086.0
2022-04-18 11:05:00,256.23,256.55,256.15,256.2,4198.0,231.0129,231.3014,230.9408,230.9858,4198.0
2022-04-18 11:10:00,256.23,256.31,256.0,256.11,6337.0,231.0129,231.085,230.8055,230.9047,6337.0
2022-04-18 11:15:00,256.18,256.38,256.0,256.38,3660.0,230.9678,231.1481,230.8055,231.1481,3660.0
2022-04-18 11:20:00,256.19,256.58,256.18,256.31,6682.0,230.9768,231.3284,230.9678,231.085,6682.0
2022-04-18 11:25:00,256.36,256.38,255.89,256.22,5543.0,231.1301,231.1481,230.7063,231.0039,5543.0
2022-04-18 11:30:00,256.3,256.66,256.27,256.66,5388.0,231.076,231.4006,231.0489,231.4006,5388.0
2022-04-18 11:35:00,256.54,256.64,256.06,256.07,6564.0,231.2924,231.3825,230.8596,230.8686,6564.0
2022-04-18 11:40:00,256.0,256.05,255.78,255.95,4241.0,230.8055,230.8506,230.6072,230.7604,4241.0
2022-04-18 11:45:00,255.95,255.95,255.75,255.86,6170.0,230.7604,230.7604,230.5801,230.6793,6170.0
2022-04-18 11:50:00,255.87,256.18,255.85,256.18,3122.0,230.6883,230.9678,230.6703,230.9678,3122.0
2022-04-18 11:55:00,256.17,256.28,256.06,256.1,3707.0,230.9588,231.058,230.8596,230.8957,3707.0
2022-04-18 12:00:00,256.22,256.36,256.07,256.17,4787.0,231.0039,231.1301,230.8686,230.9588,4787.0
2022-04-18 12:05:00,256.0,256.3,255.98,256.03,2711.0,230.8055,231.076,230.7875,230.8326,2711.0
2022-04-18 12:10:00,255.84,256.38,255.74,256.38,5289.0,230.6613,231.1481,230.5711,231.1481,5289.0
2022-04-18 12:15:00,256.32,256.54,256.3,256.51,4113.0,231.094,231.2924,231.076,231.2653,4113.0
2022-04-18 12:20:00,256.48,256.71,256.46,256.69,4674.0,231.2383,231.4456,231.2202,231.4276,4674.0
2022-04-18 12:25:00,256.77,256.85,256.54,256.62,3044.0,231.4997,231.5719,231.2924,231.3645,3044.0
2022-04-18 12:30:00,256.56,256.66,256.46,256.48,1645.0,231.3104,231.4006,231.2202,231.2383,1645.0
2022-04-18 12:35:00,256.48,256.6,255.96,255.97,2822.0,231.2383,231.3465,230.7695,230.7785,2822.0
2022-04-18 12:40:00,255.93,256.01,255.7,255.88,3101.0,230.7424,230.8145,230.535,230.6973,3101.0
2022-04-18 12:45:00,256.01,256.02,255.85,255.85,2771.0,230.8145,230.8235,230.6703,230.6703,2771.0
2022-04-18 12:50:00,255.66,256.18,255.66,256.18,1487.0,230.499,230.9678,230.499,230.9678,1487.0
2022-04-18 12:55:00,256.0,256.02,255.85,255.87,3234.0,230.8055,230.8235,230.6703,230.6883,3234.0
2022-04-18 13:00:00,255.9,256.1,255.83,255.98,1740.0,230.7154,230.8957,230.6522,230.7875,1740.0
2022-04-18 13:05:00,256.14,256.57,256.14,256.53,1934.0,230.9317,231.3194,230.9317,231.2834,1934.0
2022-04-18 13:10:00,256.53,256.57,256.13,256.13,7849.0,231.2834,231.3194,230.9227,230.9227,7849.0
2022-04-18 13:15:00,256.14,256.15,255.47,255.47,3084.0,230.9317,230.9408,230.3277,230.3277,3084.0
2022-04-18 13:20:00,255.45,255.83,255.45,255.82,2811.0,230.3096,230.6522,230.3096,230.6432,2811.0
2022-04-18 13:25:00,255.87,256.23,255.87,256.06,1749.0,230.6883,231.0129,230.6883,230.8596,1749.0
2022-04-18 13:30:00,256.05,256.2,255.99,256.1,9392.0,230.8506,230.9858,230.7965,230.8957,9392.0
2022-04-18 13:35:00,256.07,256.27,256.04,256.11,4695.0,230.8686,231.0489,230.8416,230.9047,4695.0
2022-04-18 13:40:00,256.2,256.56,256.2,256.56,941.0,230.9858,231.3104,230.9858,231.3104,941.0
2022-04-18 13:45:00,256.43,256.43,256.09,256.12,1637.0,231.1932,231.1932,230.8867,230.9137,1637.0
2022-04-18 13:50:00,256.18,256.18,255.78,255.92,4790.0,230.9678,230.9678,230.6072,230.7334,4790.0
2022-04-18 13:55:00,256.0,256.19,255.69,255.76,4080.0,230.8055,230.9768,230.526,230.5891,4080.0
2022-04-18 14:00:00,255.75,255.79,255.46,255.46,2140.0,230.5801,230.6162,230.3187,230.3187,2140.0
2022-04-18 14:05:00,255.53,255.53,255.3,255.31,1414.0,230.3818,230.3818,230.1744,230.1834,1414.0
2022-04-18 14:10:00,255.4,255.4,255.22,255.23,6289.0,230.2646,230.2646,230.1023,230.1113,6289.0
2022-04-18 14:15:00,255.2,255.4,254.91,255.05,4911.0,230.0842,230.2646,229.8228,229.949,4911.0
2022-04-18 14:20:00,255.1,255.35,255.02,255.35,3295.0,229.9941,230.2195,229.922,230.2195,3295.0
2022-04-18 14:25:00,255.29,255.38,254.78,254.83,4422.0,230.1654,230.2465,229.7056,229.7507,4422.0
2022-04-18 14:30:00,254.88,254.9,254.47,254.49,2501.0,229.7957,229.8138,229.4261,229.4441,2501.0
2022-04-18 14:35:00,254.49,254.81,254.47,254.57,4869.0,229.4441,229.7326,229.4261,229.5163,4869.0
2022-04-18 14:40:00,254.63,254.64,254.3,254.3,6567.0,229.5703,229.5794,229.2728,229.2728,6567.0
2022-04-18 14:45:00,254.36,254.39,254.01,254.23,3401.0,229.3269,229.354,229.0114,229.2097,3401.0
2022-04-18 14:50:00,254.25,254.44,254.25,254.35,3036.0,229.2277,229.399,229.2277,229.3179,3036.0
2022-04-18 14:55:00,254.31,254.33,253.92,253.92,4930.0,229.2818,229.2999,228.9302,228.9302,4930.0
2022-04-18 15:00:00,253.82,254.17,253.82,254.04,3895.0,228.8401,229.1556,228.8401,229.0384,3895.0
2022-04-18 15:05:00,254.03,254.14,253.81,253.81,6016.0,229.0294,229.1286,228.831,228.831,6016.0
2022-04-18 15:10:00,253.85,253.94,253.51,253.52,8450.0,228.8671,228.9483,228.5606,228.5696,8450.0
2022-04-18 15:15:00,253.58,253.68,253.24,253.31,5808.0,228.6237,228.7138,228.3171,228.3803,5808.0
2022-04-18 15:20:00,253.41,253.44,253.02,253.03,11803.0,228.4704,228.4975,228.1188,228.1278,11803.0
2022-04-18 15:25:00,253.01,253.06,252.56,252.58,13084.0,228.1098,228.1549,227.7041,227.7221,13084.0
2022-04-18 15:30:00,252.61,252.61,252.21,252.23,21518.0,227.7491,227.7491,227.3885,227.4065,21518.0
2022-04-18 15:35:00,252.24,252.42,252.15,252.42,18292.0,227.4156,227.5778,227.3344,227.5778,18292.0
2022-04-18 15:40:00,252.44,252.52,252.26,252.41,13573.0,227.5959,227.668,227.4336,227.5688,13573.0
2022-04-18 15:45:00,252.36,252.93,252.33,252.86,24921.0,227.5238,228.0377,227.4967,227.9745,24921.0
2022-04-18 15:50:00,252.84,253.61,252.66,253.54,23735.0,227.9565,228.6507,227.7942,228.5876,23735.0
2022-04-18 15:55:00,253.54,254.28,253.52,254.05,61472.0,228.5876,229.2548,228.5696,229.0474,61472.0
2022-04-19 09:30:00,254.85,255.92,254.78,255.39,31685.0,229.7687,230.7334,229.7056,230.2555,31685.0
2022-04-19 09:35:00,255.57,256.39,255.57,255.78,2664.0,230.4178,231.1571,230.4178,230.6072,2664.0
2022-04-19 09:40:00,255.78,256.83,255.78,256.54,6029.0,230.6072,231.5538,230.6072,231.2924,6029.0
2022-04-19 09:45:00,256.43,256.48,256.01,256.21,4257.0,231.1932,231.2383,230.8145,230.9948,4257.0
2022-04-19 09:50:00,256.17,257.11,256.17,256.94,2080.0,230.9588,231.8063,230.9588,231.653,2080.0
2022-04-19 09:55:00,256.85,256.85,256.19,256.5,2594.0,231.5719,231.5719,230.9768,231.2563,2594.0
2022-04-19 10:00:00,256.56,256.92,256.47,256.77,7821.0,231.3104,231.635,231.2293,231.4997,7821.0
2022-04-19 10:05:00,256.81,257.89,256.67,257.89,6234.0,231.5358,232.5095,231.4096,232.5095,6234.0
2022-04-19 10:10:00,258.0,258.0,256.64,256.8,6432.0,232.6087,232.6087,231.3825,231.5268,6432.0
2022-04-19 10:15:00,256.68,257.57,256.68,257.39,5867.0,231.4186,232.221,231.4186,232.0587,5867.0
2022-04-19 10:20:00,257.34,258.02,257.34,257.94,16813.0,232.0136,232.6267,232.0136,232.5546,16813.0
2022-04-19 10:25:00,258.04,258.83,258.04,258.51,12122.0,232.6447,233.357,232.6447,233.0685,12122.0
2022-04-19 10:30:00,258.59,258.62,258.27,258.4,3115.0,233.1406,233.1677,232.8521,232.9693,3115.0
2022-04-19 10:35:00,258.47,258.55,258.14,258.25,2699.0,233.0324,233.1046,232.7349,232.8341,2699.0
2022-04-19 10:40:00,258.14,258.5,258.11,258.45,5579.0,232.7349,233.0595,232.7079,233.0144,5579.0
2022-04-19 10:45:00,258.48,258.79,258.39,258.71,5158.0,233.0414,233.3209,232.9603,233.2488,5158.0
2022-04-19 10:50:00,258.73,258.82,258.33,258.34,6008.0,233.2668,233.348,232.9062,232.9152,6008.0
2022-04-19 10:55:00,258.4,258.92,258.39,258.9,6576.0,232.9693,233.4381,232.9603,233.4201,6576.0
2022-04-19 11:00:00,258.81,258.84,258.35,258.43,8239.0,233.339,233.366,232.9242,232.9964,8239.0
2022-04-19 11:05:00,258.47,258.47,258.22,258.31,6648.0,233.0324,233.0324,232.807,232.8882,6648.0
2022-04-19 11:10:00,258.28,258.54,258.22,258.52,3481.0,232.8611,233.0955,232.807,233.0775,3481.0
2022-04-19 11:15:00,258.44,258.56,258.25,258.25,4404.0,233.0054,233.1136,232.8341,232.8341,4404.0
2022-04-19 11:20:00,258.12,258.17,257.91,257.98,3650.0,232.7169,232.762,232.5275,232.5907,3650.0
2022-04-19 11:25:00,257.94,257.94,257.51,257.66,2751.0,232.5546,232.5546,232.1669,232.3021,2751.0
2022-04-19 11:30:00,257.87,258.03,257.52,257.53,3741.0,232.4915,232.6357,232.1759,232.1849,3741.0
2022-04-19 11:35:00,257.54,257.62,257.19,257.28,7162.0,232.194,232.2661,231.8784,231.9595,7162.0
2022-04-19 11:40:00,257.26,257.49,257.0,257.19,9727.0,231.9415,232.1489,231.7071,231.8784,9727.0
2022-04-19 11:45:00,257.12,257.44,257.0,257.43,7642.0,231.8153,232.1038,231.7071,232.0948,7642.0
2022-04-19 11:50:00,257.61,257.93,257.58,257.61,4983.0,232.2571,232.5456,232.23,232.2571,4983.0
2022-04-19 11:55:00,257.67,257.74,257.38,257.53,4007.0,232.3112,232.3743,232.0497,232.1849,4007.0
2022-04-19 12:00:00,257.6,257.9,257.55,257.74,15416.0,232.2481,232.5185,232.203,232.3743,15416.0
2022-04-19 12:05:00,257.85,257.9,257.62,257.66,4700.0,232.4734,232.5185,232.2661,232.3021,4700.0
2022-04-19 12:10:00,257.64,257.69,257.38,257.4,4117.0,232.2841,232.3292,232.0497,232.0677,4117.0
2022-04-19 12:15:00,257.4,257.97,257.4,257.93,10100.0,232.0677,232.5816,232.0677,232.5456,10100.0
2022-04-19 12:20:00,257.98,257.98,257.31,257.41,8789.0,232.5907,232.5907,231.9866,232.0767,8789.0
2022-04-19 12:25:00,257.51,257.66,257.37,257.37,2356.0,232.1669,232.3021,232.0407,232.0407,2356.0
2022-04-19 12:30:00,257.39,257.73,257.34,257.69,7022.0,232.0587,232.3653,232.0136,232.3292,7022.0
2022-04-19 12:35:00,257.61,257.8,257.59,257.6,6378.0,232.2571,232.4284,232.239,232.2481,6378.0
2022-04-19 12:40:00,257.57,257.65,257.31,257.62,61758.0,232.221,232.2931,231.9866,232.2661,61758.0
2022-04-19 12:45:00,257.48,257.89,257.37,257.89,4740.0,232.1399,232.5095,232.0407,232.5095,4740.0
2022-04-19 12:50:00,257.91,258.15,257.84,258.15,6158.0,232.5275,232.7439,232.4644,232.7439,6158.0
2022-04-19 12:55:00,258.2,258.26,257.82,257.82,9574.0,232.789,232.8431,232.4464,232.4464,9574.0
2022-04-19 13:00:00,257.8,258.49,257.78,258.43,7229.0,232.4284,233.0505,232.4103,232.9964,7229.0
2022-04-19 13:05:00,258.58,258.84,258.55,258.56,5808.0,233.1316,233.366,233.1046,233.1136,5808.0
2022-04-19 13:10:00,258.58,258.74,258.49,258.58,4502.0,233.1316,233.2759,233.0505,233.1316,4502.0
2022-04-19 13:15:00,258.55,258.76,258.49,258.72,7030.0,233.1046,233.2939,233.0505,233.2578,7030.0
2022-04-19 13:20:00,258.72,258.98,258.63,258.69,6944.0,233.2578,233.4922,233.1767,233.2308,6944.0
2022-04-19 13:25:00,258.78,258.84,258.39,258.39,4128.0,233.3119,233.366,232.9603,232.9603,4128.0
2022-04-19 13:30:00,258.36,258.4,258.02,258.1,17337.0,232.9333,232.9693,232.6267,232.6988,17337.0
2022-04-19 13:35:00,258.08,258.34,258.07,258.32,4484.0,232.6808,232.9152,232.6718,232.8972,4484.0
2022-04-19 13:40:00,258.41,258.5,258.3,258.36,6595.0,232.9783,233.0595,232.8792,232.9333,6595.0
2022-04-19 13:45:00,258.32,258.44,258.26,258.36,5674.0,232.8972,233.0054,232.8431,232.9333,5674.0
2022-04-19 13:50:00,258.39,258.55,258.37,258.42,5362.0,232.9603,233.1046,232.9423,232.9873,5362.0
2022-04-19 13:55:00,258.47,258.59,258.3,258.31,5732.0,233.0324,233.1406,232.8792,232.8882,5732.0
2022-04-19 14:00:00,258.3,258.41,258.0,258.0,3529.0,232.8792,232.9783,232.6087,232.6087,3529.0
2022-04-19 14:05:00,258.03,258.05,257.81,257.91,7434.0,232.6357,232.6538,232.4374,232.5275,7434.0
2022-04-19 14:10:00,257.91,257.97,257.73,257.96,4840.0,232.5275,232.5816,232.3653,232.5726,4840.0
2022-04-19 14:15:00,257.95,258.04,257.77,257.77,8381.0,232.5636,232.6447,232.4013,232.4013,8381.0
2022-04-19 14:20:00,257.86,258.03,257.59,257.59,7105.0,232.4825,232.6357,232.239,232.239,7105.0
2022-04-19 14:25:00,257.66,257.75,257.54,257.66,4556.0,232.3021,232.3833,232.194,232.3021,4556.0
2022-04-19 14:30:00,257.58,257.71,257.48,257.49,3564.0,232.23,232.3472,232.1399,232.1489,3564.0
2022-04-19 14:35:00,257.51,257.57,257.27,257.57,5028.0,232.1669,232.221,231.9505,232.221,5028.0
2022-04-19 14:40:00,257.53,257.96,257.53,257.87,4112.0,232.1849,232.5726,232.1849,232.4915,4112.0
2022-04-19 14:45:00,257.8,258.03,257.77,258.03,4478.0,232.4284,232.6357,232.4013,232.6357,4478.0
2022-04-19 14:50:00,258.07,258.36,258.07,258.25,6443.0,232.6718,232.9333,232.6718,232.8341,6443.0
2022-04-19 14:55:00,258.33,258.39,258.14,258.28,2389.0,232.9062,232.9603,232.7349,232.8611,2389.0
2022-04-19 15:00:00,258.24,258.34,258.21,258.22,4601.0,232.8251,232.9152,232.798,232.807,4601.0
2022-04-19 15:05:00,258.29,258.35,258.13,258.35,2958.0,232.8701,232.9242,232.7259,232.9242,2958.0
2022-04-19 15:10:00,258.34,258.99,258.27,258.98,7611.0,232.9152,233.5013,232.8521,233.4922,7611.0
2022-04-19 15:15:00,258.88,259.29,258.87,259.25,15921.0,233.4021,233.7717,233.3931,233.7357,15921.0
2022-04-19 15:20:00,259.23,259.24,258.84,258.94,6717.0,233.7176,233.7266,233.366,233.4562,6717.0
2022-04-19 15:25:00,258.91,259.18,258.89,259.13,10182.0,233.4291,233.6726,233.4111,233.6275,10182.0
2022-04-19 15:30:00,259.11,259.25,259.03,259.06,16720.0,233.6094,233.7357,233.5373,233.5644,16720.0
2022-04-19 15:35:00,259.07,259.37,258.99,259.18,21070.0,233.5734,233.8439,233.5013,233.6726,21070.0
2022-04-19 15:40:00,259.18,259.19,258.47,258.62,26802.0,233.6726,233.6816,233.0324,233.1677,26802.0
2022-04-19 15:45:00,258.62,259.21,258.52,258.99,27896.0,233.1677,233.6996,233.0775,233.5013,27896.0
2022-04-19 15:50:00,258.97,259.55,258.85,258.92,25740.0,233.4832,234.0061,233.375,233.4381,25740.0
2022-04-19 15:55:00,258.88,258.97,258.59,258.97,50530.0,233.4021,233.4832,233.1406,233.4832,50530.0
2022-04-20 09:30:00,259.75,260.69,259.14,259.61,30030.0,234.1865,235.0339,233.6365,234.0602,30030.0
2022-04-20 09:35:00,260.05,261.19,259.89,260.47,7438.0,234.4569,235.4847,234.3127,234.8356,7438.0
2022-04-20 09:40:00,260.48,260.58,260.16,260.28,8524.0,234.8446,234.9348,234.5561,234.6643,8524.0
2022-04-20 09:45:00,260.48,260.66,260.26,260.5,5113.0,234.8446,235.0069,234.6463,234.8626,5113.0
2022-04-20 09:50:00,260.77,261.19,260.49,261.19,6670.0,235.1061,235.4847,234.8536,235.4847,6670.0
2022-04-20 09:55:00,261.04,262.0,260.98,261.81,9976.0,235.3495,236.215,235.2954,236.0437,9976.0
2022-04-20 10:00:00,261.67,262.92,261.67,262.92,7030.0,235.9175,237.0445,235.9175,237.0445,7030.0
2022-04-20 10:05:00,262.96,263.0,261.68,261.69,8948.0,237.0805,237.1166,235.9265,235.9355,8948.0
2022-04-20 10:10:00,261.67,262.31,261.52,262.31,6458.0,235.9175,236.4945,235.7823,236.4945,6458.0
2022-04-20 10:15:00,262.24,262.24,261.23,261.73,3687.0,236.4314,236.4314,235.5208,235.9716,3687.0
2022-04-20 10:20:00,261.82,262.24,261.73,262.11,6725.0,236.0527,236.4314,235.9716,236.3142,6725.0
2022-04-20 10:25:00,262.1,262.41,261.77,262.41,2939.0,236.3052,236.5847,236.0077,236.5847,2939.0
2022-04-20 10:30:00,262.41,262.87,262.4,262.69,4368.0,236.5847,236.9994,236.5757,236.8371,4368.0
2022-04-20 10:35:00,262.75,263.06,262.54,262.93,6176.0,236.8912,237.1707,236.7019,237.0535,6176.0
2022-04-20 10:40:00,262.94,263.26,262.61,262.61,3981.0,237.0625,237.351,236.765,236.765,3981.0
2022-04-20 10:45:00,262.75,263.05,262.61,262.64,5285.0,236.8912,237.1617,236.765,236.792,5285.0
2022-04-20 10:50:00,262.63,263.07,262.62,263.07,6128.0,236.783,237.1797,236.774,237.1797,6128.0
2022-04-20 10:55:00,263.05,263.39,262.76,263.39,9780.0,237.1617,237.4682,236.9002,237.4682,9780.0
2022-04-20 11:00:00,263.36,263.46,263.06,263.37,9655.0,237.4412,237.5313,237.1707,237.4502,9655.0
2022-04-20 11:05:00,263.44,264.07,263.22,263.92,13280.0,237.5133,238.0813,237.315,237.9461,13280.0
2022-04-20 11:10:00,263.82,263.97,263.62,263.76,8080.0,237.8559,237.9911,237.6756,237.8018,8080.0
2022-04-20 11:15:00,263.78,264.43,263.78,264.39,15070.0,237.8198,238.4059,237.8198,238.3698,15070.0
2022-04-20 11:20:00,264.38,264.49,264.01,264.39,15586.0,238.3608,238.46,238.0272,238.3698,15586.0
2022-04-20 11:25:00,264.42,264.77,264.36,264.76,13733.0,238.3969,238.7124,238.3428,238.7034,13733.0
2022-04-20 11:30:00,264.76,264.92,264.39,264.85,9875.0,238.7034,238.8476,238.3698,238.7845,9875.0
2022-04-20 11:35:00,264.87,265.38,264.87,265.38,14854.0,238.8026,239.2624,238.8026,239.2624,14854.0
2022-04-20 11:40:00,265.28,265.57,265.19,265.42,12515.0,239.1722,239.4337,239.0911,239.2984,12515.0
2022-04-20 11:45:00,265.45,265.8,265.28,265.5,15821.0,239.3255,239.641,239.1722,239.3706,15821.0
2022-04-20 11:50:00,265.51,265.87,265.31,265.31,10308.0,239.3796,239.7042,239.1993,239.1993,10308.0
2022-04-20 11:55:00,265.34,265.61,265.26,265.61,6277.0,239.2263,239.4697,239.1542,239.4697,6277.0
2022-04-20 12:00:00,265.66,266.48,265.49,266.46,14854.0,239.5148,240.2541,239.3615,240.2361,14854.0
2022-04-20 12:05:00,266.4,266.72,265.68,265.71,14552.0,240.182,240.4705,239.5328,239.5599,14552.0
2022-04-20 12:10:00,265.63,265.64,264.89,265.3,24363.0,239.4878,239.4968,238.8206,239.1902,24363.0
2022-04-20 12:15:00,265.27,265.32,264.86,265.23,6543.0,239.1632,239.2083,238.7936,239.1271,6543.0
2022-04-20 12:20:00,265.22,265.52,265.19,265.39,4964.0,239.1181,239.3886,239.0911,239.2714,4964.0
2022-04-20 12:25:00,265.33,265.63,265.24,265.63,5014.0,239.2173,239.4878,239.1362,239.4878,5014.0
2022-04-20 12:30:00,265.53,265.72,265.44,265.66,6545.0,239.3976,239.5689,239.3165,239.5148,6545.0
2022-04-20 12:35:00,265.56,265.78,265.49,265.64,7380.0,239.4247,239.623,239.3615,239.4968,7380.0
2022-04-20 12:40:00,265.66,265.77,265.55,265.74,6268.0,239.5148,239.614,239.4156,239.5869,6268.0
2022-04-20 12:45:00,265.71,266.01,265.65,265.77,8066.0,239.5599,239.8304,239.5058,239.614,8066.0
2022-04-20 12:50:00,265.66,265.87,265.6,265.6,5327.0,239.5148,239.7042,239.4607,239.4607,5327.0
2022-04-20 12:55:00,265.53,265.77,265.47,265.68,6422.0,239.3976,239.614,239.3435,239.5328,6422.0
2022-04-20 13:00:00,266.01,266.39,265.97,266.39,2059.0,239.8304,240.173,239.7943,240.173,2059.0
2022-04-20 13:05:00,266.52,266.56,265.86,266.09,10714.0,240.2902,240.3262,239.6951,239.9025,10714.0
2022-04-20 13:10:00,266.11,266.69,266.11,266.65,13286.0,239.9205,240.4434,239.9205,240.4074,13286.0
2022-04-20 13:15:00,266.61,266.8,266.59,266.62,4126.0,240.3713,240.5426,240.3533,240.3803,4126.0
2022-04-20 13:20:00,266.65,266.92,266.37,266.55,9075.0,240.4074,240.6508,240.1549,240.3172,9075.0
2022-04-20 13:25:00,266.58,266.82,266.56,266.69,5760.0,240.3443,240.5607,240.3262,240.4434,5760.0
2022-04-20 13:30:00,266.65,267.09,266.65,266.78,8818.0,240.4074,240.8041,240.4074,240.5246,8818.0
2022-04-20 13:35:00,266.83,267.13,266.69,266.96,6343.0,240.5697,240.8401,240.4434,240.6869,6343.0
2022-04-20 13:40:00,266.92,267.2,266.91,267.05,8088.0,240.6508,240.9033,240.6418,240.768,8088.0
2022-04-20 13:45:00,266.98,267.26,266.89,267.02,21697.0,240.7049,240.9574,240.6238,240.741,21697.0
2022-04-20 13:50:00,267.06,267.14,266.92,267.06,10515.0,240.777,240.8492,240.6508,240.777,10515.0
2022-04-20 13:55:00,266.98,267.09,266.9,267.09,8087.0,240.7049,240.8041,240.6328,240.8041,8087.0
2022-04-20 14:00:00,267.07,267.34,266.99,267.28,6189.0,240.7861,241.0295,240.7139,240.9754,6189.0
2022-04-20 14:05:00,267.23,267.48,267.23,267.48,6502.0,240.9303,241.1557,240.9303,241.1557,6502.0
2022-04-20 14:10:00,267.3,267.41,267.03,267.03,5429.0,240.9934,241.0926,240.75,240.75,5429.0
2022-04-20 14:15:00,267.03,267.22,266.94,267.09,8426.0,240.75,240.9213,240.6688,240.8041,8426.0
2022-04-20 14:20:00,267.1,267.5,267.05,267.48,5550.0,240.8131,241.1737,240.768,241.1557,5550.0
2022-04-20 14:25:00,267.51,267.79,267.42,267.54,5192.0,241.1827,241.4352,241.1016,241.2098,5192.0
2022-04-20 14:30:00,267.51,267.62,267.15,267.26,5365.0,241.1827,241.2819,240.8582,240.9574,5365.0
2022-04-20 14:35:00,267.21,267.4,267.15,267.3,7587.0,240.9123,241.0836,240.8582,240.9934,7587.0
2022-04-20 14:40:00,267.31,267.52,267.29,267.46,7281.0,241.0024,241.1918,240.9844,241.1377,7281.0
2022-04-20 14:45:00,267.51,267.51,267.27,267.27,11874.0,241.1827,241.1827,240.9664,240.9664,11874.0
2022-04-20 14:50:00,267.26,267.42,267.0,267.04,11867.0,240.9574,241.1016,240.7229,240.759,11867.0
2022-04-20 14:55:00,267.11,267.24,266.77,267.07,9569.0,240.8221,240.9393,240.5156,240.7861,9569.0
2022-04-20 15:00:00,267.07,267.5,267.07,267.25,6312.0,240.7861,241.1737,240.7861,240.9483,6312.0
2022-04-20 15:05:00,267.25,267.48,267.18,267.4,10676.0,240.9483,241.1557,240.8852,241.0836,10676.0
2022-04-20 15:10:00,267.49,267.74,267.4,267.6,15483.0,241.1647,241.3901,241.0836,241.2639,15483.0
2022-04-20 15:15:00,267.63,267.69,267.41,267.48,13621.0,241.2909,241.345,241.0926,241.1557,13621.0
2022-04-20 15:20:00,267.4,267.84,267.4,267.74,9205.0,241.0836,241.4803,241.0836,241.3901,9205.0
2022-04-20 15:25:00,267.8,267.95,267.67,267.84,69779.0,241.4442,241.5794,241.327,241.4803,69779.0
2022-04-20 15:30:00,267.82,267.86,267.38,267.38,20700.0,241.4622,241.4983,241.0655,241.0655,20700.0
2022-04-20 15:35:00,267.38,267.57,267.26,267.37,14268.0,241.0655,241.2368,240.9574,241.0565,14268.0
2022-04-20 15:40:00,267.38,267.52,267.15,267.37,45293.0,241.0655,241.1918,240.8582,241.0565,45293.0
2022-04-20 15:45:00,267.33,267.86,267.3,267.73,28113.0,241.0205,241.4983,240.9934,241.3811,28113.0
2022-04-20 15:50:00,267.64,267.82,267.41,267.56,25566.0,241.3,241.4622,241.0926,241.2278,25566.0
2022-04-20 15:55:00,267.58,267.72,267.18,267.57,85870.0,241.2459,241.3721,240.8852,241.2368,85870.0
2022-04-21 09:30:00,268.89,269.28,267.4,269.26,25955.0,242.4269,242.7786,241.0836,242.7605,25955.0
2022-04-21 09:35:00,269.16,269.31,268.03,268.85,8642.0,242.6704,242.8056,241.6516,242.3909,8642.0
2022-04-21 09:40:00,269.16,269.41,268.73,268.79,5027.0,242.6704,242.8958,242.2827,242.3368,5027.0
2022-04-21 09:45:00,269.07,270.24,269.07,269.96,38799.0,242.5892,243.6441,242.5892,243.3916,38799.0
2022-04-21 09:50:00,270.06,270.26,269.57,269.81,8361.0,243.4818,243.6621,243.04,243.2564,8361.0
2022-04-21 09:55:00,269.81,270.83,269.67,270.78,5309.0,243.2564,244.176,243.1302,244.1309,5309.0
2022-04-21 10:00:00,270.67,271.53,270.67,271.45,8748.0,244.0318,244.8071,244.0318,244.735,8748.0
2022-04-21 10:05:00,271.46,271.46,270.46,270.78,7879.0,244.744,244.744,243.8424,244.1309,7879.0
2022-04-21 10:10:00,270.69,270.94,270.22,270.4,9437.0,244.0498,244.2752,243.626,243.7883,9437.0
2022-04-21 10:15:00,270.24,270.34,269.8,269.8,5004.0,243.6441,243.7342,243.2474,243.2474,5004.0
2022-04-21 10:20:00,269.65,270.02,269.35,269.96,6504.0,243.1121,243.4457,242.8417,243.3916,6504.0
2022-04-21 10:25:00,270.0,270.0,269.57,269.96,7665.0,243.4277,243.4277,243.04,243.3916,7665.0
2022-04-21 10:30:00,269.96,270.02,269.57,269.96,6790.0,243.3916,243.4457,243.04,243.3916,6790.0
2022-04-21 10:35:00,270.02,270.16,269.66,269.78,5004.0,243.4457,243.5719,243.1212,243.2293,5004.0
2022-04-21 10:40:00,269.75,270.41,269.56,269.92,8026.0,243.2023,243.7973,243.031,243.3556,8026.0
2022-04-21 10:45:00,269.95,270.11,269.52,269.97,5967.0,243.3826,243.5269,242.9949,243.4006,5967.0
2022-04-21 10:50:00,269.95,270.55,269.95,270.5,5388.0,243.3826,243.9236,243.3826,243.8785,5388.0
2022-04-21 10:55:00,270.5,270.5,270.11,270.3,11096.0,243.8785,243.8785,243.5269,243.6982,11096.0
2022-04-21 11:00:00,270.23,270.28,270.02,270.27,2953.0,243.6351,243.6801,243.4457,243.6711,2953.0
2022-04-21 11:05:00,270.16,270.27,269.75,269.92,5820.0,243.5719,243.6711,243.2023,243.3556,5820.0
2022-04-21 11:10:00,269.92,270.27,269.71,269.74,5178.0,243.3556,243.6711,243.1662,243.1933,5178.0
2022-04-21 11:15:00,269.74,270.15,269.68,270.04,5299.0,243.1933,243.5629,243.1392,243.4638,5299.0
2022-04-21 11:20:00,270.03,270.11,269.88,269.92,3845.0,243.4547,243.5269,243.3195,243.3556,3845.0
2022-04-21 11:25:00,269.99,270.63,269.99,270.54,4799.0,243.4187,243.9957,243.4187,243.9145,4799.0
2022-04-21 11:30:00,270.42,270.42,269.78,269.92,4625.0,243.8064,243.8064,243.2293,243.3556,4625.0
2022-04-21 11:35:00,269.99,269.99,269.73,269.92,4830.0,243.4187,243.4187,243.1843,243.3556,4830.0
2022-04-21 11:40:00,269.88,270.0,269.67,269.89,5019.0,243.3195,243.4277,243.1302,243.3285,5019.0
2022-04-21 11:45:00,269.98,270.22,269.85,270.22,2534.0,243.4097,243.626,243.2925,243.626,2534.0
2022-04-21 11:50:00,270.3,270.45,270.18,270.18,6535.0,243.6982,243.8334,243.59,243.59,6535.0
2022-04-21 11:55:00,270.17,270.34,270.08,270.08,4079.0,243.581,243.7342,243.4998,243.4998,4079.0
2022-04-21 12:00:00,270.02,270.38,270.0,270.03,2647.0,243.4457,243.7703,243.4277,243.4547,2647.0
2022-04-21 12:05:00,270.0,270.0,269.52,269.69,69621.0,243.4277,243.4277,242.9949,243.1482,69621.0
2022-04-21 12:10:00,269.66,269.89,269.66,269.75,38957.0,243.1212,243.3285,243.1212,243.2023,38957.0
2022-04-21 12:15:00,269.75,270.1,269.75,269.96,3776.0,243.2023,243.5179,243.2023,243.3916,3776.0
2022-04-21 12:20:00,269.99,270.0,269.63,269.8,32428.0,243.4187,243.4277,243.0941,243.2474,32428.0
2022-04-21 12:25:00,269.65,269.7,268.84,268.84,6688.0,243.1121,243.1572,242.3819,242.3819,6688.0
2022-04-21 12:30:00,268.94,269.34,268.89,269.24,2449.0,242.472,242.8326,242.4269,242.7425,2449.0
2022-04-21 12:35:00,269.26,269.41,269.16,269.24,3887.0,242.7605,242.8958,242.6704,242.7425,3887.0
2022-04-21 12:40:00,269.19,269.24,268.77,268.77,4758.0,242.6974,242.7425,242.3187,242.3187,4758.0
2022-04-21 12:45:00,268.85,268.85,268.28,268.32,3669.0,242.3909,242.3909,241.877,241.913,3669.0
2022-04-21 12:50:00,268.28,268.28,267.58,267.77,7690.0,241.877,241.877,241.2459,241.4172,7690.0
2022-04-21 12:55:00,267.81,268.06,267.46,267.46,5761.0,241.4532,241.6786,241.1377,241.1377,5761.0
2022-04-21 13:00:00,267.47,267.79,267.34,267.69,4119.0,241.1467,241.4352,241.0295,241.345,4119.0
2022-04-21 13:05:00,267.66,267.66,266.99,266.99,4443.0,241.318,241.318,240.7139,240.7139,4443.0
2022-04-21 13:10:00,266.91,267.12,266.73,266.88,4520.0,240.6418,240.8311,240.4795,240.6148,4520.0
2022-04-21 13:15:00,266.78,266.78,266.16,266.16,7675.0,240.5246,240.5246,239.9656,239.9656,7675.0
2022-04-21 13:20:00,266.32,267.31,266.19,267.31,6279.0,240.1099,241.0024,239.9927,241.0024,6279.0
2022-04-21 13:25:00,267.21,267.7,267.16,267.61,5105.0,240.9123,241.354,240.8672,241.2729,5105.0
2022-04-21 13:30:00,267.79,267.94,267.34,267.34,2634.0,241.4352,241.5704,241.0295,241.0295,2634.0
2022-04-21 13:35:00,267.29,267.29,267.06,267.2,2533.0,240.9844,240.9844,240.777,240.9033,2533.0
2022-04-21 13:40:00,267.17,267.52,267.12,267.52,5744.0,240.8762,241.1918,240.8311,241.1918,5744.0
2022-04-21 13:45:00,267.46,268.22,267.43,268.2,4330.0,241.1377,241.8229,241.1106,241.8048,4330.0
2022-04-21 13:50:00,268.08,268.08,267.62,267.74,3424.0,241.6967,241.6967,241.2819,241.3901,3424.0
2022-04-21 13:55:00,267.91,268.0,267.65,267.93,3048.0,241.5434,241.6245,241.309,241.5614,3048.0
2022-04-21 14:00:00,267.85,267.9,267.32,267.32,4136.0,241.4893,241.5344,241.0114,241.0114,4136.0
2022-04-21 14:05:00,267.22,267.54,267.1,267.54,2274.0,240.9213,241.2098,240.8131,241.2098,2274.0
2022-04-21 14:10:00,267.49,268.27,267.49,268.15,2641.0,241.1647,241.868,241.1647,241.7598,2641.0
2022-04-21 14:15:00,268.27,268.28,267.78,267.92,6573.0,241.868,241.877,241.4262,241.5524,6573.0
2022-04-21 14:20:00,267.92,268.41,267.92,268.3,11244.0,241.5524,241.9942,241.5524,241.895,11244.0
2022-04-21 14:25:00,268.48,268.63,268.1,268.1,18942.0,242.0573,242.1925,241.7147,241.7147,18942.0
2022-04-21 14:30:00,268.01,268.41,267.86,268.18,5692.0,241.6335,241.9942,241.4983,241.7868,5692.0
2022-04-21 14:35:00,268.15,268.69,268.1,268.3,3621.0,241.7598,242.2466,241.7147,241.895,3621.0
2022-04-21 14:40:00,268.36,268.5,268.18,268.43,3802.0,241.9491,242.0753,241.7868,242.0122,3802.0
2022-04-21 14:45:00,268.3,268.57,268.23,268.44,7169.0,241.895,242.1384,241.8319,242.0212,7169.0
2022-04-21 14:50:00,268.5,268.68,268.35,268.42,6123.0,242.0753,242.2376,241.9401,242.0032,6123.0
2022-04-21 14:55:00,268.35,268.51,268.09,268.3,8056.0,241.9401,242.0843,241.7057,241.895,8056.0
2022-04-21 15:00:00,268.18,268.18,267.86,268.06,5273.0,241.7868,241.7868,241.4983,241.6786,5273.0
2022-04-21 15:05:00,267.97,268.24,267.49,267.73,10059.0,241.5975,241.8409,241.1647,241.3811,10059.0
2022-04-21 15:10:00,267.58,267.91,267.48,267.91,5844.0,241.2459,241.5434,241.1557,241.5434,5844.0
2022-04-21 15:15:00,267.97,268.29,267.72,268.29,13282.0,241.5975,241.886,241.3721,241.886,13282.0
2022-04-21 15:20:00,268.26,268.26,267.94,268.13,10354.0,241.8589,241.8589,241.5704,241.7417,10354.0
2022-04-21 15:25:00,268.06,268.31,267.8,268.31,21043.0,241.6786,241.904,241.4442,241.904,21043.0
2022-04-21 15:30:00,268.22,268.29,267.38,267.38,9481.0,241.8229,241.886,241.0655,241.0655,9481.0
2022-04-21 15:35:00,267.42,267.42,266.75,267.13,10304.0,241.1016,241.1016,240.4975,240.8401,10304.0
2022-04-21 15:40:00,267.18,267.68,267.14,267.48,36779.0,240.8852,241.336,240.8492,241.1557,36779.0
2022-04-21 15:45:00,267.47,267.52,266.64,266.64,38514.0,241.1467,241.1918,240.3984,240.3984,38514.0
2022-04-21 15:50:00,266.59,267.6,266.54,267.3,29444.0,240.3533,241.2639,240.3082,240.9934,29444.0
2022-04-21 15:55:00,267.35,267.46,266.7,266.76,62310.0,241.0385,241.1377,240.4525,240.5066,62310.0
2022-04-22 09:30:00,267.13,267.13,264.95,265.07,35481.0,240.8401,240.8401,238.8747,238.9829,35481.0
2022-04-22 09:35:00,264.94,265.02,263.45,263.46,16867.0,238.8657,238.9378,237.5223,237.5313,16867.0
2022-04-22 09:40:00,263.41,264.38,263.37,264.07,20986.0,237.4863,238.3608,237.4502,238.0813,20986.0
2022-04-22 09:45:00,264.03,264.38,263.57,264.22,6599.0,238.0452,238.3608,237.6305,238.2165,6599.0
2022-04-22 09:50:00,264.21,264.76,263.48,263.91,7358.0,238.2075,238.7034,237.5494,237.937,7358.0
2022-04-22 09:55:00,263.71,264.02,263.27,263.62,9042.0,237.7567,238.0362,237.36,237.6756,9042.0
2022-04-22 10:00:00,263.76,264.42,263.63,264.34,25645.0,237.8018,238.3969,237.6846,238.3247,25645.0
2022-04-22 10:05:00,264.59,265.07,264.49,264.9,11018.0,238.5501,238.9829,238.46,238.8296,11018.0
2022-04-22 10:10:00,264.97,265.11,264.36,265.01,14169.0,238.8927,239.0189,238.3428,238.9288,14169.0
2022-04-22 10:15:00,265.05,265.18,264.68,265.14,10313.0,238.9649,239.0821,238.6313,239.046,10313.0
2022-04-22 10:20:00,265.1,265.13,264.22,264.32,14571.0,239.0099,239.037,238.2165,238.3067,14571.0
2022-04-22 10:25:00,264.35,264.35,263.6,263.74,3922.0,238.3337,238.3337,237.6576,237.7838,3922.0
2022-04-22 10:30:00,263.58,264.01,263.43,263.9,5446.0,237.6395,238.0272,237.5043,237.928,5446.0
2022-04-22 10:35:00,263.84,263.84,263.18,263.48,11206.0,237.8739,237.8739,237.2789,237.5494,11206.0
2022-04-22 10:40:00,263.4,264.57,263.4,264.47,7624.0,237.4772,238.5321,237.4772,238.4419,7624.0
2022-04-22 10:45:00,264.43,264.43,263.6,263.71,12724.0,238.4059,238.4059,237.6576,237.7567,12724.0
2022-04-22 10:50:00,263.59,263.68,263.1,263.5,9287.0,237.6485,237.7297,237.2068,237.5674,9287.0
2022-04-22 10:55:00,263.53,263.81,263.41,263.41,4990.0,237.5944,237.8469,237.4863,237.4863,4990.0
2022-04-22 11:00:00,263.52,263.88,263.36,263.85,7916.0,237.5854,237.91,237.4412,237.883,7916.0
2022-04-22 11:05:00,263.84,263.89,263.27,263.84,6668.0,237.8739,237.919,237.36,237.8739,6668.0
2022-04-22 11:10:00,263.79,263.82,263.3,263.67,5019.0,237.8289,237.8559,237.3871,237.7207,5019.0
2022-04-22 11:15:00,263.59,263.84,263.51,263.8,4554.0,237.6485,237.8739,237.5764,237.8379,4554.0
2022-04-22 11:20:00,263.87,263.95,263.62,263.81,6997.0,237.901,237.9731,237.6756,237.8469,6997.0
2022-04-22 11:25:00,263.75,264.18,263.72,264.07,7967.0,237.7928,238.1805,237.7657,238.0813,7967.0
2022-04-22 11:30:00,264.12,264.54,263.85,264.19,8213.0,238.1264,238.505,237.883,238.1895,8213.0
2022-04-22 11:35:00,264.08,264.6,264.08,264.51,5057.0,238.0903,238.5591,238.0903,238.478,5057.0
2022-04-22 11:40:00,264.59,264.75,264.45,264.45,6595.0,238.5501,238.6944,238.4239,238.4239,6595.0
2022-04-22 11:45:00,264.37,264.6,264.26,264.41,5491.0,238.3518,238.5591,238.2526,238.3878,5491.0
2022-04-22 11:50:00,264.42,264.57,264.25,264.49,8495.0,238.3969,238.5321,238.2436,238.46,8495.0
2022-04-22 11:55:00,264.43,264.82,264.15,264.2,24587.0,238.4059,238.7575,238.1534,238.1985,24587.0
2022-04-22 12:00:00,264.24,264.47,264.19,264.45,7289.0,238.2346,238.4419,238.1895,238.4239,7289.0
2022-04-22 12:05:00,264.44,264.5,263.85,264.0,8639.0,238.4149,238.469,237.883,238.0182,8639.0
2022-04-22 12:10:00,264.02,264.34,263.99,264.32,6613.0,238.0362,238.3247,238.0092,238.3067,6613.0
2022-04-22 12:15:00,264.28,264.66,264.17,264.18,4380.0,238.2706,238.6132,238.1715,238.1805,4380.0
2022-04-22 12:20:00,264.18,264.86,264.09,264.86,4968.0,238.1805,238.7936,238.0993,238.7936,4968.0
2022-04-22 12:25:00,264.84,265.0,264.79,264.87,4399.0,238.7755,238.9198,238.7304,238.8026,4399.0
2022-04-22 12:30:00,264.83,265.19,264.82,265.07,4008.0,238.7665,239.0911,238.7575,238.9829,4008.0
2022-04-22 12:35:00,265.06,265.77,265.06,265.51,4358.0,238.9739,239.614,238.9739,239.3796,4358.0
2022-04-22 12:40:00,265.51,265.65,265.37,265.53,4076.0,239.3796,239.5058,239.2534,239.3976,4076.0
2022-04-22 12:45:00,265.44,265.46,265.02,265.2,3228.0,239.3165,239.3345,238.9378,239.1001,3228.0
2022-04-22 12:50:00,265.16,265.26,264.98,264.98,3165.0,239.064,239.1542,238.9017,238.9017,3165.0
2022-04-22 12:55:00,264.93,265.2,264.93,265.06,2530.0,238.8567,239.1001,238.8567,238.9739,2530.0
2022-04-22 13:00:00,265.07,265.07,264.84,264.87,2227.0,238.9829,238.9829,238.7755,238.8026,2227.0
2022-04-22 13:05:00,264.85,265.25,264.82,265.1,3336.0,238.7845,239.1452,238.7575,239.0099,3336.0
2022-04-22 13:10:00,265.1,265.21,264.89,265.18,6624.0,239.0099,239.1091,238.8206,239.0821,6624.0
2022-04-22 13:15:00,265.12,265.22,264.88,264.88,6914.0,239.028,239.1181,238.8116,238.8116,6914.0
2022-04-22 13:20:00,264.87,264.99,264.57,264.82,4399.0,238.8026,238.9108,238.5321,238.7575,4399.0
2022-04-22 13:25:00,264.74,265.39,264.74,265.39,3656.0,238.6854,239.2714,238.6854,239.2714,3656.0
2022-04-22 13:30:00,265.33,265.78,265.29,265.53,5239.0,239.2173,239.623,239.1812,239.3976,5239.0
2022-04-22 13:35:00,265.47,265.61,265.27,265.27,7101.0,239.3435,239.4697,239.1632,239.1632,7101.0
2022-04-22 13:40:00,265.13,265.19,264.96,265.11,3406.0,239.037,239.0911,238.8837,239.0189,3406.0
2022-04-22 13:45:00,265.26,265.66,265.26,265.47,4386.0,239.1542,239.5148,239.1542,239.3435,4386.0
2022-04-22 13:50:00,265.48,265.57,265.33,265.34,4649.0,239.3525,239.4337,239.2173,239.2263,4649.0
2022-04-22 13:55:00,265.37,265.4,265.18,265.18,3280.0,239.2534,239.2804,239.0821,239.0821,3280.0
2022-04-22 14:00:00,265.12,265.32,264.82,264.82,6135.0,239.028,239.2083,238.7575,238.7575,6135.0
2022-04-22 14:05:00,264.82,264.85,264.5,264.51,5095.0,238.7575,238.7845,238.469,238.478,5095.0
2022-04-22 14:10:00,264.48,264.54,264.32,264.41,4718.0,238.4509,238.505,238.3067,238.3878,4718.0
2022-04-22 14:15:00,264.45,265.29,264.45,265.23,3619.0,238.4239,239.1812,238.4239,239.1271,3619.0
2022-04-22 14:20:00,265.14,265.25,265.05,265.08,3424.0,239.046,239.1452,238.9649,238.9919,3424.0
2022-04-22 14:25:00,265.0,265.21,264.88,265.05,4745.0,238.9198,239.1091,238.8116,238.9649,4745.0
2022-04-22 14:30:00,264.95,265.08,264.66,264.72,3283.0,238.8747,238.9919,238.6132,238.6673,3283.0
2022-04-22 14:35:00,264.71,264.77,264.34,264.47,3438.0,238.6583,238.7124,238.3247,238.4419,3438.0
2022-04-22 14:40:00,264.47,264.69,264.29,264.29,4215.0,238.4419,238.6403,238.2796,238.2796,4215.0
2022-04-22 14:45:00,264.28,264.35,263.98,263.98,4156.0,238.2706,238.3337,238.0002,238.0002,4156.0
2022-04-22 14:50:00,264.0,264.07,263.67,263.91,4562.0,238.0182,238.0813,237.7207,237.937,4562.0
2022-04-22 14:55:00,263.83,264.15,263.73,264.15,5584.0,237.8649,238.1534,237.7748,238.1534,5584.0
2022-04-22 15:00:00,264.12,264.12,263.78,263.88,5489.0,238.1264,238.1264,237.8198,237.91,5489.0
2022-04-22 15:05:00,263.83,263.87,263.56,263.59,4712.0,237.8649,237.901,237.6215,237.6485,4712.0
2022-04-22 15:10:00,263.56,264.47,263.48,264.47,9652.0,237.6215,238.4419,237.5494,238.4419,9652.0
2022-04-22 15:15:00,264.4,264.95,264.3,264.91,5114.0,238.3788,238.8747,238.2887,238.8386,5114.0
2022-04-22 15:20:00,265.02,265.12,264.15,264.16,7294.0,238.9378,239.028,238.1534,238.1624,7294.0
2022-04-22 15:25:00,264.25,264.57,264.25,264.39,6701.0,238.2436,238.5321,238.2436,238.3698,6701.0
2022-04-22 15:30:00,264.49,265.4,264.49,265.31,13392.0,238.46,239.2804,238.46,239.1993,13392.0
2022-04-22 15:35:00,265.34,265.46,265.07,265.4,15781.0,239.2263,239.3345,238.9829,239.2804,15781.0
2022-04-22 15:40:00,265.41,265.55,264.76,264.91,13291.0,239.2894,239.4156,238.7034,238.8386,13291.0
2022-04-22 15:45:00,264.84,264.91,264.05,264.05,22859.0,238.7755,238.8386,238.0633,238.0633,22859.0
2022-04-22 15:50:00,263.79,263.95,262.22,262.23,83202.0,237.8289,237.9731,236.4134,236.4224,83202.0
2022-04-22 15:55:00,262.23,262.6,261.85,261.9,140371.0,236.4224,236.756,236.0798,236.1249,140371.0
2022-04-25 09:30:00,262.1,263.0,261.01,261.01,32751.0,236.3052,237.1166,235.3225,235.3225,32751.0
2022-04-25 09:35:00,261.08,261.75,260.36,260.52,8355.0,235.3856,235.9896,234.7364,234.8807,8355.0
2022-04-25 09:40:00,260.43,261.33,260.05,260.09,14749.0,234.7995,235.611,234.4569,234.493,14749.0
2022-04-25 09:45:00,260.31,260.77,259.56,259.71,9675.0,234.6913,235.1061,234.0152,234.1504,9675.0
2022-04-25 09:50:00,259.65,259.97,257.95,258.22,14640.0,234.0963,234.3848,232.5636,232.807,14640.0
2022-04-25 09:55:00,258.27,258.72,257.95,258.31,16989.0,232.8521,233.2578,232.5636,232.8882,16989.0
2022-04-25 10:00:00,258.12,259.24,258.11,258.8,23525.0,232.7169,233.7266,232.7079,233.33,23525.0
2022-04-25 10:05:00,258.74,258.79,258.13,258.32,12630.0,233.2759,233.3209,232.7259,232.8972,12630.0
2022-04-25 10:10:00,258.33,258.63,258.16,258.37,10893.0,232.9062,233.1767,232.7529,232.9423,10893.0
2022-04-25 10:15:00,258.5,259.12,258.31,258.79,10373.0,233.0595,233.6185,232.8882,233.3209,10373.0
2022-04-25 10:20:00,258.56,258.69,257.21,257.22,14227.0,233.1136,233.2308,231.8964,231.9054,14227.0
2022-04-25 10:25:00,257.33,257.77,257.05,257.51,10650.0,232.0046,232.4013,231.7522,232.1669,10650.0
2022-04-25 10:30:00,257.56,258.29,257.51,258.17,5399.0,232.212,232.8701,232.1669,232.762,5399.0
2022-04-25 10:35:00,258.31,258.43,257.78,257.86,5122.0,232.8882,232.9964,232.4103,232.4825,5122.0
2022-04-25 10:40:00,257.69,257.92,256.72,256.72,9576.0,232.3292,232.5366,231.4547,231.4547,9576.0
2022-04-25 10:45:00,256.62,257.68,256.4,257.68,6939.0,231.3645,232.3202,231.1661,232.3202,6939.0
2022-04-25 10:50:00,257.59,257.59,256.17,256.44,9092.0,232.239,232.239,230.9588,231.2022,9092.0
2022-04-25 10:55:00,256.43,257.12,256.24,256.77,11660.0,231.1932,231.8153,231.0219,231.4997,11660.0
2022-04-25 11:00:00,256.65,256.92,256.27,256.59,6279.0,231.3915,231.635,231.0489,231.3375,6279.0
2022-04-25 11:05:00,256.49,256.83,256.49,256.68,5174.0,231.2473,231.5538,231.2473,231.4186,5174.0
2022-04-25 11:10:00,256.43,257.38,256.42,257.17,5722.0,231.1932,232.0497,231.1842,231.8604,5722.0
2022-04-25 11:15:00,257.13,257.64,256.82,257.52,4588.0,231.8243,232.2841,231.5448,232.1759,4588.0
2022-04-25 11:20:00,257.59,257.6,257.33,257.55,10811.0,232.239,232.2481,232.0046,232.203,10811.0
2022-04-25 11:25:00,257.6,257.72,257.26,257.37,3281.0,232.2481,232.3562,231.9415,232.0407,3281.0
2022-04-25 11:30:00,257.35,257.36,256.67,257.23,5911.0,232.0227,232.0317,231.4096,231.9145,5911.0
2022-04-25 11:35:00,257.42,257.43,256.74,257.16,9619.0,232.0858,232.0948,231.4727,231.8514,9619.0
2022-04-25 11:40:00,257.4,257.4,256.97,256.97,4445.0,232.0677,232.0677,231.6801,231.6801,4445.0
2022-04-25 11:45:00,256.7,256.77,256.42,256.46,2485.0,231.4366,231.4997,231.1842,231.2202,2485.0
2022-04-25 11:50:00,256.51,256.77,256.31,256.32,4070.0,231.2653,231.4997,231.085,231.094,4070.0
2022-04-25 11:55:00,256.48,257.36,256.48,257.16,3421.0,231.2383,232.0317,231.2383,231.8514,3421.0
2022-04-25 12:00:00,257.16,257.34,256.92,257.34,4417.0,231.8514,232.0136,231.635,232.0136,4417.0
2022-04-25 12:05:00,257.27,257.8,257.27,257.52,7456.0,231.9505,232.4284,231.9505,232.1759,7456.0
2022-04-25 12:10:00,257.27,257.49,256.97,256.97,5823.0,231.9505,232.1489,231.6801,231.6801,5823.0
2022-04-25 12:15:00,256.82,256.98,256.04,256.05,3598.0,231.5448,231.6891,230.8416,230.8506,3598.0
2022-04-25 12:20:00,256.26,256.79,256.26,256.79,7055.0,231.0399,231.5178,231.0399,231.5178,7055.0
2022-04-25 12:25:00,256.94,257.21,256.89,256.94,3131.0,231.653,231.8964,231.6079,231.653,3131.0
2022-04-25 12:30:00,256.92,257.23,256.73,257.21,4716.0,231.635,231.9145,231.4637,231.8964,4716.0
2022-04-25 12:35:00,257.15,257.57,257.15,257.23,4708.0,231.8423,232.221,231.8423,231.9145,4708.0
2022-04-25 12:40:00,257.15,257.25,256.65,256.75,3595.0,231.8423,231.9325,231.3915,231.4817,3595.0
2022-04-25 12:45:00,256.63,257.25,256.63,257.23,6412.0,231.3735,231.9325,231.3735,231.9145,6412.0
2022-04-25 12:50:00,257.23,257.41,256.89,257.02,4363.0,231.9145,232.0767,231.6079,231.7251,4363.0
2022-04-25 12:55:00,256.68,256.79,256.46,256.79,12334.0,231.4186,231.5178,231.2202,231.5178,12334.0
2022-04-25 13:00:00,256.83,256.97,256.19,256.5,3829.0,231.5538,231.6801,230.9768,231.2563,3829.0
2022-04-25 13:05:00,256.51,256.98,256.45,256.76,4621.0,231.2653,231.6891,231.2112,231.4907,4621.0
2022-04-25 13:10:00,256.88,257.12,256.88,256.88,1825.0,231.5989,231.8153,231.5989,231.5989,1825.0
2022-04-25 13:15:00,256.78,257.14,256.21,256.32,2803.0,231.5088,231.8333,230.9948,231.094,2803.0
2022-04-25 13:20:00,256.32,256.33,255.63,255.79,9195.0,231.094,231.103,230.4719,230.6162,9195.0
2022-04-25 13:25:00,255.9,256.01,255.11,255.31,7709.0,230.7154,230.8145,230.0031,230.1834,7709.0
2022-04-25 13:30:00,255.46,256.16,255.41,256.03,18011.0,230.3187,230.9498,230.2736,230.8326,18011.0
2022-04-25 13:35:00,255.95,256.02,255.52,255.68,5510.0,230.7604,230.8235,230.3728,230.517,5510.0
2022-04-25 13:40:00,255.79,256.23,255.61,255.76,3419.0,230.6162,231.0129,230.4539,230.5891,3419.0
2022-04-25 13:45:00,255.81,256.16,255.65,256.12,8544.0,230.6342,230.9498,230.49,230.9137,8544.0
2022-04-25 13:50:00,256.07,256.17,255.86,256.17,4495.0,230.8686,230.9588,230.6793,230.9588,4495.0
2022-04-25 13:55:00,255.96,256.09,255.67,255.74,4999.0,230.7695,230.8867,230.508,230.5711,4999.0
2022-04-25 14:00:00,255.75,255.8,255.34,255.51,3215.0,230.5801,230.6252,230.2105,230.3637,3215.0
2022-04-25 14:05:00,255.54,256.36,255.54,256.31,2774.0,230.3908,231.1301,230.3908,231.085,2774.0
2022-04-25 14:10:00,256.45,256.57,256.09,256.44,9277.0,231.2112,231.3194,230.8867,231.2022,9277.0
2022-04-25 14:15:00,256.56,257.05,256.5,256.71,10523.0,231.3104,231.7522,231.2563,231.4456,10523.0
2022-04-25 14:20:00,256.62,256.85,256.38,256.77,8047.0,231.3645,231.5719,231.1481,231.4997,8047.0
2022-04-25 14:25:00,256.76,257.63,256.76,257.42,11394.0,231.4907,232.2751,231.4907,232.0858,11394.0
2022-04-25 14:30:00,257.59,257.82,257.15,257.5,12490.0,232.239,232.4464,231.8423,232.1579,12490.0
2022-04-25 14:35:00,257.53,257.57,256.95,256.99,8732.0,232.1849,232.221,231.662,231.6981,8732.0
2022-04-25 14:40:00,256.91,257.01,256.14,256.31,14773.0,231.626,231.7161,230.9317,231.085,14773.0
2022-04-25 14:45:00,256.27,257.02,256.27,256.6,5618.0,231.0489,231.7251,231.0489,231.3465,5618.0
2022-04-25 14:50:00,256.59,256.92,256.39,256.8,9433.0,231.3375,231.635,231.1571,231.5268,9433.0
2022-04-25 14:55:00,256.8,256.89,256.6,256.7,8862.0,231.5268,231.6079,231.3465,231.4366,8862.0
2022-04-25 15:00:00,256.61,256.69,256.11,256.26,8538.0,231.3555,231.4276,230.9047,231.0399,8538.0
2022-04-25 15:05:00,256.37,256.63,256.21,256.51,9430.0,231.1391,231.3735,230.9948,231.2653,9430.0
2022-04-25 15:10:00,256.48,257.03,256.48,256.9,24788.0,231.2383,231.7341,231.2383,231.6169,24788.0
2022-04-25 15:15:00,257.06,257.5,257.04,257.41,22609.0,231.7612,232.1579,231.7432,232.0767,22609.0
2022-04-25 15:20:00,257.44,258.41,257.44,258.25,34111.0,232.1038,232.9783,232.1038,232.8341,34111.0
2022-04-25 15:25:00,258.38,258.57,257.77,258.49,14415.0,232.9513,233.1226,232.4013,233.0505,14415.0
2022-04-25 15:30:00,258.49,259.24,258.29,259.15,22134.0,233.0505,233.7266,232.8701,233.6455,22134.0
2022-04-25 15:35:00,259.11,259.6,259.11,259.42,17247.0,233.6094,234.0512,233.6094,233.8889,17247.0
2022-04-25 15:40:00,259.43,259.59,258.95,259.13,12838.0,233.8979,234.0422,233.4652,233.6275,12838.0
2022-04-25 15:45:00,259.27,259.82,259.24,259.59,16487.0,233.7537,234.2496,233.7266,234.0422,16487.0
2022-04-25 15:50:00,259.54,260.0,259.11,259.77,29144.0,233.9971,234.4119,233.6094,234.2045,29144.0
2022-04-25 15:55:00,259.68,259.71,259.41,259.71,54995.0,234.1233,234.1504,233.8799,234.1504,54995.0
2022-04-26 09:30:00,258.83,261.21,258.83,259.35,28571.0,233.357,235.5028,233.357,233.8258,28571.0
2022-04-26 09:35:00,259.49,260.54,259.27,260.37,9908.0,233.952,234.8987,233.7537,234.7454,9908.0
2022-04-26 09:40:00,260.62,260.76,259.59,260.46,32410.0,234.9708,235.0971,234.0422,234.8266,32410.0
2022-04-26 09:45:00,260.76,260.76,258.79,259.74,20401.0,235.0971,235.0971,233.3209,234.1774,20401.0
2022-04-26 09:50:00,259.7,260.51,259.11,260.02,30954.0,234.1414,234.8717,233.6094,234.4299,30954.0
2022-04-26 09:55:00,260.29,260.29,259.43,259.69,9641.0,234.6733,234.6733,233.8979,234.1324,9641.0
2022-04-26 10:00:00,260.05,260.09,259.48,259.76,5828.0,234.4569,234.493,233.943,234.1955,5828.0
2022-04-26 10:05:00,259.7,259.7,258.48,258.8,9593.0,234.1414,234.1414,233.0414,233.33,9593.0
2022-04-26 10:10:00,258.79,259.12,258.32,258.68,8587.0,233.3209,233.6185,232.8972,233.2218,8587.0
2022-04-26 10:15:00,258.69,258.83,258.32,258.36,7222.0,233.2308,233.357,232.8972,232.9333,7222.0
2022-04-26 10:20:00,258.28,258.38,257.45,257.71,5482.0,232.8611,232.9513,232.1128,232.3472,5482.0
2022-04-26 10:25:00,257.68,258.03,257.64,257.97,5293.0,232.3202,232.6357,232.2841,232.5816,5293.0
2022-04-26 10:30:00,258.05,258.05,257.55,257.96,7015.0,232.6538,232.6538,232.203,232.5726,7015.0
2022-04-26 10:35:00,257.99,258.89,257.97,258.69,7440.0,232.5997,233.4111,232.5816,233.2308,7440.0
2022-04-26 10:40:00,258.72,258.86,257.61,258.07,12438.0,233.2578,233.384,232.2571,232.6718,12438.0
2022-04-26 10:45:00,257.88,258.06,257.75,258.0,14781.0,232.5005,232.6628,232.3833,232.6087,14781.0
2022-04-26 10:50:00,257.98,258.65,257.98,258.57,4538.0,232.5907,233.1947,232.5907,233.1226,4538.0
2022-04-26 10:55:00,258.58,258.62,258.45,258.56,3224.0,233.1316,233.1677,233.0144,233.1136,3224.0
2022-04-26 11:00:00,258.55,258.85,258.38,258.81,4913.0,233.1046,233.375,232.9513,233.339,4913.0
2022-04-26 11:05:00,258.7,259.02,258.49,258.94,5229.0,233.2398,233.5283,233.0505,233.4562,5229.0
2022-04-26 11:10:00,258.95,259.57,258.89,259.19,4310.0,233.4652,234.0242,233.4111,233.6816,4310.0
2022-04-26 11:15:00,259.42,259.85,259.21,259.21,4320.0,233.8889,234.2766,233.6996,233.6996,4320.0
2022-04-26 11:20:00,259.07,259.23,258.91,259.05,4867.0,233.5734,233.7176,233.4291,233.5553,4867.0
2022-04-26 11:25:00,259.14,259.43,258.9,258.9,4299.0,233.6365,233.8979,233.4201,233.4201,4299.0
2022-04-26 11:30:00,258.99,259.11,258.68,258.87,4845.0,233.5013,233.6094,233.2218,233.3931,4845.0
2022-04-26 11:35:00,258.83,258.94,257.74,258.15,13508.0,233.357,233.4562,232.3743,232.7439,13508.0
2022-04-26 11:40:00,258.06,258.34,257.82,258.22,5100.0,232.6628,232.9152,232.4464,232.807,5100.0
2022-04-26 11:45:00,258.28,258.68,258.27,258.68,3593.0,232.8611,233.2218,232.8521,233.2218,3593.0
2022-04-26 11:50:00,258.55,259.11,258.51,258.51,4814.0,233.1046,233.6094,233.0685,233.0685,4814.0
2022-04-26 11:55:00,258.59,258.65,258.25,258.42,5929.0,233.1406,233.1947,232.8341,232.9873,5929.0
2022-04-26 12:00:00,258.37,258.5,258.18,258.5,5289.0,232.9423,233.0595,232.771,233.0595,5289.0
2022-04-26 12:05:00,258.5,258.52,257.97,257.99,4399.0,233.0595,233.0775,232.5816,232.5997,4399.0
2022-04-26 12:10:00,257.82,258.42,257.5,258.42,7516.0,232.4464,232.9873,232.1579,232.9873,7516.0
2022-04-26 12:15:00,258.44,258.44,257.95,258.13,7862.0,233.0054,233.0054,232.5636,232.7259,7862.0
2022-04-26 12:20:00,258.19,258.38,258.12,258.12,6811.0,232.78,232.9513,232.7169,232.7169,6811.0
2022-04-26 12:25:00,258.11,258.44,258.03,258.44,3263.0,232.7079,233.0054,232.6357,233.0054,3263.0
2022-04-26 12:30:00,258.3,258.44,257.75,257.76,11073.0,232.8792,233.0054,232.3833,232.3923,11073.0
2022-04-26 12:35:00,257.79,257.79,256.95,257.07,6856.0,232.4194,232.4194,231.662,231.7702,6856.0
2022-04-26 12:40:00,257.15,257.47,257.07,257.31,3509.0,231.8423,232.1308,231.7702,231.9866,3509.0
2022-04-26 12:45:00,257.32,257.59,257.17,257.59,6949.0,231.9956,232.239,231.8604,232.239,6949.0
2022-04-26 12:50:00,257.61,258.19,257.6,258.16,8193.0,232.2571,232.78,232.2481,232.7529,8193.0
2022-04-26 12:55:00,258.13,258.38,258.0,258.29,12617.0,232.7259,232.9513,232.6087,232.8701,12617.0
2022-04-26 13:00:00,258.31,258.38,257.49,257.64,3712.0,232.8882,232.9513,232.1489,232.2841,3712.0
2022-04-26 13:05:00,257.61,257.94,257.61,257.79,4855.0,232.2571,232.5546,232.2571,232.4194,4855.0
2022-04-26 13:10:00,257.71,257.86,257.58,257.58,4477.0,232.3472,232.4825,232.23,232.23,4477.0
2022-04-26 13:15:00,257.54,257.56,257.22,257.39,5348.0,232.194,232.212,231.9054,232.0587,5348.0
2022-04-26 13:20:00,257.24,257.48,257.15,257.28,4655.0,231.9235,232.1399,231.8423,231.9595,4655.0
2022-04-26 13:25:00,257.25,257.46,257.1,257.26,9371.0,231.9325,232.1218,231.7973,231.9415,9371.0
2022-04-26 13:30:00,257.08,257.67,257.08,257.48,19389.0,231.7792,232.3112,231.7792,232.1399,19389.0
2022-04-26 13:35:00,257.5,257.67,257.2,257.45,7422.0,232.1579,232.3112,231.8874,232.1128,7422.0
2022-04-26 13:40:00,257.34,257.9,257.29,257.58,8554.0,232.0136,232.5185,231.9686,232.23,8554.0
2022-04-26 13:45:00,257.67,257.67,257.18,257.2,10763.0,232.3112,232.3112,231.8694,231.8874,10763.0
2022-04-26 13:50:00,257.38,257.38,256.94,256.94,5381.0,232.0497,232.0497,231.653,231.653,5381.0
2022-04-26 13:55:00,257.04,257.05,256.69,257.02,7752.0,231.7432,231.7522,231.4276,231.7251,7752.0
2022-04-26 14:00:00,257.02,257.02,256.57,256.69,10363.0,231.7251,231.7251,231.3194,231.4276,10363.0
2022-04-26 14:05:00,256.62,256.87,256.58,256.62,4082.0,231.3645,231.5899,231.3284,231.3645,4082.0
2022-04-26 14:10:00,256.59,256.76,256.44,256.72,4641.0,231.3375,231.4907,231.2022,231.4547,4641.0
2022-04-26 14:15:00,256.77,257.14,256.74,257.03,5775.0,231.4997,231.8333,231.4727,231.7341,5775.0
2022-04-26 14:20:00,257.13,257.56,257.05,257.26,6006.0,231.8243,232.212,231.7522,231.9415,6006.0
2022-04-26 14:25:00,257.32,257.32,256.45,256.81,4186.0,231.9956,231.9956,231.2112,231.5358,4186.0
2022-04-26 14:30:00,256.8,256.8,256.3,256.42,7345.0,231.5268,231.5268,231.076,231.1842,7345.0
2022-04-26 14:35:00,256.44,256.74,256.44,256.53,2790.0,231.2022,231.4727,231.2022,231.2834,2790.0
2022-04-26 14:40:00,256.53,256.53,255.87,256.07,5072.0,231.2834,231.2834,230.6883,230.8686,5072.0
2022-04-26 14:45:00,255.94,256.24,255.74,256.12,3712.0,230.7514,231.0219,230.5711,230.9137,3712.0
2022-04-26 14:50:00,256.12,256.27,255.88,256.0,7401.0,230.9137,231.0489,230.6973,230.8055,7401.0
2022-04-26 14:55:00,256.02,256.17,255.9,255.97,9639.0,230.8235,230.9588,230.7154,230.7785,9639.0
2022-04-26 15:00:00,256.01,256.3,255.75,256.0,5065.0,230.8145,231.076,230.5801,230.8055,5065.0
2022-04-26 15:05:00,256.03,256.15,255.8,256.12,7872.0,230.8326,230.9408,230.6252,230.9137,7872.0
2022-04-26 15:10:00,256.01,256.01,255.42,255.49,7888.0,230.8145,230.8145,230.2826,230.3457,7888.0
2022-04-26 15:15:00,255.55,255.58,254.96,255.28,14748.0,230.3998,230.4269,229.8679,230.1564,14748.0
2022-04-26 15:20:00,255.25,255.58,255.14,255.21,28518.0,230.1293,230.4269,230.0302,230.0933,28518.0
2022-04-26 15:25:00,255.24,255.31,254.76,254.95,20741.0,230.1203,230.1834,229.6876,229.8589,20741.0
2022-04-26 15:30:00,254.92,255.3,254.79,254.93,27950.0,229.8318,230.1744,229.7146,229.8408,27950.0
2022-04-26 15:35:00,254.97,255.24,254.52,255.18,30823.0,229.8769,230.1203,229.4712,230.0662,30823.0
2022-04-26 15:40:00,255.24,255.3,254.76,255.13,35451.0,230.1203,230.1744,229.6876,230.0211,35451.0
2022-04-26 15:45:00,255.13,255.3,254.72,254.93,47833.0,230.0211,230.1744,229.6515,229.8408,47833.0
2022-04-26 15:50:00,254.84,255.2,254.44,254.61,47010.0,229.7597,230.0842,229.399,229.5523,47010.0
2022-04-26 15:55:00,254.61,255.03,254.48,254.71,107054.0,229.5523,229.931,229.4351,229.6425,107054.0
2022-04-27 09:30:00,256.01,257.89,254.17,255.29,57256.0,230.8145,232.5095,229.1556,230.1654,57256.0
2022-04-27 09:35:00,254.99,255.08,252.4,253.03,22002.0,229.8949,229.9761,227.5598,228.1278,22002.0
2022-04-27 09:40:00,253.1,253.17,251.55,252.24,24411.0,228.1909,228.254,226.7935,227.4156,24411.0
2022-04-27 09:45:00,252.3,252.41,251.75,252.2,13195.0,227.4697,227.5688,226.9738,227.3795,13195.0
2022-04-27 09:50:00,252.41,254.54,252.41,254.16,13776.0,227.5688,229.4892,227.5688,229.1466,13776.0
2022-04-27 09:55:00,254.23,254.45,253.18,253.29,16233.0,229.2097,229.4081,228.263,228.3622,16233.0
2022-04-27 10:00:00,253.32,254.83,253.2,254.57,4651.0,228.3893,229.7507,228.2811,229.5163,4651.0
2022-04-27 10:05:00,254.57,255.48,254.39,255.15,12891.0,229.5163,230.3367,229.354,230.0392,12891.0
2022-04-27 10:10:00,255.23,255.23,253.88,253.88,19452.0,230.1113,230.1113,228.8942,228.8942,19452.0
2022-04-27 10:15:00,253.8,254.79,253.47,254.75,8248.0,228.822,229.7146,228.5245,229.6785,8248.0
2022-04-27 10:20:00,254.79,255.49,254.41,255.09,5103.0,229.7146,230.3457,229.372,229.9851,5103.0
2022-04-27 10:25:00,255.01,255.23,254.25,254.94,9304.0,229.9129,230.1113,229.2277,229.8498,9304.0
2022-04-27 10:30:00,255.11,255.5,254.79,254.95,15401.0,230.0031,230.3547,229.7146,229.8589,15401.0
2022-04-27 10:35:00,255.12,255.32,254.48,254.66,12384.0,230.0121,230.1924,229.4351,229.5974,12384.0
2022-04-27 10:40:00,254.8,255.31,254.56,254.96,6722.0,229.7236,230.1834,229.5072,229.8679,6722.0
2022-04-27 10:45:00,254.9,255.64,254.9,255.63,16576.0,229.8138,230.4809,229.8138,230.4719,16576.0
2022-04-27 10:50:00,255.75,257.01,255.75,256.29,8113.0,230.5801,231.7161,230.5801,231.067,8113.0
2022-04-27 10:55:00,256.2,256.67,255.73,255.85,5899.0,230.9858,231.4096,230.5621,230.6703,5899.0
2022-04-27 11:00:00,255.87,256.11,254.52,254.75,30203.0,230.6883,230.9047,229.4712,229.6785,30203.0
2022-04-27 11:05:00,254.77,254.77,253.7,253.83,27896.0,229.6966,229.6966,228.7319,228.8491,27896.0
2022-04-27 11:10:00,253.63,254.72,253.4,254.35,5864.0,228.6688,229.6515,228.4614,229.3179,5864.0
2022-04-27 11:15:00,254.35,255.69,254.35,255.33,6748.0,229.3179,230.526,229.3179,230.2015,6748.0
2022-04-27 11:20:00,255.44,255.99,255.25,255.6,6669.0,230.3006,230.7965,230.1293,230.4449,6669.0
2022-04-27 11:25:00,255.62,256.08,255.52,255.62,12290.0,230.4629,230.8776,230.3728,230.4629,12290.0
2022-04-27 11:30:00,255.98,256.3,255.71,256.15,33427.0,230.7875,231.076,230.5441,230.9408,33427.0
2022-04-27 11:35:00,256.18,256.61,256.02,256.43,4087.0,230.9678,231.3555,230.8235,231.1932,4087.0
2022-04-27 11:40:00,256.41,256.41,255.36,255.71,4452.0,231.1752,231.1752,230.2285,230.5441,4452.0
2022-04-27 11:45:00,255.66,255.66,255.13,255.22,5150.0,230.499,230.499,230.0211,230.1023,5150.0
2022-04-27 11:50:00,255.25,255.41,254.68,254.68,15601.0,230.1293,230.2736,229.6154,229.6154,15601.0
2022-04-27 11:55:00,254.63,255.14,254.45,254.49,7720.0,229.5703,230.0302,229.4081,229.4441,7720.0
2022-04-27 12:00:00,254.49,254.88,254.29,254.66,19210.0,229.4441,229.7957,229.2638,229.5974,19210.0
2022-04-27 12:05:00,254.63,255.47,254.31,255.47,8880.0,229.5703,230.3277,229.2818,230.3277,8880.0
2022-04-27 12:10:00,255.7,255.96,255.44,255.46,8074.0,230.535,230.7695,230.3006,230.3187,8074.0
2022-04-27 12:15:00,255.58,256.36,255.45,255.97,8341.0,230.4269,231.1301,230.3096,230.7785,8341.0
2022-04-27 12:20:00,256.1,256.79,256.08,256.62,4808.0,230.8957,231.5178,230.8776,231.3645,4808.0
2022-04-27 12:25:00,256.62,256.72,256.37,256.52,6110.0,231.3645,231.4547,231.1391,231.2743,6110.0
2022-04-27 12:30:00,256.76,257.16,256.51,256.67,6336.0,231.4907,231.8514,231.2653,231.4096,6336.0
2022-04-27 12:35:00,256.7,257.13,256.7,256.81,10040.0,231.4366,231.8243,231.4366,231.5358,10040.0
2022-04-27 12:40:00,256.71,257.41,256.59,257.41,6245.0,231.4456,232.0767,231.3375,232.0767,6245.0
2022-04-27 12:45:00,257.46,257.65,257.04,257.35,6553.0,232.1218,232.2931,231.7432,232.0227,6553.0
2022-04-27 12:50:00,257.35,257.52,256.99,257.5,4232.0,232.0227,232.1759,231.6981,232.1579,4232.0
2022-04-27 12:55:00,257.5,257.95,257.42,257.48,7395.0,232.1579,232.5636,232.0858,232.1399,7395.0
2022-04-27 13:00:00,257.55,258.0,256.96,257.68,8494.0,232.203,232.6087,231.671,232.3202,8494.0
2022-04-27 13:05:00,257.64,257.82,256.96,257.2,3723.0,232.2841,232.4464,231.671,231.8874,3723.0
2022-04-27 13:10:00,257.1,257.27,256.73,257.17,6205.0,231.7973,231.9505,231.4637,231.8604,6205.0
2022-04-27 13:15:00,257.19,257.42,256.99,257.22,3948.0,231.8784,232.0858,231.6981,231.9054,3948.0
2022-04-27 13:20:00,257.25,257.52,256.59,256.83,6177.0,231.9325,232.1759,231.3375,231.5538,6177.0
2022-04-27 13:25:00,256.84,256.88,256.13,256.88,5644.0,231.5628,231.5989,230.9227,231.5989,5644.0
2022-04-27 13:30:00,256.91,257.67,256.83,256.83,12457.0,231.626,232.3112,231.5538,231.5538,12457.0
2022-04-27 13:35:00,257.08,257.31,256.69,256.75,13130.0,231.7792,231.9866,231.4276,231.4817,13130.0
2022-04-27 13:40:00,256.79,257.16,256.29,256.64,8404.0,231.5178,231.8514,231.067,231.3825,8404.0
2022-04-27 13:45:00,256.62,257.29,256.62,257.29,4831.0,231.3645,231.9686,231.3645,231.9686,4831.0
2022-04-27 13:50:00,257.18,257.32,256.94,257.09,8623.0,231.8694,231.9956,231.653,231.7882,8623.0
2022-04-27 13:55:00,257.17,257.29,256.81,256.81,8202.0,231.8604,231.9686,231.5358,231.5358,8202.0
2022-04-27 14:00:00,256.88,256.9,256.31,256.42,8691.0,231.5989,231.6169,231.085,231.1842,8691.0
2022-04-27 14:05:00,256.43,256.98,256.43,256.57,6362.0,231.1932,231.6891,231.1932,231.3194,6362.0
2022-04-27 14:10:00,256.5,256.86,256.25,256.81,4700.0,231.2563,231.5809,231.0309,231.5358,4700.0
2022-04-27 14:15:00,256.73,256.89,256.07,256.47,7528.0,231.4637,231.6079,230.8686,231.2293,7528.0
2022-04-27 14:20:00,256.61,257.33,256.61,256.84,7268.0,231.3555,232.0046,231.3555,231.5628,7268.0
2022-04-27 14:25:00,256.5,256.58,256.33,256.47,8778.0,231.2563,231.3284,231.103,231.2293,8778.0
2022-04-27 14:30:00,256.49,256.88,256.48,256.7,6591.0,231.2473,231.5989,231.2383,231.4366,6591.0
2022-04-27 14:35:00,256.79,256.79,255.85,256.6,8547.0,231.5178,231.5178,230.6703,231.3465,8547.0
2022-04-27 14:40:00,256.66,256.92,256.48,256.79,6000.0,231.4006,231.635,231.2383,231.5178,6000.0
2022-04-27 14:45:00,256.75,257.02,256.24,256.41,6555.0,231.4817,231.7251,231.0219,231.1752,6555.0
2022-04-27 14:50:00,256.35,256.71,256.2,256.26,9155.0,231.1211,231.4456,230.9858,231.0399,9155.0
2022-04-27 14:55:00,256.23,256.23,255.58,255.83,6946.0,231.0129,231.0129,230.4269,230.6522,6946.0
2022-04-27 15:00:00,255.69,256.09,254.91,254.92,17671.0,230.526,230.8867,229.8228,229.8318,17671.0
2022-04-27 15:05:00,254.77,255.12,254.44,255.02,12092.0,229.6966,230.0121,229.399,229.922,12092.0
2022-04-27 15:10:00,255.0,255.39,254.85,255.38,11505.0,229.9039,230.2555,229.7687,230.2465,11505.0
2022-04-27 15:15:00,255.47,255.68,254.99,255.24,7651.0,230.3277,230.517,229.8949,230.1203,7651.0
2022-04-27 15:20:00,255.27,255.28,254.84,255.18,11996.0,230.1474,230.1564,229.7597,230.0662,11996.0
2022-04-27 15:25:00,255.18,255.31,254.82,254.82,12051.0,230.0662,230.1834,229.7416,229.7416,12051.0
2022-04-27 15:30:00,254.82,255.0,253.35,253.49,39056.0,229.7416,229.9039,228.4163,228.5425,39056.0
2022-04-27 15:35:00,253.46,254.06,253.21,253.43,26017.0,228.5155,229.0564,228.2901,228.4884,26017.0
2022-04-27 15:40:00,253.61,253.84,252.82,253.65,50883.0,228.6507,228.8581,227.9385,228.6868,50883.0
2022-04-27 15:45:00,253.7,254.09,253.14,253.28,51775.0,228.7319,229.0835,228.227,228.3532,51775.0
2022-04-27 15:50:00,253.28,253.32,252.56,252.93,54122.0,228.3532,228.3893,227.7041,228.0377,54122.0
2022-04-27 15:55:00,252.99,253.22,252.39,252.68,79917.0,228.0917,228.2991,227.5508,227.8123,79917.0
2022-04-28 09:30:00,252.62,253.86,247.74,249.23,45296.0,227.7582,228.8761,223.3584,224.7018,45296.0
2022-04-28 09:35:00,249.24,250.44,248.57,248.83,4351.0,224.7108,225.7927,224.1067,224.3412,4351.0
2022-04-28 09:40:00,248.51,248.69,247.96,247.96,4262.0,224.0527,224.2149,223.5568,223.5568,4262.0
2022-04-28 09:45:00,248.18,249.23,248.03,248.93,5109.0,223.7551,224.7018,223.6199,224.4313,5109.0
2022-04-28 09:50:00,249.09,249.81,248.56,249.49,13077.0,224.5756,225.2247,224.0977,224.9362,13077.0
2022-04-28 09:55:00,249.41,249.98,248.91,249.19,15232.0,224.8641,225.378,224.4133,224.6657,15232.0
2022-04-28 10:00:00,249.25,249.68,248.49,248.49,11432.0,224.7198,225.1075,224.0346,224.0346,11432.0
2022-04-28 10:05:00,248.2,249.34,248.16,249.12,10117.0,223.7732,224.801,223.7371,224.6026,10117.0
2022-04-28 10:10:00,249.11,249.12,248.4,248.78,7613.0,224.5936,224.6026,223.9535,224.2961,7613.0
2022-04-28 10:15:00,248.63,248.85,248.4,248.41,9839.0,224.1608,224.3592,223.9535,223.9625,9839.0
2022-04-28 10:20:00,248.38,248.98,248.36,248.87,17083.0,223.9354,224.4764,223.9174,224.3772,17083.0
2022-04-28 10:25:00,248.92,248.92,248.43,248.8,7319.0,224.4223,224.4223,223.9805,224.3141,7319.0
2022-04-28 10:30:00,248.86,248.89,248.35,248.71,7773.0,224.3682,224.3953,223.9084,224.233,7773.0
2022-04-28 10:35:00,248.58,248.69,247.88,248.24,7614.0,224.1158,224.2149,223.4847,223.8092,7614.0
2022-04-28 10:40:00,248.19,248.22,247.02,247.03,13427.0,223.7641,223.7912,222.7093,222.7183,13427.0
2022-04-28 10:45:00,247.07,247.65,246.91,247.32,45713.0,222.7544,223.2773,222.6101,222.9798,45713.0
2022-04-28 10:50:00,247.21,247.54,246.6,246.75,24221.0,222.8806,223.1781,222.3306,222.4659,24221.0
2022-04-28 10:55:00,246.72,246.85,246.28,246.5,12224.0,222.4388,222.556,222.0421,222.2405,12224.0
2022-04-28 11:00:00,246.59,246.76,245.75,245.86,8229.0,222.3216,222.4749,221.5643,221.6635,8229.0
2022-04-28 11:05:00,245.91,247.0,245.89,246.73,12443.0,221.7085,222.6913,221.6905,222.4478,12443.0
2022-04-28 11:10:00,246.64,246.64,245.57,245.79,10459.0,222.3667,222.3667,221.402,221.6003,10459.0
2022-04-28 11:15:00,245.88,246.0,245.27,245.44,12957.0,221.6815,221.7897,221.1315,221.2848,12957.0
2022-04-28 11:20:00,245.42,245.56,245.21,245.51,11286.0,221.2668,221.393,221.0774,221.3479,11286.0
2022-04-28 11:25:00,245.51,246.86,245.43,246.78,24864.0,221.3479,222.565,221.2758,222.4929,24864.0
2022-04-28 11:30:00,246.78,247.23,246.33,247.19,30341.0,222.4929,222.8986,222.0872,222.8626,30341.0
2022-04-28 11:35:00,247.18,247.76,246.99,247.0,11274.0,222.8535,223.3765,222.6822,222.6913,11274.0
2022-04-28 11:40:00,246.79,247.25,246.58,246.75,5831.0,222.5019,222.9167,222.3126,222.4659,5831.0
2022-04-28 11:45:00,246.75,246.78,246.17,246.45,5041.0,222.4659,222.4929,221.9429,222.1954,5041.0
2022-04-28 11:50:00,246.42,246.97,246.13,246.95,39999.0,222.1683,222.6642,221.9069,222.6462,39999.0
2022-04-28 11:55:00,246.95,247.98,246.95,247.79,16676.0,222.6462,223.5748,222.6462,223.4035,16676.0
2022-04-28 12:00:00,247.86,247.86,247.32,247.46,11224.0,223.4666,223.4666,222.9798,223.106,11224.0
2022-04-28 12:05:00,247.5,247.5,246.76,247.18,5160.0,223.1421,223.1421,222.4749,222.8535,5160.0
2022-04-28 12:10:00,247.25,247.74,247.08,247.46,22322.0,222.9167,223.3584,222.7634,223.106,22322.0
2022-04-28 12:15:00,247.54,247.96,247.5,247.5,13333.0,223.1781,223.5568,223.1421,223.1421,13333.0
2022-04-28 12:20:00,247.42,248.45,247.21,248.1,15019.0,223.0699,223.9986,222.8806,223.683,15019.0
2022-04-28 12:25:00,248.27,249.27,248.24,249.19,33206.0,223.8363,224.7379,223.8092,224.6657,33206.0
2022-04-28 12:30:00,249.27,249.68,249.24,249.61,5526.0,224.7379,225.1075,224.7108,225.0444,5526.0
2022-04-28 12:35:00,249.54,250.17,249.53,250.08,6005.0,224.9813,225.5493,224.9723,225.4681,6005.0
2022-04-28 12:40:00,250.14,250.15,249.3,249.5,21201.0,225.5222,225.5312,224.7649,224.9452,21201.0
2022-04-28 12:45:00,249.49,250.15,249.49,250.11,7417.0,224.9362,225.5312,224.9362,225.4952,7417.0
2022-04-28 12:50:00,250.06,250.35,249.58,249.58,3851.0,225.4501,225.7116,225.0173,225.0173,3851.0
2022-04-28 12:55:00,249.55,250.33,249.38,250.33,7705.0,224.9903,225.6935,224.837,225.6935,7705.0
2022-04-28 13:00:00,250.34,250.65,250.13,250.6,10671.0,225.7026,225.982,225.5132,225.937,10671.0
2022-04-28 13:05:00,250.51,251.09,250.49,251.01,3672.0,225.8558,226.3787,225.8378,226.3066,3672.0
2022-04-28 13:10:00,250.95,251.59,250.72,251.31,11318.0,226.2525,226.8295,226.0452,226.5771,11318.0
2022-04-28 13:15:00,251.38,251.38,250.69,251.19,9141.0,226.6402,226.6402,226.0181,226.4689,9141.0
2022-04-28 13:20:00,251.34,251.34,250.82,250.89,5246.0,226.6041,226.6041,226.1353,226.1984,5246.0
2022-04-28 13:25:00,250.95,251.75,250.82,251.67,11010.0,226.2525,226.9738,226.1353,226.9017,11010.0
2022-04-28 13:30:00,251.66,252.11,251.6,251.88,84123.0,226.8926,227.2984,226.8385,227.091,84123.0
2022-04-28 13:35:00,251.95,252.14,251.51,251.61,8336.0,227.1541,227.3254,226.7574,226.8476,8336.0
2022-04-28 13:40:00,251.65,251.65,250.85,251.0,34951.0,226.8836,226.8836,226.1624,226.2976,34951.0
2022-04-28 13:45:00,251.05,251.05,250.67,250.78,7164.0,226.3427,226.3427,226.0001,226.0992,7164.0
2022-04-28 13:50:00,250.58,250.91,250.53,250.87,8340.0,225.9189,226.2165,225.8739,226.1804,8340.0
2022-04-28 13:55:00,250.91,251.01,250.7,250.99,6077.0,226.2165,226.3066,226.0271,226.2886,6077.0
2022-04-28 14:00:00,251.0,251.32,250.95,251.19,10127.0,226.2976,226.5861,226.2525,226.4689,10127.0
2022-04-28 14:05:00,251.14,251.19,250.9,250.96,6607.0,226.4238,226.4689,226.2074,226.2615,6607.0
2022-04-28 14:10:00,251.02,251.18,250.53,250.6,5595.0,226.3156,226.4599,225.8739,225.937,5595.0
2022-04-28 14:15:00,250.44,250.89,250.36,250.84,10906.0,225.7927,226.1984,225.7206,226.1533,10906.0
2022-04-28 14:20:00,250.89,250.91,250.29,250.35,13241.0,226.1984,226.2165,225.6575,225.7116,13241.0
2022-04-28 14:25:00,250.37,250.37,249.65,250.01,9463.0,225.7296,225.7296,225.0805,225.405,9463.0
2022-04-28 14:30:00,250.07,250.07,249.78,249.9,9469.0,225.4591,225.4591,225.1977,225.3059,9469.0
2022-04-28 14:35:00,249.91,249.93,249.32,249.89,15849.0,225.3149,225.3329,224.7829,225.2968,15849.0
2022-04-28 14:40:00,250.0,250.93,249.94,250.93,7155.0,225.396,226.2345,225.3419,226.2345,7155.0
2022-04-28 14:45:00,250.93,251.63,250.7,251.35,9756.0,226.2345,226.8656,226.0271,226.6132,9756.0
2022-04-28 14:50:00,251.45,252.09,251.41,251.85,9853.0,226.7033,227.2803,226.6672,227.0639,9853.0
2022-04-28 14:55:00,251.71,252.28,251.63,251.83,8192.0,226.9377,227.4516,226.8656,227.0459,8192.0
2022-04-28 15:00:00,251.78,252.32,251.77,252.28,6547.0,227.0008,227.4877,226.9918,227.4516,6547.0
2022-04-28 15:05:00,252.32,252.78,252.27,252.56,16680.0,227.4877,227.9024,227.4426,227.7041,16680.0
2022-04-28 15:10:00,252.56,252.56,252.08,252.09,11313.0,227.7041,227.7041,227.2713,227.2803,11313.0
2022-04-28 15:15:00,252.02,252.23,252.01,252.23,9400.0,227.2172,227.4065,227.2082,227.4065,9400.0
2022-04-28 15:20:00,252.24,252.41,252.13,252.17,10773.0,227.4156,227.5688,227.3164,227.3524,10773.0
2022-04-28 15:25:00,252.2,252.2,251.98,251.99,12753.0,227.3795,227.3795,227.1811,227.1902,12753.0
2022-04-28 15:30:00,252.05,252.16,251.86,251.91,19028.0,227.2443,227.3434,227.073,227.118,19028.0
2022-04-28 15:35:00,251.89,252.2,251.83,252.03,23073.0,227.1,227.3795,227.0459,227.2262,23073.0
2022-04-28 15:40:00,252.06,252.9,252.02,252.02,20341.0,227.2533,228.0106,227.2172,227.2172,20341.0
2022-04-28 15:45:00,252.06,252.54,251.98,252.28,33116.0,227.2533,227.686,227.1811,227.4516,33116.0
2022-04-28 15:50:00,252.24,252.26,251.7,252.05,43463.0,227.4156,227.4336,226.9287,227.2443,43463.0
2022-04-28 15:55:00,252.02,252.37,251.63,252.18,107668.0,227.2172,227.5328,226.8656,227.3615,107668.0
2022-04-29 09:30:00,250.31,251.32,249.56,250.38,34445.0,225.6755,226.5861,224.9993,225.7386,34445.0
2022-04-29 09:35:00,250.06,250.06,248.83,248.94,4378.0,225.4501,225.4501,224.3412,224.4403,4378.0
2022-04-29 09:40:00,249.27,249.42,248.53,248.87,5039.0,224.7379,224.8731,224.0707,224.3772,5039.0
2022-04-29 09:45:00,248.68,249.0,248.17,248.72,5958.0,224.2059,224.4944,223.7461,224.242,5958.0
2022-04-29 09:50:00,248.77,248.89,248.02,248.04,5601.0,224.2871,224.3953,223.6109,223.6289,5601.0
2022-04-29 09:55:00,247.88,248.36,247.81,247.93,9836.0,223.4847,223.9174,223.4215,223.5297,9836.0
2022-04-29 10:00:00,248.2,248.31,247.7,247.71,4733.0,223.7732,223.8723,223.3224,223.3314,4733.0
2022-04-29 10:05:00,247.33,248.07,247.3,247.65,7295.0,222.9888,223.656,222.9617,223.2773,7295.0
2022-04-29 10:10:00,247.77,247.77,246.84,247.11,8055.0,223.3855,223.3855,222.547,222.7904,8055.0
2022-04-29 10:15:00,247.12,247.6,246.96,246.96,7607.0,222.7994,223.2322,222.6552,222.6552,7607.0
2022-04-29 10:20:00,247.04,247.04,246.47,246.6,8278.0,222.7273,222.7273,222.2134,222.3306,8278.0
2022-04-29 10:25:00,246.31,246.62,245.87,245.87,5469.0,222.0692,222.3487,221.6725,221.6725,5469.0
2022-04-29 10:30:00,245.85,245.96,244.77,244.95,7689.0,221.6544,221.7536,220.6807,220.843,7689.0
2022-04-29 10:35:00,244.96,246.02,244.82,245.94,8451.0,220.852,221.8077,220.7258,221.7356,8451.0
2022-04-29 10:40:00,246.0,246.18,245.65,245.71,7086.0,221.7897,221.952,221.4741,221.5282,7086.0
2022-04-29 10:45:00,245.69,245.69,245.05,245.16,6155.0,221.5102,221.5102,220.9332,221.0323,6155.0
2022-04-29 10:50:00,245.16,245.53,244.82,245.53,6125.0,221.0323,221.3659,220.7258,221.3659,6125.0
2022-04-29 10:55:00,245.52,245.65,245.11,245.59,4503.0,221.3569,221.4741,220.9873,221.42,4503.0
2022-04-29 11:00:00,245.56,245.84,244.78,244.88,9460.0,221.393,221.6454,220.6897,220.7799,9460.0
2022-04-29 11:05:00,245.0,245.32,244.84,244.93,8744.0,220.8881,221.1766,220.7438,220.825,8744.0
2022-04-29 11:10:00,244.89,244.93,244.4,244.71,4163.0,220.7889,220.825,220.3471,220.6266,4163.0
2022-04-29 11:15:00,244.67,245.12,244.64,244.88,6851.0,220.5906,220.9963,220.5635,220.7799,6851.0
2022-04-29 11:20:00,244.97,245.13,244.72,244.85,6801.0,220.861,221.0053,220.6356,220.7529,6801.0
2022-04-29 11:25:00,244.86,245.19,244.57,244.97,6878.0,220.7619,221.0594,220.5004,220.861,6878.0
2022-04-29 11:30:00,245.16,245.76,245.02,245.46,9465.0,221.0323,221.5733,220.9061,221.3028,9465.0
2022-04-29 11:35:00,245.33,245.45,244.22,244.22,4951.0,221.1856,221.2938,220.1849,220.1849,4951.0
2022-04-29 11:40:00,244.1,244.42,243.91,244.02,5766.0,220.0767,220.3652,219.9054,220.0045,5766.0
2022-04-29 11:45:00,244.08,244.87,244.07,244.87,3023.0,220.0586,220.7709,220.0496,220.7709,3023.0
2022-04-29 11:50:00,245.02,245.21,244.85,245.21,2528.0,220.9061,221.0774,220.7529,221.0774,2528.0
2022-04-29 11:55:00,245.11,245.11,244.83,244.91,6543.0,220.9873,220.9873,220.7348,220.8069,6543.0
2022-04-29 12:00:00,244.83,244.83,244.08,244.32,5429.0,220.7348,220.7348,220.0586,220.275,5429.0
2022-04-29 12:05:00,244.16,244.5,244.16,244.2,2609.0,220.1308,220.4373,220.1308,220.1668,2609.0
2022-04-29 12:10:00,244.21,244.52,244.11,244.26,2566.0,220.1758,220.4553,220.0857,220.2209,2566.0
2022-04-29 12:15:00,244.24,244.28,243.81,243.81,3992.0,220.2029,220.239,219.8152,219.8152,3992.0
2022-04-29 12:20:00,243.75,244.4,243.55,244.4,9681.0,219.7611,220.3471,219.5808,220.3471,9681.0
2022-04-29 12:25:00,244.48,244.72,244.25,244.68,3565.0,220.4193,220.6356,220.2119,220.5996,3565.0
2022-04-29 12:30:00,244.58,244.62,244.05,244.05,3871.0,220.5094,220.5455,220.0316,220.0316,3871.0
2022-04-29 12:35:00,244.17,244.56,244.08,244.39,3317.0,220.1398,220.4914,220.0586,220.3381,3317.0
2022-04-29 12:40:00,244.36,244.88,244.22,244.8,12856.0,220.3111,220.7799,220.1849,220.7078,12856.0
2022-04-29 12:45:00,244.89,244.9,244.39,244.5,4529.0,220.7889,220.7979,220.3381,220.4373,4529.0
2022-04-29 12:50:00,244.37,244.45,244.03,244.08,9378.0,220.3201,220.3922,220.0136,220.0586,9378.0
2022-04-29 12:55:00,244.09,244.41,244.09,244.34,5130.0,220.0677,220.3562,220.0677,220.293,5130.0
2022-04-29 13:00:00,244.32,244.74,244.32,244.41,4500.0,220.275,220.6537,220.275,220.3562,4500.0
2022-04-29 13:05:00,244.44,244.59,244.13,244.42,6737.0,220.3832,220.5184,220.1037,220.3652,6737.0
2022-04-29 13:10:00,244.32,244.73,244.32,244.62,6760.0,220.275,220.6447,220.275,220.5455,6760.0
2022-04-29 13:15:00,244.61,244.87,244.46,244.66,7116.0,220.5365,220.7709,220.4012,220.5816,7116.0
2022-04-29 13:20:00,244.66,245.09,244.44,245.09,9224.0,220.5816,220.9692,220.3832,220.9692,9224.0
2022-04-29 13:25:00,245.17,245.19,244.86,244.97,7106.0,221.0414,221.0594,220.7619,220.861,7106.0
2022-04-29 13:30:00,244.94,245.13,244.84,244.89,6925.0,220.834,221.0053,220.7438,220.7889,6925.0
2022-04-29 13:35:00,244.84,245.65,244.84,245.48,10646.0,220.7438,221.4741,220.7438,221.3209,10646.0
2022-04-29 13:40:00,245.49,245.56,244.62,244.89,12083.0,221.3299,221.393,220.5455,220.7889,12083.0
2022-04-29 13:45:00,244.94,244.94,244.3,244.32,2623.0,220.834,220.834,220.257,220.275,2623.0
2022-04-29 13:50:00,244.36,244.76,244.15,244.61,8854.0,220.3111,220.6717,220.1217,220.5365,8854.0
2022-04-29 13:55:00,244.53,244.65,244.41,244.55,3200.0,220.4643,220.5725,220.3562,220.4824,3200.0
2022-04-29 14:00:00,244.59,244.59,244.31,244.31,4948.0,220.5184,220.5184,220.266,220.266,4948.0
2022-04-29 14:05:00,244.4,244.5,244.29,244.45,6661.0,220.3471,220.4373,220.248,220.3922,6661.0
2022-04-29 14:10:00,244.45,244.47,244.22,244.4,5177.0,220.3922,220.4103,220.1849,220.3471,5177.0
2022-04-29 14:15:00,244.45,245.24,244.45,245.19,9165.0,220.3922,221.1045,220.3922,221.0594,9165.0
2022-04-29 14:20:00,245.22,245.31,244.9,245.04,6387.0,221.0864,221.1676,220.7979,220.9242,6387.0
2022-04-29 14:25:00,245.13,245.21,244.86,244.97,3103.0,221.0053,221.0774,220.7619,220.861,3103.0
2022-04-29 14:30:00,244.84,245.13,244.76,244.95,4554.0,220.7438,221.0053,220.6717,220.843,4554.0
2022-04-29 14:35:00,244.9,245.03,244.51,244.51,3797.0,220.7979,220.9151,220.4463,220.4463,3797.0
2022-04-29 14:40:00,244.45,244.53,244.25,244.47,4439.0,220.3922,220.4643,220.2119,220.4103,4439.0
2022-04-29 14:45:00,244.5,244.51,244.0,244.0,4813.0,220.4373,220.4463,219.9865,219.9865,4813.0
2022-04-29 14:50:00,243.98,244.17,243.74,243.81,5837.0,219.9685,220.1398,219.7521,219.8152,5837.0
2022-04-29 14:55:00,243.77,244.28,243.66,244.21,5037.0,219.7791,220.239,219.68,220.1758,5037.0
2022-04-29 15:00:00,244.25,244.25,243.68,243.96,7158.0,220.2119,220.2119,219.698,219.9504,7158.0
2022-04-29 15:05:00,243.94,243.94,243.39,243.44,6543.0,219.9324,219.9324,219.4365,219.4816,6543.0
2022-04-29 15:10:00,243.44,243.7,243.39,243.67,6875.0,219.4816,219.716,219.4365,219.689,6875.0
2022-04-29 15:15:00,243.64,244.07,243.23,243.9,19853.0,219.6619,220.0496,219.2923,219.8963,19853.0
2022-04-29 15:20:00,243.94,244.07,243.53,243.84,26987.0,219.9324,220.0496,219.5628,219.8423,26987.0
2022-04-29 15:25:00,243.81,243.95,243.23,243.24,17724.0,219.8152,219.9414,219.2923,219.3013,17724.0
2022-04-29 15:30:00,243.23,243.71,242.93,243.53,14714.0,219.2923,219.725,219.0218,219.5628,14714.0
2022-04-29 15:35:00,243.37,243.97,243.37,243.72,19706.0,219.4185,219.9595,219.4185,219.7341,19706.0
2022-04-29 15:40:00,243.66,244.22,243.64,243.75,19183.0,219.68,220.1849,219.6619,219.7611,19183.0
2022-04-29 15:45:00,243.79,243.81,242.97,243.01,26997.0,219.7972,219.8152,219.0579,219.0939,26997.0
2022-04-29 15:50:00,242.95,243.07,241.9,242.02,47475.0,219.0398,219.148,218.0932,218.2014,47475.0
2022-04-29 15:55:00,242.01,242.01,240.68,241.02,213367.0,218.1924,218.1924,216.9932,217.2998,213367.0
2022-05-02 09:30:00,241.38,242.62,240.58,241.03,30740.0,217.6244,218.7423,216.9031,217.3088,30740.0
2022-05-02 09:35:00,241.0,241.17,240.03,240.91,9501.0,217.2818,217.435,216.4072,217.2006,9501.0
2022-05-02 09:40:00,240.63,241.46,240.18,240.73,8171.0,216.9482,217.6965,216.5425,217.0383,8171.0
2022-05-02 09:45:00,240.42,240.66,239.24,239.38,12169.0,216.7588,216.9752,215.695,215.8212,12169.0
2022-05-02 09:50:00,239.36,240.0,238.96,239.31,8725.0,215.8032,216.3802,215.4425,215.7581,8725.0
2022-05-02 09:55:00,239.08,240.93,238.8,240.74,5954.0,215.5507,217.2186,215.2983,217.0473,5954.0
2022-05-02 10:00:00,240.49,242.14,240.34,241.99,34036.0,216.8219,218.3096,216.6867,218.1743,34036.0
2022-05-02 10:05:00,241.84,242.19,241.15,241.39,22821.0,218.0391,218.3546,217.417,217.6334,22821.0
2022-05-02 10:10:00,241.22,242.58,240.86,242.48,16776.0,217.4801,218.7063,217.1555,218.6161,16776.0
2022-05-02 10:15:00,242.31,243.61,241.95,243.5,13661.0,218.4628,219.6349,218.1383,219.5357,13661.0
2022-05-02 10:20:00,243.62,244.08,242.68,244.08,13349.0,219.6439,220.0586,218.7964,220.0586,13349.0
2022-05-02 10:25:00,244.4,245.28,244.39,244.53,8680.0,220.3471,221.1405,220.3381,220.4643,8680.0
2022-05-02 10:30:00,244.56,245.26,244.28,244.57,14149.0,220.4914,221.1225,220.239,220.5004,14149.0
2022-05-02 10:35:00,244.63,245.13,244.34,244.64,22467.0,220.5545,221.0053,220.293,220.5635,22467.0
2022-05-02 10:40:00,244.76,244.84,243.88,243.89,7781.0,220.6717,220.7438,219.8783,219.8873,7781.0
2022-05-02 10:45:00,243.8,243.97,243.25,243.83,8157.0,219.8062,219.9595,219.3103,219.8332,8157.0
2022-05-02 10:50:00,243.85,243.85,242.26,242.52,8824.0,219.8513,219.8513,218.4178,218.6522,8824.0
2022-05-02 10:55:00,242.51,243.02,242.04,242.07,13227.0,218.6431,219.103,218.2194,218.2465,13227.0
2022-05-02 11:00:00,242.28,242.31,240.7,240.7,6094.0,218.4358,218.4628,217.0113,217.0113,6094.0
2022-05-02 11:05:00,240.71,240.93,240.42,240.71,8365.0,217.0203,217.2186,216.7588,217.0203,8365.0
2022-05-02 11:10:00,240.63,240.71,239.45,240.0,12796.0,216.9482,217.0203,215.8843,216.3802,12796.0
2022-05-02 11:15:00,239.93,240.01,239.24,239.65,9369.0,216.3171,216.3892,215.695,216.0646,9369.0
2022-05-02 11:20:00,239.56,239.94,239.34,239.44,10832.0,215.9835,216.3261,215.7851,215.8753,10832.0
2022-05-02 11:25:00,239.55,239.87,239.14,239.38,9711.0,215.9745,216.263,215.6048,215.8212,9711.0
2022-05-02 11:30:00,239.23,239.56,238.74,239.44,6571.0,215.686,215.9835,215.2442,215.8753,6571.0
2022-05-02 11:35:00,239.36,239.91,239.06,239.12,5997.0,215.8032,216.299,215.5327,215.5868,5997.0
2022-05-02 11:40:00,239.22,239.58,238.91,239.52,2631.0,215.6769,216.0015,215.3974,215.9474,2631.0
2022-05-02 11:45:00,239.5,240.08,239.39,239.95,2978.0,215.9294,216.4523,215.8302,216.3351,2978.0
2022-05-02 11:50:00,239.79,240.04,239.53,240.03,6761.0,216.1908,216.4162,215.9564,216.4072,6761.0
2022-05-02 11:55:00,239.83,240.23,239.51,239.73,6317.0,216.2269,216.5875,215.9384,216.1367,6317.0
2022-05-02 12:00:00,239.91,240.17,238.84,239.02,5977.0,216.299,216.5334,215.3343,215.4966,5977.0
2022-05-02 12:05:00,238.99,239.06,238.5,238.65,2773.0,215.4696,215.5327,215.0278,215.163,2773.0
2022-05-02 12:10:00,238.72,238.8,237.9,238.4,5607.0,215.2261,215.2983,214.4868,214.9376,5607.0
2022-05-02 12:15:00,238.24,238.92,238.24,238.92,6200.0,214.7934,215.4065,214.7934,215.4065,6200.0
2022-05-02 12:20:00,239.02,239.53,238.94,238.94,5878.0,215.4966,215.9564,215.4245,215.4245,5878.0
2022-05-02 12:25:00,238.85,238.85,238.33,238.66,3830.0,215.3433,215.3433,214.8745,215.172,3830.0
2022-05-02 12:30:00,238.72,239.31,238.72,239.17,5343.0,215.2261,215.7581,215.2261,215.6319,5343.0
2022-05-02 12:35:00,239.3,239.3,238.37,238.43,5058.0,215.7491,215.7491,214.9106,214.9647,5058.0
2022-05-02 12:40:00,238.5,238.59,238.16,238.29,3801.0,215.0278,215.1089,214.7213,214.8385,3801.0
2022-05-02 12:45:00,238.27,238.4,238.03,238.19,6277.0,214.8204,214.9376,214.6041,214.7483,6277.0
2022-05-02 12:50:00,238.06,238.09,237.33,237.55,7806.0,214.6311,214.6581,213.9729,214.1713,7806.0
2022-05-02 12:55:00,237.66,237.85,237.18,237.38,9849.0,214.2705,214.4418,213.8377,214.018,9849.0
2022-05-02 13:00:00,237.34,237.47,236.79,237.2,14942.0,213.982,214.0992,213.4861,213.8557,14942.0
2022-05-02 13:05:00,237.32,238.67,237.08,238.38,9708.0,213.9639,215.1811,213.7475,214.9196,9708.0
2022-05-02 13:10:00,238.39,238.91,238.11,238.31,8690.0,214.9286,215.3974,214.6762,214.8565,8690.0
2022-05-02 13:15:00,238.59,238.61,237.78,238.0,6176.0,215.1089,215.127,214.3787,214.577,6176.0
2022-05-02 13:20:00,237.91,237.99,237.06,237.19,5507.0,214.4959,214.568,213.7295,213.8467,5507.0
2022-05-02 13:25:00,237.24,237.84,237.1,237.35,8940.0,213.8918,214.4327,213.7656,213.991,8940.0
2022-05-02 13:30:00,237.29,237.49,236.28,236.28,5846.0,213.9369,214.1172,213.0263,213.0263,5846.0
2022-05-02 13:35:00,236.42,236.84,236.31,236.58,9711.0,213.1525,213.5312,213.0533,213.2968,9711.0
2022-05-02 13:40:00,236.55,236.82,236.15,236.28,9467.0,213.2697,213.5131,212.9091,213.0263,9467.0
2022-05-02 13:45:00,236.32,236.4,235.42,235.65,37801.0,213.0623,213.1345,212.2509,212.4583,37801.0
2022-05-02 13:50:00,235.76,235.8,234.82,235.0,16108.0,212.5575,212.5935,211.71,211.8723,16108.0
2022-05-02 13:55:00,235.03,235.45,234.88,235.36,7631.0,211.8993,212.278,211.7641,212.1968,7631.0
2022-05-02 14:00:00,235.34,235.54,234.87,235.37,8523.0,212.1788,212.3591,211.755,212.2058,8523.0
2022-05-02 14:05:00,235.3,236.05,235.2,235.2,7250.0,212.1427,212.8189,212.0526,212.0526,7250.0
2022-05-02 14:10:00,235.13,235.13,234.03,234.31,4527.0,211.9895,211.9895,210.9977,211.2502,4527.0
2022-05-02 14:15:00,234.23,234.62,233.89,234.62,10545.0,211.178,211.5296,210.8715,211.5296,10545.0
2022-05-02 14:20:00,234.42,234.88,234.42,234.7,7502.0,211.3493,211.7641,211.3493,211.6018,7502.0
2022-05-02 14:25:00,234.64,234.64,234.25,234.39,6155.0,211.5477,211.5477,211.1961,211.3223,6155.0
2022-05-02 14:30:00,234.51,234.85,234.15,234.57,8324.0,211.4305,211.737,211.1059,211.4846,8324.0
2022-05-02 14:35:00,234.56,234.77,234.45,234.48,6153.0,211.4756,211.6649,211.3764,211.4034,6153.0
2022-05-02 14:40:00,234.57,234.57,233.38,233.64,4121.0,211.4846,211.4846,210.4117,210.6461,4121.0
2022-05-02 14:45:00,233.63,234.46,233.61,233.94,6942.0,210.6371,211.3854,210.619,210.9166,6942.0
2022-05-02 14:50:00,233.74,234.06,233.27,234.02,5840.0,210.7363,211.0248,210.3125,210.9887,5840.0
2022-05-02 14:55:00,233.86,233.97,232.82,232.95,7855.0,210.8444,210.9436,209.9068,210.024,7855.0
2022-05-02 15:00:00,233.09,233.41,232.73,233.28,12500.0,210.1502,210.4387,209.8257,210.3215,12500.0
2022-05-02 15:05:00,233.35,234.4,233.35,234.17,11256.0,210.3846,211.3313,210.3846,211.1239,11256.0
2022-05-02 15:10:00,234.27,235.0,233.91,235.0,15579.0,211.2141,211.8723,210.8895,211.8723,15579.0
2022-05-02 15:15:00,235.04,235.53,234.8,235.41,14932.0,211.9083,212.3501,211.6919,212.2419,14932.0
2022-05-02 15:20:00,235.43,236.15,235.43,236.15,17879.0,212.2599,212.9091,212.2599,212.9091,17879.0
2022-05-02 15:25:00,236.12,236.7,236.1,236.49,26983.0,212.882,213.4049,212.864,213.2156,26983.0
2022-05-02 15:30:00,236.58,237.21,236.53,237.11,22221.0,213.2968,213.8648,213.2517,213.7746,22221.0
2022-05-02 15:35:00,237.16,237.22,235.99,236.15,21233.0,213.8197,213.8738,212.7648,212.9091,21233.0
2022-05-02 15:40:00,236.16,236.87,235.89,235.93,21872.0,212.9181,213.5582,212.6747,212.7107,21872.0
2022-05-02 15:45:00,235.84,236.8,235.72,236.76,21216.0,212.6296,213.4951,212.5214,213.459,21216.0
2022-05-02 15:50:00,236.85,237.24,236.57,236.76,43803.0,213.5402,213.8918,213.2877,213.459,43803.0
2022-05-02 15:55:00,236.62,237.15,236.31,237.14,63996.0,213.3328,213.8107,213.0533,213.8016,63996.0
2022-05-03 09:30:00,236.95,238.07,236.64,237.39,22031.0,213.6303,214.6401,213.3508,214.027,22031.0
2022-05-03 09:35:00,237.43,237.59,236.8,236.92,2567.0,214.0631,214.2074,213.4951,213.6033,2567.0
2022-05-03 09:40:00,236.95,237.32,236.33,237.32,1901.0,213.6303,213.9639,213.0714,213.9639,1901.0
2022-05-03 09:45:00,237.15,237.31,236.37,237.16,2800.0,213.8107,213.9549,213.1074,213.8197,2800.0
2022-05-03 09:50:00,237.11,237.53,236.68,237.34,7759.0,213.7746,214.1533,213.3869,213.982,7759.0
2022-05-03 09:55:00,237.2,237.21,236.58,236.9,8662.0,213.8557,213.8648,213.2968,213.5853,8662.0
2022-05-03 10:00:00,236.87,237.0,236.29,236.43,5551.0,213.5582,213.6754,213.0353,213.1615,5551.0
2022-05-03 10:05:00,236.25,236.94,235.66,235.66,8747.0,212.9992,213.6213,212.4673,212.4673,8747.0
2022-05-03 10:10:00,235.59,236.52,235.32,236.52,9423.0,212.4042,213.2427,212.1608,213.2427,9423.0
2022-05-03 10:15:00,236.73,238.15,236.58,238.15,3898.0,213.432,214.7122,213.2968,214.7122,3898.0
2022-05-03 10:20:00,237.74,238.63,237.73,238.18,7909.0,214.3426,215.145,214.3336,214.7393,7909.0
2022-05-03 10:25:00,238.36,238.93,238.16,238.93,9158.0,214.9016,215.4155,214.7213,215.4155,9158.0
2022-05-03 10:30:00,238.97,239.83,238.9,239.06,7371.0,215.4515,216.2269,215.3884,215.5327,7371.0
2022-05-03 10:35:00,238.85,239.24,238.8,239.11,3049.0,215.3433,215.695,215.2983,215.5778,3049.0
2022-05-03 10:40:00,239.2,239.44,238.97,239.37,9389.0,215.6589,215.8753,215.4515,215.8122,9389.0
2022-05-03 10:45:00,239.21,239.21,238.78,238.98,5947.0,215.6679,215.6679,215.2802,215.4606,5947.0
2022-05-03 10:50:00,239.16,239.65,239.15,239.28,7787.0,215.6228,216.0646,215.6138,215.731,7787.0
2022-05-03 10:55:00,239.49,240.41,239.49,240.0,10800.0,215.9204,216.7498,215.9204,216.3802,10800.0
2022-05-03 11:00:00,239.96,241.06,239.88,241.06,12891.0,216.3441,217.3359,216.272,217.3359,12891.0
2022-05-03 11:05:00,241.02,241.29,240.57,241.03,9971.0,217.2998,217.5432,216.8941,217.3088,9971.0
2022-05-03 11:10:00,241.09,241.19,240.71,241.09,6306.0,217.3629,217.4531,217.0203,217.3629,6306.0
2022-05-03 11:15:00,241.3,241.92,241.28,241.43,9047.0,217.5522,218.1112,217.5342,217.6694,9047.0
2022-05-03 11:20:00,241.49,241.76,241.42,241.76,5829.0,217.7235,217.967,217.6604,217.967,5829.0
2022-05-03 11:25:00,242.11,242.11,241.52,241.95,5979.0,218.2825,218.2825,217.7506,218.1383,5979.0
2022-05-03 11:30:00,242.01,242.57,242.01,242.5,6213.0,218.1924,218.6972,218.1924,218.6341,6213.0
2022-05-03 11:35:00,242.4,243.0,242.35,242.68,6749.0,218.544,219.0849,218.4989,218.7964,6749.0
2022-05-03 11:40:00,242.72,242.73,242.15,242.3,6995.0,218.8325,218.8415,218.3186,218.4538,6995.0
2022-05-03 11:45:00,242.08,242.19,241.74,241.85,4077.0,218.2555,218.3546,217.9489,218.0481,4077.0
2022-05-03 11:50:00,241.74,241.78,241.51,241.52,4617.0,217.9489,217.985,217.7416,217.7506,4617.0
2022-05-03 11:55:00,241.69,241.98,241.69,241.87,3016.0,217.9038,218.1653,217.9038,218.0661,3016.0
2022-05-03 12:00:00,241.91,242.6,241.91,242.46,3748.0,218.1022,218.7243,218.1022,218.5981,3748.0
2022-05-03 12:05:00,242.26,242.4,241.61,241.7,7821.0,218.4178,218.544,217.8317,217.9129,7821.0
2022-05-03 12:10:00,241.67,241.81,241.06,241.78,5406.0,217.8858,218.012,217.3359,217.985,5406.0
2022-05-03 12:15:00,241.67,241.78,241.36,241.42,4452.0,217.8858,217.985,217.6063,217.6604,4452.0
2022-05-03 12:20:00,241.51,241.99,241.32,241.71,6535.0,217.7416,218.1743,217.5703,217.9219,6535.0
2022-05-03 12:25:00,241.79,242.09,241.52,241.7,8584.0,217.994,218.2645,217.7506,217.9129,8584.0
2022-05-03 12:30:00,241.38,241.48,240.87,241.01,9156.0,217.6244,217.7145,217.1645,217.2908,9156.0
2022-05-03 12:35:00,240.93,241.81,240.93,241.57,3842.0,217.2186,218.012,217.2186,217.7957,3842.0
2022-05-03 12:40:00,241.57,241.74,241.35,241.63,4349.0,217.7957,217.9489,217.5973,217.8498,4349.0
2022-05-03 12:45:00,241.5,241.54,241.17,241.17,3007.0,217.7325,217.7686,217.435,217.435,3007.0
2022-05-03 12:50:00,241.25,241.31,241.06,241.06,2030.0,217.5072,217.5612,217.3359,217.3359,2030.0
2022-05-03 12:55:00,241.01,241.27,240.99,241.27,1939.0,217.2908,217.5252,217.2727,217.5252,1939.0
2022-05-03 13:00:00,241.42,241.89,241.42,241.43,1624.0,217.6604,218.0842,217.6604,217.6694,1624.0
2022-05-03 13:05:00,241.66,241.85,241.56,241.85,4834.0,217.8768,218.0481,217.7866,218.0481,4834.0
2022-05-03 13:10:00,241.79,241.79,241.64,241.79,2436.0,217.994,217.994,217.8588,217.994,2436.0
2022-05-03 13:15:00,241.81,242.37,241.8,242.13,1969.0,218.012,218.5169,218.003,218.3005,1969.0
2022-05-03 13:20:00,242.13,242.13,241.12,241.27,3077.0,218.3005,218.3005,217.3899,217.5252,3077.0
2022-05-03 13:25:00,241.41,241.47,240.95,241.1,1601.0,217.6514,217.7055,217.2367,217.3719,1601.0
2022-05-03 13:30:00,241.22,241.97,241.15,241.97,2399.0,217.4801,218.1563,217.417,218.1563,2399.0
2022-05-03 13:35:00,241.81,241.87,241.53,241.85,6350.0,218.012,218.0661,217.7596,218.0481,6350.0
2022-05-03 13:40:00,241.91,242.06,241.74,241.82,1942.0,218.1022,218.2374,217.9489,218.0211,1942.0
2022-05-03 13:45:00,242.0,242.0,241.42,241.52,3875.0,218.1833,218.1833,217.6604,217.7506,3875.0
2022-05-03 13:50:00,241.56,241.58,241.32,241.32,3583.0,217.7866,217.8047,217.5703,217.5703,3583.0
2022-05-03 13:55:00,241.33,241.48,241.16,241.39,12051.0,217.5793,217.7145,217.426,217.6334,12051.0
2022-05-03 14:00:00,241.47,241.47,240.77,240.87,3110.0,217.7055,217.7055,217.0744,217.1645,3110.0
2022-05-03 14:05:00,240.9,241.2,240.73,241.03,4516.0,217.1916,217.4621,217.0383,217.3088,4516.0
2022-05-03 14:10:00,240.98,241.15,240.64,240.66,5678.0,217.2637,217.417,216.9572,216.9752,5678.0
2022-05-03 14:15:00,240.64,240.89,240.56,240.6,6701.0,216.9572,217.1826,216.8851,216.9211,6701.0
2022-05-03 14:20:00,240.61,240.64,240.33,240.53,2392.0,216.9301,216.9572,216.6777,216.858,2392.0
2022-05-03 14:25:00,240.48,240.56,240.14,240.33,8120.0,216.8129,216.8851,216.5064,216.6777,8120.0
2022-05-03 14:30:00,240.41,240.92,240.36,240.92,7913.0,216.7498,217.2096,216.7047,217.2096,7913.0
2022-05-03 14:35:00,240.92,241.38,240.63,240.69,6757.0,217.2096,217.6244,216.9482,217.0023,6757.0
2022-05-03 14:40:00,240.62,240.67,240.21,240.34,12947.0,216.9392,216.9842,216.5695,216.6867,12947.0
2022-05-03 14:45:00,240.29,240.41,239.63,240.18,7831.0,216.6416,216.7498,216.0466,216.5425,7831.0
2022-05-03 14:50:00,240.1,240.77,240.03,240.54,4294.0,216.4703,217.0744,216.4072,216.867,4294.0
2022-05-03 14:55:00,240.4,240.87,240.37,240.79,5397.0,216.7408,217.1645,216.7138,217.0924,5397.0
2022-05-03 15:00:00,240.9,240.9,240.26,240.27,6607.0,217.1916,217.1916,216.6146,216.6236,6607.0
2022-05-03 15:05:00,240.34,240.84,240.34,240.73,4700.0,216.6867,217.1375,216.6867,217.0383,4700.0
2022-05-03 15:10:00,240.78,240.82,240.62,240.64,3976.0,217.0834,217.1195,216.9392,216.9572,3976.0
2022-05-03 15:15:00,240.65,240.67,240.18,240.25,3721.0,216.9662,216.9842,216.5425,216.6056,3721.0
2022-05-03 15:20:00,240.24,240.59,239.78,240.08,5689.0,216.5966,216.9121,216.1818,216.4523,5689.0
2022-05-03 15:25:00,240.03,240.25,239.96,240.16,7735.0,216.4072,216.6056,216.3441,216.5244,7735.0
2022-05-03 15:30:00,240.12,240.65,239.88,240.52,8103.0,216.4884,216.9662,216.272,216.849,8103.0
2022-05-03 15:35:00,240.53,240.61,240.0,240.29,13120.0,216.858,216.9301,216.3802,216.6416,13120.0
2022-05-03 15:40:00,240.16,240.22,239.64,239.94,19282.0,216.5244,216.5785,216.0556,216.3261,19282.0
2022-05-03 15:45:00,239.92,240.58,239.6,240.26,26486.0,216.308,216.9031,216.0195,216.6146,26486.0
2022-05-03 15:50:00,240.29,241.17,240.05,240.88,43399.0,216.6416,217.435,216.4253,217.1736,43399.0
2022-05-03 15:55:00,240.99,241.31,240.82,240.94,65782.0,217.2727,217.5612,217.1195,217.2277,65782.0
2022-05-04 09:30:00,240.63,241.3,240.0,240.25,20480.0,216.9482,217.5522,216.3802,216.6056,20480.0
2022-05-04 09:35:00,240.01,240.05,238.67,239.18,3451.0,216.3892,216.4253,215.1811,215.6409,3451.0
2022-05-04 09:40:00,239.3,240.11,239.15,239.38,4622.0,215.7491,216.4793,215.6138,215.8212,4622.0
2022-05-04 09:45:00,239.58,241.06,239.58,240.17,3916.0,216.0015,217.3359,216.0015,216.5334,3916.0
2022-05-04 09:50:00,239.97,240.7,239.94,240.66,3531.0,216.3531,217.0113,216.3261,216.9752,3531.0
2022-05-04 09:55:00,240.8,241.01,240.47,240.72,5208.0,217.1014,217.2908,216.8039,217.0293,5208.0
2022-05-04 10:00:00,240.71,240.81,240.21,240.46,7320.0,217.0203,217.1105,216.5695,216.7949,7320.0
2022-05-04 10:05:00,240.59,241.54,240.33,241.26,6474.0,216.9121,217.7686,216.6777,217.5162,6474.0
2022-05-04 10:10:00,241.14,241.14,240.31,240.43,4370.0,217.408,217.408,216.6597,216.7679,4370.0
2022-05-04 10:15:00,240.42,240.91,240.35,240.46,5905.0,216.7588,217.2006,216.6957,216.7949,5905.0
2022-05-04 10:20:00,240.48,241.12,240.48,241.1,5351.0,216.8129,217.3899,216.8129,217.3719,5351.0
2022-05-04 10:25:00,240.95,241.04,240.68,240.69,2274.0,217.2367,217.3178,216.9932,217.0023,2274.0
2022-05-04 10:30:00,240.77,241.2,240.4,240.57,11070.0,217.0744,217.4621,216.7408,216.8941,11070.0
2022-05-04 10:35:00,240.78,241.33,240.56,241.06,7770.0,217.0834,217.5793,216.8851,217.3359,7770.0
2022-05-04 10:40:00,241.05,241.19,240.71,240.94,9468.0,217.3268,217.4531,217.0203,217.2277,9468.0
2022-05-04 10:45:00,240.84,241.36,240.8,240.99,5575.0,217.1375,217.6063,217.1014,217.2727,5575.0
2022-05-04 10:50:00,241.25,241.28,240.87,241.15,2615.0,217.5072,217.5342,217.1645,217.417,2615.0
2022-05-04 10:55:00,241.33,242.31,241.33,241.88,13348.0,217.5793,218.4628,217.5793,218.0751,13348.0
2022-05-04 11:00:00,241.93,242.18,241.56,241.77,6814.0,218.1202,218.3456,217.7866,217.976,6814.0
2022-05-04 11:05:00,241.77,241.85,241.22,241.25,5108.0,217.976,218.0481,217.4801,217.5072,5108.0
2022-05-04 11:10:00,241.45,241.51,240.55,240.6,9753.0,217.6875,217.7416,216.876,216.9211,9753.0
2022-05-04 11:15:00,240.49,240.49,240.12,240.2,2779.0,216.8219,216.8219,216.4884,216.5605,2779.0
2022-05-04 11:20:00,240.33,240.37,239.96,240.06,8967.0,216.6777,216.7138,216.3441,216.4343,8967.0
2022-05-04 11:25:00,240.2,240.32,239.89,239.97,4225.0,216.5605,216.6687,216.281,216.3531,4225.0
2022-05-04 11:30:00,240.25,240.47,239.91,240.17,3313.0,216.6056,216.8039,216.299,216.5334,3313.0
2022-05-04 11:35:00,240.06,240.38,239.76,240.29,2166.0,216.4343,216.7228,216.1638,216.6416,2166.0
2022-05-04 11:40:00,240.24,240.4,240.07,240.4,4044.0,216.5966,216.7408,216.4433,216.7408,4044.0
2022-05-04 11:45:00,240.22,240.48,240.0,240.46,1125.0,216.5785,216.8129,216.3802,216.7949,1125.0
2022-05-04 11:50:00,240.53,240.97,240.52,240.59,2801.0,216.858,217.2547,216.849,216.9121,2801.0
2022-05-04 11:55:00,240.58,240.71,240.22,240.22,4140.0,216.9031,217.0203,216.5785,216.5785,4140.0
2022-05-04 12:00:00,240.12,240.28,239.89,239.89,4019.0,216.4884,216.6326,216.281,216.281,4019.0
2022-05-04 12:05:00,239.95,240.14,239.84,239.96,5369.0,216.3351,216.5064,216.2359,216.3441,5369.0
2022-05-04 12:10:00,239.86,239.95,239.54,239.63,4609.0,216.2539,216.3351,215.9654,216.0466,4609.0
2022-05-04 12:15:00,239.66,239.8,239.36,239.78,4772.0,216.0736,216.1999,215.8032,216.1818,4772.0
2022-05-04 12:20:00,239.78,239.89,239.48,239.68,1800.0,216.1818,216.281,215.9113,216.0917,1800.0
2022-05-04 12:25:00,239.83,239.93,239.33,239.4,3824.0,216.2269,216.3171,215.7761,215.8392,3824.0
2022-05-04 12:30:00,239.31,239.9,239.31,239.77,4441.0,215.7581,216.29,215.7581,216.1728,4441.0
2022-05-04 12:35:00,239.78,240.13,239.62,240.13,3415.0,216.1818,216.4974,216.0376,216.4974,3415.0
2022-05-04 12:40:00,240.18,240.35,240.06,240.09,1900.0,216.5425,216.6957,216.4343,216.4613,1900.0
2022-05-04 12:45:00,240.09,240.09,239.77,240.04,3508.0,216.4613,216.4613,216.1728,216.4162,3508.0
2022-05-04 12:50:00,240.17,240.44,240.09,240.43,3627.0,216.5334,216.7769,216.4613,216.7679,3627.0
2022-05-04 12:55:00,240.41,240.45,240.15,240.45,3014.0,216.7498,216.7859,216.5154,216.7859,3014.0
2022-05-04 13:00:00,240.47,240.59,240.18,240.27,5790.0,216.8039,216.9121,216.5425,216.6236,5790.0
2022-05-04 13:05:00,240.44,240.49,240.06,240.3,5591.0,216.7769,216.8219,216.4343,216.6506,5591.0
2022-05-04 13:10:00,240.3,240.3,239.92,240.17,3346.0,216.6506,216.6506,216.308,216.5334,3346.0
2022-05-04 13:15:00,240.23,240.58,240.2,240.29,2550.0,216.5875,216.9031,216.5605,216.6416,2550.0
2022-05-04 13:20:00,240.47,240.6,240.28,240.49,5008.0,216.8039,216.9211,216.6326,216.8219,5008.0
2022-05-04 13:25:00,240.51,240.63,240.27,240.27,2429.0,216.84,216.9482,216.6236,216.6236,2429.0
2022-05-04 13:30:00,240.24,240.24,239.74,239.89,2820.0,216.5966,216.5966,216.1458,216.281,2820.0
2022-05-04 13:35:00,239.94,239.95,239.18,239.84,8536.0,216.3261,216.3351,215.6409,216.2359,8536.0
2022-05-04 13:40:00,240.02,240.25,239.88,240.25,3535.0,216.3982,216.6056,216.272,216.6056,3535.0
2022-05-04 13:45:00,240.17,240.25,240.08,240.14,4392.0,216.5334,216.6056,216.4523,216.5064,4392.0
2022-05-04 13:50:00,240.08,240.08,239.77,239.88,2102.0,216.4523,216.4523,216.1728,216.272,2102.0
2022-05-04 13:55:00,239.78,240.34,239.6,239.85,4496.0,216.1818,216.6867,216.0195,216.2449,4496.0
2022-05-04 14:00:00,239.62,240.35,239.0,240.35,3901.0,216.0376,216.6957,215.4786,216.6957,3901.0
2022-05-04 14:05:00,240.37,240.37,239.48,240.18,4091.0,216.7138,216.7138,215.9113,216.5425,4091.0
2022-05-04 14:10:00,240.03,240.45,239.76,240.23,4980.0,216.4072,216.7859,216.1638,216.5875,4980.0
2022-05-04 14:15:00,240.19,240.4,239.9,239.93,4111.0,216.5515,216.7408,216.29,216.3171,4111.0
2022-05-04 14:20:00,239.88,240.45,239.52,240.45,5804.0,216.272,216.7859,215.9474,216.7859,5804.0
2022-05-04 14:25:00,240.42,241.41,240.28,241.41,4068.0,216.7588,217.6514,216.6326,217.6514,4068.0
2022-05-04 14:30:00,241.45,241.45,239.04,239.07,8532.0,217.6875,217.6875,215.5147,215.5417,8532.0
2022-05-04 14:35:00,239.12,240.37,238.79,240.01,5322.0,215.5868,216.7138,215.2893,216.3892,5322.0
2022-05-04 14:40:00,240.19,241.66,240.18,241.66,7002.0,216.5515,217.8768,216.5425,217.8768,7002.0
2022-05-04 14:45:00,241.99,243.01,241.72,242.62,8780.0,218.1743,219.0939,217.9309,218.7423,8780.0
2022-05-04 14:50:00,242.56,243.25,242.29,243.19,5382.0,218.6882,219.3103,218.4448,219.2562,5382.0
2022-05-04 14:55:00,243.18,243.73,242.99,243.16,9110.0,219.2472,219.7431,219.0759,219.2292,9110.0
2022-05-04 15:00:00,243.38,243.44,242.74,243.13,5678.0,219.4275,219.4816,218.8505,219.2021,5678.0
2022-05-04 15:05:00,243.18,243.58,242.84,243.51,4942.0,219.2472,219.6078,218.9407,219.5447,4942.0
2022-05-04 15:10:00,243.6,243.88,243.4,243.88,7291.0,219.6259,219.8783,219.4456,219.8783,7291.0
2022-05-04 15:15:00,243.86,244.19,243.42,243.42,7081.0,219.8603,220.1578,219.4636,219.4636,7081.0
2022-05-04 15:20:00,243.72,243.88,243.46,243.82,6609.0,219.7341,219.8783,219.4997,219.8242,6609.0
2022-05-04 15:25:00,243.92,244.38,243.91,244.36,6613.0,219.9144,220.3291,219.9054,220.3111,6613.0
2022-05-04 15:30:00,244.46,245.42,244.46,245.36,7031.0,220.4012,221.2668,220.4012,221.2127,7031.0
2022-05-04 15:35:00,245.26,245.44,245.01,245.25,20141.0,221.1225,221.2848,220.8971,221.1135,20141.0
2022-05-04 15:40:00,245.21,245.34,244.7,245.33,18355.0,221.0774,221.1946,220.6176,221.1856,18355.0
2022-05-04 15:45:00,245.22,245.94,244.92,245.94,23374.0,221.0864,221.7356,220.816,221.7356,23374.0
2022-05-04 15:50:00,246.0,246.04,245.38,245.46,51587.0,221.7897,221.8257,221.2307,221.3028,51587.0
2022-05-04 15:55:00,245.38,246.0,245.26,245.63,49992.0,221.2307,221.7897,221.1225,221.4561,49992.0
2022-05-05 09:30:00,244.98,245.2,243.76,244.95,20595.0,220.8701,221.0684,219.7701,220.843,20595.0
2022-05-05 09:35:00,246.02,246.47,245.9,246.2,6892.0,221.8077,222.2134,221.6995,221.97,6892.0
2022-05-05 09:40:00,246.15,246.15,244.7,244.96,7689.0,221.9249,221.9249,220.6176,220.852,7689.0
2022-05-05 09:45:00,244.99,245.29,244.31,244.31,16611.0,220.8791,221.1496,220.266,220.266,16611.0
2022-05-05 09:50:00,244.41,244.98,244.26,244.34,3532.0,220.3562,220.8701,220.2209,220.293,3532.0
2022-05-05 09:55:00,244.59,244.8,243.99,244.15,4730.0,220.5184,220.7078,219.9775,220.1217,4730.0
2022-05-05 10:00:00,244.16,244.2,243.43,243.74,7621.0,220.1308,220.1668,219.4726,219.7521,7621.0
2022-05-05 10:05:00,243.71,244.46,243.6,244.23,14002.0,219.725,220.4012,219.6259,220.1939,14002.0
2022-05-05 10:10:00,244.17,244.49,242.43,243.5,13299.0,220.1398,220.4283,218.571,219.5357,13299.0
2022-05-05 10:15:00,243.57,243.99,243.17,243.99,3834.0,219.5988,219.9775,219.2382,219.9775,3834.0
2022-05-05 10:20:00,243.7,243.85,243.18,243.54,6980.0,219.716,219.8513,219.2472,219.5718,6980.0
2022-05-05 10:25:00,243.69,243.78,243.18,243.18,4124.0,219.707,219.7882,219.2472,219.2472,4124.0
2022-05-05 10:30:00,243.12,243.97,243.12,243.75,6687.0,219.1931,219.9595,219.1931,219.7611,6687.0
2022-05-05 10:35:00,243.93,244.18,243.61,243.8,10865.0,219.9234,220.1488,219.6349,219.8062,10865.0
2022-05-05 10:40:00,243.95,243.95,242.93,242.98,5334.0,219.9414,219.9414,219.0218,219.0669,5334.0
2022-05-05 10:45:00,243.15,243.15,241.53,241.77,7423.0,219.2202,219.2202,217.7596,217.976,7423.0
2022-05-05 10:50:00,241.79,242.4,241.47,241.54,10717.0,217.994,218.544,217.7055,217.7686,10717.0
2022-05-05 10:55:00,241.54,242.35,241.42,242.34,14802.0,217.7686,218.4989,217.6604,218.4899,14802.0
2022-05-05 11:00:00,242.4,242.76,242.09,242.38,11257.0,218.544,218.8685,218.2645,218.5259,11257.0
2022-05-05 11:05:00,242.33,242.33,241.63,241.86,4651.0,218.4809,218.4809,217.8498,218.0571,4651.0
2022-05-05 11:10:00,241.84,241.84,241.29,241.56,8816.0,218.0391,218.0391,217.5432,217.7866,8816.0
2022-05-05 11:15:00,241.84,242.37,241.64,242.02,7011.0,218.0391,218.5169,217.8588,218.2014,7011.0
2022-05-05 11:20:00,241.71,241.92,241.3,241.31,4332.0,217.9219,218.1112,217.5522,217.5612,4332.0
2022-05-05 11:25:00,241.35,242.22,241.3,242.19,3842.0,217.5973,218.3817,217.5522,218.3546,3842.0
2022-05-05 11:30:00,242.25,243.46,242.16,243.2,6184.0,218.4087,219.4997,218.3276,219.2652,6184.0
2022-05-05 11:35:00,242.95,244.1,242.87,244.1,15629.0,219.0398,220.0767,218.9677,220.0767,15629.0
2022-05-05 11:40:00,244.12,244.28,243.71,243.99,6171.0,220.0947,220.239,219.725,219.9775,6171.0
2022-05-05 11:45:00,243.94,243.94,242.42,242.48,3061.0,219.9324,219.9324,218.562,218.6161,3061.0
2022-05-05 11:50:00,242.3,242.3,241.28,241.28,3647.0,218.4538,218.4538,217.5342,217.5342,3647.0
2022-05-05 11:55:00,241.4,241.83,241.38,241.58,4605.0,217.6424,218.0301,217.6244,217.8047,4605.0
2022-05-05 12:00:00,241.4,241.4,240.71,241.21,4612.0,217.6424,217.6424,217.0203,217.4711,4612.0
2022-05-05 12:05:00,241.27,241.77,241.11,241.77,4033.0,217.5252,217.976,217.3809,217.976,4033.0
2022-05-05 12:10:00,241.7,241.9,241.34,241.74,6612.0,217.9129,218.0932,217.5883,217.9489,6612.0
2022-05-05 12:15:00,241.6,241.66,241.05,241.39,16188.0,217.8227,217.8768,217.3268,217.6334,16188.0
2022-05-05 12:20:00,241.6,241.88,241.17,241.17,9108.0,217.8227,218.0751,217.435,217.435,9108.0
2022-05-05 12:25:00,241.25,242.41,241.24,242.2,4918.0,217.5072,218.553,217.4981,218.3637,4918.0
2022-05-05 12:30:00,242.09,242.4,241.97,242.09,3858.0,218.2645,218.544,218.1563,218.2645,3858.0
2022-05-05 12:35:00,241.89,241.89,241.08,241.4,7745.0,218.0842,218.0842,217.3539,217.6424,7745.0
2022-05-05 12:40:00,241.45,241.45,240.91,241.23,5492.0,217.6875,217.6875,217.2006,217.4891,5492.0
2022-05-05 12:45:00,241.24,241.34,240.69,240.9,6228.0,217.4981,217.5883,217.0023,217.1916,6228.0
2022-05-05 12:50:00,240.98,241.74,240.9,241.66,2868.0,217.2637,217.9489,217.1916,217.8768,2868.0
2022-05-05 12:55:00,241.77,242.25,241.77,242.13,4004.0,217.976,218.4087,217.976,218.3005,4004.0
2022-05-05 13:00:00,242.21,242.98,242.2,242.8,4007.0,218.3727,219.0669,218.3637,218.9046,4007.0
2022-05-05 13:05:00,242.78,242.9,242.61,242.65,3077.0,218.8866,218.9948,218.7333,218.7694,3077.0
2022-05-05 13:10:00,242.5,242.69,241.73,241.73,5512.0,218.6341,218.8054,217.9399,217.9399,5512.0
2022-05-05 13:15:00,242.0,242.13,241.42,242.13,3957.0,218.1833,218.3005,217.6604,218.3005,3957.0
2022-05-05 13:20:00,241.97,242.21,241.82,242.12,5399.0,218.1563,218.3727,218.0211,218.2915,5399.0
2022-05-05 13:25:00,242.19,242.64,241.92,242.56,8902.0,218.3546,218.7604,218.1112,218.6882,8902.0
2022-05-05 13:30:00,242.54,242.62,241.94,242.43,12925.0,218.6702,218.7423,218.1292,218.571,12925.0
2022-05-05 13:35:00,242.5,243.26,242.32,242.87,5570.0,218.6341,219.3193,218.4718,218.9677,5570.0
2022-05-05 13:40:00,242.79,243.28,242.76,242.94,8569.0,218.8956,219.3374,218.8685,219.0308,8569.0
2022-05-05 13:45:00,243.01,243.32,242.73,243.05,6746.0,219.0939,219.3734,218.8415,219.13,6746.0
2022-05-05 13:50:00,242.89,242.93,242.27,242.43,10663.0,218.9857,219.0218,218.4268,218.571,10663.0
2022-05-05 13:55:00,242.45,242.46,242.0,242.35,6342.0,218.5891,218.5981,218.1833,218.4989,6342.0
2022-05-05 14:00:00,242.25,242.38,242.0,242.23,6664.0,218.4087,218.5259,218.1833,218.3907,6664.0
2022-05-05 14:05:00,242.22,242.34,242.05,242.1,3929.0,218.3817,218.4899,218.2284,218.2735,3929.0
2022-05-05 14:10:00,242.17,242.18,241.44,241.89,9169.0,218.3366,218.3456,217.6785,218.0842,9169.0
2022-05-05 14:15:00,241.9,242.27,241.9,242.27,14842.0,218.0932,218.4268,218.0932,218.4268,14842.0
2022-05-05 14:20:00,242.32,242.38,241.32,241.44,5194.0,218.4718,218.5259,217.5703,217.6785,5194.0
2022-05-05 14:25:00,241.47,241.57,240.77,240.77,8676.0,217.7055,217.7957,217.0744,217.0744,8676.0
2022-05-05 14:30:00,240.84,240.98,240.31,240.54,6665.0,217.1375,217.2637,216.6597,216.867,6665.0
2022-05-05 14:35:00,240.51,241.1,240.4,240.99,9862.0,216.84,217.3719,216.7408,217.2727,9862.0
2022-05-05 14:40:00,241.0,241.31,240.89,241.02,4032.0,217.2818,217.5612,217.1826,217.2998,4032.0
2022-05-05 14:45:00,241.08,241.58,241.0,241.18,13515.0,217.3539,217.8047,217.2818,217.444,13515.0
2022-05-05 14:50:00,241.25,242.13,241.25,241.46,3835.0,217.5072,218.3005,217.5072,217.6965,3835.0
2022-05-05 14:55:00,241.39,241.48,241.17,241.41,4411.0,217.6334,217.7145,217.435,217.6514,4411.0
2022-05-05 15:00:00,241.5,241.56,240.56,240.62,5347.0,217.7325,217.7866,216.8851,216.9392,5347.0
2022-05-05 15:05:00,240.37,240.74,240.25,240.59,6569.0,216.7138,217.0473,216.6056,216.9121,6569.0
2022-05-05 15:10:00,240.62,240.77,239.82,239.82,7819.0,216.9392,217.0744,216.2179,216.2179,7819.0
2022-05-05 15:15:00,239.81,240.32,239.81,240.28,7715.0,216.2089,216.6687,216.2089,216.6326,7715.0
2022-05-05 15:20:00,240.33,240.39,239.98,240.08,6904.0,216.6777,216.7318,216.3621,216.4523,6904.0
2022-05-05 15:25:00,240.15,240.7,239.9,240.13,9342.0,216.5154,217.0113,216.29,216.4974,9342.0
2022-05-05 15:30:00,240.07,240.64,239.7,240.5,13133.0,216.4433,216.9572,216.1097,216.831,13133.0
2022-05-05 15:35:00,240.67,241.07,240.35,240.71,8937.0,216.9842,217.3449,216.6957,217.0203,8937.0
2022-05-05 15:40:00,240.71,241.14,240.61,241.03,21204.0,217.0203,217.408,216.9301,217.3088,21204.0
2022-05-05 15:45:00,241.03,241.3,239.84,240.1,14512.0,217.3088,217.5522,216.2359,216.4703,14512.0
2022-05-05 15:50:00,240.67,242.01,240.4,241.0,17168.0,216.9842,218.1924,216.7408,217.2818,17168.0
2022-05-05 15:55:00,241.15,241.83,241.07,241.83,55698.0,217.417,218.0301,217.3449,218.0301,55698.0
2022-05-06 09:30:00,239.25,239.88,239.23,239.46,16783.0,215.704,216.272,215.686,215.8933,16783.0
2022-05-06 09:35:00,239.63,239.66,239.08,239.32,12009.0,216.0466,216.0736,215.5507,215.7671,12009.0
2022-05-06 09:40:00,239.67,240.25,239.35,239.71,12282.0,216.0826,216.6056,215.7941,216.1187,12282.0
2022-05-06 09:45:00,239.94,239.94,238.86,239.34,16232.0,216.3261,216.3261,215.3524,215.7851,16232.0
2022-05-06 09:50:00,239.35,240.54,239.35,240.54,4209.0,215.7941,216.867,215.7941,216.867,4209.0
2022-05-06 09:55:00,240.18,240.27,239.3,239.73,8977.0,216.5425,216.6236,215.7491,216.1367,8977.0
2022-05-06 10:00:00,239.77,239.82,238.8,239.46,15158.0,216.1728,216.2179,215.2983,215.8933,15158.0
2022-05-06 10:05:00,239.1,239.52,239.09,239.27,6793.0,215.5687,215.9474,215.5597,215.722,6793.0
2022-05-06 10:10:00,239.31,239.57,239.24,239.42,7110.0,215.7581,215.9925,215.695,215.8573,7110.0
2022-05-06 10:15:00,239.44,240.98,239.34,240.57,8150.0,215.8753,217.2637,215.7851,216.8941,8150.0
2022-05-06 10:20:00,240.34,240.6,239.9,240.3,4198.0,216.6867,216.9211,216.29,216.6506,4198.0
2022-05-06 10:25:00,240.21,241.21,240.05,240.49,8321.0,216.5695,217.4711,216.4253,216.8219,8321.0
2022-05-06 10:30:00,240.59,240.87,239.94,240.0,8539.0,216.9121,217.1645,216.3261,216.3802,8539.0
2022-05-06 10:35:00,239.84,240.2,239.35,239.46,6659.0,216.2359,216.5605,215.7941,215.8933,6659.0
2022-05-06 10:40:00,239.75,240.18,239.54,240.18,3480.0,216.1548,216.5425,215.9654,216.5425,3480.0
2022-05-06 10:45:00,239.93,241.15,239.92,240.84,6118.0,216.3171,217.417,216.308,217.1375,6118.0
2022-05-06 10:50:00,240.87,241.0,240.27,241.0,8048.0,217.1645,217.2818,216.6236,217.2818,8048.0
2022-05-06 10:55:00,241.0,242.05,241.0,242.04,4370.0,217.2818,218.2284,217.2818,218.2194,4370.0
2022-05-06 11:00:00,241.95,242.2,241.71,241.91,17829.0,218.1383,218.3637,217.9219,218.1022,17829.0
2022-05-06 11:05:00,241.8,242.13,241.49,241.88,15898.0,218.003,218.3005,217.7235,218.0751,15898.0
2022-05-06 11:10:00,241.87,241.87,241.37,241.77,7734.0,218.0661,218.0661,217.6153,217.976,7734.0
2022-05-06 11:15:00,242.0,242.78,241.96,242.0,12915.0,218.1833,218.8866,218.1473,218.1833,12915.0
2022-05-06 11:20:00,242.24,242.59,242.17,242.25,5531.0,218.3997,218.7153,218.3366,218.4087,5531.0
2022-05-06 11:25:00,242.32,242.43,241.7,241.88,11579.0,218.4718,218.571,217.9129,218.0751,11579.0
2022-05-06 11:30:00,242.03,242.22,241.68,241.85,12121.0,218.2104,218.3817,217.8948,218.0481,12121.0
2022-05-06 11:35:00,241.85,241.85,241.09,241.23,9895.0,218.0481,218.0481,217.3629,217.4891,9895.0
2022-05-06 11:40:00,241.31,242.02,241.29,241.77,7035.0,217.5612,218.2014,217.5432,217.976,7035.0
2022-05-06 11:45:00,241.71,241.98,241.62,241.83,10358.0,217.9219,218.1653,217.8407,218.0301,10358.0
2022-05-06 11:50:00,241.96,242.19,241.58,241.68,6268.0,218.1473,218.3546,217.8047,217.8948,6268.0
2022-05-06 11:55:00,241.53,241.73,241.26,241.26,8414.0,217.7596,217.9399,217.5162,217.5162,8414.0
2022-05-06 12:00:00,241.35,241.6,241.24,241.57,5922.0,217.5973,217.8227,217.4981,217.7957,5922.0
2022-05-06 12:05:00,241.8,242.69,241.74,242.18,4192.0,218.003,218.8054,217.9489,218.3456,4192.0
2022-05-06 12:10:00,242.12,242.13,241.52,241.52,3900.0,218.2915,218.3005,217.7506,217.7506,3900.0
2022-05-06 12:15:00,241.55,241.56,241.24,241.24,3058.0,217.7776,217.7866,217.4981,217.4981,3058.0
2022-05-06 12:20:00,241.27,242.22,241.26,242.22,8137.0,217.5252,218.3817,217.5162,218.3817,8137.0
2022-05-06 12:25:00,242.24,242.31,241.79,242.04,6479.0,218.3997,218.4628,217.994,218.2194,6479.0
2022-05-06 12:30:00,241.89,242.19,241.51,242.19,4042.0,218.0842,218.3546,217.7416,218.3546,4042.0
2022-05-06 12:35:00,242.17,242.32,241.8,242.14,3810.0,218.3366,218.4718,218.003,218.3096,3810.0
2022-05-06 12:40:00,242.08,242.19,241.78,242.1,7263.0,218.2555,218.3546,217.985,218.2735,7263.0
2022-05-06 12:45:00,242.08,242.18,241.97,241.97,4378.0,218.2555,218.3456,218.1563,218.1563,4378.0
2022-05-06 12:50:00,241.91,242.15,241.5,242.1,4467.0,218.1022,218.3186,217.7325,218.2735,4467.0
2022-05-06 12:55:00,242.2,242.83,242.2,242.6,3511.0,218.3637,218.9317,218.3637,218.7243,3511.0
2022-05-06 13:00:00,242.56,242.98,242.33,242.94,6638.0,218.6882,219.0669,218.4809,219.0308,6638.0
2022-05-06 13:05:00,243.03,243.28,242.55,243.26,5142.0,219.112,219.3374,218.6792,219.3193,5142.0
2022-05-06 13:10:00,243.24,243.24,242.95,243.18,4494.0,219.3013,219.3013,219.0398,219.2472,4494.0
2022-05-06 13:15:00,243.31,243.31,242.57,242.76,13051.0,219.3644,219.3644,218.6972,218.8685,13051.0
2022-05-06 13:20:00,242.78,243.17,242.67,243.06,10967.0,218.8866,219.2382,218.7874,219.139,10967.0
2022-05-06 13:25:00,243.1,243.46,242.89,243.42,6521.0,219.1751,219.4997,218.9857,219.4636,6521.0
2022-05-06 13:30:00,243.44,243.76,243.16,243.25,3610.0,219.4816,219.7701,219.2292,219.3103,3610.0
2022-05-06 13:35:00,243.19,243.39,242.68,243.04,5968.0,219.2562,219.4365,218.7964,219.121,5968.0
2022-05-06 13:40:00,243.15,243.33,242.8,243.13,5764.0,219.2202,219.3824,218.9046,219.2021,5764.0
2022-05-06 13:45:00,243.28,243.3,242.9,243.28,6713.0,219.3374,219.3554,218.9948,219.3374,6713.0
2022-05-06 13:50:00,243.4,243.41,242.99,243.15,9725.0,219.4456,219.4546,219.0759,219.2202,9725.0
2022-05-06 13:55:00,243.2,243.2,242.85,243.17,9123.0,219.2652,219.2652,218.9497,219.2382,9123.0
2022-05-06 14:00:00,243.15,243.42,242.92,243.16,19998.0,219.2202,219.4636,219.0128,219.2292,19998.0
2022-05-06 14:05:00,243.05,243.15,242.34,242.35,13667.0,219.13,219.2202,218.4899,218.4989,13667.0
2022-05-06 14:10:00,242.26,242.8,242.18,242.72,10203.0,218.4178,218.9046,218.3456,218.8325,10203.0
2022-05-06 14:15:00,242.66,243.18,242.61,242.61,18525.0,218.7784,219.2472,218.7333,218.7333,18525.0
2022-05-06 14:20:00,242.46,242.63,242.28,242.44,12299.0,218.5981,218.7513,218.4358,218.58,12299.0
2022-05-06 14:25:00,242.47,242.59,242.03,242.32,17371.0,218.6071,218.7153,218.2104,218.4718,17371.0
2022-05-06 14:30:00,242.32,242.67,241.83,242.12,14808.0,218.4718,218.7874,218.0301,218.2915,14808.0
2022-05-06 14:35:00,242.16,242.43,241.79,242.06,19942.0,218.3276,218.571,217.994,218.2374,19942.0
2022-05-06 14:40:00,242.21,242.32,241.81,241.81,5131.0,218.3727,218.4718,218.012,218.012,5131.0
2022-05-06 14:45:00,241.91,242.5,241.59,242.46,7998.0,218.1022,218.6341,217.8137,218.5981,7998.0
2022-05-06 14:50:00,242.58,243.11,242.57,242.98,7892.0,218.7063,219.1841,218.6972,219.0669,7892.0
2022-05-06 14:55:00,242.84,243.04,242.43,242.43,10862.0,218.9407,219.121,218.571,218.571,10862.0
2022-05-06 15:00:00,242.31,242.45,241.92,242.31,10713.0,218.4628,218.5891,218.1112,218.4628,10713.0
2022-05-06 15:05:00,242.21,242.33,241.48,241.7,10647.0,218.3727,218.4809,217.7145,217.9129,10647.0
2022-05-06 15:10:00,241.77,242.06,241.53,241.68,13219.0,217.976,218.2374,217.7596,217.8948,13219.0
2022-05-06 15:15:00,241.78,242.04,241.52,241.96,10900.0,217.985,218.2194,217.7506,218.1473,10900.0
2022-05-06 15:20:00,241.91,241.97,241.56,241.74,11260.0,218.1022,218.1563,217.7866,217.9489,11260.0
2022-05-06 15:25:00,241.81,242.59,241.6,242.52,14511.0,218.012,218.7153,217.8227,218.6522,14511.0
2022-05-06 15:30:00,242.51,243.24,242.47,243.19,21419.0,218.6431,219.3013,218.6071,219.2562,21419.0
2022-05-06 15:35:00,243.21,244.36,243.11,244.36,24567.0,219.2743,220.3111,219.1841,220.3111,24567.0
2022-05-06 15:40:00,244.38,244.69,243.66,243.92,18661.0,220.3291,220.6086,219.68,219.9144,18661.0
2022-05-06 15:45:00,243.97,245.0,243.77,244.74,23434.0,219.9595,220.8881,219.7791,220.6537,23434.0
2022-05-06 15:50:00,244.75,245.12,244.03,244.04,42895.0,220.6627,220.9963,220.0136,220.0226,42895.0
2022-05-06 15:55:00,243.96,244.29,243.83,243.98,96529.0,219.9504,220.248,219.8332,219.9685,96529.0
2022-05-09 09:30:00,242.13,242.13,240.35,240.81,31410.0,218.3005,218.3005,216.6957,217.1105,31410.0
2022-05-09 09:35:00,240.64,240.81,239.83,240.7,7434.0,216.9572,217.1105,216.2269,217.0113,7434.0
2022-05-09 09:40:00,240.49,240.54,239.0,239.43,7874.0,216.8219,216.867,215.4786,215.8663,7874.0
2022-05-09 09:45:00,239.84,240.02,239.22,239.7,7615.0,216.2359,216.3982,215.6769,216.1097,7615.0
2022-05-09 09:50:00,239.7,241.35,239.7,240.88,7936.0,216.1097,217.5973,216.1097,217.1736,7936.0
2022-05-09 09:55:00,240.62,240.83,240.17,240.42,11872.0,216.9392,217.1285,216.5334,216.7588,11872.0
2022-05-09 10:00:00,240.33,240.59,239.54,239.83,9873.0,216.6777,216.9121,215.9654,216.2269,9873.0
2022-05-09 10:05:00,239.54,239.71,238.01,238.05,10346.0,215.9654,216.1187,214.586,214.6221,10346.0
2022-05-09 10:10:00,238.29,239.61,238.11,238.71,11251.0,214.8385,216.0286,214.6762,215.2171,11251.0
2022-05-09 10:15:00,238.67,239.15,238.42,238.57,8935.0,215.1811,215.6138,214.9557,215.0909,8935.0
2022-05-09 10:20:00,238.62,238.94,237.91,237.91,5787.0,215.136,215.4245,214.4959,214.4959,5787.0
2022-05-09 10:25:00,237.87,238.61,237.67,237.96,8055.0,214.4598,215.127,214.2795,214.5409,8055.0
2022-05-09 10:30:00,237.92,239.05,237.9,238.93,11691.0,214.5049,215.5237,214.4868,215.4155,11691.0
2022-05-09 10:35:00,238.84,239.08,237.7,237.7,13481.0,215.3343,215.5507,214.3065,214.3065,13481.0
2022-05-09 10:40:00,237.95,238.42,237.78,238.34,14181.0,214.5319,214.9557,214.3787,214.8835,14181.0
2022-05-09 10:45:00,238.33,238.33,237.38,237.64,18197.0,214.8745,214.8745,214.018,214.2524,18197.0
2022-05-09 10:50:00,237.45,237.86,237.0,237.32,12293.0,214.0811,214.4508,213.6754,213.9639,12293.0
2022-05-09 10:55:00,237.27,237.27,236.37,236.37,10549.0,213.9188,213.9188,213.1074,213.1074,10549.0
2022-05-09 11:00:00,236.31,236.74,235.85,236.23,20264.0,213.0533,213.441,212.6386,212.9812,20264.0
2022-05-09 11:05:00,236.2,236.43,235.85,236.43,28830.0,212.9542,213.1615,212.6386,213.1615,28830.0
2022-05-09 11:10:00,236.53,236.6,235.64,235.7,16990.0,213.2517,213.3148,212.4493,212.5034,16990.0
2022-05-09 11:15:00,235.83,236.21,235.72,235.86,11798.0,212.6206,212.9632,212.5214,212.6476,11798.0
2022-05-09 11:20:00,235.94,236.11,235.53,235.78,16153.0,212.7197,212.873,212.3501,212.5755,16153.0
2022-05-09 11:25:00,235.75,235.99,235.05,235.18,11471.0,212.5484,212.7648,211.9173,212.0345,11471.0
2022-05-09 11:30:00,235.18,235.7,234.85,235.6,17174.0,212.0345,212.5034,211.737,212.4132,17174.0
2022-05-09 11:35:00,235.71,236.2,235.57,236.19,10572.0,212.5124,212.9542,212.3862,212.9451,10572.0
2022-05-09 11:40:00,236.31,236.45,235.73,236.41,18693.0,213.0533,213.1795,212.5304,213.1435,18693.0
2022-05-09 11:45:00,236.3,236.99,236.25,236.31,12121.0,213.0443,213.6664,212.9992,213.0533,12121.0
2022-05-09 11:50:00,236.3,236.54,236.13,236.32,6788.0,213.0443,213.2607,212.891,213.0623,6788.0
2022-05-09 11:55:00,236.47,236.5,235.95,235.95,6418.0,213.1976,213.2246,212.7288,212.7288,6418.0
2022-05-09 12:00:00,236.08,236.12,235.16,235.52,11908.0,212.846,212.882,212.0165,212.3411,11908.0
2022-05-09 12:05:00,235.52,236.81,235.33,236.35,8849.0,212.3411,213.5041,212.1698,213.0894,8849.0
2022-05-09 12:10:00,236.38,236.63,236.12,236.41,7399.0,213.1164,213.3418,212.882,213.1435,7399.0
2022-05-09 12:15:00,236.37,236.8,236.35,236.36,9189.0,213.1074,213.4951,213.0894,213.0984,9189.0
2022-05-09 12:20:00,236.15,236.64,235.7,236.56,14110.0,212.9091,213.3508,212.5034,213.2787,14110.0
2022-05-09 12:25:00,236.57,236.78,236.04,236.25,4851.0,213.2877,213.4771,212.8099,212.9992,4851.0
2022-05-09 12:30:00,236.14,236.91,236.11,236.52,9554.0,212.9001,213.5943,212.873,213.2427,9554.0
2022-05-09 12:35:00,236.57,236.58,235.7,235.7,5343.0,213.2877,213.2968,212.5034,212.5034,5343.0
2022-05-09 12:40:00,235.74,236.03,235.69,235.94,8202.0,212.5394,212.8009,212.4943,212.7197,8202.0
2022-05-09 12:45:00,235.89,235.89,235.04,235.17,8104.0,212.6747,212.6747,211.9083,212.0255,8104.0
2022-05-09 12:50:00,235.0,235.09,234.68,234.9,7440.0,211.8723,211.9534,211.5837,211.7821,7440.0
2022-05-09 12:55:00,234.78,235.09,234.78,234.83,5788.0,211.6739,211.9534,211.6739,211.719,5788.0
2022-05-09 13:00:00,234.96,234.96,234.24,234.26,9243.0,211.8362,211.8362,211.187,211.2051,9243.0
2022-05-09 13:05:00,234.15,234.42,233.86,234.03,13551.0,211.1059,211.3493,210.8444,210.9977,13551.0
2022-05-09 13:10:00,233.83,233.91,233.35,233.42,10476.0,210.8174,210.8895,210.3846,210.4477,10476.0
2022-05-09 13:15:00,233.42,234.17,233.4,234.0,11462.0,210.4477,211.1239,210.4297,210.9707,11462.0
2022-05-09 13:20:00,233.74,233.92,233.5,233.61,8846.0,210.7363,210.8985,210.5199,210.619,8846.0
2022-05-09 13:25:00,233.73,234.97,233.73,234.78,17164.0,210.7272,211.8452,210.7272,211.6739,17164.0
2022-05-09 13:30:00,234.91,235.0,233.62,233.66,14423.0,211.7911,211.8723,210.6281,210.6641,14423.0
2022-05-09 13:35:00,233.47,233.51,233.11,233.37,12293.0,210.4928,210.5289,210.1683,210.4027,12293.0
2022-05-09 13:40:00,233.27,234.71,233.27,234.58,15710.0,210.3125,211.6108,210.3125,211.4936,15710.0
2022-05-09 13:45:00,234.49,234.98,234.35,234.54,10365.0,211.4124,211.8542,211.2862,211.4575,10365.0
2022-05-09 13:50:00,234.56,234.62,233.3,233.62,13721.0,211.4756,211.5296,210.3396,210.6281,13721.0
2022-05-09 13:55:00,233.62,234.05,233.37,233.85,11478.0,210.6281,211.0157,210.4027,210.8354,11478.0
2022-05-09 14:00:00,233.87,234.51,233.86,234.31,14894.0,210.8535,211.4305,210.8444,211.2502,14894.0
2022-05-09 14:05:00,234.45,234.52,233.9,234.04,11987.0,211.3764,211.4395,210.8805,211.0067,11987.0
2022-05-09 14:10:00,234.03,234.53,233.75,234.33,10970.0,210.9977,211.4485,210.7453,211.2682,10970.0
2022-05-09 14:15:00,234.33,234.71,234.1,234.53,12181.0,211.2682,211.6108,211.0608,211.4485,12181.0
2022-05-09 14:20:00,234.54,234.67,233.54,233.76,11162.0,211.4575,211.5747,210.5559,210.7543,11162.0
2022-05-09 14:25:00,233.71,233.74,233.29,233.64,13360.0,210.7092,210.7363,210.3305,210.6461,13360.0
2022-05-09 14:30:00,233.56,233.59,232.68,233.31,9537.0,210.574,210.601,209.7806,210.3486,9537.0
2022-05-09 14:35:00,233.2,233.81,233.19,233.48,10709.0,210.2494,210.7994,210.2404,210.5018,10709.0
2022-05-09 14:40:00,233.47,233.59,233.16,233.38,12251.0,210.4928,210.601,210.2133,210.4117,12251.0
2022-05-09 14:45:00,233.35,233.72,232.81,233.0,13099.0,210.3846,210.7182,209.8978,210.0691,13099.0
2022-05-09 14:50:00,232.79,233.11,232.5,232.77,16286.0,209.8798,210.1683,209.6183,209.8617,16286.0
2022-05-09 14:55:00,232.86,233.39,232.76,233.14,17978.0,209.9429,210.4207,209.8527,210.1953,17978.0
2022-05-09 15:00:00,233.22,233.71,232.56,232.81,13516.0,210.2674,210.7092,209.6724,209.8978,13516.0
2022-05-09 15:05:00,232.88,233.43,232.63,232.86,13110.0,209.9609,210.4568,209.7355,209.9429,13110.0
2022-05-09 15:10:00,232.78,233.82,232.78,233.75,13806.0,209.8707,210.8084,209.8707,210.7453,13806.0
2022-05-09 15:15:00,233.76,233.78,232.98,233.13,14514.0,210.7543,210.7723,210.0511,210.1863,14514.0
2022-05-09 15:20:00,233.21,233.24,232.69,232.82,18479.0,210.2584,210.2855,209.7896,209.9068,18479.0
2022-05-09 15:25:00,232.73,233.3,232.59,233.18,35821.0,209.8257,210.3396,209.6994,210.2314,35821.0
2022-05-09 15:30:00,233.15,233.23,232.22,232.26,49882.0,210.2043,210.2764,209.3658,209.4019,49882.0
2022-05-09 15:35:00,232.29,232.5,231.89,232.05,35829.0,209.429,209.6183,209.0683,209.2126,35829.0
2022-05-09 15:40:00,232.0,232.06,231.25,231.34,44027.0,209.1675,209.2216,208.4913,208.5725,44027.0
2022-05-09 15:45:00,231.37,231.5,230.88,231.12,61017.0,208.5995,208.7167,208.1577,208.3741,61017.0
2022-05-09 15:50:00,231.22,231.44,229.96,230.61,62708.0,208.4643,208.6626,207.3283,207.9143,62708.0
2022-05-09 15:55:00,230.6,231.51,230.53,231.16,101863.0,207.9053,208.7257,207.8422,208.4102,101863.0
2022-05-10 09:30:00,232.63,234.14,232.43,233.46,36140.0,209.7355,211.0969,209.5552,210.4838,36140.0
2022-05-10 09:35:00,233.2,233.47,232.18,232.23,11078.0,210.2494,210.4928,209.3298,209.3749,11078.0
2022-05-10 09:40:00,232.03,232.2,231.44,231.81,6956.0,209.1945,209.3478,208.6626,208.9962,6956.0
2022-05-10 09:45:00,231.85,232.48,231.0,231.98,12929.0,209.0323,209.6003,208.2659,209.1495,12929.0
2022-05-10 09:50:00,231.61,232.02,230.8,231.39,8182.0,208.8159,209.1855,208.0856,208.6175,8182.0
2022-05-10 09:55:00,231.2,231.61,230.01,231.38,25910.0,208.4462,208.8159,207.3733,208.6085,25910.0
2022-05-10 10:00:00,231.38,231.67,231.06,231.13,11350.0,208.6085,208.87,208.32,208.3831,11350.0
2022-05-10 10:05:00,231.3,231.84,230.95,231.02,11373.0,208.5364,209.0232,208.2208,208.2839,11373.0
2022-05-10 10:10:00,231.31,231.31,230.0,230.04,9740.0,208.5454,208.5454,207.3643,207.4004,9740.0
2022-05-10 10:15:00,230.05,230.46,229.15,229.43,9479.0,207.4094,207.7791,206.598,206.8504,9479.0
2022-05-10 10:20:00,229.52,229.8,228.71,229.3,12836.0,206.9316,207.184,206.2013,206.7332,12836.0
2022-05-10 10:25:00,229.02,229.18,228.31,228.43,10650.0,206.4808,206.625,205.8407,205.9488,10650.0
2022-05-10 10:30:00,228.41,228.79,227.1,227.25,14904.0,205.9308,206.2734,204.7497,204.885,14904.0
2022-05-10 10:35:00,227.4,227.88,227.0,227.56,11221.0,205.0202,205.453,204.6596,205.1645,11221.0
2022-05-10 10:40:00,227.59,227.6,226.6,226.71,30653.0,205.1915,205.2005,204.2989,204.3981,30653.0
2022-05-10 10:45:00,226.71,227.06,226.07,226.32,23621.0,204.3981,204.7137,203.8211,204.0465,23621.0
2022-05-10 10:50:00,226.27,226.95,225.94,226.95,9245.0,204.0014,204.6145,203.7039,204.6145,9245.0
2022-05-10 10:55:00,227.04,227.22,226.29,226.48,13914.0,204.6956,204.8579,204.0195,204.1908,13914.0
2022-05-10 11:00:00,226.25,226.87,225.83,225.9,9883.0,203.9834,204.5424,203.6047,203.6678,9883.0
2022-05-10 11:05:00,226.04,226.04,225.33,225.61,7156.0,203.7941,203.7941,203.1539,203.4064,7156.0
2022-05-10 11:10:00,225.68,225.93,225.37,225.37,9558.0,203.4695,203.6949,203.19,203.19,9558.0
2022-05-10 11:15:00,225.33,225.91,225.06,225.91,19571.0,203.1539,203.6769,202.9105,203.6769,19571.0
2022-05-10 11:20:00,226.04,226.19,225.36,225.38,12866.0,203.7941,203.9293,203.181,203.199,12866.0
2022-05-10 11:25:00,225.33,225.67,224.47,224.94,19179.0,203.1539,203.4605,202.3786,202.8023,19179.0
2022-05-10 11:30:00,224.73,225.18,223.91,224.43,14187.0,202.613,203.0187,201.8737,202.3425,14187.0
2022-05-10 11:35:00,224.34,224.99,224.12,224.97,10802.0,202.2614,202.8474,202.063,202.8294,10802.0
2022-05-10 11:40:00,224.99,225.08,224.26,224.66,13325.0,202.8474,202.9285,202.1892,202.5499,13325.0
2022-05-10 11:45:00,224.62,224.65,224.1,224.23,4720.0,202.5138,202.5409,202.045,202.1622,4720.0
2022-05-10 11:50:00,224.2,224.2,223.37,223.92,8935.0,202.1351,202.1351,201.3868,201.8827,8935.0
2022-05-10 11:55:00,223.72,224.19,222.9,223.95,13491.0,201.7024,202.1261,200.9631,201.9097,13491.0
2022-05-10 12:00:00,223.85,224.24,223.64,224.12,11312.0,201.8196,202.1712,201.6303,202.063,11312.0
2022-05-10 12:05:00,224.19,224.35,223.7,223.71,4252.0,202.1261,202.2704,201.6844,201.6934,4252.0
2022-05-10 12:10:00,223.72,224.16,223.38,223.79,4863.0,201.7024,202.0991,201.3958,201.7655,4863.0
2022-05-10 12:15:00,223.53,223.93,223.1,223.35,5108.0,201.5311,201.8917,201.1434,201.3688,5108.0
2022-05-10 12:20:00,223.09,223.27,222.7,222.71,6129.0,201.1344,201.2967,200.7828,200.7918,6129.0
2022-05-10 12:25:00,222.72,223.11,222.57,222.94,11925.0,200.8008,201.1524,200.6656,200.9991,11925.0
2022-05-10 12:30:00,223.16,223.39,222.33,222.94,13240.0,201.1975,201.4049,200.4492,200.9991,13240.0
2022-05-10 12:35:00,222.88,223.51,222.85,223.33,7080.0,200.9451,201.5131,200.918,201.3508,7080.0
2022-05-10 12:40:00,223.32,223.93,223.32,223.74,8321.0,201.3417,201.8917,201.3417,201.7204,8321.0
2022-05-10 12:45:00,223.66,224.27,223.66,224.11,14040.0,201.6483,202.1983,201.6483,202.054,14040.0
2022-05-10 12:50:00,224.11,224.16,223.52,223.61,9274.0,202.054,202.0991,201.5221,201.6032,9274.0
2022-05-10 12:55:00,223.51,223.97,223.46,223.8,11420.0,201.5131,201.9278,201.468,201.7745,11420.0
2022-05-10 13:00:00,223.78,224.51,223.52,224.11,11244.0,201.7565,202.4146,201.5221,202.054,11244.0
2022-05-10 13:05:00,224.14,224.68,224.14,224.51,12212.0,202.081,202.5679,202.081,202.4146,12212.0
2022-05-10 13:10:00,224.46,224.46,223.9,224.37,8846.0,202.3696,202.3696,201.8647,202.2884,8846.0
2022-05-10 13:15:00,224.27,224.62,223.96,224.13,7617.0,202.1983,202.5138,201.9188,202.072,7617.0
2022-05-10 13:20:00,224.25,224.47,223.59,223.86,17303.0,202.1802,202.3786,201.5852,201.8286,17303.0
2022-05-10 13:25:00,223.94,224.94,223.9,224.94,7899.0,201.9007,202.8023,201.8647,202.8023,7899.0
2022-05-10 13:30:00,224.9,226.1,224.86,226.08,14463.0,202.7663,203.8482,202.7302,203.8301,14463.0
2022-05-10 13:35:00,226.07,226.73,226.07,226.47,6725.0,203.8211,204.4162,203.8211,204.1817,6725.0
2022-05-10 13:40:00,226.55,227.42,226.44,227.21,13695.0,204.2539,205.0382,204.1547,204.8489,13695.0
2022-05-10 13:45:00,227.43,228.41,227.43,228.32,19676.0,205.0473,205.9308,205.0473,205.8497,19676.0
2022-05-10 13:50:00,228.15,228.65,227.87,228.14,13410.0,205.6964,206.1472,205.444,205.6874,13410.0
2022-05-10 13:55:00,228.09,228.53,227.95,228.53,8986.0,205.6423,206.039,205.5161,206.039,8986.0
2022-05-10 14:00:00,228.53,228.78,228.26,228.52,28538.0,206.039,206.2644,205.7956,206.03,28538.0
2022-05-10 14:05:00,228.49,228.5,227.81,228.09,50589.0,206.0029,206.012,205.3899,205.6423,50589.0
2022-05-10 14:10:00,228.09,228.16,227.01,228.16,12444.0,205.6423,205.7054,204.6686,205.7054,12444.0
2022-05-10 14:15:00,228.12,228.23,227.03,228.13,18814.0,205.6694,205.7685,204.6866,205.6784,18814.0
2022-05-10 14:20:00,228.08,228.3,227.52,227.64,7860.0,205.6333,205.8316,205.1284,205.2366,7860.0
2022-05-10 14:25:00,227.51,227.62,226.86,227.23,9866.0,205.1194,205.2186,204.5334,204.8669,9866.0
2022-05-10 14:30:00,227.28,227.71,227.25,227.45,12359.0,204.912,205.2997,204.885,205.0653,12359.0
2022-05-10 14:35:00,227.49,228.21,227.06,227.06,13090.0,205.1014,205.7505,204.7137,204.7137,13090.0
2022-05-10 14:40:00,226.99,227.75,226.64,227.54,14062.0,204.6506,205.3358,204.335,205.1464,14062.0
2022-05-10 14:45:00,227.45,227.45,226.24,226.58,10705.0,205.0653,205.0653,203.9744,204.2809,10705.0
2022-05-10 14:50:00,226.59,226.92,226.17,226.6,11477.0,204.2899,204.5875,203.9113,204.2989,11477.0
2022-05-10 14:55:00,226.62,226.62,225.87,226.01,8872.0,204.317,204.317,203.6408,203.767,8872.0
2022-05-10 15:00:00,226.11,226.85,225.98,226.39,9105.0,203.8572,204.5243,203.74,204.1096,9105.0
2022-05-10 15:05:00,226.53,227.29,226.44,226.56,10391.0,204.2358,204.921,204.1547,204.2629,10391.0
2022-05-10 15:10:00,226.81,227.42,226.76,226.93,8059.0,204.4883,205.0382,204.4432,204.5965,8059.0
2022-05-10 15:15:00,226.98,227.38,226.57,227.01,13884.0,204.6415,205.0022,204.2719,204.6686,13884.0
2022-05-10 15:20:00,227.0,227.15,226.05,226.17,12335.0,204.6596,204.7948,203.8031,203.9113,12335.0
2022-05-10 15:25:00,226.16,226.16,225.39,225.69,16790.0,203.9022,203.9022,203.208,203.4785,16790.0
2022-05-10 15:30:00,225.6,225.6,224.89,225.19,18381.0,203.3974,203.3974,202.7572,203.0277,18381.0
2022-05-10 15:35:00,225.26,225.4,224.61,224.89,21331.0,203.0908,203.217,202.5048,202.7572,21331.0
2022-05-10 15:40:00,224.87,225.05,224.64,224.65,23661.0,202.7392,202.9015,202.5318,202.5409,23661.0
2022-05-10 15:45:00,224.69,225.19,224.45,224.9,38186.0,202.5769,203.0277,202.3605,202.7663,38186.0
2022-05-10 15:50:00,224.81,225.26,224.45,225.21,48044.0,202.6851,203.0908,202.3605,203.0457,48044.0
2022-05-10 15:55:00,225.14,225.27,224.53,224.72,89735.0,202.9826,203.0998,202.4327,202.604,89735.0
2022-05-11 09:30:00,226.45,228.11,225.73,226.51,29744.0,204.1637,205.6603,203.5146,204.2178,29744.0
2022-05-11 09:35:00,226.74,227.14,225.67,226.02,16605.0,204.4252,204.7858,203.4605,203.776,16605.0
2022-05-11 09:40:00,225.66,227.45,225.53,227.3,9081.0,203.4515,205.0653,203.3343,204.9301,9081.0
2022-05-11 09:45:00,227.14,228.37,226.63,227.88,22428.0,204.7858,205.8947,204.326,205.453,22428.0
2022-05-11 09:50:00,227.99,228.83,227.99,228.29,22396.0,205.5521,206.3095,205.5521,205.8226,22396.0
2022-05-11 09:55:00,228.46,229.0,227.76,228.68,21047.0,205.9759,206.4627,205.3448,206.1742,21047.0
2022-05-11 10:00:00,228.7,229.38,228.12,228.12,19885.0,206.1923,206.8053,205.6694,205.6694,19885.0
2022-05-11 10:05:00,227.88,228.25,227.53,227.54,5965.0,205.453,205.7866,205.1374,205.1464,5965.0
2022-05-11 10:10:00,227.3,227.76,227.02,227.22,8615.0,204.9301,205.3448,204.6776,204.8579,8615.0
2022-05-11 10:15:00,226.95,227.07,226.26,227.07,5398.0,204.6145,204.7227,203.9924,204.7227,5398.0
2022-05-11 10:20:00,227.15,227.9,227.01,227.51,6081.0,204.7948,205.471,204.6686,205.1194,6081.0
2022-05-11 10:25:00,227.5,227.56,227.1,227.47,11587.0,205.1104,205.1645,204.7497,205.0833,11587.0
2022-05-11 10:30:00,227.3,227.31,226.76,227.05,9533.0,204.9301,204.9391,204.4432,204.7047,9533.0
2022-05-11 10:35:00,226.93,227.6,226.9,227.1,33210.0,204.5965,205.2005,204.5694,204.7497,33210.0
2022-05-11 10:40:00,227.26,227.55,227.11,227.41,20158.0,204.894,205.1555,204.7588,205.0292,20158.0
2022-05-11 10:45:00,227.33,228.75,227.32,228.56,19975.0,204.9571,206.2374,204.9481,206.066,19975.0
2022-05-11 10:50:00,228.55,228.55,227.07,227.38,8013.0,206.057,206.057,204.7227,205.0022,8013.0
2022-05-11 10:55:00,227.38,227.79,226.26,226.83,65626.0,205.0022,205.3718,203.9924,204.5063,65626.0
2022-05-11 11:00:00,226.86,227.06,225.89,226.22,3216.0,204.5334,204.7137,203.6588,203.9563,3216.0
2022-05-11 11:05:00,226.21,226.55,225.99,226.34,10499.0,203.9473,204.2539,203.749,204.0645,10499.0
2022-05-11 11:10:00,226.49,226.87,226.27,226.52,6758.0,204.1998,204.5424,204.0014,204.2268,6758.0
2022-05-11 11:15:00,226.64,226.64,225.52,226.49,11780.0,204.335,204.335,203.3252,204.1998,11780.0
2022-05-11 11:20:00,226.58,227.51,226.51,227.21,9198.0,204.2809,205.1194,204.2178,204.8489,9198.0
2022-05-11 11:25:00,227.2,227.32,226.62,226.76,4975.0,204.8399,204.9481,204.317,204.4432,4975.0
2022-05-11 11:30:00,227.13,227.38,226.87,226.87,12341.0,204.7768,205.0022,204.5424,204.5424,12341.0
2022-05-11 11:35:00,226.88,227.38,226.83,226.93,28135.0,204.5514,205.0022,204.5063,204.5965,28135.0
2022-05-11 11:40:00,226.99,227.09,226.56,226.83,6258.0,204.6506,204.7407,204.2629,204.5063,6258.0
2022-05-11 11:45:00,226.96,227.22,226.39,226.62,8684.0,204.6235,204.8579,204.1096,204.317,8684.0
2022-05-11 11:50:00,226.53,226.82,226.27,226.27,4934.0,204.2358,204.4973,204.0014,204.0014,4934.0
2022-05-11 11:55:00,226.27,226.3,225.86,226.12,7103.0,204.0014,204.0285,203.6318,203.8662,7103.0
2022-05-11 12:00:00,226.18,226.33,225.95,226.22,3232.0,203.9203,204.0555,203.7129,203.9563,3232.0
2022-05-11 12:05:00,226.15,226.52,226.15,226.43,3140.0,203.8932,204.2268,203.8932,204.1457,3140.0
2022-05-11 12:10:00,226.43,226.55,226.03,226.47,9759.0,204.1457,204.2539,203.785,204.1817,9759.0
2022-05-11 12:15:00,226.3,226.66,226.29,226.45,3037.0,204.0285,204.353,204.0195,204.1637,3037.0
2022-05-11 12:20:00,226.64,227.5,226.64,227.5,4996.0,204.335,205.1104,204.335,205.1104,4996.0
2022-05-11 12:25:00,227.53,227.87,226.57,226.57,10582.0,205.1374,205.444,204.2719,204.2719,10582.0
2022-05-11 12:30:00,226.54,227.07,226.4,226.9,6003.0,204.2449,204.7227,204.1186,204.5694,6003.0
2022-05-11 12:35:00,227.14,227.67,227.14,227.56,32446.0,204.7858,205.2636,204.7858,205.1645,32446.0
2022-05-11 12:40:00,227.39,227.74,227.16,227.3,5721.0,205.0112,205.3268,204.8038,204.9301,5721.0
2022-05-11 12:45:00,227.47,227.71,227.2,227.71,6001.0,205.0833,205.2997,204.8399,205.2997,6001.0
2022-05-11 12:50:00,227.73,227.95,227.32,227.32,8755.0,205.3177,205.5161,204.9481,204.9481,8755.0
2022-05-11 12:55:00,227.31,227.33,226.91,227.02,5472.0,204.9391,204.9571,204.5784,204.6776,5472.0
2022-05-11 13:00:00,226.93,227.14,226.64,226.87,13033.0,204.5965,204.7858,204.335,204.5424,13033.0
2022-05-11 13:05:00,227.03,227.21,226.83,226.9,7781.0,204.6866,204.8489,204.5063,204.5694,7781.0
2022-05-11 13:10:00,226.77,227.53,226.77,227.33,6762.0,204.4522,205.1374,204.4522,204.9571,6762.0
2022-05-11 13:15:00,227.4,227.55,226.95,227.13,6417.0,205.0202,205.1555,204.6145,204.7768,6417.0
2022-05-11 13:20:00,227.03,227.18,226.87,227.05,7190.0,204.6866,204.8219,204.5424,204.7047,7190.0
2022-05-11 13:25:00,227.21,227.21,226.21,226.47,7185.0,204.8489,204.8489,203.9473,204.1817,7185.0
2022-05-11 13:30:00,226.36,226.42,225.98,226.06,9819.0,204.0826,204.1367,203.74,203.8121,9819.0
2022-05-11 13:35:00,226.17,226.31,225.61,225.62,14284.0,203.9113,204.0375,203.4064,203.4154,14284.0
2022-05-11 13:40:00,225.55,225.55,224.38,224.63,28232.0,203.3523,203.3523,202.2974,202.5228,28232.0
2022-05-11 13:45:00,224.62,224.72,224.07,224.54,13356.0,202.5138,202.604,202.0179,202.4417,13356.0
2022-05-11 13:50:00,224.59,224.83,224.26,224.5,9469.0,202.4868,202.7031,202.1892,202.4056,9469.0
2022-05-11 13:55:00,224.58,224.74,223.93,224.18,11579.0,202.4777,202.622,201.8917,202.1171,11579.0
2022-05-11 14:00:00,224.29,225.11,224.29,225.11,16798.0,202.2163,202.9556,202.2163,202.9556,16798.0
2022-05-11 14:05:00,225.12,225.35,224.79,225.35,16052.0,202.9646,203.172,202.6671,203.172,16052.0
2022-05-11 14:10:00,225.36,225.39,224.9,225.01,21570.0,203.181,203.208,202.7663,202.8654,21570.0
2022-05-11 14:15:00,225.1,225.77,224.99,225.75,28878.0,202.9466,203.5506,202.8474,203.5326,28878.0
2022-05-11 14:20:00,225.58,226.76,225.18,226.73,9226.0,203.3793,204.4432,203.0187,204.4162,9226.0
2022-05-11 14:25:00,226.84,227.38,226.24,226.36,16065.0,204.5153,205.0022,203.9744,204.0826,16065.0
2022-05-11 14:30:00,226.36,227.05,226.17,226.94,17424.0,204.0826,204.7047,203.9113,204.6055,17424.0
2022-05-11 14:35:00,226.96,227.38,226.71,227.03,35321.0,204.6235,205.0022,204.3981,204.6866,35321.0
2022-05-11 14:40:00,226.99,227.76,226.48,227.76,18222.0,204.6506,205.3448,204.1908,205.3448,18222.0
2022-05-11 14:45:00,227.64,227.64,226.82,227.17,21183.0,205.2366,205.2366,204.4973,204.8128,21183.0
2022-05-11 14:50:00,227.06,227.06,226.37,226.39,15651.0,204.7137,204.7137,204.0916,204.1096,15651.0
2022-05-11 14:55:00,226.41,226.81,226.33,226.55,10947.0,204.1276,204.4883,204.0555,204.2539,10947.0
2022-05-11 15:00:00,226.44,226.49,225.74,225.96,8898.0,204.1547,204.1998,203.5236,203.7219,8898.0
2022-05-11 15:05:00,225.92,226.33,225.78,225.87,11373.0,203.6859,204.0555,203.5596,203.6408,11373.0
2022-05-11 15:10:00,225.93,226.05,225.4,225.8,21833.0,203.6949,203.8031,203.217,203.5777,21833.0
2022-05-11 15:15:00,225.64,225.89,225.13,225.7,14157.0,203.4334,203.6588,202.9736,203.4875,14157.0
2022-05-11 15:20:00,225.49,225.8,225.34,225.7,7837.0,203.2982,203.5777,203.1629,203.4875,7837.0
2022-05-11 15:25:00,225.73,225.93,225.21,225.34,8853.0,203.5146,203.6949,203.0457,203.1629,8853.0
2022-05-11 15:30:00,225.4,225.75,225.07,225.07,10781.0,203.217,203.5326,202.9195,202.9195,10781.0
2022-05-11 15:35:00,225.07,225.08,224.33,224.34,9738.0,202.9195,202.9285,202.2523,202.2614,9738.0
2022-05-11 15:40:00,224.33,224.8,224.28,224.65,12422.0,202.2523,202.6761,202.2073,202.5409,12422.0
2022-05-11 15:45:00,224.6,224.94,224.4,224.41,19455.0,202.4958,202.8023,202.3155,202.3245,19455.0
2022-05-11 15:50:00,224.46,224.76,224.15,224.68,32497.0,202.3696,202.64,202.0901,202.5679,32497.0
2022-05-11 15:55:00,224.73,224.86,224.45,224.72,64959.0,202.613,202.7302,202.3605,202.604,64959.0
2022-05-12 09:30:00,224.67,225.41,223.09,223.9,35302.0,202.5589,203.2261,201.1344,201.8647,35302.0
2022-05-12 09:35:00,224.15,225.51,224.15,224.54,14431.0,202.0901,203.3162,202.0901,202.4417,14431.0
2022-05-12 09:40:00,224.74,225.2,224.31,224.7,27987.0,202.622,203.0367,202.2343,202.5859,27987.0
2022-05-12 09:45:00,224.63,225.19,224.2,224.59,21468.0,202.5228,203.0277,202.1351,202.4868,21468.0
2022-05-12 09:50:00,224.5,225.06,224.2,224.66,12040.0,202.4056,202.9105,202.1351,202.5499,12040.0
2022-05-12 09:55:00,224.81,224.82,223.18,223.97,7700.0,202.6851,202.6941,201.2155,201.9278,7700.0
2022-05-12 10:00:00,223.77,224.02,223.16,223.88,9300.0,201.7475,201.9729,201.1975,201.8466,9300.0
2022-05-12 10:05:00,224.2,225.8,224.11,225.8,65276.0,202.1351,203.5777,202.054,203.5777,65276.0
2022-05-12 10:10:00,225.81,226.57,225.23,226.47,16189.0,203.5867,204.2719,203.0638,204.1817,16189.0
2022-05-12 10:15:00,226.33,226.33,225.11,225.75,17092.0,204.0555,204.0555,202.9556,203.5326,17092.0
2022-05-12 10:20:00,225.56,226.33,225.48,225.69,22397.0,203.3613,204.0555,203.2892,203.4785,22397.0
2022-05-12 10:25:00,225.78,226.09,225.29,225.45,10589.0,203.5596,203.8391,203.1179,203.2621,10589.0
2022-05-12 10:30:00,225.24,225.45,224.68,224.69,10465.0,203.0728,203.2621,202.5679,202.5769,10465.0
2022-05-12 10:35:00,224.78,225.32,224.59,225.02,34744.0,202.6581,203.1449,202.4868,202.8744,34744.0
2022-05-12 10:40:00,224.84,225.06,224.44,224.54,6872.0,202.7122,202.9105,202.3515,202.4417,6872.0
2022-05-12 10:45:00,224.63,224.94,224.18,224.19,5210.0,202.5228,202.8023,202.1171,202.1261,5210.0
2022-05-12 10:50:00,224.37,225.04,224.24,224.77,6531.0,202.2884,202.8925,202.1712,202.649,6531.0
2022-05-12 10:55:00,224.64,225.15,224.64,224.7,6397.0,202.5318,202.9916,202.5318,202.5859,6397.0
2022-05-12 11:00:00,224.72,225.11,224.58,225.02,3317.0,202.604,202.9556,202.4777,202.8744,3317.0
2022-05-12 11:05:00,225.23,225.23,224.64,225.12,10286.0,203.0638,203.0638,202.5318,202.9646,10286.0
2022-05-12 11:10:00,225.14,225.23,224.26,224.32,15927.0,202.9826,203.0638,202.1892,202.2433,15927.0
2022-05-12 11:15:00,224.33,224.51,224.08,224.14,5919.0,202.2523,202.4146,202.027,202.081,5919.0
2022-05-12 11:20:00,224.21,224.32,223.67,223.76,5091.0,202.1442,202.2433,201.6573,201.7384,5091.0
2022-05-12 11:25:00,223.72,223.74,223.2,223.24,4222.0,201.7024,201.7204,201.2336,201.2696,4222.0
2022-05-12 11:30:00,223.22,223.45,222.63,223.04,6214.0,201.2516,201.459,200.7197,201.0893,6214.0
2022-05-12 11:35:00,222.95,223.25,222.82,223.23,7808.0,201.0082,201.2786,200.891,201.2606,7808.0
2022-05-12 11:40:00,223.24,223.36,223.0,223.16,4506.0,201.2696,201.3778,201.0532,201.1975,4506.0
2022-05-12 11:45:00,223.0,223.05,222.02,222.2,14579.0,201.0532,201.0983,200.1697,200.332,14579.0
2022-05-12 11:50:00,222.24,222.64,222.03,222.62,6300.0,200.368,200.7287,200.1787,200.7106,6300.0
2022-05-12 11:55:00,222.7,222.71,222.18,222.25,10707.0,200.7828,200.7918,200.3139,200.3771,10707.0
2022-05-12 12:00:00,222.28,222.95,222.26,222.8,7956.0,200.4041,201.0082,200.3861,200.8729,7956.0
2022-05-12 12:05:00,222.89,223.22,222.66,223.11,7865.0,200.9541,201.2516,200.7467,201.1524,7865.0
2022-05-12 12:10:00,222.96,223.75,222.66,223.47,9939.0,201.0172,201.7294,200.7467,201.477,9939.0
2022-05-12 12:15:00,223.25,223.47,223.02,223.39,6499.0,201.2786,201.477,201.0713,201.4049,6499.0
2022-05-12 12:20:00,223.33,223.78,223.27,223.59,3714.0,201.3508,201.7565,201.2967,201.5852,3714.0
2022-05-12 12:25:00,223.9,224.33,223.8,224.06,2857.0,201.8647,202.2523,201.7745,202.0089,2857.0
2022-05-12 12:30:00,224.16,224.23,223.82,224.02,3927.0,202.0991,202.1622,201.7925,201.9729,3927.0
2022-05-12 12:35:00,224.06,224.15,223.89,223.89,3830.0,202.0089,202.0901,201.8557,201.8557,3830.0
2022-05-12 12:40:00,223.8,224.33,223.38,224.33,7353.0,201.7745,202.2523,201.3958,202.2523,7353.0
2022-05-12 12:45:00,224.36,224.41,223.92,224.05,9098.0,202.2794,202.3245,201.8827,201.9999,9098.0
2022-05-12 12:50:00,224.28,224.29,223.64,223.64,12382.0,202.2073,202.2163,201.6303,201.6303,12382.0
2022-05-12 12:55:00,223.74,223.92,223.6,223.68,2542.0,201.7204,201.8827,201.5942,201.6663,2542.0
2022-05-12 13:00:00,223.55,224.14,223.39,223.68,14778.0,201.5491,202.081,201.4049,201.6663,14778.0
2022-05-12 13:05:00,223.54,224.01,223.42,223.84,6341.0,201.5401,201.9638,201.4319,201.8106,6341.0
2022-05-12 13:10:00,223.94,224.91,223.94,224.53,11525.0,201.9007,202.7753,201.9007,202.4327,11525.0
2022-05-12 13:15:00,224.61,224.84,224.24,224.62,11008.0,202.5048,202.7122,202.1712,202.5138,11008.0
2022-05-12 13:20:00,224.71,224.88,224.41,224.75,7944.0,202.595,202.7482,202.3245,202.631,7944.0
2022-05-12 13:25:00,224.72,224.96,224.64,224.84,7680.0,202.604,202.8203,202.5318,202.7122,7680.0
2022-05-12 13:30:00,224.85,225.08,224.52,224.82,7940.0,202.7212,202.9285,202.4237,202.6941,7940.0
2022-05-12 13:35:00,224.78,225.14,224.64,224.78,7821.0,202.6581,202.9826,202.5318,202.6581,7821.0
2022-05-12 13:40:00,224.74,225.17,224.62,224.92,22808.0,202.622,203.0097,202.5138,202.7843,22808.0
2022-05-12 13:45:00,224.94,225.03,224.39,224.41,11468.0,202.8023,202.8835,202.3064,202.3245,11468.0
2022-05-12 13:50:00,224.39,225.08,224.39,224.99,13416.0,202.3064,202.9285,202.3064,202.8474,13416.0
2022-05-12 13:55:00,225.0,225.19,224.84,225.0,11570.0,202.8564,203.0277,202.7122,202.8564,11570.0
2022-05-12 14:00:00,225.07,225.29,224.75,225.29,30785.0,202.9195,203.1179,202.631,203.1179,30785.0
2022-05-12 14:05:00,225.33,225.34,224.78,224.78,13739.0,203.1539,203.1629,202.6581,202.6581,13739.0
2022-05-12 14:10:00,224.82,225.26,224.79,225.18,11169.0,202.6941,203.0908,202.6671,203.0187,11169.0
2022-05-12 14:15:00,225.18,225.26,224.78,225.15,20477.0,203.0187,203.0908,202.6581,202.9916,20477.0
2022-05-12 14:20:00,225.16,225.31,224.7,224.95,14842.0,203.0007,203.1359,202.5859,202.8113,14842.0
2022-05-12 14:25:00,225.02,225.2,224.83,225.2,9903.0,202.8744,203.0367,202.7031,203.0367,9903.0
2022-05-12 14:30:00,225.08,225.1,224.52,224.88,9576.0,202.9285,202.9466,202.4237,202.7482,9576.0
2022-05-12 14:35:00,224.99,224.99,224.33,224.42,9841.0,202.8474,202.8474,202.2523,202.3335,9841.0
2022-05-12 14:40:00,224.57,224.73,224.39,224.67,7507.0,202.4687,202.613,202.3064,202.5589,7507.0
2022-05-12 14:45:00,224.63,224.85,224.51,224.64,11471.0,202.5228,202.7212,202.4146,202.5318,11471.0
2022-05-12 14:50:00,224.58,224.81,224.48,224.67,10372.0,202.4777,202.6851,202.3876,202.5589,10372.0
2022-05-12 14:55:00,224.63,224.88,224.3,224.56,7621.0,202.5228,202.7482,202.2253,202.4597,7621.0
2022-05-12 15:00:00,224.59,224.9,224.3,224.8,13140.0,202.4868,202.7663,202.2253,202.6761,13140.0
2022-05-12 15:05:00,224.69,224.78,224.39,224.57,10221.0,202.5769,202.6581,202.3064,202.4687,10221.0
2022-05-12 15:10:00,224.62,224.82,224.45,224.77,10427.0,202.5138,202.6941,202.3605,202.649,10427.0
2022-05-12 15:15:00,224.78,225.22,224.53,225.13,14532.0,202.6581,203.0548,202.4327,202.9736,14532.0
2022-05-12 15:20:00,225.09,225.62,225.02,225.44,63402.0,202.9376,203.4154,202.8744,203.2531,63402.0
2022-05-12 15:25:00,225.46,225.59,224.4,224.43,30308.0,203.2711,203.3883,202.3155,202.3425,30308.0
2022-05-12 15:30:00,224.46,225.34,224.4,224.96,17176.0,202.3696,203.1629,202.3155,202.8203,17176.0
2022-05-12 15:35:00,224.89,225.34,224.54,225.34,26217.0,202.7572,203.1629,202.4417,203.1629,26217.0
2022-05-12 15:40:00,225.41,225.42,224.79,225.05,28364.0,203.2261,203.2351,202.6671,202.9015,28364.0
2022-05-12 15:45:00,224.93,225.34,224.81,225.05,37358.0,202.7933,203.1629,202.6851,202.9015,37358.0
2022-05-12 15:50:00,225.18,225.53,224.88,224.89,83401.0,203.0187,203.3343,202.7482,202.7572,83401.0
2022-05-12 15:55:00,224.94,225.78,224.8,225.78,86101.0,202.8023,203.5596,202.6761,203.5596,86101.0
2022-05-13 09:30:00,227.18,228.37,226.18,228.3,51980.0,204.8219,205.8947,203.9203,205.8316,51980.0
2022-05-13 09:35:00,228.23,229.77,228.03,229.36,44902.0,205.7685,207.157,205.5882,206.7873,44902.0
2022-05-13 09:40:00,229.24,229.73,228.04,228.45,12503.0,206.6791,207.1209,205.5972,205.9669,12503.0
2022-05-13 09:45:00,228.23,228.52,227.59,227.89,28058.0,205.7685,206.03,205.1915,205.462,28058.0
2022-05-13 09:50:00,228.02,228.31,227.62,227.84,18729.0,205.5792,205.8407,205.2186,205.4169,18729.0
2022-05-13 09:55:00,227.92,229.54,227.88,229.54,45525.0,205.489,206.9496,205.453,206.9496,45525.0
2022-05-13 10:00:00,229.64,230.13,229.07,229.59,89472.0,207.0398,207.4815,206.5259,206.9947,89472.0
2022-05-13 10:05:00,229.72,230.1,229.21,229.48,19579.0,207.1119,207.4545,206.6521,206.8955,19579.0
2022-05-13 10:10:00,229.48,230.41,229.23,230.19,20418.0,206.8955,207.734,206.6701,207.5356,20418.0
2022-05-13 10:15:00,230.31,230.78,229.84,230.11,14870.0,207.6438,208.0676,207.2201,207.4635,14870.0
2022-05-13 10:20:00,230.18,231.36,230.18,231.09,25811.0,207.5266,208.5905,207.5266,208.3471,25811.0
2022-05-13 10:25:00,231.25,231.49,230.59,230.59,9561.0,208.4913,208.7077,207.8963,207.8963,9561.0
2022-05-13 10:30:00,230.52,231.32,230.49,231.05,35799.0,207.8332,208.5544,207.8061,208.311,35799.0
2022-05-13 10:35:00,230.95,231.01,229.98,229.98,9769.0,208.2208,208.2749,207.3463,207.3463,9769.0
2022-05-13 10:40:00,230.28,230.33,230.03,230.21,4694.0,207.6168,207.6619,207.3914,207.5537,4694.0
2022-05-13 10:45:00,230.18,230.45,230.03,230.03,10120.0,207.5266,207.77,207.3914,207.3914,10120.0
2022-05-13 10:50:00,230.03,230.27,229.84,230.11,21265.0,207.3914,207.6078,207.2201,207.4635,21265.0
2022-05-13 10:55:00,230.12,230.41,229.68,230.28,17098.0,207.4725,207.734,207.0758,207.6168,17098.0
2022-05-13 11:00:00,230.27,230.37,229.81,230.09,7585.0,207.6078,207.6979,207.193,207.4455,7585.0
2022-05-13 11:05:00,230.11,230.44,229.91,230.0,9898.0,207.4635,207.761,207.2832,207.3643,9898.0
2022-05-13 11:10:00,230.02,230.02,229.27,229.36,14391.0,207.3824,207.3824,206.7062,206.7873,14391.0
2022-05-13 11:15:00,229.24,229.74,229.05,229.68,13105.0,206.6791,207.1299,206.5078,207.0758,13105.0
2022-05-13 11:20:00,229.68,230.01,229.47,229.89,18122.0,207.0758,207.3733,206.8865,207.2652,18122.0
2022-05-13 11:25:00,229.89,230.1,229.7,229.97,6978.0,207.2652,207.4545,207.0939,207.3373,6978.0
2022-05-13 11:30:00,229.99,230.01,229.66,229.89,8923.0,207.3553,207.3733,207.0578,207.2652,8923.0
2022-05-13 11:35:00,229.88,230.1,229.58,229.88,19576.0,207.2561,207.4545,206.9857,207.2561,19576.0
2022-05-13 11:40:00,229.86,230.0,229.69,230.0,8708.0,207.2381,207.3643,207.0848,207.3643,8708.0
2022-05-13 11:45:00,230.0,230.06,229.79,229.85,12163.0,207.3643,207.4184,207.175,207.2291,12163.0
2022-05-13 11:50:00,229.79,230.12,229.64,230.0,5477.0,207.175,207.4725,207.0398,207.3643,5477.0
2022-05-13 11:55:00,230.0,230.86,229.93,230.67,15758.0,207.3643,208.1397,207.3012,207.9684,15758.0
2022-05-13 12:00:00,230.82,230.83,230.42,230.6,5765.0,208.1036,208.1126,207.743,207.9053,5765.0
2022-05-13 12:05:00,230.72,230.82,230.49,230.71,4261.0,208.0135,208.1036,207.8061,208.0045,4261.0
2022-05-13 12:10:00,230.72,230.86,230.4,230.4,10942.0,208.0135,208.1397,207.725,207.725,10942.0
2022-05-13 12:15:00,230.34,230.55,230.26,230.34,5069.0,207.6709,207.8602,207.5987,207.6709,5069.0
2022-05-13 12:20:00,230.35,230.53,230.22,230.53,3730.0,207.6799,207.8422,207.5627,207.8422,3730.0
2022-05-13 12:25:00,230.41,230.8,230.23,230.8,5937.0,207.734,208.0856,207.5717,208.0856,5937.0
2022-05-13 12:30:00,230.86,230.92,230.52,230.52,3915.0,208.1397,208.1938,207.8332,207.8332,3915.0
2022-05-13 12:35:00,230.53,230.72,230.38,230.45,11897.0,207.8422,208.0135,207.7069,207.77,11897.0
2022-05-13 12:40:00,230.49,230.71,230.22,230.24,2577.0,207.8061,208.0045,207.5627,207.5807,2577.0
2022-05-13 12:45:00,230.0,230.2,229.98,229.98,7162.0,207.3643,207.5446,207.3463,207.3463,7162.0
2022-05-13 12:50:00,229.96,230.33,229.83,230.25,14148.0,207.3283,207.6619,207.2111,207.5897,14148.0
2022-05-13 12:55:00,230.28,230.37,230.13,230.18,4374.0,207.6168,207.6979,207.4815,207.5266,4374.0
2022-05-13 13:00:00,230.24,230.52,230.18,230.39,10470.0,207.5807,207.8332,207.5266,207.7159,10470.0
2022-05-13 13:05:00,230.38,230.42,230.18,230.25,3787.0,207.7069,207.743,207.5266,207.5897,3787.0
2022-05-13 13:10:00,230.36,230.46,230.16,230.32,8102.0,207.6889,207.7791,207.5086,207.6528,8102.0
2022-05-13 13:15:00,230.29,230.36,230.16,230.34,10493.0,207.6258,207.6889,207.5086,207.6709,10493.0
2022-05-13 13:20:00,230.2,230.41,230.06,230.33,6633.0,207.5446,207.734,207.4184,207.6619,6633.0
2022-05-13 13:25:00,230.38,230.46,230.0,230.1,15829.0,207.7069,207.7791,207.3643,207.4545,15829.0
2022-05-13 13:30:00,230.11,230.4,230.06,230.4,6203.0,207.4635,207.725,207.4184,207.725,6203.0
2022-05-13 13:35:00,230.25,230.41,230.13,230.13,14121.0,207.5897,207.734,207.4815,207.4815,14121.0
2022-05-13 13:40:00,230.12,230.23,229.86,230.06,8252.0,207.4725,207.5717,207.2381,207.4184,8252.0
2022-05-13 13:45:00,230.04,230.47,230.0,230.36,7498.0,207.4004,207.7881,207.3643,207.6889,7498.0
2022-05-13 13:50:00,230.38,230.43,230.21,230.27,2972.0,207.7069,207.752,207.5537,207.6078,2972.0
2022-05-13 13:55:00,230.34,230.4,230.09,230.22,5599.0,207.6709,207.725,207.4455,207.5627,5599.0
2022-05-13 14:00:00,230.15,230.26,229.87,230.09,35478.0,207.4996,207.5987,207.2471,207.4455,35478.0
2022-05-13 14:05:00,230.05,230.5,229.88,230.4,19101.0,207.4094,207.8151,207.2561,207.725,19101.0
2022-05-13 14:10:00,230.46,230.73,230.44,230.71,6866.0,207.7791,208.0225,207.761,208.0045,6866.0
2022-05-13 14:15:00,230.64,231.19,230.39,231.19,4112.0,207.9413,208.4372,207.7159,208.4372,4112.0
2022-05-13 14:20:00,231.17,231.23,230.58,230.72,5692.0,208.4192,208.4733,207.8872,208.0135,5692.0
2022-05-13 14:25:00,230.8,230.94,230.44,230.94,5669.0,208.0856,208.2118,207.761,208.2118,5669.0
2022-05-13 14:30:00,231.0,231.23,230.84,230.87,5243.0,208.2659,208.4733,208.1217,208.1487,5243.0
2022-05-13 14:35:00,230.79,230.92,230.6,230.7,7671.0,208.0766,208.1938,207.9053,207.9954,7671.0
2022-05-13 14:40:00,230.55,230.78,230.49,230.67,6743.0,207.8602,208.0676,207.8061,207.9684,6743.0
2022-05-13 14:45:00,230.66,230.7,230.34,230.7,4486.0,207.9594,207.9954,207.6709,207.9954,4486.0
2022-05-13 14:50:00,230.57,231.0,230.57,230.86,13168.0,207.8782,208.2659,207.8782,208.1397,13168.0
2022-05-13 14:55:00,230.92,231.37,230.81,231.37,8879.0,208.1938,208.5995,208.0946,208.5995,8879.0
2022-05-13 15:00:00,231.34,231.71,231.33,231.49,5631.0,208.5725,208.906,208.5634,208.7077,5631.0
2022-05-13 15:05:00,231.47,231.68,231.35,231.48,9908.0,208.6897,208.879,208.5815,208.6987,9908.0
2022-05-13 15:10:00,231.39,231.64,231.39,231.56,12988.0,208.6175,208.8429,208.6175,208.7708,12988.0
2022-05-13 15:15:00,231.53,231.65,231.22,231.5,11121.0,208.7438,208.8519,208.4643,208.7167,11121.0
2022-05-13 15:20:00,231.44,231.75,231.3,231.61,10452.0,208.6626,208.9421,208.5364,208.8159,10452.0
2022-05-13 15:25:00,231.6,232.12,231.57,232.03,12305.0,208.8069,209.2757,208.7798,209.1945,12305.0
2022-05-13 15:30:00,232.08,232.44,231.33,231.43,18063.0,209.2396,209.5642,208.5634,208.6536,18063.0
2022-05-13 15:35:00,231.48,232.05,231.3,231.75,14807.0,208.6987,209.2126,208.5364,208.9421,14807.0
2022-05-13 15:40:00,231.7,232.03,231.48,231.7,27049.0,208.897,209.1945,208.6987,208.897,27049.0
2022-05-13 15:45:00,231.67,231.86,231.29,231.72,34771.0,208.87,209.0413,208.5274,208.9151,34771.0
2022-05-13 15:50:00,231.73,232.53,231.21,232.46,49145.0,208.9241,209.6453,208.4552,209.5822,49145.0
2022-05-13 15:55:00,232.39,232.89,232.2,232.73,110601.0,209.5191,209.9699,209.3478,209.8257,110601.0
2022-05-16 09:30:00,232.61,233.41,232.24,232.77,22885.0,209.7175,210.4387,209.3839,209.8617,22885.0
2022-05-16 09:35:00,233.26,233.54,232.83,233.02,11226.0,210.3035,210.5559,209.9158,210.0871,11226.0
2022-05-16 09:40:00,233.12,233.28,232.36,232.42,13508.0,210.1773,210.3215,209.4921,209.5462,13508.0
2022-05-16 09:45:00,232.44,232.44,231.33,231.33,4893.0,209.5642,209.5642,208.5634,208.5634,4893.0
2022-05-16 09:50:00,231.41,232.15,231.41,231.89,8964.0,208.6356,209.3027,208.6356,209.0683,8964.0
2022-05-16 09:55:00,231.84,232.07,231.57,231.87,6696.0,209.0232,209.2306,208.7798,209.0503,6696.0
2022-05-16 10:00:00,231.84,232.01,231.32,231.73,7645.0,209.0232,209.1765,208.5544,208.9241,7645.0
2022-05-16 10:05:00,231.93,233.14,231.93,233.06,3266.0,209.1044,210.1953,209.1044,210.1232,3266.0
2022-05-16 10:10:00,232.97,233.81,232.82,233.38,17426.0,210.042,210.7994,209.9068,210.4117,17426.0
2022-05-16 10:15:00,233.46,233.53,232.92,233.39,10199.0,210.4838,210.5469,209.997,210.4207,10199.0
2022-05-16 10:20:00,233.34,233.52,233.02,233.08,5622.0,210.3756,210.5379,210.0871,210.1412,5622.0
2022-05-16 10:25:00,233.02,233.22,232.87,233.16,3708.0,210.0871,210.2674,209.9519,210.2133,3708.0
2022-05-16 10:30:00,232.87,232.98,232.14,232.17,7073.0,209.9519,210.0511,209.2937,209.3208,7073.0
2022-05-16 10:35:00,232.26,232.7,232.16,232.56,12614.0,209.4019,209.7986,209.3118,209.6724,12614.0
2022-05-16 10:40:00,232.62,233.0,232.5,232.82,8272.0,209.7265,210.0691,209.6183,209.9068,8272.0
2022-05-16 10:45:00,232.84,232.86,232.52,232.68,9421.0,209.9248,209.9429,209.6363,209.7806,9421.0
2022-05-16 10:50:00,232.64,233.0,232.54,232.81,12369.0,209.7445,210.0691,209.6544,209.8978,12369.0
2022-05-16 10:55:00,232.79,233.0,232.78,232.86,12937.0,209.8798,210.0691,209.8707,209.9429,12937.0
2022-05-16 11:00:00,232.85,233.45,232.55,233.45,14946.0,209.9338,210.4748,209.6634,210.4748,14946.0
2022-05-16 11:05:00,233.5,233.96,233.36,233.7,28238.0,210.5199,210.9346,210.3937,210.7002,28238.0
2022-05-16 11:10:00,233.74,233.77,233.29,233.43,8942.0,210.7363,210.7633,210.3305,210.4568,8942.0
2022-05-16 11:15:00,233.35,233.6,233.18,233.51,8272.0,210.3846,210.61,210.2314,210.5289,8272.0
2022-05-16 11:20:00,233.41,234.1,233.41,234.1,5658.0,210.4387,211.0608,210.4387,211.0608,5658.0
2022-05-16 11:25:00,233.95,234.89,233.95,234.72,41259.0,210.9256,211.7731,210.9256,211.6198,41259.0
2022-05-16 11:30:00,234.6,234.6,233.71,234.53,7179.0,211.5116,211.5116,210.7092,211.4485,7179.0
2022-05-16 11:35:00,234.19,234.34,233.84,234.34,3869.0,211.142,211.2772,210.8264,211.2772,3869.0
2022-05-16 11:40:00,234.26,234.74,234.17,234.74,6133.0,211.2051,211.6378,211.1239,211.6378,6133.0
2022-05-16 11:45:00,234.83,234.88,234.51,234.67,15307.0,211.719,211.7641,211.4305,211.5747,15307.0
2022-05-16 11:50:00,234.66,234.85,234.58,234.79,6659.0,211.5657,211.737,211.4936,211.6829,6659.0
2022-05-16 11:55:00,234.78,234.79,234.09,234.09,6580.0,211.6739,211.6829,211.0518,211.0518,6580.0
2022-05-16 12:00:00,234.12,234.12,233.66,233.7,4727.0,211.0789,211.0789,210.6641,210.7002,4727.0
2022-05-16 12:05:00,233.49,233.61,232.99,233.54,6248.0,210.5109,210.619,210.0601,210.5559,6248.0
2022-05-16 12:10:00,233.46,233.72,233.4,233.4,5869.0,210.4838,210.7182,210.4297,210.4297,5869.0
2022-05-16 12:15:00,233.55,233.63,233.28,233.38,5252.0,210.565,210.6371,210.3215,210.4117,5252.0
2022-05-16 12:20:00,233.37,233.56,233.25,233.25,2940.0,210.4027,210.574,210.2945,210.2945,2940.0
2022-05-16 12:25:00,233.31,233.41,233.1,233.16,5070.0,210.3486,210.4387,210.1592,210.2133,5070.0
2022-05-16 12:30:00,233.17,233.22,232.95,233.01,3811.0,210.2224,210.2674,210.024,210.0781,3811.0
2022-05-16 12:35:00,233.22,233.22,232.83,232.83,1620.0,210.2674,210.2674,209.9158,209.9158,1620.0
2022-05-16 12:40:00,232.66,232.78,232.45,232.52,3095.0,209.7625,209.8707,209.5732,209.6363,3095.0
2022-05-16 12:45:00,232.37,232.62,232.2,232.4,4498.0,209.5011,209.7265,209.3478,209.5281,4498.0
2022-05-16 12:50:00,232.44,232.45,232.01,232.02,3759.0,209.5642,209.5732,209.1765,209.1855,3759.0
2022-05-16 12:55:00,232.01,232.36,231.95,232.23,3930.0,209.1765,209.4921,209.1224,209.3749,3930.0
2022-05-16 13:00:00,232.22,232.36,232.06,232.3,2598.0,209.3658,209.4921,209.2216,209.438,2598.0
2022-05-16 13:05:00,232.32,232.59,232.19,232.49,3483.0,209.456,209.6994,209.3388,209.6093,3483.0
2022-05-16 13:10:00,232.6,233.05,232.6,233.04,3616.0,209.7084,210.1142,209.7084,210.1051,3616.0
2022-05-16 13:15:00,233.06,233.09,232.73,232.73,2504.0,210.1232,210.1502,209.8257,209.8257,2504.0
2022-05-16 13:20:00,232.79,233.31,232.76,233.16,1862.0,209.8798,210.3486,209.8527,210.2133,1862.0
2022-05-16 13:25:00,233.16,233.43,233.01,233.28,1840.0,210.2133,210.4568,210.0781,210.3215,1840.0
2022-05-16 13:30:00,233.53,233.62,233.45,233.45,1206.0,210.5469,210.6281,210.4748,210.4748,1206.0
2022-05-16 13:35:00,233.54,233.59,233.0,233.01,6950.0,210.5559,210.601,210.0691,210.0781,6950.0
2022-05-16 13:40:00,233.07,233.64,233.0,233.64,4358.0,210.1322,210.6461,210.0691,210.6461,4358.0
2022-05-16 13:45:00,233.53,233.75,233.22,233.35,9328.0,210.5469,210.7453,210.2674,210.3846,9328.0
2022-05-16 13:50:00,233.44,233.63,233.07,233.1,3349.0,210.4658,210.6371,210.1322,210.1592,3349.0
2022-05-16 13:55:00,233.05,233.25,232.94,233.11,2499.0,210.1142,210.2945,210.015,210.1683,2499.0
2022-05-16 14:00:00,233.14,233.31,232.93,233.28,2317.0,210.1953,210.3486,210.006,210.3215,2317.0
2022-05-16 14:05:00,233.31,233.37,233.16,233.28,1058.0,210.3486,210.4027,210.2133,210.3215,1058.0
2022-05-16 14:10:00,233.29,233.34,232.91,233.06,7494.0,210.3305,210.3756,209.9879,210.1232,7494.0
2022-05-16 14:15:00,233.08,233.19,232.89,232.96,3220.0,210.1412,210.2404,209.9699,210.033,3220.0
2022-05-16 14:20:00,233.0,233.11,232.96,233.11,1633.0,210.0691,210.1683,210.033,210.1683,1633.0
2022-05-16 14:25:00,233.14,233.35,233.09,233.27,3501.0,210.1953,210.3846,210.1502,210.3125,3501.0
2022-05-16 14:30:00,233.33,233.33,232.94,232.94,2871.0,210.3666,210.3666,210.015,210.015,2871.0
2022-05-16 14:35:00,232.85,232.96,232.62,232.63,3141.0,209.9338,210.033,209.7265,209.7355,3141.0
2022-05-16 14:40:00,232.72,232.8,232.35,232.35,3305.0,209.8166,209.8888,209.4831,209.4831,3305.0
2022-05-16 14:45:00,232.47,232.47,232.19,232.28,1778.0,209.5912,209.5912,209.3388,209.4199,1778.0
2022-05-16 14:50:00,232.33,232.33,232.01,232.25,3518.0,209.465,209.465,209.1765,209.3929,3518.0
2022-05-16 14:55:00,232.12,232.41,232.05,232.37,4787.0,209.2757,209.5371,209.2126,209.5011,4787.0
2022-05-16 15:00:00,232.43,232.51,232.33,232.49,1390.0,209.5552,209.6273,209.465,209.6093,1390.0
2022-05-16 15:05:00,232.62,232.64,232.15,232.15,3863.0,209.7265,209.7445,209.3027,209.3027,3863.0
2022-05-16 15:10:00,231.88,232.04,231.58,231.58,3634.0,209.0593,209.2036,208.7888,208.7888,3634.0
2022-05-16 15:15:00,231.52,231.94,231.49,231.82,6077.0,208.7347,209.1134,208.7077,209.0052,6077.0
2022-05-16 15:20:00,231.74,231.74,231.13,231.32,6760.0,208.9331,208.9331,208.3831,208.5544,6760.0
2022-05-16 15:25:00,231.29,231.6,231.29,231.4,2600.0,208.5274,208.8069,208.5274,208.6265,2600.0
2022-05-16 15:30:00,231.38,231.46,230.76,230.94,10504.0,208.6085,208.6806,208.0495,208.2118,10504.0
2022-05-16 15:35:00,230.78,231.02,230.59,230.98,8948.0,208.0676,208.2839,207.8963,208.2479,8948.0
2022-05-16 15:40:00,231.04,231.05,230.75,230.76,10857.0,208.302,208.311,208.0405,208.0495,10857.0
2022-05-16 15:45:00,230.75,230.82,230.48,230.61,18036.0,208.0405,208.1036,207.7971,207.9143,18036.0
2022-05-16 15:50:00,230.66,231.11,230.65,230.74,14852.0,207.9594,208.3651,207.9504,208.0315,14852.0
2022-05-16 15:55:00,230.73,230.78,230.03,230.41,48642.0,208.0225,208.0676,207.3914,207.734,48642.0
2022-05-17 09:30:00,233.2,233.63,230.0,230.69,26927.0,210.2494,210.6371,207.3643,207.9864,26927.0
2022-05-17 09:35:00,230.79,230.82,230.0,230.4,25282.0,208.0766,208.1036,207.3643,207.725,25282.0
2022-05-17 09:40:00,230.52,230.61,229.92,229.95,20635.0,207.8332,207.9143,207.2922,207.3193,20635.0
2022-05-17 09:45:00,229.95,230.21,229.4,229.7,12878.0,207.3193,207.5537,206.8234,207.0939,12878.0
2022-05-17 09:50:00,229.56,230.38,229.56,230.12,7414.0,206.9676,207.7069,206.9676,207.4725,7414.0
2022-05-17 09:55:00,230.01,230.63,229.95,230.63,3575.0,207.3733,207.9323,207.3193,207.9323,3575.0
2022-05-17 10:00:00,230.64,231.69,230.63,231.05,11040.0,207.9413,208.888,207.9323,208.311,11040.0
2022-05-17 10:05:00,231.1,231.19,230.68,230.91,8192.0,208.3561,208.4372,207.9774,208.1848,8192.0
2022-05-17 10:10:00,230.78,230.8,229.88,230.21,25911.0,208.0676,208.0856,207.2561,207.5537,25911.0
2022-05-17 10:15:00,230.16,230.46,230.12,230.46,7750.0,207.5086,207.7791,207.4725,207.7791,7750.0
2022-05-17 10:20:00,230.46,230.67,230.32,230.67,6233.0,207.7791,207.9684,207.6528,207.9684,6233.0
2022-05-17 10:25:00,230.83,230.83,230.33,230.33,7911.0,208.1126,208.1126,207.6619,207.6619,7911.0
2022-05-17 10:30:00,230.43,230.71,230.3,230.7,7912.0,207.752,208.0045,207.6348,207.9954,7912.0
2022-05-17 10:35:00,230.72,231.14,230.72,230.98,7888.0,208.0135,208.3921,208.0135,208.2479,7888.0
2022-05-17 10:40:00,231.02,231.18,230.7,230.73,6429.0,208.2839,208.4282,207.9954,208.0225,6429.0
2022-05-17 10:45:00,230.72,231.17,230.72,231.07,7577.0,208.0135,208.4192,208.0135,208.329,7577.0
2022-05-17 10:50:00,231.06,231.07,230.71,230.86,6461.0,208.32,208.329,208.0045,208.1397,6461.0
2022-05-17 10:55:00,230.94,231.24,230.92,231.17,24069.0,208.2118,208.4823,208.1938,208.4192,24069.0
2022-05-17 11:00:00,231.29,231.65,231.16,231.62,3135.0,208.5274,208.8519,208.4102,208.8249,3135.0
2022-05-17 11:05:00,231.52,231.62,231.06,231.09,5715.0,208.7347,208.8249,208.32,208.3471,5715.0
2022-05-17 11:10:00,231.21,231.26,230.94,231.09,2951.0,208.4552,208.5003,208.2118,208.3471,2951.0
2022-05-17 11:15:00,230.98,231.17,230.74,230.81,3498.0,208.2479,208.4192,208.0315,208.0946,3498.0
2022-05-17 11:20:00,231.01,231.73,231.0,231.59,11482.0,208.2749,208.9241,208.2659,208.7978,11482.0
2022-05-17 11:25:00,231.68,232.0,231.61,231.8,6981.0,208.879,209.1675,208.8159,208.9872,6981.0
2022-05-17 11:30:00,231.91,231.92,231.49,231.53,32145.0,209.0864,209.0954,208.7077,208.7438,32145.0
2022-05-17 11:35:00,231.5,231.75,231.29,231.58,44529.0,208.7167,208.9421,208.5274,208.7888,44529.0
2022-05-17 11:40:00,231.56,231.81,231.22,231.22,11678.0,208.7708,208.9962,208.4643,208.4643,11678.0
2022-05-17 11:45:00,231.19,231.31,230.82,231.15,3304.0,208.4372,208.5454,208.1036,208.4012,3304.0
2022-05-17 11:50:00,231.07,231.31,230.88,230.95,4225.0,208.329,208.5454,208.1577,208.2208,4225.0
2022-05-17 11:55:00,230.89,230.89,230.58,230.72,2865.0,208.1667,208.1667,207.8872,208.0135,2865.0
2022-05-17 12:00:00,230.72,230.99,230.67,230.99,1942.0,208.0135,208.2569,207.9684,208.2569,1942.0
2022-05-17 12:05:00,231.03,231.08,230.67,230.97,3807.0,208.293,208.338,207.9684,208.2389,3807.0
2022-05-17 12:10:00,230.87,230.89,230.62,230.87,3189.0,208.1487,208.1667,207.9233,208.1487,3189.0
2022-05-17 12:15:00,230.78,231.17,230.78,231.04,3162.0,208.0676,208.4192,208.0676,208.302,3162.0
2022-05-17 12:20:00,231.09,231.36,230.84,230.85,6441.0,208.3471,208.5905,208.1217,208.1307,6441.0
2022-05-17 12:25:00,230.9,230.9,230.44,230.44,4824.0,208.1758,208.1758,207.761,207.761,4824.0
2022-05-17 12:30:00,230.54,230.54,230.18,230.36,6607.0,207.8512,207.8512,207.5266,207.6889,6607.0
2022-05-17 12:35:00,230.24,230.67,230.24,230.6,3988.0,207.5807,207.9684,207.5807,207.9053,3988.0
2022-05-17 12:40:00,230.69,230.71,230.43,230.61,3954.0,207.9864,208.0045,207.752,207.9143,3954.0
2022-05-17 12:45:00,230.63,230.86,230.62,230.77,3115.0,207.9323,208.1397,207.9233,208.0586,3115.0
2022-05-17 12:50:00,230.77,230.89,230.62,230.85,7333.0,208.0586,208.1667,207.9233,208.1307,7333.0
2022-05-17 12:55:00,230.83,230.83,230.52,230.61,9501.0,208.1126,208.1126,207.8332,207.9143,9501.0
2022-05-17 13:00:00,230.59,230.66,230.41,230.45,4999.0,207.8963,207.9594,207.734,207.77,4999.0
2022-05-17 13:05:00,230.44,230.6,230.28,230.59,4400.0,207.761,207.9053,207.6168,207.8963,4400.0
2022-05-17 13:10:00,230.4,230.71,230.4,230.64,17951.0,207.725,208.0045,207.725,207.9413,17951.0
2022-05-17 13:15:00,230.8,231.49,230.76,231.44,8768.0,208.0856,208.7077,208.0495,208.6626,8768.0
2022-05-17 13:20:00,231.44,231.44,231.1,231.1,9424.0,208.6626,208.6626,208.3561,208.3561,9424.0
2022-05-17 13:25:00,231.12,231.15,230.84,230.89,6916.0,208.3741,208.4012,208.1217,208.1667,6916.0
2022-05-17 13:30:00,230.87,230.97,230.74,230.75,3799.0,208.1487,208.2389,208.0315,208.0405,3799.0
2022-05-17 13:35:00,230.73,230.82,230.63,230.76,3773.0,208.0225,208.1036,207.9323,208.0495,3773.0
2022-05-17 13:40:00,230.81,230.84,230.36,230.39,4430.0,208.0946,208.1217,207.6889,207.7159,4430.0
2022-05-17 13:45:00,230.32,230.35,230.09,230.35,11153.0,207.6528,207.6799,207.4455,207.6799,11153.0
2022-05-17 13:50:00,230.41,230.57,230.41,230.46,3887.0,207.734,207.8782,207.734,207.7791,3887.0
2022-05-17 13:55:00,230.53,230.53,230.0,230.0,11178.0,207.8422,207.8422,207.3643,207.3643,11178.0
2022-05-17 14:00:00,230.07,230.17,230.0,230.08,7536.0,207.4274,207.5176,207.3643,207.4365,7536.0
2022-05-17 14:05:00,230.14,230.73,230.0,230.65,33349.0,207.4906,208.0225,207.3643,207.9504,33349.0
2022-05-17 14:10:00,230.64,230.64,230.08,230.35,60709.0,207.9413,207.9413,207.4365,207.6799,60709.0
2022-05-17 14:15:00,230.45,230.75,230.24,230.42,9689.0,207.77,208.0405,207.5807,207.743,9689.0
2022-05-17 14:20:00,230.49,230.57,229.9,230.54,28368.0,207.8061,207.8782,207.2742,207.8512,28368.0
2022-05-17 14:25:00,230.43,231.0,230.27,230.89,23054.0,207.752,208.2659,207.6078,208.1667,23054.0
2022-05-17 14:30:00,230.86,231.02,230.48,230.75,10825.0,208.1397,208.2839,207.7971,208.0405,10825.0
2022-05-17 14:35:00,230.73,231.18,230.51,231.17,12631.0,208.0225,208.4282,207.8241,208.4192,12631.0
2022-05-17 14:40:00,231.13,231.57,230.84,231.56,29015.0,208.3831,208.7798,208.1217,208.7708,29015.0
2022-05-17 14:45:00,231.5,231.8,231.4,231.71,6334.0,208.7167,208.9872,208.6265,208.906,6334.0
2022-05-17 14:50:00,231.52,231.63,231.44,231.5,3984.0,208.7347,208.8339,208.6626,208.7167,3984.0
2022-05-17 14:55:00,231.56,231.61,231.33,231.56,4837.0,208.7708,208.8159,208.5634,208.7708,4837.0
2022-05-17 15:00:00,231.51,231.92,231.45,231.87,20736.0,208.7257,209.0954,208.6716,209.0503,20736.0
2022-05-17 15:05:00,231.89,232.13,231.63,231.8,10948.0,209.0683,209.2847,208.8339,208.9872,10948.0
2022-05-17 15:10:00,231.83,231.85,231.56,231.84,9947.0,209.0142,209.0323,208.7708,209.0232,9947.0
2022-05-17 15:15:00,231.79,232.02,231.68,232.0,18784.0,208.9782,209.1855,208.879,209.1675,18784.0
2022-05-17 15:20:00,232.03,232.2,231.97,232.01,7327.0,209.1945,209.3478,209.1405,209.1765,7327.0
2022-05-17 15:25:00,231.96,232.19,231.96,232.15,12885.0,209.1314,209.3388,209.1314,209.3027,12885.0
2022-05-17 15:30:00,232.15,232.28,231.82,231.92,18842.0,209.3027,209.4199,209.0052,209.0954,18842.0
2022-05-17 15:35:00,231.98,232.31,231.92,232.05,21431.0,209.1495,209.447,209.0954,209.2126,21431.0
2022-05-17 15:40:00,232.06,232.14,231.9,231.99,13030.0,209.2216,209.2937,209.0773,209.1585,13030.0
2022-05-17 15:45:00,231.97,232.23,231.94,232.02,19034.0,209.1405,209.3749,209.1134,209.1855,19034.0
2022-05-17 15:50:00,232.06,232.39,231.97,232.37,47998.0,209.2216,209.5191,209.1405,209.5011,47998.0
2022-05-17 15:55:00,232.33,233.13,232.32,233.12,61646.0,209.465,210.1863,209.456,210.1773,61646.0
2022-05-18 09:30:00,232.57,233.3,232.01,232.62,32814.0,209.6814,210.3396,209.1765,209.7265,32814.0
2022-05-18 09:35:00,232.96,232.96,231.51,231.69,6428.0,210.033,210.033,208.7257,208.888,6428.0
2022-05-18 09:40:00,232.2,232.2,231.04,231.04,1586.0,209.3478,209.3478,208.302,208.302,1586.0
2022-05-18 09:45:00,231.32,231.39,230.0,230.04,31138.0,208.5544,208.6175,207.3643,207.4004,31138.0
2022-05-18 09:50:00,230.01,230.27,229.51,230.27,15669.0,207.3733,207.6078,206.9226,207.6078,15669.0
2022-05-18 09:55:00,230.31,230.57,229.89,230.23,5993.0,207.6438,207.8782,207.2652,207.5717,5993.0
2022-05-18 10:00:00,230.09,231.04,230.01,230.88,8954.0,207.4455,208.302,207.3733,208.1577,8954.0
2022-05-18 10:05:00,230.8,231.62,230.8,231.55,11780.0,208.0856,208.8249,208.0856,208.7618,11780.0
2022-05-18 10:10:00,231.17,232.06,230.97,232.06,5375.0,208.4192,209.2216,208.2389,209.2216,5375.0
2022-05-18 10:15:00,232.0,232.17,231.75,231.75,2821.0,209.1675,209.3208,208.9421,208.9421,2821.0
2022-05-18 10:20:00,231.6,231.79,231.25,231.51,7454.0,208.8069,208.9782,208.4913,208.7257,7454.0
2022-05-18 10:25:00,231.61,231.84,230.97,230.97,6317.0,208.8159,209.0232,208.2389,208.2389,6317.0
2022-05-18 10:30:00,230.75,231.02,230.44,230.73,5287.0,208.0405,208.2839,207.761,208.0225,5287.0
2022-05-18 10:35:00,230.75,231.03,230.59,231.03,3029.0,208.0405,208.293,207.8963,208.293,3029.0
2022-05-18 10:40:00,231.05,231.31,230.95,231.23,2318.0,208.311,208.5454,208.2208,208.4733,2318.0
2022-05-18 10:45:00,231.25,231.41,231.13,231.22,9603.0,208.4913,208.6356,208.3831,208.4643,9603.0
2022-05-18 10:50:00,231.0,231.37,230.85,231.27,7929.0,208.2659,208.5995,208.1307,208.5093,7929.0
2022-05-18 10:55:00,231.33,231.95,231.32,231.95,4685.0,208.5634,209.1224,208.5544,209.1224,4685.0
2022-05-18 11:00:00,231.9,232.12,231.61,232.01,15237.0,209.0773,209.2757,208.8159,209.1765,15237.0
2022-05-18 11:05:00,231.97,232.13,231.68,231.81,8249.0,209.1405,209.2847,208.879,208.9962,8249.0
2022-05-18 11:10:00,231.73,231.88,231.5,231.58,3053.0,208.9241,209.0593,208.7167,208.7888,3053.0
2022-05-18 11:15:00,231.73,231.77,230.72,230.72,10392.0,208.9241,208.9601,208.0135,208.0135,10392.0
2022-05-18 11:20:00,230.76,231.07,230.6,230.68,9629.0,208.0495,208.329,207.9053,207.9774,9629.0
2022-05-18 11:25:00,230.81,230.93,230.29,230.64,3678.0,208.0946,208.2028,207.6258,207.9413,3678.0
2022-05-18 11:30:00,230.64,231.09,230.54,230.88,5472.0,207.9413,208.3471,207.8512,208.1577,5472.0
2022-05-18 11:35:00,231.02,231.19,230.86,231.16,3411.0,208.2839,208.4372,208.1397,208.4102,3411.0
2022-05-18 11:40:00,231.07,231.25,230.84,231.25,4345.0,208.329,208.4913,208.1217,208.4913,4345.0
2022-05-18 11:45:00,231.32,231.32,230.88,231.13,3656.0,208.5544,208.5544,208.1577,208.3831,3656.0
2022-05-18 11:50:00,231.0,231.37,230.95,230.97,3541.0,208.2659,208.5995,208.2208,208.2389,3541.0
2022-05-18 11:55:00,230.97,231.22,230.97,231.2,2386.0,208.2389,208.4643,208.2389,208.4462,2386.0
2022-05-18 12:00:00,231.12,231.12,230.93,231.02,1514.0,208.3741,208.3741,208.2028,208.2839,1514.0
2022-05-18 12:05:00,230.97,231.02,230.66,230.87,5905.0,208.2389,208.2839,207.9594,208.1487,5905.0
2022-05-18 12:10:00,230.8,231.0,230.69,230.88,4253.0,208.0856,208.2659,207.9864,208.1577,4253.0
2022-05-18 12:15:00,230.96,231.13,230.81,230.81,2436.0,208.2299,208.3831,208.0946,208.0946,2436.0
2022-05-18 12:20:00,230.93,230.96,230.39,230.4,3136.0,208.2028,208.2299,207.7159,207.725,3136.0
2022-05-18 12:25:00,230.61,230.61,230.27,230.39,4746.0,207.9143,207.9143,207.6078,207.7159,4746.0
2022-05-18 12:30:00,230.32,230.51,230.21,230.21,2218.0,207.6528,207.8241,207.5537,207.5537,2218.0
2022-05-18 12:35:00,230.25,230.36,230.07,230.36,5409.0,207.5897,207.6889,207.4274,207.6889,5409.0
2022-05-18 12:40:00,230.38,230.38,230.12,230.13,1946.0,207.7069,207.7069,207.4725,207.4815,1946.0
2022-05-18 12:45:00,230.03,230.3,230.02,230.18,3167.0,207.3914,207.6348,207.3824,207.5266,3167.0
2022-05-18 12:50:00,230.37,230.72,230.37,230.72,2260.0,207.6979,208.0135,207.6979,208.0135,2260.0
2022-05-18 12:55:00,230.69,230.81,230.45,230.75,2831.0,207.9864,208.0946,207.77,208.0405,2831.0
2022-05-18 13:00:00,230.64,230.64,230.05,230.06,6932.0,207.9413,207.9413,207.4094,207.4184,6932.0
2022-05-18 13:05:00,230.0,230.21,229.87,230.0,28399.0,207.3643,207.5537,207.2471,207.3643,28399.0
2022-05-18 13:10:00,230.06,230.62,230.06,230.52,7043.0,207.4184,207.9233,207.4184,207.8332,7043.0
2022-05-18 13:15:00,230.68,230.86,230.39,230.4,5402.0,207.9774,208.1397,207.7159,207.725,5402.0
2022-05-18 13:20:00,230.41,230.83,230.4,230.78,2999.0,207.734,208.1126,207.725,208.0676,2999.0
2022-05-18 13:25:00,230.74,231.0,230.69,230.87,10461.0,208.0315,208.2659,207.9864,208.1487,10461.0
2022-05-18 13:30:00,230.81,230.9,230.6,230.73,3839.0,208.0946,208.1758,207.9053,208.0225,3839.0
2022-05-18 13:35:00,230.92,231.0,230.71,230.86,8925.0,208.1938,208.2659,208.0045,208.1397,8925.0
2022-05-18 13:40:00,230.8,230.8,230.08,230.29,3931.0,208.0856,208.0856,207.4365,207.6258,3931.0
2022-05-18 13:45:00,230.2,230.3,230.0,230.0,11905.0,207.5446,207.6348,207.3643,207.3643,11905.0
2022-05-18 13:50:00,230.03,230.08,229.67,229.78,21797.0,207.3914,207.4365,207.0668,207.166,21797.0
2022-05-18 13:55:00,229.8,230.11,229.75,229.98,3386.0,207.184,207.4635,207.1389,207.3463,3386.0
2022-05-18 14:00:00,230.12,230.35,230.0,230.27,2539.0,207.4725,207.6799,207.3643,207.6078,2539.0
2022-05-18 14:05:00,230.21,230.57,230.13,230.57,2658.0,207.5537,207.8782,207.4815,207.8782,2658.0
2022-05-18 14:10:00,230.65,230.73,230.3,230.44,5744.0,207.9504,208.0225,207.6348,207.761,5744.0
2022-05-18 14:15:00,230.37,230.92,230.13,230.86,4514.0,207.6979,208.1938,207.4815,208.1397,4514.0
2022-05-18 14:20:00,231.0,231.11,230.84,230.95,7656.0,208.2659,208.3651,208.1217,208.2208,7656.0
2022-05-18 14:25:00,230.94,231.16,230.93,231.05,18215.0,208.2118,208.4102,208.2028,208.311,18215.0
2022-05-18 14:30:00,231.09,231.38,230.54,230.54,38856.0,208.3471,208.6085,207.8512,207.8512,38856.0
2022-05-18 14:35:00,230.53,230.8,230.33,230.73,11264.0,207.8422,208.0856,207.6619,208.0225,11264.0
2022-05-18 14:40:00,230.8,231.19,230.72,230.87,14093.0,208.0856,208.4372,208.0135,208.1487,14093.0
2022-05-18 14:45:00,230.93,231.0,230.54,230.8,21083.0,208.2028,208.2659,207.8512,208.0856,21083.0
2022-05-18 14:50:00,230.83,230.98,230.66,230.84,11801.0,208.1126,208.2479,207.9594,208.1217,11801.0
2022-05-18 14:55:00,230.95,231.42,230.85,230.85,11982.0,208.2208,208.6446,208.1307,208.1307,11982.0
2022-05-18 15:00:00,230.87,231.22,230.81,231.0,9595.0,208.1487,208.4643,208.0946,208.2659,9595.0
2022-05-18 15:05:00,231.06,231.36,230.71,230.74,20289.0,208.32,208.5905,208.0045,208.0315,20289.0
2022-05-18 15:10:00,230.69,231.05,230.62,230.8,18808.0,207.9864,208.311,207.9233,208.0856,18808.0
2022-05-18 15:15:00,230.83,231.05,230.7,230.93,9479.0,208.1126,208.311,207.9954,208.2028,9479.0
2022-05-18 15:20:00,230.87,231.0,230.5,230.52,11889.0,208.1487,208.2659,207.8151,207.8332,11889.0
2022-05-18 15:25:00,230.57,230.66,229.98,230.06,20727.0,207.8782,207.9594,207.3463,207.4184,20727.0
2022-05-18 15:30:00,230.02,230.21,230.0,230.05,15243.0,207.3824,207.5537,207.3643,207.4094,15243.0
2022-05-18 15:35:00,230.06,230.86,230.04,230.74,14348.0,207.4184,208.1397,207.4004,208.0315,14348.0
2022-05-18 15:40:00,230.78,230.88,230.26,230.42,20217.0,208.0676,208.1577,207.5987,207.743,20217.0
2022-05-18 15:45:00,230.46,230.58,230.0,230.36,32303.0,207.7791,207.8872,207.3643,207.6889,32303.0
2022-05-18 15:50:00,230.22,230.71,230.0,230.18,36256.0,207.5627,208.0045,207.3643,207.5266,36256.0
2022-05-18 15:55:00,230.25,231.06,230.21,231.03,85684.0,207.5897,208.32,207.5537,208.293,85684.0
2022-05-19 09:30:00,230.0,230.76,229.21,230.54,42468.0,207.3643,208.0495,206.6521,207.8512,42468.0
2022-05-19 09:35:00,230.53,231.62,230.41,231.05,14678.0,207.8422,208.8249,207.734,208.311,14678.0
2022-05-19 09:40:00,231.0,232.25,230.8,231.85,13653.0,208.2659,209.3929,208.0856,209.0323,13653.0
2022-05-19 09:45:00,231.77,232.05,231.16,231.31,12133.0,208.9601,209.2126,208.4102,208.5454,12133.0
2022-05-19 09:50:00,231.26,232.42,231.0,232.32,17166.0,208.5003,209.5462,208.2659,209.456,17166.0
2022-05-19 09:55:00,232.33,232.87,231.4,231.8,6115.0,209.465,209.9519,208.6265,208.9872,6115.0
2022-05-19 10:00:00,231.89,232.64,231.18,232.22,10244.0,209.0683,209.7445,208.4282,209.3658,10244.0
2022-05-19 10:05:00,232.03,232.42,231.43,231.65,9904.0,209.1945,209.5462,208.6536,208.8519,9904.0
2022-05-19 10:10:00,231.68,232.23,231.52,232.0,10570.0,208.879,209.3749,208.7347,209.1675,10570.0
2022-05-19 10:15:00,232.03,233.81,232.03,233.3,9235.0,209.1945,210.7994,209.1945,210.3396,9235.0
2022-05-19 10:20:00,233.23,233.78,233.23,233.66,34130.0,210.2764,210.7723,210.2764,210.6641,34130.0
2022-05-19 10:25:00,233.58,233.78,232.69,233.62,37052.0,210.592,210.7723,209.7896,210.6281,37052.0
2022-05-19 10:30:00,233.54,234.33,233.41,233.91,13192.0,210.5559,211.2682,210.4387,210.8895,13192.0
2022-05-19 10:35:00,234.08,234.24,233.68,234.03,10996.0,211.0428,211.187,210.6822,210.9977,10996.0
2022-05-19 10:40:00,233.96,234.1,233.43,234.0,14770.0,210.9346,211.0608,210.4568,210.9707,14770.0
2022-05-19 10:45:00,233.98,234.45,233.9,234.21,17959.0,210.9526,211.3764,210.8805,211.16,17959.0
2022-05-19 10:50:00,234.16,234.77,233.42,234.77,38965.0,211.1149,211.6649,210.4477,211.6649,38965.0
2022-05-19 10:55:00,234.75,234.91,234.01,234.25,12674.0,211.6469,211.7911,210.9797,211.1961,12674.0
2022-05-19 11:00:00,234.25,234.75,234.15,234.54,24937.0,211.1961,211.6469,211.1059,211.4575,24937.0
2022-05-19 11:05:00,234.44,234.44,233.53,233.74,7433.0,211.3674,211.3674,210.5469,210.7363,7433.0
2022-05-19 11:10:00,234.0,234.35,233.57,233.57,8535.0,210.9707,211.2862,210.583,210.583,8535.0
2022-05-19 11:15:00,233.54,234.01,233.35,233.59,15805.0,210.5559,210.9797,210.3846,210.601,15805.0
2022-05-19 11:20:00,233.7,234.31,233.42,234.26,6401.0,210.7002,211.2502,210.4477,211.2051,6401.0
2022-05-19 11:25:00,234.4,234.4,233.54,233.76,5030.0,211.3313,211.3313,210.5559,210.7543,5030.0
2022-05-19 11:30:00,234.01,234.77,234.01,234.64,5085.0,210.9797,211.6649,210.9797,211.5477,5085.0
2022-05-19 11:35:00,234.58,235.79,234.35,235.71,19771.0,211.4936,212.5845,211.2862,212.5124,19771.0
2022-05-19 11:40:00,235.68,236.19,235.32,235.32,14234.0,212.4853,212.9451,212.1608,212.1608,14234.0
2022-05-19 11:45:00,235.31,235.48,235.01,235.22,8971.0,212.1517,212.305,211.8813,212.0706,8971.0
2022-05-19 11:50:00,235.11,235.22,234.8,234.86,11804.0,211.9714,212.0706,211.6919,211.746,11804.0
2022-05-19 11:55:00,234.64,234.76,234.3,234.41,7959.0,211.5477,211.6559,211.2411,211.3403,7959.0
2022-05-19 12:00:00,234.39,235.04,234.33,235.04,5968.0,211.3223,211.9083,211.2682,211.9083,5968.0
2022-05-19 12:05:00,234.99,235.47,234.83,235.06,11544.0,211.8632,212.296,211.719,211.9263,11544.0
2022-05-19 12:10:00,235.21,235.49,235.02,235.07,5562.0,212.0616,212.314,211.8903,211.9354,5562.0
2022-05-19 12:15:00,235.24,235.37,234.77,234.77,12586.0,212.0886,212.2058,211.6649,211.6649,12586.0
2022-05-19 12:20:00,234.72,234.91,234.39,234.51,17916.0,211.6198,211.7911,211.3223,211.4305,17916.0
2022-05-19 12:25:00,234.73,234.77,234.1,234.57,15780.0,211.6288,211.6649,211.0608,211.4846,15780.0
2022-05-19 12:30:00,234.42,234.79,234.42,234.62,13554.0,211.3493,211.6829,211.3493,211.5296,13554.0
2022-05-19 12:35:00,234.47,234.78,234.28,234.5,8557.0,211.3944,211.6739,211.2231,211.4215,8557.0
2022-05-19 12:40:00,234.5,234.58,233.6,233.6,7440.0,211.4215,211.4936,210.61,210.61,7440.0
2022-05-19 12:45:00,233.69,233.71,233.19,233.43,8351.0,210.6912,210.7092,210.2404,210.4568,8351.0
2022-05-19 12:50:00,233.45,234.09,233.45,233.97,5857.0,210.4748,211.0518,210.4748,210.9436,5857.0
2022-05-19 12:55:00,233.92,234.32,233.79,234.17,7372.0,210.8985,211.2592,210.7813,211.1239,7372.0
2022-05-19 13:00:00,234.14,234.14,233.65,233.83,4716.0,211.0969,211.0969,210.6551,210.8174,4716.0
2022-05-19 13:05:00,233.91,234.22,233.81,234.05,7187.0,210.8895,211.169,210.7994,211.0157,7187.0
2022-05-19 13:10:00,234.18,234.18,233.51,233.65,5296.0,211.133,211.133,210.5289,210.6551,5296.0
2022-05-19 13:15:00,233.72,234.23,233.66,234.05,6438.0,210.7182,211.178,210.6641,211.0157,6438.0
2022-05-19 13:20:00,234.01,234.27,233.77,234.06,8298.0,210.9797,211.2141,210.7633,211.0248,8298.0
2022-05-19 13:25:00,234.05,234.2,233.66,233.66,5204.0,211.0157,211.151,210.6641,210.6641,5204.0
2022-05-19 13:30:00,233.77,234.02,233.48,233.48,7503.0,210.7633,210.9887,210.5018,210.5018,7503.0
2022-05-19 13:35:00,233.45,233.84,233.41,233.81,6562.0,210.4748,210.8264,210.4387,210.7994,6562.0
2022-05-19 13:40:00,233.77,233.94,233.37,233.89,8154.0,210.7633,210.9166,210.4027,210.8715,8154.0
2022-05-19 13:45:00,233.89,233.95,232.94,232.94,6869.0,210.8715,210.9256,210.015,210.015,6869.0
2022-05-19 13:50:00,232.97,234.04,232.97,233.95,8456.0,210.042,211.0067,210.042,210.9256,8456.0
2022-05-19 13:55:00,233.93,234.28,233.76,233.96,11556.0,210.9076,211.2231,210.7543,210.9346,11556.0
2022-05-19 14:00:00,233.99,234.07,233.56,233.65,3561.0,210.9617,211.0338,210.574,210.6551,3561.0
2022-05-19 14:05:00,233.63,233.69,233.17,233.52,4858.0,210.6371,210.6912,210.2224,210.5379,4858.0
2022-05-19 14:10:00,233.56,233.89,233.37,233.63,5479.0,210.574,210.8715,210.4027,210.6371,5479.0
2022-05-19 14:15:00,233.78,234.12,233.47,233.48,8780.0,210.7723,211.0789,210.4928,210.5018,8780.0
2022-05-19 14:20:00,233.45,233.94,233.36,233.94,9640.0,210.4748,210.9166,210.3937,210.9166,9640.0
2022-05-19 14:25:00,234.04,234.08,233.75,233.84,4519.0,211.0067,211.0428,210.7453,210.8264,4519.0
2022-05-19 14:30:00,233.67,234.01,233.66,233.87,4617.0,210.6731,210.9797,210.6641,210.8535,4617.0
2022-05-19 14:35:00,233.84,234.0,233.62,233.76,9243.0,210.8264,210.9707,210.6281,210.7543,9243.0
2022-05-19 14:40:00,233.68,233.97,233.29,233.97,3436.0,210.6822,210.9436,210.3305,210.9436,3436.0
2022-05-19 14:45:00,234.0,234.04,233.8,234.0,10199.0,210.9707,211.0067,210.7904,210.9707,10199.0
2022-05-19 14:50:00,234.0,234.55,234.0,234.23,8793.0,210.9707,211.4665,210.9707,211.178,8793.0
2022-05-19 14:55:00,234.28,234.39,233.81,234.39,6397.0,211.2231,211.3223,210.7994,211.3223,6397.0
2022-05-19 15:00:00,234.31,234.82,234.14,234.63,10398.0,211.2502,211.71,211.0969,211.5387,10398.0
2022-05-19 15:05:00,234.64,234.76,234.13,234.13,9956.0,211.5477,211.6559,211.0879,211.0879,9956.0
2022-05-19 15:10:00,234.07,234.25,233.6,233.91,9545.0,211.0338,211.1961,210.61,210.8895,9545.0
2022-05-19 15:15:00,233.87,233.98,233.27,233.54,7051.0,210.8535,210.9526,210.3125,210.5559,7051.0
2022-05-19 15:20:00,233.5,233.6,233.12,233.27,7046.0,210.5199,210.61,210.1773,210.3125,7046.0
2022-05-19 15:25:00,233.26,233.67,233.06,233.06,8403.0,210.3035,210.6731,210.1232,210.1232,8403.0
2022-05-19 15:30:00,233.05,233.27,232.93,232.93,13856.0,210.1142,210.3125,210.006,210.006,13856.0
2022-05-19 15:35:00,232.98,233.38,232.82,233.3,13166.0,210.0511,210.4117,209.9068,210.3396,13166.0
2022-05-19 15:40:00,233.34,233.97,233.15,233.87,11432.0,210.3756,210.9436,210.2043,210.8535,11432.0
2022-05-19 15:45:00,233.82,234.12,233.44,233.82,18728.0,210.8084,211.0789,210.4658,210.8084,18728.0
2022-05-19 15:50:00,233.88,233.9,233.29,233.63,30044.0,210.8625,210.8805,210.3305,210.6371,30044.0
2022-05-19 15:55:00,233.67,233.86,233.1,233.25,66304.0,210.6731,210.8444,210.1592,210.2945,66304.0
2022-05-20 09:30:00,235.45,236.13,234.57,234.58,45757.0,212.278,212.891,211.4846,211.4936,45757.0
2022-05-20 09:35:00,234.72,235.53,234.52,234.56,5500.0,211.6198,212.3501,211.4395,211.4756,5500.0
2022-05-20 09:40:00,234.47,236.53,234.3,236.53,5746.0,211.3944,213.2517,211.2411,213.2517,5746.0
2022-05-20 09:45:00,236.55,236.96,235.79,236.91,7951.0,213.2697,213.6394,212.5845,213.5943,7951.0
2022-05-20 09:50:00,236.83,236.83,236.46,236.8,7890.0,213.5222,213.5222,213.1886,213.4951,7890.0
2022-05-20 09:55:00,236.79,236.79,236.01,236.42,9318.0,213.4861,213.4861,212.7829,213.1525,9318.0
2022-05-20 10:00:00,236.42,237.09,236.34,236.62,9517.0,213.1525,213.7566,213.0804,213.3328,9517.0
2022-05-20 10:05:00,236.42,236.71,236.22,236.43,5749.0,213.1525,213.414,212.9722,213.1615,5749.0
2022-05-20 10:10:00,236.44,237.13,236.39,237.05,5118.0,213.1705,213.7926,213.1255,213.7205,5118.0
2022-05-20 10:15:00,237.22,237.88,237.13,237.82,14376.0,213.8738,214.4688,213.7926,214.4147,14376.0
2022-05-20 10:20:00,237.83,238.03,237.36,237.9,12157.0,214.4237,214.6041,214.0,214.4868,12157.0
2022-05-20 10:25:00,237.98,238.49,237.94,238.49,12394.0,214.559,215.0188,214.5229,215.0188,12394.0
2022-05-20 10:30:00,238.45,238.69,238.33,238.33,7609.0,214.9827,215.1991,214.8745,214.8745,7609.0
2022-05-20 10:35:00,238.19,239.02,238.0,239.02,8504.0,214.7483,215.4966,214.577,215.4966,8504.0
2022-05-20 10:40:00,239.03,239.45,238.8,238.99,19206.0,215.5056,215.8843,215.2983,215.4696,19206.0
2022-05-20 10:45:00,238.89,239.41,238.59,238.73,12634.0,215.3794,215.8482,215.1089,215.2352,12634.0
2022-05-20 10:50:00,238.8,239.04,238.24,238.45,6230.0,215.2983,215.5147,214.7934,214.9827,6230.0
2022-05-20 10:55:00,238.43,238.81,238.22,238.23,6939.0,214.9647,215.3073,214.7754,214.7844,6939.0
2022-05-20 11:00:00,238.33,238.99,238.28,238.44,13808.0,214.8745,215.4696,214.8294,214.9737,13808.0
2022-05-20 11:05:00,238.6,239.13,238.55,238.92,11520.0,215.118,215.5958,215.0729,215.4065,11520.0
2022-05-20 11:10:00,238.81,238.87,238.33,238.4,19740.0,215.3073,215.3614,214.8745,214.9376,19740.0
2022-05-20 11:15:00,238.38,238.42,237.48,237.48,13126.0,214.9196,214.9557,214.1082,214.1082,13126.0
2022-05-20 11:20:00,237.52,237.67,237.41,237.55,13106.0,214.1442,214.2795,214.0451,214.1713,13106.0
2022-05-20 11:25:00,237.61,238.42,237.61,238.3,10509.0,214.2254,214.9557,214.2254,214.8475,10509.0
2022-05-20 11:30:00,238.22,239.0,238.18,238.97,12308.0,214.7754,215.4786,214.7393,215.4515,12308.0
2022-05-20 11:35:00,238.96,239.09,238.68,238.79,7869.0,215.4425,215.5597,215.1901,215.2893,7869.0
2022-05-20 11:40:00,238.89,239.24,238.88,239.02,6670.0,215.3794,215.695,215.3704,215.4966,6670.0
2022-05-20 11:45:00,239.23,239.6,239.21,239.52,8205.0,215.686,216.0195,215.6679,215.9474,8205.0
2022-05-20 11:50:00,239.63,239.94,239.6,239.71,7714.0,216.0466,216.3261,216.0195,216.1187,7714.0
2022-05-20 11:55:00,239.89,240.17,239.66,239.67,10569.0,216.281,216.5334,216.0736,216.0826,10569.0
2022-05-20 12:00:00,239.68,240.23,239.65,239.99,11573.0,216.0917,216.5875,216.0646,216.3712,11573.0
2022-05-20 12:05:00,239.91,240.47,239.55,239.57,7905.0,216.299,216.8039,215.9745,215.9925,7905.0
2022-05-20 12:10:00,239.44,239.67,239.14,239.63,8103.0,215.8753,216.0826,215.6048,216.0466,8103.0
2022-05-20 12:15:00,239.66,240.11,239.56,239.81,8598.0,216.0736,216.4793,215.9835,216.2089,8598.0
2022-05-20 12:20:00,239.8,240.18,239.8,239.99,6821.0,216.1999,216.5425,216.1999,216.3712,6821.0
2022-05-20 12:25:00,240.0,240.15,239.66,240.15,3750.0,216.3802,216.5154,216.0736,216.5154,3750.0
2022-05-20 12:30:00,240.01,240.34,239.86,239.95,7395.0,216.3892,216.6867,216.2539,216.3351,7395.0
2022-05-20 12:35:00,239.84,240.39,239.83,240.37,9470.0,216.2359,216.7318,216.2269,216.7138,9470.0
2022-05-20 12:40:00,240.27,240.36,239.89,239.89,5885.0,216.6236,216.7047,216.281,216.281,5885.0
2022-05-20 12:45:00,239.87,240.75,239.81,240.75,6670.0,216.263,217.0564,216.2089,217.0564,6670.0
2022-05-20 12:50:00,240.6,241.19,240.49,241.01,10999.0,216.9211,217.4531,216.8219,217.2908,10999.0
2022-05-20 12:55:00,241.11,241.3,240.87,241.05,15339.0,217.3809,217.5522,217.1645,217.3268,15339.0
2022-05-20 13:00:00,241.14,241.42,240.43,240.72,21093.0,217.408,217.6604,216.7679,217.0293,21093.0
2022-05-20 13:05:00,240.72,241.04,240.4,240.4,6201.0,217.0293,217.3178,216.7408,216.7408,6201.0
2022-05-20 13:10:00,240.4,240.67,240.09,240.53,8237.0,216.7408,216.9842,216.4613,216.858,8237.0
2022-05-20 13:15:00,240.66,240.68,240.45,240.52,7365.0,216.9752,216.9932,216.7859,216.849,7365.0
2022-05-20 13:20:00,240.52,240.92,240.46,240.87,11351.0,216.849,217.2096,216.7949,217.1645,11351.0
2022-05-20 13:25:00,240.69,240.95,240.37,240.43,7797.0,217.0023,217.2367,216.7138,216.7679,7797.0
2022-05-20 13:30:00,240.56,241.32,240.55,241.3,9053.0,216.8851,217.5703,216.876,217.5522,9053.0
2022-05-20 13:35:00,241.31,241.7,241.13,241.51,6545.0,217.5612,217.9129,217.399,217.7416,6545.0
2022-05-20 13:40:00,241.34,241.34,240.92,241.17,8134.0,217.5883,217.5883,217.2096,217.435,8134.0
2022-05-20 13:45:00,241.0,241.53,240.91,241.4,2608.0,217.2818,217.7596,217.2006,217.6424,2608.0
2022-05-20 13:50:00,241.4,242.06,241.36,241.93,7678.0,217.6424,218.2374,217.6063,218.1202,7678.0
2022-05-20 13:55:00,241.96,242.31,241.86,242.05,7893.0,218.1473,218.4628,218.0571,218.2284,7893.0
2022-05-20 14:00:00,242.08,242.58,242.08,242.39,9956.0,218.2555,218.7063,218.2555,218.535,9956.0
2022-05-20 14:05:00,242.39,242.41,241.71,242.09,9092.0,218.535,218.553,217.9219,218.2645,9092.0
2022-05-20 14:10:00,242.11,242.4,241.91,242.28,6961.0,218.2825,218.544,218.1022,218.4358,6961.0
2022-05-20 14:15:00,242.17,242.3,241.5,241.75,10755.0,218.3366,218.4538,217.7325,217.9579,10755.0
2022-05-20 14:20:00,241.79,242.17,241.47,241.84,7885.0,217.994,218.3366,217.7055,218.0391,7885.0
2022-05-20 14:25:00,241.71,242.09,241.59,241.71,10341.0,217.9219,218.2645,217.8137,217.9219,10341.0
2022-05-20 14:30:00,241.65,241.71,241.09,241.64,15736.0,217.8678,217.9219,217.3629,217.8588,15736.0
2022-05-20 14:35:00,241.55,242.06,241.54,241.9,13127.0,217.7776,218.2374,217.7686,218.0932,13127.0
2022-05-20 14:40:00,241.79,242.27,241.79,242.27,8388.0,217.994,218.4268,217.994,218.4268,8388.0
2022-05-20 14:45:00,242.23,242.52,242.06,242.45,10144.0,218.3907,218.6522,218.2374,218.5891,10144.0
2022-05-20 14:50:00,242.37,242.88,242.24,242.61,13709.0,218.5169,218.9767,218.3997,218.7333,13709.0
2022-05-20 14:55:00,242.57,242.64,242.22,242.23,8126.0,218.6972,218.7604,218.3817,218.3907,8126.0
2022-05-20 15:00:00,242.25,242.69,242.16,242.24,11326.0,218.4087,218.8054,218.3276,218.3997,11326.0
2022-05-20 15:05:00,242.26,242.34,241.72,241.79,9253.0,218.4178,218.4899,217.9309,217.994,9253.0
2022-05-20 15:10:00,241.89,241.95,241.68,241.78,10895.0,218.0842,218.1383,217.8948,217.985,10895.0
2022-05-20 15:15:00,241.9,242.38,241.81,242.38,9365.0,218.0932,218.5259,218.012,218.5259,9365.0
2022-05-20 15:20:00,242.41,242.69,242.32,242.51,17473.0,218.553,218.8054,218.4718,218.6431,17473.0
2022-05-20 15:25:00,242.51,242.88,242.23,242.88,15573.0,218.6431,218.9767,218.3907,218.9767,15573.0
2022-05-20 15:30:00,242.83,243.19,242.47,243.13,30192.0,218.9317,219.2562,218.6071,219.2021,30192.0
2022-05-20 15:35:00,243.1,244.25,243.03,244.04,30133.0,219.1751,220.2119,219.112,220.0226,30133.0
2022-05-20 15:40:00,244.07,245.17,244.01,244.65,32687.0,220.0496,221.0414,219.9955,220.5725,32687.0
2022-05-20 15:45:00,244.76,244.87,244.19,244.65,59246.0,220.6717,220.7709,220.1578,220.5725,59246.0
2022-05-20 15:50:00,244.79,245.09,244.2,244.55,47558.0,220.6988,220.9692,220.1668,220.4824,47558.0
2022-05-20 15:55:00,244.58,244.7,244.23,244.24,127547.0,220.5094,220.6176,220.1939,220.2029,127547.0
2022-05-23 09:30:00,245.59,247.3,245.54,246.0,33481.0,221.42,222.9617,221.3749,221.7897,33481.0
2022-05-23 09:35:00,246.13,246.13,244.02,244.92,6941.0,221.9069,221.9069,220.0045,220.816,6941.0
2022-05-23 09:40:00,245.18,245.87,244.69,244.96,8968.0,221.0504,221.6725,220.6086,220.852,8968.0
2022-05-23 09:45:00,244.88,244.97,244.04,244.38,8763.0,220.7799,220.861,220.0226,220.3291,8763.0
2022-05-23 09:50:00,244.56,244.71,243.92,243.92,4916.0,220.4914,220.6266,219.9144,219.9144,4916.0
2022-05-23 09:55:00,244.08,244.32,243.53,243.9,6122.0,220.0586,220.275,219.5628,219.8963,6122.0
2022-05-23 10:00:00,244.01,244.19,243.63,243.98,7878.0,219.9955,220.1578,219.6529,219.9685,7878.0
2022-05-23 10:05:00,244.14,244.75,244.13,244.63,12721.0,220.1127,220.6627,220.1037,220.5545,12721.0
2022-05-23 10:10:00,244.63,245.42,244.26,245.42,12311.0,220.5545,221.2668,220.2209,221.2668,12311.0
2022-05-23 10:15:00,245.56,246.38,245.49,246.15,10038.0,221.393,222.1323,221.3299,221.9249,10038.0
2022-05-23 10:20:00,246.19,246.52,245.6,245.76,11352.0,221.961,222.2585,221.429,221.5733,11352.0
2022-05-23 10:25:00,245.85,246.68,245.76,246.68,11393.0,221.6544,222.4028,221.5733,222.4028,11393.0
2022-05-23 10:30:00,246.88,246.88,245.52,245.91,10076.0,222.5831,222.5831,221.3569,221.7085,10076.0
2022-05-23 10:35:00,245.88,246.31,245.8,246.24,4275.0,221.6815,222.0692,221.6094,222.0061,4275.0
2022-05-23 10:40:00,246.22,246.22,245.75,246.16,9450.0,221.988,221.988,221.5643,221.9339,9450.0
2022-05-23 10:45:00,246.21,246.4,245.88,246.23,7175.0,221.979,222.1503,221.6815,221.997,7175.0
2022-05-23 10:50:00,246.14,246.37,245.63,246.2,11367.0,221.9159,222.1233,221.4561,221.97,11367.0
2022-05-23 10:55:00,246.23,246.3,245.92,246.17,6908.0,221.997,222.0602,221.7175,221.9429,6908.0
2022-05-23 11:00:00,246.15,246.38,245.77,246.1,9690.0,221.9249,222.1323,221.5823,221.8798,9690.0
2022-05-23 11:05:00,246.1,246.42,245.57,246.32,8928.0,221.8798,222.1683,221.402,222.0782,8928.0
2022-05-23 11:10:00,246.25,246.79,246.25,246.79,9741.0,222.0151,222.5019,222.0151,222.5019,9741.0
2022-05-23 11:15:00,246.7,246.82,246.62,246.73,4632.0,222.4208,222.529,222.3487,222.4478,4632.0
2022-05-23 11:20:00,246.82,247.16,246.82,247.15,7203.0,222.529,222.8355,222.529,222.8265,7203.0
2022-05-23 11:25:00,247.16,247.45,247.04,247.27,10725.0,222.8355,223.097,222.7273,222.9347,10725.0
2022-05-23 11:30:00,247.33,247.76,247.19,247.76,5712.0,222.9888,223.3765,222.8626,223.3765,5712.0
2022-05-23 11:35:00,247.65,247.95,247.51,247.82,9322.0,223.2773,223.5478,223.1511,223.4306,9322.0
2022-05-23 11:40:00,247.81,248.05,247.57,247.58,6966.0,223.4215,223.6379,223.2052,223.2142,6966.0
2022-05-23 11:45:00,247.75,247.88,247.46,247.51,3202.0,223.3674,223.4847,223.106,223.1511,3202.0
2022-05-23 11:50:00,247.58,247.67,247.5,247.67,6977.0,223.2142,223.2953,223.1421,223.2953,6977.0
2022-05-23 11:55:00,247.64,247.93,247.53,247.55,16928.0,223.2683,223.5297,223.1691,223.1871,16928.0
2022-05-23 12:00:00,247.64,247.85,247.47,247.59,3484.0,223.2683,223.4576,223.115,223.2232,3484.0
2022-05-23 12:05:00,247.59,247.6,247.11,247.19,6155.0,223.2232,223.2322,222.7904,222.8626,6155.0
2022-05-23 12:10:00,247.23,247.58,247.19,247.54,8222.0,222.8986,223.2142,222.8626,223.1781,8222.0
2022-05-23 12:15:00,247.51,247.51,246.92,246.99,6037.0,223.1511,223.1511,222.6191,222.6822,6037.0
2022-05-23 12:20:00,246.9,247.29,246.89,247.23,5019.0,222.6011,222.9527,222.5921,222.8986,5019.0
2022-05-23 12:25:00,247.16,247.42,247.13,247.39,8702.0,222.8355,223.0699,222.8085,223.0429,8702.0
2022-05-23 12:30:00,247.34,247.48,247.26,247.26,6696.0,222.9978,223.124,222.9257,222.9257,6696.0
2022-05-23 12:35:00,247.25,247.48,247.16,247.47,3653.0,222.9167,223.124,222.8355,223.115,3653.0
2022-05-23 12:40:00,247.45,247.66,247.33,247.66,5859.0,223.097,223.2863,222.9888,223.2863,5859.0
2022-05-23 12:45:00,247.62,247.66,247.4,247.53,9510.0,223.2502,223.2863,223.0519,223.1691,9510.0
2022-05-23 12:50:00,247.53,247.73,247.43,247.6,6446.0,223.1691,223.3494,223.0789,223.2322,6446.0
2022-05-23 12:55:00,247.66,247.93,247.58,247.91,18998.0,223.2863,223.5297,223.2142,223.5117,18998.0
2022-05-23 13:00:00,247.85,248.14,247.81,248.13,5521.0,223.4576,223.7191,223.4215,223.71,5521.0
2022-05-23 13:05:00,248.12,248.26,248.04,248.25,6016.0,223.701,223.8273,223.6289,223.8182,6016.0
2022-05-23 13:10:00,248.19,248.23,247.88,247.96,4809.0,223.7641,223.8002,223.4847,223.5568,4809.0
2022-05-23 13:15:00,247.89,247.89,247.04,247.36,7293.0,223.4937,223.4937,222.7273,223.0158,7293.0
2022-05-23 13:20:00,247.3,247.77,247.17,247.46,12303.0,222.9617,223.3855,222.8445,223.106,12303.0
2022-05-23 13:25:00,247.45,247.54,247.33,247.54,4766.0,223.097,223.1781,222.9888,223.1781,4766.0
2022-05-23 13:30:00,247.5,248.27,247.44,248.16,9068.0,223.1421,223.8363,223.088,223.7371,9068.0
2022-05-23 13:35:00,248.11,248.32,247.98,248.15,4036.0,223.692,223.8814,223.5748,223.7281,4036.0
2022-05-23 13:40:00,248.02,248.6,248.0,248.54,17970.0,223.6109,224.1338,223.5928,224.0797,17970.0
2022-05-23 13:45:00,248.66,248.95,248.66,248.79,7342.0,224.1879,224.4493,224.1879,224.3051,7342.0
2022-05-23 13:50:00,248.78,248.89,248.48,248.57,4191.0,224.2961,224.3953,224.0256,224.1067,4191.0
2022-05-23 13:55:00,248.58,249.15,248.58,249.14,3851.0,224.1158,224.6297,224.1158,224.6206,3851.0
2022-05-23 14:00:00,249.26,249.26,248.79,249.12,5665.0,224.7288,224.7288,224.3051,224.6026,5665.0
2022-05-23 14:05:00,249.18,249.28,248.89,248.96,4164.0,224.6567,224.7469,224.3953,224.4584,4164.0
2022-05-23 14:10:00,249.03,249.17,248.85,249.04,8017.0,224.5215,224.6477,224.3592,224.5305,8017.0
2022-05-23 14:15:00,249.08,249.41,249.07,249.41,7421.0,224.5666,224.8641,224.5575,224.8641,7421.0
2022-05-23 14:20:00,249.4,249.44,249.12,249.17,8138.0,224.8551,224.8911,224.6026,224.6477,8138.0
2022-05-23 14:25:00,249.18,249.18,248.89,249.02,9081.0,224.6567,224.6567,224.3953,224.5125,9081.0
2022-05-23 14:30:00,248.99,248.99,248.66,248.79,8281.0,224.4854,224.4854,224.1879,224.3051,8281.0
2022-05-23 14:35:00,248.73,249.37,248.73,249.35,8644.0,224.251,224.828,224.251,224.81,8644.0
2022-05-23 14:40:00,249.29,249.42,249.17,249.4,8724.0,224.7559,224.8731,224.6477,224.8551,8724.0
2022-05-23 14:45:00,249.41,249.63,249.29,249.4,10982.0,224.8641,225.0624,224.7559,224.8551,10982.0
2022-05-23 14:50:00,249.35,249.45,248.94,249.0,12211.0,224.81,224.9001,224.4403,224.4944,12211.0
2022-05-23 14:55:00,248.98,249.11,248.76,249.0,11076.0,224.4764,224.5936,224.278,224.4944,11076.0
2022-05-23 15:00:00,249.12,249.4,249.12,249.39,5220.0,224.6026,224.8551,224.6026,224.846,5220.0
2022-05-23 15:05:00,249.38,249.41,249.08,249.29,6229.0,224.837,224.8641,224.5666,224.7559,6229.0
2022-05-23 15:10:00,249.29,249.29,248.84,249.07,15437.0,224.7559,224.7559,224.3502,224.5575,15437.0
2022-05-23 15:15:00,249.12,249.53,249.09,249.45,7162.0,224.6026,224.9723,224.5756,224.9001,7162.0
2022-05-23 15:20:00,249.4,249.48,249.0,249.23,6724.0,224.8551,224.9272,224.4944,224.7018,6724.0
2022-05-23 15:25:00,249.26,249.29,248.62,248.72,18553.0,224.7288,224.7559,224.1518,224.242,18553.0
2022-05-23 15:30:00,248.61,248.84,248.38,248.6,20902.0,224.1428,224.3502,223.9354,224.1338,20902.0
2022-05-23 15:35:00,248.61,248.85,248.31,248.55,22731.0,224.1428,224.3592,223.8723,224.0887,22731.0
2022-05-23 15:40:00,248.56,248.85,248.49,248.75,15715.0,224.0977,224.3592,224.0346,224.269,15715.0
2022-05-23 15:45:00,248.72,248.89,248.61,248.73,30641.0,224.242,224.3953,224.1428,224.251,30641.0
2022-05-23 15:50:00,248.86,249.37,248.68,248.86,31576.0,224.3682,224.828,224.2059,224.3682,31576.0
2022-05-23 15:55:00,248.94,249.72,248.88,249.49,80934.0,224.4403,225.1436,224.3862,224.9362,80934.0
2022-05-24 09:30:00,249.49,250.77,249.19,250.37,31637.0,224.9362,226.0902,224.6657,225.7296,31637.0
2022-05-24 09:35:00,250.63,251.23,249.64,249.75,5068.0,225.964,226.505,225.0714,225.1706,5068.0
2022-05-24 09:40:00,249.74,250.01,249.0,249.82,3195.0,225.1616,225.405,224.4944,225.2337,3195.0
2022-05-24 09:45:00,249.86,250.85,249.78,250.25,14289.0,225.2698,226.1624,225.1977,225.6214,14289.0
2022-05-24 09:50:00,250.35,250.77,250.17,250.27,6608.0,225.7116,226.0902,225.5493,225.6394,6608.0
2022-05-24 09:55:00,250.04,250.41,249.94,250.41,4547.0,225.4321,225.7657,225.3419,225.7657,4547.0
2022-05-24 10:00:00,250.13,251.5,250.13,250.81,17967.0,225.5132,226.7484,225.5132,226.1263,17967.0
2022-05-24 10:05:00,250.65,251.23,250.23,250.23,5779.0,225.982,226.505,225.6034,225.6034,5779.0
2022-05-24 10:10:00,250.14,250.57,249.6,249.61,9225.0,225.5222,225.9099,225.0354,225.0444,9225.0
2022-05-24 10:15:00,249.57,250.01,248.69,249.34,10337.0,225.0083,225.405,224.2149,224.801,10337.0
2022-05-24 10:20:00,249.15,250.64,249.15,250.53,10379.0,224.6297,225.973,224.6297,225.8739,10379.0
2022-05-24 10:25:00,250.46,250.86,250.39,250.86,10799.0,225.8107,226.1714,225.7476,226.1714,10799.0
2022-05-24 10:30:00,250.7,251.25,250.48,251.25,17223.0,226.0271,226.523,225.8288,226.523,17223.0
2022-05-24 10:35:00,251.17,251.55,251.1,251.1,9108.0,226.4509,226.7935,226.3878,226.3878,9108.0
2022-05-24 10:40:00,251.08,251.6,250.66,251.08,10689.0,226.3697,226.8385,225.9911,226.3697,10689.0
2022-05-24 10:45:00,251.07,251.54,250.73,251.16,17816.0,226.3607,226.7845,226.0542,226.4418,17816.0
2022-05-24 10:50:00,251.14,251.78,251.14,251.7,7663.0,226.4238,227.0008,226.4238,226.9287,7663.0
2022-05-24 10:55:00,251.68,252.1,251.43,252.05,12036.0,226.9107,227.2893,226.6853,227.2443,12036.0
2022-05-24 11:00:00,251.92,252.6,251.92,252.24,13794.0,227.1271,227.7401,227.1271,227.4156,13794.0
2022-05-24 11:05:00,251.99,252.41,251.99,252.36,6284.0,227.1902,227.5688,227.1902,227.5238,6284.0
2022-05-24 11:10:00,252.22,252.49,252.07,252.37,13411.0,227.3975,227.641,227.2623,227.5328,13411.0
2022-05-24 11:15:00,252.35,252.48,251.93,252.17,23743.0,227.5147,227.6319,227.1361,227.3524,23743.0
2022-05-24 11:20:00,252.12,252.12,251.07,251.68,12761.0,227.3074,227.3074,226.3607,226.9107,12761.0
2022-05-24 11:25:00,251.85,252.14,251.6,252.11,9204.0,227.0639,227.3254,226.8385,227.2984,9204.0
2022-05-24 11:30:00,252.09,252.78,252.08,252.54,5295.0,227.2803,227.9024,227.2713,227.686,5295.0
2022-05-24 11:35:00,252.51,252.84,252.42,252.66,4969.0,227.659,227.9565,227.5778,227.7942,4969.0
2022-05-24 11:40:00,252.79,253.31,252.57,253.26,9199.0,227.9114,228.3803,227.7131,228.3352,9199.0
2022-05-24 11:45:00,253.26,253.45,253.13,253.24,7775.0,228.3352,228.5065,228.218,228.3171,7775.0
2022-05-24 11:50:00,253.27,253.29,253.06,253.09,3644.0,228.3442,228.3622,228.1549,228.1819,3644.0
2022-05-24 11:55:00,253.05,253.62,252.97,253.61,9563.0,228.1458,228.6597,228.0737,228.6507,9563.0
2022-05-24 12:00:00,253.45,253.68,253.16,253.68,5546.0,228.5065,228.7138,228.245,228.7138,5546.0
2022-05-24 12:05:00,253.5,254.12,253.46,254.11,6373.0,228.5516,229.1105,228.5155,229.1015,6373.0
2022-05-24 12:10:00,254.06,254.47,254.02,254.47,9700.0,229.0564,229.4261,229.0204,229.4261,9700.0
2022-05-24 12:15:00,254.32,254.7,253.92,254.01,12147.0,229.2909,229.6335,228.9302,229.0114,12147.0
2022-05-24 12:20:00,253.87,253.95,253.58,253.93,7980.0,228.8851,228.9573,228.6237,228.9392,7980.0
2022-05-24 12:25:00,253.96,254.1,253.47,253.55,6093.0,228.9663,229.0925,228.5245,228.5966,6093.0
2022-05-24 12:30:00,253.56,253.89,253.51,253.51,4567.0,228.6057,228.9032,228.5606,228.5606,4567.0
2022-05-24 12:35:00,253.49,253.5,252.81,252.82,8697.0,228.5425,228.5516,227.9295,227.9385,8697.0
2022-05-24 12:40:00,252.8,252.84,252.46,252.84,6491.0,227.9204,227.9565,227.6139,227.9565,6491.0
2022-05-24 12:45:00,252.75,253.07,252.7,253.07,2956.0,227.8754,228.1639,227.8303,228.1639,2956.0
2022-05-24 12:50:00,252.99,253.71,252.9,253.71,4600.0,228.0917,228.7409,228.0106,228.7409,4600.0
2022-05-24 12:55:00,253.72,254.35,253.64,254.16,7084.0,228.7499,229.3179,228.6778,229.1466,7084.0
2022-05-24 13:00:00,254.14,254.17,253.07,253.19,10844.0,229.1286,229.1556,228.1639,228.2721,10844.0
2022-05-24 13:05:00,253.19,253.43,253.0,253.42,25416.0,228.2721,228.4884,228.1008,228.4794,25416.0
2022-05-24 13:10:00,253.31,253.98,253.25,253.98,3246.0,228.3803,228.9843,228.3262,228.9843,3246.0
2022-05-24 13:15:00,253.99,254.29,253.96,254.29,5195.0,228.9933,229.2638,228.9663,229.2638,5195.0
2022-05-24 13:20:00,254.32,254.8,254.28,254.77,6647.0,229.2909,229.7236,229.2548,229.6966,6647.0
2022-05-24 13:25:00,254.74,255.3,254.69,255.3,8495.0,229.6695,230.1744,229.6244,230.1744,8495.0
2022-05-24 13:30:00,255.26,255.26,254.72,254.95,10018.0,230.1383,230.1383,229.6515,229.8589,10018.0
2022-05-24 13:35:00,254.94,255.63,254.87,255.63,5230.0,229.8498,230.4719,229.7867,230.4719,5230.0
2022-05-24 13:40:00,255.67,256.12,255.56,256.05,16152.0,230.508,230.9137,230.4088,230.8506,16152.0
2022-05-24 13:45:00,256.05,256.4,255.91,256.4,14392.0,230.8506,231.1661,230.7244,231.1661,14392.0
2022-05-24 13:50:00,256.35,256.43,256.1,256.12,4986.0,231.1211,231.1932,230.8957,230.9137,4986.0
2022-05-24 13:55:00,256.22,256.5,256.22,256.32,7047.0,231.0039,231.2563,231.0039,231.094,7047.0
2022-05-24 14:00:00,256.19,256.44,255.72,255.72,9563.0,230.9768,231.2022,230.5531,230.5531,9563.0
2022-05-24 14:05:00,255.76,256.59,255.47,256.31,19922.0,230.5891,231.3375,230.3277,231.085,19922.0
2022-05-24 14:10:00,256.43,257.43,256.37,257.16,24177.0,231.1932,232.0948,231.1391,231.8514,24177.0
2022-05-24 14:15:00,257.31,257.31,256.88,257.19,16584.0,231.9866,231.9866,231.5989,231.8784,16584.0
2022-05-24 14:20:00,257.16,257.35,256.94,257.13,8931.0,231.8514,232.0227,231.653,231.8243,8931.0
2022-05-24 14:25:00,257.26,257.58,257.05,257.4,14240.0,231.9415,232.23,231.7522,232.0677,14240.0
2022-05-24 14:30:00,257.29,258.15,257.26,258.13,19539.0,231.9686,232.7439,231.9415,232.7259,19539.0
2022-05-24 14:35:00,258.14,258.58,258.09,258.35,19853.0,232.7349,233.1316,232.6898,232.9242,19853.0
2022-05-24 14:40:00,258.39,258.45,257.99,258.06,16198.0,232.9603,233.0144,232.5997,232.6628,16198.0
2022-05-24 14:45:00,257.91,257.91,257.01,257.48,18998.0,232.5275,232.5275,231.7161,232.1399,18998.0
2022-05-24 14:50:00,257.47,257.47,256.28,256.29,12553.0,232.1308,232.1308,231.058,231.067,12553.0
2022-05-24 14:55:00,256.21,257.02,255.9,256.84,31250.0,230.9948,231.7251,230.7154,231.5628,31250.0
2022-05-24 15:00:00,256.82,257.73,256.5,257.69,32011.0,231.5448,232.3653,231.2563,232.3292,32011.0
2022-05-24 15:05:00,257.78,258.38,257.56,257.75,16340.0,232.4103,232.9513,232.212,232.3833,16340.0
2022-05-24 15:10:00,257.99,258.14,257.75,258.0,15343.0,232.5997,232.7349,232.3833,232.6087,15343.0
2022-05-24 15:15:00,257.9,258.16,257.8,258.12,11523.0,232.5185,232.7529,232.4284,232.7169,11523.0
2022-05-24 15:20:00,257.94,258.35,257.7,258.12,9175.0,232.5546,232.9242,232.3382,232.7169,9175.0
2022-05-24 15:25:00,258.16,258.31,257.85,258.31,10178.0,232.7529,232.8882,232.4734,232.8882,10178.0
2022-05-24 15:30:00,258.23,258.38,258.01,258.06,13637.0,232.816,232.9513,232.6177,232.6628,13637.0
2022-05-24 15:35:00,258.12,259.31,258.1,258.91,34539.0,232.7169,233.7898,232.6988,233.4291,34539.0
2022-05-24 15:40:00,258.9,258.9,257.96,258.02,45165.0,233.4201,233.4201,232.5726,232.6267,45165.0
2022-05-24 15:45:00,258.02,259.03,258.02,258.94,45943.0,232.6267,233.5373,232.6267,233.4562,45943.0
2022-05-24 15:50:00,258.95,259.17,258.37,258.4,60620.0,233.4652,233.6635,232.9423,232.9693,60620.0
2022-05-24 15:55:00,258.37,258.69,258.11,258.61,143429.0,232.9423,233.2308,232.7079,233.1587,143429.0
2022-05-25 09:30:00,256.79,257.93,255.82,256.25,33222.0,231.5178,232.5456,230.6432,231.0309,33222.0
2022-05-25 09:35:00,256.49,256.99,255.0,255.0,12863.0,231.2473,231.6981,229.9039,229.9039,12863.0
2022-05-25 09:40:00,255.16,255.33,254.69,255.02,18460.0,230.0482,230.2015,229.6244,229.922,18460.0
2022-05-25 09:45:00,255.22,255.94,255.12,255.76,11616.0,230.1023,230.7514,230.0121,230.5891,11616.0
2022-05-25 09:50:00,255.79,256.07,255.53,255.75,16751.0,230.6162,230.8686,230.3818,230.5801,16751.0
2022-05-25 09:55:00,255.75,255.83,255.14,255.3,12096.0,230.5801,230.6522,230.0302,230.1744,12096.0
2022-05-25 10:00:00,255.4,255.76,255.2,255.4,15939.0,230.2646,230.5891,230.0842,230.2646,15939.0
2022-05-25 10:05:00,255.36,255.36,253.61,254.0,6858.0,230.2285,230.2285,228.6507,229.0023,6858.0
2022-05-25 10:10:00,254.0,254.44,253.68,254.4,17002.0,229.0023,229.399,228.7138,229.363,17002.0
2022-05-25 10:15:00,254.22,254.38,253.14,253.26,11370.0,229.2007,229.345,228.227,228.3352,11370.0
2022-05-25 10:20:00,253.27,253.33,252.64,252.75,12875.0,228.3442,228.3983,227.7762,227.8754,12875.0
2022-05-25 10:25:00,252.59,254.16,252.58,254.08,22732.0,227.7311,229.1466,227.7221,229.0745,22732.0
2022-05-25 10:30:00,254.08,254.83,253.28,254.38,35614.0,229.0745,229.7507,228.3532,229.345,35614.0
2022-05-25 10:35:00,254.33,254.71,254.13,254.41,13240.0,229.2999,229.6425,229.1196,229.372,13240.0
2022-05-25 10:40:00,254.41,254.95,254.07,254.84,9872.0,229.372,229.8589,229.0655,229.7597,9872.0
2022-05-25 10:45:00,254.94,255.64,254.6,255.57,19076.0,229.8498,230.4809,229.5433,230.4178,19076.0
2022-05-25 10:50:00,255.7,255.86,255.45,255.82,24363.0,230.535,230.6793,230.3096,230.6432,24363.0
2022-05-25 10:55:00,255.87,256.58,255.86,256.05,14119.0,230.6883,231.3284,230.6793,230.8506,14119.0
2022-05-25 11:00:00,256.1,256.36,256.05,256.21,31499.0,230.8957,231.1301,230.8506,230.9948,31499.0
2022-05-25 11:05:00,256.37,256.99,256.35,256.78,19886.0,231.1391,231.6981,231.1211,231.5088,19886.0
2022-05-25 11:10:00,256.81,256.85,256.57,256.67,15851.0,231.5358,231.5719,231.3194,231.4096,15851.0
2022-05-25 11:15:00,256.62,257.21,256.62,257.21,10820.0,231.3645,231.8964,231.3645,231.8964,10820.0
2022-05-25 11:20:00,257.13,257.69,256.95,257.62,13904.0,231.8243,232.3292,231.662,232.2661,13904.0
2022-05-25 11:25:00,257.57,257.69,257.37,257.59,6583.0,232.221,232.3292,232.0407,232.239,6583.0
2022-05-25 11:30:00,257.61,257.61,256.96,257.33,9746.0,232.2571,232.2571,231.671,232.0046,9746.0
2022-05-25 11:35:00,257.32,257.32,256.57,256.58,6317.0,231.9956,231.9956,231.3194,231.3284,6317.0
2022-05-25 11:40:00,256.65,256.65,256.12,256.63,8951.0,231.3915,231.3915,230.9137,231.3735,8951.0
2022-05-25 11:45:00,256.6,257.15,256.6,257.1,8017.0,231.3465,231.8423,231.3465,231.7973,8017.0
2022-05-25 11:50:00,257.1,257.43,257.07,257.43,7261.0,231.7973,232.0948,231.7702,232.0948,7261.0
2022-05-25 11:55:00,257.56,257.69,257.45,257.59,14033.0,232.212,232.3292,232.1128,232.239,14033.0
2022-05-25 12:00:00,257.7,257.75,257.39,257.48,15859.0,232.3382,232.3833,232.0587,232.1399,15859.0
2022-05-25 12:05:00,257.48,257.85,257.48,257.66,13802.0,232.1399,232.4734,232.1399,232.3021,13802.0
2022-05-25 12:10:00,257.56,257.6,257.15,257.36,3927.0,232.212,232.2481,231.8423,232.0317,3927.0
2022-05-25 12:15:00,257.35,257.43,257.1,257.2,10193.0,232.0227,232.0948,231.7973,231.8874,10193.0
2022-05-25 12:20:00,257.12,257.13,256.69,256.77,7022.0,231.8153,231.8243,231.4276,231.4997,7022.0
2022-05-25 12:25:00,256.69,256.75,256.22,256.46,6777.0,231.4276,231.4817,231.0039,231.2202,6777.0
2022-05-25 12:30:00,256.6,257.07,256.6,257.07,10365.0,231.3465,231.7702,231.3465,231.7702,10365.0
2022-05-25 12:35:00,257.03,257.29,256.66,257.19,11486.0,231.7341,231.9686,231.4006,231.8784,11486.0
2022-05-25 12:40:00,257.16,257.48,257.16,257.43,6071.0,231.8514,232.1399,231.8514,232.0948,6071.0
2022-05-25 12:45:00,257.53,257.6,257.28,257.42,7600.0,232.1849,232.2481,231.9595,232.0858,7600.0
2022-05-25 12:50:00,257.42,257.44,256.87,256.94,10877.0,232.0858,232.1038,231.5899,231.653,10877.0
2022-05-25 12:55:00,256.95,257.13,256.73,256.78,12070.0,231.662,231.8243,231.4637,231.5088,12070.0
2022-05-25 13:00:00,256.8,257.06,256.62,256.91,9820.0,231.5268,231.7612,231.3645,231.626,9820.0
2022-05-25 13:05:00,256.95,257.2,256.91,257.16,10083.0,231.662,231.8874,231.626,231.8514,10083.0
2022-05-25 13:10:00,257.23,257.38,257.2,257.37,8626.0,231.9145,232.0497,231.8874,232.0407,8626.0
2022-05-25 13:15:00,257.29,257.74,257.27,257.61,5791.0,231.9686,232.3743,231.9505,232.2571,5791.0
2022-05-25 13:20:00,257.61,257.71,257.37,257.37,5517.0,232.2571,232.3472,232.0407,232.0407,5517.0
2022-05-25 13:25:00,257.35,257.47,257.17,257.36,9748.0,232.0227,232.1308,231.8604,232.0317,9748.0
2022-05-25 13:30:00,257.3,257.39,256.94,257.04,10548.0,231.9776,232.0587,231.653,231.7432,10548.0
2022-05-25 13:35:00,257.0,257.45,256.99,257.19,7635.0,231.7071,232.1128,231.6981,231.8784,7635.0
2022-05-25 13:40:00,257.22,257.22,256.82,256.87,4198.0,231.9054,231.9054,231.5448,231.5899,4198.0
2022-05-25 13:45:00,256.92,256.93,256.55,256.64,6117.0,231.635,231.644,231.3014,231.3825,6117.0
2022-05-25 13:50:00,256.62,256.63,256.46,256.58,11739.0,231.3645,231.3735,231.2202,231.3284,11739.0
2022-05-25 13:55:00,256.65,256.93,256.52,256.86,8146.0,231.3915,231.644,231.2743,231.5809,8146.0
2022-05-25 14:00:00,256.9,258.29,256.89,258.23,13290.0,231.6169,232.8701,231.6079,232.816,13290.0
2022-05-25 14:05:00,258.3,258.38,256.68,257.28,14232.0,232.8792,232.9513,231.4186,231.9595,14232.0
2022-05-25 14:10:00,257.38,257.74,256.72,257.09,9370.0,232.0497,232.3743,231.4547,231.7882,9370.0
2022-05-25 14:15:00,257.33,257.76,257.18,257.66,13480.0,232.0046,232.3923,231.8694,232.3021,13480.0
2022-05-25 14:20:00,257.62,258.09,257.36,257.77,13321.0,232.2661,232.6898,232.0317,232.4013,13321.0
2022-05-25 14:25:00,257.85,258.34,257.78,258.32,13095.0,232.4734,232.9152,232.4103,232.8972,13095.0
2022-05-25 14:30:00,258.38,258.78,258.38,258.56,20561.0,232.9513,233.3119,232.9513,233.1136,20561.0
2022-05-25 14:35:00,258.57,258.57,258.25,258.37,24242.0,233.1226,233.1226,232.8341,232.9423,24242.0
2022-05-25 14:40:00,258.35,259.12,258.35,258.89,14919.0,232.9242,233.6185,232.9242,233.4111,14919.0
2022-05-25 14:45:00,258.93,259.19,258.85,258.88,15785.0,233.4472,233.6816,233.375,233.4021,15785.0
2022-05-25 14:50:00,258.95,259.4,258.91,259.34,11941.0,233.4652,233.8709,233.4291,233.8168,11941.0
2022-05-25 14:55:00,259.44,259.8,259.4,259.67,17970.0,233.907,234.2315,233.8709,234.1143,17970.0
2022-05-25 15:00:00,259.61,260.51,259.56,260.33,14106.0,234.0602,234.8717,234.0152,234.7094,14106.0
2022-05-25 15:05:00,260.29,260.31,260.03,260.09,34862.0,234.6733,234.6913,234.4389,234.493,34862.0
2022-05-25 15:10:00,260.08,260.48,260.08,260.35,9343.0,234.484,234.8446,234.484,234.7274,9343.0
2022-05-25 15:15:00,260.37,260.53,260.24,260.34,11084.0,234.7454,234.8897,234.6282,234.7184,11084.0
2022-05-25 15:20:00,260.37,260.51,260.21,260.4,11146.0,234.7454,234.8717,234.6012,234.7725,11146.0
2022-05-25 15:25:00,260.38,260.73,260.33,260.68,11877.0,234.7545,235.07,234.7094,235.0249,11877.0
2022-05-25 15:30:00,260.7,260.78,260.06,260.23,19317.0,235.043,235.1151,234.4659,234.6192,19317.0
2022-05-25 15:35:00,260.21,260.37,260.08,260.37,15558.0,234.6012,234.7454,234.484,234.7454,15558.0
2022-05-25 15:40:00,260.35,260.99,260.22,260.97,26032.0,234.7274,235.3044,234.6102,235.2864,26032.0
2022-05-25 15:45:00,260.94,261.19,260.38,260.52,67900.0,235.2593,235.4847,234.7545,234.8807,67900.0
2022-05-25 15:50:00,260.5,260.74,260.03,260.59,72543.0,234.8626,235.079,234.4389,234.9438,72543.0
2022-05-25 15:55:00,260.56,261.15,260.23,260.37,145763.0,234.9167,235.4487,234.6192,234.7454,145763.0
2022-05-26 09:30:00,260.72,261.3,260.32,261.3,21432.0,235.061,235.5839,234.7004,235.5839,21432.0
2022-05-26 09:35:00,260.9,261.53,260.7,261.44,9487.0,235.2233,235.7913,235.043,235.7101,9487.0
2022-05-26 09:40:00,261.5,261.84,260.55,261.16,22098.0,235.7642,236.0708,234.9077,235.4577,22098.0
2022-05-26 09:45:00,261.31,261.4,260.64,261.17,9000.0,235.5929,235.6741,234.9889,235.4667,9000.0
2022-05-26 09:50:00,261.47,261.75,260.94,261.24,4808.0,235.7372,235.9896,235.2593,235.5298,4808.0
2022-05-26 09:55:00,261.19,261.81,260.91,261.26,9736.0,235.4847,236.0437,235.2323,235.5478,9736.0
2022-05-26 10:00:00,261.35,262.0,261.08,262.0,7447.0,235.629,236.215,235.3856,236.215,7447.0
2022-05-26 10:05:00,261.97,262.17,261.76,261.98,10459.0,236.188,236.3683,235.9986,236.197,10459.0
2022-05-26 10:10:00,261.97,262.27,261.54,262.01,5424.0,236.188,236.4584,235.8003,236.224,5424.0
2022-05-26 10:15:00,262.16,262.22,261.63,261.63,7257.0,236.3593,236.4134,235.8814,235.8814,7257.0
2022-05-26 10:20:00,261.79,261.84,260.75,260.99,13551.0,236.0257,236.0708,235.088,235.3044,13551.0
2022-05-26 10:25:00,260.89,261.23,260.66,260.9,8731.0,235.2143,235.5208,235.0069,235.2233,8731.0
2022-05-26 10:30:00,260.97,261.74,260.82,261.57,10990.0,235.2864,235.9806,235.1512,235.8273,10990.0
2022-05-26 10:35:00,261.7,261.95,261.48,261.67,4998.0,235.9445,236.1699,235.7462,235.9175,4998.0
2022-05-26 10:40:00,261.59,261.79,260.89,261.12,8113.0,235.8454,236.0257,235.2143,235.4216,8113.0
2022-05-26 10:45:00,261.03,261.27,260.96,261.15,7595.0,235.3405,235.5569,235.2774,235.4487,7595.0
2022-05-26 10:50:00,261.21,261.46,260.91,261.04,8761.0,235.5028,235.7282,235.2323,235.3495,8761.0
2022-05-26 10:55:00,261.12,261.53,260.95,261.02,11091.0,235.4216,235.7913,235.2684,235.3315,11091.0
2022-05-26 11:00:00,260.95,261.19,260.93,261.0,15916.0,235.2684,235.4847,235.2503,235.3134,15916.0
2022-05-26 11:05:00,261.12,261.12,260.49,260.85,8979.0,235.4216,235.4216,234.8536,235.1782,8979.0
2022-05-26 11:10:00,260.9,260.94,260.08,260.36,8945.0,235.2233,235.2593,234.484,234.7364,8945.0
2022-05-26 11:15:00,260.42,261.12,260.32,260.44,8114.0,234.7905,235.4216,234.7004,234.8085,8114.0
2022-05-26 11:20:00,260.62,260.62,259.4,259.41,3774.0,234.9708,234.9708,233.8709,233.8799,3774.0
2022-05-26 11:25:00,259.44,259.57,258.9,258.93,3664.0,233.907,234.0242,233.4201,233.4472,3664.0
2022-05-26 11:30:00,259.0,259.15,258.77,259.11,12924.0,233.5103,233.6455,233.3029,233.6094,12924.0
2022-05-26 11:35:00,259.06,259.36,258.78,258.82,10534.0,233.5644,233.8348,233.3119,233.348,10534.0
2022-05-26 11:40:00,258.78,258.78,258.43,258.53,1682.0,233.3119,233.3119,232.9964,233.0865,1682.0
2022-05-26 11:45:00,258.53,258.63,258.03,258.16,2805.0,233.0865,233.1767,232.6357,232.7529,2805.0
2022-05-26 11:50:00,258.06,258.26,257.98,258.09,1826.0,232.6628,232.8431,232.5907,232.6898,1826.0
2022-05-26 11:55:00,258.08,258.29,258.01,258.12,3315.0,232.6808,232.8701,232.6177,232.7169,3315.0
2022-05-26 12:00:00,258.23,258.81,258.23,258.72,5832.0,232.816,233.339,232.816,233.2578,5832.0
2022-05-26 12:05:00,258.64,258.66,258.07,258.21,5768.0,233.1857,233.2037,232.6718,232.798,5768.0
2022-05-26 12:10:00,258.25,258.72,258.23,258.34,6599.0,232.8341,233.2578,232.816,232.9152,6599.0
2022-05-26 12:15:00,258.16,258.22,257.46,257.51,9061.0,232.7529,232.807,232.1218,232.1669,9061.0
2022-05-26 12:20:00,257.41,258.13,257.41,258.01,3743.0,232.0767,232.7259,232.0767,232.6177,3743.0
2022-05-26 12:25:00,258.05,258.5,258.05,258.28,5669.0,232.6538,233.0595,232.6538,232.8611,5669.0
2022-05-26 12:30:00,258.34,258.34,257.43,257.49,6651.0,232.9152,232.9152,232.0948,232.1489,6651.0
2022-05-26 12:35:00,257.49,257.58,257.19,257.52,5483.0,232.1489,232.23,231.8784,232.1759,5483.0
2022-05-26 12:40:00,257.54,257.54,257.26,257.43,8583.0,232.194,232.194,231.9415,232.0948,8583.0
2022-05-26 12:45:00,257.31,257.34,256.43,256.43,10522.0,231.9866,232.0136,231.1932,231.1932,10522.0
2022-05-26 12:50:00,256.42,256.93,256.42,256.91,4036.0,231.1842,231.644,231.1842,231.626,4036.0
2022-05-26 12:55:00,256.79,257.51,256.79,257.46,4703.0,231.5178,232.1669,231.5178,232.1218,4703.0
2022-05-26 13:00:00,257.36,257.37,257.06,257.2,8985.0,232.0317,232.0407,231.7612,231.8874,8985.0
2022-05-26 13:05:00,257.15,257.19,256.94,257.17,4753.0,231.8423,231.8784,231.653,231.8604,4753.0
2022-05-26 13:10:00,257.22,257.29,256.72,256.76,9734.0,231.9054,231.9686,231.4547,231.4907,9734.0
2022-05-26 13:15:00,256.81,257.25,256.79,257.24,6488.0,231.5358,231.9325,231.5178,231.9235,6488.0
2022-05-26 13:20:00,257.19,257.27,256.84,256.84,4609.0,231.8784,231.9505,231.5628,231.5628,4609.0
2022-05-26 13:25:00,256.8,257.35,256.8,257.22,7790.0,231.5268,232.0227,231.5268,231.9054,7790.0
2022-05-26 13:30:00,257.27,257.3,256.88,257.16,6200.0,231.9505,231.9776,231.5989,231.8514,6200.0
2022-05-26 13:35:00,257.2,257.36,256.8,256.8,7217.0,231.8874,232.0317,231.5268,231.5268,7217.0
2022-05-26 13:40:00,256.89,257.02,256.82,256.82,4425.0,231.6079,231.7251,231.5448,231.5448,4425.0
2022-05-26 13:45:00,256.65,256.65,256.25,256.54,11432.0,231.3915,231.3915,231.0309,231.2924,11432.0
2022-05-26 13:50:00,256.55,256.73,256.4,256.4,4626.0,231.3014,231.4637,231.1661,231.1661,4626.0
2022-05-26 13:55:00,256.48,256.48,255.85,256.0,6147.0,231.2383,231.2383,230.6703,230.8055,6147.0
2022-05-26 14:00:00,256.01,256.19,255.78,256.12,7159.0,230.8145,230.9768,230.6072,230.9137,7159.0
2022-05-26 14:05:00,256.05,256.07,255.09,255.17,9501.0,230.8506,230.8686,229.9851,230.0572,9501.0
2022-05-26 14:10:00,255.13,255.47,255.07,255.22,7519.0,230.0211,230.3277,229.967,230.1023,7519.0
2022-05-26 14:15:00,255.07,255.12,254.36,254.38,16040.0,229.967,230.0121,229.3269,229.345,16040.0
2022-05-26 14:20:00,254.38,254.83,254.38,254.69,9615.0,229.345,229.7507,229.345,229.6244,9615.0
2022-05-26 14:25:00,254.64,254.81,254.26,254.33,10264.0,229.5794,229.7326,229.2368,229.2999,10264.0
2022-05-26 14:30:00,254.38,254.54,254.15,254.34,6310.0,229.345,229.4892,229.1376,229.3089,6310.0
2022-05-26 14:35:00,254.31,254.33,253.96,254.19,7058.0,229.2818,229.2999,228.9663,229.1736,7058.0
2022-05-26 14:40:00,254.2,254.83,254.01,254.83,14070.0,229.1827,229.7507,229.0114,229.7507,14070.0
2022-05-26 14:45:00,254.85,255.0,254.79,255.0,5550.0,229.7687,229.9039,229.7146,229.9039,5550.0
2022-05-26 14:50:00,255.05,255.14,254.78,254.78,8111.0,229.949,230.0302,229.7056,229.7056,8111.0
2022-05-26 14:55:00,254.79,254.95,254.7,254.76,16388.0,229.7146,229.8589,229.6335,229.6876,16388.0
2022-05-26 15:00:00,254.86,255.2,254.81,255.02,6446.0,229.7777,230.0842,229.7326,229.922,6446.0
2022-05-26 15:05:00,255.01,255.64,254.94,255.58,25159.0,229.9129,230.4809,229.8498,230.4269,25159.0
2022-05-26 15:10:00,255.61,255.62,255.42,255.56,6440.0,230.4539,230.4629,230.2826,230.4088,6440.0
2022-05-26 15:15:00,255.59,255.74,255.06,255.11,8934.0,230.4359,230.5711,229.958,230.0031,8934.0
2022-05-26 15:20:00,255.02,255.05,254.86,255.03,6315.0,229.922,229.949,229.7777,229.931,6315.0
2022-05-26 15:25:00,255.03,255.17,254.69,255.09,8712.0,229.931,230.0572,229.6244,229.9851,8712.0
2022-05-26 15:30:00,255.11,255.52,254.91,255.52,20745.0,230.0031,230.3728,229.8228,230.3728,20745.0
2022-05-26 15:35:00,255.59,256.26,255.59,256.19,11673.0,230.4359,231.0399,230.4359,230.9768,11673.0
2022-05-26 15:40:00,256.15,256.36,256.07,256.36,12355.0,230.9408,231.1301,230.8686,231.1301,12355.0
2022-05-26 15:45:00,256.37,256.39,256.08,256.29,19626.0,231.1391,231.1571,230.8776,231.067,19626.0
2022-05-26 15:50:00,256.44,256.44,254.61,254.61,30798.0,231.2022,231.2022,229.5523,229.5523,30798.0
2022-05-26 15:55:00,254.62,254.78,254.21,254.68,73413.0,229.5613,229.7056,229.1917,229.6154,73413.0
2022-05-27 09:30:00,256.52,256.81,254.83,256.8,44839.0,231.2743,231.5358,229.7507,231.5268,44839.0
2022-05-27 09:35:00,256.83,257.49,256.16,257.49,11979.0,231.5538,232.1489,230.9498,232.1489,11979.0
2022-05-27 09:40:00,257.56,257.97,257.08,257.97,8220.0,232.212,232.5816,231.7792,232.5816,8220.0
2022-05-27 09:45:00,258.0,258.72,257.9,258.05,10824.0,232.6087,233.2578,232.5185,232.6538,10824.0
2022-05-27 09:50:00,258.0,258.01,256.84,257.87,15400.0,232.6087,232.6177,231.5628,232.4915,15400.0
2022-05-27 09:55:00,257.91,258.73,257.85,258.53,5364.0,232.5275,233.2668,232.4734,233.0865,5364.0
2022-05-27 10:00:00,258.47,259.5,258.17,259.49,7288.0,233.0324,233.9611,232.762,233.952,7288.0
2022-05-27 10:05:00,259.77,259.94,259.53,259.81,7740.0,234.2045,234.3578,233.9881,234.2406,7740.0
2022-05-27 10:10:00,259.71,260.99,259.37,260.33,24313.0,234.1504,235.3044,233.8439,234.7094,24313.0
2022-05-27 10:15:00,260.33,260.33,259.75,260.18,4695.0,234.7094,234.7094,234.1865,234.5741,4695.0
2022-05-27 10:20:00,260.03,261.39,260.03,261.27,6877.0,234.4389,235.6651,234.4389,235.5569,6877.0
2022-05-27 10:25:00,261.29,261.39,261.04,261.11,4160.0,235.5749,235.6651,235.3495,235.4126,4160.0
2022-05-27 10:30:00,261.22,261.78,261.0,261.12,6105.0,235.5118,236.0167,235.3134,235.4216,6105.0
2022-05-27 10:35:00,261.09,261.39,260.39,260.44,7738.0,235.3946,235.6651,234.7635,234.8085,7738.0
2022-05-27 10:40:00,260.49,260.74,260.36,260.4,9518.0,234.8536,235.079,234.7364,234.7725,9518.0
2022-05-27 10:45:00,260.44,260.68,260.13,260.41,10302.0,234.8085,235.0249,234.5291,234.7815,10302.0
2022-05-27 10:50:00,260.42,260.49,259.74,259.98,10050.0,234.7905,234.8536,234.1774,234.3938,10050.0
2022-05-27 10:55:00,259.94,260.14,259.52,259.9,8272.0,234.3578,234.5381,233.9791,234.3217,8272.0
2022-05-27 11:00:00,259.78,260.0,259.45,259.73,6120.0,234.2135,234.4119,233.916,234.1684,6120.0
2022-05-27 11:05:00,259.6,260.02,259.51,260.0,8698.0,234.0512,234.4299,233.9701,234.4119,8698.0
2022-05-27 11:10:00,260.07,260.08,259.68,259.68,3546.0,234.475,234.484,234.1233,234.1233,3546.0
2022-05-27 11:15:00,259.72,259.88,259.35,259.88,34530.0,234.1594,234.3037,233.8258,234.3037,34530.0
2022-05-27 11:20:00,259.75,259.97,259.68,259.93,5406.0,234.1865,234.3848,234.1233,234.3487,5406.0
2022-05-27 11:25:00,259.97,260.5,259.97,260.26,6220.0,234.3848,234.8626,234.3848,234.6463,6220.0
2022-05-27 11:30:00,260.13,260.27,259.71,259.79,31843.0,234.5291,234.6553,234.1504,234.2225,31843.0
2022-05-27 11:35:00,259.79,260.07,259.66,260.0,4813.0,234.2225,234.475,234.1053,234.4119,4813.0
2022-05-27 11:40:00,260.06,261.08,259.93,261.06,5007.0,234.4659,235.3856,234.3487,235.3675,5007.0
2022-05-27 11:45:00,261.0,261.41,260.94,260.94,7169.0,235.3134,235.6831,235.2593,235.2593,7169.0
2022-05-27 11:50:00,260.94,261.0,260.35,260.45,20893.0,235.2593,235.3134,234.7274,234.8176,20893.0
2022-05-27 11:55:00,260.46,260.56,260.35,260.54,5372.0,234.8266,234.9167,234.7274,234.8987,5372.0
2022-05-27 12:00:00,260.37,260.72,260.35,260.72,27916.0,234.7454,235.061,234.7274,235.061,27916.0
2022-05-27 12:05:00,260.72,260.94,260.55,260.94,12766.0,235.061,235.2593,234.9077,235.2593,12766.0
2022-05-27 12:10:00,260.97,260.97,260.15,260.27,13762.0,235.2864,235.2864,234.5471,234.6553,13762.0
2022-05-27 12:15:00,260.31,260.43,260.2,260.32,22569.0,234.6913,234.7995,234.5922,234.7004,22569.0
2022-05-27 12:20:00,260.32,260.36,260.03,260.16,6587.0,234.7004,234.7364,234.4389,234.5561,6587.0
2022-05-27 12:25:00,260.16,260.25,260.05,260.17,5510.0,234.5561,234.6372,234.4569,234.5651,5510.0
2022-05-27 12:30:00,260.23,261.16,260.23,261.1,4814.0,234.6192,235.4577,234.6192,235.4036,4814.0
2022-05-27 12:35:00,261.16,261.41,261.07,261.39,3765.0,235.4577,235.6831,235.3765,235.6651,3765.0
2022-05-27 12:40:00,261.31,261.31,261.17,261.3,1427.0,235.5929,235.5929,235.4667,235.5839,1427.0
2022-05-27 12:45:00,261.3,261.35,261.12,261.15,2206.0,235.5839,235.629,235.4216,235.4487,2206.0
2022-05-27 12:50:00,261.17,261.24,261.01,261.16,8385.0,235.4667,235.5298,235.3225,235.4577,8385.0
2022-05-27 12:55:00,261.16,261.56,261.16,261.48,8921.0,235.4577,235.8183,235.4577,235.7462,8921.0
2022-05-27 13:00:00,261.56,261.76,261.48,261.68,3435.0,235.8183,235.9986,235.7462,235.9265,3435.0
2022-05-27 13:05:00,261.72,261.9,261.68,261.9,4447.0,235.9626,236.1249,235.9265,236.1249,4447.0
2022-05-27 13:10:00,261.93,262.15,261.93,262.15,4774.0,236.1519,236.3503,236.1519,236.3503,4774.0
2022-05-27 13:15:00,262.2,262.37,262.15,262.21,5919.0,236.3953,236.5486,236.3503,236.4044,5919.0
2022-05-27 13:20:00,262.22,262.22,261.78,261.97,6561.0,236.4134,236.4134,236.0167,236.188,6561.0
2022-05-27 13:25:00,262.03,262.37,262.0,262.15,6615.0,236.2421,236.5486,236.215,236.3503,6615.0
2022-05-27 13:30:00,262.19,262.53,262.15,262.49,2742.0,236.3863,236.6929,236.3503,236.6568,2742.0
2022-05-27 13:35:00,262.53,262.56,262.36,262.36,3839.0,236.6929,236.7199,236.5396,236.5396,3839.0
2022-05-27 13:40:00,262.29,262.47,262.29,262.45,5647.0,236.4765,236.6388,236.4765,236.6207,5647.0
2022-05-27 13:45:00,262.4,262.4,262.04,262.05,2699.0,236.5757,236.5757,236.2511,236.2601,2699.0
2022-05-27 13:50:00,262.07,262.07,261.8,261.91,4190.0,236.2781,236.2781,236.0347,236.1339,4190.0
2022-05-27 13:55:00,261.86,262.0,261.8,261.94,5319.0,236.0888,236.215,236.0347,236.1609,5319.0
2022-05-27 14:00:00,262.01,262.04,261.72,261.72,4336.0,236.224,236.2511,235.9626,235.9626,4336.0
2022-05-27 14:05:00,261.68,262.13,261.52,262.08,3302.0,235.9265,236.3322,235.7823,236.2871,3302.0
2022-05-27 14:10:00,262.08,262.36,262.05,262.1,2549.0,236.2871,236.5396,236.2601,236.3052,2549.0
2022-05-27 14:15:00,262.1,262.48,262.07,262.34,5760.0,236.3052,236.6478,236.2781,236.5216,5760.0
2022-05-27 14:20:00,262.29,262.29,261.93,261.96,1974.0,236.4765,236.4765,236.1519,236.179,1974.0
2022-05-27 14:25:00,261.94,261.94,261.5,261.5,5438.0,236.1609,236.1609,235.7642,235.7642,5438.0
2022-05-27 14:30:00,261.5,261.7,261.37,261.53,10350.0,235.7642,235.9445,235.647,235.7913,10350.0
2022-05-27 14:35:00,261.57,261.58,261.35,261.42,3485.0,235.8273,235.8364,235.629,235.6921,3485.0
2022-05-27 14:40:00,261.37,261.45,261.14,261.43,6309.0,235.647,235.7191,235.4397,235.7011,6309.0
2022-05-27 14:45:00,261.54,261.64,260.94,260.98,8258.0,235.8003,235.8905,235.2593,235.2954,8258.0
2022-05-27 14:50:00,261.09,261.28,260.93,261.01,7060.0,235.3946,235.5659,235.2503,235.3225,7060.0
2022-05-27 14:55:00,261.03,261.24,261.01,261.16,5728.0,235.3405,235.5298,235.3225,235.4577,5728.0
2022-05-27 15:00:00,261.21,261.47,261.09,261.43,7476.0,235.5028,235.7372,235.3946,235.7011,7476.0
2022-05-27 15:05:00,261.41,261.55,261.29,261.38,9312.0,235.6831,235.8093,235.5749,235.656,9312.0
2022-05-27 15:10:00,261.38,261.41,261.01,261.01,10438.0,235.656,235.6831,235.3225,235.3225,10438.0
2022-05-27 15:15:00,261.0,261.12,260.83,261.05,3477.0,235.3134,235.4216,235.1602,235.3585,3477.0
2022-05-27 15:20:00,261.09,261.3,260.91,261.2,21642.0,235.3946,235.5839,235.2323,235.4938,21642.0
2022-05-27 15:25:00,261.15,261.34,261.03,261.03,11531.0,235.4487,235.62,235.3405,235.3405,11531.0
2022-05-27 15:30:00,261.0,261.16,260.86,260.86,20204.0,235.3134,235.4577,235.1872,235.1872,20204.0
2022-05-27 15:35:00,260.79,260.82,260.1,260.29,13924.0,235.1241,235.1512,234.502,234.6733,13924.0
2022-05-27 15:40:00,260.22,260.54,260.08,260.53,14571.0,234.6102,234.8987,234.484,234.8897,14571.0
2022-05-27 15:45:00,260.54,260.81,260.41,260.64,19195.0,234.8987,235.1421,234.7815,234.9889,19195.0
2022-05-27 15:50:00,260.62,260.94,260.31,260.33,29522.0,234.9708,235.2593,234.6913,234.7094,29522.0
2022-05-27 15:55:00,260.33,260.97,260.25,260.89,72768.0,234.7094,235.2864,234.6372,235.2143,72768.0
2022-05-31 09:30:00,257.76,259.04,256.37,257.9,46816.0,232.3923,233.5463,231.1391,232.5185,46816.0
2022-05-31 09:35:00,257.87,258.07,256.4,257.59,12057.0,232.4915,232.6718,231.1661,232.239,12057.0
2022-05-31 09:40:00,257.38,257.38,256.58,256.63,4643.0,232.0497,232.0497,231.3284,231.3735,4643.0
2022-05-31 09:45:00,256.69,256.93,255.46,255.79,11458.0,231.4276,231.644,230.3187,230.6162,11458.0
2022-05-31 09:50:00,255.93,257.34,255.93,257.16,5208.0,230.7424,232.0136,230.7424,231.8514,5208.0
2022-05-31 09:55:00,257.28,258.0,257.27,257.44,9542.0,231.9595,232.6087,231.9505,232.1038,9542.0
2022-05-31 10:00:00,257.13,258.14,257.13,257.95,8007.0,231.8243,232.7349,231.8243,232.5636,8007.0
2022-05-31 10:05:00,257.86,258.25,257.52,257.54,8876.0,232.4825,232.8341,232.1759,232.194,8876.0
2022-05-31 10:10:00,257.6,258.35,257.53,258.35,5000.0,232.2481,232.9242,232.1849,232.9242,5000.0
2022-05-31 10:15:00,258.37,258.37,257.84,257.95,7341.0,232.9423,232.9423,232.4644,232.5636,7341.0
2022-05-31 10:20:00,257.97,258.43,257.63,257.74,11598.0,232.5816,232.9964,232.2751,232.3743,11598.0
2022-05-31 10:25:00,257.74,257.78,257.26,257.3,7740.0,232.3743,232.4103,231.9415,231.9776,7740.0
2022-05-31 10:30:00,257.33,257.72,257.03,257.32,12013.0,232.0046,232.3562,231.7341,231.9956,12013.0
2022-05-31 10:35:00,257.42,257.76,257.1,257.16,17509.0,232.0858,232.3923,231.7973,231.8514,17509.0
2022-05-31 10:40:00,257.13,258.46,257.1,258.45,5337.0,231.8243,233.0234,231.7973,233.0144,5337.0
2022-05-31 10:45:00,258.37,258.59,258.2,258.29,6804.0,232.9423,233.1406,232.789,232.8701,6804.0
2022-05-31 10:50:00,258.26,258.54,257.68,257.68,6226.0,232.8431,233.0955,232.3202,232.3202,6226.0
2022-05-31 10:55:00,257.67,258.19,257.62,258.16,5362.0,232.3112,232.78,232.2661,232.7529,5362.0
2022-05-31 11:00:00,258.02,258.15,257.45,257.45,8034.0,232.6267,232.7439,232.1128,232.1128,8034.0
2022-05-31 11:05:00,257.37,257.46,256.56,256.68,4868.0,232.0407,232.1218,231.3104,231.4186,4868.0
2022-05-31 11:10:00,256.56,256.56,255.62,255.64,5784.0,231.3104,231.3104,230.4629,230.4809,5784.0
2022-05-31 11:15:00,255.71,256.1,255.64,255.67,8034.0,230.5441,230.8957,230.4809,230.508,8034.0
2022-05-31 11:20:00,255.6,255.83,255.47,255.83,7604.0,230.4449,230.6522,230.3277,230.6522,7604.0
2022-05-31 11:25:00,255.8,255.95,255.34,255.34,7840.0,230.6252,230.7604,230.2105,230.2105,7840.0
2022-05-31 11:30:00,255.28,255.82,255.27,255.6,6876.0,230.1564,230.6432,230.1474,230.4449,6876.0
2022-05-31 11:35:00,255.6,255.63,255.23,255.57,10456.0,230.4449,230.4719,230.1113,230.4178,10456.0
2022-05-31 11:40:00,255.58,256.39,255.58,256.2,4096.0,230.4269,231.1571,230.4269,230.9858,4096.0
2022-05-31 11:45:00,256.26,257.2,256.2,257.2,4773.0,231.0399,231.8874,230.9858,231.8874,4773.0
2022-05-31 11:50:00,257.12,257.41,256.9,257.35,2711.0,231.8153,232.0767,231.6169,232.0227,2711.0
2022-05-31 11:55:00,257.42,257.48,256.72,256.75,6984.0,232.0858,232.1399,231.4547,231.4817,6984.0
2022-05-31 12:00:00,256.84,257.21,256.77,257.13,3279.0,231.5628,231.8964,231.4997,231.8243,3279.0
2022-05-31 12:05:00,257.04,257.08,256.7,256.7,3027.0,231.7432,231.7792,231.4366,231.4366,3027.0
2022-05-31 12:10:00,256.57,256.8,256.51,256.54,4798.0,231.3194,231.5268,231.2653,231.2924,4798.0
2022-05-31 12:15:00,256.56,256.56,256.2,256.45,4822.0,231.3104,231.3104,230.9858,231.2112,4822.0
2022-05-31 12:20:00,256.54,256.65,256.08,256.23,8116.0,231.2924,231.3915,230.8776,231.0129,8116.0
2022-05-31 12:25:00,256.15,256.41,256.15,256.31,5691.0,230.9408,231.1752,230.9408,231.085,5691.0
2022-05-31 12:30:00,256.37,256.46,256.17,256.4,5541.0,231.1391,231.2202,230.9588,231.1661,5541.0
2022-05-31 12:35:00,256.61,256.84,256.49,256.84,3278.0,231.3555,231.5628,231.2473,231.5628,3278.0
2022-05-31 12:40:00,257.0,257.36,257.0,257.16,8142.0,231.7071,232.0317,231.7071,231.8514,8142.0
2022-05-31 12:45:00,257.34,257.34,257.12,257.2,1735.0,232.0136,232.0136,231.8153,231.8874,1735.0
2022-05-31 12:50:00,257.24,257.89,257.24,257.79,3907.0,231.9235,232.5095,231.9235,232.4194,3907.0
2022-05-31 12:55:00,257.75,257.82,257.16,257.16,3606.0,232.3833,232.4464,231.8514,231.8514,3606.0
2022-05-31 13:00:00,257.23,257.39,257.08,257.08,3047.0,231.9145,232.0587,231.7792,231.7792,3047.0
2022-05-31 13:05:00,257.21,257.53,257.21,257.5,4041.0,231.8964,232.1849,231.8964,232.1579,4041.0
2022-05-31 13:10:00,257.45,257.45,257.21,257.26,4265.0,232.1128,232.1128,231.8964,231.9415,4265.0
2022-05-31 13:15:00,257.17,257.17,256.7,256.75,6611.0,231.8604,231.8604,231.4366,231.4817,6611.0
2022-05-31 13:20:00,256.85,256.92,256.7,256.72,3305.0,231.5719,231.635,231.4366,231.4547,3305.0
2022-05-31 13:25:00,256.75,256.94,256.58,256.7,4780.0,231.4817,231.653,231.3284,231.4366,4780.0
2022-05-31 13:30:00,256.65,257.09,256.65,257.08,6274.0,231.3915,231.7882,231.3915,231.7792,6274.0
2022-05-31 13:35:00,257.08,257.49,256.95,257.49,6796.0,231.7792,232.1489,231.662,232.1489,6796.0
2022-05-31 13:40:00,257.5,257.74,257.37,257.74,2150.0,232.1579,232.3743,232.0407,232.3743,2150.0
2022-05-31 13:45:00,257.76,257.99,257.4,257.4,5786.0,232.3923,232.5997,232.0677,232.0677,5786.0
2022-05-31 13:50:00,257.34,257.81,257.34,257.71,4356.0,232.0136,232.4374,232.0136,232.3472,4356.0
2022-05-31 13:55:00,257.72,258.14,257.72,258.05,4167.0,232.3562,232.7349,232.3562,232.6538,4167.0
2022-05-31 14:00:00,257.99,258.09,257.56,257.61,4317.0,232.5997,232.6898,232.212,232.2571,4317.0
2022-05-31 14:05:00,257.5,257.57,257.08,257.08,11653.0,232.1579,232.221,231.7792,231.7792,11653.0
2022-05-31 14:10:00,257.02,257.51,257.01,257.51,18375.0,231.7251,232.1669,231.7161,232.1669,18375.0
2022-05-31 14:15:00,257.56,257.57,257.38,257.42,4609.0,232.212,232.221,232.0497,232.0858,4609.0
2022-05-31 14:20:00,257.43,257.43,257.14,257.32,5446.0,232.0948,232.0948,231.8333,231.9956,5446.0
2022-05-31 14:25:00,257.26,257.32,256.91,257.32,7194.0,231.9415,231.9956,231.626,231.9956,7194.0
2022-05-31 14:30:00,257.36,257.51,257.08,257.22,4296.0,232.0317,232.1669,231.7792,231.9054,4296.0
2022-05-31 14:35:00,257.18,257.43,257.08,257.33,5790.0,231.8694,232.0948,231.7792,232.0046,5790.0
2022-05-31 14:40:00,257.37,257.41,256.8,256.88,5608.0,232.0407,232.0767,231.5268,231.5989,5608.0
2022-05-31 14:45:00,256.88,256.91,256.22,256.46,8677.0,231.5989,231.626,231.0039,231.2202,8677.0
2022-05-31 14:50:00,256.49,256.53,256.31,256.31,4467.0,231.2473,231.2834,231.085,231.085,4467.0
2022-05-31 14:55:00,256.25,256.39,256.01,256.32,5263.0,231.0309,231.1571,230.8145,231.094,5263.0
2022-05-31 15:00:00,256.3,256.3,255.51,255.76,17153.0,231.076,231.076,230.3637,230.5891,17153.0
2022-05-31 15:05:00,255.75,256.21,255.5,256.16,6581.0,230.5801,230.9948,230.3547,230.9498,6581.0
2022-05-31 15:10:00,256.17,256.32,255.72,256.16,7763.0,230.9588,231.094,230.5531,230.9498,7763.0
2022-05-31 15:15:00,256.27,256.78,256.01,256.01,9457.0,231.0489,231.5088,230.8145,230.8145,9457.0
2022-05-31 15:20:00,256.08,256.16,255.83,256.03,13786.0,230.8776,230.9498,230.6522,230.8326,13786.0
2022-05-31 15:25:00,256.01,256.39,255.88,256.37,9916.0,230.8145,231.1571,230.6973,231.1391,9916.0
2022-05-31 15:30:00,256.39,256.84,256.39,256.79,28362.0,231.1571,231.5628,231.1571,231.5178,28362.0
2022-05-31 15:35:00,256.74,257.06,256.69,256.97,18083.0,231.4727,231.7612,231.4276,231.6801,18083.0
2022-05-31 15:40:00,257.02,257.17,256.58,256.58,19074.0,231.7251,231.8604,231.3284,231.3284,19074.0
2022-05-31 15:45:00,256.58,256.97,256.01,256.01,41740.0,231.3284,231.6801,230.8145,230.8145,41740.0
2022-05-31 15:50:00,255.83,256.71,255.83,256.35,83211.0,230.6522,231.4456,230.6522,231.1211,83211.0
2022-05-31 15:55:00,256.36,256.53,255.71,256.12,209115.0,231.1301,231.2834,230.5441,230.9137,209115.0
2022-06-01 09:30:00,256.13,256.13,254.21,254.99,44707.0,230.9227,230.9227,229.1917,229.8949,44707.0
2022-06-01 09:35:00,254.9,255.59,254.61,254.62,9913.0,229.8138,230.4359,229.5523,229.5613,9913.0
2022-06-01 09:40:00,254.57,254.9,253.4,253.4,8451.0,229.5163,229.8138,228.4614,228.4614,8451.0
2022-06-01 09:45:00,253.56,253.63,251.73,252.29,17122.0,228.6057,228.6688,226.9558,227.4606,17122.0
2022-06-01 09:50:00,252.32,254.06,252.21,253.22,15344.0,227.4877,229.0564,227.3885,228.2991,15344.0
2022-06-01 09:55:00,253.57,254.25,253.13,254.13,17310.0,228.6147,229.2277,228.218,229.1196,17310.0
2022-06-01 10:00:00,254.29,254.29,252.54,252.69,6355.0,229.2638,229.2638,227.686,227.8213,6355.0
2022-06-01 10:05:00,252.48,252.56,251.69,251.85,4787.0,227.6319,227.7041,226.9197,227.0639,4787.0
2022-06-01 10:10:00,252.21,253.16,252.15,252.7,9995.0,227.3885,228.245,227.3344,227.8303,9995.0
2022-06-01 10:15:00,252.51,252.63,251.76,251.9,10720.0,227.659,227.7672,226.9828,227.109,10720.0
2022-06-01 10:20:00,252.01,252.39,251.77,252.01,7377.0,227.2082,227.5508,226.9918,227.2082,7377.0
2022-06-01 10:25:00,251.83,252.42,251.35,251.35,18707.0,227.0459,227.5778,226.6132,226.6132,18707.0
2022-06-01 10:30:00,251.34,251.66,250.93,251.55,14681.0,226.6041,226.8926,226.2345,226.7935,14681.0
2022-06-01 10:35:00,251.47,251.69,251.18,251.22,10162.0,226.7213,226.9197,226.4599,226.4959,10162.0
2022-06-01 10:40:00,251.3,251.59,251.06,251.3,12612.0,226.5681,226.8295,226.3517,226.5681,12612.0
2022-06-01 10:45:00,251.25,251.25,250.85,250.96,8644.0,226.523,226.523,226.1624,226.2615,8644.0
2022-06-01 10:50:00,251.04,251.65,250.87,251.59,18197.0,226.3337,226.8836,226.1804,226.8295,18197.0
2022-06-01 10:55:00,251.51,251.81,251.51,251.63,6881.0,226.7574,227.0279,226.7574,226.8656,6881.0
2022-06-01 11:00:00,251.57,251.67,251.02,251.02,7294.0,226.8115,226.9017,226.3156,226.3156,7294.0
2022-06-01 11:05:00,251.09,252.11,251.07,251.97,7164.0,226.3787,227.2984,226.3607,227.1721,7164.0
2022-06-01 11:10:00,252.07,252.98,252.05,252.63,14430.0,227.2623,228.0827,227.2443,227.7672,14430.0
2022-06-01 11:15:00,252.53,252.97,252.44,252.88,7869.0,227.677,228.0737,227.5959,227.9926,7869.0
2022-06-01 11:20:00,252.79,253.04,252.56,252.9,9670.0,227.9114,228.1368,227.7041,228.0106,9670.0
2022-06-01 11:25:00,252.88,252.9,252.22,252.32,4004.0,227.9926,228.0106,227.3975,227.4877,4004.0
2022-06-01 11:30:00,252.34,252.47,252.24,252.24,1500.0,227.5057,227.6229,227.4156,227.4156,1500.0
2022-06-01 11:35:00,252.46,252.48,251.87,252.14,1901.0,227.6139,227.6319,227.082,227.3254,1901.0
2022-06-01 11:40:00,252.22,252.22,251.36,251.42,7609.0,227.3975,227.3975,226.6222,226.6763,7609.0
2022-06-01 11:45:00,251.45,251.79,251.39,251.6,7464.0,226.7033,227.0098,226.6492,226.8385,7464.0
2022-06-01 11:50:00,251.58,251.62,251.4,251.41,4230.0,226.8205,226.8566,226.6582,226.6672,4230.0
2022-06-01 11:55:00,251.47,251.49,251.17,251.33,7999.0,226.7213,226.7394,226.4509,226.5951,7999.0
2022-06-01 12:00:00,251.4,252.14,251.36,251.94,7472.0,226.6582,227.3254,226.6222,227.1451,7472.0
2022-06-01 12:05:00,251.84,252.33,251.84,252.33,8512.0,227.0549,227.4967,227.0549,227.4967,8512.0
2022-06-01 12:10:00,252.34,252.51,251.91,252.51,7849.0,227.5057,227.659,227.118,227.659,7849.0
2022-06-01 12:15:00,252.51,252.93,252.23,252.93,14475.0,227.659,228.0377,227.4065,228.0377,14475.0
2022-06-01 12:20:00,252.75,252.82,252.46,252.46,6794.0,227.8754,227.9385,227.6139,227.6139,6794.0
2022-06-01 12:25:00,252.47,252.54,251.98,252.3,11812.0,227.6229,227.686,227.1811,227.4697,11812.0
2022-06-01 12:30:00,252.36,252.71,252.33,252.6,6085.0,227.5238,227.8393,227.4967,227.7401,6085.0
2022-06-01 12:35:00,252.72,252.83,252.6,252.8,3323.0,227.8483,227.9475,227.7401,227.9204,3323.0
2022-06-01 12:40:00,252.82,252.92,252.47,252.47,2345.0,227.9385,228.0286,227.6229,227.6229,2345.0
2022-06-01 12:45:00,252.42,252.51,251.97,252.01,4525.0,227.5778,227.659,227.1721,227.2082,4525.0
2022-06-01 12:50:00,252.08,252.6,252.08,252.6,4862.0,227.2713,227.7401,227.2713,227.7401,4862.0
2022-06-01 12:55:00,252.68,252.9,252.47,252.5,5208.0,227.8123,228.0106,227.6229,227.65,5208.0
2022-06-01 13:00:00,252.47,252.56,252.29,252.29,6432.0,227.6229,227.7041,227.4606,227.4606,6432.0
2022-06-01 13:05:00,252.29,252.6,252.29,252.41,5680.0,227.4606,227.7401,227.4606,227.5688,5680.0
2022-06-01 13:10:00,252.46,252.48,252.26,252.38,3957.0,227.6139,227.6319,227.4336,227.5418,3957.0
2022-06-01 13:15:00,252.31,252.54,252.31,252.45,5034.0,227.4787,227.686,227.4787,227.6049,5034.0
2022-06-01 13:20:00,252.53,252.63,252.28,252.33,8008.0,227.677,227.7672,227.4516,227.4967,8008.0
2022-06-01 13:25:00,252.33,252.57,252.32,252.44,3888.0,227.4967,227.7131,227.4877,227.5959,3888.0
2022-06-01 13:30:00,252.51,252.68,252.36,252.67,6539.0,227.659,227.8123,227.5238,227.8032,6539.0
2022-06-01 13:35:00,252.69,252.89,252.61,252.74,7440.0,227.8213,228.0016,227.7491,227.8664,7440.0
2022-06-01 13:40:00,252.69,252.75,252.37,252.54,4322.0,227.8213,227.8754,227.5328,227.686,4322.0
2022-06-01 13:45:00,252.41,252.55,252.27,252.34,5901.0,227.5688,227.6951,227.4426,227.5057,5901.0
2022-06-01 13:50:00,252.27,252.42,252.07,252.21,1616.0,227.4426,227.5778,227.2623,227.3885,1616.0
2022-06-01 13:55:00,252.22,252.85,252.22,252.8,3956.0,227.3975,227.9655,227.3975,227.9204,3956.0
2022-06-01 14:00:00,252.71,252.82,252.59,252.76,6543.0,227.8393,227.9385,227.7311,227.8844,6543.0
2022-06-01 14:05:00,252.76,252.89,252.41,252.51,8717.0,227.8844,228.0016,227.5688,227.659,8717.0
2022-06-01 14:10:00,252.51,252.51,252.13,252.25,2483.0,227.659,227.659,227.3164,227.4246,2483.0
2022-06-01 14:15:00,252.29,252.5,252.18,252.39,4625.0,227.4606,227.65,227.3615,227.5508,4625.0
2022-06-01 14:20:00,252.44,252.75,252.3,252.44,17490.0,227.5959,227.8754,227.4697,227.5959,17490.0
2022-06-01 14:25:00,252.6,252.83,252.45,252.45,11346.0,227.7401,227.9475,227.6049,227.6049,11346.0
2022-06-01 14:30:00,252.38,252.46,252.28,252.37,7636.0,227.5418,227.6139,227.4516,227.5328,7636.0
2022-06-01 14:35:00,252.26,252.39,252.06,252.07,2195.0,227.4336,227.5508,227.2533,227.2623,2195.0
2022-06-01 14:40:00,251.92,252.48,251.8,252.41,3466.0,227.1271,227.6319,227.0189,227.5688,3466.0
2022-06-01 14:45:00,252.44,252.49,252.21,252.26,5103.0,227.5959,227.641,227.3885,227.4336,5103.0
2022-06-01 14:50:00,252.27,252.39,252.03,252.03,3657.0,227.4426,227.5508,227.2262,227.2262,3657.0
2022-06-01 14:55:00,252.15,252.15,251.93,251.96,831.0,227.3344,227.3344,227.1361,227.1631,831.0
2022-06-01 15:00:00,252.0,252.38,252.0,252.18,6264.0,227.1992,227.5418,227.1992,227.3615,6264.0
2022-06-01 15:05:00,252.27,252.58,252.2,252.44,6030.0,227.4426,227.7221,227.3795,227.5959,6030.0
2022-06-01 15:10:00,252.34,252.39,252.13,252.33,4737.0,227.5057,227.5508,227.3164,227.4967,4737.0
2022-06-01 15:15:00,252.1,252.46,252.1,252.29,4211.0,227.2893,227.6139,227.2893,227.4606,4211.0
2022-06-01 15:20:00,252.34,252.64,252.27,252.6,2900.0,227.5057,227.7762,227.4426,227.7401,2900.0
2022-06-01 15:25:00,252.63,252.63,252.37,252.42,4163.0,227.7672,227.7672,227.5328,227.5778,4163.0
2022-06-01 15:30:00,252.45,252.88,252.35,252.79,7710.0,227.6049,227.9926,227.5147,227.9114,7710.0
2022-06-01 15:35:00,252.82,253.35,252.7,253.35,8402.0,227.9385,228.4163,227.8303,228.4163,8402.0
2022-06-01 15:40:00,253.37,253.57,253.26,253.28,9173.0,228.4344,228.6147,228.3352,228.3532,9173.0
2022-06-01 15:45:00,253.22,253.39,253.03,253.29,11648.0,228.2991,228.4524,228.1278,228.3622,11648.0
2022-06-01 15:50:00,253.43,253.63,253.09,253.09,17395.0,228.4884,228.6688,228.1819,228.1819,17395.0
2022-06-01 15:55:00,253.06,253.08,252.42,252.49,68634.0,228.1549,228.1729,227.5778,227.641,68634.0
2022-06-02 09:30:00,246.06,250.37,245.68,250.37,83173.0,221.8438,225.7296,221.5012,225.7296,83173.0
2022-06-02 09:35:00,250.36,251.63,250.0,250.62,27029.0,225.7206,226.8656,225.396,225.955,27029.0
2022-06-02 09:40:00,250.62,251.38,249.57,250.77,19860.0,225.955,226.6402,225.0083,226.0902,19860.0
2022-06-02 09:45:00,250.82,251.35,249.7,249.95,36471.0,226.1353,226.6132,225.1255,225.3509,36471.0
2022-06-02 09:50:00,250.04,250.04,248.73,249.93,10760.0,225.4321,225.4321,224.251,225.3329,10760.0
2022-06-02 09:55:00,250.11,250.11,249.04,249.3,9298.0,225.4952,225.4952,224.5305,224.7649,9298.0
2022-06-02 10:00:00,249.24,249.5,248.67,248.81,7127.0,224.7108,224.9452,224.1969,224.3231,7127.0
2022-06-02 10:05:00,248.71,248.71,246.81,247.15,24518.0,224.233,224.233,222.52,222.8265,24518.0
2022-06-02 10:10:00,247.21,249.66,247.2,249.37,16858.0,222.8806,225.0895,222.8716,224.828,16858.0
2022-06-02 10:15:00,249.29,250.42,248.88,250.12,20931.0,224.7559,225.7747,224.3862,225.5042,20931.0
2022-06-02 10:20:00,250.46,250.83,250.14,250.73,10348.0,225.8107,226.1443,225.5222,226.0542,10348.0
2022-06-02 10:25:00,250.7,251.04,250.26,251.04,6529.0,226.0271,226.3337,225.6304,226.3337,6529.0
2022-06-02 10:30:00,251.05,252.16,250.48,252.13,14537.0,226.3427,227.3434,225.8288,227.3164,14537.0
2022-06-02 10:35:00,252.0,252.3,251.27,251.49,25252.0,227.1992,227.4697,226.541,226.7394,25252.0
2022-06-02 10:40:00,251.68,252.09,251.66,251.85,17513.0,226.9107,227.2803,226.8926,227.0639,17513.0
2022-06-02 10:45:00,251.74,252.27,251.49,251.9,43215.0,226.9648,227.4426,226.7394,227.109,43215.0
2022-06-02 10:50:00,252.01,252.7,251.99,252.6,24185.0,227.2082,227.8303,227.1902,227.7401,24185.0
2022-06-02 10:55:00,252.51,253.88,252.46,253.6,26310.0,227.659,228.8942,227.6139,228.6417,26310.0
2022-06-02 11:00:00,253.68,254.66,253.65,254.49,8723.0,228.7138,229.5974,228.6868,229.4441,8723.0
2022-06-02 11:05:00,254.47,254.65,253.62,254.17,21870.0,229.4261,229.5884,228.6597,229.1556,21870.0
2022-06-02 11:10:00,254.1,254.5,254.08,254.36,25723.0,229.0925,229.4531,229.0745,229.3269,25723.0
2022-06-02 11:15:00,254.43,254.6,254.14,254.39,11437.0,229.39,229.5433,229.1286,229.354,11437.0
2022-06-02 11:20:00,254.41,254.59,254.0,254.17,10996.0,229.372,229.5343,229.0023,229.1556,10996.0
2022-06-02 11:25:00,254.34,254.94,254.3,254.71,9573.0,229.3089,229.8498,229.2728,229.6425,9573.0
2022-06-02 11:30:00,254.79,255.0,254.57,254.76,11189.0,229.7146,229.9039,229.5163,229.6876,11189.0
2022-06-02 11:35:00,254.61,254.69,254.34,254.41,8558.0,229.5523,229.6244,229.3089,229.372,8558.0
2022-06-02 11:40:00,254.41,255.08,254.41,254.98,8806.0,229.372,229.9761,229.372,229.8859,8806.0
2022-06-02 11:45:00,254.99,256.39,254.61,256.39,18258.0,229.8949,231.1571,229.5523,231.1571,18258.0
2022-06-02 11:50:00,256.39,256.39,255.33,255.34,14251.0,231.1571,231.1571,230.2015,230.2105,14251.0
2022-06-02 11:55:00,255.52,256.01,255.51,255.65,9789.0,230.3728,230.8145,230.3637,230.49,9789.0
2022-06-02 12:00:00,255.81,256.0,255.67,255.94,7840.0,230.6342,230.8055,230.508,230.7514,7840.0
2022-06-02 12:05:00,256.08,256.08,255.7,255.82,4571.0,230.8776,230.8776,230.535,230.6432,4571.0
2022-06-02 12:10:00,255.81,255.81,255.5,255.63,5000.0,230.6342,230.6342,230.3547,230.4719,5000.0
2022-06-02 12:15:00,255.78,256.8,255.68,256.34,9822.0,230.6072,231.5268,230.517,231.1121,9822.0
2022-06-02 12:20:00,256.43,256.87,256.31,256.34,5835.0,231.1932,231.5899,231.085,231.1121,5835.0
2022-06-02 12:25:00,256.26,257.51,256.04,257.51,33231.0,231.0399,232.1669,230.8416,232.1669,33231.0
2022-06-02 12:30:00,257.38,257.65,256.85,257.2,8102.0,232.0497,232.2931,231.5719,231.8874,8102.0
2022-06-02 12:35:00,257.31,258.28,257.31,258.0,19197.0,231.9866,232.8611,231.9866,232.6087,19197.0
2022-06-02 12:40:00,258.1,258.1,257.09,257.43,6575.0,232.6988,232.6988,231.7882,232.0948,6575.0
2022-06-02 12:45:00,257.44,258.21,257.17,258.07,27800.0,232.1038,232.798,231.8604,232.6718,27800.0
2022-06-02 12:50:00,258.25,258.39,257.59,258.03,8775.0,232.8341,232.9603,232.239,232.6357,8775.0
2022-06-02 12:55:00,258.03,258.18,257.48,258.16,17372.0,232.6357,232.771,232.1399,232.7529,17372.0
2022-06-02 13:00:00,258.21,258.86,257.99,258.18,22049.0,232.798,233.384,232.5997,232.771,22049.0
2022-06-02 13:05:00,258.4,258.48,257.53,257.65,9054.0,232.9693,233.0414,232.1849,232.2931,9054.0
2022-06-02 13:10:00,257.64,257.94,256.53,256.84,22814.0,232.2841,232.5546,231.2834,231.5628,22814.0
2022-06-02 13:15:00,256.85,257.07,256.5,256.5,10539.0,231.5719,231.7702,231.2563,231.2563,10539.0
2022-06-02 13:20:00,256.5,256.89,256.24,256.6,12788.0,231.2563,231.6079,231.0219,231.3465,12788.0
2022-06-02 13:25:00,256.61,257.06,256.6,256.79,15488.0,231.3555,231.7612,231.3465,231.5178,15488.0
2022-06-02 13:30:00,256.83,257.17,256.6,257.15,9886.0,231.5538,231.8604,231.3465,231.8423,9886.0
2022-06-02 13:35:00,257.15,257.43,256.8,257.42,14528.0,231.8423,232.0948,231.5268,232.0858,14528.0
2022-06-02 13:40:00,257.57,257.96,257.33,257.96,14800.0,232.221,232.5726,232.0046,232.5726,14800.0
2022-06-02 13:45:00,258.15,259.4,257.91,259.31,24668.0,232.7439,233.8709,232.5275,233.7898,24668.0
2022-06-02 13:50:00,259.4,259.44,258.34,259.12,26691.0,233.8709,233.907,232.9152,233.6185,26691.0
2022-06-02 13:55:00,259.07,259.5,258.8,259.35,21201.0,233.5734,233.9611,233.33,233.8258,21201.0
2022-06-02 14:00:00,259.39,259.39,258.59,258.7,16839.0,233.8619,233.8619,233.1406,233.2398,16839.0
2022-06-02 14:05:00,258.59,258.79,257.99,258.11,8963.0,233.1406,233.3209,232.5997,232.7079,8963.0
2022-06-02 14:10:00,258.07,258.52,257.67,258.05,18933.0,232.6718,233.0775,232.3112,232.6538,18933.0
2022-06-02 14:15:00,258.09,258.61,257.88,258.61,10965.0,232.6898,233.1587,232.5005,233.1587,10965.0
2022-06-02 14:20:00,258.63,258.9,258.49,258.78,12496.0,233.1767,233.4201,233.0505,233.3119,12496.0
2022-06-02 14:25:00,258.67,258.78,258.48,258.66,10900.0,233.2127,233.3119,233.0414,233.2037,10900.0
2022-06-02 14:30:00,258.59,259.25,258.54,258.94,24504.0,233.1406,233.7357,233.0955,233.4562,24504.0
2022-06-02 14:35:00,258.92,259.36,258.9,259.31,17132.0,233.4381,233.8348,233.4201,233.7898,17132.0
2022-06-02 14:40:00,259.37,259.78,259.17,259.78,12096.0,233.8439,234.2135,233.6635,234.2135,12096.0
2022-06-02 14:45:00,259.84,260.25,259.64,260.13,37221.0,234.2676,234.6372,234.0873,234.5291,37221.0
2022-06-02 14:50:00,260.09,260.32,259.84,259.97,8537.0,234.493,234.7004,234.2676,234.3848,8537.0
2022-06-02 14:55:00,259.95,260.92,259.82,260.48,42969.0,234.3668,235.2413,234.2496,234.8446,42969.0
2022-06-02 15:00:00,260.32,261.09,260.13,261.09,22311.0,234.7004,235.3946,234.5291,235.3946,22311.0
2022-06-02 15:05:00,261.02,261.49,260.7,260.97,10824.0,235.3315,235.7552,235.043,235.2864,10824.0
2022-06-02 15:10:00,260.85,261.17,260.6,261.09,12357.0,235.1782,235.4667,234.9528,235.3946,12357.0
2022-06-02 15:15:00,261.16,261.27,260.99,261.17,7759.0,235.4577,235.5569,235.3044,235.4667,7759.0
2022-06-02 15:20:00,261.27,261.47,261.17,261.47,28220.0,235.5569,235.7372,235.4667,235.7372,28220.0
2022-06-02 15:25:00,261.42,261.81,261.24,261.38,23689.0,235.6921,236.0437,235.5298,235.656,23689.0
2022-06-02 15:30:00,261.4,261.53,260.94,261.43,31273.0,235.6741,235.7913,235.2593,235.7011,31273.0
2022-06-02 15:35:00,261.43,261.72,261.0,261.72,47090.0,235.7011,235.9626,235.3134,235.9626,47090.0
2022-06-02 15:40:00,261.75,262.25,261.71,261.87,25448.0,235.9896,236.4404,235.9536,236.0978,25448.0
2022-06-02 15:45:00,261.82,262.3,261.76,262.11,51579.0,236.0527,236.4855,235.9986,236.3142,51579.0
2022-06-02 15:50:00,262.31,262.77,261.6,262.56,73209.0,236.4945,236.9092,235.8544,236.7199,73209.0
2022-06-02 15:55:00,262.57,263.19,262.23,262.63,185007.0,236.7289,237.2879,236.4224,236.783,185007.0
2022-06-03 09:30:00,261.82,265.21,260.75,264.94,433406.0,236.0527,239.1091,235.088,238.8657,433406.0
2022-06-03 09:35:00,264.94,266.2,264.91,265.26,267839.0,238.8657,240.0017,238.8386,239.1542,267839.0
2022-06-03 09:40:00,265.23,266.5,265.01,265.85,175813.0,239.1271,240.2721,238.9288,239.6861,175813.0
2022-06-03 09:45:00,265.72,266.67,265.43,265.46,129139.0,239.5689,240.4254,239.3075,239.3345,129139.0
2022-06-03 09:50:00,265.61,266.85,264.86,266.38,80120.0,239.4697,240.5877,238.7936,240.164,80120.0
2022-06-03 09:55:00,266.48,267.65,266.32,267.59,104136.0,240.2541,241.309,240.1099,241.2549,104136.0
2022-06-03 10:00:00,267.68,268.84,267.45,268.47,91950.0,241.336,242.3819,241.1287,242.0483,91950.0
2022-06-03 10:05:00,268.41,269.5,268.41,269.19,84422.0,241.9942,242.9769,241.9942,242.6974,84422.0
2022-06-03 10:10:00,269.16,269.48,267.73,268.24,81538.0,242.6704,242.9589,241.3811,241.8409,81538.0
2022-06-03 10:15:00,268.24,269.07,267.09,267.09,80431.0,241.8409,242.5892,240.8041,240.8041,80431.0
2022-06-03 10:20:00,267.15,267.49,266.46,267.14,57241.0,240.8582,241.1647,240.2361,240.8492,57241.0
2022-06-03 10:25:00,267.11,267.9,267.1,267.71,95310.0,240.8221,241.5344,240.8131,241.3631,95310.0
2022-06-03 10:30:00,267.74,267.94,267.09,267.56,66315.0,241.3901,241.5704,240.8041,241.2278,66315.0
2022-06-03 10:35:00,267.61,267.61,266.39,266.56,65950.0,241.2729,241.2729,240.173,240.3262,65950.0
2022-06-03 10:40:00,266.49,267.18,265.96,267.06,55926.0,240.2631,240.8852,239.7853,240.777,55926.0
2022-06-03 10:45:00,267.06,267.79,266.87,267.49,37474.0,240.777,241.4352,240.6057,241.1647,37474.0
2022-06-03 10:50:00,267.42,267.97,267.3,267.72,37565.0,241.1016,241.5975,240.9934,241.3721,37565.0
2022-06-03 10:55:00,267.65,269.01,267.63,268.44,60018.0,241.309,242.5351,241.2909,242.0212,60018.0
2022-06-03 11:00:00,268.44,268.49,267.23,267.31,47545.0,242.0212,242.0663,240.9303,241.0024,47545.0
2022-06-03 11:05:00,267.36,267.65,267.05,267.06,33910.0,241.0475,241.309,240.768,240.777,33910.0
2022-06-03 11:10:00,267.12,267.3,266.02,266.04,95224.0,240.8311,240.9934,239.8394,239.8574,95224.0
2022-06-03 11:15:00,265.97,266.39,265.49,265.81,72928.0,239.7943,240.173,239.3615,239.6501,72928.0
2022-06-03 11:20:00,265.87,266.5,265.82,266.32,54684.0,239.7042,240.2721,239.6591,240.1099,54684.0
2022-06-03 11:25:00,266.28,267.16,266.23,267.12,80526.0,240.0738,240.8672,240.0287,240.8311,80526.0
2022-06-03 11:30:00,267.18,267.33,266.89,267.04,31366.0,240.8852,241.0205,240.6238,240.759,31366.0
2022-06-03 11:35:00,267.07,267.57,266.92,267.53,33675.0,240.7861,241.2368,240.6508,241.2008,33675.0
2022-06-03 11:40:00,267.54,267.54,266.94,267.03,22996.0,241.2098,241.2098,240.6688,240.75,22996.0
2022-06-03 11:45:00,267.04,267.12,266.73,266.84,32291.0,240.759,240.8311,240.4795,240.5787,32291.0
2022-06-03 11:50:00,266.77,267.04,266.44,266.61,36626.0,240.5156,240.759,240.2181,240.3713,36626.0
2022-06-03 11:55:00,266.65,267.18,266.45,266.54,72219.0,240.4074,240.8852,240.2271,240.3082,72219.0
2022-06-03 12:00:00,266.5,267.87,266.48,267.63,31369.0,240.2721,241.5073,240.2541,241.2909,31369.0
2022-06-03 12:05:00,267.71,268.16,267.69,267.94,18417.0,241.3631,241.7688,241.345,241.5704,18417.0
2022-06-03 12:10:00,267.89,268.41,267.78,268.41,14160.0,241.5254,241.9942,241.4262,241.9942,14160.0
2022-06-03 12:15:00,268.35,268.67,268.0,268.02,26220.0,241.9401,242.2286,241.6245,241.6426,26220.0
2022-06-03 12:20:00,268.0,268.41,267.97,268.25,18658.0,241.6245,241.9942,241.5975,241.8499,18658.0
2022-06-03 12:25:00,268.25,268.42,268.07,268.25,17681.0,241.8499,242.0032,241.6876,241.8499,17681.0
2022-06-03 12:30:00,268.15,268.37,267.94,268.1,29465.0,241.7598,241.9581,241.5704,241.7147,29465.0
2022-06-03 12:35:00,268.1,268.74,268.09,268.36,19022.0,241.7147,242.2917,241.7057,241.9491,19022.0
2022-06-03 12:40:00,268.31,268.37,267.96,268.24,32826.0,241.904,241.9581,241.5885,241.8409,32826.0
2022-06-03 12:45:00,268.26,268.31,268.0,268.24,11694.0,241.8589,241.904,241.6245,241.8409,11694.0
2022-06-03 12:50:00,268.26,268.5,268.19,268.44,9987.0,241.8589,242.0753,241.7958,242.0212,9987.0
2022-06-03 12:55:00,268.42,268.72,268.36,268.54,13654.0,242.0032,242.2737,241.9491,242.1114,13654.0
2022-06-03 13:00:00,268.53,269.11,268.51,269.09,26504.0,242.1024,242.6253,242.0843,242.6073,26504.0
2022-06-03 13:05:00,269.1,269.3,268.92,269.0,17523.0,242.6163,242.7966,242.454,242.5261,17523.0
2022-06-03 13:10:00,268.95,269.5,268.91,268.99,23386.0,242.481,242.9769,242.445,242.5171,23386.0
2022-06-03 13:15:00,268.99,269.05,268.25,268.4,39630.0,242.5171,242.5712,241.8499,241.9852,39630.0
2022-06-03 13:20:00,268.35,268.79,268.15,268.79,31083.0,241.9401,242.3368,241.7598,242.3368,31083.0
2022-06-03 13:25:00,268.77,269.27,268.72,269.14,32949.0,242.3187,242.7695,242.2737,242.6523,32949.0
2022-06-03 13:30:00,269.0,269.39,268.98,269.0,33650.0,242.5261,242.8777,242.5081,242.5261,33650.0
2022-06-03 13:35:00,269.02,269.14,268.88,268.88,38754.0,242.5441,242.6523,242.4179,242.4179,38754.0
2022-06-03 13:40:00,268.91,268.91,268.17,268.21,39866.0,242.445,242.445,241.7778,241.8139,39866.0
2022-06-03 13:45:00,268.19,268.27,267.25,267.71,24535.0,241.7958,241.868,240.9483,241.3631,24535.0
2022-06-03 13:50:00,267.71,268.11,267.38,267.45,18918.0,241.3631,241.7237,241.0655,241.1287,18918.0
2022-06-03 13:55:00,267.36,267.49,266.81,267.0,55193.0,241.0475,241.1647,240.5516,240.7229,55193.0
2022-06-03 14:00:00,267.0,267.62,266.95,267.59,49957.0,240.7229,241.2819,240.6779,241.2549,49957.0
2022-06-03 14:05:00,267.63,267.9,267.43,267.66,28959.0,241.2909,241.5344,241.1106,241.318,28959.0
2022-06-03 14:10:00,267.7,268.12,267.68,268.11,23708.0,241.354,241.7327,241.336,241.7237,23708.0
2022-06-03 14:15:00,268.12,268.13,267.8,267.83,37481.0,241.7327,241.7417,241.4442,241.4713,37481.0
2022-06-03 14:20:00,267.85,267.85,267.45,267.76,31231.0,241.4893,241.4893,241.1287,241.4081,31231.0
2022-06-03 14:25:00,267.77,268.21,267.68,268.14,29302.0,241.4172,241.8139,241.336,241.7507,29302.0
2022-06-03 14:30:00,268.13,268.17,267.75,267.93,22669.0,241.7417,241.7778,241.3991,241.5614,22669.0
2022-06-03 14:35:00,267.93,267.94,266.26,266.3,54000.0,241.5614,241.5704,240.0558,240.0918,54000.0
2022-06-03 14:40:00,266.31,267.22,266.3,267.22,29868.0,240.1008,240.9213,240.0918,240.9213,29868.0
2022-06-03 14:45:00,267.22,267.72,267.19,267.62,41807.0,240.9213,241.3721,240.8942,241.2819,41807.0
2022-06-03 14:50:00,267.59,267.73,267.39,267.52,19512.0,241.2549,241.3811,241.0746,241.1918,19512.0
2022-06-03 14:55:00,267.48,267.76,267.34,267.69,20912.0,241.1557,241.4081,241.0295,241.345,20912.0
2022-06-03 15:00:00,267.76,267.98,267.52,267.67,27334.0,241.4081,241.6065,241.1918,241.327,27334.0
2022-06-03 15:05:00,267.69,267.7,267.34,267.49,34832.0,241.345,241.354,241.0295,241.1647,34832.0
2022-06-03 15:10:00,267.47,267.81,267.28,267.62,37258.0,241.1467,241.4532,240.9754,241.2819,37258.0
2022-06-03 15:15:00,267.58,267.73,267.47,267.69,39294.0,241.2459,241.3811,241.1467,241.345,39294.0
2022-06-03 15:20:00,267.74,267.81,267.51,267.56,33025.0,241.3901,241.4532,241.1827,241.2278,33025.0
2022-06-03 15:25:00,267.55,267.69,267.23,267.56,56915.0,241.2188,241.345,240.9303,241.2278,56915.0
2022-06-03 15:30:00,267.52,267.52,265.69,265.75,62187.0,241.1918,241.1918,239.5419,239.596,62187.0
2022-06-03 15:35:00,265.78,267.03,265.77,266.78,87709.0,239.623,240.75,239.614,240.5246,87709.0
2022-06-03 15:40:00,266.77,267.08,266.46,266.57,81495.0,240.5156,240.7951,240.2361,240.3353,81495.0
2022-06-03 15:45:00,266.5,267.23,266.24,266.8,86370.0,240.2721,240.9303,240.0377,240.5426,86370.0
2022-06-03 15:50:00,266.79,267.55,266.56,267.39,114884.0,240.5336,241.2188,240.3262,241.0746,114884.0
2022-06-03 15:55:00,267.39,267.57,266.5,266.52,297785.0,241.0746,241.2368,240.2721,240.2902,297785.0
2022-06-06 09:30:00,269.79,271.09,268.34,270.9,57445.0,243.2384,244.4104,241.9311,244.2391,57445.0
2022-06-06 09:35:00,270.76,270.86,268.74,269.01,25902.0,244.1129,244.2031,242.2917,242.5351,25902.0
2022-06-06 09:40:00,269.06,269.84,268.13,268.3,22142.0,242.5802,243.2834,241.7417,241.895,22142.0
2022-06-06 09:45:00,268.14,268.69,267.34,267.9,26488.0,241.7507,242.2466,241.0295,241.5344,26488.0
2022-06-06 09:50:00,267.73,269.11,267.72,268.22,21403.0,241.3811,242.6253,241.3721,241.8229,21403.0
2022-06-06 09:55:00,268.13,268.13,266.47,266.51,39537.0,241.7417,241.7417,240.2451,240.2812,39537.0
2022-06-06 10:00:00,266.63,267.15,266.17,266.88,48875.0,240.3894,240.8582,239.9746,240.6148,48875.0
2022-06-06 10:05:00,267.01,267.73,266.73,267.65,38911.0,240.732,241.3811,240.4795,241.309,38911.0
2022-06-06 10:10:00,267.56,267.95,267.56,267.91,37140.0,241.2278,241.5794,241.2278,241.5434,37140.0
2022-06-06 10:15:00,267.97,268.69,267.79,268.04,36845.0,241.5975,242.2466,241.4352,241.6606,36845.0
2022-06-06 10:20:00,267.98,268.29,267.49,267.8,20529.0,241.6065,241.886,241.1647,241.4442,20529.0
2022-06-06 10:25:00,267.79,267.79,267.14,267.65,10399.0,241.4352,241.4352,240.8492,241.309,10399.0
2022-06-06 10:30:00,267.52,269.37,267.52,269.3,12482.0,241.1918,242.8597,241.1918,242.7966,12482.0
2022-06-06 10:35:00,269.36,269.37,268.74,269.2,12113.0,242.8507,242.8597,242.2917,242.7064,12113.0
2022-06-06 10:40:00,269.2,269.57,269.06,269.57,12116.0,242.7064,243.04,242.5802,243.04,12116.0
2022-06-06 10:45:00,269.52,269.85,268.93,269.16,19417.0,242.9949,243.2925,242.463,242.6704,19417.0
2022-06-06 10:50:00,269.2,269.54,268.84,268.99,15399.0,242.7064,243.013,242.3819,242.5171,15399.0
2022-06-06 10:55:00,269.02,269.53,268.77,269.19,19314.0,242.5441,243.0039,242.3187,242.6974,19314.0
2022-06-06 11:00:00,269.21,269.72,268.83,268.83,13057.0,242.7154,243.1752,242.3728,242.3728,13057.0
2022-06-06 11:05:00,268.8,269.06,268.49,268.74,10528.0,242.3458,242.5802,242.0663,242.2917,10528.0
2022-06-06 11:10:00,268.83,268.86,268.52,268.84,11099.0,242.3728,242.3999,242.0933,242.3819,11099.0
2022-06-06 11:15:00,268.75,269.39,268.66,268.67,10048.0,242.3007,242.8777,242.2196,242.2286,10048.0
2022-06-06 11:20:00,268.75,269.06,268.73,268.88,9890.0,242.3007,242.5802,242.2827,242.4179,9890.0
2022-06-06 11:25:00,268.96,269.69,268.96,269.67,7944.0,242.49,243.1482,242.49,243.1302,7944.0
2022-06-06 11:30:00,269.56,270.04,269.52,269.67,11458.0,243.031,243.4638,242.9949,243.1302,11458.0
2022-06-06 11:35:00,269.75,270.09,269.23,269.29,22240.0,243.2023,243.5088,242.7335,242.7876,22240.0
2022-06-06 11:40:00,269.24,269.48,268.93,269.32,10362.0,242.7425,242.9589,242.463,242.8146,10362.0
2022-06-06 11:45:00,269.31,269.75,269.24,269.24,14729.0,242.8056,243.2023,242.7425,242.7425,14729.0
2022-06-06 11:50:00,269.23,269.23,268.78,269.0,10864.0,242.7335,242.7335,242.3278,242.5261,10864.0
2022-06-06 11:55:00,268.98,269.32,268.74,269.04,9975.0,242.5081,242.8146,242.2917,242.5622,9975.0
2022-06-06 12:00:00,269.1,269.2,268.43,268.59,8940.0,242.6163,242.7064,242.0122,242.1565,8940.0
2022-06-06 12:05:00,268.52,268.71,268.16,268.17,14248.0,242.0933,242.2646,241.7688,241.7778,14248.0
2022-06-06 12:10:00,268.22,268.32,267.99,268.31,15295.0,241.8229,241.913,241.6155,241.904,15295.0
2022-06-06 12:15:00,268.24,268.4,267.99,268.27,17934.0,241.8409,241.9852,241.6155,241.868,17934.0
2022-06-06 12:20:00,268.18,268.33,267.98,267.99,8542.0,241.7868,241.922,241.6065,241.6155,8542.0
2022-06-06 12:25:00,268.02,268.22,267.61,267.62,35783.0,241.6426,241.8229,241.2729,241.2819,35783.0
2022-06-06 12:30:00,267.56,267.62,266.93,267.62,12431.0,241.2278,241.2819,240.6598,241.2819,12431.0
2022-06-06 12:35:00,267.5,267.86,267.46,267.73,9568.0,241.1737,241.4983,241.1377,241.3811,9568.0
2022-06-06 12:40:00,267.78,267.9,267.48,267.66,11585.0,241.4262,241.5344,241.1557,241.318,11585.0
2022-06-06 12:45:00,267.65,268.1,267.44,267.87,11873.0,241.309,241.7147,241.1196,241.5073,11873.0
2022-06-06 12:50:00,267.9,267.9,267.52,267.85,8820.0,241.5344,241.5344,241.1918,241.4893,8820.0
2022-06-06 12:55:00,267.76,268.15,267.75,268.06,6132.0,241.4081,241.7598,241.3991,241.6786,6132.0
2022-06-06 13:00:00,268.06,268.07,267.67,267.75,10477.0,241.6786,241.6876,241.327,241.3991,10477.0
2022-06-06 13:05:00,267.87,268.71,267.81,268.5,8430.0,241.5073,242.2646,241.4532,242.0753,8430.0
2022-06-06 13:10:00,268.61,268.78,267.99,268.3,15300.0,242.1745,242.3278,241.6155,241.895,15300.0
2022-06-06 13:15:00,268.25,268.25,267.3,267.83,15781.0,241.8499,241.8499,240.9934,241.4713,15781.0
2022-06-06 13:20:00,267.77,268.4,267.65,268.23,7501.0,241.4172,241.9852,241.309,241.8319,7501.0
2022-06-06 13:25:00,268.15,268.32,267.85,267.92,12834.0,241.7598,241.913,241.4893,241.5524,12834.0
2022-06-06 13:30:00,267.98,268.54,267.98,268.54,9869.0,241.6065,242.1114,241.6065,242.1114,9869.0
2022-06-06 13:35:00,268.49,268.67,268.21,268.51,15722.0,242.0663,242.2286,241.8139,242.0843,15722.0
2022-06-06 13:40:00,268.41,268.68,268.41,268.42,6439.0,241.9942,242.2376,241.9942,242.0032,6439.0
2022-06-06 13:45:00,268.46,268.47,267.79,268.0,7258.0,242.0393,242.0483,241.4352,241.6245,7258.0
2022-06-06 13:50:00,267.96,268.38,267.72,267.75,9238.0,241.5885,241.9671,241.3721,241.3991,9238.0
2022-06-06 13:55:00,267.88,267.98,267.64,267.98,8611.0,241.5163,241.6065,241.3,241.6065,8611.0
2022-06-06 14:00:00,267.97,268.26,267.93,268.1,13932.0,241.5975,241.8589,241.5614,241.7147,13932.0
2022-06-06 14:05:00,268.18,268.61,268.15,268.37,10278.0,241.7868,242.1745,241.7598,241.9581,10278.0
2022-06-06 14:10:00,268.31,268.75,268.15,268.31,15734.0,241.904,242.3007,241.7598,241.904,15734.0
2022-06-06 14:15:00,268.32,268.72,268.13,268.72,18919.0,241.913,242.2737,241.7417,242.2737,18919.0
2022-06-06 14:20:00,268.76,268.88,268.28,268.49,12262.0,242.3097,242.4179,241.877,242.0663,12262.0
2022-06-06 14:25:00,268.49,268.64,268.1,268.6,13274.0,242.0663,242.2015,241.7147,242.1655,13274.0
2022-06-06 14:30:00,268.55,269.38,268.33,269.29,13571.0,242.1204,242.8687,241.922,242.7876,13571.0
2022-06-06 14:35:00,269.4,269.69,268.88,269.13,14358.0,242.8867,243.1482,242.4179,242.6433,14358.0
2022-06-06 14:40:00,269.21,269.27,268.45,268.75,12516.0,242.7154,242.7695,242.0302,242.3007,12516.0
2022-06-06 14:45:00,268.79,269.51,268.77,269.03,16421.0,242.3368,242.9859,242.3187,242.5532,16421.0
2022-06-06 14:50:00,268.95,269.3,268.44,269.28,10214.0,242.481,242.7966,242.0212,242.7786,10214.0
2022-06-06 14:55:00,269.25,269.57,268.93,269.14,11123.0,242.7515,243.04,242.463,242.6523,11123.0
2022-06-06 15:00:00,269.1,269.41,268.92,269.04,9486.0,242.6163,242.8958,242.454,242.5622,9486.0
2022-06-06 15:05:00,269.03,269.07,268.67,269.04,13474.0,242.5532,242.5892,242.2286,242.5622,13474.0
2022-06-06 15:10:00,269.08,269.33,268.82,269.14,14456.0,242.5982,242.8236,242.3638,242.6523,14456.0
2022-06-06 15:15:00,269.07,269.24,268.51,268.57,11883.0,242.5892,242.7425,242.0843,242.1384,11883.0
2022-06-06 15:20:00,268.51,268.64,268.02,268.02,20136.0,242.0843,242.2015,241.6426,241.6426,20136.0
2022-06-06 15:25:00,267.9,268.03,267.29,267.33,21077.0,241.5344,241.6516,240.9844,241.0205,21077.0
2022-06-06 15:30:00,267.23,267.7,267.21,267.42,46227.0,240.9303,241.354,240.9123,241.1016,46227.0
2022-06-06 15:35:00,267.4,267.77,267.24,267.51,32231.0,241.0836,241.4172,240.9393,241.1827,32231.0
2022-06-06 15:40:00,267.48,267.93,267.32,267.93,37175.0,241.1557,241.5614,241.0114,241.5614,37175.0
2022-06-06 15:45:00,267.99,268.18,267.47,267.67,47407.0,241.6155,241.7868,241.1467,241.327,47407.0
2022-06-06 15:50:00,267.74,267.88,267.22,267.52,63029.0,241.3901,241.5163,240.9213,241.1918,63029.0
2022-06-06 15:55:00,267.48,267.68,266.72,267.23,130073.0,241.1557,241.336,240.4705,240.9303,130073.0
2022-06-07 09:30:00,266.18,266.99,265.37,266.02,34941.0,239.9836,240.7139,239.2534,239.8394,34941.0
2022-06-07 09:35:00,265.87,266.1,264.31,265.43,12488.0,239.7042,239.9115,238.2977,239.3075,12488.0
2022-06-07 09:40:00,265.41,266.48,265.4,265.86,9576.0,239.2894,240.2541,239.2804,239.6951,9576.0
2022-06-07 09:45:00,265.65,266.61,265.65,266.24,7609.0,239.5058,240.3713,239.5058,240.0377,7609.0
2022-06-07 09:50:00,266.14,266.18,264.24,264.24,9774.0,239.9476,239.9836,238.2346,238.2346,9774.0
2022-06-07 09:55:00,264.27,264.27,262.71,263.05,12777.0,238.2616,238.2616,236.8551,237.1617,12777.0
2022-06-07 10:00:00,262.87,263.22,262.65,262.77,12818.0,236.9994,237.315,236.8011,236.9092,12818.0
2022-06-07 10:05:00,262.84,263.3,262.3,262.84,23135.0,236.9724,237.3871,236.4855,236.9724,23135.0
2022-06-07 10:10:00,262.9,262.94,261.53,261.55,11678.0,237.0264,237.0625,235.7913,235.8093,11678.0
2022-06-07 10:15:00,261.65,261.65,260.29,260.69,14555.0,235.8995,235.8995,234.6733,235.0339,14555.0
2022-06-07 10:20:00,260.68,260.68,260.0,260.07,18982.0,235.0249,235.0249,234.4119,234.475,18982.0
2022-06-07 10:25:00,260.0,261.04,259.63,261.04,16685.0,234.4119,235.3495,234.0783,235.3495,16685.0
2022-06-07 10:30:00,260.93,261.63,260.83,261.37,13475.0,235.2503,235.8814,235.1602,235.647,13475.0
2022-06-07 10:35:00,261.29,261.92,261.09,261.67,9799.0,235.5749,236.1429,235.3946,235.9175,9799.0
2022-06-07 10:40:00,261.73,262.33,261.53,262.2,14825.0,235.9716,236.5125,235.7913,236.3953,14825.0
2022-06-07 10:45:00,262.21,262.87,262.09,262.73,12406.0,236.4044,236.9994,236.2962,236.8732,12406.0
2022-06-07 10:50:00,262.95,263.86,262.94,263.84,10700.0,237.0715,237.892,237.0625,237.8739,10700.0
2022-06-07 10:55:00,263.81,264.04,263.18,263.24,13523.0,237.8469,238.0543,237.2789,237.333,13523.0
2022-06-07 11:00:00,263.25,263.36,262.94,263.27,9863.0,237.342,237.4412,237.0625,237.36,9863.0
2022-06-07 11:05:00,263.3,263.3,262.57,262.59,5287.0,237.3871,237.3871,236.7289,236.747,5287.0
2022-06-07 11:10:00,262.79,263.19,262.72,263.19,15875.0,236.9273,237.2879,236.8642,237.2879,15875.0
2022-06-07 11:15:00,263.21,263.21,262.49,262.49,5077.0,237.3059,237.3059,236.6568,236.6568,5077.0
2022-06-07 11:20:00,262.56,263.12,262.48,263.05,7186.0,236.7199,237.2248,236.6478,237.1617,7186.0
2022-06-07 11:25:00,263.03,263.08,262.09,262.39,7497.0,237.1437,237.1887,236.2962,236.5666,7497.0
2022-06-07 11:30:00,262.4,262.4,261.86,261.92,5277.0,236.5757,236.5757,236.0888,236.1429,5277.0
2022-06-07 11:35:00,261.99,262.26,261.99,262.18,2957.0,236.206,236.4494,236.206,236.3773,2957.0
2022-06-07 11:40:00,262.18,262.25,261.97,262.01,3033.0,236.3773,236.4404,236.188,236.224,3033.0
2022-06-07 11:45:00,261.91,262.07,261.67,261.68,5376.0,236.1339,236.2781,235.9175,235.9265,5376.0
2022-06-07 11:50:00,261.69,261.88,261.61,261.77,3426.0,235.9355,236.1068,235.8634,236.0077,3426.0
2022-06-07 11:55:00,261.78,261.83,261.65,261.77,5475.0,236.0167,236.0618,235.8995,236.0077,5475.0
2022-06-07 12:00:00,261.73,262.06,261.12,261.12,9477.0,235.9716,236.2691,235.4216,235.4216,9477.0
2022-06-07 12:05:00,261.16,261.16,260.37,260.43,7049.0,235.4577,235.4577,234.7454,234.7995,7049.0
2022-06-07 12:10:00,260.51,260.71,260.14,260.25,5216.0,234.8717,235.052,234.5381,234.6372,5216.0
2022-06-07 12:15:00,260.11,260.11,259.84,260.0,7603.0,234.511,234.511,234.2676,234.4119,7603.0
2022-06-07 12:20:00,260.0,260.36,259.96,260.03,4772.0,234.4119,234.7364,234.3758,234.4389,4772.0
2022-06-07 12:25:00,260.09,260.29,260.0,260.29,6225.0,234.493,234.6733,234.4119,234.6733,6225.0
2022-06-07 12:30:00,260.15,260.22,259.85,260.1,9435.0,234.5471,234.6102,234.2766,234.502,9435.0
2022-06-07 12:35:00,260.02,260.06,259.48,259.54,9484.0,234.4299,234.4659,233.943,233.9971,9484.0
2022-06-07 12:40:00,259.58,260.53,259.58,260.04,7256.0,234.0332,234.8897,234.0332,234.4479,7256.0
2022-06-07 12:45:00,259.93,260.02,259.29,259.32,4148.0,234.3487,234.4299,233.7717,233.7988,4148.0
2022-06-07 12:50:00,259.45,259.74,259.43,259.74,5737.0,233.916,234.1774,233.8979,234.1774,5737.0
2022-06-07 12:55:00,259.78,259.86,259.52,259.63,14062.0,234.2135,234.2856,233.9791,234.0783,14062.0
2022-06-07 13:00:00,259.51,259.55,259.24,259.37,6630.0,233.9701,234.0061,233.7266,233.8439,6630.0
2022-06-07 13:05:00,259.35,259.72,259.16,259.7,20248.0,233.8258,234.1594,233.6545,234.1414,20248.0
2022-06-07 13:10:00,259.76,260.03,259.75,259.99,4441.0,234.1955,234.4389,234.1865,234.4028,4441.0
2022-06-07 13:15:00,260.02,260.49,260.01,260.42,11875.0,234.4299,234.8536,234.4209,234.7905,11875.0
2022-06-07 13:20:00,260.39,260.53,260.04,260.15,6382.0,234.7635,234.8897,234.4479,234.5471,6382.0
2022-06-07 13:25:00,260.19,260.8,260.19,260.8,5874.0,234.5832,235.1331,234.5832,235.1331,5874.0
2022-06-07 13:30:00,260.85,261.47,260.85,261.37,8163.0,235.1782,235.7372,235.1782,235.647,8163.0
2022-06-07 13:35:00,261.41,261.7,261.21,261.21,7597.0,235.6831,235.9445,235.5028,235.5028,7597.0
2022-06-07 13:40:00,261.29,261.45,261.2,261.2,9124.0,235.5749,235.7191,235.4938,235.4938,9124.0
2022-06-07 13:45:00,261.13,261.14,260.9,261.04,10859.0,235.4306,235.4397,235.2233,235.3495,10859.0
2022-06-07 13:50:00,261.03,261.75,261.03,261.43,12423.0,235.3405,235.9896,235.3405,235.7011,12423.0
2022-06-07 13:55:00,261.41,261.6,261.39,261.56,7441.0,235.6831,235.8544,235.6651,235.8183,7441.0
2022-06-07 14:00:00,261.53,262.3,261.51,262.18,12292.0,235.7913,236.4855,235.7732,236.3773,12292.0
2022-06-07 14:05:00,262.14,262.67,262.14,262.67,7229.0,236.3412,236.8191,236.3412,236.8191,7229.0
2022-06-07 14:10:00,262.78,263.06,262.66,263.01,4593.0,236.9183,237.1707,236.8101,237.1256,4593.0
2022-06-07 14:15:00,263.05,263.1,262.83,262.9,7607.0,237.1617,237.2068,236.9633,237.0264,7607.0
2022-06-07 14:20:00,262.96,263.34,262.92,263.23,9006.0,237.0805,237.4231,237.0445,237.324,9006.0
2022-06-07 14:25:00,263.21,263.7,263.01,263.69,8322.0,237.3059,237.7477,237.1256,237.7387,8322.0
2022-06-07 14:30:00,263.69,264.26,263.59,264.25,9342.0,237.7387,238.2526,237.6485,238.2436,9342.0
2022-06-07 14:35:00,264.37,264.37,264.01,264.2,6731.0,238.3518,238.3518,238.0272,238.1985,6731.0
2022-06-07 14:40:00,264.17,264.9,264.17,264.49,9277.0,238.1715,238.8296,238.1715,238.46,9277.0
2022-06-07 14:45:00,264.52,264.79,264.32,264.32,3286.0,238.487,238.7304,238.3067,238.3067,3286.0
2022-06-07 14:50:00,264.28,264.54,264.19,264.52,3457.0,238.2706,238.505,238.1895,238.487,3457.0
2022-06-07 14:55:00,264.45,264.92,264.45,264.88,4434.0,238.4239,238.8476,238.4239,238.8116,4434.0
2022-06-07 15:00:00,264.93,265.31,264.9,265.31,4562.0,238.8567,239.1993,238.8296,239.1993,4562.0
2022-06-07 15:05:00,265.34,265.46,265.19,265.31,6397.0,239.2263,239.3345,239.0911,239.1993,6397.0
2022-06-07 15:10:00,265.31,265.4,264.85,264.9,8977.0,239.1993,239.2804,238.7845,238.8296,8977.0
2022-06-07 15:15:00,264.93,265.39,264.93,265.34,10596.0,238.8567,239.2714,238.8567,239.2263,10596.0
2022-06-07 15:20:00,265.42,265.5,265.0,265.15,8747.0,239.2984,239.3706,238.9198,239.055,8747.0
2022-06-07 15:25:00,265.17,265.59,265.06,265.45,10534.0,239.073,239.4517,238.9739,239.3255,10534.0
2022-06-07 15:30:00,265.44,266.02,265.44,265.98,9750.0,239.3165,239.8394,239.3165,239.8033,9750.0
2022-06-07 15:35:00,265.96,266.06,265.76,266.0,17133.0,239.7853,239.8755,239.605,239.8214,17133.0
2022-06-07 15:40:00,266.0,266.04,265.85,265.96,15012.0,239.8214,239.8574,239.6861,239.7853,15012.0
2022-06-07 15:45:00,265.94,266.21,265.73,266.0,23066.0,239.7673,240.0107,239.5779,239.8214,23066.0
2022-06-07 15:50:00,266.0,266.28,265.81,266.01,32296.0,239.8214,240.0738,239.6501,239.8304,32296.0
2022-06-07 15:55:00,266.0,266.54,266.0,266.14,91649.0,239.8214,240.3082,239.8214,239.9476,91649.0
2022-06-08 09:30:00,265.64,267.53,265.45,267.32,44444.0,239.4968,241.2008,239.3255,241.0114,44444.0
2022-06-08 09:35:00,267.21,268.53,266.81,268.22,18277.0,240.9123,242.1024,240.5516,241.8229,18277.0
2022-06-08 09:40:00,268.1,268.18,267.36,267.93,13121.0,241.7147,241.7868,241.0475,241.5614,13121.0
2022-06-08 09:45:00,267.91,268.12,266.18,266.18,6744.0,241.5434,241.7327,239.9836,239.9836,6744.0
2022-06-08 09:50:00,265.92,266.36,265.61,266.02,12410.0,239.7492,240.1459,239.4697,239.8394,12410.0
2022-06-08 09:55:00,266.12,266.47,265.33,265.44,6076.0,239.9295,240.2451,239.2173,239.3165,6076.0
2022-06-08 10:00:00,265.43,266.07,265.1,265.92,13370.0,239.3075,239.8845,239.0099,239.7492,13370.0
2022-06-08 10:05:00,265.92,266.39,265.83,266.28,18158.0,239.7492,240.173,239.6681,240.0738,18158.0
2022-06-08 10:10:00,266.29,266.86,266.02,266.03,8552.0,240.0828,240.5967,239.8394,239.8484,8552.0
2022-06-08 10:15:00,266.08,266.51,265.85,266.4,6568.0,239.8935,240.2812,239.6861,240.182,6568.0
2022-06-08 10:20:00,266.66,267.08,266.55,266.91,4842.0,240.4164,240.7951,240.3172,240.6418,4842.0
2022-06-08 10:25:00,266.66,267.55,266.66,267.31,5188.0,240.4164,241.2188,240.4164,241.0024,5188.0
2022-06-08 10:30:00,267.18,267.54,267.08,267.4,5505.0,240.8852,241.2098,240.7951,241.0836,5505.0
2022-06-08 10:35:00,267.48,268.42,267.44,268.37,9918.0,241.1557,242.0032,241.1196,241.9581,9918.0
2022-06-08 10:40:00,268.51,268.57,267.84,267.88,6190.0,242.0843,242.1384,241.4803,241.5163,6190.0
2022-06-08 10:45:00,267.87,268.72,267.86,268.46,8084.0,241.5073,242.2737,241.4983,242.0393,8084.0
2022-06-08 10:50:00,268.51,268.57,268.09,268.35,4647.0,242.0843,242.1384,241.7057,241.9401,4647.0
2022-06-08 10:55:00,268.33,269.04,268.27,268.54,20612.0,241.922,242.5622,241.868,242.1114,20612.0
2022-06-08 11:00:00,268.53,268.57,268.0,268.2,7048.0,242.1024,242.1384,241.6245,241.8048,7048.0
2022-06-08 11:05:00,268.18,268.51,267.89,267.89,5957.0,241.7868,242.0843,241.5254,241.5254,5957.0
2022-06-08 11:10:00,268.07,268.4,268.05,268.14,2704.0,241.6876,241.9852,241.6696,241.7507,2704.0
2022-06-08 11:15:00,268.21,268.93,268.2,268.66,11180.0,241.8139,242.463,241.8048,242.2196,11180.0
2022-06-08 11:20:00,268.74,268.9,268.67,268.74,6281.0,242.2917,242.436,242.2286,242.2917,6281.0
2022-06-08 11:25:00,268.67,268.92,268.42,268.42,4847.0,242.2286,242.454,242.0032,242.0032,4847.0
2022-06-08 11:30:00,268.5,268.69,267.49,267.71,11550.0,242.0753,242.2466,241.1647,241.3631,11550.0
2022-06-08 11:35:00,267.76,268.11,267.62,267.8,7798.0,241.4081,241.7237,241.2819,241.4442,7798.0
2022-06-08 11:40:00,267.91,268.09,267.57,267.7,7349.0,241.5434,241.7057,241.2368,241.354,7349.0
2022-06-08 11:45:00,267.64,268.0,267.63,267.63,5531.0,241.3,241.6245,241.2909,241.2909,5531.0
2022-06-08 11:50:00,267.66,267.86,267.58,267.58,5336.0,241.318,241.4983,241.2459,241.2459,5336.0
2022-06-08 11:55:00,267.57,267.81,267.53,267.56,2849.0,241.2368,241.4532,241.2008,241.2278,2849.0
2022-06-08 12:00:00,267.64,267.97,267.59,267.96,2400.0,241.3,241.5975,241.2549,241.5885,2400.0
2022-06-08 12:05:00,267.92,268.28,267.67,267.69,10616.0,241.5524,241.877,241.327,241.345,10616.0
2022-06-08 12:10:00,267.7,267.93,267.57,267.83,4287.0,241.354,241.5614,241.2368,241.4713,4287.0
2022-06-08 12:15:00,267.84,268.34,267.78,268.08,5911.0,241.4803,241.9311,241.4262,241.6967,5911.0
2022-06-08 12:20:00,268.03,268.05,267.71,267.9,7132.0,241.6516,241.6696,241.3631,241.5344,7132.0
2022-06-08 12:25:00,268.04,268.26,267.76,268.21,5897.0,241.6606,241.8589,241.4081,241.8139,5897.0
2022-06-08 12:30:00,268.32,268.32,267.1,267.1,8724.0,241.913,241.913,240.8131,240.8131,8724.0
2022-06-08 12:35:00,267.05,267.14,266.39,266.39,4875.0,240.768,240.8492,240.173,240.173,4875.0
2022-06-08 12:40:00,266.44,266.55,266.24,266.44,6038.0,240.2181,240.3172,240.0377,240.2181,6038.0
2022-06-08 12:45:00,266.33,266.46,266.0,266.33,7291.0,240.1189,240.2361,239.8214,240.1189,7291.0
2022-06-08 12:50:00,266.35,266.35,265.88,266.12,6137.0,240.1369,240.1369,239.7132,239.9295,6137.0
2022-06-08 12:55:00,266.1,266.1,265.57,265.77,4508.0,239.9115,239.9115,239.4337,239.614,4508.0
2022-06-08 13:00:00,265.64,265.64,264.73,264.89,6903.0,239.4968,239.4968,238.6763,238.8206,6903.0
2022-06-08 13:05:00,264.77,265.73,264.7,265.71,5875.0,238.7124,239.5779,238.6493,239.5599,5875.0
2022-06-08 13:10:00,265.63,265.71,265.35,265.56,4199.0,239.4878,239.5599,239.2353,239.4247,4199.0
2022-06-08 13:15:00,265.59,266.06,265.49,265.99,4065.0,239.4517,239.8755,239.3615,239.8123,4065.0
2022-06-08 13:20:00,266.0,266.02,265.58,265.65,4023.0,239.8214,239.8394,239.4427,239.5058,4023.0
2022-06-08 13:25:00,265.6,265.72,265.44,265.44,4843.0,239.4607,239.5689,239.3165,239.3165,4843.0
2022-06-08 13:30:00,265.43,265.45,265.09,265.22,6360.0,239.3075,239.3255,239.0009,239.1181,6360.0
2022-06-08 13:35:00,265.3,265.36,265.09,265.22,3375.0,239.1902,239.2443,239.0009,239.1181,3375.0
2022-06-08 13:40:00,265.21,265.51,265.07,265.5,6779.0,239.1091,239.3796,238.9829,239.3706,6779.0
2022-06-08 13:45:00,265.64,265.92,265.51,265.54,3871.0,239.4968,239.7492,239.3796,239.4066,3871.0
2022-06-08 13:50:00,265.61,265.67,265.13,265.2,5654.0,239.4697,239.5238,239.037,239.1001,5654.0
2022-06-08 13:55:00,265.13,265.37,264.67,264.73,6515.0,239.037,239.2534,238.6222,238.6763,6515.0
2022-06-08 14:00:00,264.69,265.24,264.69,265.01,6209.0,238.6403,239.1362,238.6403,238.9288,6209.0
2022-06-08 14:05:00,264.91,265.25,264.91,265.09,2463.0,238.8386,239.1452,238.8386,239.0009,2463.0
2022-06-08 14:10:00,265.15,265.23,264.92,264.96,4527.0,239.055,239.1271,238.8476,238.8837,4527.0
2022-06-08 14:15:00,265.04,265.13,264.78,264.78,4160.0,238.9558,239.037,238.7214,238.7214,4160.0
2022-06-08 14:20:00,264.76,264.77,264.49,264.58,3021.0,238.7034,238.7124,238.46,238.5411,3021.0
2022-06-08 14:25:00,264.62,264.63,263.78,263.92,10753.0,238.5772,238.5862,237.8198,237.9461,10753.0
2022-06-08 14:30:00,264.1,264.5,264.08,264.48,2670.0,238.1083,238.469,238.0903,238.4509,2670.0
2022-06-08 14:35:00,264.38,264.58,264.19,264.54,3868.0,238.3608,238.5411,238.1895,238.505,3868.0
2022-06-08 14:40:00,264.69,265.04,264.63,264.82,3583.0,238.6403,238.9558,238.5862,238.7575,3583.0
2022-06-08 14:45:00,264.82,265.05,264.81,265.04,3018.0,238.7575,238.9649,238.7485,238.9558,3018.0
2022-06-08 14:50:00,264.99,265.24,264.9,264.9,5115.0,238.9108,239.1362,238.8296,238.8296,5115.0
2022-06-08 14:55:00,264.86,264.86,264.46,264.5,2377.0,238.7936,238.7936,238.4329,238.469,2377.0
2022-06-08 15:00:00,264.47,264.6,264.35,264.51,3337.0,238.4419,238.5591,238.3337,238.478,3337.0
2022-06-08 15:05:00,264.62,264.62,264.38,264.5,4858.0,238.5772,238.5772,238.3608,238.469,4858.0
2022-06-08 15:10:00,264.46,264.79,264.4,264.5,19564.0,238.4329,238.7304,238.3788,238.469,19564.0
2022-06-08 15:15:00,264.5,265.07,264.5,265.06,18687.0,238.469,238.9829,238.469,238.9739,18687.0
2022-06-08 15:20:00,265.21,265.57,265.19,265.4,6824.0,239.1091,239.4337,239.0911,239.2804,6824.0
2022-06-08 15:25:00,265.46,265.49,265.0,265.11,11185.0,239.3345,239.3615,238.9198,239.0189,11185.0
2022-06-08 15:30:00,264.99,265.48,264.98,265.3,12278.0,238.9108,239.3525,238.9017,239.1902,12278.0
2022-06-08 15:35:00,265.25,265.47,265.0,265.0,13480.0,239.1452,239.3435,238.9198,238.9198,13480.0
2022-06-08 15:40:00,264.92,265.03,264.66,264.69,15459.0,238.8476,238.9468,238.6132,238.6403,15459.0
2022-06-08 15:45:00,264.7,264.74,263.96,263.97,15276.0,238.6493,238.6854,237.9821,237.9911,15276.0
2022-06-08 15:50:00,264.06,264.4,263.32,263.73,27570.0,238.0723,238.3788,237.4051,237.7748,27570.0
2022-06-08 15:55:00,263.86,264.49,263.83,264.46,77190.0,237.892,238.46,237.8649,238.4329,77190.0
2022-06-09 09:30:00,261.17,265.64,260.98,264.78,55336.0,235.4667,239.4968,235.2954,238.7214,55336.0
2022-06-09 09:35:00,264.78,265.11,264.2,264.61,9380.0,238.7214,239.0189,238.1985,238.5682,9380.0
2022-06-09 09:40:00,264.75,266.48,264.75,266.48,28925.0,238.6944,240.2541,238.6944,240.2541,28925.0
2022-06-09 09:45:00,266.14,266.61,265.27,266.39,16607.0,239.9476,240.3713,239.1632,240.173,16607.0
2022-06-09 09:50:00,266.29,267.47,266.19,266.88,11821.0,240.0828,241.1467,239.9927,240.6148,11821.0
2022-06-09 09:55:00,266.87,267.51,266.3,267.5,7864.0,240.6057,241.1827,240.0918,241.1737,7864.0
2022-06-09 10:00:00,267.53,267.73,267.16,267.4,19291.0,241.2008,241.3811,240.8672,241.0836,19291.0
2022-06-09 10:05:00,267.33,267.33,265.49,265.83,8512.0,241.0205,241.0205,239.3615,239.6681,8512.0
2022-06-09 10:10:00,265.75,266.71,265.75,266.26,20247.0,239.596,240.4615,239.596,240.0558,20247.0
2022-06-09 10:15:00,266.13,266.31,265.57,265.63,15566.0,239.9386,240.1008,239.4337,239.4878,15566.0
2022-06-09 10:20:00,265.6,266.12,265.5,265.75,15451.0,239.4607,239.9295,239.3706,239.596,15451.0
2022-06-09 10:25:00,265.82,265.82,265.22,265.6,8481.0,239.6591,239.6591,239.1181,239.4607,8481.0
2022-06-09 10:30:00,265.73,266.14,265.29,265.35,15391.0,239.5779,239.9476,239.1812,239.2353,15391.0
2022-06-09 10:35:00,265.22,265.4,264.89,265.21,7068.0,239.1181,239.2804,238.8206,239.1091,7068.0
2022-06-09 10:40:00,265.04,265.21,264.47,265.16,5435.0,238.9558,239.1091,238.4419,239.064,5435.0
2022-06-09 10:45:00,265.2,265.53,264.93,265.07,5718.0,239.1001,239.3976,238.8567,238.9829,5718.0
2022-06-09 10:50:00,265.07,265.35,264.48,264.71,6531.0,238.9829,239.2353,238.4509,238.6583,6531.0
2022-06-09 10:55:00,264.52,264.74,263.79,264.05,11585.0,238.487,238.6854,237.8289,238.0633,11585.0
2022-06-09 11:00:00,264.07,264.1,263.2,263.25,8763.0,238.0813,238.1083,237.2969,237.342,8763.0
2022-06-09 11:05:00,263.2,263.84,263.01,263.84,8887.0,237.2969,237.8739,237.1256,237.8739,8887.0
2022-06-09 11:10:00,263.88,263.97,263.52,263.67,4333.0,237.91,237.9911,237.5854,237.7207,4333.0
2022-06-09 11:15:00,263.64,263.98,263.62,263.63,3250.0,237.6936,238.0002,237.6756,237.6846,3250.0
2022-06-09 11:20:00,263.35,263.79,263.35,263.77,4481.0,237.4322,237.8289,237.4322,237.8108,4481.0
2022-06-09 11:25:00,263.8,263.91,263.23,263.91,10979.0,237.8379,237.937,237.324,237.937,10979.0
2022-06-09 11:30:00,263.97,264.18,263.77,263.79,3160.0,237.9911,238.1805,237.8108,237.8289,3160.0
2022-06-09 11:35:00,263.9,264.33,263.63,264.09,6719.0,237.928,238.3157,237.6846,238.0993,6719.0
2022-06-09 11:40:00,264.28,265.18,264.28,264.97,8055.0,238.2706,239.0821,238.2706,238.8927,8055.0
2022-06-09 11:45:00,265.05,265.07,264.11,264.12,18697.0,238.9649,238.9829,238.1174,238.1264,18697.0
2022-06-09 11:50:00,263.88,264.34,263.8,263.84,3549.0,237.91,238.3247,237.8379,237.8739,3549.0
2022-06-09 11:55:00,263.82,264.27,263.82,264.05,5053.0,237.8559,238.2616,237.8559,238.0633,5053.0
2022-06-09 12:00:00,263.94,264.28,263.88,264.21,4196.0,237.9641,238.2706,237.91,238.2075,4196.0
2022-06-09 12:05:00,264.11,264.76,263.76,264.57,22800.0,238.1174,238.7034,237.8018,238.5321,22800.0
2022-06-09 12:10:00,264.56,264.85,264.36,264.72,3948.0,238.5231,238.7845,238.3428,238.6673,3948.0
2022-06-09 12:15:00,264.64,264.72,264.52,264.61,2483.0,238.5952,238.6673,238.487,238.5682,2483.0
2022-06-09 12:20:00,264.57,264.64,264.21,264.38,3170.0,238.5321,238.5952,238.2075,238.3608,3170.0
2022-06-09 12:25:00,264.23,264.66,264.22,264.38,5767.0,238.2256,238.6132,238.2165,238.3608,5767.0
2022-06-09 12:30:00,264.44,264.6,264.24,264.39,3927.0,238.4149,238.5591,238.2346,238.3698,3927.0
2022-06-09 12:35:00,264.31,264.62,264.26,264.62,8440.0,238.2977,238.5772,238.2526,238.5772,8440.0
2022-06-09 12:40:00,264.73,264.86,264.62,264.79,3575.0,238.6763,238.7936,238.5772,238.7304,3575.0
2022-06-09 12:45:00,264.63,264.75,264.52,264.65,2648.0,238.5862,238.6944,238.487,238.6042,2648.0
2022-06-09 12:50:00,264.55,264.79,264.5,264.5,12198.0,238.5141,238.7304,238.469,238.469,12198.0
2022-06-09 12:55:00,264.5,265.06,264.5,265.02,7825.0,238.469,238.9739,238.469,238.9378,7825.0
2022-06-09 13:00:00,265.0,265.29,264.95,265.14,3023.0,238.9198,239.1812,238.8747,239.046,3023.0
2022-06-09 13:05:00,265.14,265.22,264.96,265.07,2835.0,239.046,239.1181,238.8837,238.9829,2835.0
2022-06-09 13:10:00,265.07,265.3,265.0,265.26,6275.0,238.9829,239.1902,238.9198,239.1542,6275.0
2022-06-09 13:15:00,265.32,265.72,265.32,265.34,4486.0,239.2083,239.5689,239.2083,239.2263,4486.0
2022-06-09 13:20:00,265.24,265.62,265.24,265.28,4654.0,239.1362,239.4788,239.1362,239.1722,4654.0
2022-06-09 13:25:00,265.24,265.33,265.11,265.11,4202.0,239.1362,239.2173,239.0189,239.0189,4202.0
2022-06-09 13:30:00,265.11,265.35,265.0,265.35,10118.0,239.0189,239.2353,238.9198,239.2353,10118.0
2022-06-09 13:35:00,265.22,265.47,265.0,265.47,9011.0,239.1181,239.3435,238.9198,239.3435,9011.0
2022-06-09 13:40:00,265.28,265.45,265.2,265.45,3052.0,239.1722,239.3255,239.1001,239.3255,3052.0
2022-06-09 13:45:00,265.31,265.86,265.31,265.66,6172.0,239.1993,239.6951,239.1993,239.5148,6172.0
2022-06-09 13:50:00,265.71,265.74,265.51,265.51,5036.0,239.5599,239.5869,239.3796,239.3796,5036.0
2022-06-09 13:55:00,265.35,265.57,265.25,265.57,4300.0,239.2353,239.4337,239.1452,239.4337,4300.0
2022-06-09 14:00:00,265.58,265.58,265.0,265.13,4854.0,239.4427,239.4427,238.9198,239.037,4854.0
2022-06-09 14:05:00,265.09,265.32,265.0,265.0,8004.0,239.0009,239.2083,238.9198,238.9198,8004.0
2022-06-09 14:10:00,265.12,265.17,265.0,265.01,21950.0,239.028,239.073,238.9198,238.9288,21950.0
2022-06-09 14:15:00,265.0,265.2,265.0,265.08,16162.0,238.9198,239.1001,238.9198,238.9919,16162.0
2022-06-09 14:20:00,265.17,265.34,265.0,265.34,3965.0,239.073,239.2263,238.9198,239.2263,3965.0
2022-06-09 14:25:00,265.39,265.53,265.18,265.18,3212.0,239.2714,239.3976,239.0821,239.0821,3212.0
2022-06-09 14:30:00,265.15,265.15,264.35,264.44,14361.0,239.055,239.055,238.3337,238.4149,14361.0
2022-06-09 14:35:00,264.13,264.53,264.13,264.27,7640.0,238.1354,238.496,238.1354,238.2616,7640.0
2022-06-09 14:40:00,264.38,264.54,264.13,264.45,5324.0,238.3608,238.505,238.1354,238.4239,5324.0
2022-06-09 14:45:00,264.47,264.76,264.46,264.55,4431.0,238.4419,238.7034,238.4329,238.5141,4431.0
2022-06-09 14:50:00,264.66,264.79,264.39,264.55,5602.0,238.6132,238.7304,238.3698,238.5141,5602.0
2022-06-09 14:55:00,264.51,264.54,263.94,263.97,4858.0,238.478,238.505,237.9641,237.9911,4858.0
2022-06-09 15:00:00,263.93,263.93,263.33,263.71,31954.0,237.9551,237.9551,237.4141,237.7567,31954.0
2022-06-09 15:05:00,263.7,264.13,263.7,264.0,35519.0,237.7477,238.1354,237.7477,238.0182,35519.0
2022-06-09 15:10:00,264.04,264.07,263.33,263.77,16231.0,238.0543,238.0813,237.4141,237.8108,16231.0
2022-06-09 15:15:00,263.71,264.02,263.7,263.9,11528.0,237.7567,238.0362,237.7477,237.928,11528.0
2022-06-09 15:20:00,263.93,264.01,263.7,263.9,12331.0,237.9551,238.0272,237.7477,237.928,12331.0
2022-06-09 15:25:00,263.89,263.96,263.58,263.87,90855.0,237.919,237.9821,237.6395,237.901,90855.0
2022-06-09 15:30:00,263.85,263.85,262.47,262.55,22114.0,237.883,237.883,236.6388,236.7109,22114.0
2022-06-09 15:35:00,262.52,262.67,262.28,262.52,28466.0,236.6838,236.8191,236.4675,236.6838,28466.0
2022-06-09 15:40:00,262.53,262.54,261.64,261.77,56679.0,236.6929,236.7019,235.8905,236.0077,56679.0
2022-06-09 15:45:00,261.73,261.87,260.89,261.17,34060.0,235.9716,236.0978,235.2143,235.4667,34060.0
2022-06-09 15:50:00,261.14,261.54,260.82,261.08,61944.0,235.4397,235.8003,235.1512,235.3856,61944.0
2022-06-09 15:55:00,261.17,261.22,260.02,260.05,136315.0,235.4667,235.5118,234.4299,234.4569,136315.0
2022-06-10 09:30:00,257.01,257.84,255.81,256.16,64685.0,231.7161,232.4644,230.6342,230.9498,64685.0
2022-06-10 09:35:00,256.06,256.06,254.08,255.86,25315.0,230.8596,230.8596,229.0745,230.6793,25315.0
2022-06-10 09:40:00,255.96,256.54,255.39,255.44,15949.0,230.7695,231.2924,230.2555,230.3006,15949.0
2022-06-10 09:45:00,255.47,257.34,255.34,257.34,10515.0,230.3277,232.0136,230.2105,232.0136,10515.0
2022-06-10 09:50:00,257.04,257.11,256.0,256.12,7956.0,231.7432,231.8063,230.8055,230.9137,7956.0
2022-06-10 09:55:00,256.17,256.8,256.06,256.59,7452.0,230.9588,231.5268,230.8596,231.3375,7452.0
2022-06-10 10:00:00,256.59,256.85,254.95,255.15,15187.0,231.3375,231.5719,229.8589,230.0392,15187.0
2022-06-10 10:05:00,254.99,256.39,254.91,255.72,19604.0,229.8949,231.1571,229.8228,230.5531,19604.0
2022-06-10 10:10:00,255.71,256.02,255.38,255.91,5957.0,230.5441,230.8235,230.2465,230.7244,5957.0
2022-06-10 10:15:00,255.8,255.83,254.65,254.81,3900.0,230.6252,230.6522,229.5884,229.7326,3900.0
2022-06-10 10:20:00,254.93,254.93,254.27,254.37,5165.0,229.8408,229.8408,229.2458,229.3359,5165.0
2022-06-10 10:25:00,254.14,254.42,253.72,253.98,8583.0,229.1286,229.381,228.7499,228.9843,8583.0
2022-06-10 10:30:00,253.84,254.66,253.8,254.52,9769.0,228.8581,229.5974,228.822,229.4712,9769.0
2022-06-10 10:35:00,254.67,255.25,254.66,254.85,5580.0,229.6064,230.1293,229.5974,229.7687,5580.0
2022-06-10 10:40:00,254.77,255.23,254.57,255.23,5760.0,229.6966,230.1113,229.5163,230.1113,5760.0
2022-06-10 10:45:00,255.28,256.12,255.01,255.97,14314.0,230.1564,230.9137,229.9129,230.7785,14314.0
2022-06-10 10:50:00,255.86,256.12,255.53,255.81,10840.0,230.6793,230.9137,230.3818,230.6342,10840.0
2022-06-10 10:55:00,255.91,256.05,255.26,255.27,14450.0,230.7244,230.8506,230.1383,230.1474,14450.0
2022-06-10 11:00:00,255.18,255.18,254.47,254.86,6651.0,230.0662,230.0662,229.4261,229.7777,6651.0
2022-06-10 11:05:00,254.74,255.08,254.73,255.06,3661.0,229.6695,229.9761,229.6605,229.958,3661.0
2022-06-10 11:10:00,254.95,255.36,254.63,255.14,12076.0,229.8589,230.2285,229.5703,230.0302,12076.0
2022-06-10 11:15:00,254.98,255.31,254.61,255.24,15633.0,229.8859,230.1834,229.5523,230.1203,15633.0
2022-06-10 11:20:00,255.13,255.25,254.44,254.48,7173.0,230.0211,230.1293,229.399,229.4351,7173.0
2022-06-10 11:25:00,254.39,254.68,253.69,253.7,6483.0,229.354,229.6154,228.7229,228.7319,6483.0
2022-06-10 11:30:00,253.61,253.91,253.41,253.65,7206.0,228.6507,228.9212,228.4704,228.6868,7206.0
2022-06-10 11:35:00,253.64,254.12,253.5,254.0,6589.0,228.6778,229.1105,228.5516,229.0023,6589.0
2022-06-10 11:40:00,254.11,254.69,253.98,254.68,7139.0,229.1015,229.6244,228.9843,229.6154,7139.0
2022-06-10 11:45:00,254.66,254.92,254.13,254.13,20081.0,229.5974,229.8318,229.1196,229.1196,20081.0
2022-06-10 11:50:00,254.13,254.43,253.78,254.34,9591.0,229.1196,229.39,228.804,229.3089,9591.0
2022-06-10 11:55:00,254.33,254.53,254.01,254.48,5599.0,229.2999,229.4802,229.0114,229.4351,5599.0
2022-06-10 12:00:00,254.58,254.58,254.24,254.24,1659.0,229.5253,229.5253,229.2187,229.2187,1659.0
2022-06-10 12:05:00,254.21,254.36,254.07,254.25,7270.0,229.1917,229.3269,229.0655,229.2277,7270.0
2022-06-10 12:10:00,254.14,254.14,253.42,253.61,20075.0,229.1286,229.1286,228.4794,228.6507,20075.0
2022-06-10 12:15:00,253.53,253.53,252.36,252.37,4881.0,228.5786,228.5786,227.5238,227.5328,4881.0
2022-06-10 12:20:00,252.25,252.97,252.21,252.63,11213.0,227.4246,228.0737,227.3885,227.7672,11213.0
2022-06-10 12:25:00,252.54,253.26,252.54,253.26,3733.0,227.686,228.3352,227.686,228.3352,3733.0
2022-06-10 12:30:00,253.49,253.62,252.65,252.66,4953.0,228.5425,228.6597,227.7852,227.7942,4953.0
2022-06-10 12:35:00,252.71,253.04,252.64,252.7,5165.0,227.8393,228.1368,227.7762,227.8303,5165.0
2022-06-10 12:40:00,252.6,252.77,252.46,252.46,3617.0,227.7401,227.8934,227.6139,227.6139,3617.0
2022-06-10 12:45:00,252.42,252.42,251.92,252.08,4604.0,227.5778,227.5778,227.1271,227.2713,4604.0
2022-06-10 12:50:00,251.96,252.01,251.46,251.53,7999.0,227.1631,227.2082,226.7123,226.7754,7999.0
2022-06-10 12:55:00,251.47,251.67,251.27,251.53,14439.0,226.7213,226.9017,226.541,226.7754,14439.0
2022-06-10 13:00:00,251.61,251.66,251.16,251.39,7387.0,226.8476,226.8926,226.4418,226.6492,7387.0
2022-06-10 13:05:00,251.43,251.52,251.09,251.24,6310.0,226.6853,226.7664,226.3787,226.514,6310.0
2022-06-10 13:10:00,251.25,251.35,250.62,250.77,4417.0,226.523,226.6132,225.955,226.0902,4417.0
2022-06-10 13:15:00,250.66,251.1,250.52,251.09,4411.0,225.9911,226.3878,225.8648,226.3787,4411.0
2022-06-10 13:20:00,251.07,251.35,251.05,251.06,5298.0,226.3607,226.6132,226.3427,226.3517,5298.0
2022-06-10 13:25:00,251.0,251.74,250.92,251.71,10639.0,226.2976,226.9648,226.2255,226.9377,10639.0
2022-06-10 13:30:00,251.82,252.08,251.43,251.65,14792.0,227.0369,227.2713,226.6853,226.8836,14792.0
2022-06-10 13:35:00,251.65,252.75,251.65,252.72,9105.0,226.8836,227.8754,226.8836,227.8483,9105.0
2022-06-10 13:40:00,252.66,253.26,252.65,252.96,9835.0,227.7942,228.3352,227.7852,228.0647,9835.0
2022-06-10 13:45:00,252.87,253.26,252.87,253.26,7556.0,227.9836,228.3352,227.9836,228.3352,7556.0
2022-06-10 13:50:00,253.34,253.36,252.87,252.89,5056.0,228.4073,228.4253,227.9836,228.0016,5056.0
2022-06-10 13:55:00,252.76,252.76,251.96,252.24,6227.0,227.8844,227.8844,227.1631,227.4156,6227.0
2022-06-10 14:00:00,252.28,252.57,252.03,252.57,8306.0,227.4516,227.7131,227.2262,227.7131,8306.0
2022-06-10 14:05:00,252.5,252.86,252.42,252.85,14880.0,227.65,227.9745,227.5778,227.9655,14880.0
2022-06-10 14:10:00,252.84,252.9,252.41,252.53,7274.0,227.9565,228.0106,227.5688,227.677,7274.0
2022-06-10 14:15:00,252.44,252.67,252.32,252.33,3646.0,227.5959,227.8032,227.4877,227.4967,3646.0
2022-06-10 14:20:00,252.41,252.54,252.12,252.2,6713.0,227.5688,227.686,227.3074,227.3795,6713.0
2022-06-10 14:25:00,252.2,252.21,251.13,251.33,8140.0,227.3795,227.3885,226.4148,226.5951,8140.0
2022-06-10 14:30:00,251.31,251.47,251.16,251.39,12684.0,226.5771,226.7213,226.4418,226.6492,12684.0
2022-06-10 14:35:00,251.19,251.29,250.94,250.94,5093.0,226.4689,226.5591,226.2435,226.2435,5093.0
2022-06-10 14:40:00,250.86,250.91,250.54,250.54,5264.0,226.1714,226.2165,225.8829,225.8829,5264.0
2022-06-10 14:45:00,250.5,251.07,250.5,251.07,11440.0,225.8468,226.3607,225.8468,226.3607,11440.0
2022-06-10 14:50:00,251.08,251.23,250.94,251.23,7149.0,226.3697,226.505,226.2435,226.505,7149.0
2022-06-10 14:55:00,251.23,251.57,251.14,251.37,10853.0,226.505,226.8115,226.4238,226.6312,10853.0
2022-06-10 15:00:00,251.37,251.58,250.17,250.17,15378.0,226.6312,226.8205,225.5493,225.5493,15378.0
2022-06-10 15:05:00,250.28,250.72,250.11,250.62,7838.0,225.6485,226.0452,225.4952,225.955,7838.0
2022-06-10 15:10:00,250.71,251.41,250.71,251.33,10778.0,226.0361,226.6672,226.0361,226.5951,10778.0
2022-06-10 15:15:00,251.27,251.96,251.23,251.72,15863.0,226.541,227.1631,226.505,226.9467,15863.0
2022-06-10 15:20:00,251.74,251.98,251.32,251.86,21939.0,226.9648,227.1811,226.5861,227.073,21939.0
2022-06-10 15:25:00,251.91,252.56,251.9,252.38,11189.0,227.118,227.7041,227.109,227.5418,11189.0
2022-06-10 15:30:00,252.39,252.44,251.92,251.92,10760.0,227.5508,227.5959,227.1271,227.1271,10760.0
2022-06-10 15:35:00,252.0,252.73,251.81,252.48,9523.0,227.1992,227.8573,227.0279,227.6319,9523.0
2022-06-10 15:40:00,252.47,252.59,251.73,251.79,24042.0,227.6229,227.7311,226.9558,227.0098,24042.0
2022-06-10 15:45:00,251.89,252.07,251.38,251.42,30011.0,227.1,227.2623,226.6402,226.6763,30011.0
2022-06-10 15:50:00,251.41,252.0,251.23,251.95,63409.0,226.6672,227.1992,226.505,227.1541,63409.0
2022-06-10 15:55:00,251.97,252.29,250.85,251.01,154503.0,227.1721,227.4606,226.1624,226.3066,154503.0
2022-06-13 09:30:00,245.0,246.6,244.48,245.84,30485.0,220.8881,222.3306,220.4193,221.6454,30485.0
2022-06-13 09:35:00,245.54,247.15,245.54,247.0,6325.0,221.3749,222.8265,221.3749,222.6913,6325.0
2022-06-13 09:40:00,246.85,247.01,244.12,244.18,27695.0,222.556,222.7003,220.0947,220.1488,27695.0
2022-06-13 09:45:00,244.18,245.14,243.87,245.03,28232.0,220.1488,221.0143,219.8693,220.9151,28232.0
2022-06-13 09:50:00,244.95,244.95,244.02,244.52,12033.0,220.843,220.843,220.0045,220.4553,12033.0
2022-06-13 09:55:00,244.78,245.72,244.3,244.32,26223.0,220.6897,221.5372,220.257,220.275,26223.0
2022-06-13 10:00:00,244.29,245.05,244.17,244.81,11925.0,220.248,220.9332,220.1398,220.7168,11925.0
2022-06-13 10:05:00,244.92,245.57,244.27,244.42,16633.0,220.816,221.402,220.2299,220.3652,16633.0
2022-06-13 10:10:00,244.24,244.34,242.85,243.15,9034.0,220.2029,220.293,218.9497,219.2202,9034.0
2022-06-13 10:15:00,243.14,243.55,242.78,243.14,10108.0,219.2111,219.5808,218.8866,219.2111,10108.0
2022-06-13 10:20:00,243.11,243.56,242.88,243.04,12020.0,219.1841,219.5898,218.9767,219.121,12020.0
2022-06-13 10:25:00,242.99,243.3,242.5,243.18,15254.0,219.0759,219.3554,218.6341,219.2472,15254.0
2022-06-13 10:30:00,243.25,243.51,242.18,242.69,13319.0,219.3103,219.5447,218.3456,218.8054,13319.0
2022-06-13 10:35:00,242.75,242.98,242.08,242.11,13560.0,218.8595,219.0669,218.2555,218.2825,13560.0
2022-06-13 10:40:00,242.02,242.34,241.23,241.47,16402.0,218.2014,218.4899,217.4891,217.7055,16402.0
2022-06-13 10:45:00,241.32,241.98,240.95,241.92,9057.0,217.5703,218.1653,217.2367,218.1112,9057.0
2022-06-13 10:50:00,241.9,242.33,241.86,242.28,8364.0,218.0932,218.4809,218.0571,218.4358,8364.0
2022-06-13 10:55:00,242.37,242.98,242.21,242.35,10119.0,218.5169,219.0669,218.3727,218.4989,10119.0
2022-06-13 11:00:00,242.39,242.58,241.85,241.86,12059.0,218.535,218.7063,218.0481,218.0571,12059.0
2022-06-13 11:05:00,241.58,241.62,240.99,241.06,6048.0,217.8047,217.8407,217.2727,217.3359,6048.0
2022-06-13 11:10:00,240.98,241.27,240.85,240.92,6496.0,217.2637,217.5252,217.1465,217.2096,6496.0
2022-06-13 11:15:00,240.99,241.38,240.79,241.11,3269.0,217.2727,217.6244,217.0924,217.3809,3269.0
2022-06-13 11:20:00,241.3,241.7,241.22,241.7,14176.0,217.5522,217.9129,217.4801,217.9129,14176.0
2022-06-13 11:25:00,241.88,241.95,241.08,241.23,15225.0,218.0751,218.1383,217.3539,217.4891,15225.0
2022-06-13 11:30:00,241.31,242.12,241.12,242.03,10745.0,217.5612,218.2915,217.3899,218.2104,10745.0
2022-06-13 11:35:00,241.92,242.83,241.89,242.82,7796.0,218.1112,218.9317,218.0842,218.9226,7796.0
2022-06-13 11:40:00,242.85,243.51,242.75,243.32,7233.0,218.9497,219.5447,218.8595,219.3734,7233.0
2022-06-13 11:45:00,243.29,243.29,242.37,242.63,4836.0,219.3464,219.3464,218.5169,218.7513,4836.0
2022-06-13 11:50:00,242.65,242.83,242.18,242.36,9134.0,218.7694,218.9317,218.3456,218.5079,9134.0
2022-06-13 11:55:00,242.14,243.03,242.14,242.96,5847.0,218.3096,219.112,218.3096,219.0489,5847.0
2022-06-13 12:00:00,242.99,243.73,242.91,243.42,10082.0,219.0759,219.7431,219.0038,219.4636,10082.0
2022-06-13 12:05:00,243.57,244.23,243.57,243.99,7905.0,219.5988,220.1939,219.5988,219.9775,7905.0
2022-06-13 12:10:00,243.94,244.44,243.62,243.88,7004.0,219.9324,220.3832,219.6439,219.8783,7004.0
2022-06-13 12:15:00,243.81,244.24,243.81,244.04,8060.0,219.8152,220.2029,219.8152,220.0226,8060.0
2022-06-13 12:20:00,244.17,244.39,243.99,244.37,12238.0,220.1398,220.3381,219.9775,220.3201,12238.0
2022-06-13 12:25:00,244.43,244.89,244.37,244.59,6449.0,220.3742,220.7889,220.3201,220.5184,6449.0
2022-06-13 12:30:00,244.41,245.0,244.06,244.81,19508.0,220.3562,220.8881,220.0406,220.7168,19508.0
2022-06-13 12:35:00,244.73,245.04,244.62,244.85,19253.0,220.6447,220.9242,220.5455,220.7529,19253.0
2022-06-13 12:40:00,244.85,244.85,244.29,244.29,9456.0,220.7529,220.7529,220.248,220.248,9456.0
2022-06-13 12:45:00,244.34,244.37,243.52,243.52,19674.0,220.293,220.3201,219.5537,219.5537,19674.0
2022-06-13 12:50:00,243.44,243.49,242.9,242.94,6866.0,219.4816,219.5267,218.9948,219.0308,6866.0
2022-06-13 12:55:00,242.99,243.05,242.32,242.34,7361.0,219.0759,219.13,218.4718,218.4899,7361.0
2022-06-13 13:00:00,242.34,242.43,241.84,242.37,7032.0,218.4899,218.571,218.0391,218.5169,7032.0
2022-06-13 13:05:00,242.35,242.7,242.15,242.43,4463.0,218.4989,218.8144,218.3186,218.571,4463.0
2022-06-13 13:10:00,242.32,242.41,241.89,241.98,5399.0,218.4718,218.553,218.0842,218.1653,5399.0
2022-06-13 13:15:00,241.92,242.12,241.67,242.08,8722.0,218.1112,218.2915,217.8858,218.2555,8722.0
2022-06-13 13:20:00,242.02,242.14,241.83,241.92,7414.0,218.2014,218.3096,218.0301,218.1112,7414.0
2022-06-13 13:25:00,241.95,242.22,241.77,242.12,6819.0,218.1383,218.3817,217.976,218.2915,6819.0
2022-06-13 13:30:00,242.06,242.17,241.24,241.25,11425.0,218.2374,218.3366,217.4981,217.5072,11425.0
2022-06-13 13:35:00,241.24,241.38,240.68,241.3,13892.0,217.4981,217.6244,216.9932,217.5522,13892.0
2022-06-13 13:40:00,241.35,242.4,241.35,242.39,13933.0,217.5973,218.544,217.5973,218.535,13933.0
2022-06-13 13:45:00,242.5,243.28,242.43,243.28,9969.0,218.6341,219.3374,218.571,219.3374,9969.0
2022-06-13 13:50:00,243.35,243.48,241.78,241.87,7353.0,219.4005,219.5177,217.985,218.0661,7353.0
2022-06-13 13:55:00,241.99,242.52,241.96,242.39,7467.0,218.1743,218.6522,218.1473,218.535,7467.0
2022-06-13 14:00:00,242.27,242.27,241.64,241.96,10966.0,218.4268,218.4268,217.8588,218.1473,10966.0
2022-06-13 14:05:00,241.83,241.86,241.17,241.25,6847.0,218.0301,218.0571,217.435,217.5072,6847.0
2022-06-13 14:10:00,241.11,241.48,240.87,241.0,9863.0,217.3809,217.7145,217.1645,217.2818,9863.0
2022-06-13 14:15:00,240.9,241.05,240.68,240.88,5028.0,217.1916,217.3268,216.9932,217.1736,5028.0
2022-06-13 14:20:00,240.93,241.37,240.79,240.79,8058.0,217.2186,217.6153,217.0924,217.0924,8058.0
2022-06-13 14:25:00,240.66,241.28,240.66,240.97,5988.0,216.9752,217.5342,216.9752,217.2547,5988.0
2022-06-13 14:30:00,241.09,241.29,240.52,240.77,12883.0,217.3629,217.5432,216.849,217.0744,12883.0
2022-06-13 14:35:00,240.97,242.23,240.96,241.9,15117.0,217.2547,218.3907,217.2457,218.0932,15117.0
2022-06-13 14:40:00,241.78,242.14,241.49,241.73,16953.0,217.985,218.3096,217.7235,217.9399,16953.0
2022-06-13 14:45:00,241.74,242.03,241.6,241.91,6166.0,217.9489,218.2104,217.8227,218.1022,6166.0
2022-06-13 14:50:00,241.84,241.93,241.48,241.65,4910.0,218.0391,218.1202,217.7145,217.8678,4910.0
2022-06-13 14:55:00,241.6,241.65,241.04,241.44,11526.0,217.8227,217.8678,217.3178,217.6785,11526.0
2022-06-13 15:00:00,241.2,241.65,240.9,241.6,8269.0,217.4621,217.8678,217.1916,217.8227,8269.0
2022-06-13 15:05:00,241.55,241.85,241.23,241.28,18358.0,217.7776,218.0481,217.4891,217.5342,18358.0
2022-06-13 15:10:00,241.26,241.37,241.0,241.22,20291.0,217.5162,217.6153,217.2818,217.4801,20291.0
2022-06-13 15:15:00,241.26,242.15,240.95,241.33,26555.0,217.5162,218.3186,217.2367,217.5793,26555.0
2022-06-13 15:20:00,241.36,241.52,240.82,240.89,19293.0,217.6063,217.7506,217.1195,217.1826,19293.0
2022-06-13 15:25:00,240.89,241.22,240.66,240.7,14134.0,217.1826,217.4801,216.9752,217.0113,14134.0
2022-06-13 15:30:00,240.6,240.61,239.71,240.24,26480.0,216.9211,216.9301,216.1187,216.5966,26480.0
2022-06-13 15:35:00,240.25,240.73,239.89,239.95,22687.0,216.6056,217.0383,216.281,216.3351,22687.0
2022-06-13 15:40:00,239.94,239.97,239.5,239.75,30217.0,216.3261,216.3531,215.9294,216.1548,30217.0
2022-06-13 15:45:00,239.72,240.05,239.43,239.65,35036.0,216.1277,216.4253,215.8663,216.0646,35036.0
2022-06-13 15:50:00,239.59,239.98,238.97,239.98,43010.0,216.0105,216.3621,215.4515,216.3621,43010.0
2022-06-13 15:55:00,239.91,240.29,239.64,240.1,70721.0,216.299,216.6416,216.0556,216.4703,70721.0
2022-06-14 09:30:00,239.18,239.62,238.28,239.3,44502.0,215.6409,216.0376,214.8294,215.7491,44502.0
2022-06-14 09:35:00,239.11,240.48,238.56,239.4,20877.0,215.5778,216.8129,215.0819,215.8392,20877.0
2022-06-14 09:40:00,239.58,239.59,236.69,236.88,22634.0,216.0015,216.0105,213.3959,213.5672,22634.0
2022-06-14 09:45:00,236.97,237.74,236.55,237.56,21590.0,213.6484,214.3426,213.2697,214.1803,21590.0
2022-06-14 09:50:00,237.4,238.34,237.31,237.91,13556.0,214.0361,214.8835,213.9549,214.4959,13556.0
2022-06-14 09:55:00,237.95,238.24,237.29,238.23,10116.0,214.5319,214.7934,213.9369,214.7844,10116.0
2022-06-14 10:00:00,238.08,238.99,237.21,237.44,26169.0,214.6491,215.4696,213.8648,214.0721,26169.0
2022-06-14 10:05:00,237.47,237.93,236.79,237.46,17499.0,214.0992,214.5139,213.4861,214.0901,17499.0
2022-06-14 10:10:00,237.37,237.65,236.73,236.75,17285.0,214.009,214.2614,213.432,213.45,17285.0
2022-06-14 10:15:00,236.55,237.34,236.43,237.31,10031.0,213.2697,213.982,213.1615,213.9549,10031.0
2022-06-14 10:20:00,237.14,237.14,236.21,236.43,8364.0,213.8016,213.8016,212.9632,213.1615,8364.0
2022-06-14 10:25:00,236.27,236.46,234.64,234.64,14477.0,213.0173,213.1886,211.5477,211.5477,14477.0
2022-06-14 10:30:00,234.67,235.23,234.62,235.12,20380.0,211.5747,212.0796,211.5296,211.9804,20380.0
2022-06-14 10:35:00,235.14,235.68,234.76,235.68,12978.0,211.9985,212.4853,211.6559,212.4853,12978.0
2022-06-14 10:40:00,235.54,235.88,235.32,235.81,11587.0,212.3591,212.6656,212.1608,212.6025,11587.0
2022-06-14 10:45:00,235.87,236.46,235.6,236.36,9562.0,212.6566,213.1886,212.4132,213.0984,9562.0
2022-06-14 10:50:00,236.38,237.5,236.38,237.19,17729.0,213.1164,214.1262,213.1164,213.8467,17729.0
2022-06-14 10:55:00,237.31,237.53,237.0,237.3,10988.0,213.9549,214.1533,213.6754,213.9459,10988.0
2022-06-14 11:00:00,237.26,237.78,236.95,237.77,13999.0,213.9098,214.3787,213.6303,214.3696,13999.0
2022-06-14 11:05:00,237.6,237.6,236.79,237.03,11504.0,214.2164,214.2164,213.4861,213.7025,11504.0
2022-06-14 11:10:00,236.96,236.98,236.48,236.82,8527.0,213.6394,213.6574,213.2066,213.5131,8527.0
2022-06-14 11:15:00,236.88,237.31,236.49,237.28,15241.0,213.5672,213.9549,213.2156,213.9279,15241.0
2022-06-14 11:20:00,237.23,237.23,236.13,236.65,9427.0,213.8828,213.8828,212.891,213.3599,9427.0
2022-06-14 11:25:00,236.8,237.13,236.59,236.95,8524.0,213.4951,213.7926,213.3058,213.6303,8524.0
2022-06-14 11:30:00,236.88,237.11,236.27,236.68,9268.0,213.5672,213.7746,213.0173,213.3869,9268.0
2022-06-14 11:35:00,236.7,237.0,236.26,236.26,7800.0,213.4049,213.6754,213.0082,213.0082,7800.0
2022-06-14 11:40:00,236.22,236.87,236.21,236.7,8261.0,212.9722,213.5582,212.9632,213.4049,8261.0
2022-06-14 11:45:00,236.76,236.9,236.04,236.04,5736.0,213.459,213.5853,212.8099,212.8099,5736.0
2022-06-14 11:50:00,235.96,236.54,235.75,236.54,20153.0,212.7378,213.2607,212.5484,213.2607,20153.0
2022-06-14 11:55:00,236.57,236.85,236.4,236.5,7831.0,213.2877,213.5402,213.1345,213.2246,7831.0
2022-06-14 12:00:00,236.5,236.5,235.96,236.0,10762.0,213.2246,213.2246,212.7378,212.7738,10762.0
2022-06-14 12:05:00,235.9,235.92,235.57,235.79,5837.0,212.6837,212.7017,212.3862,212.5845,5837.0
2022-06-14 12:10:00,235.79,236.22,235.38,235.49,13618.0,212.5845,212.9722,212.2149,212.314,13618.0
2022-06-14 12:15:00,235.49,235.92,234.96,235.8,17175.0,212.314,212.7017,211.8362,212.5935,17175.0
2022-06-14 12:20:00,235.9,236.17,235.47,235.98,7611.0,212.6837,212.9271,212.296,212.7558,7611.0
2022-06-14 12:25:00,235.91,235.94,235.52,235.71,8034.0,212.6927,212.7197,212.3411,212.5124,8034.0
2022-06-14 12:30:00,235.76,236.01,235.43,235.57,14972.0,212.5575,212.7829,212.2599,212.3862,14972.0
2022-06-14 12:35:00,235.45,235.79,235.26,235.57,6528.0,212.278,212.5845,212.1067,212.3862,6528.0
2022-06-14 12:40:00,235.53,236.56,235.53,236.26,14354.0,212.3501,213.2787,212.3501,213.0082,14354.0
2022-06-14 12:45:00,236.21,236.95,236.09,236.76,11631.0,212.9632,213.6303,212.855,213.459,11631.0
2022-06-14 12:50:00,236.7,236.76,236.41,236.44,12981.0,213.4049,213.459,213.1435,213.1705,12981.0
2022-06-14 12:55:00,236.59,236.88,236.47,236.88,7019.0,213.3058,213.5672,213.1976,213.5672,7019.0
2022-06-14 13:00:00,236.92,237.04,236.33,236.42,8203.0,213.6033,213.7115,213.0714,213.1525,8203.0
2022-06-14 13:05:00,236.4,237.06,236.28,236.89,10928.0,213.1345,213.7295,213.0263,213.5762,10928.0
2022-06-14 13:10:00,236.87,237.48,236.76,237.33,10154.0,213.5582,214.1082,213.459,213.9729,10154.0
2022-06-14 13:15:00,237.39,238.21,237.31,238.12,16841.0,214.027,214.7663,213.9549,214.6852,16841.0
2022-06-14 13:20:00,238.06,238.76,238.06,238.45,14821.0,214.6311,215.2622,214.6311,214.9827,14821.0
2022-06-14 13:25:00,238.37,238.37,237.32,237.32,7202.0,214.9106,214.9106,213.9639,213.9639,7202.0
2022-06-14 13:30:00,237.16,237.35,236.84,236.98,8752.0,213.8197,213.991,213.5312,213.6574,8752.0
2022-06-14 13:35:00,236.97,237.04,236.29,236.52,9836.0,213.6484,213.7115,213.0353,213.2427,9836.0
2022-06-14 13:40:00,236.46,236.62,235.91,235.91,14309.0,213.1886,213.3328,212.6927,212.6927,14309.0
2022-06-14 13:45:00,236.11,236.16,235.69,235.85,9170.0,212.873,212.9181,212.4943,212.6386,9170.0
2022-06-14 13:50:00,235.79,235.85,235.49,235.61,7229.0,212.5845,212.6386,212.314,212.4222,7229.0
2022-06-14 13:55:00,235.59,235.89,235.4,235.41,9792.0,212.4042,212.6747,212.2329,212.2419,9792.0
2022-06-14 14:00:00,235.22,235.3,234.89,235.0,14835.0,212.0706,212.1427,211.7731,211.8723,14835.0
2022-06-14 14:05:00,234.99,235.55,234.87,235.3,13842.0,211.8632,212.3681,211.755,212.1427,13842.0
2022-06-14 14:10:00,235.25,235.25,233.89,234.16,7985.0,212.0976,212.0976,210.8715,211.1149,7985.0
2022-06-14 14:15:00,234.27,234.33,233.98,234.26,8870.0,211.2141,211.2682,210.9526,211.2051,8870.0
2022-06-14 14:20:00,234.33,234.48,233.81,233.95,10292.0,211.2682,211.4034,210.7994,210.9256,10292.0
2022-06-14 14:25:00,233.96,234.36,233.9,234.14,7818.0,210.9346,211.2952,210.8805,211.0969,7818.0
2022-06-14 14:30:00,234.1,234.12,233.37,234.06,12290.0,211.0608,211.0789,210.4027,211.0248,12290.0
2022-06-14 14:35:00,233.97,234.2,233.6,233.99,11333.0,210.9436,211.151,210.61,210.9617,11333.0
2022-06-14 14:40:00,233.84,233.96,233.22,233.22,10250.0,210.8264,210.9346,210.2674,210.2674,10250.0
2022-06-14 14:45:00,233.2,233.52,233.0,233.19,16033.0,210.2494,210.5379,210.0691,210.2404,16033.0
2022-06-14 14:50:00,233.2,233.63,233.01,233.31,12869.0,210.2494,210.6371,210.0781,210.3486,12869.0
2022-06-14 14:55:00,233.2,233.37,233.1,233.27,10650.0,210.2494,210.4027,210.1592,210.3125,10650.0
2022-06-14 15:00:00,233.34,233.62,233.1,233.59,12137.0,210.3756,210.6281,210.1592,210.601,12137.0
2022-06-14 15:05:00,233.54,233.68,232.86,232.87,7403.0,210.5559,210.6822,209.9429,209.9519,7403.0
2022-06-14 15:10:00,232.69,233.12,232.69,232.76,12559.0,209.7896,210.1773,209.7896,209.8527,12559.0
2022-06-14 15:15:00,232.79,232.96,232.66,232.9,13983.0,209.8798,210.033,209.7625,209.9789,13983.0
2022-06-14 15:20:00,232.99,233.43,232.99,233.22,12504.0,210.0601,210.4568,210.0601,210.2674,12504.0
2022-06-14 15:25:00,233.18,234.09,233.14,233.96,24764.0,210.2314,211.0518,210.1953,210.9346,24764.0
2022-06-14 15:30:00,233.91,234.87,233.91,234.48,19424.0,210.8895,211.755,210.8895,211.4034,19424.0
2022-06-14 15:35:00,234.49,235.07,234.12,234.89,28177.0,211.4124,211.9354,211.0789,211.7731,28177.0
2022-06-14 15:40:00,234.89,235.42,234.51,234.51,28623.0,211.7731,212.2509,211.4305,211.4305,28623.0
2022-06-14 15:45:00,234.59,234.98,234.44,234.84,32807.0,211.5026,211.8542,211.3674,211.728,32807.0
2022-06-14 15:50:00,234.88,235.03,234.1,234.38,46788.0,211.7641,211.8993,211.0608,211.3133,46788.0
2022-06-14 15:55:00,234.41,234.74,233.95,234.56,107896.0,211.3403,211.6378,210.9256,211.4756,107896.0
2022-06-15 09:30:00,235.4,236.63,235.01,236.55,30361.0,212.2329,213.3418,211.8813,213.2697,30361.0
2022-06-15 09:35:00,236.65,238.95,236.45,238.2,10980.0,213.3599,215.4335,213.1795,214.7573,10980.0
2022-06-15 09:40:00,237.84,239.0,237.6,238.93,11423.0,214.4327,215.4786,214.2164,215.4155,11423.0
2022-06-15 09:45:00,238.81,240.54,238.57,239.91,17435.0,215.3073,216.867,215.0909,216.299,17435.0
2022-06-15 09:50:00,239.92,240.79,239.62,239.9,19567.0,216.308,217.0924,216.0376,216.29,19567.0
2022-06-15 09:55:00,239.9,241.5,239.9,241.16,15150.0,216.29,217.7325,216.29,217.426,15150.0
2022-06-15 10:00:00,241.01,241.84,240.78,240.94,18817.0,217.2908,218.0391,217.0834,217.2277,18817.0
2022-06-15 10:05:00,240.82,242.45,240.82,242.16,12465.0,217.1195,218.5891,217.1195,218.3276,12465.0
2022-06-15 10:10:00,242.3,242.3,240.79,240.79,5603.0,218.4538,218.4538,217.0924,217.0924,5603.0
2022-06-15 10:15:00,240.35,240.55,240.2,240.45,12082.0,216.6957,216.876,216.5605,216.7859,12082.0
2022-06-15 10:20:00,240.25,240.25,239.33,239.36,8647.0,216.6056,216.6056,215.7761,215.8032,8647.0
2022-06-15 10:25:00,239.38,239.58,238.79,239.06,15694.0,215.8212,216.0015,215.2893,215.5327,15694.0
2022-06-15 10:30:00,239.01,239.27,238.81,239.0,10658.0,215.4876,215.722,215.3073,215.4786,10658.0
2022-06-15 10:35:00,239.03,239.04,238.83,238.91,7348.0,215.5056,215.5147,215.3253,215.3974,7348.0
2022-06-15 10:40:00,238.92,238.92,238.11,238.23,7237.0,215.4065,215.4065,214.6762,214.7844,7237.0
2022-06-15 10:45:00,238.29,238.42,237.92,238.15,8484.0,214.8385,214.9557,214.5049,214.7122,8484.0
2022-06-15 10:50:00,238.06,238.06,237.18,237.25,8116.0,214.6311,214.6311,213.8377,213.9008,8116.0
2022-06-15 10:55:00,237.36,237.78,237.03,237.72,7872.0,214.0,214.3787,213.7025,214.3246,7872.0
2022-06-15 11:00:00,237.76,237.79,237.28,237.29,11374.0,214.3606,214.3877,213.9279,213.9369,11374.0
2022-06-15 11:05:00,237.41,237.41,236.74,236.74,4837.0,214.0451,214.0451,213.441,213.441,4837.0
2022-06-15 11:10:00,236.65,236.76,236.3,236.55,6301.0,213.3599,213.459,213.0443,213.2697,6301.0
2022-06-15 11:15:00,236.85,237.02,236.28,236.34,10016.0,213.5402,213.6935,213.0263,213.0804,10016.0
2022-06-15 11:20:00,236.34,237.53,236.34,237.49,7901.0,213.0804,214.1533,213.0804,214.1172,7901.0
2022-06-15 11:25:00,237.53,237.61,237.17,237.17,3590.0,214.1533,214.2254,213.8287,213.8287,3590.0
2022-06-15 11:30:00,237.09,237.14,236.41,236.41,4185.0,213.7566,213.8016,213.1435,213.1435,4185.0
2022-06-15 11:35:00,236.4,236.66,236.4,236.4,5153.0,213.1345,213.3689,213.1345,213.1345,5153.0
2022-06-15 11:40:00,236.39,236.45,236.0,236.2,7498.0,213.1255,213.1795,212.7738,212.9542,7498.0
2022-06-15 11:45:00,236.17,236.28,235.81,235.84,6905.0,212.9271,213.0263,212.6025,212.6296,6905.0
2022-06-15 11:50:00,235.97,236.51,235.82,236.47,18044.0,212.7468,213.2336,212.6116,213.1976,18044.0
2022-06-15 11:55:00,236.51,236.59,236.28,236.52,10200.0,213.2336,213.3058,213.0263,213.2427,10200.0
2022-06-15 12:00:00,236.52,236.65,236.17,236.18,6612.0,213.2427,213.3599,212.9271,212.9361,6612.0
2022-06-15 12:05:00,236.16,236.16,235.62,236.06,3714.0,212.9181,212.9181,212.4312,212.8279,3714.0
2022-06-15 12:10:00,236.05,236.15,235.94,236.08,5880.0,212.8189,212.9091,212.7197,212.846,5880.0
2022-06-15 12:15:00,236.27,236.47,235.69,235.91,3563.0,213.0173,213.1976,212.4943,212.6927,3563.0
2022-06-15 12:20:00,236.13,236.2,235.93,236.14,3992.0,212.891,212.9542,212.7107,212.9001,3992.0
2022-06-15 12:25:00,236.05,236.23,235.84,236.11,6578.0,212.8189,212.9812,212.6296,212.873,6578.0
2022-06-15 12:30:00,236.21,236.78,236.13,236.77,9346.0,212.9632,213.4771,212.891,213.4681,9346.0
2022-06-15 12:35:00,236.82,237.26,236.69,236.82,7935.0,213.5131,213.9098,213.3959,213.5131,7935.0
2022-06-15 12:40:00,236.73,236.88,236.25,236.33,4454.0,213.432,213.5672,212.9992,213.0714,4454.0
2022-06-15 12:45:00,236.32,236.5,236.2,236.44,3841.0,213.0623,213.2246,212.9542,213.1705,3841.0
2022-06-15 12:50:00,236.59,236.59,236.31,236.37,6637.0,213.3058,213.3058,213.0533,213.1074,6637.0
2022-06-15 12:55:00,236.44,236.61,236.41,236.61,11729.0,213.1705,213.3238,213.1435,213.3238,11729.0
2022-06-15 13:00:00,236.59,237.0,236.45,236.86,6609.0,213.3058,213.6754,213.1795,213.5492,6609.0
2022-06-15 13:05:00,236.74,236.94,236.51,236.79,4905.0,213.441,213.6213,213.2336,213.4861,4905.0
2022-06-15 13:10:00,236.8,237.65,236.79,237.5,11997.0,213.4951,214.2614,213.4861,214.1262,11997.0
2022-06-15 13:15:00,237.48,237.81,237.36,237.75,6850.0,214.1082,214.4057,214.0,214.3516,6850.0
2022-06-15 13:20:00,237.81,237.88,237.53,237.88,8662.0,214.4057,214.4688,214.1533,214.4688,8662.0
2022-06-15 13:25:00,237.8,238.63,237.7,238.63,5149.0,214.3967,215.145,214.3065,215.145,5149.0
2022-06-15 13:30:00,238.56,239.13,238.55,239.04,13450.0,215.0819,215.5958,215.0729,215.5147,13450.0
2022-06-15 13:35:00,238.99,239.64,238.99,239.44,9588.0,215.4696,216.0556,215.4696,215.8753,9588.0
2022-06-15 13:40:00,239.44,239.8,239.33,239.62,15649.0,215.8753,216.1999,215.7761,216.0376,15649.0
2022-06-15 13:45:00,239.51,239.93,239.42,239.71,15224.0,215.9384,216.3171,215.8573,216.1187,15224.0
2022-06-15 13:50:00,239.66,240.32,239.45,240.31,15664.0,216.0736,216.6687,215.8843,216.6597,15664.0
2022-06-15 13:55:00,240.21,240.78,240.13,240.78,14052.0,216.5695,217.0834,216.4974,217.0834,14052.0
2022-06-15 14:00:00,240.58,241.56,238.89,239.27,22137.0,216.9031,217.7866,215.3794,215.722,22137.0
2022-06-15 14:05:00,239.41,239.64,238.37,239.08,13198.0,215.8482,216.0556,214.9106,215.5507,13198.0
2022-06-15 14:10:00,238.89,239.45,238.44,239.45,17405.0,215.3794,215.8843,214.9737,215.8843,17405.0
2022-06-15 14:15:00,239.14,239.78,239.08,239.28,8763.0,215.6048,216.1818,215.5507,215.731,8763.0
2022-06-15 14:20:00,239.11,239.42,238.35,238.51,5959.0,215.5778,215.8573,214.8926,215.0368,5959.0
2022-06-15 14:25:00,238.44,238.59,238.09,238.33,7701.0,214.9737,215.1089,214.6581,214.8745,7701.0
2022-06-15 14:30:00,238.09,238.39,236.83,237.76,6521.0,214.6581,214.9286,213.5222,214.3606,6521.0
2022-06-15 14:35:00,237.92,240.66,237.68,240.03,15194.0,214.5049,216.9752,214.2885,216.4072,15194.0
2022-06-15 14:40:00,240.23,244.14,240.03,243.52,26462.0,216.5875,220.1127,216.4072,219.5537,26462.0
2022-06-15 14:45:00,243.85,244.36,242.78,242.95,34382.0,219.8513,220.3111,218.8866,219.0398,34382.0
2022-06-15 14:50:00,243.13,243.25,240.33,240.51,14404.0,219.2021,219.3103,216.6777,216.84,14404.0
2022-06-15 14:55:00,240.85,241.29,240.49,240.88,10008.0,217.1465,217.5432,216.8219,217.1736,10008.0
2022-06-15 15:00:00,240.95,242.01,240.93,241.79,10921.0,217.2367,218.1924,217.2186,217.994,10921.0
2022-06-15 15:05:00,241.73,242.25,241.25,242.18,15153.0,217.9399,218.4087,217.5072,218.3456,15153.0
2022-06-15 15:10:00,242.27,242.31,241.23,241.79,14449.0,218.4268,218.4628,217.4891,217.994,14449.0
2022-06-15 15:15:00,241.65,242.06,241.38,241.87,18735.0,217.8678,218.2374,217.6244,218.0661,18735.0
2022-06-15 15:20:00,241.99,243.09,241.88,242.85,18041.0,218.1743,219.1661,218.0751,218.9497,18041.0
2022-06-15 15:25:00,243.03,243.82,242.52,243.81,20361.0,219.112,219.8242,218.6522,219.8152,20361.0
2022-06-15 15:30:00,243.7,244.43,243.23,244.35,32431.0,219.716,220.3742,219.2923,220.3021,32431.0
2022-06-15 15:35:00,244.37,244.5,242.71,242.71,24709.0,220.3201,220.4373,218.8235,218.8235,24709.0
2022-06-15 15:40:00,242.72,242.78,242.08,242.08,27374.0,218.8325,218.8866,218.2555,218.2555,27374.0
2022-06-15 15:45:00,242.07,242.08,241.51,241.95,33147.0,218.2465,218.2555,217.7416,218.1383,33147.0
2022-06-15 15:50:00,241.94,241.97,240.81,241.47,64122.0,218.1292,218.1563,217.1105,217.7055,64122.0
2022-06-15 15:55:00,241.62,242.01,241.2,241.23,89514.0,217.8407,218.1924,217.4621,217.4891,89514.0
2022-06-16 09:30:00,234.78,235.78,234.29,234.84,26555.0,212.9665,213.8736,212.522,213.0209,26555.0
2022-06-16 09:35:00,235.08,236.12,234.5,234.75,15050.0,213.2386,214.182,212.7125,212.9393,15050.0
2022-06-16 09:40:00,235.17,235.17,234.08,234.61,3587.0,213.3202,213.3202,212.3315,212.8123,3587.0
2022-06-16 09:45:00,234.49,234.92,234.11,234.8,9399.0,212.7034,213.0935,212.3587,212.9846,9399.0
2022-06-16 09:50:00,234.72,234.72,233.75,234.17,10674.0,212.912,212.912,212.0322,212.4131,10674.0
2022-06-16 09:55:00,234.22,236.02,234.17,235.9,11278.0,212.4585,214.0913,212.4131,213.9824,11278.0
2022-06-16 10:00:00,235.82,235.97,235.06,235.35,9654.0,213.9098,214.0459,213.2205,213.4835,9654.0
2022-06-16 10:05:00,235.07,235.12,234.08,234.31,3366.0,213.2295,213.2749,212.3315,212.5401,3366.0
2022-06-16 10:10:00,234.56,234.94,234.42,234.77,5925.0,212.7669,213.1116,212.6399,212.9574,5925.0
2022-06-16 10:15:00,234.85,235.67,234.47,234.74,9730.0,213.03,213.7738,212.6853,212.9302,9730.0
2022-06-16 10:20:00,234.69,236.1,234.69,236.0,7206.0,212.8848,214.1638,212.8848,214.0731,7206.0
2022-06-16 10:25:00,236.04,236.91,236.03,236.66,4466.0,214.1094,214.8986,214.1003,214.6718,4466.0
2022-06-16 10:30:00,236.61,236.9,236.41,236.9,6743.0,214.6264,214.8895,214.445,214.8895,6743.0
2022-06-16 10:35:00,236.75,236.99,236.22,236.37,3961.0,214.7534,214.9711,214.2727,214.4087,3961.0
2022-06-16 10:40:00,236.25,236.73,235.2,235.2,4673.0,214.2999,214.7353,213.3474,213.3474,4673.0
2022-06-16 10:45:00,235.15,235.35,234.52,234.52,5329.0,213.3021,213.4835,212.7306,212.7306,5329.0
2022-06-16 10:50:00,234.38,234.98,234.38,234.82,9290.0,212.6036,213.1479,212.6036,213.0028,9290.0
2022-06-16 10:55:00,234.76,235.09,234.45,235.04,9321.0,212.9483,213.2477,212.6671,213.2023,9321.0
2022-06-16 11:00:00,235.03,235.47,234.84,234.86,5289.0,213.1932,213.5924,213.0209,213.039,5289.0
2022-06-16 11:05:00,234.72,234.86,234.46,234.7,2352.0,212.912,213.039,212.6762,212.8939,2352.0
2022-06-16 11:10:00,234.81,235.39,234.68,235.39,8181.0,212.9937,213.5198,212.8758,213.5198,8181.0
2022-06-16 11:15:00,235.28,235.47,235.1,235.3,3404.0,213.42,213.5924,213.2567,213.4382,3404.0
2022-06-16 11:20:00,235.36,235.37,235.12,235.26,2452.0,213.4926,213.5017,213.2749,213.4019,2452.0
2022-06-16 11:25:00,235.17,235.98,235.17,235.75,8063.0,213.3202,214.055,213.3202,213.8463,8063.0
2022-06-16 11:30:00,235.86,236.01,235.46,235.81,6427.0,213.9461,214.0822,213.5833,213.9008,6427.0
2022-06-16 11:35:00,235.77,235.77,234.99,235.48,7958.0,213.8645,213.8645,213.157,213.6014,7958.0
2022-06-16 11:40:00,235.71,235.8,235.12,235.37,4547.0,213.8101,213.8917,213.2749,213.5017,4547.0
2022-06-16 11:45:00,235.32,235.51,234.83,234.84,3264.0,213.4563,213.6286,213.0118,213.0209,3264.0
2022-06-16 11:50:00,234.92,234.92,234.49,234.58,3878.0,213.0935,213.0935,212.7034,212.7851,3878.0
2022-06-16 11:55:00,234.55,234.99,234.55,234.96,5083.0,212.7578,213.157,212.7578,213.1297,5083.0
2022-06-16 12:00:00,235.11,235.11,234.5,234.82,4893.0,213.2658,213.2658,212.7125,213.0028,4893.0
2022-06-16 12:05:00,234.71,235.0,234.61,234.9,5992.0,212.903,213.166,212.8123,213.0753,5992.0
2022-06-16 12:10:00,234.76,234.9,234.6,234.74,4691.0,212.9483,213.0753,212.8032,212.9302,4691.0
2022-06-16 12:15:00,234.87,234.88,234.17,234.31,5714.0,213.0481,213.0572,212.4131,212.5401,5714.0
2022-06-16 12:20:00,234.18,234.61,233.92,234.54,7231.0,212.4222,212.8123,212.1864,212.7488,7231.0
2022-06-16 12:25:00,234.53,235.29,234.31,235.25,8931.0,212.7397,213.4291,212.5401,213.3928,8931.0
2022-06-16 12:30:00,235.21,235.34,234.61,234.92,8811.0,213.3565,213.4744,212.8123,213.0935,8811.0
2022-06-16 12:35:00,234.99,235.06,234.26,234.93,7018.0,213.157,213.2205,212.4948,213.1025,7018.0
2022-06-16 12:40:00,234.91,235.68,234.89,235.41,5752.0,213.0844,213.7829,213.0663,213.5379,5752.0
2022-06-16 12:45:00,235.32,235.6,235.29,235.34,7619.0,213.4563,213.7103,213.4291,213.4744,7619.0
2022-06-16 12:50:00,235.21,235.26,234.73,234.79,10012.0,213.3565,213.4019,212.9211,212.9755,10012.0
2022-06-16 12:55:00,234.74,235.08,234.43,235.08,13253.0,212.9302,213.2386,212.649,213.2386,13253.0
2022-06-16 13:00:00,235.05,235.26,234.77,234.99,10245.0,213.2114,213.4019,212.9574,213.157,10245.0
2022-06-16 13:05:00,235.03,235.86,234.83,235.61,13871.0,213.1932,213.9461,213.0118,213.7194,13871.0
2022-06-16 13:10:00,235.59,235.6,235.12,235.31,4644.0,213.7012,213.7103,213.2749,213.4472,4644.0
2022-06-16 13:15:00,235.29,235.44,235.08,235.15,5383.0,213.4291,213.5652,213.2386,213.3021,5383.0
2022-06-16 13:20:00,235.22,235.22,234.76,234.84,3242.0,213.3656,213.3656,212.9483,213.0209,3242.0
2022-06-16 13:25:00,234.76,236.07,234.75,235.78,7538.0,212.9483,214.1366,212.9393,213.8736,7538.0
2022-06-16 13:30:00,235.66,235.79,235.17,235.42,6519.0,213.7647,213.8826,213.3202,213.547,6519.0
2022-06-16 13:35:00,235.4,235.6,235.21,235.47,7542.0,213.5289,213.7103,213.3565,213.5924,7542.0
2022-06-16 13:40:00,235.48,235.68,235.2,235.2,5639.0,213.6014,213.7829,213.3474,213.3474,5639.0
2022-06-16 13:45:00,235.21,235.39,234.97,235.39,8819.0,213.3565,213.5198,213.1388,213.5198,8819.0
2022-06-16 13:50:00,235.35,235.67,235.27,235.44,5975.0,213.4835,213.7738,213.4109,213.5652,5975.0
2022-06-16 13:55:00,235.49,235.52,234.97,234.97,6850.0,213.6105,213.6377,213.1388,213.1388,6850.0
2022-06-16 14:00:00,234.93,235.46,234.62,235.37,8533.0,213.1025,213.5833,212.8213,213.5017,8533.0
2022-06-16 14:05:00,235.3,235.33,234.93,235.06,5355.0,213.4382,213.4654,213.1025,213.2205,5355.0
2022-06-16 14:10:00,235.2,235.4,235.1,235.4,3248.0,213.3474,213.5289,213.2567,213.5289,3248.0
2022-06-16 14:15:00,235.29,235.34,234.99,235.13,7667.0,213.4291,213.4744,213.157,213.284,7667.0
2022-06-16 14:20:00,235.13,235.13,234.62,234.65,8415.0,213.284,213.284,212.8213,212.8485,8415.0
2022-06-16 14:25:00,234.73,234.79,234.28,234.38,9597.0,212.9211,212.9755,212.5129,212.6036,9597.0
2022-06-16 14:30:00,234.26,234.44,233.74,233.74,5163.0,212.4948,212.6581,212.0231,212.0231,5163.0
2022-06-16 14:35:00,234.01,234.03,233.8,233.99,4433.0,212.268,212.2862,212.0775,212.2499,4433.0
2022-06-16 14:40:00,234.08,234.43,233.8,233.81,5580.0,212.3315,212.649,212.0775,212.0866,5580.0
2022-06-16 14:45:00,233.72,233.89,232.77,232.77,8037.0,212.005,212.1592,211.1432,211.1432,8037.0
2022-06-16 14:50:00,232.89,232.95,232.32,232.43,7826.0,211.2521,211.3065,210.735,210.8348,7826.0
2022-06-16 14:55:00,232.62,232.68,232.31,232.61,7707.0,211.0072,211.0616,210.726,210.9981,7707.0
2022-06-16 15:00:00,232.61,233.61,232.45,233.32,12075.0,210.9981,211.9052,210.853,211.6421,12075.0
2022-06-16 15:05:00,233.21,234.07,233.01,234.06,6273.0,211.5423,212.3224,211.3609,212.3134,6273.0
2022-06-16 15:10:00,234.26,234.66,233.63,233.84,8152.0,212.4948,212.8576,211.9233,212.1138,8152.0
2022-06-16 15:15:00,233.73,233.83,233.35,233.83,4604.0,212.014,212.1047,211.6693,212.1047,4604.0
2022-06-16 15:20:00,233.98,234.15,233.75,233.78,10848.0,212.2408,212.395,212.0322,212.0594,10848.0
2022-06-16 15:25:00,233.72,234.5,233.71,234.34,9414.0,212.005,212.7125,211.9959,212.5674,9414.0
2022-06-16 15:30:00,234.34,234.49,233.63,233.63,17614.0,212.5674,212.7034,211.9233,211.9233,17614.0
2022-06-16 15:35:00,233.66,234.13,233.5,233.83,12471.0,211.9505,212.3769,211.8054,212.1047,12471.0
2022-06-16 15:40:00,233.87,234.26,233.68,233.73,17672.0,212.141,212.4948,211.9687,212.014,17672.0
2022-06-16 15:45:00,233.67,233.74,232.61,232.8,25064.0,211.9596,212.0231,210.9981,211.1704,25064.0
2022-06-16 15:50:00,232.89,233.37,232.8,233.08,34724.0,211.2521,211.6875,211.1704,211.4244,34724.0
2022-06-16 15:55:00,233.09,234.38,232.94,234.38,120940.0,211.4335,212.6036,211.2974,212.6036,120940.0
2022-06-17 09:30:00,233.7,234.91,233.24,233.89,627923.0,211.9868,213.0844,211.5696,212.1592,627923.0
2022-06-17 09:35:00,234.07,234.59,233.57,234.44,22752.0,212.3224,212.7941,211.8689,212.6581,22752.0
2022-06-17 09:40:00,234.43,236.83,234.13,236.81,67846.0,212.649,214.826,212.3769,214.8079,67846.0
2022-06-17 09:45:00,237.03,237.05,236.28,236.52,43329.0,215.0074,215.0256,214.3271,214.5448,43329.0
2022-06-17 09:50:00,236.35,238.03,236.35,237.77,17063.0,214.3906,215.9145,214.3906,215.6787,17063.0
2022-06-17 09:55:00,238.04,238.27,236.93,237.15,7645.0,215.9236,216.1322,214.9167,215.1163,7645.0
2022-06-17 10:00:00,237.15,237.22,235.68,236.62,16952.0,215.1163,215.1798,213.7829,214.6355,16952.0
2022-06-17 10:05:00,236.57,237.11,236.23,236.56,8605.0,214.5902,215.08,214.2818,214.5811,8605.0
2022-06-17 10:10:00,236.72,236.72,235.97,236.11,5526.0,214.7262,214.7262,214.0459,214.1729,5526.0
2022-06-17 10:15:00,236.02,236.02,235.19,235.26,5687.0,214.0913,214.0913,213.3384,213.4019,5687.0
2022-06-17 10:20:00,235.33,235.33,234.38,234.45,8045.0,213.4654,213.4654,212.6036,212.6671,8045.0
2022-06-17 10:25:00,234.42,234.44,233.57,234.03,11107.0,212.6399,212.6581,211.8689,212.2862,11107.0
2022-06-17 10:30:00,233.93,234.27,233.01,233.02,5960.0,212.1954,212.5039,211.3609,211.37,5960.0
2022-06-17 10:35:00,232.65,233.41,232.47,233.13,6972.0,211.0344,211.7238,210.8711,211.4698,6972.0
2022-06-17 10:40:00,233.05,233.44,232.68,233.09,6058.0,211.3972,211.751,211.0616,211.4335,6058.0
2022-06-17 10:45:00,233.05,233.05,232.12,232.56,8909.0,211.3972,211.3972,210.5536,210.9527,8909.0
2022-06-17 10:50:00,232.49,232.71,232.14,232.32,9176.0,210.8892,211.0888,210.5718,210.735,9176.0
2022-06-17 10:55:00,232.53,233.18,232.37,232.7,10917.0,210.9255,211.5151,210.7804,211.0797,10917.0
2022-06-17 11:00:00,232.66,233.66,232.48,233.46,4810.0,211.0434,211.9505,210.8802,211.7691,4810.0
2022-06-17 11:05:00,233.33,234.01,233.15,233.98,6753.0,211.6512,212.268,211.4879,212.2408,6753.0
2022-06-17 11:10:00,233.9,234.4,233.9,234.15,16648.0,212.1682,212.6218,212.1682,212.395,16648.0
2022-06-17 11:15:00,234.09,234.66,234.05,234.5,8761.0,212.3406,212.8576,212.3043,212.7125,8761.0
2022-06-17 11:20:00,234.39,234.39,233.93,233.94,25821.0,212.6127,212.6127,212.1954,212.2045,25821.0
2022-06-17 11:25:00,233.86,235.28,233.66,235.18,9263.0,212.1319,213.42,211.9505,213.3293,9263.0
2022-06-17 11:30:00,235.17,236.31,235.02,235.72,14212.0,213.3202,214.3543,213.1842,213.8191,14212.0
2022-06-17 11:35:00,235.62,236.18,235.57,236.18,11276.0,213.7284,214.2364,213.6831,214.2364,11276.0
2022-06-17 11:40:00,236.24,236.65,235.75,235.78,20636.0,214.2908,214.6627,213.8463,213.8736,20636.0
2022-06-17 11:45:00,235.69,235.8,235.49,235.8,13131.0,213.7919,213.8917,213.6105,213.8917,13131.0
2022-06-17 11:50:00,235.8,235.92,235.11,235.34,20595.0,213.8917,214.0006,213.2658,213.4744,20595.0
2022-06-17 11:55:00,235.23,236.12,235.13,235.58,7500.0,213.3747,214.182,213.284,213.6921,7500.0
2022-06-17 12:00:00,235.49,235.7,235.31,235.42,9854.0,213.6105,213.801,213.4472,213.547,9854.0
2022-06-17 12:05:00,235.38,235.57,234.83,234.83,10726.0,213.5107,213.6831,213.0118,213.0118,10726.0
2022-06-17 12:10:00,234.88,235.24,234.65,235.23,6503.0,213.0572,213.3837,212.8485,213.3747,6503.0
2022-06-17 12:15:00,235.29,235.54,234.64,234.67,15444.0,213.4291,213.6559,212.8395,212.8667,15444.0
2022-06-17 12:20:00,234.61,234.77,234.26,234.45,19373.0,212.8123,212.9574,212.4948,212.6671,19373.0
2022-06-17 12:25:00,234.38,235.05,234.21,235.04,18320.0,212.6036,213.2114,212.4494,213.2023,18320.0
2022-06-17 12:30:00,235.03,235.03,234.72,234.83,9575.0,213.1932,213.1932,212.912,213.0118,9575.0
2022-06-17 12:35:00,234.71,235.22,234.47,235.03,17957.0,212.903,213.3656,212.6853,213.1932,17957.0
2022-06-17 12:40:00,235.04,235.08,234.5,234.99,11689.0,213.2023,213.2386,212.7125,213.157,11689.0
2022-06-17 12:45:00,235.12,235.23,234.72,234.9,12621.0,213.2749,213.3747,212.912,213.0753,12621.0
2022-06-17 12:50:00,234.9,235.04,234.39,234.69,7916.0,213.0753,213.2023,212.6127,212.8848,7916.0
2022-06-17 12:55:00,234.89,235.17,234.58,235.0,9114.0,213.0663,213.3202,212.7851,213.166,9114.0
2022-06-17 13:00:00,235.0,236.01,234.88,236.0,31401.0,213.166,214.0822,213.0572,214.0731,31401.0
2022-06-17 13:05:00,236.01,236.97,235.81,236.97,6392.0,214.0822,214.953,213.9008,214.953,6392.0
2022-06-17 13:10:00,236.58,236.86,236.4,236.68,6153.0,214.5992,214.8532,214.436,214.6899,6153.0
2022-06-17 13:15:00,236.6,236.6,236.01,236.06,3906.0,214.6174,214.6174,214.0822,214.1275,3906.0
2022-06-17 13:20:00,235.93,235.97,235.5,235.8,7076.0,214.0096,214.0459,213.6196,213.8917,7076.0
2022-06-17 13:25:00,235.73,235.73,235.02,235.16,6705.0,213.8282,213.8282,213.1842,213.3112,6705.0
2022-06-17 13:30:00,235.2,235.28,234.84,235.09,5304.0,213.3474,213.42,213.0209,213.2477,5304.0
2022-06-17 13:35:00,234.93,234.98,234.53,234.75,8356.0,213.1025,213.1479,212.7397,212.9393,8356.0
2022-06-17 13:40:00,234.86,234.94,234.56,234.84,7502.0,213.039,213.1116,212.7669,213.0209,7502.0
2022-06-17 13:45:00,234.68,234.68,233.68,234.15,7155.0,212.8758,212.8758,211.9687,212.395,7155.0
2022-06-17 13:50:00,234.23,234.49,234.11,234.18,4508.0,212.4676,212.7034,212.3587,212.4222,4508.0
2022-06-17 13:55:00,234.08,234.48,233.95,234.25,7302.0,212.3315,212.6943,212.2136,212.4857,7302.0
2022-06-17 14:00:00,234.21,234.45,234.14,234.35,3550.0,212.4494,212.6671,212.3859,212.5764,3550.0
2022-06-17 14:05:00,234.35,234.69,234.31,234.68,3687.0,212.5764,212.8848,212.5401,212.8758,3687.0
2022-06-17 14:10:00,234.79,234.92,234.53,234.7,4961.0,212.9755,213.0935,212.7397,212.8939,4961.0
2022-06-17 14:15:00,234.68,234.97,234.6,234.74,7769.0,212.8758,213.1388,212.8032,212.9302,7769.0
2022-06-17 14:20:00,234.66,235.03,234.66,235.0,12037.0,212.8576,213.1932,212.8576,213.166,12037.0
2022-06-17 14:25:00,234.96,235.01,234.22,234.23,7657.0,213.1297,213.1751,212.4585,212.4676,7657.0
2022-06-17 14:30:00,234.15,234.47,233.93,234.47,6626.0,212.395,212.6853,212.1954,212.6853,6626.0
2022-06-17 14:35:00,234.71,235.7,234.6,235.69,9654.0,212.903,213.801,212.8032,213.7919,9654.0
2022-06-17 14:40:00,236.19,236.23,235.57,235.57,26145.0,214.2455,214.2818,213.6831,213.6831,26145.0
2022-06-17 14:45:00,235.51,235.75,235.3,235.51,7085.0,213.6286,213.8463,213.4382,213.6286,7085.0
2022-06-17 14:50:00,235.42,235.55,235.29,235.48,6719.0,213.547,213.6649,213.4291,213.6014,6719.0
2022-06-17 14:55:00,235.5,235.78,235.41,235.51,8070.0,213.6196,213.8736,213.5379,213.6286,8070.0
2022-06-17 15:00:00,235.57,236.01,235.51,235.7,11652.0,213.6831,214.0822,213.6286,213.801,11652.0
2022-06-17 15:05:00,235.76,235.88,235.32,235.32,8753.0,213.8554,213.9643,213.4563,213.4563,8753.0
2022-06-17 15:10:00,235.4,235.4,234.41,234.75,16031.0,213.5289,213.5289,212.6308,212.9393,16031.0
2022-06-17 15:15:00,234.76,235.16,234.61,235.09,31352.0,212.9483,213.3112,212.8123,213.2477,31352.0
2022-06-17 15:20:00,235.07,235.92,235.07,235.84,14085.0,213.2295,214.0006,213.2295,213.928,14085.0
2022-06-17 15:25:00,235.9,236.29,235.82,236.0,13509.0,213.9824,214.3362,213.9098,214.0731,13509.0
2022-06-17 15:30:00,236.08,236.08,235.33,235.81,21853.0,214.1457,214.1457,213.4654,213.9008,21853.0
2022-06-17 15:35:00,235.82,236.05,235.54,235.81,11457.0,213.9098,214.1185,213.6559,213.9008,11457.0
2022-06-17 15:40:00,235.75,236.07,235.61,235.81,19655.0,213.8463,214.1366,213.7194,213.9008,19655.0
2022-06-17 15:45:00,235.81,235.87,235.48,235.67,25288.0,213.9008,213.9552,213.6014,213.7738,25288.0
2022-06-17 15:50:00,235.63,235.87,235.22,235.76,38233.0,213.7375,213.9552,213.3656,213.8554,38233.0
2022-06-17 15:55:00,235.73,236.71,235.73,236.13,125858.0,213.8282,214.7172,213.8282,214.191,125858.0
2022-06-21 09:30:00,242.0,245.4,242.0,243.23,80232.0,219.5157,222.5998,219.5157,220.6314,80232.0
2022-06-21 09:35:00,243.02,243.61,241.89,242.57,25457.0,220.4409,220.9761,219.4159,220.0327,25457.0
2022-06-21 09:40:00,242.43,243.99,242.0,243.54,23641.0,219.9057,221.3208,219.5157,220.9126,23641.0
2022-06-21 09:45:00,243.47,244.66,243.33,244.1,18774.0,220.8491,221.9285,220.7221,221.4205,18774.0
2022-06-21 09:50:00,244.3,245.57,243.81,244.41,19544.0,221.602,222.754,221.1575,221.7017,19544.0
2022-06-21 09:55:00,244.26,246.09,244.26,245.92,27157.0,221.5657,223.2257,221.5657,223.0714,27157.0
2022-06-21 10:00:00,245.98,246.23,245.28,246.0,34328.0,223.1259,223.3526,222.4909,223.144,34328.0
2022-06-21 10:05:00,246.14,246.66,245.55,246.64,20437.0,223.271,223.7427,222.7358,223.7246,20437.0
2022-06-21 10:10:00,246.63,246.63,245.17,245.18,6529.0,223.7155,223.7155,222.3911,222.4002,6529.0
2022-06-21 10:15:00,245.05,245.17,243.75,243.93,7945.0,222.2823,222.3911,221.1031,221.2663,7945.0
2022-06-21 10:20:00,243.87,244.5,243.63,244.3,22398.0,221.2119,221.7834,220.9942,221.602,22398.0
2022-06-21 10:25:00,244.18,244.51,244.15,244.15,6676.0,221.4931,221.7925,221.4659,221.4659,6676.0
2022-06-21 10:30:00,243.98,244.3,243.86,244.08,14575.0,221.3117,221.602,221.2028,221.4024,14575.0
2022-06-21 10:35:00,244.09,245.23,244.08,244.73,5978.0,221.4115,222.4456,221.4024,221.992,5978.0
2022-06-21 10:40:00,244.84,244.84,244.26,244.58,7715.0,222.0918,222.0918,221.5657,221.8559,7715.0
2022-06-21 10:45:00,244.53,244.84,244.09,244.24,7391.0,221.8106,222.0918,221.4115,221.5475,7391.0
2022-06-21 10:50:00,244.34,244.58,244.12,244.48,5770.0,221.6382,221.8559,221.4387,221.7652,5770.0
2022-06-21 10:55:00,244.48,245.04,244.42,244.74,11831.0,221.7652,222.2732,221.7108,222.0011,11831.0
2022-06-21 11:00:00,244.74,245.23,244.73,245.14,6909.0,222.0011,222.4456,221.992,222.3639,6909.0
2022-06-21 11:05:00,245.09,245.29,244.89,245.03,8006.0,222.3186,222.5,222.1371,222.2641,8006.0
2022-06-21 11:10:00,245.07,245.42,244.8,245.32,8823.0,222.3004,222.6179,222.0555,222.5272,8823.0
2022-06-21 11:15:00,245.26,245.82,245.26,245.74,4744.0,222.4728,222.9807,222.4728,222.9082,4744.0
2022-06-21 11:20:00,245.75,245.78,245.42,245.42,9911.0,222.9172,222.9445,222.6179,222.6179,9911.0
2022-06-21 11:25:00,245.48,245.54,245.23,245.54,6023.0,222.6723,222.7268,222.4456,222.7268,6023.0
2022-06-21 11:30:00,245.6,246.29,245.4,246.12,25196.0,222.7812,223.4071,222.5998,223.2529,25196.0
2022-06-21 11:35:00,246.1,246.15,245.47,245.59,8239.0,223.2347,223.2801,222.6633,222.7721,8239.0
2022-06-21 11:40:00,245.52,245.89,245.22,245.3,10960.0,222.7086,223.0442,222.4365,222.5091,10960.0
2022-06-21 11:45:00,245.36,245.5,245.24,245.47,3705.0,222.5635,222.6905,222.4546,222.6633,3705.0
2022-06-21 11:50:00,245.58,245.74,245.41,245.54,10854.0,222.763,222.9082,222.6088,222.7268,10854.0
2022-06-21 11:55:00,245.54,245.87,245.37,245.69,7138.0,222.7268,223.0261,222.5725,222.8628,7138.0
2022-06-21 12:00:00,245.75,245.96,245.62,245.63,5346.0,222.9172,223.1077,222.7993,222.8084,5346.0
2022-06-21 12:05:00,245.68,246.26,245.62,246.2,9194.0,222.8537,223.3799,222.7993,223.3254,9194.0
2022-06-21 12:10:00,246.16,246.31,245.96,246.11,16668.0,223.2891,223.4252,223.1077,223.2438,16668.0
2022-06-21 12:15:00,246.03,246.83,245.93,246.83,9784.0,223.1712,223.8969,223.0805,223.8969,9784.0
2022-06-21 12:20:00,246.84,247.12,246.62,247.03,29274.0,223.906,224.16,223.7064,224.0783,29274.0
2022-06-21 12:25:00,247.01,247.81,246.99,247.34,14567.0,224.0602,224.7858,224.042,224.3595,14567.0
2022-06-21 12:30:00,247.02,247.11,246.54,246.8,5019.0,224.0692,224.1509,223.6338,223.8697,5019.0
2022-06-21 12:35:00,246.79,247.26,246.79,247.24,21211.0,223.8606,224.2869,223.8606,224.2688,21211.0
2022-06-21 12:40:00,247.39,247.5,247.25,247.46,3626.0,224.4049,224.5046,224.2779,224.4684,3626.0
2022-06-21 12:45:00,247.48,247.58,247.38,247.52,4500.0,224.4865,224.5772,224.3958,224.5228,4500.0
2022-06-21 12:50:00,247.53,247.7,246.98,246.99,6996.0,224.5319,224.6861,224.033,224.042,6996.0
2022-06-21 12:55:00,246.98,247.37,246.97,246.98,14839.0,224.033,224.3867,224.0239,224.033,14839.0
2022-06-21 13:00:00,247.04,247.21,246.93,247.16,3378.0,224.0874,224.2416,223.9876,224.1962,3378.0
2022-06-21 13:05:00,247.15,247.31,247.05,247.19,9113.0,224.1872,224.3323,224.0965,224.2235,9113.0
2022-06-21 13:10:00,247.12,247.29,247.05,247.19,8682.0,224.16,224.3142,224.0965,224.2235,8682.0
2022-06-21 13:15:00,247.21,247.22,246.81,246.97,6849.0,224.2416,224.2507,223.8788,224.0239,6849.0
2022-06-21 13:20:00,246.97,247.46,246.85,247.37,8094.0,224.0239,224.4684,223.915,224.3867,8094.0
2022-06-21 13:25:00,247.35,247.43,247.11,247.13,7967.0,224.3686,224.4412,224.1509,224.169,7967.0
2022-06-21 13:30:00,247.19,247.34,247.08,247.17,9100.0,224.2235,224.3595,224.1237,224.2053,9100.0
2022-06-21 13:35:00,247.2,247.44,247.14,247.36,13961.0,224.2325,224.4502,224.1781,224.3777,13961.0
2022-06-21 13:40:00,247.38,247.69,247.32,247.63,16117.0,224.3958,224.677,224.3414,224.6226,16117.0
2022-06-21 13:45:00,247.64,247.64,247.03,247.29,9428.0,224.6316,224.6316,224.0783,224.3142,9428.0
2022-06-21 13:50:00,247.25,247.42,247.11,247.13,24687.0,224.2779,224.4321,224.1509,224.169,24687.0
2022-06-21 13:55:00,247.12,247.64,247.02,247.42,21044.0,224.16,224.6316,224.0692,224.4321,21044.0
2022-06-21 14:00:00,247.42,247.44,247.18,247.24,11277.0,224.4321,224.4502,224.2144,224.2688,11277.0
2022-06-21 14:05:00,247.34,248.35,247.14,248.26,40417.0,224.3595,225.2757,224.1781,225.194,40417.0
2022-06-21 14:10:00,248.27,248.54,247.88,247.92,10075.0,225.2031,225.448,224.8493,224.8856,10075.0
2022-06-21 14:15:00,247.93,247.94,247.65,247.69,15438.0,224.8947,224.9038,224.6407,224.677,15438.0
2022-06-21 14:20:00,247.77,247.77,247.36,247.38,13039.0,224.7496,224.7496,224.3777,224.3958,13039.0
2022-06-21 14:25:00,247.46,247.54,247.2,247.35,7394.0,224.4684,224.5409,224.2325,224.3686,7394.0
2022-06-21 14:30:00,247.41,247.91,247.38,247.71,70110.0,224.423,224.8766,224.3958,224.6951,70110.0
2022-06-21 14:35:00,247.69,248.0,247.53,248.0,25486.0,224.677,224.9582,224.5319,224.9582,25486.0
2022-06-21 14:40:00,247.91,248.33,247.88,248.07,8451.0,224.8766,225.2575,224.8493,225.0217,8451.0
2022-06-21 14:45:00,248.06,248.15,247.79,247.79,8611.0,225.0126,225.0943,224.7677,224.7677,8611.0
2022-06-21 14:50:00,247.83,248.27,247.83,247.94,9527.0,224.804,225.2031,224.804,224.9038,9527.0
2022-06-21 14:55:00,248.02,248.06,247.74,247.8,15554.0,224.9763,225.0126,224.7224,224.7768,15554.0
2022-06-21 15:00:00,247.8,248.11,247.58,247.75,10440.0,224.7768,225.058,224.5772,224.7314,10440.0
2022-06-21 15:05:00,247.75,247.81,247.61,247.64,9437.0,224.7314,224.7858,224.6044,224.6316,9437.0
2022-06-21 15:10:00,247.62,247.75,247.41,247.5,10835.0,224.6135,224.7314,224.423,224.5046,10835.0
2022-06-21 15:15:00,247.45,247.52,246.89,246.97,12675.0,224.4593,224.5228,223.9513,224.0239,12675.0
2022-06-21 15:20:00,246.93,247.34,246.82,247.34,33226.0,223.9876,224.3595,223.8878,224.3595,33226.0
2022-06-21 15:25:00,247.21,247.27,246.89,247.1,11561.0,224.2416,224.296,223.9513,224.1418,11561.0
2022-06-21 15:30:00,247.12,247.54,246.96,247.47,38385.0,224.16,224.5409,224.0148,224.4774,38385.0
2022-06-21 15:35:00,247.47,247.52,247.17,247.25,24158.0,224.4774,224.5228,224.2053,224.2779,24158.0
2022-06-21 15:40:00,247.25,247.37,247.12,247.27,36164.0,224.2779,224.3867,224.16,224.296,36164.0
2022-06-21 15:45:00,247.3,247.56,247.2,247.37,25359.0,224.3232,224.5591,224.2325,224.3867,25359.0
2022-06-21 15:50:00,247.47,247.74,247.34,247.66,42066.0,224.4774,224.7224,224.3595,224.6498,42066.0
2022-06-21 15:55:00,247.68,247.68,246.78,246.85,93269.0,224.6679,224.6679,223.8515,223.915,93269.0
2022-06-22 09:30:00,242.32,245.85,242.25,244.54,34317.0,219.8059,223.008,219.7424,221.8197,34317.0
2022-06-22 09:35:00,244.98,246.41,244.69,246.18,71520.0,222.2188,223.5159,221.9557,223.3073,71520.0
2022-06-22 09:40:00,246.18,247.63,246.09,247.5,48054.0,223.3073,224.6226,223.2257,224.5046,48054.0
2022-06-22 09:45:00,247.63,249.75,247.58,249.43,40715.0,224.6226,226.5456,224.5772,226.2553,40715.0
2022-06-22 09:50:00,249.46,250.65,249.34,250.25,43424.0,226.2825,227.362,226.1737,226.9991,43424.0
2022-06-22 09:55:00,250.28,251.18,250.28,250.93,11841.0,227.0264,227.8427,227.0264,227.616,11841.0
2022-06-22 10:00:00,250.79,251.31,249.88,249.88,15906.0,227.489,227.9607,226.6635,226.6635,15906.0
2022-06-22 10:05:00,249.75,249.75,248.67,249.59,15263.0,226.5456,226.5456,225.5659,226.4005,15263.0
2022-06-22 10:10:00,249.39,249.92,249.03,249.87,8598.0,226.219,226.6998,225.8925,226.6545,8598.0
2022-06-22 10:15:00,249.9,250.23,249.49,250.19,6625.0,226.6817,226.981,226.3098,226.9447,6625.0
2022-06-22 10:20:00,250.38,251.15,250.38,251.15,18404.0,227.1171,227.8155,227.1171,227.8155,18404.0
2022-06-22 10:25:00,251.1,251.14,250.69,250.94,26671.0,227.7702,227.8065,227.3983,227.625,26671.0
2022-06-22 10:30:00,250.94,251.77,250.94,251.56,46386.0,227.625,228.3779,227.625,228.1874,46386.0
2022-06-22 10:35:00,251.52,252.82,251.13,252.55,55079.0,228.1511,229.3304,227.7974,229.0855,55079.0
2022-06-22 10:40:00,252.54,252.54,251.53,251.79,13907.0,229.0764,229.0764,228.1602,228.3961,13907.0
2022-06-22 10:45:00,251.81,251.89,251.27,251.87,24210.0,228.4142,228.4868,227.9244,228.4686,24210.0
2022-06-22 10:50:00,251.91,252.76,251.78,252.43,11422.0,228.5049,229.2759,228.387,228.9766,11422.0
2022-06-22 10:55:00,252.57,253.62,252.46,253.49,14027.0,229.1036,230.056,229.0038,229.9381,14027.0
2022-06-22 11:00:00,253.47,253.68,253.17,253.65,25454.0,229.92,230.1105,229.6478,230.0832,25454.0
2022-06-22 11:05:00,253.78,254.19,253.4,254.19,13122.0,230.2012,230.5731,229.8565,230.5731,13122.0
2022-06-22 11:10:00,254.17,254.48,254.04,254.15,12116.0,230.5549,230.8361,230.437,230.5368,12116.0
2022-06-22 11:15:00,254.2,255.38,254.17,255.32,14967.0,230.5821,231.6525,230.5549,231.5981,14967.0
2022-06-22 11:20:00,255.38,255.42,254.99,255.42,21532.0,231.6525,231.6888,231.2987,231.6888,21532.0
2022-06-22 11:25:00,255.35,255.85,255.34,255.56,9303.0,231.6253,232.0788,231.6162,231.8158,9303.0
2022-06-22 11:30:00,255.51,256.29,255.51,256.05,36341.0,231.7704,232.478,231.7704,232.2603,36341.0
2022-06-22 11:35:00,255.87,255.91,255.65,255.87,46081.0,232.097,232.1333,231.8974,232.097,46081.0
2022-06-22 11:40:00,255.82,255.82,254.98,254.98,6911.0,232.0516,232.0516,231.2897,231.2897,6911.0
2022-06-22 11:45:00,254.84,255.34,254.41,255.22,13435.0,231.1627,231.6162,230.7726,231.5074,13435.0
2022-06-22 11:50:00,255.35,255.35,254.49,254.67,13406.0,231.6253,231.6253,230.8452,231.0085,13406.0
2022-06-22 11:55:00,254.77,255.03,254.3,254.3,9369.0,231.0992,231.335,230.6729,230.6729,9369.0
2022-06-22 12:00:00,254.14,255.16,254.04,255.0,15437.0,230.5277,231.453,230.437,231.3078,15437.0
2022-06-22 12:05:00,254.94,254.94,254.53,254.59,6604.0,231.2534,231.2534,230.8815,230.9359,6604.0
2022-06-22 12:10:00,254.55,254.8,254.39,254.46,24609.0,230.8996,231.1264,230.7545,230.818,24609.0
2022-06-22 12:15:00,254.41,255.4,254.41,255.3,36756.0,230.7726,231.6707,230.7726,231.5799,36756.0
2022-06-22 12:20:00,255.25,256.08,255.2,255.86,33887.0,231.5346,232.2875,231.4892,232.0879,33887.0
2022-06-22 12:25:00,255.82,256.91,255.75,256.74,31290.0,232.0516,233.0404,231.9881,232.8862,31290.0
2022-06-22 12:30:00,256.74,258.24,256.7,258.07,68456.0,232.8862,234.2468,232.8499,234.0926,68456.0
2022-06-22 12:35:00,258.1,258.82,257.46,257.64,32014.0,234.1198,234.7729,233.5393,233.7025,32014.0
2022-06-22 12:40:00,257.66,257.93,256.49,256.6,12959.0,233.7207,233.9656,232.6594,232.7592,12959.0
2022-06-22 12:45:00,256.61,257.22,256.48,257.0,10320.0,232.7682,233.3216,232.6503,233.122,10320.0
2022-06-22 12:50:00,256.96,257.08,256.69,256.75,8468.0,233.0857,233.1946,232.8408,232.8952,8468.0
2022-06-22 12:55:00,256.75,256.91,256.65,256.76,16123.0,232.8952,233.0404,232.8045,232.9043,16123.0
2022-06-22 13:00:00,256.83,256.83,255.93,255.99,8917.0,232.9678,232.9678,232.1514,232.2058,8917.0
2022-06-22 13:05:00,256.11,256.44,256.09,256.1,6679.0,232.3147,232.614,232.2965,232.3056,6679.0
2022-06-22 13:10:00,256.14,256.31,256.09,256.1,8122.0,232.3419,232.4961,232.2965,232.3056,8122.0
2022-06-22 13:15:00,256.2,256.94,256.14,256.82,30159.0,232.3963,233.0676,232.3419,232.9587,30159.0
2022-06-22 13:20:00,256.69,257.51,256.69,257.31,28928.0,232.8408,233.5846,232.8408,233.4032,28928.0
2022-06-22 13:25:00,257.09,257.09,256.46,256.46,6376.0,233.2036,233.2036,232.6322,232.6322,6376.0
2022-06-22 13:30:00,256.45,256.7,256.39,256.52,7036.0,232.6231,232.8499,232.5687,232.6866,7036.0
2022-06-22 13:35:00,256.43,256.58,256.33,256.54,5908.0,232.605,232.741,232.5142,232.7047,5908.0
2022-06-22 13:40:00,256.48,257.15,256.34,257.15,11168.0,232.6503,233.2581,232.5233,233.2581,11168.0
2022-06-22 13:45:00,257.15,257.62,257.15,257.38,12349.0,233.2581,233.6844,233.2581,233.4667,12349.0
2022-06-22 13:50:00,257.43,257.51,256.64,256.73,15323.0,233.512,233.5846,232.7954,232.8771,15323.0
2022-06-22 13:55:00,256.81,257.13,256.64,257.13,10302.0,232.9497,233.2399,232.7954,233.2399,10302.0
2022-06-22 14:00:00,257.2,257.23,256.89,256.89,5748.0,233.3034,233.3306,233.0222,233.0222,5748.0
2022-06-22 14:05:00,256.92,257.71,256.91,257.65,9326.0,233.0494,233.766,233.0404,233.7116,9326.0
2022-06-22 14:10:00,257.55,257.79,257.42,257.72,8397.0,233.6209,233.8386,233.503,233.7751,8397.0
2022-06-22 14:15:00,257.69,257.74,257.37,257.38,10547.0,233.7479,233.7932,233.4576,233.4667,10547.0
2022-06-22 14:20:00,257.35,257.45,257.02,257.15,10005.0,233.4395,233.5302,233.1401,233.2581,10005.0
2022-06-22 14:25:00,257.12,257.15,256.8,256.85,12417.0,233.2309,233.2581,232.9406,232.9859,12417.0
2022-06-22 14:30:00,256.89,256.89,256.27,256.42,8029.0,233.0222,233.0222,232.4598,232.5959,8029.0
2022-06-22 14:35:00,256.44,256.52,255.92,255.97,14475.0,232.614,232.6866,232.1423,232.1877,14475.0
2022-06-22 14:40:00,255.93,256.09,255.78,255.9,6166.0,232.1514,232.2965,232.0154,232.1242,6166.0
2022-06-22 14:45:00,255.89,256.17,255.85,255.85,11279.0,232.1151,232.3691,232.0788,232.0788,11279.0
2022-06-22 14:50:00,255.84,255.84,255.41,255.71,22801.0,232.0698,232.0698,231.6797,231.9519,22801.0
2022-06-22 14:55:00,255.77,256.28,255.66,255.88,24420.0,232.0063,232.4689,231.9065,232.1061,24420.0
2022-06-22 15:00:00,255.89,255.89,255.17,255.33,29075.0,232.1151,232.1151,231.462,231.6072,29075.0
2022-06-22 15:05:00,255.36,255.41,255.08,255.09,19587.0,231.6344,231.6797,231.3804,231.3895,19587.0
2022-06-22 15:10:00,255.09,255.09,254.41,254.69,20834.0,231.3895,231.3895,230.7726,231.0266,20834.0
2022-06-22 15:15:00,254.65,254.84,254.02,254.13,25107.0,230.9903,231.1627,230.4189,230.5187,25107.0
2022-06-22 15:20:00,254.1,254.8,253.99,254.77,18027.0,230.4914,231.1264,230.3917,231.0992,18027.0
2022-06-22 15:25:00,254.68,254.76,253.7,253.84,21141.0,231.0176,231.0901,230.1286,230.2556,21141.0
2022-06-22 15:30:00,253.84,254.07,253.26,253.27,23398.0,230.2556,230.4642,229.7295,229.7386,23398.0
2022-06-22 15:35:00,253.28,253.38,252.84,252.9,28175.0,229.7476,229.8383,229.3485,229.4029,28175.0
2022-06-22 15:40:00,252.9,253.06,252.67,253.02,27740.0,229.4029,229.5481,229.1943,229.5118,27740.0
2022-06-22 15:45:00,252.97,252.97,252.37,252.88,33851.0,229.4664,229.4664,228.9222,229.3848,33851.0
2022-06-22 15:50:00,252.86,253.2,252.33,253.06,65916.0,229.3666,229.6751,228.8859,229.5481,65916.0
2022-06-22 15:55:00,253.06,253.06,251.77,251.79,160273.0,229.5481,229.5481,228.3779,228.3961,160273.0
2022-06-23 09:30:00,253.06,256.27,252.73,256.27,24597.0,229.5481,232.4598,229.2487,232.4598,24597.0
2022-06-23 09:35:00,256.27,257.63,255.82,257.23,18170.0,232.4598,233.6935,232.0516,233.3306,18170.0
2022-06-23 09:40:00,257.28,258.53,257.13,258.51,21608.0,233.376,234.5098,233.2399,234.4917,21608.0
2022-06-23 09:45:00,259.0,259.26,258.11,258.77,19946.0,234.9362,235.172,234.1289,234.7275,19946.0
2022-06-23 09:50:00,258.76,259.79,258.76,259.28,21649.0,234.7185,235.6528,234.7185,235.1902,21649.0
2022-06-23 09:55:00,259.28,259.8,259.06,259.45,17101.0,235.1902,235.6619,234.9906,235.3444,17101.0
2022-06-23 10:00:00,259.43,259.6,258.48,259.54,21432.0,235.3262,235.4804,234.4645,235.426,21432.0
2022-06-23 10:05:00,259.5,259.51,258.46,258.57,18710.0,235.3897,235.3988,234.4464,234.5461,18710.0
2022-06-23 10:10:00,258.57,258.57,257.17,257.32,14349.0,234.5461,234.5461,233.2762,233.4123,14349.0
2022-06-23 10:15:00,257.3,257.74,257.26,257.37,37000.0,233.3941,233.7932,233.3578,233.4576,37000.0
2022-06-23 10:20:00,257.58,257.73,257.28,257.3,14528.0,233.6481,233.7842,233.376,233.3941,14528.0
2022-06-23 10:25:00,257.23,257.36,256.29,256.48,19485.0,233.3306,233.4486,232.478,232.6503,19485.0
2022-06-23 10:30:00,256.52,256.72,254.69,255.0,15469.0,232.6866,232.868,231.0266,231.3078,15469.0
2022-06-23 10:35:00,254.87,255.92,254.43,255.92,10174.0,231.1899,232.1423,230.7908,232.1423,10174.0
2022-06-23 10:40:00,255.98,256.3,255.59,256.23,14607.0,232.1968,232.487,231.843,232.4235,14607.0
2022-06-23 10:45:00,256.04,256.95,256.01,256.43,11268.0,232.2512,233.0766,232.224,232.605,11268.0
2022-06-23 10:50:00,256.59,257.85,256.36,257.63,11806.0,232.7501,233.893,232.5415,233.6935,11806.0
2022-06-23 10:55:00,257.63,258.5,257.55,258.45,12080.0,233.6935,234.4826,233.6209,234.4373,12080.0
2022-06-23 11:00:00,258.45,258.64,258.04,258.26,15048.0,234.4373,234.6096,234.0654,234.2649,15048.0
2022-06-23 11:05:00,258.2,258.87,258.2,258.87,8282.0,234.2105,234.8183,234.2105,234.8183,8282.0
2022-06-23 11:10:00,258.85,259.56,258.85,259.37,13950.0,234.8001,235.4441,234.8001,235.2718,13950.0
2022-06-23 11:15:00,259.38,259.39,258.76,259.15,16883.0,235.2809,235.2899,234.7185,235.0722,16883.0
2022-06-23 11:20:00,259.19,259.32,258.23,258.38,7071.0,235.1085,235.2264,234.2377,234.3738,7071.0
2022-06-23 11:25:00,258.22,259.2,258.21,258.59,25504.0,234.2286,235.1176,234.2196,234.5643,25504.0
2022-06-23 11:30:00,258.64,258.87,257.95,258.03,42155.0,234.6096,234.8183,233.9837,234.0563,42155.0
2022-06-23 11:35:00,258.0,258.0,257.22,257.22,6209.0,234.0291,234.0291,233.3216,233.3216,6209.0
2022-06-23 11:40:00,257.15,257.17,256.51,256.6,3651.0,233.2581,233.2762,232.6775,232.7592,3651.0
2022-06-23 11:45:00,256.63,257.38,256.58,257.38,6049.0,232.7864,233.4667,232.741,233.4667,6049.0
2022-06-23 11:50:00,257.49,257.69,256.82,257.25,8253.0,233.5665,233.7479,232.9587,233.3488,8253.0
2022-06-23 11:55:00,257.25,257.36,256.98,257.08,4504.0,233.3488,233.4486,233.1039,233.1946,4504.0
2022-06-23 12:00:00,257.12,257.21,256.64,256.68,6287.0,233.2309,233.3125,232.7954,232.8317,6287.0
2022-06-23 12:05:00,256.6,257.24,256.42,257.1,11377.0,232.7592,233.3397,232.5959,233.2127,11377.0
2022-06-23 12:10:00,257.24,257.35,256.59,256.59,21687.0,233.3397,233.4395,232.7501,232.7501,21687.0
2022-06-23 12:15:00,256.68,257.35,256.62,257.11,14483.0,232.8317,233.4395,232.7773,233.2218,14483.0
2022-06-23 12:20:00,257.02,257.78,257.02,257.59,6167.0,233.1401,233.8295,233.1401,233.6572,6167.0
2022-06-23 12:25:00,257.52,257.96,257.13,257.31,9941.0,233.5937,233.9928,233.2399,233.4032,9941.0
2022-06-23 12:30:00,257.22,257.46,256.81,256.91,5543.0,233.3216,233.5393,232.9497,233.0404,5543.0
2022-06-23 12:35:00,256.92,257.24,256.53,256.93,14855.0,233.0494,233.3397,232.6957,233.0585,14855.0
2022-06-23 12:40:00,256.92,257.0,256.16,256.16,9276.0,233.0494,233.122,232.36,232.36,9276.0
2022-06-23 12:45:00,256.17,256.42,255.9,256.25,9856.0,232.3691,232.5959,232.1242,232.4417,9856.0
2022-06-23 12:50:00,256.16,256.23,255.77,256.13,6527.0,232.36,232.4235,232.0063,232.3328,6527.0
2022-06-23 12:55:00,256.1,256.6,256.03,256.39,6300.0,232.3056,232.7592,232.2421,232.5687,6300.0
2022-06-23 13:00:00,256.37,256.41,255.84,256.08,8952.0,232.5505,232.5868,232.0698,232.2875,8952.0
2022-06-23 13:05:00,256.04,256.74,256.04,256.4,5182.0,232.2512,232.8862,232.2512,232.5777,5182.0
2022-06-23 13:10:00,256.27,256.27,255.71,256.0,9429.0,232.4598,232.4598,231.9519,232.2149,9429.0
2022-06-23 13:15:00,256.05,256.06,255.89,256.0,5589.0,232.2603,232.2693,232.1151,232.2149,5589.0
2022-06-23 13:20:00,255.99,256.12,255.71,255.77,8825.0,232.2058,232.3238,231.9519,232.0063,8825.0
2022-06-23 13:25:00,255.75,255.83,255.51,255.72,13486.0,231.9881,232.0607,231.7704,231.9609,13486.0
2022-06-23 13:30:00,255.83,256.07,255.83,255.93,15728.0,232.0607,232.2784,232.0607,232.1514,15728.0
2022-06-23 13:35:00,255.89,256.04,255.73,255.92,5913.0,232.1151,232.2512,231.97,232.1423,5913.0
2022-06-23 13:40:00,255.98,256.14,255.75,256.1,14678.0,232.1968,232.3419,231.9881,232.3056,14678.0
2022-06-23 13:45:00,256.1,256.15,255.87,256.09,27273.0,232.3056,232.351,232.097,232.2965,27273.0
2022-06-23 13:50:00,256.16,256.31,256.13,256.26,32346.0,232.36,232.4961,232.3328,232.4508,32346.0
2022-06-23 13:55:00,256.27,257.33,256.22,257.33,7234.0,232.4598,233.4213,232.4145,233.4213,7234.0
2022-06-23 14:00:00,257.37,258.23,257.31,258.04,12649.0,233.4576,234.2377,233.4032,234.0654,12649.0
2022-06-23 14:05:00,258.09,258.61,258.08,258.34,9937.0,234.1107,234.5824,234.1017,234.3375,9937.0
2022-06-23 14:10:00,258.43,258.47,257.52,257.64,9328.0,234.4191,234.4554,233.5937,233.7025,9328.0
2022-06-23 14:15:00,257.69,257.71,257.22,257.43,6227.0,233.7479,233.766,233.3216,233.512,6227.0
2022-06-23 14:20:00,257.43,257.54,257.22,257.49,11626.0,233.512,233.6118,233.3216,233.5665,11626.0
2022-06-23 14:25:00,257.44,257.44,256.98,257.3,12792.0,233.5211,233.5211,233.1039,233.3941,12792.0
2022-06-23 14:30:00,257.36,257.88,257.31,257.82,7645.0,233.4486,233.9202,233.4032,233.8658,7645.0
2022-06-23 14:35:00,257.88,258.01,257.44,257.91,12815.0,233.9202,234.0382,233.5211,233.9475,12815.0
2022-06-23 14:40:00,257.91,257.92,257.63,257.72,8551.0,233.9475,233.9565,233.6935,233.7751,8551.0
2022-06-23 14:45:00,257.81,257.81,257.57,257.58,10660.0,233.8567,233.8567,233.639,233.6481,10660.0
2022-06-23 14:50:00,257.64,257.73,257.43,257.57,6795.0,233.7025,233.7842,233.512,233.639,6795.0
2022-06-23 14:55:00,257.52,257.56,257.39,257.56,9574.0,233.5937,233.63,233.4758,233.63,9574.0
2022-06-23 15:00:00,257.55,257.81,257.5,257.68,22118.0,233.6209,233.8567,233.5755,233.7388,22118.0
2022-06-23 15:05:00,257.69,257.73,257.39,257.39,6954.0,233.7479,233.7842,233.4758,233.4758,6954.0
2022-06-23 15:10:00,257.34,257.61,257.15,257.59,8035.0,233.4304,233.6753,233.2581,233.6572,8035.0
2022-06-23 15:15:00,257.9,257.91,257.28,257.45,10003.0,233.9384,233.9475,233.376,233.5302,10003.0
2022-06-23 15:20:00,257.45,257.57,257.21,257.28,23950.0,233.5302,233.639,233.3125,233.376,23950.0
2022-06-23 15:25:00,257.25,257.78,257.17,257.66,10443.0,233.3488,233.8295,233.2762,233.7207,10443.0
2022-06-23 15:30:00,257.59,259.01,257.59,258.98,23919.0,233.6572,234.9452,233.6572,234.918,23919.0
2022-06-23 15:35:00,258.86,259.08,258.56,258.59,31360.0,234.8092,235.0087,234.5371,234.5643,31360.0
2022-06-23 15:40:00,258.61,259.16,258.61,259.03,25115.0,234.5824,235.0813,234.5824,234.9634,25115.0
2022-06-23 15:45:00,259.02,259.57,259.01,259.4,32231.0,234.9543,235.4532,234.9452,235.299,32231.0
2022-06-23 15:50:00,259.42,259.46,258.16,258.27,48238.0,235.3172,235.3534,234.1742,234.274,48238.0
2022-06-23 15:55:00,258.27,258.49,257.95,258.24,134914.0,234.274,234.4736,233.9837,234.2468,134914.0
2022-06-24 09:30:00,260.76,261.16,259.57,260.68,24796.0,236.5327,236.8955,235.4532,236.4601,24796.0
2022-06-24 09:35:00,260.32,260.55,259.65,260.41,7702.0,236.1335,236.3422,235.5258,236.2152,7702.0
2022-06-24 09:40:00,260.28,260.77,259.73,260.04,10271.0,236.0973,236.5417,235.5984,235.8796,10271.0
2022-06-24 09:45:00,259.97,260.14,259.41,259.99,24058.0,235.8161,235.9703,235.3081,235.8342,24058.0
2022-06-24 09:50:00,259.83,259.99,259.01,259.35,20972.0,235.6891,235.8342,234.9452,235.2537,20972.0
2022-06-24 09:55:00,259.52,259.77,258.75,259.08,8032.0,235.4079,235.6346,234.7094,235.0087,8032.0
2022-06-24 10:00:00,259.32,260.1,258.82,259.08,8289.0,235.2264,235.934,234.7729,235.0087,8289.0
2022-06-24 10:05:00,259.09,259.31,257.92,258.13,6473.0,235.0178,235.2174,233.9565,234.147,6473.0
2022-06-24 10:10:00,258.06,258.2,257.54,258.02,6586.0,234.0835,234.2105,233.6118,234.0472,6586.0
2022-06-24 10:15:00,257.98,258.94,257.82,258.78,5088.0,234.0109,234.8818,233.8658,234.7366,5088.0
2022-06-24 10:20:00,258.79,258.8,258.31,258.38,17154.0,234.7457,234.7548,234.3103,234.3738,17154.0
2022-06-24 10:25:00,258.24,258.31,257.01,257.25,5963.0,234.2468,234.3103,233.1311,233.3488,5963.0
2022-06-24 10:30:00,257.25,257.42,256.67,256.67,8007.0,233.3488,233.503,232.8227,232.8227,8007.0
2022-06-24 10:35:00,256.58,257.1,256.58,256.9,12635.0,232.741,233.2127,232.741,233.0313,12635.0
2022-06-24 10:40:00,257.02,257.43,256.91,257.27,12846.0,233.1401,233.512,233.0404,233.3669,12846.0
2022-06-24 10:45:00,257.19,257.55,256.92,257.26,18400.0,233.2943,233.6209,233.0494,233.3578,18400.0
2022-06-24 10:50:00,257.22,257.42,256.76,256.89,5312.0,233.3216,233.503,232.9043,233.0222,5312.0
2022-06-24 10:55:00,256.8,257.62,256.8,257.58,22749.0,232.9406,233.6844,232.9406,233.6481,22749.0
2022-06-24 11:00:00,257.66,258.43,257.66,258.43,5750.0,233.7207,234.4191,233.7207,234.4191,5750.0
2022-06-24 11:05:00,258.47,259.27,258.46,259.21,4038.0,234.4554,235.1811,234.4464,235.1267,4038.0
2022-06-24 11:10:00,259.15,259.5,259.08,259.5,8443.0,235.0722,235.3897,235.0087,235.3897,8443.0
2022-06-24 11:15:00,259.43,259.77,259.18,259.76,3821.0,235.3262,235.6346,235.0995,235.6256,3821.0
2022-06-24 11:20:00,259.9,260.19,259.48,259.55,12964.0,235.7526,236.0156,235.3716,235.4351,12964.0
2022-06-24 11:25:00,259.43,259.71,259.34,259.56,2957.0,235.3262,235.5802,235.2446,235.4441,2957.0
2022-06-24 11:30:00,259.73,260.13,259.58,260.12,8067.0,235.5984,235.9612,235.4623,235.9521,8067.0
2022-06-24 11:35:00,259.8,260.54,259.8,260.46,3660.0,235.6619,236.3331,235.6619,236.2605,3660.0
2022-06-24 11:40:00,260.37,260.54,260.33,260.44,2913.0,236.1789,236.3331,236.1426,236.2424,2913.0
2022-06-24 11:45:00,260.34,260.39,259.95,259.95,2866.0,236.1517,236.197,235.7979,235.7979,2866.0
2022-06-24 11:50:00,259.86,260.1,259.59,260.08,3402.0,235.7163,235.934,235.4714,235.9158,3402.0
2022-06-24 11:55:00,260.05,260.39,259.75,260.27,7585.0,235.8886,236.197,235.6165,236.0882,7585.0
2022-06-24 12:00:00,260.3,260.97,260.29,260.97,11211.0,236.1154,236.7231,236.1063,236.7231,11211.0
2022-06-24 12:05:00,260.85,261.32,260.85,261.31,19241.0,236.6143,237.0406,236.6143,237.0316,19241.0
2022-06-24 12:10:00,261.41,261.84,261.37,261.57,9068.0,237.1223,237.5123,237.086,237.2674,9068.0
2022-06-24 12:15:00,261.66,261.66,261.27,261.35,7016.0,237.349,237.349,236.9953,237.0678,7016.0
2022-06-24 12:20:00,261.29,261.29,260.98,261.09,9479.0,237.0134,237.0134,236.7322,236.832,9479.0
2022-06-24 12:25:00,261.07,261.55,260.9,261.49,5383.0,236.8139,237.2493,236.6596,237.1948,5383.0
2022-06-24 12:30:00,261.59,261.65,261.3,261.31,13020.0,237.2855,237.34,237.0225,237.0316,13020.0
2022-06-24 12:35:00,261.21,261.21,260.84,261.16,4056.0,236.9408,236.9408,236.6052,236.8955,4056.0
2022-06-24 12:40:00,261.09,261.46,261.09,261.3,5218.0,236.832,237.1676,236.832,237.0225,5218.0
2022-06-24 12:45:00,261.26,261.26,260.71,260.71,2922.0,236.9862,236.9862,236.4873,236.4873,2922.0
2022-06-24 12:50:00,260.71,260.79,260.57,260.79,3344.0,236.4873,236.5599,236.3603,236.5599,3344.0
2022-06-24 12:55:00,260.87,261.25,260.81,261.13,2360.0,236.6324,236.9771,236.578,236.8683,2360.0
2022-06-24 13:00:00,261.14,261.43,261.14,261.4,2311.0,236.8774,237.1404,236.8774,237.1132,2311.0
2022-06-24 13:05:00,261.32,261.5,261.11,261.12,33099.0,237.0406,237.2039,236.8501,236.8592,33099.0
2022-06-24 13:10:00,261.13,261.22,260.89,260.91,3823.0,236.8683,236.9499,236.6506,236.6687,3823.0
2022-06-24 13:15:00,260.76,260.76,260.03,260.03,8934.0,236.5327,236.5327,235.8705,235.8705,8934.0
2022-06-24 13:20:00,260.03,260.41,260.02,260.37,8027.0,235.8705,236.2152,235.8614,236.1789,8027.0
2022-06-24 13:25:00,260.37,260.4,260.15,260.18,6062.0,236.1789,236.2061,235.9793,236.0065,6062.0
2022-06-24 13:30:00,260.15,260.33,260.03,260.31,3120.0,235.9793,236.1426,235.8705,236.1245,3120.0
2022-06-24 13:35:00,260.22,260.27,259.91,259.92,4641.0,236.0428,236.0882,235.7616,235.7707,4641.0
2022-06-24 13:40:00,259.82,260.26,259.76,260.26,9736.0,235.68,236.0791,235.6256,236.0791,9736.0
2022-06-24 13:45:00,260.2,260.21,259.57,259.57,4083.0,236.0247,236.0338,235.4532,235.4532,4083.0
2022-06-24 13:50:00,259.58,259.76,259.44,259.49,3159.0,235.4623,235.6256,235.3353,235.3807,3159.0
2022-06-24 13:55:00,259.48,259.72,259.2,259.32,4695.0,235.3716,235.5893,235.1176,235.2264,4695.0
2022-06-24 14:00:00,259.36,259.76,259.35,259.49,14801.0,235.2627,235.6256,235.2537,235.3807,14801.0
2022-06-24 14:05:00,259.56,259.99,259.24,259.67,33533.0,235.4441,235.8342,235.1539,235.5439,33533.0
2022-06-24 14:10:00,259.68,260.25,259.67,259.9,18614.0,235.553,236.07,235.5439,235.7526,18614.0
2022-06-24 14:15:00,259.92,259.97,259.68,259.76,5214.0,235.7707,235.8161,235.553,235.6256,5214.0
2022-06-24 14:20:00,259.75,259.75,259.43,259.54,5254.0,235.6165,235.6165,235.3262,235.426,5254.0
2022-06-24 14:25:00,259.61,259.94,259.54,259.83,6507.0,235.4895,235.7888,235.426,235.6891,6507.0
2022-06-24 14:30:00,259.8,260.71,259.73,260.71,8332.0,235.6619,236.4873,235.5984,236.4873,8332.0
2022-06-24 14:35:00,260.65,261.11,260.65,260.89,5823.0,236.4329,236.8501,236.4329,236.6506,5823.0
2022-06-24 14:40:00,260.89,261.17,260.86,261.0,5309.0,236.6506,236.9046,236.6234,236.7504,5309.0
2022-06-24 14:45:00,260.98,261.13,260.25,260.6,11363.0,236.7322,236.8683,236.07,236.3875,11363.0
2022-06-24 14:50:00,260.6,260.6,260.05,260.25,13151.0,236.3875,236.3875,235.8886,236.07,13151.0
2022-06-24 14:55:00,260.32,260.64,260.32,260.5,5409.0,236.1335,236.4238,236.1335,236.2968,5409.0
2022-06-24 15:00:00,260.56,260.69,260.23,260.27,7998.0,236.3512,236.4692,236.0519,236.0882,7998.0
2022-06-24 15:05:00,260.23,260.36,260.07,260.15,13512.0,236.0519,236.1698,235.9068,235.9793,13512.0
2022-06-24 15:10:00,260.08,260.33,259.94,260.29,11032.0,235.9158,236.1426,235.7888,236.1063,11032.0
2022-06-24 15:15:00,260.4,260.46,260.14,260.14,9739.0,236.2061,236.2605,235.9703,235.9703,9739.0
2022-06-24 15:20:00,260.1,260.4,260.08,260.4,5106.0,235.934,236.2061,235.9158,236.2061,5106.0
2022-06-24 15:25:00,260.32,260.37,260.02,260.17,9364.0,236.1335,236.1789,235.8614,235.9975,9364.0
2022-06-24 15:30:00,260.13,260.45,260.06,260.3,12539.0,235.9612,236.2515,235.8977,236.1154,12539.0
2022-06-24 15:35:00,260.3,260.99,260.3,260.99,9472.0,236.1154,236.7413,236.1154,236.7413,9472.0
2022-06-24 15:40:00,260.99,261.09,260.85,261.05,14902.0,236.7413,236.832,236.6143,236.7957,14902.0
2022-06-24 15:45:00,261.01,261.72,261.01,261.72,32771.0,236.7594,237.4035,236.7594,237.4035,32771.0
2022-06-24 15:50:00,261.77,262.13,261.42,262.03,58334.0,237.4488,237.7754,237.1313,237.6847,58334.0
2022-06-24 15:55:00,262.02,262.02,261.16,261.63,130429.0,237.6756,237.6756,236.8955,237.3218,130429.0
2022-06-27 09:30:00,262.23,262.23,260.55,262.0,67512.0,237.8661,237.8661,236.3422,237.6574,67512.0
2022-06-27 09:35:00,262.2,262.34,261.72,262.16,5642.0,237.8389,237.9659,237.4035,237.8026,5642.0
2022-06-27 09:40:00,262.22,262.58,261.31,261.31,10423.0,237.857,238.1836,237.0316,237.0316,10423.0
2022-06-27 09:45:00,261.26,261.69,260.42,260.46,7565.0,236.9862,237.3762,236.2242,236.2605,7565.0
2022-06-27 09:50:00,260.54,261.21,260.4,260.6,8932.0,236.3331,236.9408,236.2061,236.3875,8932.0
2022-06-27 09:55:00,260.4,260.83,260.11,260.12,5262.0,236.2061,236.5962,235.943,235.9521,5262.0
2022-06-27 10:00:00,260.22,261.26,260.03,261.13,8771.0,236.0428,236.9862,235.8705,236.8683,8771.0
2022-06-27 10:05:00,261.0,262.36,261.0,262.36,6758.0,236.7504,237.984,236.7504,237.984,6758.0
2022-06-27 10:10:00,262.29,262.66,262.11,262.28,18591.0,237.9205,238.2561,237.7572,237.9114,18591.0
2022-06-27 10:15:00,262.28,262.28,261.01,261.35,11427.0,237.9114,237.9114,236.7594,237.0678,11427.0
2022-06-27 10:20:00,261.59,261.87,260.28,260.34,14610.0,237.2855,237.5395,236.0973,236.1517,14610.0
2022-06-27 10:25:00,260.21,260.23,259.72,259.72,21159.0,236.0338,236.0519,235.5893,235.5893,21159.0
2022-06-27 10:30:00,259.73,259.87,259.41,259.51,16433.0,235.5984,235.7253,235.3081,235.3988,16433.0
2022-06-27 10:35:00,259.51,259.68,258.81,258.92,16901.0,235.3988,235.553,234.7638,234.8636,16901.0
2022-06-27 10:40:00,258.98,259.6,258.94,259.55,11236.0,234.918,235.4804,234.8818,235.4351,11236.0
2022-06-27 10:45:00,259.54,259.87,259.1,259.86,12286.0,235.426,235.7253,235.0269,235.7163,12286.0
2022-06-27 10:50:00,259.87,260.59,259.87,260.39,7363.0,235.7253,236.3785,235.7253,236.197,7363.0
2022-06-27 10:55:00,260.41,260.41,259.95,260.27,9181.0,236.2152,236.2152,235.7979,236.0882,9181.0
2022-06-27 11:00:00,260.23,260.39,260.02,260.06,6271.0,236.0519,236.197,235.8614,235.8977,6271.0
2022-06-27 11:05:00,260.09,260.44,260.08,260.2,5457.0,235.9249,236.2424,235.9158,236.0247,5457.0
2022-06-27 11:10:00,260.23,261.09,260.23,261.09,5973.0,236.0519,236.832,236.0519,236.832,5973.0
2022-06-27 11:15:00,261.04,261.37,260.89,261.29,7037.0,236.7866,237.086,236.6506,237.0134,7037.0
2022-06-27 11:20:00,261.34,262.12,261.32,262.12,8937.0,237.0588,237.7663,237.0406,237.7663,8937.0
2022-06-27 11:25:00,262.2,262.66,262.2,262.31,10888.0,237.8389,238.2561,237.8389,237.9386,10888.0
2022-06-27 11:30:00,262.29,262.34,261.83,261.89,13463.0,237.9205,237.9659,237.5032,237.5577,13463.0
2022-06-27 11:35:00,261.89,262.59,261.81,262.5,11355.0,237.5577,238.1926,237.4851,238.111,11355.0
2022-06-27 11:40:00,262.52,263.13,262.52,263.04,9274.0,238.1291,238.6825,238.1291,238.6008,9274.0
2022-06-27 11:45:00,263.04,263.04,261.62,261.68,6436.0,238.6008,238.6008,237.3128,237.3672,6436.0
2022-06-27 11:50:00,261.75,262.14,261.61,262.09,7887.0,237.4307,237.7844,237.3037,237.7391,7887.0
2022-06-27 11:55:00,262.0,262.59,261.83,262.24,8924.0,237.6574,238.1926,237.5032,237.8751,8924.0
2022-06-27 12:00:00,262.09,262.5,262.04,262.29,6015.0,237.7391,238.111,237.6937,237.9205,6015.0
2022-06-27 12:05:00,262.41,262.95,262.33,262.8,4753.0,238.0294,238.5192,237.9568,238.3831,4753.0
2022-06-27 12:10:00,262.71,262.9,262.67,262.9,5532.0,238.3015,238.4738,238.2652,238.4738,5532.0
2022-06-27 12:15:00,262.89,263.79,262.89,263.79,8222.0,238.4648,239.2811,238.4648,239.2811,8222.0
2022-06-27 12:20:00,263.95,264.09,263.0,263.0,6670.0,239.4263,239.5533,238.5645,238.5645,6670.0
2022-06-27 12:25:00,262.96,262.96,261.92,262.32,6017.0,238.5283,238.5283,237.5849,237.9477,6017.0
2022-06-27 12:30:00,262.26,262.34,261.77,261.77,6993.0,237.8933,237.9659,237.4488,237.4488,6993.0
2022-06-27 12:35:00,261.76,262.17,261.63,261.89,6013.0,237.4397,237.8117,237.3218,237.5577,6013.0
2022-06-27 12:40:00,261.8,261.98,261.67,261.94,5869.0,237.476,237.6393,237.3581,237.603,5869.0
2022-06-27 12:45:00,262.0,262.34,261.87,262.01,6308.0,237.6574,237.9659,237.5395,237.6665,6308.0
2022-06-27 12:50:00,262.08,262.37,262.07,262.25,4836.0,237.73,237.9931,237.7209,237.8842,4836.0
2022-06-27 12:55:00,262.33,262.33,261.34,261.45,5860.0,237.9568,237.9568,237.0588,237.1585,5860.0
2022-06-27 13:00:00,261.41,261.47,260.94,260.97,12166.0,237.1223,237.1767,236.6959,236.7231,12166.0
2022-06-27 13:05:00,261.0,261.02,260.35,260.4,11696.0,236.7504,236.7685,236.1607,236.2061,11696.0
2022-06-27 13:10:00,260.37,260.83,260.37,260.72,12802.0,236.1789,236.5962,236.1789,236.4964,12802.0
2022-06-27 13:15:00,260.72,260.72,260.19,260.33,13643.0,236.4964,236.4964,236.0156,236.1426,13643.0
2022-06-27 13:20:00,260.41,260.93,260.32,260.71,19216.0,236.2152,236.6869,236.1335,236.4873,19216.0
2022-06-27 13:25:00,260.69,260.74,260.42,260.42,7752.0,236.4692,236.5145,236.2242,236.2242,7752.0
2022-06-27 13:30:00,260.36,260.56,260.27,260.44,7254.0,236.1698,236.3512,236.0882,236.2424,7254.0
2022-06-27 13:35:00,260.47,260.58,260.36,260.41,6354.0,236.2696,236.3694,236.1698,236.2152,6354.0
2022-06-27 13:40:00,260.36,260.48,260.31,260.45,7765.0,236.1698,236.2787,236.1245,236.2515,7765.0
2022-06-27 13:45:00,260.48,260.49,260.07,260.19,14830.0,236.2787,236.2877,235.9068,236.0156,14830.0
2022-06-27 13:50:00,260.15,260.49,260.15,260.42,9979.0,235.9793,236.2877,235.9793,236.2242,9979.0
2022-06-27 13:55:00,260.4,260.42,259.61,259.61,6666.0,236.2061,236.2242,235.4895,235.4895,6666.0
2022-06-27 14:00:00,259.65,260.12,259.56,260.01,8866.0,235.5258,235.9521,235.4441,235.8523,8866.0
2022-06-27 14:05:00,260.07,260.16,259.56,259.56,10873.0,235.9068,235.9884,235.4441,235.4441,10873.0
2022-06-27 14:10:00,259.47,259.87,259.14,259.81,21641.0,235.3625,235.7253,235.0632,235.6709,21641.0
2022-06-27 14:15:00,259.71,259.92,259.71,259.89,11723.0,235.5802,235.7707,235.5802,235.7435,11723.0
2022-06-27 14:20:00,259.9,259.98,259.74,259.87,7651.0,235.7526,235.8251,235.6074,235.7253,7651.0
2022-06-27 14:25:00,259.92,259.93,259.27,259.36,20582.0,235.7707,235.7798,235.1811,235.2627,20582.0
2022-06-27 14:30:00,259.37,259.77,259.17,259.72,18317.0,235.2718,235.6346,235.0904,235.5893,18317.0
2022-06-27 14:35:00,259.71,259.75,259.48,259.56,8005.0,235.5802,235.6165,235.3716,235.4441,8005.0
2022-06-27 14:40:00,259.6,259.6,259.26,259.32,10871.0,235.4804,235.4804,235.172,235.2264,10871.0
2022-06-27 14:45:00,259.3,259.34,259.02,259.06,14913.0,235.2083,235.2446,234.9543,234.9906,14913.0
2022-06-27 14:50:00,259.06,259.13,258.9,259.11,10831.0,234.9906,235.0541,234.8455,235.036,10831.0
2022-06-27 14:55:00,259.11,259.19,258.95,258.96,9541.0,235.036,235.1085,234.8908,234.8999,9541.0
2022-06-27 15:00:00,258.94,258.94,258.14,258.27,10920.0,234.8818,234.8818,234.1561,234.274,10920.0
2022-06-27 15:05:00,258.34,258.87,258.14,258.82,13390.0,234.3375,234.8183,234.1561,234.7729,13390.0
2022-06-27 15:10:00,258.75,259.06,258.71,258.93,9298.0,234.7094,234.9906,234.6731,234.8727,9298.0
2022-06-27 15:15:00,259.06,259.17,258.9,259.03,12065.0,234.9906,235.0904,234.8455,234.9634,12065.0
2022-06-27 15:20:00,258.99,259.02,258.54,258.65,13416.0,234.9271,234.9543,234.5189,234.6187,13416.0
2022-06-27 15:25:00,258.65,258.95,258.59,258.9,15327.0,234.6187,234.8908,234.5643,234.8455,15327.0
2022-06-27 15:30:00,258.87,259.01,258.77,258.82,13745.0,234.8183,234.9452,234.7275,234.7729,13745.0
2022-06-27 15:35:00,258.81,258.81,258.54,258.68,15896.0,234.7638,234.7638,234.5189,234.6459,15896.0
2022-06-27 15:40:00,258.66,259.19,258.63,259.19,25455.0,234.6278,235.1085,234.6006,235.1085,25455.0
2022-06-27 15:45:00,259.21,259.44,259.05,259.38,34944.0,235.1267,235.3353,234.9815,235.2809,34944.0
2022-06-27 15:50:00,259.33,259.37,258.65,258.9,26827.0,235.2355,235.2718,234.6187,234.8455,26827.0
2022-06-27 15:55:00,258.94,259.21,258.91,259.2,84159.0,234.8818,235.1267,234.8545,235.1176,84159.0
2022-06-28 09:30:00,260.0,260.33,258.37,259.84,26815.0,235.8433,236.1426,234.3647,235.6981,26815.0
2022-06-28 09:35:00,260.35,260.48,258.97,259.97,54070.0,236.1607,236.2787,234.909,235.8161,54070.0
2022-06-28 09:40:00,260.27,260.27,258.96,259.27,39937.0,236.0882,236.0882,234.8999,235.1811,39937.0
2022-06-28 09:45:00,259.13,259.37,258.68,259.25,10123.0,235.0541,235.2718,234.6459,235.163,10123.0
2022-06-28 09:50:00,259.16,259.28,258.65,258.89,9427.0,235.0813,235.1902,234.6187,234.8364,9427.0
2022-06-28 09:55:00,258.85,259.03,258.0,258.04,71191.0,234.8001,234.9634,234.0291,234.0654,71191.0
2022-06-28 10:00:00,258.06,258.18,257.18,257.25,10563.0,234.0835,234.1924,233.2853,233.3488,10563.0
2022-06-28 10:05:00,257.36,257.44,256.21,256.64,11858.0,233.4486,233.5211,232.4054,232.7954,11858.0
2022-06-28 10:10:00,256.48,258.09,256.48,257.95,9014.0,232.6503,234.1107,232.6503,233.9837,9014.0
2022-06-28 10:15:00,258.04,258.68,258.03,258.68,8988.0,234.0654,234.6459,234.0563,234.6459,8988.0
2022-06-28 10:20:00,258.72,259.29,258.47,259.29,5245.0,234.6822,235.1992,234.4554,235.1992,5245.0
2022-06-28 10:25:00,259.13,259.17,258.3,258.31,10127.0,235.0541,235.0904,234.3012,234.3103,10127.0
2022-06-28 10:30:00,258.36,258.5,257.75,258.08,16878.0,234.3556,234.4826,233.8023,234.1017,16878.0
2022-06-28 10:35:00,258.1,258.29,257.77,258.04,10175.0,234.1198,234.2921,233.8205,234.0654,10175.0
2022-06-28 10:40:00,257.99,258.04,257.58,257.86,10389.0,234.02,234.0654,233.6481,233.9021,10389.0
2022-06-28 10:45:00,257.77,257.77,257.11,257.12,7136.0,233.8205,233.8205,233.2218,233.2309,7136.0
2022-06-28 10:50:00,257.23,257.23,256.18,256.59,9357.0,233.3306,233.3306,232.3782,232.7501,9357.0
2022-06-28 10:55:00,256.65,257.37,256.62,257.19,11557.0,232.8045,233.4576,232.7773,233.2943,11557.0
2022-06-28 11:00:00,257.25,257.37,257.03,257.05,7666.0,233.3488,233.4576,233.1492,233.1674,7666.0
2022-06-28 11:05:00,257.13,257.2,256.4,256.41,10561.0,233.2399,233.3034,232.5777,232.5868,10561.0
2022-06-28 11:10:00,256.49,258.3,256.43,258.3,11579.0,232.6594,234.3012,232.605,234.3012,11579.0
2022-06-28 11:15:00,258.37,258.37,257.13,257.45,6675.0,234.3647,234.3647,233.2399,233.5302,6675.0
2022-06-28 11:20:00,257.32,257.64,257.22,257.22,4162.0,233.4123,233.7025,233.3216,233.3216,4162.0
2022-06-28 11:25:00,257.02,257.27,256.69,256.79,7486.0,233.1401,233.3669,232.8408,232.9315,7486.0
2022-06-28 11:30:00,256.79,257.1,256.78,256.98,16706.0,232.9315,233.2127,232.9224,233.1039,16706.0
2022-06-28 11:35:00,256.97,257.05,255.71,255.79,4690.0,233.0948,233.1674,231.9519,232.0244,4690.0
2022-06-28 11:40:00,255.7,255.7,255.36,255.46,4226.0,231.9428,231.9428,231.6344,231.7251,4226.0
2022-06-28 11:45:00,255.44,255.78,255.42,255.59,6947.0,231.7069,232.0154,231.6888,231.843,6947.0
2022-06-28 11:50:00,255.67,255.88,255.46,255.8,11919.0,231.9156,232.1061,231.7251,232.0335,11919.0
2022-06-28 11:55:00,255.72,256.0,255.58,255.73,8493.0,231.9609,232.2149,231.8339,231.97,8493.0
2022-06-28 12:00:00,255.8,256.12,255.55,255.6,43396.0,232.0335,232.3238,231.8067,231.8521,43396.0
2022-06-28 12:05:00,255.57,256.24,255.25,256.05,6194.0,231.8249,232.4326,231.5346,232.2603,6194.0
2022-06-28 12:10:00,256.03,256.19,255.97,256.17,3893.0,232.2421,232.3873,232.1877,232.3691,3893.0
2022-06-28 12:15:00,255.97,256.22,255.84,256.02,2978.0,232.1877,232.4145,232.0698,232.2331,2978.0
2022-06-28 12:20:00,256.27,256.84,256.22,256.81,7071.0,232.4598,232.9769,232.4145,232.9497,7071.0
2022-06-28 12:25:00,256.92,257.25,256.78,256.78,5079.0,233.0494,233.3488,232.9224,232.9224,5079.0
2022-06-28 12:30:00,256.78,256.78,256.49,256.69,3209.0,232.9224,232.9224,232.6594,232.8408,3209.0
2022-06-28 12:35:00,256.6,256.86,256.59,256.72,2205.0,232.7592,232.995,232.7501,232.868,2205.0
2022-06-28 12:40:00,256.7,256.86,256.54,256.7,3202.0,232.8499,232.995,232.7047,232.8499,3202.0
2022-06-28 12:45:00,256.65,256.84,256.52,256.76,3056.0,232.8045,232.9769,232.6866,232.9043,3056.0
2022-06-28 12:50:00,256.59,256.65,256.39,256.42,2316.0,232.7501,232.8045,232.5687,232.5959,2316.0
2022-06-28 12:55:00,256.51,256.73,256.45,256.73,2023.0,232.6775,232.8771,232.6231,232.8771,2023.0
2022-06-28 13:00:00,256.49,256.58,256.11,256.35,4985.0,232.6594,232.741,232.3147,232.5324,4985.0
2022-06-28 13:05:00,256.31,256.33,255.84,255.88,3755.0,232.4961,232.5142,232.0698,232.1061,3755.0
2022-06-28 13:10:00,255.92,256.08,255.81,255.93,3158.0,232.1423,232.2875,232.0426,232.1514,3158.0
2022-06-28 13:15:00,255.8,255.86,255.08,255.08,5422.0,232.0335,232.0879,231.3804,231.3804,5422.0
2022-06-28 13:20:00,255.1,255.52,254.98,255.52,4341.0,231.3985,231.7795,231.2897,231.7795,4341.0
2022-06-28 13:25:00,255.55,255.95,255.3,255.83,3881.0,231.8067,232.1696,231.5799,232.0607,3881.0
2022-06-28 13:30:00,256.17,256.28,255.99,255.99,3717.0,232.3691,232.4689,232.2058,232.2058,3717.0
2022-06-28 13:35:00,255.83,255.99,255.76,255.83,4745.0,232.0607,232.2058,231.9972,232.0607,4745.0
2022-06-28 13:40:00,255.89,256.09,255.56,255.58,2029.0,232.1151,232.2965,231.8158,231.8339,2029.0
2022-06-28 13:45:00,255.67,256.02,255.67,256.02,2514.0,231.9156,232.2331,231.9156,232.2331,2514.0
2022-06-28 13:50:00,256.01,256.18,255.91,255.93,4012.0,232.224,232.3782,232.1333,232.1514,4012.0
2022-06-28 13:55:00,255.98,256.05,255.8,255.82,3283.0,232.1968,232.2603,232.0335,232.0516,3283.0
2022-06-28 14:00:00,255.83,256.17,255.81,255.97,8790.0,232.0607,232.3691,232.0426,232.1877,8790.0
2022-06-28 14:05:00,255.95,255.99,255.55,255.55,5800.0,232.1696,232.2058,231.8067,231.8067,5800.0
2022-06-28 14:10:00,255.52,255.55,255.07,255.08,1615.0,231.7795,231.8067,231.3713,231.3804,1615.0
2022-06-28 14:15:00,254.96,255.0,253.9,253.9,12175.0,231.2715,231.3078,230.31,230.31,12175.0
2022-06-28 14:20:00,253.9,254.08,253.81,253.92,8424.0,230.31,230.4733,230.2284,230.3282,8424.0
2022-06-28 14:25:00,253.83,254.11,253.69,253.74,6166.0,230.2465,230.5005,230.1195,230.1649,6166.0
2022-06-28 14:30:00,253.65,253.65,253.03,253.23,8873.0,230.0832,230.0832,229.5209,229.7023,8873.0
2022-06-28 14:35:00,253.23,253.25,252.74,252.92,9346.0,229.7023,229.7204,229.2578,229.4211,9346.0
2022-06-28 14:40:00,252.76,252.81,252.17,252.7,14023.0,229.2759,229.3213,228.7408,229.2215,14023.0
2022-06-28 14:45:00,252.62,253.6,252.62,253.59,4584.0,229.1489,230.0379,229.1489,230.0288,4584.0
2022-06-28 14:50:00,253.54,253.62,253.29,253.36,2910.0,229.9835,230.056,229.7567,229.8202,2910.0
2022-06-28 14:55:00,253.41,253.8,253.26,253.61,4786.0,229.8655,230.2193,229.7295,230.047,4786.0
2022-06-28 15:00:00,253.67,253.88,253.55,253.56,5425.0,230.1014,230.2919,229.9925,230.0016,5425.0
2022-06-28 15:05:00,253.56,253.85,253.45,253.84,2987.0,230.0016,230.2647,229.9018,230.2556,2987.0
2022-06-28 15:10:00,253.97,254.1,253.47,253.73,6129.0,230.3735,230.4914,229.92,230.1558,6129.0
2022-06-28 15:15:00,253.8,254.02,253.73,253.88,6664.0,230.2193,230.4189,230.1558,230.2919,6664.0
2022-06-28 15:20:00,253.75,253.87,253.57,253.75,8764.0,230.174,230.2828,230.0107,230.174,8764.0
2022-06-28 15:25:00,253.76,253.76,252.87,253.19,7512.0,230.183,230.183,229.3757,229.666,7512.0
2022-06-28 15:30:00,253.1,253.25,252.36,252.36,13705.0,229.5844,229.7204,228.9131,228.9131,13705.0
2022-06-28 15:35:00,252.43,252.73,252.36,252.73,9105.0,228.9766,229.2487,228.9131,229.2487,9105.0
2022-06-28 15:40:00,252.81,253.0,252.55,252.6,10408.0,229.3213,229.4936,229.0855,229.1308,10408.0
2022-06-28 15:45:00,252.56,252.71,252.12,252.59,25659.0,229.0945,229.2306,228.6954,229.1217,25659.0
2022-06-28 15:50:00,252.48,252.83,252.35,252.68,37549.0,229.022,229.3394,228.904,229.2034,37549.0
2022-06-28 15:55:00,252.73,253.15,252.42,253.12,64087.0,229.2487,229.6297,228.9675,229.6025,64087.0
2022-06-29 09:30:00,250.03,252.08,248.93,249.77,27232.0,226.7996,228.6591,225.8018,226.5637,27232.0
2022-06-29 09:35:00,249.59,250.25,248.99,249.09,13616.0,226.4005,226.9991,225.8562,225.9469,13616.0
2022-06-29 09:40:00,248.97,249.55,248.59,248.98,6144.0,225.8381,226.3642,225.4934,225.8471,6144.0
2022-06-29 09:45:00,249.13,249.16,247.15,247.39,16039.0,225.9832,226.0104,224.1872,224.4049,16039.0
2022-06-29 09:50:00,247.53,250.53,247.53,250.53,30250.0,224.5319,227.2531,224.5319,227.2531,30250.0
2022-06-29 09:55:00,250.37,251.2,249.85,251.2,19789.0,227.108,227.8609,226.6363,227.8609,19789.0
2022-06-29 10:00:00,251.19,252.24,250.69,251.76,23842.0,227.8518,228.8043,227.3983,228.3689,23842.0
2022-06-29 10:05:00,251.84,251.92,250.4,251.14,8610.0,228.4414,228.514,227.1352,227.8065,8610.0
2022-06-29 10:10:00,251.12,252.15,251.12,251.72,6804.0,227.7883,228.7226,227.7883,228.3326,6804.0
2022-06-29 10:15:00,251.68,251.85,250.83,251.18,9841.0,228.2963,228.4505,227.5253,227.8427,9841.0
2022-06-29 10:20:00,251.25,251.35,250.61,250.93,14061.0,227.9062,227.9969,227.3257,227.616,14061.0
2022-06-29 10:25:00,251.05,252.23,251.0,251.99,10010.0,227.7248,228.7952,227.6795,228.5775,10010.0
2022-06-29 10:30:00,252.24,252.75,252.03,252.2,11872.0,228.8043,229.2669,228.6138,228.768,11872.0
2022-06-29 10:35:00,252.0,252.0,250.82,251.76,11014.0,228.5866,228.5866,227.5162,228.3689,11014.0
2022-06-29 10:40:00,251.71,253.09,251.58,253.09,9445.0,228.3235,229.5753,228.2056,229.5753,9445.0
2022-06-29 10:45:00,253.18,253.46,252.67,253.22,11052.0,229.6569,229.9109,229.1943,229.6932,11052.0
2022-06-29 10:50:00,253.23,253.93,253.08,253.23,7432.0,229.7023,230.3372,229.5662,229.7023,7432.0
2022-06-29 10:55:00,253.32,253.63,253.25,253.39,7007.0,229.7839,230.0651,229.7204,229.8474,7007.0
2022-06-29 11:00:00,253.28,253.57,253.0,253.33,7760.0,229.7476,230.0107,229.4936,229.793,7760.0
2022-06-29 11:05:00,253.33,253.33,252.68,252.73,27043.0,229.793,229.793,229.2034,229.2487,27043.0
2022-06-29 11:10:00,252.87,252.87,252.02,252.02,5866.0,229.3757,229.3757,228.6047,228.6047,5866.0
2022-06-29 11:15:00,252.0,252.16,251.53,251.68,9903.0,228.5866,228.7317,228.1602,228.2963,9903.0
2022-06-29 11:20:00,251.57,251.79,251.08,251.39,7231.0,228.1965,228.3961,227.752,228.0332,7231.0
2022-06-29 11:25:00,251.49,251.66,250.84,250.91,9261.0,228.1239,228.2781,227.5343,227.5978,9261.0
2022-06-29 11:30:00,250.91,252.03,250.9,252.02,6794.0,227.5978,228.6138,227.5888,228.6047,6794.0
2022-06-29 11:35:00,252.06,252.51,251.89,252.03,8767.0,228.641,229.0492,228.4868,228.6138,8767.0
2022-06-29 11:40:00,251.99,252.11,251.5,251.72,6761.0,228.5775,228.6863,228.133,228.3326,6761.0
2022-06-29 11:45:00,251.69,251.69,251.11,251.3,8174.0,228.3054,228.3054,227.7792,227.9516,8174.0
2022-06-29 11:50:00,251.36,251.85,251.35,251.82,14676.0,228.006,228.4505,227.9969,228.4233,14676.0
2022-06-29 11:55:00,251.82,252.02,251.09,251.32,6853.0,228.4233,228.6047,227.7611,227.9697,6853.0
2022-06-29 12:00:00,251.36,251.5,251.17,251.46,3108.0,228.006,228.133,227.8337,228.0967,3108.0
2022-06-29 12:05:00,251.49,251.57,250.98,250.99,5576.0,228.1239,228.1965,227.6613,227.6704,5576.0
2022-06-29 12:10:00,251.05,251.22,250.82,251.02,8368.0,227.7248,227.879,227.5162,227.6976,8368.0
2022-06-29 12:15:00,250.99,251.19,250.8,250.96,6704.0,227.6704,227.8518,227.498,227.6432,6704.0
2022-06-29 12:20:00,250.98,251.28,250.46,250.57,8198.0,227.6613,227.9334,227.1896,227.2894,8198.0
2022-06-29 12:25:00,250.62,250.81,250.45,250.81,7812.0,227.3348,227.5071,227.1806,227.5071,7812.0
2022-06-29 12:30:00,250.87,251.41,250.87,251.18,17928.0,227.5615,228.0514,227.5615,227.8427,17928.0
2022-06-29 12:35:00,251.18,251.75,251.08,251.56,11655.0,227.8427,228.3598,227.752,228.1874,11655.0
2022-06-29 12:40:00,251.51,251.85,251.51,251.67,4904.0,228.1421,228.4505,228.1421,228.2872,4904.0
2022-06-29 12:45:00,251.69,251.7,250.8,250.8,5769.0,228.3054,228.3144,227.498,227.498,5769.0
2022-06-29 12:50:00,250.7,251.06,250.69,250.95,8232.0,227.4073,227.7339,227.3983,227.6341,8232.0
2022-06-29 12:55:00,250.97,250.97,250.66,250.75,5927.0,227.6523,227.6523,227.3711,227.4527,5927.0
2022-06-29 13:00:00,250.7,250.74,250.39,250.45,5261.0,227.4073,227.4436,227.1261,227.1806,5261.0
2022-06-29 13:05:00,250.5,250.94,250.31,250.94,9325.0,227.2259,227.625,227.0536,227.625,9325.0
2022-06-29 13:10:00,250.83,251.12,250.29,250.34,11280.0,227.5253,227.7883,227.0354,227.0808,11280.0
2022-06-29 13:15:00,250.47,250.6,250.17,250.31,9524.0,227.1987,227.3166,226.9266,227.0536,9524.0
2022-06-29 13:20:00,250.38,250.58,250.25,250.58,4012.0,227.1171,227.2985,226.9991,227.2985,4012.0
2022-06-29 13:25:00,250.6,251.35,250.51,251.25,8977.0,227.3166,227.9969,227.235,227.9062,8977.0
2022-06-29 13:30:00,251.19,251.42,250.94,251.19,7248.0,227.8518,228.0604,227.625,227.8518,7248.0
2022-06-29 13:35:00,251.09,251.65,251.09,251.65,4011.0,227.7611,228.2691,227.7611,228.2691,4011.0
2022-06-29 13:40:00,251.73,251.98,251.56,251.78,5659.0,228.3416,228.5684,228.1874,228.387,5659.0
2022-06-29 13:45:00,251.91,251.91,251.53,251.65,6102.0,228.5049,228.5049,228.1602,228.2691,6102.0
2022-06-29 13:50:00,251.63,251.87,251.63,251.64,12726.0,228.2509,228.4686,228.2509,228.26,12726.0
2022-06-29 13:55:00,251.75,252.05,251.71,251.92,11654.0,228.3598,228.6319,228.3235,228.514,11654.0
2022-06-29 14:00:00,251.97,252.42,251.89,252.35,23138.0,228.5593,228.9675,228.4868,228.904,23138.0
2022-06-29 14:05:00,252.35,252.35,251.92,252.09,12923.0,228.904,228.904,228.514,228.6682,12923.0
2022-06-29 14:10:00,252.02,252.17,251.84,252.15,11537.0,228.6047,228.7408,228.4414,228.7226,11537.0
2022-06-29 14:15:00,252.13,252.16,251.8,252.06,12970.0,228.7045,228.7317,228.4051,228.641,12970.0
2022-06-29 14:20:00,251.92,251.96,251.66,251.85,8265.0,228.514,228.5503,228.2781,228.4505,8265.0
2022-06-29 14:25:00,251.8,252.46,251.78,252.33,20081.0,228.4051,229.0038,228.387,228.8859,20081.0
2022-06-29 14:30:00,252.37,252.37,251.99,252.07,7856.0,228.9222,228.9222,228.5775,228.65,7856.0
2022-06-29 14:35:00,252.07,252.16,251.55,251.87,10637.0,228.65,228.7317,228.1784,228.4686,10637.0
2022-06-29 14:40:00,251.9,252.04,251.81,251.95,5371.0,228.4958,228.6228,228.4142,228.5412,5371.0
2022-06-29 14:45:00,251.93,252.03,251.79,252.03,5944.0,228.5231,228.6138,228.3961,228.6138,5944.0
2022-06-29 14:50:00,251.96,252.24,251.81,252.18,6006.0,228.5503,228.8043,228.4142,228.7498,6006.0
2022-06-29 14:55:00,252.27,252.63,252.16,252.59,10941.0,228.8315,229.158,228.7317,229.1217,10941.0
2022-06-29 15:00:00,252.51,252.71,252.19,252.33,8468.0,229.0492,229.2306,228.7589,228.8859,8468.0
2022-06-29 15:05:00,252.33,252.57,252.28,252.57,7913.0,228.8859,229.1036,228.8405,229.1036,7913.0
2022-06-29 15:10:00,252.59,252.61,252.21,252.55,6719.0,229.1217,229.1399,228.777,229.0855,6719.0
2022-06-29 15:15:00,252.48,253.07,252.42,252.79,11692.0,229.022,229.5571,228.9675,229.3032,11692.0
2022-06-29 15:20:00,252.81,253.22,252.69,253.12,17657.0,229.3213,229.6932,229.2124,229.6025,17657.0
2022-06-29 15:25:00,253.07,253.46,252.88,253.37,17709.0,229.5571,229.9109,229.3848,229.8293,17709.0
2022-06-29 15:30:00,253.43,253.43,252.72,252.79,14331.0,229.8837,229.8837,229.2397,229.3032,14331.0
2022-06-29 15:35:00,252.8,252.91,252.65,252.66,15747.0,229.3122,229.412,229.1762,229.1852,15747.0
2022-06-29 15:40:00,252.67,253.09,252.47,252.96,22799.0,229.1943,229.5753,229.0129,229.4574,22799.0
2022-06-29 15:45:00,252.96,253.13,252.72,252.95,29616.0,229.4574,229.6116,229.2397,229.4483,29616.0
2022-06-29 15:50:00,253.07,253.38,252.78,253.06,35080.0,229.5571,229.8383,229.2941,229.5481,35080.0
2022-06-29 15:55:00,253.1,253.66,253.09,253.15,62295.0,229.5844,230.0923,229.5753,229.6297,62295.0
2022-06-30 09:30:00,251.61,254.61,250.21,253.5,30947.0,228.2328,230.9541,226.9629,229.9472,30947.0
2022-06-30 09:35:00,253.27,253.61,251.85,251.85,14752.0,229.7386,230.047,228.4505,228.4505,14752.0
2022-06-30 09:40:00,251.95,253.81,251.74,253.81,27631.0,228.5412,230.2284,228.3507,230.2284,27631.0
2022-06-30 09:45:00,253.66,254.87,253.66,254.61,7311.0,230.0923,231.1899,230.0923,230.9541,7311.0
2022-06-30 09:50:00,254.45,254.73,253.77,254.18,6678.0,230.8089,231.0629,230.1921,230.564,6678.0
2022-06-30 09:55:00,254.28,254.28,253.08,253.08,12759.0,230.6547,230.6547,229.5662,229.5662,12759.0
2022-06-30 10:00:00,253.38,253.38,252.0,252.28,11357.0,229.8383,229.8383,228.5866,228.8405,11357.0
2022-06-30 10:05:00,252.52,253.09,252.3,252.85,12474.0,229.0582,229.5753,228.8587,229.3576,12474.0
2022-06-30 10:10:00,252.79,253.71,252.75,253.43,5897.0,229.3032,230.1377,229.2669,229.8837,5897.0
2022-06-30 10:15:00,253.36,253.45,252.92,252.92,7855.0,229.8202,229.9018,229.4211,229.4211,7855.0
2022-06-30 10:20:00,252.82,253.07,252.18,252.22,11613.0,229.3304,229.5571,228.7498,228.7861,11613.0
2022-06-30 10:25:00,252.25,252.38,251.97,252.2,7704.0,228.8133,228.9312,228.5593,228.768,7704.0
2022-06-30 10:30:00,252.21,253.56,252.18,253.47,6956.0,228.777,230.0016,228.7498,229.92,6956.0
2022-06-30 10:35:00,253.72,253.91,253.39,253.63,7593.0,230.1467,230.3191,229.8474,230.0651,7593.0
2022-06-30 10:40:00,253.56,254.15,253.36,253.43,18161.0,230.0016,230.5368,229.8202,229.8837,18161.0
2022-06-30 10:45:00,253.37,253.79,253.35,253.51,5141.0,229.8293,230.2102,229.8111,229.9563,5141.0
2022-06-30 10:50:00,253.49,253.8,253.45,253.75,6833.0,229.9381,230.2193,229.9018,230.174,6833.0
2022-06-30 10:55:00,253.75,253.9,253.57,253.87,8817.0,230.174,230.31,230.0107,230.2828,8817.0
2022-06-30 11:00:00,253.84,254.02,253.07,253.21,13573.0,230.2556,230.4189,229.5571,229.6841,13573.0
2022-06-30 11:05:00,253.28,253.93,253.17,253.93,10435.0,229.7476,230.3372,229.6478,230.3372,10435.0
2022-06-30 11:10:00,253.95,253.99,252.9,252.93,4367.0,230.3554,230.3917,229.4029,229.4301,4367.0
2022-06-30 11:15:00,252.99,253.39,252.83,252.83,6393.0,229.4846,229.8474,229.3394,229.3394,6393.0
2022-06-30 11:20:00,252.88,253.19,252.88,253.1,8730.0,229.3848,229.666,229.3848,229.5844,8730.0
2022-06-30 11:25:00,253.12,253.44,253.04,253.2,9520.0,229.6025,229.8928,229.5299,229.6751,9520.0
2022-06-30 11:30:00,253.12,253.36,252.85,253.3,10188.0,229.6025,229.8202,229.3576,229.7658,10188.0
2022-06-30 11:35:00,253.3,254.13,253.3,254.13,5066.0,229.7658,230.5187,229.7658,230.5187,5066.0
2022-06-30 11:40:00,254.15,254.18,253.76,254.12,6177.0,230.5368,230.564,230.183,230.5096,6177.0
2022-06-30 11:45:00,254.08,254.13,253.73,254.07,8575.0,230.4733,230.5187,230.1558,230.4642,8575.0
2022-06-30 11:50:00,254.06,254.97,253.89,254.86,11164.0,230.4552,231.2806,230.301,231.1808,11164.0
2022-06-30 11:55:00,254.98,255.46,254.8,255.26,15051.0,231.2897,231.7251,231.1264,231.5437,15051.0
2022-06-30 12:00:00,255.21,255.27,254.81,255.1,5260.0,231.4983,231.5527,231.1355,231.3985,5260.0
2022-06-30 12:05:00,255.11,255.24,254.67,254.79,2163.0,231.4076,231.5255,231.0085,231.1173,2163.0
2022-06-30 12:10:00,254.44,254.49,253.95,254.49,3423.0,230.7999,230.8452,230.3554,230.8452,3423.0
2022-06-30 12:15:00,254.4,255.08,254.4,254.94,4570.0,230.7636,231.3804,230.7636,231.2534,4570.0
2022-06-30 12:20:00,254.99,255.43,254.91,255.2,5357.0,231.2987,231.6979,231.2262,231.4892,5357.0
2022-06-30 12:25:00,255.32,255.74,255.32,255.52,4694.0,231.5981,231.9791,231.5981,231.7795,4694.0
2022-06-30 12:30:00,255.6,255.94,255.6,255.66,10629.0,231.8521,232.1605,231.8521,231.9065,10629.0
2022-06-30 12:35:00,255.65,255.71,254.93,255.08,4046.0,231.8974,231.9519,231.2443,231.3804,4046.0
2022-06-30 12:40:00,255.09,255.35,254.85,255.35,9646.0,231.3895,231.6253,231.1718,231.6253,9646.0
2022-06-30 12:45:00,255.4,256.24,255.4,256.21,3851.0,231.6707,232.4326,231.6707,232.4054,3851.0
2022-06-30 12:50:00,256.09,256.66,255.95,256.66,3753.0,232.2965,232.8136,232.1696,232.8136,3753.0
2022-06-30 12:55:00,256.81,256.92,256.52,256.82,2439.0,232.9497,233.0494,232.6866,232.9587,2439.0
2022-06-30 13:00:00,256.82,257.17,256.82,257.08,4960.0,232.9587,233.2762,232.9587,233.1946,4960.0
2022-06-30 13:05:00,257.03,257.13,256.4,257.04,22287.0,233.1492,233.2399,232.5777,233.1583,22287.0
2022-06-30 13:10:00,256.91,256.96,256.02,256.17,5583.0,233.0404,233.0857,232.2331,232.3691,5583.0
2022-06-30 13:15:00,256.1,256.29,255.78,256.24,23282.0,232.3056,232.478,232.0154,232.4326,23282.0
2022-06-30 13:20:00,256.35,256.83,256.26,256.66,12619.0,232.5324,232.9678,232.4508,232.8136,12619.0
2022-06-30 13:25:00,256.63,256.89,256.55,256.82,6632.0,232.7864,233.0222,232.7138,232.9587,6632.0
2022-06-30 13:30:00,256.73,257.07,256.59,257.02,5879.0,232.8771,233.1855,232.7501,233.1401,5879.0
2022-06-30 13:35:00,257.09,257.71,257.04,257.31,8866.0,233.2036,233.766,233.1583,233.4032,8866.0
2022-06-30 13:40:00,257.29,257.61,256.54,256.66,8050.0,233.3851,233.6753,232.7047,232.8136,8050.0
2022-06-30 13:45:00,256.67,257.17,256.67,257.03,4427.0,232.8227,233.2762,232.8227,233.1492,4427.0
2022-06-30 13:50:00,257.25,257.65,257.14,257.6,7231.0,233.3488,233.7116,233.249,233.6663,7231.0
2022-06-30 13:55:00,257.44,257.44,256.97,257.17,7508.0,233.5211,233.5211,233.0948,233.2762,7508.0
2022-06-30 14:00:00,257.26,257.28,256.93,257.14,7765.0,233.3578,233.376,233.0585,233.249,7765.0
2022-06-30 14:05:00,257.12,257.3,256.47,256.61,4425.0,233.2309,233.3941,232.6412,232.7682,4425.0
2022-06-30 14:10:00,256.68,256.79,256.27,256.27,9215.0,232.8317,232.9315,232.4598,232.4598,9215.0
2022-06-30 14:15:00,256.25,256.44,256.06,256.38,7405.0,232.4417,232.614,232.2693,232.5596,7405.0
2022-06-30 14:20:00,256.44,256.72,255.78,255.79,10707.0,232.614,232.868,232.0154,232.0244,10707.0
2022-06-30 14:25:00,255.72,256.48,255.44,256.3,8294.0,231.9609,232.6503,231.7069,232.487,8294.0
2022-06-30 14:30:00,256.43,256.66,256.29,256.29,4351.0,232.605,232.8136,232.478,232.478,4351.0
2022-06-30 14:35:00,256.24,256.5,256.2,256.5,2687.0,232.4326,232.6685,232.3963,232.6685,2687.0
2022-06-30 14:40:00,256.4,256.46,255.71,255.71,11503.0,232.5777,232.6322,231.9519,231.9519,11503.0
2022-06-30 14:45:00,255.68,255.98,255.67,255.73,3582.0,231.9246,232.1968,231.9156,231.97,3582.0
2022-06-30 14:50:00,255.63,255.66,255.0,255.2,4463.0,231.8793,231.9065,231.3078,231.4892,4463.0
2022-06-30 14:55:00,255.21,255.74,255.2,255.68,7235.0,231.4983,231.9791,231.4892,231.9246,7235.0
2022-06-30 15:00:00,255.65,255.88,255.5,255.61,6176.0,231.8974,232.1061,231.7614,231.8611,6176.0
2022-06-30 15:05:00,255.5,255.54,254.4,254.42,5560.0,231.7614,231.7976,230.7636,230.7817,5560.0
2022-06-30 15:10:00,254.4,254.6,254.35,254.45,5903.0,230.7636,230.945,230.7182,230.8089,5903.0
2022-06-30 15:15:00,254.61,254.61,253.81,253.81,6372.0,230.9541,230.9541,230.2284,230.2284,6372.0
2022-06-30 15:20:00,253.92,254.6,253.92,254.6,7599.0,230.3282,230.945,230.3282,230.945,7599.0
2022-06-30 15:25:00,254.73,255.07,254.63,255.07,5531.0,231.0629,231.3713,230.9722,231.3713,5531.0
2022-06-30 15:30:00,255.28,255.94,255.09,255.87,15530.0,231.5618,232.1605,231.3895,232.097,15530.0
2022-06-30 15:35:00,255.72,256.19,255.46,255.46,10489.0,231.9609,232.3873,231.7251,231.7251,10489.0
2022-06-30 15:40:00,255.4,255.52,254.38,254.81,13802.0,231.6707,231.7795,230.7454,231.1355,13802.0
2022-06-30 15:45:00,254.76,255.86,254.7,255.29,17784.0,231.0901,232.0879,231.0357,231.5709,17784.0
2022-06-30 15:50:00,255.25,255.82,254.54,254.54,50998.0,231.5346,232.0516,230.8906,230.8906,50998.0
2022-06-30 15:55:00,254.53,256.19,254.4,256.19,117279.0,230.8815,232.3873,230.7636,232.3873,117279.0
2022-07-01 09:30:00,254.53,255.04,252.44,254.26,46493.0,230.8815,231.3441,228.9857,230.6366,46493.0
2022-07-01 09:35:00,254.23,254.96,253.95,254.83,7578.0,230.6094,231.2715,230.3554,231.1536,7578.0
2022-07-01 09:40:00,254.78,256.49,254.78,256.03,7035.0,231.1083,232.6594,231.1083,232.2421,7035.0
2022-07-01 09:45:00,256.19,256.39,255.62,256.1,7425.0,232.3873,232.5687,231.8702,232.3056,7425.0
2022-07-01 09:50:00,255.99,256.85,255.93,256.84,11800.0,232.2058,232.9859,232.1514,232.9769,11800.0
2022-07-01 09:55:00,256.86,257.48,256.85,257.27,8813.0,232.995,233.5574,232.9859,233.3669,8813.0
2022-07-01 10:00:00,257.4,258.12,257.18,257.19,11770.0,233.4848,234.1379,233.2853,233.2943,11770.0
2022-07-01 10:05:00,257.04,257.43,256.29,257.36,4814.0,233.1583,233.512,232.478,233.4486,4814.0
2022-07-01 10:10:00,257.82,257.82,256.54,257.0,3276.0,233.8658,233.8658,232.7047,233.122,3276.0
2022-07-01 10:15:00,256.95,257.76,256.95,257.53,8420.0,233.0766,233.8114,233.0766,233.6028,8420.0
2022-07-01 10:20:00,257.47,257.98,257.32,257.98,7680.0,233.5483,234.0109,233.4123,234.0109,7680.0
2022-07-01 10:25:00,257.95,258.35,257.67,258.29,8926.0,233.9837,234.3466,233.7297,234.2921,8926.0
2022-07-01 10:30:00,258.15,258.44,257.94,258.23,7664.0,234.1652,234.4282,233.9747,234.2377,7664.0
2022-07-01 10:35:00,258.19,258.68,258.19,258.34,6642.0,234.2014,234.6459,234.2014,234.3375,6642.0
2022-07-01 10:40:00,258.33,258.54,257.74,258.05,10365.0,234.3284,234.5189,233.7932,234.0744,10365.0
2022-07-01 10:45:00,258.12,258.37,257.73,258.07,5921.0,234.1379,234.3647,233.7842,234.0926,5921.0
2022-07-01 10:50:00,257.84,258.52,257.43,258.48,4640.0,233.884,234.5008,233.512,234.4645,4640.0
2022-07-01 10:55:00,258.41,258.66,257.72,258.4,10473.0,234.401,234.6278,233.7751,234.3919,10473.0
2022-07-01 11:00:00,258.42,258.42,256.87,256.9,6635.0,234.4101,234.4101,233.0041,233.0313,6635.0
2022-07-01 11:05:00,257.0,257.87,256.89,257.81,6291.0,233.122,233.9112,233.0222,233.8567,6291.0
2022-07-01 11:10:00,257.94,258.48,257.94,258.26,2135.0,233.9747,234.4645,233.9747,234.2649,2135.0
2022-07-01 11:15:00,258.31,259.04,258.18,258.79,8352.0,234.3103,234.9725,234.1924,234.7457,8352.0
2022-07-01 11:20:00,258.75,258.95,258.0,258.0,3907.0,234.7094,234.8908,234.0291,234.0291,3907.0
2022-07-01 11:25:00,257.92,257.94,257.45,257.45,1498.0,233.9565,233.9747,233.5302,233.5302,1498.0
2022-07-01 11:30:00,257.63,258.3,257.55,258.13,3767.0,233.6935,234.3012,233.6209,234.147,3767.0
2022-07-01 11:35:00,258.31,258.51,257.97,258.06,2489.0,234.3103,234.4917,234.0019,234.0835,2489.0
2022-07-01 11:40:00,258.17,258.4,257.83,257.91,3312.0,234.1833,234.3919,233.8749,233.9475,3312.0
2022-07-01 11:45:00,257.96,258.17,257.61,257.86,4967.0,233.9928,234.1833,233.6753,233.9021,4967.0
2022-07-01 11:50:00,257.38,257.38,256.3,256.39,6509.0,233.4667,233.4667,232.487,232.5687,6509.0
2022-07-01 11:55:00,256.24,256.3,256.01,256.22,5934.0,232.4326,232.487,232.224,232.4145,5934.0
2022-07-01 12:00:00,256.21,256.3,255.84,255.92,2846.0,232.4054,232.487,232.0698,232.1423,2846.0
2022-07-01 12:05:00,256.04,256.31,256.02,256.19,7121.0,232.2512,232.4961,232.2331,232.3873,7121.0
2022-07-01 12:10:00,256.12,256.13,255.71,255.85,6530.0,232.3238,232.3328,231.9519,232.0788,6530.0
2022-07-01 12:15:00,255.81,256.45,255.81,256.32,4586.0,232.0426,232.6231,232.0426,232.5052,4586.0
2022-07-01 12:20:00,256.25,256.35,255.95,256.23,5636.0,232.4417,232.5324,232.1696,232.4235,5636.0
2022-07-01 12:25:00,256.23,256.23,255.48,255.6,4221.0,232.4235,232.4235,231.7432,231.8521,4221.0
2022-07-01 12:30:00,255.53,255.72,255.1,255.1,3476.0,231.7886,231.9609,231.3985,231.3985,3476.0
2022-07-01 12:35:00,255.15,255.49,254.97,255.05,10745.0,231.4439,231.7523,231.2806,231.3532,10745.0
2022-07-01 12:40:00,255.13,255.59,255.13,255.48,2807.0,231.4257,231.843,231.4257,231.7432,2807.0
2022-07-01 12:45:00,255.42,255.51,255.27,255.51,3807.0,231.6888,231.7704,231.5527,231.7704,3807.0
2022-07-01 12:50:00,255.6,255.96,255.53,255.89,2639.0,231.8521,232.1786,231.7886,232.1151,2639.0
2022-07-01 12:55:00,255.86,255.86,255.09,255.1,4722.0,232.0879,232.0879,231.3895,231.3985,4722.0
2022-07-01 13:00:00,255.01,255.37,254.92,255.13,2179.0,231.3169,231.6434,231.2353,231.4257,2179.0
2022-07-01 13:05:00,255.07,255.12,254.72,254.94,1880.0,231.3713,231.4167,231.0538,231.2534,1880.0
2022-07-01 13:10:00,254.81,254.89,254.59,254.82,2318.0,231.1355,231.208,230.9359,231.1445,2318.0
2022-07-01 13:15:00,254.77,255.3,254.76,255.29,4282.0,231.0992,231.5799,231.0901,231.5709,4282.0
2022-07-01 13:20:00,255.27,255.59,255.14,255.37,3361.0,231.5527,231.843,231.4348,231.6434,3361.0
2022-07-01 13:25:00,255.34,255.81,255.34,255.57,2232.0,231.6162,232.0426,231.6162,231.8249,2232.0
2022-07-01 13:30:00,255.59,255.92,255.57,255.74,4069.0,231.843,232.1423,231.8249,231.9791,4069.0
2022-07-01 13:35:00,255.81,256.26,255.62,255.98,7390.0,232.0426,232.4508,231.8702,232.1968,7390.0
2022-07-01 13:40:00,256.06,256.26,255.91,256.12,4619.0,232.2693,232.4508,232.1333,232.3238,4619.0
2022-07-01 13:45:00,256.2,256.42,255.9,256.06,6597.0,232.3963,232.5959,232.1242,232.2693,6597.0
2022-07-01 13:50:00,256.12,256.37,255.65,255.75,12875.0,232.3238,232.5505,231.8974,231.9881,12875.0
2022-07-01 13:55:00,255.82,255.91,255.57,255.8,4191.0,232.0516,232.1333,231.8249,232.0335,4191.0
2022-07-01 14:00:00,255.88,256.12,255.83,255.98,5812.0,232.1061,232.3238,232.0607,232.1968,5812.0
2022-07-01 14:05:00,255.97,256.07,255.75,256.07,6026.0,232.1877,232.2784,231.9881,232.2784,6026.0
2022-07-01 14:10:00,256.02,256.07,255.61,256.0,3657.0,232.2331,232.2784,231.8611,232.2149,3657.0
2022-07-01 14:15:00,256.01,256.23,255.95,256.1,7471.0,232.224,232.4235,232.1696,232.3056,7471.0
2022-07-01 14:20:00,256.13,256.76,256.12,256.76,9063.0,232.3328,232.9043,232.3238,232.9043,9063.0
2022-07-01 14:25:00,256.77,256.83,256.56,256.61,6574.0,232.9134,232.9678,232.7229,232.7682,6574.0
2022-07-01 14:30:00,256.67,257.35,256.52,257.32,7094.0,232.8227,233.4395,232.6866,233.4123,7094.0
2022-07-01 14:35:00,257.37,257.37,256.99,257.11,5173.0,233.4576,233.4576,233.1129,233.2218,5173.0
2022-07-01 14:40:00,257.09,257.2,256.67,256.68,5920.0,233.2036,233.3034,232.8227,232.8317,5920.0
2022-07-01 14:45:00,256.56,256.82,256.5,256.82,4921.0,232.7229,232.9587,232.6685,232.9587,4921.0
2022-07-01 14:50:00,256.79,256.9,256.29,256.42,3951.0,232.9315,233.0313,232.478,232.5959,3951.0
2022-07-01 14:55:00,256.45,256.82,256.32,256.81,5213.0,232.6231,232.9587,232.5052,232.9497,5213.0
2022-07-01 15:00:00,256.82,256.87,256.33,256.52,6126.0,232.9587,233.0041,232.5142,232.6866,6126.0
2022-07-01 15:05:00,256.56,257.04,256.56,256.98,5984.0,232.7229,233.1583,232.7229,233.1039,5984.0
2022-07-01 15:10:00,257.0,257.56,256.85,257.51,7568.0,233.122,233.63,232.9859,233.5846,7568.0
2022-07-01 15:15:00,257.37,257.72,257.37,257.64,13041.0,233.4576,233.7751,233.4576,233.7025,13041.0
2022-07-01 15:20:00,257.41,257.45,257.09,257.42,5437.0,233.4939,233.5302,233.2036,233.503,5437.0
2022-07-01 15:25:00,257.41,257.7,257.3,257.47,9114.0,233.4939,233.757,233.3941,233.5483,9114.0
2022-07-01 15:30:00,257.46,258.19,257.46,258.05,14729.0,233.5393,234.2014,233.5393,234.0744,14729.0
2022-07-01 15:35:00,258.05,258.23,257.9,258.03,25142.0,234.0744,234.2377,233.9384,234.0563,25142.0
2022-07-01 15:40:00,258.02,258.35,257.9,257.99,48378.0,234.0472,234.3466,233.9384,234.02,48378.0
2022-07-01 15:45:00,257.99,258.63,257.8,258.55,23009.0,234.02,234.6006,233.8477,234.528,23009.0
2022-07-01 15:50:00,258.66,258.73,257.43,258.09,32414.0,234.6278,234.6913,233.512,234.1107,32414.0
2022-07-01 15:55:00,258.04,258.5,257.96,258.4,50694.0,234.0654,234.4826,233.9928,234.3919,50694.0
2022-07-05 09:30:00,255.49,255.81,253.18,254.39,32069.0,231.7523,232.0426,229.6569,230.7545,32069.0
2022-07-05 09:35:00,254.02,255.51,253.23,254.85,10155.0,230.4189,231.7704,229.7023,231.1718,10155.0
2022-07-05 09:40:00,254.1,254.45,252.27,252.63,7342.0,230.4914,230.8089,228.8315,229.158,7342.0
2022-07-05 09:45:00,252.38,253.52,252.28,252.28,6466.0,228.9312,229.9653,228.8405,228.8405,6466.0
2022-07-05 09:50:00,251.96,252.57,251.29,251.74,5560.0,228.5503,229.1036,227.9425,228.3507,5560.0
2022-07-05 09:55:00,251.59,252.46,251.55,251.84,5341.0,228.2146,229.0038,228.1784,228.4414,5341.0
2022-07-05 10:00:00,251.75,252.39,250.96,251.16,5527.0,228.3598,228.9403,227.6432,227.8246,5527.0
2022-07-05 10:05:00,251.17,252.16,250.92,252.16,4795.0,227.8337,228.7317,227.6069,228.7317,4795.0
2022-07-05 10:10:00,252.23,252.82,252.14,252.59,5726.0,228.7952,229.3304,228.7135,229.1217,5726.0
2022-07-05 10:15:00,252.55,252.55,251.25,251.83,7595.0,229.0855,229.0855,227.9062,228.4323,7595.0
2022-07-05 10:20:00,251.99,252.35,251.82,252.2,7860.0,228.5775,228.904,228.4233,228.768,7860.0
2022-07-05 10:25:00,252.02,252.63,251.74,251.92,4630.0,228.6047,229.158,228.3507,228.514,4630.0
2022-07-05 10:30:00,252.13,252.56,251.49,251.49,5683.0,228.7045,229.0945,228.1239,228.1239,5683.0
2022-07-05 10:35:00,251.57,251.81,251.13,251.31,7891.0,228.1965,228.4142,227.7974,227.9607,7891.0
2022-07-05 10:40:00,251.26,251.37,250.3,250.35,7939.0,227.9153,228.0151,227.0445,227.0899,7939.0
2022-07-05 10:45:00,250.29,251.42,250.2,251.42,5316.0,227.0354,228.0604,226.9538,228.0604,5316.0
2022-07-05 10:50:00,251.5,251.95,251.43,251.77,11139.0,228.133,228.5412,228.0695,228.3779,11139.0
2022-07-05 10:55:00,251.73,251.73,250.38,250.48,4201.0,228.3416,228.3416,227.1171,227.2078,4201.0
2022-07-05 11:00:00,250.48,250.75,250.0,250.72,5462.0,227.2078,227.4527,226.7724,227.4255,5462.0
2022-07-05 11:05:00,250.56,250.68,250.15,250.18,5895.0,227.2803,227.3892,226.9084,226.9356,5895.0
2022-07-05 11:10:00,250.18,250.96,250.1,250.92,7734.0,226.9356,227.6432,226.8631,227.6069,7734.0
2022-07-05 11:15:00,250.96,251.2,250.81,251.2,11148.0,227.6432,227.8609,227.5071,227.8609,11148.0
2022-07-05 11:20:00,251.3,251.4,250.85,250.87,9177.0,227.9516,228.0423,227.5434,227.5615,9177.0
2022-07-05 11:25:00,250.95,251.1,249.94,250.01,13396.0,227.6341,227.7702,226.7179,226.7814,13396.0
2022-07-05 11:30:00,249.89,250.4,249.8,249.91,8285.0,226.6726,227.1352,226.591,226.6907,8285.0
2022-07-05 11:35:00,249.86,250.37,249.63,250.36,11124.0,226.6454,227.108,226.4368,227.0989,11124.0
2022-07-05 11:40:00,250.3,250.84,250.3,250.81,4526.0,227.0445,227.5343,227.0445,227.5071,4526.0
2022-07-05 11:45:00,250.8,251.0,250.51,250.52,2639.0,227.498,227.6795,227.235,227.2441,2639.0
2022-07-05 11:50:00,250.51,250.51,250.01,250.24,3511.0,227.235,227.235,226.7814,226.9901,3511.0
2022-07-05 11:55:00,250.25,250.31,249.71,249.78,3428.0,226.9991,227.0536,226.5093,226.5728,3428.0
2022-07-05 12:00:00,249.86,250.41,249.86,250.23,5185.0,226.6454,227.1443,226.6454,226.981,5185.0
2022-07-05 12:05:00,250.26,250.69,250.26,250.59,1557.0,227.0082,227.3983,227.0082,227.3076,1557.0
2022-07-05 12:10:00,250.76,250.86,250.33,250.4,4855.0,227.4618,227.5525,227.0717,227.1352,4855.0
2022-07-05 12:15:00,250.32,250.63,249.89,250.46,5401.0,227.0626,227.3438,226.6726,227.1896,5401.0
2022-07-05 12:20:00,250.44,251.37,250.25,251.33,5991.0,227.1715,228.0151,226.9991,227.9788,5991.0
2022-07-05 12:25:00,251.43,251.46,251.21,251.22,1917.0,228.0695,228.0967,227.87,227.879,1917.0
2022-07-05 12:30:00,251.18,251.39,251.07,251.21,2930.0,227.8427,228.0332,227.743,227.87,2930.0
2022-07-05 12:35:00,251.07,251.16,250.8,250.99,2000.0,227.743,227.8246,227.498,227.6704,2000.0
2022-07-05 12:40:00,251.0,251.06,250.72,250.83,4836.0,227.6795,227.7339,227.4255,227.5253,4836.0
2022-07-05 12:45:00,251.01,251.17,250.75,250.82,4356.0,227.6885,227.8337,227.4527,227.5162,4356.0
2022-07-05 12:50:00,250.75,251.49,250.73,251.43,8523.0,227.4527,228.1239,227.4345,228.0695,8523.0
2022-07-05 12:55:00,251.45,252.07,251.36,252.01,10392.0,228.0877,228.65,228.006,228.5956,10392.0
2022-07-05 13:00:00,252.06,252.27,251.55,251.85,13665.0,228.641,228.8315,228.1784,228.4505,13665.0
2022-07-05 13:05:00,251.87,251.9,251.58,251.9,3033.0,228.4686,228.4958,228.2056,228.4958,3033.0
2022-07-05 13:10:00,252.01,252.21,251.76,251.83,6440.0,228.5956,228.777,228.3689,228.4323,6440.0
2022-07-05 13:15:00,251.8,252.31,251.67,252.31,11241.0,228.4051,228.8678,228.2872,228.8678,11241.0
2022-07-05 13:20:00,252.3,252.45,252.07,252.15,4838.0,228.8587,228.9947,228.65,228.7226,4838.0
2022-07-05 13:25:00,252.06,252.12,251.73,251.91,5589.0,228.641,228.6954,228.3416,228.5049,5589.0
2022-07-05 13:30:00,251.79,252.11,251.67,252.04,5414.0,228.3961,228.6863,228.2872,228.6228,5414.0
2022-07-05 13:35:00,252.09,253.16,252.09,253.07,8947.0,228.6682,229.6388,228.6682,229.5571,8947.0
2022-07-05 13:40:00,253.15,253.55,252.89,253.52,13889.0,229.6297,229.9925,229.3939,229.9653,13889.0
2022-07-05 13:45:00,253.51,253.72,253.11,253.44,16127.0,229.9563,230.1467,229.5934,229.8928,16127.0
2022-07-05 13:50:00,253.5,253.79,253.5,253.77,12725.0,229.9472,230.2102,229.9472,230.1921,12725.0
2022-07-05 13:55:00,253.74,254.1,253.67,254.1,17184.0,230.1649,230.4914,230.1014,230.4914,17184.0
2022-07-05 14:00:00,254.06,254.65,254.03,254.65,8811.0,230.4552,230.9903,230.4279,230.9903,8811.0
2022-07-05 14:05:00,254.64,254.75,254.34,254.34,17428.0,230.9813,231.081,230.7091,230.7091,17428.0
2022-07-05 14:10:00,254.39,255.06,254.36,254.8,11449.0,230.7545,231.3622,230.7273,231.1264,11449.0
2022-07-05 14:15:00,254.83,254.91,254.17,254.78,5402.0,231.1536,231.2262,230.5549,231.1083,5402.0
2022-07-05 14:20:00,254.45,254.58,254.21,254.58,2768.0,230.8089,230.9268,230.5912,230.9268,2768.0
2022-07-05 14:25:00,254.49,254.8,254.45,254.46,5785.0,230.8452,231.1264,230.8089,230.818,5785.0
2022-07-05 14:30:00,254.54,254.74,254.35,254.58,3489.0,230.8906,231.072,230.7182,230.9268,3489.0
2022-07-05 14:35:00,254.7,255.09,254.66,255.09,2995.0,231.0357,231.3895,230.9994,231.3895,2995.0
2022-07-05 14:40:00,255.05,255.27,254.92,254.92,4131.0,231.3532,231.5527,231.2353,231.2353,4131.0
2022-07-05 14:45:00,254.95,255.21,254.83,254.84,2972.0,231.2625,231.4983,231.1536,231.1627,2972.0
2022-07-05 14:50:00,255.11,255.29,255.08,255.08,2788.0,231.4076,231.5709,231.3804,231.3804,2788.0
2022-07-05 14:55:00,255.04,255.37,255.03,255.03,3500.0,231.3441,231.6434,231.335,231.335,3500.0
2022-07-05 15:00:00,255.03,255.28,254.95,255.05,3283.0,231.335,231.5618,231.2625,231.3532,3283.0
2022-07-05 15:05:00,255.24,255.75,255.0,255.56,5871.0,231.5255,231.9881,231.3078,231.8158,5871.0
2022-07-05 15:10:00,255.6,255.7,255.39,255.7,7397.0,231.8521,231.9428,231.6616,231.9428,7397.0
2022-07-05 15:15:00,255.8,255.8,254.8,255.05,6528.0,232.0335,232.0335,231.1264,231.3532,6528.0
2022-07-05 15:20:00,255.2,255.68,255.07,255.54,6773.0,231.4892,231.9246,231.3713,231.7976,6773.0
2022-07-05 15:25:00,255.38,255.57,255.23,255.35,8700.0,231.6525,231.8249,231.5165,231.6253,8700.0
2022-07-05 15:30:00,255.44,255.71,254.97,255.69,5248.0,231.7069,231.9519,231.2806,231.9337,5248.0
2022-07-05 15:35:00,255.65,255.69,255.05,255.13,9969.0,231.8974,231.9337,231.3532,231.4257,9969.0
2022-07-05 15:40:00,255.17,255.43,255.11,255.37,5146.0,231.462,231.6979,231.4076,231.6434,5146.0
2022-07-05 15:45:00,255.29,255.65,255.1,255.65,10801.0,231.5709,231.8974,231.3985,231.8974,10801.0
2022-07-05 15:50:00,255.52,255.59,254.92,255.44,16553.0,231.7795,231.843,231.2353,231.7069,16553.0
2022-07-05 15:55:00,255.48,256.06,255.31,255.93,38031.0,231.7432,232.2693,231.589,232.1514,38031.0
2022-07-06 09:30:00,257.96,259.4,256.84,259.11,29313.0,233.9928,235.299,232.9769,235.036,29313.0
2022-07-06 09:35:00,259.25,260.42,259.14,259.54,14662.0,235.163,236.2242,235.0632,235.426,14662.0
2022-07-06 09:40:00,259.41,259.46,257.42,257.42,7704.0,235.3081,235.3534,233.503,233.503,7704.0
2022-07-06 09:45:00,257.56,257.57,256.69,257.4,7908.0,233.63,233.639,232.8408,233.4848,7908.0
2022-07-06 09:50:00,257.57,258.34,257.08,258.12,11031.0,233.639,234.3375,233.1946,234.1379,11031.0
2022-07-06 09:55:00,258.0,259.39,257.76,258.33,10137.0,234.0291,235.2899,233.8114,234.3284,10137.0
2022-07-06 10:00:00,258.16,258.75,257.97,258.58,5373.0,234.1742,234.7094,234.0019,234.5552,5373.0
2022-07-06 10:05:00,258.44,260.25,258.4,259.87,10337.0,234.4282,236.07,234.3919,235.7253,10337.0
2022-07-06 10:10:00,260.13,260.13,258.81,259.26,9078.0,235.9612,235.9612,234.7638,235.172,9078.0
2022-07-06 10:15:00,259.35,259.57,259.12,259.22,2700.0,235.2537,235.4532,235.045,235.1357,2700.0
2022-07-06 10:20:00,259.44,260.04,259.21,259.81,14931.0,235.3353,235.8796,235.1267,235.6709,14931.0
2022-07-06 10:25:00,259.57,260.43,259.23,260.01,14079.0,235.4532,236.2333,235.1448,235.8523,14079.0
2022-07-06 10:30:00,260.09,260.58,259.86,259.95,9450.0,235.9249,236.3694,235.7163,235.7979,9450.0
2022-07-06 10:35:00,260.06,260.27,259.67,260.27,10949.0,235.8977,236.0882,235.5439,236.0882,10949.0
2022-07-06 10:40:00,260.27,260.42,259.75,259.87,17070.0,236.0882,236.2242,235.6165,235.7253,17070.0
2022-07-06 10:45:00,259.83,259.94,259.03,259.04,7084.0,235.6891,235.7888,234.9634,234.9725,7084.0
2022-07-06 10:50:00,258.99,258.99,258.3,258.61,3538.0,234.9271,234.9271,234.3012,234.5824,3538.0
2022-07-06 10:55:00,258.49,258.72,258.25,258.54,5539.0,234.4736,234.6822,234.2559,234.5189,5539.0
2022-07-06 11:00:00,258.35,258.37,257.5,257.76,6799.0,234.3466,234.3647,233.5755,233.8114,6799.0
2022-07-06 11:05:00,257.83,258.41,257.74,258.4,3966.0,233.8749,234.401,233.7932,234.3919,3966.0
2022-07-06 11:10:00,258.37,258.74,258.29,258.35,3438.0,234.3647,234.7003,234.2921,234.3466,3438.0
2022-07-06 11:15:00,258.4,258.54,258.11,258.16,3769.0,234.3919,234.5189,234.1289,234.1742,3769.0
2022-07-06 11:20:00,258.17,258.44,258.1,258.42,5811.0,234.1833,234.4282,234.1198,234.4101,5811.0
2022-07-06 11:25:00,258.4,258.64,258.12,258.37,10360.0,234.3919,234.6096,234.1379,234.3647,10360.0
2022-07-06 11:30:00,258.4,258.55,257.81,258.17,5458.0,234.3919,234.528,233.8567,234.1833,5458.0
2022-07-06 11:35:00,258.26,258.58,258.1,258.16,7081.0,234.2649,234.5552,234.1198,234.1742,7081.0
2022-07-06 11:40:00,258.11,258.21,257.61,257.74,4889.0,234.1289,234.2196,233.6753,233.7932,4889.0
2022-07-06 11:45:00,257.67,258.12,257.52,257.53,5287.0,233.7297,234.1379,233.5937,233.6028,5287.0
2022-07-06 11:50:00,257.53,257.96,257.53,257.54,2121.0,233.6028,233.9928,233.6028,233.6118,2121.0
2022-07-06 11:55:00,257.66,258.19,257.48,258.19,2985.0,233.7207,234.2014,233.5574,234.2014,2985.0
2022-07-06 12:00:00,258.11,258.11,257.82,257.88,3336.0,234.1289,234.1289,233.8658,233.9202,3336.0
2022-07-06 12:05:00,257.92,258.15,257.55,257.68,4986.0,233.9565,234.1652,233.6209,233.7388,4986.0
2022-07-06 12:10:00,257.75,258.35,257.51,258.35,2002.0,233.8023,234.3466,233.5846,234.3466,2002.0
2022-07-06 12:15:00,258.37,258.62,258.33,258.61,2629.0,234.3647,234.5915,234.3284,234.5824,2629.0
2022-07-06 12:20:00,258.58,258.88,258.55,258.82,6115.0,234.5552,234.8273,234.528,234.7729,6115.0
2022-07-06 12:25:00,258.84,259.44,258.76,259.24,11138.0,234.791,235.3353,234.7185,235.1539,11138.0
2022-07-06 12:30:00,259.17,259.64,259.01,259.64,9069.0,235.0904,235.5167,234.9452,235.5167,9069.0
2022-07-06 12:35:00,259.73,259.73,259.33,259.44,4904.0,235.5984,235.5984,235.2355,235.3353,4904.0
2022-07-06 12:40:00,259.61,259.78,259.45,259.74,2900.0,235.4895,235.6437,235.3444,235.6074,2900.0
2022-07-06 12:45:00,259.65,259.9,259.65,259.84,2616.0,235.5258,235.7526,235.5258,235.6981,2616.0
2022-07-06 12:50:00,259.73,259.77,259.4,259.46,5201.0,235.5984,235.6346,235.299,235.3534,5201.0
2022-07-06 12:55:00,259.47,259.57,259.2,259.23,3825.0,235.3625,235.4532,235.1176,235.1448,3825.0
2022-07-06 13:00:00,259.42,259.48,259.17,259.26,7121.0,235.3172,235.3716,235.0904,235.172,7121.0
2022-07-06 13:05:00,259.38,259.49,259.13,259.13,3092.0,235.2809,235.3807,235.0541,235.0541,3092.0
2022-07-06 13:10:00,259.03,259.18,258.87,258.87,3243.0,234.9634,235.0995,234.8183,234.8183,3243.0
2022-07-06 13:15:00,258.92,259.0,258.55,258.78,3585.0,234.8636,234.9362,234.528,234.7366,3585.0
2022-07-06 13:20:00,258.65,258.73,258.55,258.63,1428.0,234.6187,234.6913,234.528,234.6006,1428.0
2022-07-06 13:25:00,258.69,258.94,258.58,258.59,2544.0,234.655,234.8818,234.5552,234.5643,2544.0
2022-07-06 13:30:00,258.56,258.72,258.52,258.72,2215.0,234.5371,234.6822,234.5008,234.6822,2215.0
2022-07-06 13:35:00,258.9,259.16,258.66,259.03,4829.0,234.8455,235.0813,234.6278,234.9634,4829.0
2022-07-06 13:40:00,259.09,259.43,258.99,259.18,3035.0,235.0178,235.3262,234.9271,235.0995,3035.0
2022-07-06 13:45:00,259.26,259.26,259.05,259.11,1854.0,235.172,235.172,234.9815,235.036,1854.0
2022-07-06 13:50:00,259.18,259.19,259.02,259.16,1512.0,235.0995,235.1085,234.9543,235.0813,1512.0
2022-07-06 13:55:00,259.09,259.09,258.85,258.97,3220.0,235.0178,235.0178,234.8001,234.909,3220.0
2022-07-06 14:00:00,258.87,259.32,258.35,258.38,7131.0,234.8183,235.2264,234.3466,234.3738,7131.0
2022-07-06 14:05:00,258.92,259.18,258.55,258.63,2552.0,234.8636,235.0995,234.528,234.6006,2552.0
2022-07-06 14:10:00,258.51,258.75,258.06,258.49,4842.0,234.4917,234.7094,234.0835,234.4736,4842.0
2022-07-06 14:15:00,258.57,258.57,258.07,258.09,2562.0,234.5461,234.5461,234.0926,234.1107,2562.0
2022-07-06 14:20:00,258.41,258.45,258.2,258.35,1235.0,234.401,234.4373,234.2105,234.3466,1235.0
2022-07-06 14:25:00,258.34,259.18,257.87,259.15,8207.0,234.3375,235.0995,233.9112,235.0722,8207.0
2022-07-06 14:30:00,259.37,260.27,259.12,259.64,5842.0,235.2718,236.0882,235.045,235.5167,5842.0
2022-07-06 14:35:00,259.71,260.01,259.29,259.84,3307.0,235.5802,235.8523,235.1992,235.6981,3307.0
2022-07-06 14:40:00,259.93,260.56,259.71,259.87,6170.0,235.7798,236.3512,235.5802,235.7253,6170.0
2022-07-06 14:45:00,259.96,260.05,259.22,259.22,3638.0,235.807,235.8886,235.1357,235.1357,3638.0
2022-07-06 14:50:00,259.37,259.37,259.02,259.1,1440.0,235.2718,235.2718,234.9543,235.0269,1440.0
2022-07-06 14:55:00,258.96,259.19,258.85,259.19,4000.0,234.8999,235.1085,234.8001,235.1085,4000.0
2022-07-06 15:00:00,259.02,259.02,258.43,258.84,4991.0,234.9543,234.9543,234.4191,234.791,4991.0
2022-07-06 15:05:00,258.86,258.97,258.64,258.86,3615.0,234.8092,234.909,234.6096,234.8092,3615.0
2022-07-06 15:10:00,259.11,259.36,258.86,259.14,5346.0,235.036,235.2627,234.8092,235.0632,5346.0
2022-07-06 15:15:00,259.08,259.25,258.89,258.99,4729.0,235.0087,235.163,234.8364,234.9271,4729.0
2022-07-06 15:20:00,258.98,259.29,258.98,259.25,3669.0,234.918,235.1992,234.918,235.163,3669.0
2022-07-06 15:25:00,259.4,259.73,259.23,259.61,3538.0,235.299,235.5984,235.1448,235.4895,3538.0
2022-07-06 15:30:00,259.65,259.95,259.46,259.93,16213.0,235.5258,235.7979,235.3534,235.7798,16213.0
2022-07-06 15:35:00,259.94,260.36,259.73,259.81,10680.0,235.7888,236.1698,235.5984,235.6709,10680.0
2022-07-06 15:40:00,259.73,259.75,259.45,259.52,11160.0,235.5984,235.6165,235.3444,235.4079,11160.0
2022-07-06 15:45:00,259.48,259.51,259.01,259.14,14671.0,235.3716,235.3988,234.9452,235.0632,14671.0
2022-07-06 15:50:00,259.22,259.44,258.23,258.44,25323.0,235.1357,235.3353,234.2377,234.4282,25323.0
2022-07-06 15:55:00,258.49,258.54,258.05,258.24,47777.0,234.4736,234.5189,234.0744,234.2468,47777.0
2022-07-07 09:30:00,258.5,260.1,258.24,259.26,17660.0,234.4826,235.934,234.2468,235.172,17660.0
2022-07-07 09:35:00,258.87,259.81,258.57,259.8,5173.0,234.8183,235.6709,234.5461,235.6619,5173.0
2022-07-07 09:40:00,259.8,260.58,258.79,259.02,13116.0,235.6619,236.3694,234.7457,234.9543,13116.0
2022-07-07 09:45:00,258.8,258.9,257.45,258.21,7567.0,234.7548,234.8455,233.5302,234.2196,7567.0
2022-07-07 09:50:00,258.23,258.67,257.34,257.48,8834.0,234.2377,234.6368,233.4304,233.5574,8834.0
2022-07-07 09:55:00,257.59,258.13,257.37,258.01,5113.0,233.6572,234.147,233.4576,234.0382,5113.0
2022-07-07 10:00:00,258.19,258.77,257.92,258.54,19888.0,234.2014,234.7275,233.9565,234.5189,19888.0
2022-07-07 10:05:00,258.88,259.45,258.21,258.29,10095.0,234.8273,235.3444,234.2196,234.2921,10095.0
2022-07-07 10:10:00,258.23,259.21,258.23,259.1,28802.0,234.2377,235.1267,234.2377,235.0269,28802.0
2022-07-07 10:15:00,259.0,259.07,258.49,258.55,6800.0,234.9362,234.9997,234.4736,234.528,6800.0
2022-07-07 10:20:00,258.68,259.1,258.44,259.1,6758.0,234.6459,235.0269,234.4282,235.0269,6758.0
2022-07-07 10:25:00,258.93,258.97,258.37,258.38,5574.0,234.8727,234.909,234.3647,234.3738,5574.0
2022-07-07 10:30:00,258.55,258.99,258.48,258.99,5225.0,234.528,234.9271,234.4645,234.9271,5225.0
2022-07-07 10:35:00,259.01,259.13,258.77,258.77,2877.0,234.9452,235.0541,234.7275,234.7275,2877.0
2022-07-07 10:40:00,258.75,258.87,258.64,258.73,19930.0,234.7094,234.8183,234.6096,234.6913,19930.0
2022-07-07 10:45:00,258.75,258.94,258.43,258.94,8097.0,234.7094,234.8818,234.4191,234.8818,8097.0
2022-07-07 10:50:00,258.94,259.24,258.82,259.15,3404.0,234.8818,235.1539,234.7729,235.0722,3404.0
2022-07-07 10:55:00,259.16,259.74,259.15,259.32,5242.0,235.0813,235.6074,235.0722,235.2264,5242.0
2022-07-07 11:00:00,259.28,259.74,259.24,259.71,2877.0,235.1902,235.6074,235.1539,235.5802,2877.0
2022-07-07 11:05:00,259.76,260.17,259.55,259.94,9702.0,235.6256,235.9975,235.4351,235.7888,9702.0
2022-07-07 11:10:00,259.75,259.82,259.46,259.46,2553.0,235.6165,235.68,235.3534,235.3534,2553.0
2022-07-07 11:15:00,259.5,259.92,259.5,259.55,3257.0,235.3897,235.7707,235.3897,235.4351,3257.0
2022-07-07 11:20:00,259.5,259.58,259.05,259.1,1704.0,235.3897,235.4623,234.9815,235.0269,1704.0
2022-07-07 11:25:00,259.16,259.35,259.03,259.03,6013.0,235.0813,235.2537,234.9634,234.9634,6013.0
2022-07-07 11:30:00,258.9,259.0,258.79,258.99,1700.0,234.8455,234.9362,234.7457,234.9271,1700.0
2022-07-07 11:35:00,258.99,259.09,258.9,259.05,3060.0,234.9271,235.0178,234.8455,234.9815,3060.0
2022-07-07 11:40:00,259.05,259.13,258.9,259.03,2076.0,234.9815,235.0541,234.8455,234.9634,2076.0
2022-07-07 11:45:00,258.92,259.19,258.92,259.19,4348.0,234.8636,235.1085,234.8636,235.1085,4348.0
2022-07-07 11:50:00,259.16,259.26,258.96,259.01,5934.0,235.0813,235.172,234.8999,234.9452,5934.0
2022-07-07 11:55:00,259.09,259.3,259.06,259.23,3346.0,235.0178,235.2083,234.9906,235.1448,3346.0
2022-07-07 12:00:00,259.31,259.31,258.53,258.68,24790.0,235.2174,235.2174,234.5098,234.6459,24790.0
2022-07-07 12:05:00,258.73,258.96,258.65,258.87,3086.0,234.6913,234.8999,234.6187,234.8183,3086.0
2022-07-07 12:10:00,258.81,258.82,258.75,258.75,355.0,234.7638,234.7729,234.7094,234.7094,355.0
2022-07-07 12:15:00,258.89,259.08,258.81,258.91,2047.0,234.8364,235.0087,234.7638,234.8545,2047.0
2022-07-07 12:20:00,258.9,258.9,258.5,258.63,9602.0,234.8455,234.8455,234.4826,234.6006,9602.0
2022-07-07 12:25:00,258.65,258.65,258.48,258.5,1876.0,234.6187,234.6187,234.4645,234.4826,1876.0
2022-07-07 12:30:00,258.52,258.71,258.35,258.35,2019.0,234.5008,234.6731,234.3466,234.3466,2019.0
2022-07-07 12:35:00,258.29,258.46,258.22,258.46,3644.0,234.2921,234.4464,234.2286,234.4464,3644.0
2022-07-07 12:40:00,258.46,258.61,258.34,258.34,1321.0,234.4464,234.5824,234.3375,234.3375,1321.0
2022-07-07 12:45:00,258.25,258.39,257.76,257.78,6359.0,234.2559,234.3829,233.8114,233.8295,6359.0
2022-07-07 12:50:00,257.77,258.04,257.66,257.66,2844.0,233.8205,234.0654,233.7207,233.7207,2844.0
2022-07-07 12:55:00,257.62,257.72,257.4,257.59,6796.0,233.6844,233.7751,233.4848,233.6572,6796.0
2022-07-07 13:00:00,257.59,257.8,257.53,257.55,1400.0,233.6572,233.8477,233.6028,233.6209,1400.0
2022-07-07 13:05:00,257.56,257.61,257.26,257.48,9035.0,233.63,233.6753,233.3578,233.5574,9035.0
2022-07-07 13:10:00,257.43,257.44,257.02,257.17,3708.0,233.512,233.5211,233.1401,233.2762,3708.0
2022-07-07 13:15:00,257.22,257.36,257.22,257.28,1870.0,233.3216,233.4486,233.3216,233.376,1870.0
2022-07-07 13:20:00,257.24,257.25,257.04,257.04,1205.0,233.3397,233.3488,233.1583,233.1583,1205.0
2022-07-07 13:25:00,257.1,257.14,256.91,257.07,4895.0,233.2127,233.249,233.0404,233.1855,4895.0
2022-07-07 13:30:00,257.06,257.27,256.93,257.17,3111.0,233.1764,233.3669,233.0585,233.2762,3111.0
2022-07-07 13:35:00,257.19,257.32,257.09,257.18,3449.0,233.2943,233.4123,233.2036,233.2853,3449.0
2022-07-07 13:40:00,257.14,257.44,257.13,257.37,3202.0,233.249,233.5211,233.2399,233.4576,3202.0
2022-07-07 13:45:00,257.38,257.39,256.94,256.96,2420.0,233.4667,233.4758,233.0676,233.0857,2420.0
2022-07-07 13:50:00,256.99,257.07,256.8,256.96,3620.0,233.1129,233.1855,232.9406,233.0857,3620.0
2022-07-07 13:55:00,256.96,256.96,256.39,256.4,11015.0,233.0857,233.0857,232.5687,232.5777,11015.0
2022-07-07 14:00:00,256.43,257.1,256.43,256.76,5673.0,232.605,233.2127,232.605,232.9043,5673.0
2022-07-07 14:05:00,256.81,257.05,256.52,256.62,6402.0,232.9497,233.1674,232.6866,232.7773,6402.0
2022-07-07 14:10:00,256.58,256.67,256.32,256.53,5136.0,232.741,232.8227,232.5052,232.6957,5136.0
2022-07-07 14:15:00,256.41,256.43,256.17,256.23,3603.0,232.5868,232.605,232.3691,232.4235,3603.0
2022-07-07 14:20:00,256.19,256.57,256.18,256.49,5946.0,232.3873,232.732,232.3782,232.6594,5946.0
2022-07-07 14:25:00,256.49,256.49,255.85,255.97,11213.0,232.6594,232.6594,232.0788,232.1877,11213.0
2022-07-07 14:30:00,255.95,256.04,255.76,255.76,2478.0,232.1696,232.2512,231.9972,231.9972,2478.0
2022-07-07 14:35:00,255.76,255.78,255.41,255.74,6910.0,231.9972,232.0154,231.6797,231.9791,6910.0
2022-07-07 14:40:00,255.76,255.81,255.47,255.52,3729.0,231.9972,232.0426,231.7342,231.7795,3729.0
2022-07-07 14:45:00,255.52,255.69,255.49,255.69,4646.0,231.7795,231.9337,231.7523,231.9337,4646.0
2022-07-07 14:50:00,255.64,255.81,255.44,255.44,8729.0,231.8884,232.0426,231.7069,231.7069,8729.0
2022-07-07 14:55:00,255.49,256.05,255.46,255.95,7200.0,231.7523,232.2603,231.7251,232.1696,7200.0
2022-07-07 15:00:00,255.96,256.32,255.95,256.25,6486.0,232.1786,232.5052,232.1696,232.4417,6486.0
2022-07-07 15:05:00,256.26,256.68,256.15,256.68,4258.0,232.4508,232.8317,232.351,232.8317,4258.0
2022-07-07 15:10:00,256.68,256.83,256.55,256.83,6134.0,232.8317,232.9678,232.7138,232.9678,6134.0
2022-07-07 15:15:00,256.8,257.42,256.79,257.42,7539.0,232.9406,233.503,232.9315,233.503,7539.0
2022-07-07 15:20:00,257.35,257.87,257.35,257.52,7459.0,233.4395,233.9112,233.4395,233.5937,7459.0
2022-07-07 15:25:00,257.45,257.45,257.12,257.25,6343.0,233.5302,233.5302,233.2309,233.3488,6343.0
2022-07-07 15:30:00,257.19,257.45,257.1,257.45,10818.0,233.2943,233.5302,233.2127,233.5302,10818.0
2022-07-07 15:35:00,257.42,257.56,256.82,256.88,8281.0,233.503,233.63,232.9587,233.0131,8281.0
2022-07-07 15:40:00,256.7,257.49,256.67,257.3,11243.0,232.8499,233.5665,232.8227,233.3941,11243.0
2022-07-07 15:45:00,257.32,257.68,257.3,257.65,15470.0,233.4123,233.7388,233.3941,233.7116,15470.0
2022-07-07 15:50:00,257.72,257.82,256.66,257.07,14582.0,233.7751,233.8658,232.8136,233.1855,14582.0
2022-07-07 15:55:00,257.21,257.68,257.05,257.08,35721.0,233.3125,233.7388,233.1674,233.1946,35721.0
2022-07-08 09:30:00,255.32,255.59,253.72,254.95,19127.0,231.5981,231.843,230.1467,231.2625,19127.0
2022-07-08 09:35:00,254.8,255.35,254.24,254.44,3520.0,231.1264,231.6253,230.6184,230.7999,3520.0
2022-07-08 09:40:00,254.47,254.79,254.21,254.21,1860.0,230.8271,231.1173,230.5912,230.5912,1860.0
2022-07-08 09:45:00,253.89,254.49,253.76,254.3,4828.0,230.301,230.8452,230.183,230.6729,4828.0
2022-07-08 09:50:00,254.37,254.51,253.75,254.29,13486.0,230.7364,230.8633,230.174,230.6638,13486.0
2022-07-08 09:55:00,254.25,254.87,254.04,254.74,18572.0,230.6275,231.1899,230.437,231.072,18572.0
2022-07-08 10:00:00,254.77,254.79,254.42,254.79,8634.0,231.0992,231.1173,230.7817,231.1173,8634.0
2022-07-08 10:05:00,254.72,255.35,254.66,255.34,5697.0,231.0538,231.6253,230.9994,231.6162,5697.0
2022-07-08 10:10:00,255.25,255.81,255.09,255.81,4703.0,231.5346,232.0426,231.3895,232.0426,4703.0
2022-07-08 10:15:00,255.86,257.39,255.86,257.25,9232.0,232.0879,233.4758,232.0879,233.3488,9232.0
2022-07-08 10:20:00,257.01,257.88,256.79,257.88,17889.0,233.1311,233.9202,232.9315,233.9202,17889.0
2022-07-08 10:25:00,257.74,257.88,257.41,257.44,3571.0,233.7932,233.9202,233.4939,233.5211,3571.0
2022-07-08 10:30:00,257.64,257.7,257.16,257.18,4475.0,233.7025,233.757,233.2671,233.2853,4475.0
2022-07-08 10:35:00,257.28,257.48,257.11,257.48,2191.0,233.376,233.5574,233.2218,233.5574,2191.0
2022-07-08 10:40:00,257.37,257.52,257.35,257.35,1202.0,233.4576,233.5937,233.4395,233.4395,1202.0
2022-07-08 10:45:00,257.3,257.32,256.82,256.99,3532.0,233.3941,233.4123,232.9587,233.1129,3532.0
2022-07-08 10:50:00,256.98,257.28,256.6,256.7,5118.0,233.1039,233.376,232.7592,232.8499,5118.0
2022-07-08 10:55:00,256.84,257.58,256.84,256.98,3697.0,232.9769,233.6481,232.9769,233.1039,3697.0
2022-07-08 11:00:00,256.87,256.97,256.57,256.57,5114.0,233.0041,233.0948,232.732,232.732,5114.0
2022-07-08 11:05:00,256.6,256.92,256.31,256.74,4488.0,232.7592,233.0494,232.4961,232.8862,4488.0
2022-07-08 11:10:00,256.66,256.66,255.16,255.53,12965.0,232.8136,232.8136,231.453,231.7886,12965.0
2022-07-08 11:15:00,255.74,255.97,255.41,255.41,2002.0,231.9791,232.1877,231.6797,231.6797,2002.0
2022-07-08 11:20:00,255.33,255.68,255.26,255.49,2725.0,231.6072,231.9246,231.5437,231.7523,2725.0
2022-07-08 11:25:00,255.63,256.11,255.63,255.89,3573.0,231.8793,232.3147,231.8793,232.1151,3573.0
2022-07-08 11:30:00,256.05,256.41,255.95,256.24,4782.0,232.2603,232.5868,232.1696,232.4326,4782.0
2022-07-08 11:35:00,256.03,256.03,255.74,255.94,3546.0,232.2421,232.2421,231.9791,232.1605,3546.0
2022-07-08 11:40:00,255.92,256.21,255.79,256.04,5815.0,232.1423,232.4054,232.0244,232.2512,5815.0
2022-07-08 11:45:00,256.04,256.39,255.99,256.03,4706.0,232.2512,232.5687,232.2058,232.2421,4706.0
2022-07-08 11:50:00,256.26,256.27,256.05,256.06,523.0,232.4508,232.4598,232.2603,232.2693,523.0
2022-07-08 11:55:00,256.11,256.25,256.01,256.02,2754.0,232.3147,232.4417,232.224,232.2331,2754.0
2022-07-08 12:00:00,256.06,256.16,255.82,256.05,3775.0,232.2693,232.36,232.0516,232.2603,3775.0
2022-07-08 12:05:00,255.96,255.97,255.85,255.9,1507.0,232.1786,232.1877,232.0788,232.1242,1507.0
2022-07-08 12:10:00,255.9,255.97,255.58,255.58,2219.0,232.1242,232.1877,231.8339,231.8339,2219.0
2022-07-08 12:15:00,255.48,255.52,255.1,255.28,2828.0,231.7432,231.7795,231.3985,231.5618,2828.0
2022-07-08 12:20:00,255.44,255.53,255.3,255.41,3232.0,231.7069,231.7886,231.5799,231.6797,3232.0
2022-07-08 12:25:00,255.38,255.43,255.15,255.2,3720.0,231.6525,231.6979,231.4439,231.4892,3720.0
2022-07-08 12:30:00,255.3,255.55,255.23,255.46,5504.0,231.5799,231.8067,231.5165,231.7251,5504.0
2022-07-08 12:35:00,255.35,255.35,255.14,255.14,4406.0,231.6253,231.6253,231.4348,231.4348,4406.0
2022-07-08 12:40:00,255.14,255.32,255.0,255.27,27267.0,231.4348,231.5981,231.3078,231.5527,27267.0
2022-07-08 12:45:00,255.26,255.36,255.16,255.36,8869.0,231.5437,231.6344,231.453,231.6344,8869.0
2022-07-08 12:50:00,255.32,255.35,255.21,255.27,2060.0,231.5981,231.6253,231.4983,231.5527,2060.0
2022-07-08 12:55:00,255.42,255.48,255.24,255.25,1548.0,231.6888,231.7432,231.5255,231.5346,1548.0
2022-07-08 13:00:00,255.12,255.25,254.79,254.95,4847.0,231.4167,231.5346,231.1173,231.2625,4847.0
2022-07-08 13:05:00,255.04,255.25,255.04,255.22,1413.0,231.3441,231.5346,231.3441,231.5074,1413.0
2022-07-08 13:10:00,255.32,255.47,255.09,255.11,4176.0,231.5981,231.7342,231.3895,231.4076,4176.0
2022-07-08 13:15:00,255.11,255.2,255.05,255.17,1640.0,231.4076,231.4892,231.3532,231.462,1640.0
2022-07-08 13:20:00,255.13,255.23,254.97,255.21,3052.0,231.4257,231.5165,231.2806,231.4983,3052.0
2022-07-08 13:25:00,255.26,255.53,255.26,255.46,6970.0,231.5437,231.7886,231.5437,231.7251,6970.0
2022-07-08 13:30:00,255.31,255.38,255.25,255.26,2769.0,231.589,231.6525,231.5346,231.5437,2769.0
2022-07-08 13:35:00,255.16,255.26,254.98,255.26,7770.0,231.453,231.5437,231.2897,231.5437,7770.0
2022-07-08 13:40:00,255.19,255.24,255.0,255.0,1901.0,231.4802,231.5255,231.3078,231.3078,1901.0
2022-07-08 13:45:00,254.97,255.26,254.82,255.14,4186.0,231.2806,231.5437,231.1445,231.4348,4186.0
2022-07-08 13:50:00,255.27,255.27,255.05,255.27,3702.0,231.5527,231.5527,231.3532,231.5527,3702.0
2022-07-08 13:55:00,255.13,255.35,255.05,255.21,9248.0,231.4257,231.6253,231.3532,231.4983,9248.0
2022-07-08 14:00:00,255.32,255.32,255.03,255.07,4128.0,231.5981,231.5981,231.335,231.3713,4128.0
2022-07-08 14:05:00,255.14,255.25,255.14,255.2,652.0,231.4348,231.5346,231.4348,231.4892,652.0
2022-07-08 14:10:00,255.06,255.31,255.05,255.19,1792.0,231.3622,231.589,231.3532,231.4802,1792.0
2022-07-08 14:15:00,255.23,256.03,255.23,256.03,5703.0,231.5165,232.2421,231.5165,232.2421,5703.0
2022-07-08 14:20:00,256.26,256.44,256.22,256.3,910.0,232.4508,232.614,232.4145,232.487,910.0
2022-07-08 14:25:00,256.31,256.35,256.18,256.35,2135.0,232.4961,232.5324,232.3782,232.5324,2135.0
2022-07-08 14:30:00,256.25,256.41,256.21,256.34,2207.0,232.4417,232.5868,232.4054,232.5233,2207.0
2022-07-08 14:35:00,256.34,256.44,256.34,256.44,1004.0,232.5233,232.614,232.5233,232.614,1004.0
2022-07-08 14:40:00,256.31,256.48,256.24,256.48,1546.0,232.4961,232.6503,232.4326,232.6503,1546.0
2022-07-08 14:45:00,256.54,256.63,256.46,256.49,2178.0,232.7047,232.7864,232.6322,232.6594,2178.0
2022-07-08 14:50:00,256.63,256.9,256.63,256.9,2146.0,232.7864,233.0313,232.7864,233.0313,2146.0
2022-07-08 14:55:00,256.67,256.87,256.67,256.87,306.0,232.8227,233.0041,232.8227,233.0041,306.0
2022-07-08 15:00:00,257.06,257.21,257.05,257.18,1351.0,233.1764,233.3125,233.1674,233.2853,1351.0
2022-07-08 15:05:00,257.11,257.28,256.73,256.75,2736.0,233.2218,233.376,232.8771,232.8952,2736.0
2022-07-08 15:10:00,256.92,257.02,256.75,256.75,2400.0,233.0494,233.1401,232.8952,232.8952,2400.0
2022-07-08 15:15:00,256.62,256.81,256.61,256.73,3595.0,232.7773,232.9497,232.7682,232.8771,3595.0
2022-07-08 15:20:00,256.72,256.76,256.57,256.74,2904.0,232.868,232.9043,232.732,232.8862,2904.0
2022-07-08 15:25:00,256.6,256.62,256.37,256.43,4745.0,232.7592,232.7773,232.5505,232.605,4745.0
2022-07-08 15:30:00,256.46,256.46,255.74,255.89,16681.0,232.6322,232.6322,231.9791,232.1151,16681.0
2022-07-08 15:35:00,255.9,255.92,255.52,255.61,21105.0,232.1242,232.1423,231.7795,231.8611,21105.0
2022-07-08 15:40:00,255.65,256.22,255.63,256.14,18990.0,231.8974,232.4145,231.8793,232.3419,18990.0
2022-07-08 15:45:00,256.09,256.09,255.46,255.51,16052.0,232.2965,232.2965,231.7251,231.7704,16052.0
2022-07-08 15:50:00,255.5,255.6,255.08,255.58,20882.0,231.7614,231.8521,231.3804,231.8339,20882.0
2022-07-08 15:55:00,255.54,255.63,254.76,254.85,28669.0,231.7976,231.8793,231.0901,231.1718,28669.0
2022-07-11 09:30:00,255.0,255.49,254.88,255.36,17168.0,231.3078,231.7523,231.199,231.6344,17168.0
2022-07-11 09:35:00,255.04,255.34,254.7,255.0,9927.0,231.3441,231.6162,231.0357,231.3078,9927.0
2022-07-11 09:40:00,255.03,256.15,254.87,255.59,8902.0,231.335,232.351,231.1899,231.843,8902.0
2022-07-11 09:45:00,255.4,256.15,255.37,256.12,8080.0,231.6707,232.351,231.6434,232.3238,8080.0
2022-07-11 09:50:00,256.02,256.22,254.07,254.1,51774.0,232.2331,232.4145,230.4642,230.4914,51774.0
2022-07-11 09:55:00,254.14,254.14,252.49,253.44,21378.0,230.5277,230.5277,229.031,229.8928,21378.0
2022-07-11 10:00:00,253.41,254.18,253.25,253.7,16232.0,229.8655,230.564,229.7204,230.1286,16232.0
2022-07-11 10:05:00,253.57,254.5,253.36,254.3,2080.0,230.0107,230.8543,229.8202,230.6729,2080.0
2022-07-11 10:10:00,254.26,254.64,254.07,254.6,8393.0,230.6366,230.9813,230.4642,230.945,8393.0
2022-07-11 10:15:00,254.52,254.86,254.3,254.3,4800.0,230.8724,231.1808,230.6729,230.6729,4800.0
2022-07-11 10:20:00,254.19,254.67,253.97,254.66,7667.0,230.5731,231.0085,230.3735,230.9994,7667.0
2022-07-11 10:25:00,254.53,254.98,254.43,254.77,8604.0,230.8815,231.2897,230.7908,231.0992,8604.0
2022-07-11 10:30:00,254.77,255.28,254.77,254.87,6764.0,231.0992,231.5618,231.0992,231.1899,6764.0
2022-07-11 10:35:00,254.89,255.51,254.83,255.16,10444.0,231.208,231.7704,231.1536,231.453,10444.0
2022-07-11 10:40:00,255.18,255.9,255.07,255.75,20065.0,231.4711,232.1242,231.3713,231.9881,20065.0
2022-07-11 10:45:00,255.66,256.26,255.66,255.99,15825.0,231.9065,232.4508,231.9065,232.2058,15825.0
2022-07-11 10:50:00,256.14,256.55,256.05,256.41,9494.0,232.3419,232.7138,232.2603,232.5868,9494.0
2022-07-11 10:55:00,256.39,256.71,256.28,256.71,2215.0,232.5687,232.8589,232.4689,232.8589,2215.0
2022-07-11 11:00:00,256.6,257.06,256.6,256.87,6724.0,232.7592,233.1764,232.7592,233.0041,6724.0
2022-07-11 11:05:00,256.99,257.48,256.96,257.48,3141.0,233.1129,233.5574,233.0857,233.5574,3141.0
2022-07-11 11:10:00,257.39,257.68,257.39,257.49,4829.0,233.4758,233.7388,233.4758,233.5665,4829.0
2022-07-11 11:15:00,257.48,257.58,257.24,257.36,4024.0,233.5574,233.6481,233.3397,233.4486,4024.0
2022-07-11 11:20:00,257.38,257.64,257.3,257.36,4409.0,233.4667,233.7025,233.3941,233.4486,4409.0
2022-07-11 11:25:00,257.31,257.66,257.04,257.66,3774.0,233.4032,233.7207,233.1583,233.7207,3774.0
2022-07-11 11:30:00,257.53,257.6,256.88,256.93,2979.0,233.6028,233.6663,233.0131,233.0585,2979.0
2022-07-11 11:35:00,256.85,257.15,256.71,257.02,3700.0,232.9859,233.2581,232.8589,233.1401,3700.0
2022-07-11 11:40:00,257.03,257.03,256.39,256.93,2893.0,233.1492,233.1492,232.5687,233.0585,2893.0
2022-07-11 11:45:00,257.02,257.02,256.39,256.39,1956.0,233.1401,233.1401,232.5687,232.5687,1956.0
2022-07-11 11:50:00,256.3,256.32,255.97,256.02,3256.0,232.487,232.5052,232.1877,232.2331,3256.0
2022-07-11 11:55:00,256.02,256.14,255.94,255.94,3547.0,232.2331,232.3419,232.1605,232.1605,3547.0
2022-07-11 12:00:00,256.01,256.45,256.01,256.41,4356.0,232.224,232.6231,232.224,232.5868,4356.0
2022-07-11 12:05:00,256.39,256.9,256.18,256.54,5581.0,232.5687,233.0313,232.3782,232.7047,5581.0
2022-07-11 12:10:00,256.48,256.58,256.17,256.34,1700.0,232.6503,232.741,232.3691,232.5233,1700.0
2022-07-11 12:15:00,256.01,256.1,255.99,256.04,1100.0,232.224,232.3056,232.2058,232.2512,1100.0
2022-07-11 12:20:00,256.11,256.29,256.1,256.27,1954.0,232.3147,232.478,232.3056,232.4598,1954.0
2022-07-11 12:25:00,256.22,256.22,256.11,256.13,1751.0,232.4145,232.4145,232.3147,232.3328,1751.0
2022-07-11 12:30:00,256.26,256.63,256.26,256.63,6239.0,232.4508,232.7864,232.4508,232.7864,6239.0
2022-07-11 12:35:00,256.93,257.44,256.9,257.28,5183.0,233.0585,233.5211,233.0313,233.376,5183.0
2022-07-11 12:40:00,257.15,257.27,256.95,257.01,3992.0,233.2581,233.3669,233.0766,233.1311,3992.0
2022-07-11 12:45:00,256.97,257.35,256.97,257.26,3708.0,233.0948,233.4395,233.0948,233.3578,3708.0
2022-07-11 12:50:00,257.3,257.3,256.95,257.11,3079.0,233.3941,233.3941,233.0766,233.2218,3079.0
2022-07-11 12:55:00,257.2,257.49,257.13,257.32,2737.0,233.3034,233.5665,233.2399,233.4123,2737.0
2022-07-11 13:00:00,257.31,257.91,257.29,257.73,2264.0,233.4032,233.9475,233.3851,233.7842,2264.0
2022-07-11 13:05:00,257.65,258.0,257.59,257.91,3628.0,233.7116,234.0291,233.6572,233.9475,3628.0
2022-07-11 13:10:00,257.9,258.18,257.9,257.91,3963.0,233.9384,234.1924,233.9384,233.9475,3963.0
2022-07-11 13:15:00,257.89,258.17,257.89,258.0,2418.0,233.9293,234.1833,233.9293,234.0291,2418.0
2022-07-11 13:20:00,257.95,258.08,257.71,257.76,7651.0,233.9837,234.1017,233.766,233.8114,7651.0
2022-07-11 13:25:00,257.72,257.78,257.48,257.52,1800.0,233.7751,233.8295,233.5574,233.5937,1800.0
2022-07-11 13:30:00,257.55,257.7,257.55,257.68,1196.0,233.6209,233.757,233.6209,233.7388,1196.0
2022-07-11 13:35:00,257.68,258.04,257.62,257.95,3384.0,233.7388,234.0654,233.6844,233.9837,3384.0
2022-07-11 13:40:00,257.9,258.02,257.82,258.02,7297.0,233.9384,234.0472,233.8658,234.0472,7297.0
2022-07-11 13:45:00,258.1,258.19,257.97,258.01,2523.0,234.1198,234.2014,234.0019,234.0382,2523.0
2022-07-11 13:50:00,257.8,258.01,257.79,258.0,1058.0,233.8477,234.0382,233.8386,234.0291,1058.0
2022-07-11 13:55:00,258.04,258.21,258.01,258.13,2967.0,234.0654,234.2196,234.0382,234.147,2967.0
2022-07-11 14:00:00,258.04,258.07,257.96,258.04,11742.0,234.0654,234.0926,233.9928,234.0654,11742.0
2022-07-11 14:05:00,258.01,258.09,257.72,257.72,3617.0,234.0382,234.1107,233.7751,233.7751,3617.0
2022-07-11 14:10:00,257.67,257.73,257.46,257.51,1997.0,233.7297,233.7842,233.5393,233.5846,1997.0
2022-07-11 14:15:00,257.42,257.6,257.12,257.49,3721.0,233.503,233.6663,233.2309,233.5665,3721.0
2022-07-11 14:20:00,257.6,257.98,257.55,257.98,64131.0,233.6663,234.0109,233.6209,234.0109,64131.0
2022-07-11 14:25:00,257.93,258.16,257.92,258.06,3373.0,233.9656,234.1742,233.9565,234.0835,3373.0
2022-07-11 14:30:00,257.96,258.24,257.93,258.0,4005.0,233.9928,234.2468,233.9656,234.0291,4005.0
2022-07-11 14:35:00,258.09,258.18,257.87,258.04,11895.0,234.1107,234.1924,233.9112,234.0654,11895.0
2022-07-11 14:40:00,258.09,258.28,258.07,258.19,2308.0,234.1107,234.2831,234.0926,234.2014,2308.0
2022-07-11 14:45:00,258.25,258.46,258.01,258.01,3267.0,234.2559,234.4464,234.0382,234.0382,3267.0
2022-07-11 14:50:00,257.98,258.34,257.84,258.24,4523.0,234.0109,234.3375,233.884,234.2468,4523.0
2022-07-11 14:55:00,258.32,258.39,258.09,258.1,39850.0,234.3194,234.3829,234.1107,234.1198,39850.0
2022-07-11 15:00:00,258.13,258.37,258.08,258.15,4729.0,234.147,234.3647,234.1017,234.1652,4729.0
2022-07-11 15:05:00,258.09,258.25,257.87,257.87,4121.0,234.1107,234.2559,233.9112,233.9112,4121.0
2022-07-11 15:10:00,257.77,257.92,257.63,257.82,7053.0,233.8205,233.9565,233.6935,233.8658,7053.0
2022-07-11 15:15:00,257.81,257.92,257.56,257.68,15270.0,233.8567,233.9565,233.63,233.7388,15270.0
2022-07-11 15:20:00,257.7,257.76,257.6,257.75,6021.0,233.757,233.8114,233.6663,233.8023,6021.0
2022-07-11 15:25:00,257.7,257.7,257.46,257.7,7610.0,233.757,233.757,233.5393,233.757,7610.0
2022-07-11 15:30:00,257.69,258.12,257.65,258.0,5452.0,233.7479,234.1379,233.7116,234.0291,5452.0
2022-07-11 15:35:00,258.02,258.09,257.88,257.98,6318.0,234.0472,234.1107,233.9202,234.0109,6318.0
2022-07-11 15:40:00,257.94,258.05,257.75,257.81,12579.0,233.9747,234.0744,233.8023,233.8567,12579.0
2022-07-11 15:45:00,257.85,258.05,257.69,257.73,31204.0,233.893,234.0744,233.7479,233.7842,31204.0
2022-07-11 15:50:00,257.74,258.03,257.6,257.79,43176.0,233.7932,234.0563,233.6663,233.8386,43176.0
2022-07-11 15:55:00,257.83,258.14,257.71,257.98,73427.0,233.8749,234.1561,233.766,234.0109,73427.0
2022-07-12 09:30:00,256.95,257.99,256.77,257.62,33934.0,233.0766,234.02,232.9134,233.6844,33934.0
2022-07-12 09:35:00,257.65,257.88,256.8,257.44,5737.0,233.7116,233.9202,232.9406,233.5211,5737.0
2022-07-12 09:40:00,257.53,258.21,257.14,257.62,8764.0,233.6028,234.2196,233.249,233.6844,8764.0
2022-07-12 09:45:00,257.89,258.19,257.25,257.7,9206.0,233.9293,234.2014,233.3488,233.757,9206.0
2022-07-12 09:50:00,257.67,257.93,257.29,257.43,11399.0,233.7297,233.9656,233.3851,233.512,11399.0
2022-07-12 09:55:00,257.35,257.53,256.78,257.19,8593.0,233.4395,233.6028,232.9224,233.2943,8593.0
2022-07-12 10:00:00,257.05,257.09,256.44,256.63,19852.0,233.1674,233.2036,232.614,232.7864,19852.0
2022-07-12 10:05:00,256.79,257.61,256.63,257.58,12319.0,232.9315,233.6753,232.7864,233.6481,12319.0
2022-07-12 10:10:00,257.61,257.97,257.3,257.46,18936.0,233.6753,234.0019,233.3941,233.5393,18936.0
2022-07-12 10:15:00,257.27,257.4,256.88,257.06,12510.0,233.3669,233.4848,233.0131,233.1764,12510.0
2022-07-12 10:20:00,257.17,257.45,256.66,256.84,13627.0,233.2762,233.5302,232.8136,232.9769,13627.0
2022-07-12 10:25:00,256.83,257.33,256.83,257.02,13512.0,232.9678,233.4213,232.9678,233.1401,13512.0
2022-07-12 10:30:00,257.06,258.18,256.81,258.04,33742.0,233.1764,234.1924,232.9497,234.0654,33742.0
2022-07-12 10:35:00,258.18,258.33,257.72,257.99,38283.0,234.1924,234.3284,233.7751,234.02,38283.0
2022-07-12 10:40:00,257.95,258.5,257.77,258.39,13268.0,233.9837,234.4826,233.8205,234.3829,13268.0
2022-07-12 10:45:00,258.4,258.74,258.22,258.39,19522.0,234.3919,234.7003,234.2286,234.3829,19522.0
2022-07-12 10:50:00,258.43,258.74,258.01,258.57,18665.0,234.4191,234.7003,234.0382,234.5461,18665.0
2022-07-12 10:55:00,258.48,258.48,258.01,258.17,8697.0,234.4645,234.4645,234.0382,234.1833,8697.0
2022-07-12 11:00:00,258.17,258.17,257.26,257.27,13784.0,234.1833,234.1833,233.3578,233.3669,13784.0
2022-07-12 11:05:00,257.24,257.24,256.67,256.71,6572.0,233.3397,233.3397,232.8227,232.8589,6572.0
2022-07-12 11:10:00,256.63,257.03,256.45,256.84,10302.0,232.7864,233.1492,232.6231,232.9769,10302.0
2022-07-12 11:15:00,256.87,257.04,256.18,256.19,11651.0,233.0041,233.1583,232.3782,232.3873,11651.0
2022-07-12 11:20:00,256.12,256.56,256.1,256.56,8170.0,232.3238,232.7229,232.3056,232.7229,8170.0
2022-07-12 11:25:00,256.62,256.72,256.34,256.66,6635.0,232.7773,232.868,232.5233,232.8136,6635.0
2022-07-12 11:30:00,256.75,256.8,255.95,255.95,54343.0,232.8952,232.9406,232.1696,232.1696,54343.0
2022-07-12 11:35:00,256.02,256.02,255.13,255.14,7019.0,232.2331,232.2331,231.4257,231.4348,7019.0
2022-07-12 11:40:00,255.11,255.36,254.8,255.04,6724.0,231.4076,231.6344,231.1264,231.3441,6724.0
2022-07-12 11:45:00,255.03,255.39,255.03,255.39,4612.0,231.335,231.6616,231.335,231.6616,4612.0
2022-07-12 11:50:00,255.35,255.38,255.13,255.19,4607.0,231.6253,231.6525,231.4257,231.4802,4607.0
2022-07-12 11:55:00,255.1,255.82,255.1,255.78,6861.0,231.3985,232.0516,231.3985,232.0154,6861.0
2022-07-12 12:00:00,255.83,255.88,255.32,255.76,16197.0,232.0607,232.1061,231.5981,231.9972,16197.0
2022-07-12 12:05:00,255.79,255.92,255.3,255.31,3615.0,232.0244,232.1423,231.5799,231.589,3615.0
2022-07-12 12:10:00,255.22,255.77,255.22,255.7,6098.0,231.5074,232.0063,231.5074,231.9428,6098.0
2022-07-12 12:15:00,255.64,256.04,255.48,256.03,7399.0,231.8884,232.2512,231.7432,232.2421,7399.0
2022-07-12 12:20:00,256.03,256.33,255.88,256.27,6224.0,232.2421,232.5142,232.1061,232.4598,6224.0
2022-07-12 12:25:00,256.28,256.39,256.14,256.26,6807.0,232.4689,232.5687,232.3419,232.4508,6807.0
2022-07-12 12:30:00,256.26,256.34,256.07,256.16,6024.0,232.4508,232.5233,232.2784,232.36,6024.0
2022-07-12 12:35:00,256.16,256.68,256.13,256.62,8963.0,232.36,232.8317,232.3328,232.7773,8963.0
2022-07-12 12:40:00,256.57,256.92,256.52,256.73,10430.0,232.732,233.0494,232.6866,232.8771,10430.0
2022-07-12 12:45:00,256.74,256.76,256.31,256.39,6129.0,232.8862,232.9043,232.4961,232.5687,6129.0
2022-07-12 12:50:00,256.41,256.69,256.39,256.67,4353.0,232.5868,232.8408,232.5687,232.8227,4353.0
2022-07-12 12:55:00,256.68,256.93,256.5,256.91,4608.0,232.8317,233.0585,232.6685,233.0404,4608.0
2022-07-12 13:00:00,256.83,256.9,256.09,256.28,6233.0,232.9678,233.0313,232.2965,232.4689,6233.0
2022-07-12 13:05:00,256.29,256.45,256.16,256.29,3753.0,232.478,232.6231,232.36,232.478,3753.0
2022-07-12 13:10:00,256.05,256.26,255.81,255.89,16034.0,232.2603,232.4508,232.0426,232.1151,16034.0
2022-07-12 13:15:00,255.89,255.99,255.5,255.53,8705.0,232.1151,232.2058,231.7614,231.7886,8705.0
2022-07-12 13:20:00,255.58,255.76,255.45,255.56,7374.0,231.8339,231.9972,231.716,231.8158,7374.0
2022-07-12 13:25:00,255.61,255.94,255.48,255.94,4657.0,231.8611,232.1605,231.7432,232.1605,4657.0
2022-07-12 13:30:00,255.89,256.05,255.7,255.76,3581.0,232.1151,232.2603,231.9428,231.9972,3581.0
2022-07-12 13:35:00,255.7,256.14,255.7,256.03,10035.0,231.9428,232.3419,231.9428,232.2421,10035.0
2022-07-12 13:40:00,256.01,256.42,256.01,256.42,5749.0,232.224,232.5959,232.224,232.5959,5749.0
2022-07-12 13:45:00,256.44,256.56,256.38,256.51,3839.0,232.614,232.7229,232.5596,232.6775,3839.0
2022-07-12 13:50:00,256.44,256.76,256.42,256.73,4003.0,232.614,232.9043,232.5959,232.8771,4003.0
2022-07-12 13:55:00,256.79,256.86,256.42,256.53,5631.0,232.9315,232.995,232.5959,232.6957,5631.0
2022-07-12 14:00:00,256.47,256.51,256.03,256.21,4469.0,232.6412,232.6775,232.2421,232.4054,4469.0
2022-07-12 14:05:00,256.17,256.41,256.16,256.35,4116.0,232.3691,232.5868,232.36,232.5324,4116.0
2022-07-12 14:10:00,256.35,256.54,256.31,256.53,6169.0,232.5324,232.7047,232.4961,232.6957,6169.0
2022-07-12 14:15:00,256.48,256.69,256.44,256.51,3958.0,232.6503,232.8408,232.614,232.6775,3958.0
2022-07-12 14:20:00,256.5,256.69,256.43,256.43,6669.0,232.6685,232.8408,232.605,232.605,6669.0
2022-07-12 14:25:00,256.42,256.42,256.07,256.27,5280.0,232.5959,232.5959,232.2784,232.4598,5280.0
2022-07-12 14:30:00,256.28,256.36,255.85,255.88,5163.0,232.4689,232.5415,232.0788,232.1061,5163.0
2022-07-12 14:35:00,255.87,255.9,255.68,255.71,3111.0,232.097,232.1242,231.9246,231.9519,3111.0
2022-07-12 14:40:00,255.67,255.84,255.57,255.7,3431.0,231.9156,232.0698,231.8249,231.9428,3431.0
2022-07-12 14:45:00,255.76,255.95,255.72,255.92,4814.0,231.9972,232.1696,231.9609,232.1423,4814.0
2022-07-12 14:50:00,255.75,255.77,255.54,255.76,3325.0,231.9881,232.0063,231.7976,231.9972,3325.0
2022-07-12 14:55:00,255.8,255.8,255.23,255.29,33059.0,232.0335,232.0335,231.5165,231.5709,33059.0
2022-07-12 15:00:00,255.21,255.24,254.83,254.97,9049.0,231.4983,231.5255,231.1536,231.2806,9049.0
2022-07-12 15:05:00,254.68,254.94,254.54,254.6,6240.0,231.0176,231.2534,230.8906,230.945,6240.0
2022-07-12 15:10:00,254.63,254.83,254.43,254.83,7311.0,230.9722,231.1536,230.7908,231.1536,7311.0
2022-07-12 15:15:00,254.95,254.99,254.68,254.87,8543.0,231.2625,231.2987,231.0176,231.1899,8543.0
2022-07-12 15:20:00,254.85,254.85,253.93,254.05,6882.0,231.1718,231.1718,230.3372,230.4461,6882.0
2022-07-12 15:25:00,254.06,254.28,253.84,253.91,7306.0,230.4552,230.6547,230.2556,230.3191,7306.0
2022-07-12 15:30:00,253.76,254.18,253.5,253.5,10737.0,230.183,230.564,229.9472,229.9472,10737.0
2022-07-12 15:35:00,253.51,253.51,253.15,253.46,16173.0,229.9563,229.9563,229.6297,229.9109,16173.0
2022-07-12 15:40:00,253.45,253.71,253.33,253.69,12168.0,229.9018,230.1377,229.793,230.1195,12168.0
2022-07-12 15:45:00,253.78,254.35,253.68,254.35,20166.0,230.2012,230.7182,230.1105,230.7182,20166.0
2022-07-12 15:50:00,254.28,255.01,254.2,255.01,30038.0,230.6547,231.3169,230.5821,231.3169,30038.0
2022-07-12 15:55:00,254.94,255.9,254.79,255.49,149206.0,231.2534,232.1242,231.1173,231.7523,149206.0
2022-07-13 09:30:00,252.41,252.41,251.17,251.91,20926.0,228.9585,228.9585,227.8337,228.5049,20926.0
2022-07-13 09:35:00,251.62,252.88,251.62,252.88,3900.0,228.2419,229.3848,228.2419,229.3848,3900.0
2022-07-13 09:40:00,253.88,253.93,252.42,252.45,4758.0,230.2919,230.3372,228.9675,228.9947,4758.0
2022-07-13 09:45:00,252.7,253.6,252.52,253.43,13255.0,229.2215,230.0379,229.0582,229.8837,13255.0
2022-07-13 09:50:00,254.02,254.02,253.45,253.81,3968.0,230.4189,230.4189,229.9018,230.2284,3968.0
2022-07-13 09:55:00,253.77,253.79,253.22,253.54,5133.0,230.1921,230.2102,229.6932,229.9835,5133.0
2022-07-13 10:00:00,253.69,253.83,252.49,253.14,5130.0,230.1195,230.2465,229.031,229.6206,5130.0
2022-07-13 10:05:00,253.48,253.66,253.15,253.35,5282.0,229.929,230.0923,229.6297,229.8111,5282.0
2022-07-13 10:10:00,253.06,253.63,253.06,253.63,2254.0,229.5481,230.0651,229.5481,230.0651,2254.0
2022-07-13 10:15:00,253.29,253.59,252.72,252.72,8956.0,229.7567,230.0288,229.2397,229.2397,8956.0
2022-07-13 10:20:00,252.81,253.37,252.3,253.24,7907.0,229.3213,229.8293,228.8587,229.7113,7907.0
2022-07-13 10:25:00,253.15,253.51,253.12,253.48,11921.0,229.6297,229.9563,229.6025,229.929,11921.0
2022-07-13 10:30:00,253.4,254.67,253.39,254.62,11764.0,229.8565,231.0085,229.8474,230.9631,11764.0
2022-07-13 10:35:00,254.62,254.84,253.9,254.26,7298.0,230.9631,231.1627,230.31,230.6366,7298.0
2022-07-13 10:40:00,254.21,254.78,254.07,254.73,3507.0,230.5912,231.1083,230.4642,231.0629,3507.0
2022-07-13 10:45:00,254.52,254.75,254.39,254.53,3504.0,230.8724,231.081,230.7545,230.8815,3504.0
2022-07-13 10:50:00,254.34,254.68,254.26,254.51,3824.0,230.7091,231.0176,230.6366,230.8633,3824.0
2022-07-13 10:55:00,254.94,255.55,254.87,255.51,12904.0,231.2534,231.8067,231.1899,231.7704,12904.0
2022-07-13 11:00:00,255.51,255.55,255.12,255.49,8998.0,231.7704,231.8067,231.4167,231.7523,8998.0
2022-07-13 11:05:00,255.57,255.98,255.13,255.23,8951.0,231.8249,232.1968,231.4257,231.5165,8951.0
2022-07-13 11:10:00,254.91,255.41,254.91,255.17,4535.0,231.2262,231.6797,231.2262,231.462,4535.0
2022-07-13 11:15:00,255.24,255.31,255.06,255.1,5525.0,231.5255,231.589,231.3622,231.3985,5525.0
2022-07-13 11:20:00,255.15,255.58,255.01,255.15,16236.0,231.4439,231.8339,231.3169,231.4439,16236.0
2022-07-13 11:25:00,255.09,255.09,254.48,254.61,8091.0,231.3895,231.3895,230.8361,230.9541,8091.0
2022-07-13 11:30:00,254.61,254.75,254.29,254.6,11287.0,230.9541,231.081,230.6638,230.945,11287.0
2022-07-13 11:35:00,254.58,254.61,254.38,254.52,7456.0,230.9268,230.9541,230.7454,230.8724,7456.0
2022-07-13 11:40:00,254.43,254.76,254.26,254.32,13898.0,230.7908,231.0901,230.6366,230.691,13898.0
2022-07-13 11:45:00,254.26,254.57,254.19,254.27,4816.0,230.6366,230.9178,230.5731,230.6456,4816.0
2022-07-13 11:50:00,254.47,255.04,254.47,254.63,10393.0,230.8271,231.3441,230.8271,230.9722,10393.0
2022-07-13 11:55:00,254.72,254.92,254.59,254.69,4841.0,231.0538,231.2353,230.9359,231.0266,4841.0
2022-07-13 12:00:00,254.73,255.4,254.73,255.4,3452.0,231.0629,231.6707,231.0629,231.6707,3452.0
2022-07-13 12:05:00,255.46,255.46,255.18,255.34,3499.0,231.7251,231.7251,231.4711,231.6162,3499.0
2022-07-13 12:10:00,255.25,255.26,255.07,255.12,3827.0,231.5346,231.5437,231.3713,231.4167,3827.0
2022-07-13 12:15:00,255.09,255.46,255.08,255.41,4004.0,231.3895,231.7251,231.3804,231.6797,4004.0
2022-07-13 12:20:00,255.38,255.71,255.07,255.7,2401.0,231.6525,231.9519,231.3713,231.9428,2401.0
2022-07-13 12:25:00,255.74,256.07,255.65,255.93,2505.0,231.9791,232.2784,231.8974,232.1514,2505.0
2022-07-13 12:30:00,255.94,256.54,255.87,256.54,2263.0,232.1605,232.7047,232.097,232.7047,2263.0
2022-07-13 12:35:00,256.41,256.58,256.33,256.56,2100.0,232.5868,232.741,232.5142,232.7229,2100.0
2022-07-13 12:40:00,256.55,256.56,256.14,256.35,1866.0,232.7138,232.7229,232.3419,232.5324,1866.0
2022-07-13 12:45:00,256.47,256.48,256.31,256.36,1958.0,232.6412,232.6503,232.4961,232.5415,1958.0
2022-07-13 12:50:00,256.35,257.08,256.34,257.03,2685.0,232.5324,233.1946,232.5233,233.1492,2685.0
2022-07-13 12:55:00,256.98,257.54,256.96,257.53,3406.0,233.1039,233.6118,233.0857,233.6028,3406.0
2022-07-13 13:00:00,257.4,257.9,257.35,257.53,35606.0,233.4848,233.9384,233.4395,233.6028,35606.0
2022-07-13 13:05:00,257.57,257.68,257.18,257.36,2706.0,233.639,233.7388,233.2853,233.4486,2706.0
2022-07-13 13:10:00,257.35,257.42,257.22,257.36,7075.0,233.4395,233.503,233.3216,233.4486,7075.0
2022-07-13 13:15:00,257.46,257.48,256.72,256.72,2285.0,233.5393,233.5574,232.868,232.868,2285.0
2022-07-13 13:20:00,256.84,257.29,256.73,257.25,1271.0,232.9769,233.3851,232.8771,233.3488,1271.0
2022-07-13 13:25:00,257.24,257.72,257.17,257.71,9371.0,233.3397,233.7751,233.2762,233.766,9371.0
2022-07-13 13:30:00,257.7,257.71,257.19,257.29,2012.0,233.757,233.766,233.2943,233.3851,2012.0
2022-07-13 13:35:00,257.24,257.44,257.18,257.33,5972.0,233.3397,233.5211,233.2853,233.4213,5972.0
2022-07-13 13:40:00,257.35,257.84,257.35,257.84,4973.0,233.4395,233.884,233.4395,233.884,4973.0
2022-07-13 13:45:00,257.87,258.13,257.75,258.09,2799.0,233.9112,234.147,233.8023,234.1107,2799.0
2022-07-13 13:50:00,258.12,258.21,257.75,257.85,5440.0,234.1379,234.2196,233.8023,233.893,5440.0
2022-07-13 13:55:00,257.87,258.11,257.62,257.94,5287.0,233.9112,234.1289,233.6844,233.9747,5287.0
2022-07-13 14:00:00,257.91,257.92,256.58,256.72,8567.0,233.9475,233.9565,232.741,232.868,8567.0
2022-07-13 14:05:00,256.66,257.18,256.66,256.74,6201.0,232.8136,233.2853,232.8136,232.8862,6201.0
2022-07-13 14:10:00,256.81,257.0,256.45,256.9,4664.0,232.9497,233.122,232.6231,233.0313,4664.0
2022-07-13 14:15:00,256.9,257.02,256.47,257.02,5402.0,233.0313,233.1401,232.6412,233.1401,5402.0
2022-07-13 14:20:00,256.92,257.38,256.87,257.33,5986.0,233.0494,233.4667,233.0041,233.4213,5986.0
2022-07-13 14:25:00,257.13,257.43,256.94,257.43,4504.0,233.2399,233.512,233.0676,233.512,4504.0
2022-07-13 14:30:00,257.46,257.8,257.43,257.63,2517.0,233.5393,233.8477,233.512,233.6935,2517.0
2022-07-13 14:35:00,257.6,257.76,257.44,257.75,6585.0,233.6663,233.8114,233.5211,233.8023,6585.0
2022-07-13 14:40:00,257.8,257.96,257.31,257.31,9800.0,233.8477,233.9928,233.4032,233.4032,9800.0
2022-07-13 14:45:00,257.39,257.44,257.05,257.1,7984.0,233.4758,233.5211,233.1674,233.2127,7984.0
2022-07-13 14:50:00,256.95,257.32,256.95,257.1,3575.0,233.0766,233.4123,233.0766,233.2127,3575.0
2022-07-13 14:55:00,257.08,257.69,256.83,257.69,5175.0,233.1946,233.7479,232.9678,233.7479,5175.0
2022-07-13 15:00:00,257.72,257.82,257.48,257.75,4211.0,233.7751,233.8658,233.5574,233.8023,4211.0
2022-07-13 15:05:00,257.6,257.6,256.99,257.18,5860.0,233.6663,233.6663,233.1129,233.2853,5860.0
2022-07-13 15:10:00,257.14,257.82,257.13,257.68,3646.0,233.249,233.8658,233.2399,233.7388,3646.0
2022-07-13 15:15:00,257.62,257.62,257.32,257.53,4260.0,233.6844,233.6844,233.4123,233.6028,4260.0
2022-07-13 15:20:00,257.53,257.64,257.31,257.4,3865.0,233.6028,233.7025,233.4032,233.4848,3865.0
2022-07-13 15:25:00,257.34,257.55,257.05,257.09,9941.0,233.4304,233.6209,233.1674,233.2036,9941.0
2022-07-13 15:30:00,257.2,257.29,256.52,256.63,6607.0,233.3034,233.3851,232.6866,232.7864,6607.0
2022-07-13 15:35:00,256.61,257.37,256.55,257.34,7163.0,232.7682,233.4576,232.7138,233.4304,7163.0
2022-07-13 15:40:00,257.44,257.48,256.97,257.07,15246.0,233.5211,233.5574,233.0948,233.1855,15246.0
2022-07-13 15:45:00,256.99,257.07,256.53,256.78,10089.0,233.1129,233.1855,232.6957,232.9224,10089.0
2022-07-13 15:50:00,256.74,256.83,256.28,256.58,23141.0,232.8862,232.9678,232.4689,232.741,23141.0
2022-07-13 15:55:00,256.57,256.82,255.85,255.88,61072.0,232.732,232.9587,232.0788,232.1061,61072.0
2022-07-14 09:30:00,251.75,253.23,251.43,253.15,20628.0,228.3598,229.7023,228.0695,229.6297,20628.0
2022-07-14 09:35:00,253.07,253.36,251.72,253.31,8839.0,229.5571,229.8202,228.3326,229.7748,8839.0
2022-07-14 09:40:00,253.23,254.93,253.01,254.68,6213.0,229.7023,231.2443,229.5027,231.0176,6213.0
2022-07-14 09:45:00,254.61,254.68,253.82,254.12,10878.0,230.9541,231.0176,230.2375,230.5096,10878.0
2022-07-14 09:50:00,254.04,254.76,253.95,254.73,10944.0,230.437,231.0901,230.3554,231.0629,10944.0
2022-07-14 09:55:00,254.77,254.89,254.26,254.26,2598.0,231.0992,231.208,230.6366,230.6366,2598.0
2022-07-14 10:00:00,254.2,254.55,253.83,254.0,38254.0,230.5821,230.8996,230.2465,230.4007,38254.0
2022-07-14 10:05:00,254.0,254.43,253.44,253.49,13630.0,230.4007,230.7908,229.8928,229.9381,13630.0
2022-07-14 10:10:00,253.52,254.19,253.46,253.97,7084.0,229.9653,230.5731,229.9109,230.3735,7084.0
2022-07-14 10:15:00,253.9,254.43,253.9,254.09,9770.0,230.31,230.7908,230.31,230.4824,9770.0
2022-07-14 10:20:00,254.22,255.39,254.22,255.39,8140.0,230.6003,231.6616,230.6003,231.6616,8140.0
2022-07-14 10:25:00,255.14,255.32,254.48,254.59,9494.0,231.4348,231.5981,230.8361,230.9359,9494.0
2022-07-14 10:30:00,254.57,254.57,252.95,253.21,4575.0,230.9178,230.9178,229.4483,229.6841,4575.0
2022-07-14 10:35:00,253.33,254.16,253.24,254.05,3076.0,229.793,230.5459,229.7113,230.4461,3076.0
2022-07-14 10:40:00,254.01,254.32,253.85,253.96,15856.0,230.4098,230.691,230.2647,230.3644,15856.0
2022-07-14 10:45:00,253.91,254.79,253.77,254.79,24786.0,230.3191,231.1173,230.1921,231.1173,24786.0
2022-07-14 10:50:00,254.59,254.65,254.14,254.39,6374.0,230.9359,230.9903,230.5277,230.7545,6374.0
2022-07-14 10:55:00,254.45,254.45,254.03,254.06,5150.0,230.8089,230.8089,230.4279,230.4552,5150.0
2022-07-14 11:00:00,254.23,254.72,254.23,254.62,4079.0,230.6094,231.0538,230.6094,230.9631,4079.0
2022-07-14 11:05:00,254.49,255.44,254.49,255.44,1736.0,230.8452,231.7069,230.8452,231.7069,1736.0
2022-07-14 11:10:00,255.66,255.87,255.34,255.87,5376.0,231.9065,232.097,231.6162,232.097,5376.0
2022-07-14 11:15:00,255.76,255.77,255.5,255.7,2952.0,231.9972,232.0063,231.7614,231.9428,2952.0
2022-07-14 11:20:00,255.86,256.22,255.61,255.76,6021.0,232.0879,232.4145,231.8611,231.9972,6021.0
2022-07-14 11:25:00,256.22,256.64,256.07,256.49,7485.0,232.4145,232.7954,232.2784,232.6594,7485.0
2022-07-14 11:30:00,256.45,256.52,256.19,256.34,3467.0,232.6231,232.6866,232.3873,232.5233,3467.0
2022-07-14 11:35:00,256.34,256.53,255.89,256.08,3484.0,232.5233,232.6957,232.1151,232.2875,3484.0
2022-07-14 11:40:00,256.0,257.59,256.0,257.37,6197.0,232.2149,233.6572,232.2149,233.4576,6197.0
2022-07-14 11:45:00,257.49,257.77,257.04,257.05,5788.0,233.5665,233.8205,233.1583,233.1674,5788.0
2022-07-14 11:50:00,257.0,257.0,256.69,256.85,2421.0,233.122,233.122,232.8408,232.9859,2421.0
2022-07-14 11:55:00,256.85,257.0,256.73,256.89,11433.0,232.9859,233.122,232.8771,233.0222,11433.0
2022-07-14 12:00:00,257.0,257.0,256.8,256.91,4501.0,233.122,233.122,232.9406,233.0404,4501.0
2022-07-14 12:05:00,257.0,257.04,256.52,256.52,8600.0,233.122,233.1583,232.6866,232.6866,8600.0
2022-07-14 12:10:00,256.55,256.89,256.47,256.8,4328.0,232.7138,233.0222,232.6412,232.9406,4328.0
2022-07-14 12:15:00,256.91,257.08,256.09,256.09,14128.0,233.0404,233.1946,232.2965,232.2965,14128.0
2022-07-14 12:20:00,256.12,256.5,256.12,256.23,9920.0,232.3238,232.6685,232.3238,232.4235,9920.0
2022-07-14 12:25:00,256.22,256.29,255.76,255.76,6684.0,232.4145,232.478,231.9972,231.9972,6684.0
2022-07-14 12:30:00,255.73,256.09,255.73,255.81,4557.0,231.97,232.2965,231.97,232.0426,4557.0
2022-07-14 12:35:00,255.77,255.83,255.63,255.81,995.0,232.0063,232.0607,231.8793,232.0426,995.0
2022-07-14 12:40:00,255.84,255.84,255.18,255.38,4673.0,232.0698,232.0698,231.4711,231.6525,4673.0
2022-07-14 12:45:00,255.38,255.38,255.06,255.14,2210.0,231.6525,231.6525,231.3622,231.4348,2210.0
2022-07-14 12:50:00,255.27,255.54,255.27,255.54,1373.0,231.5527,231.7976,231.5527,231.7976,1373.0
2022-07-14 12:55:00,255.69,255.94,255.67,255.78,10520.0,231.9337,232.1605,231.9156,232.0154,10520.0
2022-07-14 13:00:00,255.71,255.71,255.16,255.27,2920.0,231.9519,231.9519,231.453,231.5527,2920.0
2022-07-14 13:05:00,255.18,255.18,254.99,255.01,1050.0,231.4711,231.4711,231.2987,231.3169,1050.0
2022-07-14 13:10:00,255.03,255.13,254.94,254.98,1549.0,231.335,231.4257,231.2534,231.2897,1549.0
2022-07-14 13:15:00,254.96,255.86,254.93,255.8,5411.0,231.2715,232.0879,231.2443,232.0335,5411.0
2022-07-14 13:20:00,255.89,256.01,255.72,255.77,3615.0,232.1151,232.224,231.9609,232.0063,3615.0
2022-07-14 13:25:00,255.8,255.98,255.75,255.82,3420.0,232.0335,232.1968,231.9881,232.0516,3420.0
2022-07-14 13:30:00,255.69,255.69,255.44,255.51,6899.0,231.9337,231.9337,231.7069,231.7704,6899.0
2022-07-14 13:35:00,255.51,255.99,255.4,255.91,8069.0,231.7704,232.2058,231.6707,232.1333,8069.0
2022-07-14 13:40:00,256.01,256.26,255.96,255.96,3604.0,232.224,232.4508,232.1786,232.1786,3604.0
2022-07-14 13:45:00,255.91,256.11,255.77,256.11,2335.0,232.1333,232.3147,232.0063,232.3147,2335.0
2022-07-14 13:50:00,256.2,256.21,255.82,255.94,4692.0,232.3963,232.4054,232.0516,232.1605,4692.0
2022-07-14 13:55:00,256.01,256.3,256.01,256.27,7297.0,232.224,232.487,232.224,232.4598,7297.0
2022-07-14 14:00:00,256.31,256.44,256.28,256.39,3346.0,232.4961,232.614,232.4689,232.5687,3346.0
2022-07-14 14:05:00,256.43,256.89,256.42,256.84,6040.0,232.605,233.0222,232.5959,232.9769,6040.0
2022-07-14 14:10:00,256.64,256.79,256.51,256.73,3467.0,232.7954,232.9315,232.6775,232.8771,3467.0
2022-07-14 14:15:00,256.66,257.51,256.64,257.42,4955.0,232.8136,233.5846,232.7954,233.503,4955.0
2022-07-14 14:20:00,257.54,257.85,257.52,257.62,6242.0,233.6118,233.893,233.5937,233.6844,6242.0
2022-07-14 14:25:00,257.55,257.82,257.35,257.35,14671.0,233.6209,233.8658,233.4395,233.4395,14671.0
2022-07-14 14:30:00,257.31,257.43,257.2,257.25,1940.0,233.4032,233.512,233.3034,233.3488,1940.0
2022-07-14 14:35:00,257.27,257.47,257.26,257.4,3068.0,233.3669,233.5483,233.3578,233.4848,3068.0
2022-07-14 14:40:00,257.3,257.37,256.71,256.72,2447.0,233.3941,233.4576,232.8589,232.868,2447.0
2022-07-14 14:45:00,256.74,257.06,256.74,257.06,3309.0,232.8862,233.1764,232.8862,233.1764,3309.0
2022-07-14 14:50:00,256.87,256.91,256.5,256.8,3302.0,233.0041,233.0404,232.6685,232.9406,3302.0
2022-07-14 14:55:00,256.8,257.12,256.8,256.95,5179.0,232.9406,233.2309,232.9406,233.0766,5179.0
2022-07-14 15:00:00,256.96,257.14,256.72,256.95,6026.0,233.0857,233.249,232.868,233.0766,6026.0
2022-07-14 15:05:00,257.05,257.05,256.31,256.38,5871.0,233.1674,233.1674,232.4961,232.5596,5871.0
2022-07-14 15:10:00,256.43,256.79,256.12,256.79,10059.0,232.605,232.9315,232.3238,232.9315,10059.0
2022-07-14 15:15:00,256.8,256.85,256.39,256.47,8263.0,232.9406,232.9859,232.5687,232.6412,8263.0
2022-07-14 15:20:00,256.47,256.72,256.28,256.44,7915.0,232.6412,232.868,232.4689,232.614,7915.0
2022-07-14 15:25:00,256.44,256.44,256.1,256.33,9811.0,232.614,232.614,232.3056,232.5142,9811.0
2022-07-14 15:30:00,256.28,256.28,255.66,255.83,14015.0,232.4689,232.4689,231.9065,232.0607,14015.0
2022-07-14 15:35:00,255.75,255.94,255.59,255.85,5030.0,231.9881,232.1605,231.843,232.0788,5030.0
2022-07-14 15:40:00,255.87,256.22,255.67,256.06,6852.0,232.097,232.4145,231.9156,232.2693,6852.0
2022-07-14 15:45:00,255.99,256.41,255.92,256.2,24534.0,232.2058,232.5868,232.1423,232.3963,24534.0
2022-07-14 15:50:00,256.24,256.66,256.23,256.52,19539.0,232.4326,232.8136,232.4235,232.6866,19539.0
2022-07-14 15:55:00,256.52,257.02,256.31,256.49,51158.0,232.6866,233.1401,232.4961,232.6594,51158.0
2022-07-15 09:30:00,259.88,260.46,258.69,259.56,66669.0,235.7344,236.2605,234.655,235.4441,66669.0
2022-07-15 09:35:00,259.35,259.58,259.19,259.43,2453.0,235.2537,235.4623,235.1085,235.3262,2453.0
2022-07-15 09:40:00,259.48,259.48,257.81,257.98,5122.0,235.3716,235.3716,233.8567,234.0109,5122.0
2022-07-15 09:45:00,258.03,259.4,258.02,258.83,6049.0,234.0563,235.299,234.0472,234.782,6049.0
2022-07-15 09:50:00,259.02,259.25,258.7,259.25,5107.0,234.9543,235.163,234.6641,235.163,5107.0
2022-07-15 09:55:00,259.4,259.56,258.88,259.0,12753.0,235.299,235.4441,234.8273,234.9362,12753.0
2022-07-15 10:00:00,259.23,260.79,259.22,259.98,10725.0,235.1448,236.5599,235.1357,235.8251,10725.0
2022-07-15 10:05:00,259.75,259.78,258.96,259.26,6412.0,235.6165,235.6437,234.8999,235.172,6412.0
2022-07-15 10:10:00,259.37,259.38,257.92,257.92,16373.0,235.2718,235.2809,233.9565,233.9565,16373.0
2022-07-15 10:15:00,257.92,258.12,257.45,257.78,7114.0,233.9565,234.1379,233.5302,233.8295,7114.0
2022-07-15 10:20:00,257.97,258.36,257.4,258.36,13700.0,234.0019,234.3556,233.4848,234.3556,13700.0
2022-07-15 10:25:00,258.32,259.2,258.2,259.01,11049.0,234.3194,235.1176,234.2105,234.9452,11049.0
2022-07-15 10:30:00,258.99,259.55,258.65,258.74,5820.0,234.9271,235.4351,234.6187,234.7003,5820.0
2022-07-15 10:35:00,258.78,259.39,258.78,258.85,8293.0,234.7366,235.2899,234.7366,234.8001,8293.0
2022-07-15 10:40:00,258.67,259.06,258.67,259.04,7064.0,234.6368,234.9906,234.6368,234.9725,7064.0
2022-07-15 10:45:00,259.1,259.1,258.47,258.78,4396.0,235.0269,235.0269,234.4554,234.7366,4396.0
2022-07-15 10:50:00,258.66,259.01,258.66,258.83,5199.0,234.6278,234.9452,234.6278,234.782,5199.0
2022-07-15 10:55:00,258.77,259.06,258.52,258.61,4716.0,234.7275,234.9906,234.5008,234.5824,4716.0
2022-07-15 11:00:00,258.62,259.01,258.62,258.92,6398.0,234.5915,234.9452,234.5915,234.8636,6398.0
2022-07-15 11:05:00,259.0,259.08,258.73,258.98,5325.0,234.9362,235.0087,234.6913,234.918,5325.0
2022-07-15 11:10:00,258.95,259.55,258.87,259.13,8342.0,234.8908,235.4351,234.8183,235.0541,8342.0
2022-07-15 11:15:00,259.13,259.32,258.94,259.01,10651.0,235.0541,235.2264,234.8818,234.9452,10651.0
2022-07-15 11:20:00,259.02,259.16,258.92,259.04,2421.0,234.9543,235.0813,234.8636,234.9725,2421.0
2022-07-15 11:25:00,259.05,259.57,259.05,259.4,4098.0,234.9815,235.4532,234.9815,235.299,4098.0
2022-07-15 11:30:00,259.32,259.99,259.23,259.99,4268.0,235.2264,235.8342,235.1448,235.8342,4268.0
2022-07-15 11:35:00,259.92,260.13,259.9,260.08,2295.0,235.7707,235.9612,235.7526,235.9158,2295.0
2022-07-15 11:40:00,260.14,260.32,260.14,260.31,2858.0,235.9703,236.1335,235.9703,236.1245,2858.0
2022-07-15 11:45:00,260.14,260.2,260.02,260.1,1984.0,235.9703,236.0247,235.8614,235.934,1984.0
2022-07-15 11:50:00,259.98,259.99,259.46,259.46,3465.0,235.8251,235.8342,235.3534,235.3534,3465.0
2022-07-15 11:55:00,259.39,259.4,259.0,259.24,5150.0,235.2899,235.299,234.9362,235.1539,5150.0
2022-07-15 12:00:00,259.3,259.38,259.2,259.3,2533.0,235.2083,235.2809,235.1176,235.2083,2533.0
2022-07-15 12:05:00,259.15,259.17,258.65,258.65,1700.0,235.0722,235.0904,234.6187,234.6187,1700.0
2022-07-15 12:10:00,258.69,258.76,258.64,258.71,818.0,234.655,234.7185,234.6096,234.6731,818.0
2022-07-15 12:15:00,258.77,258.95,258.76,258.87,1741.0,234.7275,234.8908,234.7185,234.8183,1741.0
2022-07-15 12:20:00,258.76,258.92,258.57,258.57,2016.0,234.7185,234.8636,234.5461,234.5461,2016.0
2022-07-15 12:25:00,258.67,258.71,258.25,258.39,1779.0,234.6368,234.6731,234.2559,234.3829,1779.0
2022-07-15 12:30:00,258.47,258.56,258.08,258.17,2080.0,234.4554,234.5371,234.1017,234.1833,2080.0
2022-07-15 12:35:00,258.11,258.42,258.11,258.42,1270.0,234.1289,234.4101,234.1289,234.4101,1270.0
2022-07-15 12:40:00,258.24,258.38,258.24,258.28,858.0,234.2468,234.3738,234.2468,234.2831,858.0
2022-07-15 12:45:00,258.35,258.46,258.34,258.39,1556.0,234.3466,234.4464,234.3375,234.3829,1556.0
2022-07-15 12:50:00,258.25,258.27,257.77,257.78,2128.0,234.2559,234.274,233.8205,233.8295,2128.0
2022-07-15 12:55:00,257.67,257.74,257.49,257.49,9492.0,233.7297,233.7932,233.5665,233.5665,9492.0
2022-07-15 13:00:00,257.46,257.64,257.39,257.43,2929.0,233.5393,233.7025,233.4758,233.512,2929.0
2022-07-15 13:05:00,257.37,257.46,257.24,257.35,6267.0,233.4576,233.5393,233.3397,233.4395,6267.0
2022-07-15 13:10:00,257.33,257.33,256.88,256.91,4280.0,233.4213,233.4213,233.0131,233.0404,4280.0
2022-07-15 13:15:00,256.96,257.06,256.71,256.71,6542.0,233.0857,233.1764,232.8589,232.8589,6542.0
2022-07-15 13:20:00,256.62,256.91,256.61,256.9,2741.0,232.7773,233.0404,232.7682,233.0313,2741.0
2022-07-15 13:25:00,256.86,257.16,256.86,257.16,3087.0,232.995,233.2671,232.995,233.2671,3087.0
2022-07-15 13:30:00,257.16,257.17,257.01,257.11,2015.0,233.2671,233.2762,233.1311,233.2218,2015.0
2022-07-15 13:35:00,257.13,257.27,257.13,257.19,3153.0,233.2399,233.3669,233.2399,233.2943,3153.0
2022-07-15 13:40:00,257.14,257.14,256.7,256.7,7136.0,233.249,233.249,232.8499,232.8499,7136.0
2022-07-15 13:45:00,256.77,256.85,256.62,256.74,3571.0,232.9134,232.9859,232.7773,232.8862,3571.0
2022-07-15 13:50:00,256.8,256.85,256.49,256.56,8838.0,232.9406,232.9859,232.6594,232.7229,8838.0
2022-07-15 13:55:00,256.65,256.83,256.56,256.73,2351.0,232.8045,232.9678,232.7229,232.8771,2351.0
2022-07-15 14:00:00,256.68,256.74,256.28,256.28,4492.0,232.8317,232.8862,232.4689,232.4689,4492.0
2022-07-15 14:05:00,256.12,256.25,256.1,256.25,926.0,232.3238,232.4417,232.3056,232.4417,926.0
2022-07-15 14:10:00,256.26,256.35,256.04,256.12,2643.0,232.4508,232.5324,232.2512,232.3238,2643.0
2022-07-15 14:15:00,256.15,256.23,256.07,256.12,1779.0,232.351,232.4235,232.2784,232.3238,1779.0
2022-07-15 14:20:00,256.32,256.34,256.12,256.27,3235.0,232.5052,232.5233,232.3238,232.4598,3235.0
2022-07-15 14:25:00,256.32,256.48,256.22,256.44,4386.0,232.5052,232.6503,232.4145,232.614,4386.0
2022-07-15 14:30:00,256.48,256.59,256.32,256.32,2089.0,232.6503,232.7501,232.5052,232.5052,2089.0
2022-07-15 14:35:00,256.33,256.33,256.08,256.13,1753.0,232.5142,232.5142,232.2875,232.3328,1753.0
2022-07-15 14:40:00,256.18,256.28,256.04,256.11,3130.0,232.3782,232.4689,232.2512,232.3147,3130.0
2022-07-15 14:45:00,256.05,256.49,256.05,256.45,2658.0,232.2603,232.6594,232.2603,232.6231,2658.0
2022-07-15 14:50:00,256.47,256.58,256.38,256.49,2656.0,232.6412,232.741,232.5596,232.6594,2656.0
2022-07-15 14:55:00,256.46,256.51,256.12,256.12,3458.0,232.6322,232.6775,232.3238,232.3238,3458.0
2022-07-15 15:00:00,256.07,256.14,255.85,256.14,4349.0,232.2784,232.3419,232.0788,232.3419,4349.0
2022-07-15 15:05:00,256.26,256.27,256.14,256.19,2330.0,232.4508,232.4598,232.3419,232.3873,2330.0
2022-07-15 15:10:00,256.24,256.26,255.75,255.75,2546.0,232.4326,232.4508,231.9881,231.9881,2546.0
2022-07-15 15:15:00,255.64,256.05,255.64,255.97,4081.0,231.8884,232.2603,231.8884,232.1877,4081.0
2022-07-15 15:20:00,255.96,256.06,255.86,255.88,2350.0,232.1786,232.2693,232.0879,232.1061,2350.0
2022-07-15 15:25:00,255.73,255.89,255.71,255.85,2218.0,231.97,232.1151,231.9519,232.0788,2218.0
2022-07-15 15:30:00,255.89,255.92,255.33,255.44,6642.0,232.1151,232.1423,231.6072,231.7069,6642.0
2022-07-15 15:35:00,255.54,256.11,255.54,256.07,9119.0,231.7976,232.3147,231.7976,232.2784,9119.0
2022-07-15 15:40:00,256.05,256.48,256.01,256.42,6690.0,232.2603,232.6503,232.224,232.5959,6690.0
2022-07-15 15:45:00,256.48,256.74,256.46,256.58,13247.0,232.6503,232.8862,232.6322,232.741,13247.0
2022-07-15 15:50:00,256.65,256.91,256.26,256.78,22157.0,232.8045,233.0404,232.4508,232.9224,22157.0
2022-07-15 15:55:00,256.74,257.25,256.73,257.01,59676.0,232.8862,233.3488,232.8771,233.1311,59676.0
2022-07-18 09:30:00,256.91,257.79,255.0,255.33,31996.0,233.0404,233.8386,231.3078,231.6072,31996.0
2022-07-18 09:35:00,255.19,255.36,253.36,253.36,5104.0,231.4802,231.6344,229.8202,229.8202,5104.0
2022-07-18 09:40:00,253.39,254.04,252.85,253.66,12163.0,229.8474,230.437,229.3576,230.0923,12163.0
2022-07-18 09:45:00,253.9,255.62,253.85,255.62,9096.0,230.31,231.8702,230.2647,231.8702,9096.0
2022-07-18 09:50:00,255.45,256.0,254.99,254.99,7591.0,231.716,232.2149,231.2987,231.2987,7591.0
2022-07-18 09:55:00,255.24,255.38,254.19,254.32,8835.0,231.5255,231.6525,230.5731,230.691,8835.0
2022-07-18 10:00:00,254.16,254.7,254.13,254.25,4590.0,230.5459,231.0357,230.5187,230.6275,4590.0
2022-07-18 10:05:00,254.22,254.22,253.68,253.96,5192.0,230.6003,230.6003,230.1105,230.3644,5192.0
2022-07-18 10:10:00,253.88,253.98,253.46,253.77,7766.0,230.2919,230.3826,229.9109,230.1921,7766.0
2022-07-18 10:15:00,253.87,254.14,253.67,253.86,6191.0,230.2828,230.5277,230.1014,230.2737,6191.0
2022-07-18 10:20:00,253.88,254.07,253.41,253.63,7855.0,230.2919,230.4642,229.8655,230.0651,7855.0
2022-07-18 10:25:00,253.69,254.08,253.57,253.58,9799.0,230.1195,230.4733,230.0107,230.0198,9799.0
2022-07-18 10:30:00,253.48,253.73,253.1,253.16,6589.0,229.929,230.1558,229.5844,229.6388,6589.0
2022-07-18 10:35:00,253.11,253.22,252.75,252.94,11092.0,229.5934,229.6932,229.2669,229.4392,11092.0
2022-07-18 10:40:00,252.99,253.07,252.21,252.26,7639.0,229.4846,229.5571,228.777,228.8224,7639.0
2022-07-18 10:45:00,252.2,252.29,251.74,251.74,7388.0,228.768,228.8496,228.3507,228.3507,7388.0
2022-07-18 10:50:00,251.72,251.81,251.18,251.18,5493.0,228.3326,228.4142,227.8427,227.8427,5493.0
2022-07-18 10:55:00,251.2,251.53,250.88,251.42,13726.0,227.8609,228.1602,227.5706,228.0604,13726.0
2022-07-18 11:00:00,251.49,251.49,250.82,251.16,14521.0,228.1239,228.1239,227.5162,227.8246,14521.0
2022-07-18 11:05:00,251.1,251.49,251.08,251.48,8120.0,227.7702,228.1239,227.752,228.1149,8120.0
2022-07-18 11:10:00,251.46,252.26,251.46,252.26,12977.0,228.0967,228.8224,228.0967,228.8224,12977.0
2022-07-18 11:15:00,252.25,252.27,251.56,252.2,15439.0,228.8133,228.8315,228.1874,228.768,15439.0
2022-07-18 11:20:00,252.23,252.46,252.05,252.19,4974.0,228.7952,229.0038,228.6319,228.7589,4974.0
2022-07-18 11:25:00,252.19,252.28,251.99,252.06,11381.0,228.7589,228.8405,228.5775,228.641,11381.0
2022-07-18 11:30:00,252.1,253.03,252.01,252.01,6715.0,228.6773,229.5209,228.5956,228.5956,6715.0
2022-07-18 11:35:00,252.0,252.54,251.96,252.2,7910.0,228.5866,229.0764,228.5503,228.768,7910.0
2022-07-18 11:40:00,252.26,252.27,251.6,251.6,5282.0,228.8224,228.8315,228.2237,228.2237,5282.0
2022-07-18 11:45:00,251.49,251.55,251.15,251.23,7268.0,228.1239,228.1784,227.8155,227.8881,7268.0
2022-07-18 11:50:00,251.13,251.13,250.72,250.74,7753.0,227.7974,227.7974,227.4255,227.4436,7753.0
2022-07-18 11:55:00,250.69,250.91,250.6,250.6,7347.0,227.3983,227.5978,227.3166,227.3166,7347.0
2022-07-18 12:00:00,250.66,250.66,250.2,250.34,4025.0,227.3711,227.3711,226.9538,227.0808,4025.0
2022-07-18 12:05:00,250.44,250.75,250.3,250.52,7040.0,227.1715,227.4527,227.0445,227.2441,7040.0
2022-07-18 12:10:00,250.5,251.05,250.49,250.7,5908.0,227.2259,227.7248,227.2168,227.4073,5908.0
2022-07-18 12:15:00,250.68,250.78,250.3,250.36,4340.0,227.3892,227.4799,227.0445,227.0989,4340.0
2022-07-18 12:20:00,250.38,250.66,250.38,250.59,3656.0,227.1171,227.3711,227.1171,227.3076,3656.0
2022-07-18 12:25:00,250.58,250.66,250.45,250.63,5170.0,227.2985,227.3711,227.1806,227.3438,5170.0
2022-07-18 12:30:00,250.62,251.17,250.58,251.17,5863.0,227.3348,227.8337,227.2985,227.8337,5863.0
2022-07-18 12:35:00,251.2,251.26,251.03,251.12,8438.0,227.8609,227.9153,227.7067,227.7883,8438.0
2022-07-18 12:40:00,251.11,251.25,251.0,251.13,10609.0,227.7792,227.9062,227.6795,227.7974,10609.0
2022-07-18 12:45:00,251.26,251.65,251.23,251.65,8926.0,227.9153,228.2691,227.8881,228.2691,8926.0
2022-07-18 12:50:00,251.7,251.8,251.2,251.29,7466.0,228.3144,228.4051,227.8609,227.9425,7466.0
2022-07-18 12:55:00,251.28,251.28,250.99,251.0,11325.0,227.9334,227.9334,227.6704,227.6795,11325.0
2022-07-18 13:00:00,251.05,251.16,250.85,250.92,5682.0,227.7248,227.8246,227.5434,227.6069,5682.0
2022-07-18 13:05:00,250.94,251.15,250.88,251.09,8917.0,227.625,227.8155,227.5706,227.7611,8917.0
2022-07-18 13:10:00,251.06,251.16,250.98,251.16,5177.0,227.7339,227.8246,227.6613,227.8246,5177.0
2022-07-18 13:15:00,251.15,251.15,250.7,250.7,10902.0,227.8155,227.8155,227.4073,227.4073,10902.0
2022-07-18 13:20:00,250.76,251.19,250.76,251.19,3835.0,227.4618,227.8518,227.4618,227.8518,3835.0
2022-07-18 13:25:00,251.14,251.32,250.97,251.27,4411.0,227.8065,227.9697,227.6523,227.9244,4411.0
2022-07-18 13:30:00,251.3,251.44,251.2,251.27,5313.0,227.9516,228.0786,227.8609,227.9244,5313.0
2022-07-18 13:35:00,251.21,251.38,251.09,251.12,4868.0,227.87,228.0242,227.7611,227.7883,4868.0
2022-07-18 13:40:00,250.98,251.23,250.8,250.8,5650.0,227.6613,227.8881,227.498,227.498,5650.0
2022-07-18 13:45:00,250.9,251.15,250.9,251.09,6698.0,227.5888,227.8155,227.5888,227.7611,6698.0
2022-07-18 13:50:00,251.06,251.29,251.0,251.06,9355.0,227.7339,227.9425,227.6795,227.7339,9355.0
2022-07-18 13:55:00,251.03,251.16,250.73,250.96,13508.0,227.7067,227.8246,227.4345,227.6432,13508.0
2022-07-18 14:00:00,250.87,251.04,250.83,251.03,3347.0,227.5615,227.7157,227.5253,227.7067,3347.0
2022-07-18 14:05:00,250.95,251.0,250.9,250.95,4142.0,227.6341,227.6795,227.5888,227.6341,4142.0
2022-07-18 14:10:00,251.01,251.01,250.8,250.93,6082.0,227.6885,227.6885,227.498,227.616,6082.0
2022-07-18 14:15:00,250.98,251.29,250.96,251.29,6932.0,227.6613,227.9425,227.6432,227.9425,6932.0
2022-07-18 14:20:00,251.16,251.22,250.79,250.85,4377.0,227.8246,227.879,227.489,227.5434,4377.0
2022-07-18 14:25:00,250.79,250.87,250.55,250.64,3676.0,227.489,227.5615,227.2713,227.3529,3676.0
2022-07-18 14:30:00,250.67,250.73,250.62,250.73,6116.0,227.3801,227.4345,227.3348,227.4345,6116.0
2022-07-18 14:35:00,250.81,251.02,250.78,250.89,16709.0,227.5071,227.6976,227.4799,227.5797,16709.0
2022-07-18 14:40:00,250.87,251.05,250.5,250.51,11184.0,227.5615,227.7248,227.2259,227.235,11184.0
2022-07-18 14:45:00,250.53,250.92,250.38,250.86,9161.0,227.2531,227.6069,227.1171,227.5525,9161.0
2022-07-18 14:50:00,250.83,250.83,250.42,250.57,5704.0,227.5253,227.5253,227.1534,227.2894,5704.0
2022-07-18 14:55:00,250.55,250.56,250.21,250.28,8243.0,227.2713,227.2803,226.9629,227.0264,8243.0
2022-07-18 15:00:00,250.28,250.28,250.0,250.0,7585.0,227.0264,227.0264,226.7724,226.7724,7585.0
2022-07-18 15:05:00,250.04,250.32,250.0,250.28,7806.0,226.8087,227.0626,226.7724,227.0264,7806.0
2022-07-18 15:10:00,250.3,250.3,249.68,250.0,17520.0,227.0445,227.0445,226.4821,226.7724,17520.0
2022-07-18 15:15:00,250.07,250.39,249.98,250.39,4790.0,226.8359,227.1261,226.7542,227.1261,4790.0
2022-07-18 15:20:00,250.39,250.55,250.28,250.29,8804.0,227.1261,227.2713,227.0264,227.0354,8804.0
2022-07-18 15:25:00,250.29,250.35,249.77,249.77,22656.0,227.0354,227.0899,226.5637,226.5637,22656.0
2022-07-18 15:30:00,249.87,249.87,249.14,249.17,21230.0,226.6545,226.6545,225.9923,226.0195,21230.0
2022-07-18 15:35:00,249.08,249.22,248.58,248.74,8079.0,225.9379,226.0648,225.4843,225.6294,8079.0
2022-07-18 15:40:00,248.74,249.38,248.59,249.24,23569.0,225.6294,226.21,225.4934,226.083,23569.0
2022-07-18 15:45:00,249.24,249.24,248.62,248.83,25236.0,226.083,226.083,225.5206,225.7111,25236.0
2022-07-18 15:50:00,248.8,249.57,248.75,249.57,30350.0,225.6839,226.3823,225.6385,226.3823,30350.0
2022-07-18 15:55:00,249.53,249.53,249.15,249.26,62396.0,226.346,226.346,226.0013,226.1011,62396.0
2022-07-19 09:30:00,251.61,253.52,251.5,251.95,25511.0,228.2328,229.9653,228.133,228.5412,25511.0
2022-07-19 09:35:00,252.05,252.66,251.8,252.45,14568.0,228.6319,229.1852,228.4051,228.9947,14568.0
2022-07-19 09:40:00,252.45,253.42,251.61,253.36,24986.0,228.9947,229.8746,228.2328,229.8202,24986.0
2022-07-19 09:45:00,253.43,254.81,253.25,254.28,16050.0,229.8837,231.1355,229.7204,230.6547,16050.0
2022-07-19 09:50:00,254.49,255.22,254.16,255.01,5323.0,230.8452,231.5074,230.5459,231.3169,5323.0
2022-07-19 09:55:00,254.9,255.48,254.27,254.71,7576.0,231.2171,231.7432,230.6456,231.0448,7576.0
2022-07-19 10:00:00,254.51,255.15,254.45,255.01,13669.0,230.8633,231.4439,230.8089,231.3169,13669.0
2022-07-19 10:05:00,255.12,255.12,253.99,254.0,7867.0,231.4167,231.4167,230.3917,230.4007,7867.0
2022-07-19 10:10:00,254.0,254.49,253.69,254.41,5641.0,230.4007,230.8452,230.1195,230.7726,5641.0
2022-07-19 10:15:00,254.1,254.1,253.39,253.65,4880.0,230.4914,230.4914,229.8474,230.0832,4880.0
2022-07-19 10:20:00,253.49,254.07,253.41,253.5,6070.0,229.9381,230.4642,229.8655,229.9472,6070.0
2022-07-19 10:25:00,253.01,253.69,253.01,253.55,5440.0,229.5027,230.1195,229.5027,229.9925,5440.0
2022-07-19 10:30:00,253.61,254.19,253.61,254.08,8429.0,230.047,230.5731,230.047,230.4733,8429.0
2022-07-19 10:35:00,254.06,254.8,254.06,254.72,5240.0,230.4552,231.1264,230.4552,231.0538,5240.0
2022-07-19 10:40:00,254.63,254.83,254.48,254.7,5645.0,230.9722,231.1536,230.8361,231.0357,5645.0
2022-07-19 10:45:00,254.78,254.92,254.52,254.57,3571.0,231.1083,231.2353,230.8724,230.9178,3571.0
2022-07-19 10:50:00,254.72,255.46,254.7,254.92,9064.0,231.0538,231.7251,231.0357,231.2353,9064.0
2022-07-19 10:55:00,254.93,255.16,254.48,254.66,7238.0,231.2443,231.453,230.8361,230.9994,7238.0
2022-07-19 11:00:00,254.62,254.87,254.46,254.58,5905.0,230.9631,231.1899,230.818,230.9268,5905.0
2022-07-19 11:05:00,254.61,254.96,254.46,254.5,6912.0,230.9541,231.2715,230.818,230.8543,6912.0
2022-07-19 11:10:00,254.46,255.07,254.43,254.7,6920.0,230.818,231.3713,230.7908,231.0357,6920.0
2022-07-19 11:15:00,254.76,255.21,254.73,254.84,8498.0,231.0901,231.4983,231.0629,231.1627,8498.0
2022-07-19 11:20:00,254.9,254.9,254.17,254.35,6835.0,231.2171,231.2171,230.5549,230.7182,6835.0
2022-07-19 11:25:00,254.28,254.84,254.14,254.21,17646.0,230.6547,231.1627,230.5277,230.5912,17646.0
2022-07-19 11:30:00,254.23,254.24,253.84,253.89,12567.0,230.6094,230.6184,230.2556,230.301,12567.0
2022-07-19 11:35:00,253.84,253.88,253.55,253.66,7069.0,230.2556,230.2919,229.9925,230.0923,7069.0
2022-07-19 11:40:00,253.66,253.8,253.23,253.26,7180.0,230.0923,230.2193,229.7023,229.7295,7180.0
2022-07-19 11:45:00,253.2,253.31,253.08,253.2,2467.0,229.6751,229.7748,229.5662,229.6751,2467.0
2022-07-19 11:50:00,253.25,253.74,253.24,253.69,4079.0,229.7204,230.1649,229.7113,230.1195,4079.0
2022-07-19 11:55:00,253.61,253.95,253.56,253.89,3300.0,230.047,230.3554,230.0016,230.301,3300.0
2022-07-19 12:00:00,253.92,253.92,253.15,253.16,3824.0,230.3282,230.3282,229.6297,229.6388,3824.0
2022-07-19 12:05:00,253.21,253.46,253.0,253.35,4368.0,229.6841,229.9109,229.4936,229.8111,4368.0
2022-07-19 12:10:00,253.33,253.42,253.17,253.18,3070.0,229.793,229.8746,229.6478,229.6569,3070.0
2022-07-19 12:15:00,253.17,253.41,253.08,253.27,5263.0,229.6478,229.8655,229.5662,229.7386,5263.0
2022-07-19 12:20:00,253.36,253.42,253.32,253.42,2177.0,229.8202,229.8746,229.7839,229.8746,2177.0
2022-07-19 12:25:00,253.47,253.74,253.42,253.65,6055.0,229.92,230.1649,229.8746,230.0832,6055.0
2022-07-19 12:30:00,253.61,254.37,253.6,254.01,7957.0,230.047,230.7364,230.0379,230.4098,7957.0
2022-07-19 12:35:00,254.03,254.2,253.98,254.07,4582.0,230.4279,230.5821,230.3826,230.4642,4582.0
2022-07-19 12:40:00,254.08,254.28,254.07,254.18,7776.0,230.4733,230.6547,230.4642,230.564,7776.0
2022-07-19 12:45:00,254.25,254.32,254.09,254.32,6116.0,230.6275,230.691,230.4824,230.691,6116.0
2022-07-19 12:50:00,254.25,254.38,254.06,254.16,5192.0,230.6275,230.7454,230.4552,230.5459,5192.0
2022-07-19 12:55:00,254.17,254.53,254.17,254.53,8933.0,230.5549,230.8815,230.5549,230.8815,8933.0
2022-07-19 13:00:00,254.66,254.85,254.52,254.82,6733.0,230.9994,231.1718,230.8724,231.1445,6733.0
2022-07-19 13:05:00,254.7,254.83,254.62,254.81,3452.0,231.0357,231.1536,230.9631,231.1355,3452.0
2022-07-19 13:10:00,254.91,255.01,254.74,254.87,4722.0,231.2262,231.3169,231.072,231.1899,4722.0
2022-07-19 13:15:00,254.82,254.96,254.66,254.76,4034.0,231.1445,231.2715,230.9994,231.0901,4034.0
2022-07-19 13:20:00,254.74,254.97,254.6,254.88,3762.0,231.072,231.2806,230.945,231.199,3762.0
2022-07-19 13:25:00,254.93,254.98,254.82,254.9,6046.0,231.2443,231.2897,231.1445,231.2171,6046.0
2022-07-19 13:30:00,254.92,254.94,254.6,254.89,5693.0,231.2353,231.2534,230.945,231.208,5693.0
2022-07-19 13:35:00,254.95,255.02,254.8,255.02,9386.0,231.2625,231.326,231.1264,231.326,9386.0
2022-07-19 13:40:00,255.0,255.26,255.0,255.17,9916.0,231.3078,231.5437,231.3078,231.462,9916.0
2022-07-19 13:45:00,255.19,255.23,254.97,254.98,3569.0,231.4802,231.5165,231.2806,231.2897,3569.0
2022-07-19 13:50:00,255.01,255.32,254.97,255.32,4439.0,231.3169,231.5981,231.2806,231.5981,4439.0
2022-07-19 13:55:00,255.32,255.93,255.32,255.93,1938.0,231.5981,232.1514,231.5981,232.1514,1938.0
2022-07-19 14:00:00,255.94,256.54,255.78,256.46,7240.0,232.1605,232.7047,232.0154,232.6322,7240.0
2022-07-19 14:05:00,256.48,256.54,256.3,256.45,14502.0,232.6503,232.7047,232.487,232.6231,14502.0
2022-07-19 14:10:00,256.4,256.5,256.23,256.43,7514.0,232.5777,232.6685,232.4235,232.605,7514.0
2022-07-19 14:15:00,256.42,256.51,256.35,256.49,6609.0,232.5959,232.6775,232.5324,232.6594,6609.0
2022-07-19 14:20:00,256.45,256.5,256.35,256.39,6168.0,232.6231,232.6685,232.5324,232.5687,6168.0
2022-07-19 14:25:00,256.45,256.71,256.32,256.47,8229.0,232.6231,232.8589,232.5052,232.6412,8229.0
2022-07-19 14:30:00,256.56,256.81,256.51,256.54,6079.0,232.7229,232.9497,232.6775,232.7047,6079.0
2022-07-19 14:35:00,256.56,256.59,256.46,256.51,1690.0,232.7229,232.7501,232.6322,232.6775,1690.0
2022-07-19 14:40:00,256.41,256.6,256.36,256.53,2745.0,232.5868,232.7592,232.5415,232.6957,2745.0
2022-07-19 14:45:00,256.52,256.53,256.27,256.3,2000.0,232.6866,232.6957,232.4598,232.487,2000.0
2022-07-19 14:50:00,256.24,256.3,256.09,256.21,5356.0,232.4326,232.487,232.2965,232.4054,5356.0
2022-07-19 14:55:00,256.19,256.27,256.08,256.2,3769.0,232.3873,232.4598,232.2875,232.3963,3769.0
2022-07-19 15:00:00,256.23,256.24,256.01,256.13,7043.0,232.4235,232.4326,232.224,232.3328,7043.0
2022-07-19 15:05:00,256.21,256.41,256.0,256.3,9217.0,232.4054,232.5868,232.2149,232.487,9217.0
2022-07-19 15:10:00,256.28,256.31,256.07,256.3,3545.0,232.4689,232.4961,232.2784,232.487,3545.0
2022-07-19 15:15:00,256.32,256.55,256.19,256.55,11434.0,232.5052,232.7138,232.3873,232.7138,11434.0
2022-07-19 15:20:00,256.59,256.61,256.23,256.47,9632.0,232.7501,232.7682,232.4235,232.6412,9632.0
2022-07-19 15:25:00,256.49,256.79,256.34,256.64,9392.0,232.6594,232.9315,232.5233,232.7954,9392.0
2022-07-19 15:30:00,256.69,256.78,256.24,256.24,6282.0,232.8408,232.9224,232.4326,232.4326,6282.0
2022-07-19 15:35:00,256.21,256.68,256.17,256.62,11709.0,232.4054,232.8317,232.3691,232.7773,11709.0
2022-07-19 15:40:00,256.6,257.02,256.6,257.02,19085.0,232.7592,233.1401,232.7592,233.1401,19085.0
2022-07-19 15:45:00,257.0,257.2,256.94,257.03,22480.0,233.122,233.3034,233.0676,233.1492,22480.0
2022-07-19 15:50:00,257.1,257.16,256.59,256.74,28468.0,233.2127,233.2671,232.7501,232.8862,28468.0
2022-07-19 15:55:00,256.76,257.27,256.76,257.15,101560.0,232.9043,233.3669,232.9043,233.2581,101560.0
2022-07-20 09:30:00,256.0,257.93,254.43,254.44,32486.0,232.2149,233.9656,230.7908,230.7999,32486.0
2022-07-20 09:35:00,254.68,255.25,254.43,254.95,7288.0,231.0176,231.5346,230.7908,231.2625,7288.0
2022-07-20 09:40:00,254.82,254.93,253.68,253.68,14030.0,231.1445,231.2443,230.1105,230.1105,14030.0
2022-07-20 09:45:00,253.95,254.05,252.1,252.44,22091.0,230.3554,230.4461,228.6773,228.9857,22091.0
2022-07-20 09:50:00,252.15,252.22,251.05,251.13,12430.0,228.7226,228.7861,227.7248,227.7974,12430.0
2022-07-20 09:55:00,251.26,251.51,250.4,250.4,10128.0,227.9153,228.1421,227.1352,227.1352,10128.0
2022-07-20 10:00:00,250.37,250.96,250.18,250.51,11192.0,227.108,227.6432,226.9356,227.235,11192.0
2022-07-20 10:05:00,250.3,250.78,249.67,250.46,12975.0,227.0445,227.4799,226.473,227.1896,12975.0
2022-07-20 10:10:00,250.55,251.73,250.55,250.96,12275.0,227.2713,228.3416,227.2713,227.6432,12275.0
2022-07-20 10:15:00,251.1,251.36,250.48,250.81,10382.0,227.7702,228.006,227.2078,227.5071,10382.0
2022-07-20 10:20:00,250.91,252.11,250.91,251.94,7727.0,227.5978,228.6863,227.5978,228.5321,7727.0
2022-07-20 10:25:00,252.15,252.45,251.62,252.35,4202.0,228.7226,228.9947,228.2419,228.904,4202.0
2022-07-20 10:30:00,252.56,253.15,252.56,253.02,6561.0,229.0945,229.6297,229.0945,229.5118,6561.0
2022-07-20 10:35:00,253.07,253.33,252.93,253.33,7932.0,229.5571,229.793,229.4301,229.793,7932.0
2022-07-20 10:40:00,253.36,253.76,253.15,253.74,7836.0,229.8202,230.183,229.6297,230.1649,7836.0
2022-07-20 10:45:00,253.68,254.22,253.37,254.09,7603.0,230.1105,230.6003,229.8293,230.4824,7603.0
2022-07-20 10:50:00,254.09,254.83,253.74,254.47,20173.0,230.4824,231.1536,230.1649,230.8271,20173.0
2022-07-20 10:55:00,254.65,255.56,254.43,255.56,12880.0,230.9903,231.8158,230.7908,231.8158,12880.0
2022-07-20 11:00:00,255.58,255.9,255.33,255.9,3000.0,231.8339,232.1242,231.6072,232.1242,3000.0
2022-07-20 11:05:00,255.92,256.03,255.65,255.69,3143.0,232.1423,232.2421,231.8974,231.9337,3143.0
2022-07-20 11:10:00,255.64,255.78,255.29,255.78,10096.0,231.8884,232.0154,231.5709,232.0154,10096.0
2022-07-20 11:15:00,255.76,255.77,255.3,255.61,8580.0,231.9972,232.0063,231.5799,231.8611,8580.0
2022-07-20 11:20:00,255.71,255.71,254.74,255.11,7301.0,231.9519,231.9519,231.072,231.4076,7301.0
2022-07-20 11:25:00,255.07,255.14,254.78,255.14,10591.0,231.3713,231.4348,231.1083,231.4348,10591.0
2022-07-20 11:30:00,255.14,255.14,253.85,253.99,19322.0,231.4348,231.4348,230.2647,230.3917,19322.0
2022-07-20 11:35:00,253.83,253.98,253.63,253.81,5590.0,230.2465,230.3826,230.0651,230.2284,5590.0
2022-07-20 11:40:00,253.83,253.89,253.44,253.85,8955.0,230.2465,230.301,229.8928,230.2647,8955.0
2022-07-20 11:45:00,253.97,254.38,253.71,253.71,5523.0,230.3735,230.7454,230.1377,230.1377,5523.0
2022-07-20 11:50:00,253.83,253.83,253.56,253.75,3129.0,230.2465,230.2465,230.0016,230.174,3129.0
2022-07-20 11:55:00,253.71,254.94,253.71,254.72,6843.0,230.1377,231.2534,230.1377,231.0538,6843.0
2022-07-20 12:00:00,254.71,254.76,254.39,254.61,3806.0,231.0448,231.0901,230.7545,230.9541,3806.0
2022-07-20 12:05:00,254.66,254.74,254.28,254.28,1930.0,230.9994,231.072,230.6547,230.6547,1930.0
2022-07-20 12:10:00,254.07,254.52,254.07,254.25,6808.0,230.4642,230.8724,230.4642,230.6275,6808.0
2022-07-20 12:15:00,254.16,254.16,253.5,253.5,16792.0,230.5459,230.5459,229.9472,229.9472,16792.0
2022-07-20 12:20:00,253.55,253.55,252.87,253.41,9099.0,229.9925,229.9925,229.3757,229.8655,9099.0
2022-07-20 12:25:00,253.37,253.63,253.19,253.19,3548.0,229.8293,230.0651,229.666,229.666,3548.0
2022-07-20 12:30:00,253.05,253.38,253.05,253.23,8240.0,229.539,229.8383,229.539,229.7023,8240.0
2022-07-20 12:35:00,253.06,253.07,252.84,252.87,4101.0,229.5481,229.5571,229.3485,229.3757,4101.0
2022-07-20 12:40:00,252.84,252.84,252.12,252.12,4725.0,229.3485,229.3485,228.6954,228.6954,4725.0
2022-07-20 12:45:00,252.0,252.03,251.49,251.72,5023.0,228.5866,228.6138,228.1239,228.3326,5023.0
2022-07-20 12:50:00,251.67,251.92,251.66,251.88,4312.0,228.2872,228.514,228.2781,228.4777,4312.0
2022-07-20 12:55:00,251.89,252.31,251.87,252.18,3519.0,228.4868,228.8678,228.4686,228.7498,3519.0
2022-07-20 13:00:00,252.08,252.24,251.64,251.75,4102.0,228.6591,228.8043,228.26,228.3598,4102.0
2022-07-20 13:05:00,251.85,251.85,251.32,251.49,2600.0,228.4505,228.4505,227.9697,228.1239,2600.0
2022-07-20 13:10:00,251.28,251.28,250.67,250.79,4694.0,227.9334,227.9334,227.3801,227.489,4694.0
2022-07-20 13:15:00,250.63,250.78,250.51,250.53,9052.0,227.3438,227.4799,227.235,227.2531,9052.0
2022-07-20 13:20:00,250.58,250.59,250.2,250.49,6366.0,227.2985,227.3076,226.9538,227.2168,6366.0
2022-07-20 13:25:00,250.43,251.1,250.36,251.1,6008.0,227.1624,227.7702,227.0989,227.7702,6008.0
2022-07-20 13:30:00,251.06,251.6,250.93,251.58,4292.0,227.7339,228.2237,227.616,228.2056,4292.0
2022-07-20 13:35:00,251.49,251.5,251.21,251.29,4263.0,228.1239,228.133,227.87,227.9425,4263.0
2022-07-20 13:40:00,251.15,251.2,251.0,251.18,4459.0,227.8155,227.8609,227.6795,227.8427,4459.0
2022-07-20 13:45:00,251.13,251.13,250.48,250.48,5392.0,227.7974,227.7974,227.2078,227.2078,5392.0
2022-07-20 13:50:00,250.48,250.65,250.39,250.57,5685.0,227.2078,227.362,227.1261,227.2894,5685.0
2022-07-20 13:55:00,250.57,250.65,250.02,250.06,5948.0,227.2894,227.362,226.7905,226.8268,5948.0
2022-07-20 14:00:00,250.06,250.51,249.93,250.46,13124.0,226.8268,227.235,226.7089,227.1896,13124.0
2022-07-20 14:05:00,250.51,250.6,250.14,250.33,3919.0,227.235,227.3166,226.8994,227.0717,3919.0
2022-07-20 14:10:00,250.38,250.7,250.13,250.7,5053.0,227.1171,227.4073,226.8903,227.4073,5053.0
2022-07-20 14:15:00,250.73,251.18,250.7,250.81,4170.0,227.4345,227.8427,227.4073,227.5071,4170.0
2022-07-20 14:20:00,250.84,251.29,250.84,251.28,5582.0,227.5343,227.9425,227.5343,227.9334,5582.0
2022-07-20 14:25:00,251.37,251.63,251.37,251.53,5321.0,228.0151,228.2509,228.0151,228.1602,5321.0
2022-07-20 14:30:00,251.38,251.68,251.29,251.66,4837.0,228.0242,228.2963,227.9425,228.2781,4837.0
2022-07-20 14:35:00,251.63,251.65,251.38,251.56,3442.0,228.2509,228.2691,228.0242,228.1874,3442.0
2022-07-20 14:40:00,251.53,251.61,251.39,251.59,5422.0,228.1602,228.2328,228.0332,228.2146,5422.0
2022-07-20 14:45:00,251.61,251.63,251.44,251.59,7043.0,228.2328,228.2509,228.0786,228.2146,7043.0
2022-07-20 14:50:00,251.59,251.6,250.81,250.82,2490.0,228.2146,228.2237,227.5071,227.5162,2490.0
2022-07-20 14:55:00,250.77,251.2,250.67,251.2,3436.0,227.4708,227.8609,227.3801,227.8609,3436.0
2022-07-20 15:00:00,251.15,251.59,251.05,251.59,3985.0,227.8155,228.2146,227.7248,228.2146,3985.0
2022-07-20 15:05:00,251.55,251.73,251.28,251.32,3925.0,228.1784,228.3416,227.9334,227.9697,3925.0
2022-07-20 15:10:00,251.3,251.62,251.29,251.58,3168.0,227.9516,228.2419,227.9425,228.2056,3168.0
2022-07-20 15:15:00,251.63,251.87,251.57,251.69,7268.0,228.2509,228.4686,228.1965,228.3054,7268.0
2022-07-20 15:20:00,251.69,251.7,251.18,251.2,4628.0,228.3054,228.3144,227.8427,227.8609,4628.0
2022-07-20 15:25:00,251.26,251.79,251.26,251.71,10585.0,227.9153,228.3961,227.9153,228.3235,10585.0
2022-07-20 15:30:00,251.69,251.69,250.86,250.86,9594.0,228.3054,228.3054,227.5525,227.5525,9594.0
2022-07-20 15:35:00,250.89,251.16,250.86,251.04,8624.0,227.5797,227.8246,227.5525,227.7157,8624.0
2022-07-20 15:40:00,251.07,251.27,251.07,251.16,25530.0,227.743,227.9244,227.743,227.8246,25530.0
2022-07-20 15:45:00,251.09,251.12,250.65,250.81,17066.0,227.7611,227.7883,227.362,227.5071,17066.0
2022-07-20 15:50:00,250.76,250.83,249.5,249.51,31053.0,227.4618,227.5253,226.3188,226.3279,31053.0
2022-07-20 15:55:00,249.52,249.82,249.43,249.79,72716.0,226.337,226.6091,226.2553,226.5819,72716.0
2022-07-21 09:30:00,250.17,250.3,248.19,249.05,26067.0,226.9266,227.0445,225.1305,225.9106,26067.0
2022-07-21 09:35:00,248.64,250.6,248.25,250.6,3211.0,225.5387,227.3166,225.185,227.3166,3211.0
2022-07-21 09:40:00,250.11,250.39,249.53,249.53,4371.0,226.8722,227.1261,226.346,226.346,4371.0
2022-07-21 09:45:00,249.6,251.14,249.59,250.82,8524.0,226.4095,227.8065,226.4005,227.5162,8524.0
2022-07-21 09:50:00,250.77,251.33,250.38,251.31,7625.0,227.4708,227.9788,227.1171,227.9607,7625.0
2022-07-21 09:55:00,251.35,251.61,251.02,251.04,16345.0,227.9969,228.2328,227.6976,227.7157,16345.0
2022-07-21 10:00:00,251.51,251.9,251.34,251.34,8899.0,228.1421,228.4958,227.9879,227.9879,8899.0
2022-07-21 10:05:00,251.2,251.74,251.02,251.63,2328.0,227.8609,228.3507,227.6976,228.2509,2328.0
2022-07-21 10:10:00,251.67,251.68,251.11,251.3,7350.0,228.2872,228.2963,227.7792,227.9516,7350.0
2022-07-21 10:15:00,251.15,251.77,251.15,251.7,9497.0,227.8155,228.3779,227.8155,228.3144,9497.0
2022-07-21 10:20:00,251.82,252.02,250.79,250.79,3229.0,228.4233,228.6047,227.489,227.489,3229.0
2022-07-21 10:25:00,250.44,251.06,250.34,251.06,3064.0,227.1715,227.7339,227.0808,227.7339,3064.0
2022-07-21 10:30:00,250.99,251.48,250.83,251.34,3625.0,227.6704,228.1149,227.5253,227.9879,3625.0
2022-07-21 10:35:00,251.41,252.14,251.41,251.93,6891.0,228.0514,228.7135,228.0514,228.5231,6891.0
2022-07-21 10:40:00,252.01,252.54,251.92,252.49,6578.0,228.5956,229.0764,228.514,229.031,6578.0
2022-07-21 10:45:00,252.45,252.45,251.89,251.96,5910.0,228.9947,228.9947,228.4868,228.5503,5910.0
2022-07-21 10:50:00,252.04,252.44,251.93,252.44,12038.0,228.6228,228.9857,228.5231,228.9857,12038.0
2022-07-21 10:55:00,252.43,253.46,252.43,253.46,5113.0,228.9766,229.9109,228.9766,229.9109,5113.0
2022-07-21 11:00:00,253.36,253.84,253.19,253.84,7107.0,229.8202,230.2556,229.666,230.2556,7107.0
2022-07-21 11:05:00,253.77,253.93,253.52,253.57,6377.0,230.1921,230.3372,229.9653,230.0107,6377.0
2022-07-21 11:10:00,253.64,253.64,253.28,253.45,5230.0,230.0742,230.0742,229.7476,229.9018,5230.0
2022-07-21 11:15:00,253.51,254.49,253.42,254.49,13206.0,229.9563,230.8452,229.8746,230.8452,13206.0
2022-07-21 11:20:00,254.55,254.58,254.28,254.52,13388.0,230.8996,230.9268,230.6547,230.8724,13388.0
2022-07-21 11:25:00,254.59,254.9,254.56,254.74,9070.0,230.9359,231.2171,230.9087,231.072,9070.0
2022-07-21 11:30:00,254.86,255.72,254.66,255.61,16974.0,231.1808,231.9609,230.9994,231.8611,16974.0
2022-07-21 11:35:00,255.66,255.99,255.35,255.41,10238.0,231.9065,232.2058,231.6253,231.6797,10238.0
2022-07-21 11:40:00,255.49,255.49,254.77,254.87,7720.0,231.7523,231.7523,231.0992,231.1899,7720.0
2022-07-21 11:45:00,254.86,254.92,254.66,254.76,3752.0,231.1808,231.2353,230.9994,231.0901,3752.0
2022-07-21 11:50:00,254.81,255.06,254.8,254.84,8236.0,231.1355,231.3622,231.1264,231.1627,8236.0
2022-07-21 11:55:00,254.93,255.02,254.77,254.84,7233.0,231.2443,231.326,231.0992,231.1627,7233.0
2022-07-21 12:00:00,254.77,254.77,254.25,254.47,5163.0,231.0992,231.0992,230.6275,230.8271,5163.0
2022-07-21 12:05:00,254.64,254.99,254.49,254.92,6668.0,230.9813,231.2987,230.8452,231.2353,6668.0
2022-07-21 12:10:00,254.92,255.04,254.51,254.51,4731.0,231.2353,231.3441,230.8633,230.8633,4731.0
2022-07-21 12:15:00,254.44,254.95,254.44,254.8,5988.0,230.7999,231.2625,230.7999,231.1264,5988.0
2022-07-21 12:20:00,254.84,255.05,254.55,254.69,8302.0,231.1627,231.3532,230.8996,231.0266,8302.0
2022-07-21 12:25:00,254.69,255.07,254.57,255.07,10270.0,231.0266,231.3713,230.9178,231.3713,10270.0
2022-07-21 12:30:00,255.04,255.21,254.56,254.57,4054.0,231.3441,231.4983,230.9087,230.9178,4054.0
2022-07-21 12:35:00,254.58,254.64,254.36,254.55,3240.0,230.9268,230.9813,230.7273,230.8996,3240.0
2022-07-21 12:40:00,254.56,254.57,254.4,254.42,4420.0,230.9087,230.9178,230.7636,230.7817,4420.0
2022-07-21 12:45:00,254.4,254.41,254.14,254.14,5421.0,230.7636,230.7726,230.5277,230.5277,5421.0
2022-07-21 12:50:00,254.18,254.43,254.14,254.28,5343.0,230.564,230.7908,230.5277,230.6547,5343.0
2022-07-21 12:55:00,254.32,254.44,254.27,254.27,1920.0,230.691,230.7999,230.6456,230.6456,1920.0
2022-07-21 13:00:00,254.28,254.35,254.05,254.18,2851.0,230.6547,230.7182,230.4461,230.564,2851.0
2022-07-21 13:05:00,254.13,254.6,254.11,254.37,8116.0,230.5187,230.945,230.5005,230.7364,8116.0
2022-07-21 13:10:00,254.41,254.42,253.95,254.07,4254.0,230.7726,230.7817,230.3554,230.4642,4254.0
2022-07-21 13:15:00,254.17,254.7,254.17,254.63,11521.0,230.5549,231.0357,230.5549,230.9722,11521.0
2022-07-21 13:20:00,254.54,254.81,254.1,254.12,3422.0,230.8906,231.1355,230.4914,230.5096,3422.0
2022-07-21 13:25:00,253.9,254.09,253.78,253.82,4299.0,230.31,230.4824,230.2012,230.2375,4299.0
2022-07-21 13:30:00,253.82,253.95,253.42,253.71,6277.0,230.2375,230.3554,229.8746,230.1377,6277.0
2022-07-21 13:35:00,253.73,254.37,253.7,254.37,1277.0,230.1558,230.7364,230.1286,230.7364,1277.0
2022-07-21 13:40:00,254.28,254.52,254.18,254.2,2035.0,230.6547,230.8724,230.564,230.5821,2035.0
2022-07-21 13:45:00,254.09,254.19,254.01,254.07,1530.0,230.4824,230.5731,230.4098,230.4642,1530.0
2022-07-21 13:50:00,254.03,254.24,253.92,254.03,3706.0,230.4279,230.6184,230.3282,230.4279,3706.0
2022-07-21 13:55:00,253.85,254.35,253.81,254.35,2053.0,230.2647,230.7182,230.2284,230.7182,2053.0
2022-07-21 14:00:00,254.41,254.72,254.37,254.63,8008.0,230.7726,231.0538,230.7364,230.9722,8008.0
2022-07-21 14:05:00,254.66,254.79,254.5,254.51,8496.0,230.9994,231.1173,230.8543,230.8633,8496.0
2022-07-21 14:10:00,254.48,254.69,254.27,254.68,2091.0,230.8361,231.0266,230.6456,231.0176,2091.0
2022-07-21 14:15:00,254.64,254.84,254.6,254.74,5016.0,230.9813,231.1627,230.945,231.072,5016.0
2022-07-21 14:20:00,254.67,254.9,254.67,254.8,2503.0,231.0085,231.2171,231.0085,231.1264,2503.0
2022-07-21 14:25:00,254.73,255.07,254.73,254.8,3837.0,231.0629,231.3713,231.0629,231.1264,3837.0
2022-07-21 14:30:00,254.78,254.78,254.55,254.57,2708.0,231.1083,231.1083,230.8996,230.9178,2708.0
2022-07-21 14:35:00,254.51,254.51,254.32,254.4,4261.0,230.8633,230.8633,230.691,230.7636,4261.0
2022-07-21 14:40:00,254.42,254.48,254.33,254.4,7793.0,230.7817,230.8361,230.7001,230.7636,7793.0
2022-07-21 14:45:00,254.38,254.38,254.18,254.37,1601.0,230.7454,230.7454,230.564,230.7364,1601.0
2022-07-21 14:50:00,254.48,254.59,254.16,254.38,19019.0,230.8361,230.9359,230.5459,230.7454,19019.0
2022-07-21 14:55:00,254.64,254.84,254.51,254.67,3288.0,230.9813,231.1627,230.8633,231.0085,3288.0
2022-07-21 15:00:00,254.61,254.74,254.55,254.67,3036.0,230.9541,231.072,230.8996,231.0085,3036.0
2022-07-21 15:05:00,254.65,254.93,254.61,254.93,2689.0,230.9903,231.2443,230.9541,231.2443,2689.0
2022-07-21 15:10:00,254.9,254.91,254.52,254.64,4121.0,231.2171,231.2262,230.8724,230.9813,4121.0
2022-07-21 15:15:00,254.6,254.61,254.39,254.55,2407.0,230.945,230.9541,230.7545,230.8996,2407.0
2022-07-21 15:20:00,254.57,254.62,254.45,254.49,7162.0,230.9178,230.9631,230.8089,230.8452,7162.0
2022-07-21 15:25:00,254.51,254.91,254.51,254.9,20316.0,230.8633,231.2262,230.8633,231.2171,20316.0
2022-07-21 15:30:00,254.86,255.18,254.57,255.18,8078.0,231.1808,231.4711,230.9178,231.4711,8078.0
2022-07-21 15:35:00,255.14,255.17,254.91,254.91,8857.0,231.4348,231.462,231.2262,231.2262,8857.0
2022-07-21 15:40:00,254.91,255.2,254.88,255.08,7285.0,231.2262,231.4892,231.199,231.3804,7285.0
2022-07-21 15:45:00,255.09,255.42,255.07,255.25,20094.0,231.3895,231.6888,231.3713,231.5346,20094.0
2022-07-21 15:50:00,255.38,255.6,254.94,255.2,28456.0,231.6525,231.8521,231.2534,231.4892,28456.0
2022-07-21 15:55:00,255.22,255.55,255.15,255.4,80033.0,231.5074,231.8067,231.4439,231.6707,80033.0
2022-07-22 09:30:00,256.55,257.95,255.93,256.49,31248.0,232.7138,233.9837,232.1514,232.6594,31248.0
2022-07-22 09:35:00,256.7,257.21,255.76,256.8,15938.0,232.8499,233.3125,231.9972,232.9406,15938.0
2022-07-22 09:40:00,256.98,257.42,256.75,257.21,6080.0,233.1039,233.503,232.8952,233.3125,6080.0
2022-07-22 09:45:00,257.59,259.29,257.01,259.29,8665.0,233.6572,235.1992,233.1311,235.1992,8665.0
2022-07-22 09:50:00,259.07,259.63,258.82,258.93,7392.0,234.9997,235.5076,234.7729,234.8727,7392.0
2022-07-22 09:55:00,258.9,259.29,258.55,259.29,11832.0,234.8455,235.1992,234.528,235.1992,11832.0
2022-07-22 10:00:00,258.92,259.45,258.84,258.9,7619.0,234.8636,235.3444,234.791,234.8455,7619.0
2022-07-22 10:05:00,258.88,259.55,258.74,259.4,17376.0,234.8273,235.4351,234.7003,235.299,17376.0
2022-07-22 10:10:00,259.39,259.88,259.2,259.77,14504.0,235.2899,235.7344,235.1176,235.6346,14504.0
2022-07-22 10:15:00,259.75,260.36,259.74,260.31,15681.0,235.6165,236.1698,235.6074,236.1245,15681.0
2022-07-22 10:20:00,260.25,260.25,259.7,259.9,5076.0,236.07,236.07,235.5711,235.7526,5076.0
2022-07-22 10:25:00,259.99,259.99,259.03,259.46,7813.0,235.8342,235.8342,234.9634,235.3534,7813.0
2022-07-22 10:30:00,259.61,260.12,259.46,259.55,10465.0,235.4895,235.9521,235.3534,235.4351,10465.0
2022-07-22 10:35:00,259.38,259.53,259.07,259.21,6496.0,235.2809,235.4169,234.9997,235.1267,6496.0
2022-07-22 10:40:00,259.14,259.41,258.79,258.87,4869.0,235.0632,235.3081,234.7457,234.8183,4869.0
2022-07-22 10:45:00,258.81,259.08,258.63,258.85,4360.0,234.7638,235.0087,234.6006,234.8001,4360.0
2022-07-22 10:50:00,258.84,259.38,258.79,259.15,7770.0,234.791,235.2809,234.7457,235.0722,7770.0
2022-07-22 10:55:00,258.99,259.1,258.68,259.0,7340.0,234.9271,235.0269,234.6459,234.9362,7340.0
2022-07-22 11:00:00,258.92,258.92,258.24,258.47,4947.0,234.8636,234.8636,234.2468,234.4554,4947.0
2022-07-22 11:05:00,258.35,258.91,258.28,258.69,7826.0,234.3466,234.8545,234.2831,234.655,7826.0
2022-07-22 11:10:00,258.83,258.98,258.43,258.43,4051.0,234.782,234.918,234.4191,234.4191,4051.0
2022-07-22 11:15:00,258.54,258.78,258.38,258.38,5126.0,234.5189,234.7366,234.3738,234.3738,5126.0
2022-07-22 11:20:00,258.46,258.6,258.34,258.4,7761.0,234.4464,234.5733,234.3375,234.3919,7761.0
2022-07-22 11:25:00,258.44,258.54,257.91,258.04,13301.0,234.4282,234.5189,233.9475,234.0654,13301.0
2022-07-22 11:30:00,258.1,258.87,258.1,258.43,56716.0,234.1198,234.8183,234.1198,234.4191,56716.0
2022-07-22 11:35:00,258.38,258.65,258.25,258.25,5763.0,234.3738,234.6187,234.2559,234.2559,5763.0
2022-07-22 11:40:00,258.39,258.59,258.0,258.0,4019.0,234.3829,234.5643,234.0291,234.0291,4019.0
2022-07-22 11:45:00,258.07,258.37,258.01,258.13,2965.0,234.0926,234.3647,234.0382,234.147,2965.0
2022-07-22 11:50:00,258.16,258.47,258.01,258.28,7583.0,234.1742,234.4554,234.0382,234.2831,7583.0
2022-07-22 11:55:00,258.23,258.71,258.22,258.61,25834.0,234.2377,234.6731,234.2286,234.5824,25834.0
2022-07-22 12:00:00,258.67,258.78,258.07,258.15,36235.0,234.6368,234.7366,234.0926,234.1652,36235.0
2022-07-22 12:05:00,258.34,258.34,257.68,257.68,30457.0,234.3375,234.3375,233.7388,233.7388,30457.0
2022-07-22 12:10:00,257.59,257.9,257.37,257.68,3187.0,233.6572,233.9384,233.4576,233.7388,3187.0
2022-07-22 12:15:00,257.73,258.17,257.66,258.12,4849.0,233.7842,234.1833,233.7207,234.1379,4849.0
2022-07-22 12:20:00,258.22,258.35,258.06,258.22,4109.0,234.2286,234.3466,234.0835,234.2286,4109.0
2022-07-22 12:25:00,258.17,258.21,257.88,257.97,5600.0,234.1833,234.2196,233.9202,234.0019,5600.0
2022-07-22 12:30:00,258.0,258.62,257.9,258.62,6125.0,234.0291,234.5915,233.9384,234.5915,6125.0
2022-07-22 12:35:00,258.59,258.59,258.29,258.3,4991.0,234.5643,234.5643,234.2921,234.3012,4991.0
2022-07-22 12:40:00,258.16,258.49,258.16,258.31,3454.0,234.1742,234.4736,234.1742,234.3103,3454.0
2022-07-22 12:45:00,258.31,258.77,258.31,258.7,3940.0,234.3103,234.7275,234.3103,234.6641,3940.0
2022-07-22 12:50:00,258.66,258.71,258.52,258.71,2850.0,234.6278,234.6731,234.5008,234.6731,2850.0
2022-07-22 12:55:00,258.72,258.83,258.55,258.83,5694.0,234.6822,234.782,234.528,234.782,5694.0
2022-07-22 13:00:00,258.97,259.01,258.55,258.65,3509.0,234.909,234.9452,234.528,234.6187,3509.0
2022-07-22 13:05:00,258.74,259.01,258.69,258.92,8343.0,234.7003,234.9452,234.655,234.8636,8343.0
2022-07-22 13:10:00,258.91,259.23,258.87,258.98,6699.0,234.8545,235.1448,234.8183,234.918,6699.0
2022-07-22 13:15:00,258.91,259.12,258.91,258.97,16280.0,234.8545,235.045,234.8545,234.909,16280.0
2022-07-22 13:20:00,259.02,259.15,258.97,259.06,3914.0,234.9543,235.0722,234.909,234.9906,3914.0
2022-07-22 13:25:00,259.07,259.38,259.06,259.26,10245.0,234.9997,235.2809,234.9906,235.172,10245.0
2022-07-22 13:30:00,259.16,259.16,258.35,258.35,5167.0,235.0813,235.0813,234.3466,234.3466,5167.0
2022-07-22 13:35:00,258.24,258.46,258.13,258.45,3501.0,234.2468,234.4464,234.147,234.4373,3501.0
2022-07-22 13:40:00,258.42,258.42,257.79,258.04,1923.0,234.4101,234.4101,233.8386,234.0654,1923.0
2022-07-22 13:45:00,258.07,258.23,257.79,257.93,7857.0,234.0926,234.2377,233.8386,233.9656,7857.0
2022-07-22 13:50:00,257.99,258.0,257.86,257.86,1157.0,234.02,234.0291,233.9021,233.9021,1157.0
2022-07-22 13:55:00,257.86,258.18,257.85,258.05,4579.0,233.9021,234.1924,233.893,234.0744,4579.0
2022-07-22 14:00:00,258.31,258.34,257.77,257.77,4020.0,234.3103,234.3375,233.8205,233.8205,4020.0
2022-07-22 14:05:00,257.73,257.73,257.32,257.38,2429.0,233.7842,233.7842,233.4123,233.4667,2429.0
2022-07-22 14:10:00,257.42,257.44,257.02,257.25,3798.0,233.503,233.5211,233.1401,233.3488,3798.0
2022-07-22 14:15:00,257.48,257.72,257.43,257.63,7420.0,233.5574,233.7751,233.512,233.6935,7420.0
2022-07-22 14:20:00,257.68,257.77,257.5,257.5,1200.0,233.7388,233.8205,233.5755,233.5755,1200.0
2022-07-22 14:25:00,257.47,257.75,257.37,257.62,9302.0,233.5483,233.8023,233.4576,233.6844,9302.0
2022-07-22 14:30:00,257.62,257.76,257.23,257.75,3736.0,233.6844,233.8114,233.3306,233.8023,3736.0
2022-07-22 14:35:00,257.61,257.81,257.12,257.26,2707.0,233.6753,233.8567,233.2309,233.3578,2707.0
2022-07-22 14:40:00,257.24,257.46,256.78,257.41,19729.0,233.3397,233.5393,232.9224,233.4939,19729.0
2022-07-22 14:45:00,257.5,257.62,257.4,257.48,2847.0,233.5755,233.6844,233.4848,233.5574,2847.0
2022-07-22 14:50:00,257.52,257.79,257.51,257.56,8341.0,233.5937,233.8386,233.5846,233.63,8341.0
2022-07-22 14:55:00,257.56,257.97,257.55,257.89,2983.0,233.63,234.0019,233.6209,233.9293,2983.0
2022-07-22 15:00:00,257.79,258.28,257.77,258.28,12487.0,233.8386,234.2831,233.8205,234.2831,12487.0
2022-07-22 15:05:00,258.3,258.45,258.19,258.44,4916.0,234.3012,234.4373,234.2014,234.4282,4916.0
2022-07-22 15:10:00,258.51,258.92,258.41,258.88,11339.0,234.4917,234.8636,234.401,234.8273,11339.0
2022-07-22 15:15:00,258.84,258.84,258.46,258.61,4753.0,234.791,234.791,234.4464,234.5824,4753.0
2022-07-22 15:20:00,258.66,258.8,258.51,258.8,8745.0,234.6278,234.7548,234.4917,234.7548,8745.0
2022-07-22 15:25:00,258.82,259.01,258.51,259.01,14105.0,234.7729,234.9452,234.4917,234.9452,14105.0
2022-07-22 15:30:00,259.08,259.11,258.75,258.91,23958.0,235.0087,235.036,234.7094,234.8545,23958.0
2022-07-22 15:35:00,258.8,259.36,258.8,259.22,12017.0,234.7548,235.2627,234.7548,235.1357,12017.0
2022-07-22 15:40:00,259.23,259.41,258.88,258.89,18429.0,235.1448,235.3081,234.8273,234.8364,18429.0
2022-07-22 15:45:00,258.87,259.26,258.87,259.16,50250.0,234.8183,235.172,234.8183,235.0813,50250.0
2022-07-22 15:50:00,259.2,259.52,259.05,259.31,58760.0,235.1176,235.4079,234.9815,235.2174,58760.0
2022-07-22 15:55:00,259.29,259.73,259.24,259.64,87890.0,235.1992,235.5984,235.1539,235.5167,87890.0
2022-07-25 09:30:00,259.35,259.35,258.35,258.99,22549.0,235.2537,235.2537,234.3466,234.9271,22549.0
2022-07-25 09:35:00,258.69,259.59,258.24,258.71,10105.0,234.655,235.4714,234.2468,234.6731,10105.0
2022-07-25 09:40:00,258.45,259.04,258.29,259.03,8887.0,234.4373,234.9725,234.2921,234.9634,8887.0
2022-07-25 09:45:00,259.32,259.66,258.24,258.5,12940.0,235.2264,235.5349,234.2468,234.4826,12940.0
2022-07-25 09:50:00,258.47,258.64,257.83,258.59,12108.0,234.4554,234.6096,233.8749,234.5643,12108.0
2022-07-25 09:55:00,258.69,259.06,258.34,258.34,6322.0,234.655,234.9906,234.3375,234.3375,6322.0
2022-07-25 10:00:00,258.45,258.53,257.98,258.3,10776.0,234.4373,234.5098,234.0109,234.3012,10776.0
2022-07-25 10:05:00,258.34,258.68,258.11,258.11,13907.0,234.3375,234.6459,234.1289,234.1289,13907.0
2022-07-25 10:10:00,258.1,258.66,258.09,258.66,8201.0,234.1198,234.6278,234.1107,234.6278,8201.0
2022-07-25 10:15:00,258.56,258.89,258.47,258.83,9841.0,234.5371,234.8364,234.4554,234.782,9841.0
2022-07-25 10:20:00,258.88,258.94,258.54,258.87,21575.0,234.8273,234.8818,234.5189,234.8183,21575.0
2022-07-25 10:25:00,258.83,259.01,258.12,258.54,18547.0,234.782,234.9452,234.1379,234.5189,18547.0
2022-07-25 10:30:00,258.54,258.7,257.93,258.62,14364.0,234.5189,234.6641,233.9656,234.5915,14364.0
2022-07-25 10:35:00,258.51,258.61,257.82,258.22,9096.0,234.4917,234.5824,233.8658,234.2286,9096.0
2022-07-25 10:40:00,258.25,258.26,257.42,258.25,8234.0,234.2559,234.2649,233.503,234.2559,8234.0
2022-07-25 10:45:00,258.18,258.72,258.17,258.7,10584.0,234.1924,234.6822,234.1833,234.6641,10584.0
2022-07-25 10:50:00,258.72,258.82,258.61,258.74,5597.0,234.6822,234.7729,234.5824,234.7003,5597.0
2022-07-25 10:55:00,258.76,258.79,258.05,258.06,9951.0,234.7185,234.7457,234.0744,234.0835,9951.0
2022-07-25 11:00:00,258.03,258.29,257.82,258.11,5186.0,234.0563,234.2921,233.8658,234.1289,5186.0
2022-07-25 11:05:00,257.99,258.52,257.99,258.38,7350.0,234.02,234.5008,234.02,234.3738,7350.0
2022-07-25 11:10:00,258.51,258.54,258.14,258.22,5551.0,234.4917,234.5189,234.1561,234.2286,5551.0
2022-07-25 11:15:00,258.15,258.17,257.79,257.8,4622.0,234.1652,234.1833,233.8386,233.8477,4622.0
2022-07-25 11:20:00,257.88,258.22,257.76,257.93,4246.0,233.9202,234.2286,233.8114,233.9656,4246.0
2022-07-25 11:25:00,257.94,258.55,257.94,258.55,4056.0,233.9747,234.528,233.9747,234.528,4056.0
2022-07-25 11:30:00,258.45,258.56,258.25,258.32,4460.0,234.4373,234.5371,234.2559,234.3194,4460.0
2022-07-25 11:35:00,258.39,258.59,258.19,258.57,5475.0,234.3829,234.5643,234.2014,234.5461,5475.0
2022-07-25 11:40:00,258.55,258.63,258.32,258.32,2323.0,234.528,234.6006,234.3194,234.3194,2323.0
2022-07-25 11:45:00,258.4,258.56,258.32,258.56,3804.0,234.3919,234.5371,234.3194,234.5371,3804.0
2022-07-25 11:50:00,258.53,258.83,258.5,258.76,4255.0,234.5098,234.782,234.4826,234.7185,4255.0
2022-07-25 11:55:00,258.8,258.94,258.61,258.61,3232.0,234.7548,234.8818,234.5824,234.5824,3232.0
2022-07-25 12:00:00,258.68,259.08,258.67,259.06,4768.0,234.6459,235.0087,234.6368,234.9906,4768.0
2022-07-25 12:05:00,259.1,259.1,258.64,258.88,5555.0,235.0269,235.0269,234.6096,234.8273,5555.0
2022-07-25 12:10:00,258.81,259.08,258.74,258.82,3250.0,234.7638,235.0087,234.7003,234.7729,3250.0
2022-07-25 12:15:00,258.81,258.87,258.33,258.5,2951.0,234.7638,234.8183,234.3284,234.4826,2951.0
2022-07-25 12:20:00,258.5,258.58,258.12,258.2,4390.0,234.4826,234.5552,234.1379,234.2105,4390.0
2022-07-25 12:25:00,258.2,258.4,258.03,258.13,1808.0,234.2105,234.3919,234.0563,234.147,1808.0
2022-07-25 12:30:00,258.17,258.45,258.17,258.34,3611.0,234.1833,234.4373,234.1833,234.3375,3611.0
2022-07-25 12:35:00,258.27,258.43,258.12,258.24,2389.0,234.274,234.4191,234.1379,234.2468,2389.0
2022-07-25 12:40:00,258.11,258.12,257.86,257.87,1400.0,234.1289,234.1379,233.9021,233.9112,1400.0
2022-07-25 12:45:00,258.01,258.22,257.96,258.13,6220.0,234.0382,234.2286,233.9928,234.147,6220.0
2022-07-25 12:50:00,258.03,258.22,258.03,258.18,1806.0,234.0563,234.2286,234.0563,234.1924,1806.0
2022-07-25 12:55:00,258.28,258.31,257.7,257.7,3005.0,234.2831,234.3103,233.757,233.757,3005.0
2022-07-25 13:00:00,257.69,257.95,257.69,257.94,2740.0,233.7479,233.9837,233.7479,233.9747,2740.0
2022-07-25 13:05:00,257.92,257.92,257.6,257.78,3223.0,233.9565,233.9565,233.6663,233.8295,3223.0
2022-07-25 13:10:00,257.93,258.06,257.84,258.06,2856.0,233.9656,234.0835,233.884,234.0835,2856.0
2022-07-25 13:15:00,258.11,258.18,257.86,258.09,3478.0,234.1289,234.1924,233.9021,234.1107,3478.0
2022-07-25 13:20:00,258.06,258.17,258.0,258.17,2230.0,234.0835,234.1833,234.0291,234.1833,2230.0
2022-07-25 13:25:00,258.13,258.14,257.93,257.93,3903.0,234.147,234.1561,233.9656,233.9656,3903.0
2022-07-25 13:30:00,257.94,258.0,257.77,257.93,3308.0,233.9747,234.0291,233.8205,233.9656,3308.0
2022-07-25 13:35:00,257.84,258.09,257.79,257.79,4786.0,233.884,234.1107,233.8386,233.8386,4786.0
2022-07-25 13:40:00,257.85,257.85,257.46,257.75,5483.0,233.893,233.893,233.5393,233.8023,5483.0
2022-07-25 13:45:00,257.79,257.95,257.63,257.63,2508.0,233.8386,233.9837,233.6935,233.6935,2508.0
2022-07-25 13:50:00,257.63,257.67,257.16,257.35,3047.0,233.6935,233.7297,233.2671,233.4395,3047.0
2022-07-25 13:55:00,257.41,257.52,257.18,257.3,2893.0,233.4939,233.5937,233.2853,233.3941,2893.0
2022-07-25 14:00:00,257.27,257.28,256.87,256.87,1305.0,233.3669,233.376,233.0041,233.0041,1305.0
2022-07-25 14:05:00,256.96,257.3,256.96,257.06,4262.0,233.0857,233.3941,233.0857,233.1764,4262.0
2022-07-25 14:10:00,257.12,257.44,257.12,257.42,2552.0,233.2309,233.5211,233.2309,233.503,2552.0
2022-07-25 14:15:00,257.4,257.4,257.06,257.16,14026.0,233.4848,233.4848,233.1764,233.2671,14026.0
2022-07-25 14:20:00,257.13,257.27,257.08,257.23,2588.0,233.2399,233.3669,233.1946,233.3306,2588.0
2022-07-25 14:25:00,257.27,257.47,257.09,257.2,4013.0,233.3669,233.5483,233.2036,233.3034,4013.0
2022-07-25 14:30:00,257.18,257.19,256.82,257.05,4004.0,233.2853,233.2943,232.9587,233.1674,4004.0
2022-07-25 14:35:00,257.11,257.13,256.82,256.91,8240.0,233.2218,233.2399,232.9587,233.0404,8240.0
2022-07-25 14:40:00,256.98,257.28,256.7,256.74,5690.0,233.1039,233.376,232.8499,232.8862,5690.0
2022-07-25 14:45:00,256.79,256.79,256.53,256.62,6533.0,232.9315,232.9315,232.6957,232.7773,6533.0
2022-07-25 14:50:00,256.69,256.82,256.56,256.7,2202.0,232.8408,232.9587,232.7229,232.8499,2202.0
2022-07-25 14:55:00,256.79,256.92,256.38,256.43,5655.0,232.9315,233.0494,232.5596,232.605,5655.0
2022-07-25 15:00:00,256.4,256.88,256.35,256.75,5584.0,232.5777,233.0131,232.5324,232.8952,5584.0
2022-07-25 15:05:00,256.69,256.86,256.38,256.38,8360.0,232.8408,232.995,232.5596,232.5596,8360.0
2022-07-25 15:10:00,256.45,256.57,256.29,256.29,5912.0,232.6231,232.732,232.478,232.478,5912.0
2022-07-25 15:15:00,256.25,256.35,255.9,256.28,4836.0,232.4417,232.5324,232.1242,232.4689,4836.0
2022-07-25 15:20:00,256.26,256.69,256.2,256.63,6465.0,232.4508,232.8408,232.3963,232.7864,6465.0
2022-07-25 15:25:00,256.65,256.66,256.17,256.18,6884.0,232.8045,232.8136,232.3691,232.3782,6884.0
2022-07-25 15:30:00,256.15,256.67,256.09,256.43,9604.0,232.351,232.8227,232.2965,232.605,9604.0
2022-07-25 15:35:00,256.43,256.83,256.23,256.7,14596.0,232.605,232.9678,232.4235,232.8499,14596.0
2022-07-25 15:40:00,256.69,256.72,256.52,256.67,18537.0,232.8408,232.868,232.6866,232.8227,18537.0
2022-07-25 15:45:00,256.69,257.17,256.56,257.13,16335.0,232.8408,233.2762,232.7229,233.2399,16335.0
2022-07-25 15:50:00,257.16,257.36,256.89,257.02,28408.0,233.2671,233.4486,233.0222,233.1401,28408.0
2022-07-25 15:55:00,257.02,257.41,257.02,257.21,87011.0,233.1401,233.4939,233.1401,233.3125,87011.0
2022-07-26 09:30:00,258.56,259.78,257.82,259.24,33515.0,234.5371,235.6437,233.8658,235.1539,33515.0
2022-07-26 09:35:00,259.53,260.86,258.78,260.19,16171.0,235.4169,236.6234,234.7366,236.0156,16171.0
2022-07-26 09:40:00,260.19,262.35,259.95,262.33,18034.0,236.0156,237.9749,235.7979,237.9568,18034.0
2022-07-26 09:45:00,262.13,263.07,262.13,262.23,13560.0,237.7754,238.628,237.7754,237.8661,13560.0
2022-07-26 09:50:00,262.14,262.6,261.66,262.06,11478.0,237.7844,238.2017,237.349,237.7119,11478.0
2022-07-26 09:55:00,262.2,262.21,261.09,261.31,16060.0,237.8389,237.8479,236.832,237.0316,16060.0
2022-07-26 10:00:00,261.31,262.24,260.39,261.95,20865.0,237.0316,237.8751,236.197,237.6121,20865.0
2022-07-26 10:05:00,261.96,261.96,261.35,261.55,8129.0,237.6212,237.6212,237.0678,237.2493,8129.0
2022-07-26 10:10:00,261.51,261.76,261.36,261.36,8247.0,237.213,237.4397,237.0769,237.0769,8247.0
2022-07-26 10:15:00,261.4,261.76,261.36,261.53,15238.0,237.1132,237.4397,237.0769,237.2311,15238.0
2022-07-26 10:20:00,261.59,261.82,261.4,261.4,8286.0,237.2855,237.4942,237.1132,237.1132,8286.0
2022-07-26 10:25:00,261.26,261.36,260.85,260.85,7480.0,236.9862,237.0769,236.6143,236.6143,7480.0
2022-07-26 10:30:00,260.91,260.91,260.6,260.73,4857.0,236.6687,236.6687,236.3875,236.5054,4857.0
2022-07-26 10:35:00,260.53,260.87,260.28,260.41,8312.0,236.324,236.6324,236.0973,236.2152,8312.0
2022-07-26 10:40:00,260.37,260.37,259.7,259.89,8242.0,236.1789,236.1789,235.5711,235.7435,8242.0
2022-07-26 10:45:00,260.26,260.27,259.86,259.98,3544.0,236.0791,236.0882,235.7163,235.8251,3544.0
2022-07-26 10:50:00,259.84,259.87,258.46,258.46,9559.0,235.6981,235.7253,234.4464,234.4464,9559.0
2022-07-26 10:55:00,258.5,259.35,258.35,259.12,9850.0,234.4826,235.2537,234.3466,235.045,9850.0
2022-07-26 11:00:00,259.27,259.31,258.91,259.27,9546.0,235.1811,235.2174,234.8545,235.1811,9546.0
2022-07-26 11:05:00,259.2,259.8,259.15,259.8,8281.0,235.1176,235.6619,235.0722,235.6619,8281.0
2022-07-26 11:10:00,259.86,259.86,259.09,259.35,9148.0,235.7163,235.7163,235.0178,235.2537,9148.0
2022-07-26 11:15:00,259.29,259.67,259.05,259.67,5969.0,235.1992,235.5439,234.9815,235.5439,5969.0
2022-07-26 11:20:00,259.58,259.98,259.52,259.61,2343.0,235.4623,235.8251,235.4079,235.4895,2343.0
2022-07-26 11:25:00,259.7,259.83,259.1,259.46,4168.0,235.5711,235.6891,235.0269,235.3534,4168.0
2022-07-26 11:30:00,259.42,259.49,259.34,259.43,3283.0,235.3172,235.3807,235.2446,235.3262,3283.0
2022-07-26 11:35:00,259.44,259.45,259.13,259.32,5701.0,235.3353,235.3444,235.0541,235.2264,5701.0
2022-07-26 11:40:00,259.3,259.37,259.08,259.24,5501.0,235.2083,235.2718,235.0087,235.1539,5501.0
2022-07-26 11:45:00,259.12,259.53,259.05,259.53,3646.0,235.045,235.4169,234.9815,235.4169,3646.0
2022-07-26 11:50:00,259.52,259.52,258.93,259.1,6455.0,235.4079,235.4079,234.8727,235.0269,6455.0
2022-07-26 11:55:00,259.1,259.36,259.07,259.16,7523.0,235.0269,235.2627,234.9997,235.0813,7523.0
2022-07-26 12:00:00,259.15,259.32,259.05,259.32,10656.0,235.0722,235.2264,234.9815,235.2264,10656.0
2022-07-26 12:05:00,259.32,259.32,258.93,259.11,6770.0,235.2264,235.2264,234.8727,235.036,6770.0
2022-07-26 12:10:00,258.98,259.4,258.97,259.39,15283.0,234.918,235.299,234.909,235.2899,15283.0
2022-07-26 12:15:00,259.59,259.76,259.56,259.73,4017.0,235.4714,235.6256,235.4441,235.5984,4017.0
2022-07-26 12:20:00,259.68,260.14,259.61,260.01,3895.0,235.553,235.9703,235.4895,235.8523,3895.0
2022-07-26 12:25:00,260.01,260.09,259.92,260.04,2172.0,235.8523,235.9249,235.7707,235.8796,2172.0
2022-07-26 12:30:00,260.12,260.34,260.01,260.1,4114.0,235.9521,236.1517,235.8523,235.934,4114.0
2022-07-26 12:35:00,260.03,260.15,259.77,259.88,4778.0,235.8705,235.9793,235.6346,235.7344,4778.0
2022-07-26 12:40:00,259.74,259.76,259.12,259.24,5511.0,235.6074,235.6256,235.045,235.1539,5511.0
2022-07-26 12:45:00,259.11,259.32,259.01,259.17,6859.0,235.036,235.2264,234.9452,235.0904,6859.0
2022-07-26 12:50:00,259.16,259.59,258.95,259.43,10779.0,235.0813,235.4714,234.8908,235.3262,10779.0
2022-07-26 12:55:00,259.42,259.96,259.25,259.73,8569.0,235.3172,235.807,235.163,235.5984,8569.0
2022-07-26 13:00:00,259.72,259.87,259.49,259.55,3883.0,235.5893,235.7253,235.3807,235.4351,3883.0
2022-07-26 13:05:00,259.58,259.8,259.42,259.78,3383.0,235.4623,235.6619,235.3172,235.6437,3383.0
2022-07-26 13:10:00,259.75,259.75,258.94,258.94,13935.0,235.6165,235.6165,234.8818,234.8818,13935.0
2022-07-26 13:15:00,259.0,259.26,258.93,259.17,8609.0,234.9362,235.172,234.8727,235.0904,8609.0
2022-07-26 13:20:00,259.24,259.42,259.1,259.3,11718.0,235.1539,235.3172,235.0269,235.2083,11718.0
2022-07-26 13:25:00,259.46,259.91,259.46,259.59,6100.0,235.3534,235.7616,235.3534,235.4714,6100.0
2022-07-26 13:30:00,259.62,259.7,259.41,259.52,18948.0,235.4986,235.5711,235.3081,235.4079,18948.0
2022-07-26 13:35:00,259.6,259.77,259.52,259.62,2124.0,235.4804,235.6346,235.4079,235.4986,2124.0
2022-07-26 13:40:00,259.6,259.62,259.28,259.41,4536.0,235.4804,235.4986,235.1902,235.3081,4536.0
2022-07-26 13:45:00,259.45,259.6,259.37,259.59,2404.0,235.3444,235.4804,235.2718,235.4714,2404.0
2022-07-26 13:50:00,259.54,259.65,259.44,259.44,4412.0,235.426,235.5258,235.3353,235.3353,4412.0
2022-07-26 13:55:00,259.32,259.37,259.05,259.18,5969.0,235.2264,235.2718,234.9815,235.0995,5969.0
2022-07-26 14:00:00,259.19,259.67,258.88,259.56,22914.0,235.1085,235.5439,234.8273,235.4441,22914.0
2022-07-26 14:05:00,259.57,259.59,259.07,259.07,11758.0,235.4532,235.4714,234.9997,234.9997,11758.0
2022-07-26 14:10:00,259.04,259.14,258.88,258.88,6836.0,234.9725,235.0632,234.8273,234.8273,6836.0
2022-07-26 14:15:00,258.88,259.04,258.82,258.82,4690.0,234.8273,234.9725,234.7729,234.7729,4690.0
2022-07-26 14:20:00,258.78,259.2,258.78,259.17,4946.0,234.7366,235.1176,234.7366,235.0904,4946.0
2022-07-26 14:25:00,259.17,259.17,258.72,258.73,5960.0,235.0904,235.0904,234.6822,234.6913,5960.0
2022-07-26 14:30:00,258.79,258.79,258.5,258.73,4854.0,234.7457,234.7457,234.4826,234.6913,4854.0
2022-07-26 14:35:00,258.81,258.85,258.65,258.78,2393.0,234.7638,234.8001,234.6187,234.7366,2393.0
2022-07-26 14:40:00,258.73,259.05,258.69,258.98,2449.0,234.6913,234.9815,234.655,234.918,2449.0
2022-07-26 14:45:00,259.0,259.0,258.57,258.57,9564.0,234.9362,234.9362,234.5461,234.5461,9564.0
2022-07-26 14:50:00,258.57,259.14,258.57,259.13,13050.0,234.5461,235.0632,234.5461,235.0541,13050.0
2022-07-26 14:55:00,259.19,259.6,258.83,259.39,26968.0,235.1085,235.4804,234.782,235.2899,26968.0
2022-07-26 15:00:00,259.4,259.61,259.3,259.49,8741.0,235.299,235.4895,235.2083,235.3807,8741.0
2022-07-26 15:05:00,259.53,259.55,259.06,259.11,25428.0,235.4169,235.4351,234.9906,235.036,25428.0
2022-07-26 15:10:00,259.11,259.68,259.03,259.6,28101.0,235.036,235.553,234.9634,235.4804,28101.0
2022-07-26 15:15:00,259.56,259.64,259.3,259.34,14990.0,235.4441,235.5167,235.2083,235.2446,14990.0
2022-07-26 15:20:00,259.35,259.5,259.06,259.18,7507.0,235.2537,235.3897,234.9906,235.0995,7507.0
2022-07-26 15:25:00,259.14,259.24,259.08,259.2,9553.0,235.0632,235.1539,235.0087,235.1176,9553.0
2022-07-26 15:30:00,259.23,259.23,258.95,258.98,21435.0,235.1448,235.1448,234.8908,234.918,21435.0
2022-07-26 15:35:00,259.09,259.77,259.07,259.61,27558.0,235.0178,235.6346,234.9997,235.4895,27558.0
2022-07-26 15:40:00,259.61,259.65,259.28,259.36,22484.0,235.4895,235.5258,235.1902,235.2627,22484.0
2022-07-26 15:45:00,259.37,259.49,259.04,259.3,22283.0,235.2718,235.3807,234.9725,235.2083,22283.0
2022-07-26 15:50:00,259.34,259.55,259.16,259.5,36986.0,235.2446,235.4351,235.0813,235.3897,36986.0
2022-07-26 15:55:00,259.53,259.53,258.85,258.88,91097.0,235.4169,235.4169,234.8001,234.8273,91097.0
2022-07-27 09:30:00,259.52,260.09,259.09,259.63,14307.0,235.4079,235.9249,235.0178,235.5076,14307.0
2022-07-27 09:35:00,259.63,261.09,259.63,260.27,7513.0,235.5076,236.832,235.5076,236.0882,7513.0
2022-07-27 09:40:00,260.17,261.24,260.17,261.1,8913.0,235.9975,236.9681,235.9975,236.8411,8913.0
2022-07-27 09:45:00,261.07,261.12,260.38,260.38,3582.0,236.8139,236.8592,236.188,236.188,3582.0
2022-07-27 09:50:00,260.14,260.38,259.75,260.37,3457.0,235.9703,236.188,235.6165,236.1789,3457.0
2022-07-27 09:55:00,260.17,260.44,260.1,260.32,3920.0,235.9975,236.2424,235.934,236.1335,3920.0
2022-07-27 10:00:00,260.08,260.5,259.95,260.37,3332.0,235.9158,236.2968,235.7979,236.1789,3332.0
2022-07-27 10:05:00,260.51,260.53,259.32,259.5,9590.0,236.3059,236.324,235.2264,235.3897,9590.0
2022-07-27 10:10:00,259.56,259.67,258.94,258.94,3672.0,235.4441,235.5439,234.8818,234.8818,3672.0
2022-07-27 10:15:00,259.18,259.24,258.25,258.41,7778.0,235.0995,235.1539,234.2559,234.401,7778.0
2022-07-27 10:20:00,258.43,258.49,257.97,258.09,15270.0,234.4191,234.4736,234.0019,234.1107,15270.0
2022-07-27 10:25:00,258.22,258.31,257.72,257.95,8580.0,234.2286,234.3103,233.7751,233.9837,8580.0
2022-07-27 10:30:00,257.94,258.49,257.93,258.03,7248.0,233.9747,234.4736,233.9656,234.0563,7248.0
2022-07-27 10:35:00,258.06,258.17,257.53,257.55,6149.0,234.0835,234.1833,233.6028,233.6209,6149.0
2022-07-27 10:40:00,257.56,257.64,256.79,256.87,14288.0,233.63,233.7025,232.9315,233.0041,14288.0
2022-07-27 10:45:00,256.9,257.31,256.89,257.01,8029.0,233.0313,233.4032,233.0222,233.1311,8029.0
2022-07-27 10:50:00,256.96,257.18,256.87,256.97,5998.0,233.0857,233.2853,233.0041,233.0948,5998.0
2022-07-27 10:55:00,256.91,256.91,256.44,256.57,7647.0,233.0404,233.0404,232.614,232.732,7647.0
2022-07-27 11:00:00,256.55,256.79,256.34,256.46,10191.0,232.7138,232.9315,232.5233,232.6322,10191.0
2022-07-27 11:05:00,256.47,257.08,256.4,256.99,6310.0,232.6412,233.1946,232.5777,233.1129,6310.0
2022-07-27 11:10:00,257.0,257.37,257.0,257.3,3953.0,233.122,233.4576,233.122,233.3941,3953.0
2022-07-27 11:15:00,257.3,257.38,256.96,256.97,3435.0,233.3941,233.4667,233.0857,233.0948,3435.0
2022-07-27 11:20:00,256.96,257.03,256.79,256.96,4939.0,233.0857,233.1492,232.9315,233.0857,4939.0
2022-07-27 11:25:00,256.9,256.92,256.68,256.77,3200.0,233.0313,233.0494,232.8317,232.9134,3200.0
2022-07-27 11:30:00,256.77,257.14,256.77,256.97,2221.0,232.9134,233.249,232.9134,233.0948,2221.0
2022-07-27 11:35:00,256.99,257.38,256.99,257.26,5713.0,233.1129,233.4667,233.1129,233.3578,5713.0
2022-07-27 11:40:00,257.24,257.36,257.16,257.22,6581.0,233.3397,233.4486,233.2671,233.3216,6581.0
2022-07-27 11:45:00,257.18,257.18,256.76,256.83,5107.0,233.2853,233.2853,232.9043,232.9678,5107.0
2022-07-27 11:50:00,256.81,257.11,256.81,256.9,4500.0,232.9497,233.2218,232.9497,233.0313,4500.0
2022-07-27 11:55:00,256.92,257.15,256.75,256.87,14010.0,233.0494,233.2581,232.8952,233.0041,14010.0
2022-07-27 12:00:00,256.85,256.98,256.75,256.94,8102.0,232.9859,233.1039,232.8952,233.0676,8102.0
2022-07-27 12:05:00,257.03,257.11,256.94,257.0,5774.0,233.1492,233.2218,233.0676,233.122,5774.0
2022-07-27 12:10:00,256.98,257.19,256.85,256.9,7585.0,233.1039,233.2943,232.9859,233.0313,7585.0
2022-07-27 12:15:00,256.76,256.76,256.36,256.7,8449.0,232.9043,232.9043,232.5415,232.8499,8449.0
2022-07-27 12:20:00,256.65,257.22,256.57,257.22,5786.0,232.8045,233.3216,232.732,233.3216,5786.0
2022-07-27 12:25:00,257.23,257.25,256.77,256.78,13238.0,233.3306,233.3488,232.9134,232.9224,13238.0
2022-07-27 12:30:00,256.85,256.98,256.67,256.67,4056.0,232.9859,233.1039,232.8227,232.8227,4056.0
2022-07-27 12:35:00,256.58,256.81,256.52,256.81,4334.0,232.741,232.9497,232.6866,232.9497,4334.0
2022-07-27 12:40:00,256.95,257.03,256.83,256.92,2500.0,233.0766,233.1492,232.9678,233.0494,2500.0
2022-07-27 12:45:00,256.93,257.14,256.93,257.08,1682.0,233.0585,233.249,233.0585,233.1946,1682.0
2022-07-27 12:50:00,257.09,257.1,256.65,256.7,4627.0,233.2036,233.2127,232.8045,232.8499,4627.0
2022-07-27 12:55:00,256.61,256.83,256.46,256.48,5848.0,232.7682,232.9678,232.6322,232.6503,5848.0
2022-07-27 13:00:00,256.42,256.58,256.41,256.57,6600.0,232.5959,232.741,232.5868,232.732,6600.0
2022-07-27 13:05:00,256.61,256.79,256.57,256.77,2389.0,232.7682,232.9315,232.732,232.9134,2389.0
2022-07-27 13:10:00,256.87,257.05,256.78,256.95,4440.0,233.0041,233.1674,232.9224,233.0766,4440.0
2022-07-27 13:15:00,257.03,257.03,256.35,256.46,5464.0,233.1492,233.1492,232.5324,232.6322,5464.0
2022-07-27 13:20:00,256.48,256.72,256.48,256.62,2669.0,232.6503,232.868,232.6503,232.7773,2669.0
2022-07-27 13:25:00,256.61,256.78,256.55,256.77,3032.0,232.7682,232.9224,232.7138,232.9134,3032.0
2022-07-27 13:30:00,256.72,257.13,256.72,257.07,6836.0,232.868,233.2399,232.868,233.1855,6836.0
2022-07-27 13:35:00,257.08,257.2,256.96,256.96,5288.0,233.1946,233.3034,233.0857,233.0857,5288.0
2022-07-27 13:40:00,256.97,257.22,256.91,257.16,5574.0,233.0948,233.3216,233.0404,233.2671,5574.0
2022-07-27 13:45:00,257.06,257.08,256.9,256.99,4413.0,233.1764,233.1946,233.0313,233.1129,4413.0
2022-07-27 13:50:00,256.95,256.95,256.45,256.84,6964.0,233.0766,233.0766,232.6231,232.9769,6964.0
2022-07-27 13:55:00,256.84,257.11,256.61,256.85,4428.0,232.9769,233.2218,232.7682,232.9859,4428.0
2022-07-27 14:00:00,256.68,257.11,256.44,256.45,8105.0,232.8317,233.2218,232.614,232.6231,8105.0
2022-07-27 14:05:00,256.35,256.4,255.91,256.27,6175.0,232.5324,232.5777,232.1333,232.4598,6175.0
2022-07-27 14:10:00,256.4,256.49,255.95,256.06,11421.0,232.5777,232.6594,232.1696,232.2693,11421.0
2022-07-27 14:15:00,256.18,256.28,256.05,256.09,3807.0,232.3782,232.4689,232.2603,232.2965,3807.0
2022-07-27 14:20:00,256.14,256.23,256.0,256.0,3714.0,232.3419,232.4235,232.2149,232.2149,3714.0
2022-07-27 14:25:00,255.97,256.21,255.97,256.03,5588.0,232.1877,232.4054,232.1877,232.2421,5588.0
2022-07-27 14:30:00,255.96,256.2,255.42,255.81,7614.0,232.1786,232.3963,231.6888,232.0426,7614.0
2022-07-27 14:35:00,256.03,257.09,256.02,256.82,10347.0,232.2421,233.2036,232.2331,232.9587,10347.0
2022-07-27 14:40:00,256.79,257.47,256.79,257.08,9554.0,232.9315,233.5483,232.9315,233.1946,9554.0
2022-07-27 14:45:00,256.96,257.21,256.66,256.66,9695.0,233.0857,233.3125,232.8136,232.8136,9695.0
2022-07-27 14:50:00,256.7,257.77,256.64,257.53,14964.0,232.8499,233.8205,232.7954,233.6028,14964.0
2022-07-27 14:55:00,257.59,257.8,256.85,257.09,8199.0,233.6572,233.8477,232.9859,233.2036,8199.0
2022-07-27 15:00:00,257.21,257.69,256.94,257.69,7822.0,233.3125,233.7479,233.0676,233.7479,7822.0
2022-07-27 15:05:00,257.8,258.04,257.43,257.63,10013.0,233.8477,234.0654,233.512,233.6935,10013.0
2022-07-27 15:10:00,257.62,257.71,257.3,257.53,10291.0,233.6844,233.766,233.3941,233.6028,10291.0
2022-07-27 15:15:00,257.53,257.86,257.53,257.69,12527.0,233.6028,233.9021,233.6028,233.7479,12527.0
2022-07-27 15:20:00,257.72,258.24,257.57,258.18,16567.0,233.7751,234.2468,233.639,234.1924,16567.0
2022-07-27 15:25:00,258.15,258.66,258.14,258.51,17944.0,234.1652,234.6278,234.1561,234.4917,17944.0
2022-07-27 15:30:00,258.54,258.55,258.12,258.29,17925.0,234.5189,234.528,234.1379,234.2921,17925.0
2022-07-27 15:35:00,258.3,258.35,257.81,258.05,24616.0,234.3012,234.3466,233.8567,234.0744,24616.0
2022-07-27 15:40:00,258.06,258.4,257.99,258.21,41559.0,234.0835,234.3919,234.02,234.2196,41559.0
2022-07-27 15:45:00,258.21,258.25,257.77,257.86,54286.0,234.2196,234.2559,233.8205,233.9021,54286.0
2022-07-27 15:50:00,257.84,257.97,257.54,257.78,58326.0,233.884,234.0019,233.6118,233.8295,58326.0
2022-07-27 15:55:00,257.78,258.52,257.73,258.26,106136.0,233.8295,234.5008,233.7842,234.2649,106136.0
2022-07-28 09:30:00,261.46,266.0,260.06,264.8,40773.0,237.1676,241.2858,235.8977,240.1973,40773.0
2022-07-28 09:35:00,265.5,266.0,262.56,262.78,16601.0,240.8323,241.2858,238.1654,238.365,16601.0
2022-07-28 09:40:00,263.36,263.36,261.59,262.58,9363.0,238.8911,238.8911,237.2855,238.1836,9363.0
2022-07-28 09:45:00,262.59,263.72,262.58,263.33,11678.0,238.1926,239.2176,238.1836,238.8639,11678.0
2022-07-28 09:50:00,263.59,264.79,263.3,264.64,10653.0,239.0997,240.1882,238.8367,240.0522,10653.0
2022-07-28 09:55:00,264.57,265.49,264.29,265.37,18957.0,239.9887,240.8232,239.7347,240.7143,18957.0
2022-07-28 10:00:00,265.51,265.54,263.36,263.49,12567.0,240.8413,240.8685,238.8911,239.009,12567.0
2022-07-28 10:05:00,263.38,263.87,262.88,263.74,8474.0,238.9092,239.3537,238.4557,239.2358,8474.0
2022-07-28 10:10:00,263.77,264.46,263.77,263.87,6847.0,239.263,239.8889,239.263,239.3537,6847.0
2022-07-28 10:15:00,263.9,264.21,262.98,264.21,24662.0,239.3809,239.6621,238.5464,239.6621,24662.0
2022-07-28 10:20:00,264.31,265.41,263.85,265.41,83446.0,239.7528,240.7506,239.3356,240.7506,83446.0
2022-07-28 10:25:00,265.41,265.98,264.13,264.13,12480.0,240.7506,241.2677,239.5895,239.5895,12480.0
2022-07-28 10:30:00,264.48,266.49,264.19,265.55,33504.0,239.907,241.7303,239.644,240.8776,33504.0
2022-07-28 10:35:00,265.54,265.82,265.07,265.37,6541.0,240.8685,241.1225,240.4422,240.7143,6541.0
2022-07-28 10:40:00,265.36,265.97,265.21,265.97,9369.0,240.7053,241.2586,240.5692,241.2586,9369.0
2022-07-28 10:45:00,265.77,266.14,264.89,265.94,18758.0,241.0772,241.4128,240.2789,241.2314,18758.0
2022-07-28 10:50:00,265.8,267.7,265.8,267.61,14247.0,241.1044,242.8279,241.1044,242.7462,14247.0
2022-07-28 10:55:00,267.56,268.65,267.56,267.82,12605.0,242.7009,243.6896,242.7009,242.9367,12605.0
2022-07-28 11:00:00,267.83,268.5,267.71,268.24,11225.0,242.9458,243.5535,242.8369,243.3177,11225.0
2022-07-28 11:05:00,268.1,268.59,267.51,267.51,9230.0,243.1907,243.6352,242.6555,242.6555,9230.0
2022-07-28 11:10:00,267.6,268.53,267.6,268.46,5101.0,242.7371,243.5807,242.7371,243.5172,5101.0
2022-07-28 11:15:00,268.3,268.59,268.02,268.34,7675.0,243.3721,243.6352,243.1181,243.4084,7675.0
2022-07-28 11:20:00,268.16,268.22,267.85,268.0,9341.0,243.2451,243.2995,242.9639,243.1,9341.0
2022-07-28 11:25:00,267.98,268.41,267.0,267.09,29295.0,243.0818,243.4719,242.1929,242.2745,29295.0
2022-07-28 11:30:00,267.04,267.57,266.65,267.29,5826.0,242.2292,242.7099,241.8754,242.456,5826.0
2022-07-28 11:35:00,267.52,267.64,266.91,266.99,3963.0,242.6646,242.7734,242.1113,242.1838,3963.0
2022-07-28 11:40:00,267.12,267.12,266.71,266.97,6452.0,242.3017,242.3017,241.9298,242.1657,6452.0
2022-07-28 11:45:00,267.24,267.24,265.48,265.6,19732.0,242.4106,242.4106,240.8141,240.923,19732.0
2022-07-28 11:50:00,265.55,266.0,265.28,265.28,10562.0,240.8776,241.2858,240.6327,240.6327,10562.0
2022-07-28 11:55:00,265.32,265.72,265.09,265.1,11423.0,240.669,241.0318,240.4604,240.4694,11423.0
2022-07-28 12:00:00,265.19,265.54,265.11,265.11,10613.0,240.5511,240.8685,240.4785,240.4785,10613.0
2022-07-28 12:05:00,265.29,265.51,265.04,265.2,10481.0,240.6418,240.8413,240.415,240.5601,10481.0
2022-07-28 12:10:00,265.26,266.12,265.26,266.12,4533.0,240.6146,241.3947,240.6146,241.3947,4533.0
2022-07-28 12:15:00,266.05,266.28,265.96,266.19,47588.0,241.3312,241.5398,241.2495,241.4582,47588.0
2022-07-28 12:20:00,266.24,266.57,266.08,266.49,42345.0,241.5035,241.8028,241.3584,241.7303,42345.0
2022-07-28 12:25:00,266.49,267.05,266.48,266.94,15379.0,241.7303,242.2382,241.7212,242.1385,15379.0
2022-07-28 12:30:00,266.9,267.24,266.78,267.24,10550.0,242.1022,242.4106,241.9933,242.4106,10550.0
2022-07-28 12:35:00,267.25,267.46,266.9,266.98,9341.0,242.4197,242.6102,242.1022,242.1748,9341.0
2022-07-28 12:40:00,266.98,267.3,266.98,267.3,4611.0,242.1748,242.465,242.1748,242.465,4611.0
2022-07-28 12:45:00,267.24,267.8,267.23,267.74,6199.0,242.4106,242.9186,242.4015,242.8641,6199.0
2022-07-28 12:50:00,267.9,268.31,267.73,267.93,8840.0,243.0093,243.3812,242.8551,243.0365,8840.0
2022-07-28 12:55:00,268.1,268.45,268.03,268.14,4063.0,243.1907,243.5082,243.1272,243.227,4063.0
2022-07-28 13:00:00,268.16,268.18,267.88,268.18,3806.0,243.2451,243.2633,242.9911,243.2633,3806.0
2022-07-28 13:05:00,268.15,268.69,268.15,268.55,4910.0,243.236,243.7259,243.236,243.5989,4910.0
2022-07-28 13:10:00,268.52,268.74,268.38,268.63,3557.0,243.5717,243.7712,243.4447,243.6715,3557.0
2022-07-28 13:15:00,268.61,268.68,268.33,268.68,7243.0,243.6533,243.7168,243.3993,243.7168,7243.0
2022-07-28 13:20:00,268.63,268.71,268.33,268.39,10629.0,243.6715,243.744,243.3993,243.4537,10629.0
2022-07-28 13:25:00,268.41,268.58,268.07,268.37,17900.0,243.4719,243.6261,243.1635,243.4356,17900.0
2022-07-28 13:30:00,268.37,268.44,268.03,268.29,3268.0,243.4356,243.4991,243.1272,243.363,3268.0
2022-07-28 13:35:00,268.31,268.83,268.13,268.65,27406.0,243.3812,243.8529,243.2179,243.6896,27406.0
2022-07-28 13:40:00,268.61,268.75,268.35,268.75,15191.0,243.6533,243.7803,243.4175,243.7803,15191.0
2022-07-28 13:45:00,268.82,268.82,268.15,268.37,8483.0,243.8438,243.8438,243.236,243.4356,8483.0
2022-07-28 13:50:00,268.39,269.02,268.32,268.8,11997.0,243.4537,244.0252,243.3903,243.8257,11997.0
2022-07-28 13:55:00,268.72,268.92,268.52,268.57,11115.0,243.7531,243.9345,243.5717,243.617,11115.0
2022-07-28 14:00:00,268.52,268.56,268.01,268.2,19531.0,243.5717,243.608,243.1091,243.2814,19531.0
2022-07-28 14:05:00,268.21,268.36,267.87,267.87,13780.0,243.2905,243.4265,242.9821,242.9821,13780.0
2022-07-28 14:10:00,267.92,268.29,267.89,268.0,11397.0,243.0274,243.363,243.0002,243.1,11397.0
2022-07-28 14:15:00,267.93,268.28,267.93,268.01,26050.0,243.0365,243.354,243.0365,243.1091,26050.0
2022-07-28 14:20:00,268.01,268.24,267.7,267.79,32007.0,243.1091,243.3177,242.8279,242.9095,32007.0
2022-07-28 14:25:00,267.72,268.07,267.59,267.78,11920.0,242.846,243.1635,242.7281,242.9004,11920.0
2022-07-28 14:30:00,267.84,268.02,267.32,267.6,10216.0,242.9548,243.1181,242.4832,242.7371,10216.0
2022-07-28 14:35:00,267.59,267.7,267.47,267.55,24062.0,242.7281,242.8279,242.6192,242.6918,24062.0
2022-07-28 14:40:00,267.51,267.55,267.35,267.42,13748.0,242.6555,242.6918,242.5104,242.5739,13748.0
2022-07-28 14:45:00,267.41,267.62,267.29,267.43,26228.0,242.5648,242.7553,242.456,242.5829,26228.0
2022-07-28 14:50:00,267.52,268.06,267.37,267.96,14204.0,242.6646,243.1544,242.5285,243.0637,14204.0
2022-07-28 14:55:00,267.91,267.91,267.66,267.79,10062.0,243.0183,243.0183,242.7916,242.9095,10062.0
2022-07-28 15:00:00,267.76,267.88,267.54,267.68,9987.0,242.8823,242.9911,242.6827,242.8097,9987.0
2022-07-28 15:05:00,267.69,267.73,267.33,267.57,5563.0,242.8188,242.8551,242.4922,242.7099,5563.0
2022-07-28 15:10:00,267.57,267.57,267.24,267.37,11601.0,242.7099,242.7099,242.4106,242.5285,11601.0
2022-07-28 15:15:00,267.4,267.78,267.19,267.72,11366.0,242.5557,242.9004,242.3652,242.846,11366.0
2022-07-28 15:20:00,267.81,267.96,267.65,267.78,83373.0,242.9276,243.0637,242.7825,242.9004,83373.0
2022-07-28 15:25:00,267.83,268.44,267.74,268.2,36110.0,242.9458,243.4991,242.8641,243.2814,36110.0
2022-07-28 15:30:00,268.13,268.26,267.97,267.97,22736.0,243.2179,243.3358,243.0728,243.0728,22736.0
2022-07-28 15:35:00,267.98,268.13,267.87,268.06,28893.0,243.0818,243.2179,242.9821,243.1544,28893.0
2022-07-28 15:40:00,268.06,268.43,267.93,268.33,38121.0,243.1544,243.49,243.0365,243.3993,38121.0
2022-07-28 15:45:00,268.33,268.86,268.01,268.79,90121.0,243.3993,243.8801,243.1091,243.8166,90121.0
2022-07-28 15:50:00,268.79,269.56,268.71,269.05,59470.0,243.8166,244.515,243.744,244.0524,59470.0
2022-07-28 15:55:00,269.01,269.02,268.11,268.69,126003.0,244.0161,244.0252,243.1998,243.7259,126003.0
2022-07-29 09:30:00,270.35,270.5,267.51,269.47,36200.0,245.2316,245.3677,242.6555,244.4334,36200.0
2022-07-29 09:35:00,269.5,270.31,269.16,269.68,10153.0,244.4606,245.1954,244.1522,244.6239,10153.0
2022-07-29 09:40:00,269.52,269.95,269.12,269.81,6380.0,244.4788,244.8688,244.1159,244.7418,6380.0
2022-07-29 09:45:00,269.63,269.81,268.51,268.85,13229.0,244.5785,244.7418,243.5626,243.871,13229.0
2022-07-29 09:50:00,269.3,269.74,268.85,269.74,6946.0,244.2792,244.6783,243.871,244.6783,6946.0
2022-07-29 09:55:00,269.81,271.6,269.81,271.59,20799.0,244.7418,246.3655,244.7418,246.3564,20799.0
2022-07-29 10:00:00,271.49,271.6,271.12,271.22,16666.0,246.2657,246.3655,245.9301,246.0208,16666.0
2022-07-29 10:05:00,271.27,272.09,271.23,271.98,12625.0,246.0662,246.81,246.0299,246.7102,12625.0
2022-07-29 10:10:00,271.86,273.0,271.85,272.39,6457.0,246.6013,247.6354,246.5923,247.0821,6457.0
2022-07-29 10:15:00,272.37,272.37,271.81,272.04,5418.0,247.064,247.064,246.556,246.7646,5418.0
2022-07-29 10:20:00,272.03,272.55,271.87,272.48,5031.0,246.7556,247.2272,246.6104,247.1637,5031.0
2022-07-29 10:25:00,272.48,273.28,272.39,272.7,7809.0,247.1637,247.8894,247.0821,247.3633,7809.0
2022-07-29 10:30:00,272.59,273.11,272.56,272.81,7132.0,247.2635,247.7352,247.2363,247.4631,7132.0
2022-07-29 10:35:00,272.82,272.9,272.1,272.1,3982.0,247.4722,247.5447,246.8191,246.8191,3982.0
2022-07-29 10:40:00,272.19,272.42,271.73,272.34,5351.0,246.9007,247.1093,246.4834,247.0368,5351.0
2022-07-29 10:45:00,272.5,272.56,272.0,272.0,7407.0,247.1819,247.2363,246.7283,246.7283,7407.0
2022-07-29 10:50:00,272.0,272.0,271.06,271.07,5985.0,246.7283,246.7283,245.8757,245.8847,5985.0
2022-07-29 10:55:00,271.1,271.26,270.63,270.66,3253.0,245.912,246.0571,245.4856,245.5128,3253.0
2022-07-29 11:00:00,270.71,271.1,270.31,270.36,8385.0,245.5582,245.912,245.1954,245.2407,8385.0
2022-07-29 11:05:00,270.32,270.72,270.02,270.64,4389.0,245.2044,245.5673,244.9323,245.4947,4389.0
2022-07-29 11:10:00,270.6,271.33,270.6,271.05,5352.0,245.4584,246.1206,245.4584,245.8666,5352.0
2022-07-29 11:15:00,271.11,271.11,270.47,270.9,13831.0,245.921,245.921,245.3405,245.7305,13831.0
2022-07-29 11:20:00,270.89,271.16,270.87,270.94,6720.0,245.7215,245.9664,245.7033,245.7668,6720.0
2022-07-29 11:25:00,270.96,271.33,270.78,271.3,8159.0,245.785,246.1206,245.6217,246.0934,8159.0
2022-07-29 11:30:00,271.38,271.62,271.16,271.62,6057.0,246.1659,246.3836,245.9664,246.3836,6057.0
2022-07-29 11:35:00,271.84,272.1,271.51,271.95,4064.0,246.5832,246.8191,246.2839,246.683,4064.0
2022-07-29 11:40:00,271.86,272.1,271.66,272.08,4582.0,246.6013,246.8191,246.4199,246.8009,4582.0
2022-07-29 11:45:00,272.05,272.18,271.78,271.86,5146.0,246.7737,246.8916,246.5288,246.6013,5146.0
2022-07-29 11:50:00,271.81,272.05,271.67,272.04,3169.0,246.556,246.7737,246.429,246.7646,3169.0
2022-07-29 11:55:00,272.06,272.3,271.86,272.21,5005.0,246.7828,247.0005,246.6013,246.9188,5005.0
2022-07-29 12:00:00,272.32,272.48,272.23,272.38,6895.0,247.0186,247.1637,246.937,247.073,6895.0
2022-07-29 12:05:00,272.29,272.55,272.13,272.19,9911.0,246.9914,247.2272,246.8463,246.9007,9911.0
2022-07-29 12:10:00,272.29,272.56,272.29,272.48,4582.0,246.9914,247.2363,246.9914,247.1637,4582.0
2022-07-29 12:15:00,272.45,272.63,272.42,272.47,4091.0,247.1365,247.2998,247.1093,247.1547,4091.0
2022-07-29 12:20:00,272.35,272.79,272.27,272.43,7123.0,247.0458,247.4449,246.9733,247.1184,7123.0
2022-07-29 12:25:00,272.45,272.75,272.31,272.53,10261.0,247.1365,247.4087,247.0095,247.2091,10261.0
2022-07-29 12:30:00,272.54,273.02,272.51,272.86,5053.0,247.2182,247.6536,247.191,247.5084,5053.0
2022-07-29 12:35:00,272.75,272.75,272.6,272.68,2900.0,247.4087,247.4087,247.2726,247.3452,2900.0
2022-07-29 12:40:00,272.7,272.97,272.7,272.84,4183.0,247.3633,247.6082,247.3633,247.4903,4183.0
2022-07-29 12:45:00,272.81,273.59,272.79,273.46,6748.0,247.4631,248.1706,247.4449,248.0527,6748.0
2022-07-29 12:50:00,273.48,273.95,273.48,273.89,9742.0,248.0708,248.4972,248.0708,248.4427,9742.0
2022-07-29 12:55:00,273.93,273.93,273.51,273.55,8773.0,248.479,248.479,248.098,248.1343,8773.0
2022-07-29 13:00:00,273.4,273.51,273.2,273.26,4536.0,247.9983,248.098,247.8168,247.8713,4536.0
2022-07-29 13:05:00,273.2,273.53,273.18,273.41,3535.0,247.8168,248.1162,247.7987,248.0073,3535.0
2022-07-29 13:10:00,273.42,273.51,273.28,273.45,7063.0,248.0164,248.098,247.8894,248.0436,7063.0
2022-07-29 13:15:00,273.37,273.39,273.18,273.18,2322.0,247.9711,247.9892,247.7987,247.7987,2322.0
2022-07-29 13:20:00,273.17,273.22,272.74,272.79,8687.0,247.7896,247.835,247.3996,247.4449,8687.0
2022-07-29 13:25:00,272.74,272.84,272.62,272.81,6833.0,247.3996,247.4903,247.2907,247.4631,6833.0
2022-07-29 13:30:00,272.76,273.21,272.65,272.67,12746.0,247.4177,247.8259,247.318,247.3361,12746.0
2022-07-29 13:35:00,272.87,272.93,272.65,272.73,6129.0,247.5175,247.5719,247.318,247.3905,6129.0
2022-07-29 13:40:00,272.61,272.61,272.3,272.35,3620.0,247.2817,247.2817,247.0005,247.0458,3620.0
2022-07-29 13:45:00,272.38,272.63,272.27,272.35,6255.0,247.073,247.2998,246.9733,247.0458,6255.0
2022-07-29 13:50:00,272.35,272.42,272.0,272.11,6329.0,247.0458,247.1093,246.7283,246.8281,6329.0
2022-07-29 13:55:00,272.09,272.13,271.51,271.59,2787.0,246.81,246.8463,246.2839,246.3564,2787.0
2022-07-29 14:00:00,271.7,272.15,271.62,272.13,8620.0,246.4562,246.8644,246.3836,246.8463,8620.0
2022-07-29 14:05:00,272.07,272.26,271.82,272.26,7140.0,246.7918,246.9642,246.5651,246.9642,7140.0
2022-07-29 14:10:00,272.23,272.48,272.22,272.39,6499.0,246.937,247.1637,246.9279,247.0821,6499.0
2022-07-29 14:15:00,272.37,272.37,271.98,271.99,5089.0,247.064,247.064,246.7102,246.7193,5089.0
2022-07-29 14:20:00,272.0,272.49,271.94,272.36,5272.0,246.7283,247.1728,246.6739,247.0549,5272.0
2022-07-29 14:25:00,272.35,272.64,272.22,272.64,4958.0,247.0458,247.3089,246.9279,247.3089,4958.0
2022-07-29 14:30:00,272.62,272.78,272.49,272.78,4410.0,247.2907,247.4359,247.1728,247.4359,4410.0
2022-07-29 14:35:00,272.81,273.16,272.8,272.8,6683.0,247.4631,247.7806,247.454,247.454,6683.0
2022-07-29 14:40:00,272.79,272.79,272.22,272.29,9384.0,247.4449,247.4449,246.9279,246.9914,9384.0
2022-07-29 14:45:00,272.24,272.24,271.98,272.02,34792.0,246.946,246.946,246.7102,246.7465,34792.0
2022-07-29 14:50:00,272.05,272.05,271.7,271.83,7289.0,246.7737,246.7737,246.4562,246.5741,7289.0
2022-07-29 14:55:00,271.74,271.86,271.55,271.82,4332.0,246.4925,246.6013,246.3202,246.5651,4332.0
2022-07-29 15:00:00,271.81,272.64,271.81,272.64,9326.0,246.556,247.3089,246.556,247.3089,9326.0
2022-07-29 15:05:00,272.62,272.75,272.19,272.2,8179.0,247.2907,247.4087,246.9007,246.9098,8179.0
2022-07-29 15:10:00,272.18,272.27,271.95,271.95,6568.0,246.8916,246.9733,246.683,246.683,6568.0
2022-07-29 15:15:00,271.97,272.1,271.69,271.99,7864.0,246.7011,246.8191,246.4471,246.7193,7864.0
2022-07-29 15:20:00,271.94,272.1,271.81,272.05,5824.0,246.6739,246.8191,246.556,246.7737,5824.0
2022-07-29 15:25:00,272.0,272.25,271.94,272.0,10780.0,246.7283,246.9551,246.6739,246.7283,10780.0
2022-07-29 15:30:00,271.96,272.01,271.66,271.89,13489.0,246.6921,246.7374,246.4199,246.6286,13489.0
2022-07-29 15:35:00,271.89,272.04,271.75,271.88,19117.0,246.6286,246.7646,246.5016,246.6195,19117.0
2022-07-29 15:40:00,271.85,271.89,271.14,271.49,25704.0,246.5923,246.6286,245.9482,246.2657,25704.0
2022-07-29 15:45:00,271.49,271.67,271.22,271.56,15399.0,246.2657,246.429,246.0208,246.3292,15399.0
2022-07-29 15:50:00,271.58,271.86,271.33,271.44,42815.0,246.3474,246.6013,246.1206,246.2204,42815.0
2022-07-29 15:55:00,271.38,271.38,270.57,270.87,94565.0,246.1659,246.1659,245.4312,245.7033,94565.0
2022-08-01 09:30:00,270.28,271.34,269.11,271.26,20633.0,245.1681,246.1297,244.1069,246.0571,20633.0
2022-08-01 09:35:00,271.2,271.44,270.2,271.1,4939.0,246.0027,246.2204,245.0956,245.912,4939.0
2022-08-01 09:40:00,271.04,271.76,270.78,271.01,2948.0,245.8575,246.5106,245.6217,245.8303,2948.0
2022-08-01 09:45:00,271.17,271.42,269.96,270.09,2065.0,245.9755,246.2022,244.8779,244.9958,2065.0
2022-08-01 09:50:00,270.09,270.28,268.69,268.69,8077.0,244.9958,245.1681,243.7259,243.7259,8077.0
2022-08-01 09:55:00,268.81,268.81,267.15,267.15,9384.0,243.8347,243.8347,242.329,242.329,9384.0
2022-08-01 10:00:00,267.11,267.62,266.45,267.42,16315.0,242.2927,242.7553,241.694,242.5739,16315.0
2022-08-01 10:05:00,267.29,268.46,267.22,268.27,23747.0,242.456,243.5172,242.3925,243.3449,23747.0
2022-08-01 10:10:00,268.36,268.7,267.72,267.73,9523.0,243.4265,243.7349,242.846,242.8551,9523.0
2022-08-01 10:15:00,267.85,268.8,267.19,267.23,30309.0,242.9639,243.8257,242.3652,242.4015,30309.0
2022-08-01 10:20:00,267.27,267.34,266.77,267.23,7173.0,242.4378,242.5013,241.9843,242.4015,7173.0
2022-08-01 10:25:00,267.32,267.48,266.26,266.82,12080.0,242.4832,242.6283,241.5216,242.0296,12080.0
2022-08-01 10:30:00,266.74,267.7,266.74,267.38,8826.0,241.9571,242.8279,241.9571,242.5376,8826.0
2022-08-01 10:35:00,267.49,267.92,267.46,267.59,3127.0,242.6374,243.0274,242.6102,242.7281,3127.0
2022-08-01 10:40:00,267.76,269.24,267.76,269.24,7083.0,242.8823,244.2248,242.8823,244.2248,7083.0
2022-08-01 10:45:00,269.27,269.29,268.68,268.81,3510.0,244.252,244.2701,243.7168,243.8347,3510.0
2022-08-01 10:50:00,268.82,269.43,268.69,268.69,6915.0,243.8438,244.3971,243.7259,243.7259,6915.0
2022-08-01 10:55:00,268.59,268.71,268.34,268.65,2931.0,243.6352,243.744,243.4084,243.6896,2931.0
2022-08-01 11:00:00,268.71,268.86,267.98,268.15,4282.0,243.744,243.8801,243.0818,243.236,4282.0
2022-08-01 11:05:00,268.06,268.52,268.04,268.52,3295.0,243.1544,243.5717,243.1363,243.5717,3295.0
2022-08-01 11:10:00,268.51,269.24,268.51,269.24,4215.0,243.5626,244.2248,243.5626,244.2248,4215.0
2022-08-01 11:15:00,269.18,269.48,268.68,268.69,7700.0,244.1703,244.4425,243.7168,243.7259,7700.0
2022-08-01 11:20:00,268.45,269.04,268.36,269.04,3023.0,243.5082,244.0434,243.4265,244.0434,3023.0
2022-08-01 11:25:00,269.05,269.6,269.05,269.32,3766.0,244.0524,244.5513,244.0524,244.2973,3766.0
2022-08-01 11:30:00,269.36,269.36,268.86,268.95,2408.0,244.3336,244.3336,243.8801,243.9617,2408.0
2022-08-01 11:35:00,269.09,269.47,268.93,269.35,15777.0,244.0887,244.4334,243.9436,244.3246,15777.0
2022-08-01 11:40:00,269.34,269.75,269.21,269.72,6367.0,244.3155,244.6874,244.1976,244.6602,6367.0
2022-08-01 11:45:00,269.68,270.2,269.6,270.12,3513.0,244.6239,245.0956,244.5513,245.023,3513.0
2022-08-01 11:50:00,270.14,270.14,269.66,269.66,3608.0,245.0412,245.0412,244.6058,244.6058,3608.0
2022-08-01 11:55:00,269.6,269.6,268.93,268.93,4040.0,244.5513,244.5513,243.9436,243.9436,4040.0
2022-08-01 12:00:00,268.8,268.97,268.55,268.55,2200.0,243.8257,243.9799,243.5989,243.5989,2200.0
2022-08-01 12:05:00,268.64,268.71,268.27,268.52,4095.0,243.6805,243.744,243.3449,243.5717,4095.0
2022-08-01 12:10:00,268.53,268.53,268.31,268.42,3201.0,243.5807,243.5807,243.3812,243.481,3201.0
2022-08-01 12:15:00,268.47,268.73,268.38,268.67,4134.0,243.5263,243.7622,243.4447,243.7077,4134.0
2022-08-01 12:20:00,268.76,268.95,268.73,268.85,1805.0,243.7894,243.9617,243.7622,243.871,1805.0
2022-08-01 12:25:00,268.88,268.92,268.78,268.78,2246.0,243.8982,243.9345,243.8075,243.8075,2246.0
2022-08-01 12:30:00,268.84,268.84,268.1,268.1,4182.0,243.8619,243.8619,243.1907,243.1907,4182.0
2022-08-01 12:35:00,268.1,268.95,268.07,268.89,2102.0,243.1907,243.9617,243.1635,243.9073,2102.0
2022-08-01 12:40:00,268.75,268.97,268.58,268.96,3234.0,243.7803,243.9799,243.6261,243.9708,3234.0
2022-08-01 12:45:00,269.01,269.07,268.61,268.63,5281.0,244.0161,244.0706,243.6533,243.6715,5281.0
2022-08-01 12:50:00,268.64,268.67,268.48,268.53,2169.0,243.6805,243.7077,243.5354,243.5807,2169.0
2022-08-01 12:55:00,268.66,268.66,268.25,268.6,2745.0,243.6987,243.6987,243.3268,243.6442,2745.0
2022-08-01 13:00:00,268.47,268.57,268.1,268.1,2445.0,243.5263,243.617,243.1907,243.1907,2445.0
2022-08-01 13:05:00,268.0,268.29,267.8,268.12,2985.0,243.1,243.363,242.9186,243.2088,2985.0
2022-08-01 13:10:00,268.03,268.57,267.82,268.49,3020.0,243.1272,243.617,242.9367,243.5445,3020.0
2022-08-01 13:15:00,268.59,268.61,268.26,268.28,3709.0,243.6352,243.6533,243.3358,243.354,3709.0
2022-08-01 13:20:00,268.23,268.3,268.2,268.23,1772.0,243.3086,243.3721,243.2814,243.3086,1772.0
2022-08-01 13:25:00,268.26,268.26,267.81,267.83,2292.0,243.3358,243.3358,242.9276,242.9458,2292.0
2022-08-01 13:30:00,267.76,267.76,267.5,267.55,2942.0,242.8823,242.8823,242.6464,242.6918,2942.0
2022-08-01 13:35:00,267.6,268.03,267.59,267.94,2977.0,242.7371,243.1272,242.7281,243.0456,2977.0
2022-08-01 13:40:00,267.98,268.09,267.39,267.42,8142.0,243.0818,243.1816,242.5467,242.5739,8142.0
2022-08-01 13:45:00,267.32,267.49,266.97,267.4,6487.0,242.4832,242.6374,242.1657,242.5557,6487.0
2022-08-01 13:50:00,267.47,267.75,267.2,267.65,3125.0,242.6192,242.8732,242.3743,242.7825,3125.0
2022-08-01 13:55:00,267.63,268.03,267.45,268.03,2717.0,242.7644,243.1272,242.6011,243.1272,2717.0
2022-08-01 14:00:00,267.95,267.95,267.31,267.68,2669.0,243.0546,243.0546,242.4741,242.8097,2669.0
2022-08-01 14:05:00,267.58,267.62,267.32,267.44,4153.0,242.719,242.7553,242.4832,242.592,4153.0
2022-08-01 14:10:00,267.52,267.85,267.31,267.78,1901.0,242.6646,242.9639,242.4741,242.9004,1901.0
2022-08-01 14:15:00,267.86,268.08,267.38,267.49,3433.0,242.973,243.1726,242.5376,242.6374,3433.0
2022-08-01 14:20:00,267.46,267.46,267.12,267.29,1632.0,242.6102,242.6102,242.3017,242.456,1632.0
2022-08-01 14:25:00,267.4,267.4,267.11,267.15,3514.0,242.5557,242.5557,242.2927,242.329,3514.0
2022-08-01 14:30:00,267.13,267.48,267.07,267.44,4743.0,242.3108,242.6283,242.2564,242.592,4743.0
2022-08-01 14:35:00,267.43,267.57,267.36,267.42,2925.0,242.5829,242.7099,242.5194,242.5739,2925.0
2022-08-01 14:40:00,267.48,267.98,267.34,267.93,11517.0,242.6283,243.0818,242.5013,243.0365,11517.0
2022-08-01 14:45:00,268.0,268.11,267.76,267.79,4949.0,243.1,243.1998,242.8823,242.9095,4949.0
2022-08-01 14:50:00,267.75,268.08,267.39,267.95,4880.0,242.8732,243.1726,242.5467,243.0546,4880.0
2022-08-01 14:55:00,268.01,268.64,267.99,268.36,3809.0,243.1091,243.6805,243.0909,243.4265,3809.0
2022-08-01 15:00:00,268.41,268.41,267.67,267.86,12140.0,243.4719,243.4719,242.8006,242.973,12140.0
2022-08-01 15:05:00,267.86,268.34,267.85,268.34,2975.0,242.973,243.4084,242.9639,243.4084,2975.0
2022-08-01 15:10:00,268.36,268.62,268.22,268.62,3058.0,243.4265,243.6624,243.2995,243.6624,3058.0
2022-08-01 15:15:00,268.62,268.87,268.42,268.84,4332.0,243.6624,243.8892,243.481,243.8619,4332.0
2022-08-01 15:20:00,268.8,268.9,268.48,268.86,13434.0,243.8257,243.9164,243.5354,243.8801,13434.0
2022-08-01 15:25:00,268.8,268.97,268.43,268.47,32333.0,243.8257,243.9799,243.49,243.5263,32333.0
2022-08-01 15:30:00,268.47,268.51,267.92,268.51,18124.0,243.5263,243.5626,243.0274,243.5626,18124.0
2022-08-01 15:35:00,268.54,268.56,268.4,268.45,11127.0,243.5898,243.608,243.4628,243.5082,11127.0
2022-08-01 15:40:00,268.48,269.02,268.46,268.72,22396.0,243.5354,244.0252,243.5172,243.7531,22396.0
2022-08-01 15:45:00,268.74,269.45,268.67,269.33,34255.0,243.7712,244.4153,243.7077,244.3064,34255.0
2022-08-01 15:50:00,269.31,269.74,269.23,269.41,32517.0,244.2883,244.6783,244.2157,244.379,32517.0
2022-08-01 15:55:00,269.38,269.38,268.62,268.62,64569.0,244.3518,244.3518,243.6624,243.6624,64569.0
2022-08-02 09:30:00,269.1,270.03,268.84,269.15,27203.0,244.0978,244.9414,243.8619,244.1431,27203.0
2022-08-02 09:35:00,268.93,269.2,268.37,268.44,5468.0,243.9436,244.1885,243.4356,243.4991,5468.0
2022-08-02 09:40:00,268.35,268.35,267.65,268.24,8072.0,243.4175,243.4175,242.7825,243.3177,8072.0
2022-08-02 09:45:00,268.09,268.74,267.87,268.17,13709.0,243.1816,243.7712,242.9821,243.2542,13709.0
2022-08-02 09:50:00,268.28,268.39,267.74,267.75,10801.0,243.354,243.4537,242.8641,242.8732,10801.0
2022-08-02 09:55:00,267.61,268.02,267.11,268.02,26251.0,242.7462,243.1181,242.2927,243.1181,26251.0
2022-08-02 10:00:00,267.93,268.36,267.52,268.04,5081.0,243.0365,243.4265,242.6646,243.1363,5081.0
2022-08-02 10:05:00,267.93,268.76,267.66,267.66,5111.0,243.0365,243.7894,242.7916,242.7916,5111.0
2022-08-02 10:10:00,267.7,268.1,267.32,267.32,7111.0,242.8279,243.1907,242.4832,242.4832,7111.0
2022-08-02 10:15:00,267.49,268.68,267.15,268.61,6739.0,242.6374,243.7168,242.329,243.6533,6739.0
2022-08-02 10:20:00,268.57,268.85,268.32,268.77,6639.0,243.617,243.871,243.3903,243.7984,6639.0
2022-08-02 10:25:00,268.7,268.77,268.41,268.77,2830.0,243.7349,243.7984,243.4719,243.7984,2830.0
2022-08-02 10:30:00,268.88,269.71,268.8,269.71,4234.0,243.8982,244.6511,243.8257,244.6511,4234.0
2022-08-02 10:35:00,269.79,269.79,269.18,269.25,2803.0,244.7237,244.7237,244.1703,244.2338,2803.0
2022-08-02 10:40:00,269.1,269.65,268.93,269.5,4040.0,244.0978,244.5967,243.9436,244.4606,4040.0
2022-08-02 10:45:00,269.42,269.42,268.75,268.84,3119.0,244.3881,244.3881,243.7803,243.8619,3119.0
2022-08-02 10:50:00,268.67,269.45,268.58,269.3,4461.0,243.7077,244.4153,243.6261,244.2792,4461.0
2022-08-02 10:55:00,268.79,268.79,268.32,268.64,2881.0,243.8166,243.8166,243.3903,243.6805,2881.0
2022-08-02 11:00:00,268.84,268.89,268.15,268.15,2578.0,243.8619,243.9073,243.236,243.236,2578.0
2022-08-02 11:05:00,268.1,268.2,267.78,267.92,2018.0,243.1907,243.2814,242.9004,243.0274,2018.0
2022-08-02 11:10:00,267.77,268.14,267.68,268.14,3600.0,242.8914,243.227,242.8097,243.227,3600.0
2022-08-02 11:15:00,268.27,268.49,268.22,268.25,4082.0,243.3449,243.5445,243.2995,243.3268,4082.0
2022-08-02 11:20:00,268.2,268.21,267.82,268.19,1781.0,243.2814,243.2905,242.9367,243.2723,1781.0
2022-08-02 11:25:00,268.31,268.53,268.01,268.01,4169.0,243.3812,243.5807,243.1091,243.1091,4169.0
2022-08-02 11:30:00,268.15,268.15,267.8,267.92,3537.0,243.236,243.236,242.9186,243.0274,3537.0
2022-08-02 11:35:00,267.98,268.22,267.97,268.14,1791.0,243.0818,243.2995,243.0728,243.227,1791.0
2022-08-02 11:40:00,268.18,268.25,267.85,267.87,2383.0,243.2633,243.3268,242.9639,242.9821,2383.0
2022-08-02 11:45:00,267.88,267.88,267.52,267.69,1869.0,242.9911,242.9911,242.6646,242.8188,1869.0
2022-08-02 11:50:00,267.63,267.72,267.19,267.45,2972.0,242.7644,242.846,242.3652,242.6011,2972.0
2022-08-02 11:55:00,267.56,268.05,267.53,267.71,3105.0,242.7009,243.1453,242.6737,242.8369,3105.0
2022-08-02 12:00:00,267.71,267.92,267.68,267.7,5277.0,242.8369,243.0274,242.8097,242.8279,5277.0
2022-08-02 12:05:00,267.7,267.79,267.48,267.53,3977.0,242.8279,242.9095,242.6283,242.6737,3977.0
2022-08-02 12:10:00,267.58,268.28,267.49,268.28,4754.0,242.719,243.354,242.6374,243.354,4754.0
2022-08-02 12:15:00,268.56,268.92,268.56,268.82,1904.0,243.608,243.9345,243.608,243.8438,1904.0
2022-08-02 12:20:00,268.78,269.28,268.68,269.28,3903.0,243.8075,244.2611,243.7168,244.2611,3903.0
2022-08-02 12:25:00,269.28,269.55,269.14,269.55,4893.0,244.2611,244.506,244.1341,244.506,4893.0
2022-08-02 12:30:00,269.51,269.61,269.38,269.48,3924.0,244.4697,244.5604,244.3518,244.4425,3924.0
2022-08-02 12:35:00,269.58,269.64,269.31,269.31,2398.0,244.5332,244.5876,244.2883,244.2883,2398.0
2022-08-02 12:40:00,269.36,269.61,269.13,269.61,2730.0,244.3336,244.5604,244.125,244.5604,2730.0
2022-08-02 12:45:00,269.59,269.64,269.34,269.61,3250.0,244.5423,244.5876,244.3155,244.5604,3250.0
2022-08-02 12:50:00,269.64,270.07,269.45,270.06,6371.0,244.5876,244.9777,244.4153,244.9686,6371.0
2022-08-02 12:55:00,270.03,270.38,269.78,270.38,3251.0,244.9414,245.2589,244.7146,245.2589,3251.0
2022-08-02 13:00:00,270.34,270.34,269.88,270.15,4334.0,245.2226,245.2226,244.8053,245.0502,4334.0
2022-08-02 13:05:00,270.2,270.2,269.85,270.1,2578.0,245.0956,245.0956,244.7781,245.0049,2578.0
2022-08-02 13:10:00,270.13,270.32,269.97,270.19,4450.0,245.0321,245.2044,244.887,245.0865,4450.0
2022-08-02 13:15:00,270.3,270.81,270.24,270.78,10862.0,245.1863,245.6489,245.1319,245.6217,10862.0
2022-08-02 13:20:00,270.81,270.98,270.69,270.84,7740.0,245.6489,245.8031,245.5401,245.6761,7740.0
2022-08-02 13:25:00,270.83,271.03,270.57,270.87,9103.0,245.667,245.8485,245.4312,245.7033,9103.0
2022-08-02 13:30:00,270.76,270.76,269.99,270.34,4821.0,245.6036,245.6036,244.9051,245.2226,4821.0
2022-08-02 13:35:00,270.25,270.98,270.1,270.98,13051.0,245.1409,245.8031,245.0049,245.8031,13051.0
2022-08-02 13:40:00,270.94,271.18,270.41,270.55,23560.0,245.7668,245.9845,245.2861,245.4131,23560.0
2022-08-02 13:45:00,270.55,270.95,270.39,270.84,21332.0,245.4131,245.7759,245.2679,245.6761,21332.0
2022-08-02 13:50:00,270.7,270.73,270.24,270.42,8226.0,245.5491,245.5763,245.1319,245.2951,8226.0
2022-08-02 13:55:00,270.4,270.54,270.19,270.52,11050.0,245.277,245.404,245.0865,245.3858,11050.0
2022-08-02 14:00:00,270.5,270.51,269.38,269.62,8015.0,245.3677,245.3768,244.3518,244.5695,8015.0
2022-08-02 14:05:00,269.6,270.14,269.54,270.14,12155.0,244.5513,245.0412,244.4969,245.0412,12155.0
2022-08-02 14:10:00,270.21,270.26,269.68,269.71,9338.0,245.1047,245.15,244.6239,244.6511,9338.0
2022-08-02 14:15:00,269.7,269.99,269.38,269.87,8787.0,244.642,244.9051,244.3518,244.7962,8787.0
2022-08-02 14:20:00,269.82,270.36,269.81,270.23,9987.0,244.7509,245.2407,244.7418,245.1228,9987.0
2022-08-02 14:25:00,270.31,270.46,269.92,270.38,5762.0,245.1954,245.3314,244.8416,245.2589,5762.0
2022-08-02 14:30:00,270.43,270.71,270.37,270.52,10841.0,245.3042,245.5582,245.2498,245.3858,10841.0
2022-08-02 14:35:00,270.53,270.53,269.65,269.65,7869.0,245.3949,245.3949,244.5967,244.5967,7869.0
2022-08-02 14:40:00,269.67,270.0,269.61,269.61,6033.0,244.6148,244.9142,244.5604,244.5604,6033.0
2022-08-02 14:45:00,269.38,269.44,269.09,269.15,7389.0,244.3518,244.4062,244.0887,244.1431,7389.0
2022-08-02 14:50:00,269.11,269.43,268.92,269.12,10515.0,244.1069,244.3971,243.9345,244.1159,10515.0
2022-08-02 14:55:00,269.15,269.37,268.92,269.32,7466.0,244.1431,244.3427,243.9345,244.2973,7466.0
2022-08-02 15:00:00,269.36,269.39,269.15,269.32,4804.0,244.3336,244.3608,244.1431,244.2973,4804.0
2022-08-02 15:05:00,269.24,269.24,268.69,268.69,2853.0,244.2248,244.2248,243.7259,243.7259,2853.0
2022-08-02 15:10:00,268.63,268.64,268.17,268.27,2963.0,243.6715,243.6805,243.2542,243.3449,2963.0
2022-08-02 15:15:00,268.3,268.3,267.88,267.95,3315.0,243.3721,243.3721,242.9911,243.0546,3315.0
2022-08-02 15:20:00,267.94,268.1,267.82,268.05,5768.0,243.0456,243.1907,242.9367,243.1453,5768.0
2022-08-02 15:25:00,268.07,268.66,267.93,268.66,4892.0,243.1635,243.6987,243.0365,243.6987,4892.0
2022-08-02 15:30:00,268.66,268.66,268.21,268.54,6091.0,243.6987,243.6987,243.2905,243.5898,6091.0
2022-08-02 15:35:00,268.61,268.75,267.98,268.02,49857.0,243.6533,243.7803,243.0818,243.1181,49857.0
2022-08-02 15:40:00,268.02,268.14,267.63,268.05,45618.0,243.1181,243.227,242.7644,243.1453,45618.0
2022-08-02 15:45:00,268.06,268.1,267.37,267.37,30682.0,243.1544,243.1907,242.5285,242.5285,30682.0
2022-08-02 15:50:00,267.41,267.56,266.75,266.75,52256.0,242.5648,242.7009,241.9661,241.9661,52256.0
2022-08-02 15:55:00,266.81,266.82,266.03,266.51,123969.0,242.0205,242.0296,241.313,241.7484,123969.0
2022-08-03 09:30:00,267.84,268.42,266.82,267.2,28264.0,242.9548,243.481,242.0296,242.3743,28264.0
2022-08-03 09:35:00,267.23,267.68,266.98,267.15,7311.0,242.4015,242.8097,242.1748,242.329,7311.0
2022-08-03 09:40:00,267.31,267.32,266.55,266.62,3339.0,242.4741,242.4832,241.7847,241.8482,3339.0
2022-08-03 09:45:00,266.62,267.49,266.53,267.03,8600.0,241.8482,242.6374,241.7666,242.2201,8600.0
2022-08-03 09:50:00,266.91,267.14,266.78,266.78,7377.0,242.1113,242.3199,241.9933,241.9933,7377.0
2022-08-03 09:55:00,266.86,267.07,266.13,266.6,11698.0,242.0659,242.2564,241.4037,241.8301,11698.0
2022-08-03 10:00:00,266.46,266.46,265.07,265.28,5080.0,241.7031,241.7031,240.4422,240.6327,5080.0
2022-08-03 10:05:00,265.24,265.77,264.87,265.63,12522.0,240.5964,241.0772,240.2608,240.9502,12522.0
2022-08-03 10:10:00,265.66,266.29,265.45,266.21,7824.0,240.9774,241.5489,240.7869,241.4763,7824.0
2022-08-03 10:15:00,266.51,266.8,265.98,266.34,4602.0,241.7484,242.0115,241.2677,241.5942,4602.0
2022-08-03 10:20:00,266.19,266.19,265.64,265.64,2357.0,241.4582,241.4582,240.9593,240.9593,2357.0
2022-08-03 10:25:00,265.74,266.4,265.73,266.17,4153.0,241.05,241.6486,241.0409,241.44,4153.0
2022-08-03 10:30:00,266.31,266.36,265.99,266.21,3931.0,241.567,241.6124,241.2767,241.4763,3931.0
2022-08-03 10:35:00,266.24,266.45,265.72,266.18,4699.0,241.5035,241.694,241.0318,241.4491,4699.0
2022-08-03 10:40:00,266.24,267.29,266.23,267.29,3866.0,241.5035,242.456,241.4944,242.456,3866.0
2022-08-03 10:45:00,267.23,267.38,267.07,267.29,2972.0,242.4015,242.5376,242.2564,242.456,2972.0
2022-08-03 10:50:00,267.25,267.48,266.79,266.99,4331.0,242.4197,242.6283,242.0024,242.1838,4331.0
2022-08-03 10:55:00,267.05,267.11,266.8,267.07,4768.0,242.2382,242.2927,242.0115,242.2564,4768.0
2022-08-03 11:00:00,267.3,267.72,267.25,267.66,3284.0,242.465,242.846,242.4197,242.7916,3284.0
2022-08-03 11:05:00,267.66,267.78,267.38,267.56,11469.0,242.7916,242.9004,242.5376,242.7009,11469.0
2022-08-03 11:10:00,267.49,267.52,266.89,266.89,6228.0,242.6374,242.6646,242.0931,242.0931,6228.0
2022-08-03 11:15:00,266.77,267.06,266.26,266.26,4957.0,241.9843,242.2473,241.5216,241.5216,4957.0
2022-08-03 11:20:00,266.25,266.51,266.12,266.48,3070.0,241.5126,241.7484,241.3947,241.7212,3070.0
2022-08-03 11:25:00,266.59,266.88,266.57,266.63,5747.0,241.821,242.084,241.8028,241.8573,5747.0
2022-08-03 11:30:00,266.69,267.08,266.69,266.72,4200.0,241.9117,242.2655,241.9117,241.9389,4200.0
2022-08-03 11:35:00,266.85,266.91,266.31,266.58,3681.0,242.0568,242.1113,241.567,241.8119,3681.0
2022-08-03 11:40:00,266.62,266.91,266.62,266.67,1559.0,241.8482,242.1113,241.8482,241.8936,1559.0
2022-08-03 11:45:00,266.71,266.84,266.59,266.59,1873.0,241.9298,242.0478,241.821,241.821,1873.0
2022-08-03 11:50:00,266.67,266.67,266.19,266.42,1782.0,241.8936,241.8936,241.4582,241.6668,1782.0
2022-08-03 11:55:00,266.65,267.49,266.58,267.49,6758.0,241.8754,242.6374,241.8119,242.6374,6758.0
2022-08-03 12:00:00,267.49,267.99,267.47,267.97,6307.0,242.6374,243.0909,242.6192,243.0728,6307.0
2022-08-03 12:05:00,267.85,268.03,267.78,268.02,3416.0,242.9639,243.1272,242.9004,243.1181,3416.0
2022-08-03 12:10:00,268.02,268.35,267.98,268.18,3819.0,243.1181,243.4175,243.0818,243.2633,3819.0
2022-08-03 12:15:00,268.08,268.08,267.77,267.82,1589.0,243.1726,243.1726,242.8914,242.9367,1589.0
2022-08-03 12:20:00,267.92,268.2,267.84,267.94,3160.0,243.0274,243.2814,242.9548,243.0456,3160.0
2022-08-03 12:25:00,267.85,268.0,267.71,267.74,2102.0,242.9639,243.1,242.8369,242.8641,2102.0
2022-08-03 12:30:00,267.77,268.18,267.77,268.09,5921.0,242.8914,243.2633,242.8914,243.1816,5921.0
2022-08-03 12:35:00,268.1,268.1,267.84,268.01,3770.0,243.1907,243.1907,242.9548,243.1091,3770.0
2022-08-03 12:40:00,267.9,268.26,267.89,268.1,4791.0,243.0093,243.3358,243.0002,243.1907,4791.0
2022-08-03 12:45:00,268.14,268.32,268.07,268.21,5475.0,243.227,243.3903,243.1635,243.2905,5475.0
2022-08-03 12:50:00,268.31,268.88,268.22,268.88,3121.0,243.3812,243.8982,243.2995,243.8982,3121.0
2022-08-03 12:55:00,268.88,269.04,268.76,268.79,9026.0,243.8982,244.0434,243.7894,243.8166,9026.0
2022-08-03 13:00:00,268.82,268.95,268.73,268.93,2225.0,243.8438,243.9617,243.7622,243.9436,2225.0
2022-08-03 13:05:00,269.02,269.08,268.79,268.82,3140.0,244.0252,244.0796,243.8166,243.8438,3140.0
2022-08-03 13:10:00,268.8,269.14,268.79,268.97,2664.0,243.8257,244.1341,243.8166,243.9799,2664.0
2022-08-03 13:15:00,268.99,269.0,268.84,268.97,3904.0,243.998,244.0071,243.8619,243.9799,3904.0
2022-08-03 13:20:00,268.84,269.37,268.83,269.31,3870.0,243.8619,244.3427,243.8529,244.2883,3870.0
2022-08-03 13:25:00,269.31,269.63,269.26,269.59,5081.0,244.2883,244.5785,244.2429,244.5423,5081.0
2022-08-03 13:30:00,269.57,269.93,269.56,269.87,3983.0,244.5241,244.8507,244.515,244.7962,3983.0
2022-08-03 13:35:00,269.86,269.86,269.32,269.41,7272.0,244.7872,244.7872,244.2973,244.379,7272.0
2022-08-03 13:40:00,269.4,269.4,268.64,268.7,13424.0,244.3699,244.3699,243.6805,243.7349,13424.0
2022-08-03 13:45:00,268.59,268.72,268.34,268.72,5957.0,243.6352,243.7531,243.4084,243.7531,5957.0
2022-08-03 13:50:00,268.84,269.08,268.83,269.05,4313.0,243.8619,244.0796,243.8529,244.0524,4313.0
2022-08-03 13:55:00,269.05,269.05,268.68,268.85,3081.0,244.0524,244.0524,243.7168,243.871,3081.0
2022-08-03 14:00:00,268.58,268.62,268.14,268.29,2586.0,243.6261,243.6624,243.227,243.363,2586.0
2022-08-03 14:05:00,268.08,268.25,267.84,267.86,8637.0,243.1726,243.3268,242.9548,242.973,8637.0
2022-08-03 14:10:00,267.86,268.03,267.54,267.65,4740.0,242.973,243.1272,242.6827,242.7825,4740.0
2022-08-03 14:15:00,267.59,268.11,267.57,268.01,5278.0,242.7281,243.1998,242.7099,243.1091,5278.0
2022-08-03 14:20:00,267.96,268.0,267.5,267.68,8391.0,243.0637,243.1,242.6464,242.8097,8391.0
2022-08-03 14:25:00,267.65,267.71,267.34,267.57,5770.0,242.7825,242.8369,242.5013,242.7099,5770.0
2022-08-03 14:30:00,267.6,267.86,267.47,267.82,10417.0,242.7371,242.973,242.6192,242.9367,10417.0
2022-08-03 14:35:00,267.78,268.02,267.68,267.83,6687.0,242.9004,243.1181,242.8097,242.9458,6687.0
2022-08-03 14:40:00,267.88,268.01,267.6,268.0,5598.0,242.9911,243.1091,242.7371,243.1,5598.0
2022-08-03 14:45:00,268.04,268.43,267.88,268.35,5180.0,243.1363,243.49,242.9911,243.4175,5180.0
2022-08-03 14:50:00,268.33,268.5,268.27,268.46,4579.0,243.3993,243.5535,243.3449,243.5172,4579.0
2022-08-03 14:55:00,268.37,268.41,268.07,268.07,4202.0,243.4356,243.4719,243.1635,243.1635,4202.0
2022-08-03 15:00:00,268.11,268.59,268.11,268.56,4705.0,243.1998,243.6352,243.1998,243.608,4705.0
2022-08-03 15:05:00,268.61,268.96,268.58,268.66,8132.0,243.6533,243.9708,243.6261,243.6987,8132.0
2022-08-03 15:10:00,268.63,268.84,268.47,268.53,7059.0,243.6715,243.8619,243.5263,243.5807,7059.0
2022-08-03 15:15:00,268.53,268.74,268.25,268.53,9064.0,243.5807,243.7712,243.3268,243.5807,9064.0
2022-08-03 15:20:00,268.59,268.99,268.59,268.82,9574.0,243.6352,243.998,243.6352,243.8438,9574.0
2022-08-03 15:25:00,268.7,268.9,268.58,268.82,10136.0,243.7349,243.9164,243.6261,243.8438,10136.0
2022-08-03 15:30:00,268.85,269.06,268.7,268.7,9178.0,243.871,244.0615,243.7349,243.7349,9178.0
2022-08-03 15:35:00,268.73,269.09,268.73,268.88,13643.0,243.7622,244.0887,243.7622,243.8982,13643.0
2022-08-03 15:40:00,268.89,269.34,268.83,269.31,17196.0,243.9073,244.3155,243.8529,244.2883,17196.0
2022-08-03 15:45:00,269.28,269.29,268.96,269.02,28274.0,244.2611,244.2701,243.9708,244.0252,28274.0
2022-08-03 15:50:00,269.0,269.06,268.8,268.97,33326.0,244.0071,244.0615,243.8257,243.9799,33326.0
2022-08-03 15:55:00,268.99,268.99,268.45,268.83,78085.0,243.998,243.998,243.5082,243.8529,78085.0
2022-08-04 09:30:00,269.15,270.35,268.75,269.16,16692.0,244.1431,245.2316,243.7803,244.1522,16692.0
2022-08-04 09:35:00,269.41,270.03,269.29,269.93,5862.0,244.379,244.9414,244.2701,244.8507,5862.0
2022-08-04 09:40:00,269.71,269.81,269.19,269.35,12023.0,244.6511,244.7418,244.1794,244.3246,12023.0
2022-08-04 09:45:00,269.45,270.17,268.86,268.86,6440.0,244.4153,245.0684,243.8801,243.8801,6440.0
2022-08-04 09:50:00,269.19,269.66,269.08,269.4,3369.0,244.1794,244.6058,244.0796,244.3699,3369.0
2022-08-04 09:55:00,269.79,270.02,269.25,269.25,4942.0,244.7237,244.9323,244.2338,244.2338,4942.0
2022-08-04 10:00:00,269.48,269.54,269.21,269.31,6782.0,244.4425,244.4969,244.1976,244.2883,6782.0
2022-08-04 10:05:00,269.41,269.64,268.98,268.98,3765.0,244.379,244.5876,243.9889,243.9889,3765.0
2022-08-04 10:10:00,269.06,269.19,268.56,268.7,3477.0,244.0615,244.1794,243.608,243.7349,3477.0
2022-08-04 10:15:00,268.51,269.1,268.51,268.75,10801.0,243.5626,244.0978,243.5626,243.7803,10801.0
2022-08-04 10:20:00,268.73,269.4,268.72,269.4,3820.0,243.7622,244.3699,243.7531,244.3699,3820.0
2022-08-04 10:25:00,269.35,269.35,268.88,268.9,2661.0,244.3246,244.3246,243.8982,243.9164,2661.0
2022-08-04 10:30:00,268.93,268.93,268.0,268.26,4898.0,243.9436,243.9436,243.1,243.3358,4898.0
2022-08-04 10:35:00,268.33,268.98,268.18,268.18,4230.0,243.3993,243.9889,243.2633,243.2633,4230.0
2022-08-04 10:40:00,268.39,269.45,268.39,269.22,9777.0,243.4537,244.4153,243.4537,244.2066,9777.0
2022-08-04 10:45:00,269.22,270.26,269.22,270.2,11621.0,244.2066,245.15,244.2066,245.0956,11621.0
2022-08-04 10:50:00,270.05,270.33,269.62,270.22,18158.0,244.9595,245.2135,244.5695,245.1137,18158.0
2022-08-04 10:55:00,270.21,270.21,269.89,270.1,12579.0,245.1047,245.1047,244.8144,245.0049,12579.0
2022-08-04 11:00:00,270.19,270.43,270.0,270.21,9413.0,245.0865,245.3042,244.9142,245.1047,9413.0
2022-08-04 11:05:00,270.27,271.2,270.18,270.6,7933.0,245.1591,246.0027,245.0774,245.4584,7933.0
2022-08-04 11:10:00,270.63,270.77,270.54,270.71,7488.0,245.4856,245.6126,245.404,245.5582,7488.0
2022-08-04 11:15:00,270.66,271.16,270.56,271.16,13303.0,245.5128,245.9664,245.4221,245.9664,13303.0
2022-08-04 11:20:00,271.22,271.22,270.98,271.13,6397.0,246.0208,246.0208,245.8031,245.9392,6397.0
2022-08-04 11:25:00,271.03,271.26,270.69,270.78,8064.0,245.8485,246.0571,245.5401,245.6217,8064.0
2022-08-04 11:30:00,270.83,271.01,270.43,270.91,6232.0,245.667,245.8303,245.3042,245.7396,6232.0
2022-08-04 11:35:00,270.57,270.69,270.05,270.09,8875.0,245.4312,245.5401,244.9595,244.9958,8875.0
2022-08-04 11:40:00,270.1,270.41,269.84,270.13,10578.0,245.0049,245.2861,244.769,245.0321,10578.0
2022-08-04 11:45:00,270.07,270.73,269.82,270.43,4292.0,244.9777,245.5763,244.7509,245.3042,4292.0
2022-08-04 11:50:00,270.4,270.65,270.35,270.64,3441.0,245.277,245.5038,245.2316,245.4947,3441.0
2022-08-04 11:55:00,270.55,270.82,270.51,270.82,2615.0,245.4131,245.658,245.3768,245.658,2615.0
2022-08-04 12:00:00,270.81,270.9,270.09,270.34,2777.0,245.6489,245.7305,244.9958,245.2226,2777.0
2022-08-04 12:05:00,270.21,270.21,269.9,270.13,4177.0,245.1047,245.1047,244.8235,245.0321,4177.0
2022-08-04 12:10:00,270.08,270.09,269.54,269.76,3874.0,244.9867,244.9958,244.4969,244.6965,3874.0
2022-08-04 12:15:00,269.54,269.99,269.44,269.94,2811.0,244.4969,244.9051,244.4062,244.8597,2811.0
2022-08-04 12:20:00,269.98,270.6,269.97,270.57,5908.0,244.896,245.4584,244.887,245.4312,5908.0
2022-08-04 12:25:00,270.55,270.55,270.1,270.35,4827.0,245.4131,245.4131,245.0049,245.2316,4827.0
2022-08-04 12:30:00,270.26,270.26,269.67,269.88,9262.0,245.15,245.15,244.6148,244.8053,9262.0
2022-08-04 12:35:00,269.83,270.18,269.7,270.18,3940.0,244.76,245.0774,244.642,245.0774,3940.0
2022-08-04 12:40:00,270.06,270.17,269.86,270.07,6008.0,244.9686,245.0684,244.7872,244.9777,6008.0
2022-08-04 12:45:00,270.07,270.07,269.56,269.57,3974.0,244.9777,244.9777,244.515,244.5241,3974.0
2022-08-04 12:50:00,269.38,269.74,269.35,269.58,7851.0,244.3518,244.6783,244.3246,244.5332,7851.0
2022-08-04 12:55:00,269.59,269.77,269.52,269.66,3141.0,244.5423,244.7055,244.4788,244.6058,3141.0
2022-08-04 13:00:00,269.54,269.7,269.18,269.3,3607.0,244.4969,244.642,244.1703,244.2792,3607.0
2022-08-04 13:05:00,269.24,269.24,268.76,269.1,9057.0,244.2248,244.2248,243.7894,244.0978,9057.0
2022-08-04 13:10:00,269.02,269.61,268.98,269.5,4857.0,244.0252,244.5604,243.9889,244.4606,4857.0
2022-08-04 13:15:00,269.52,269.85,269.48,269.7,4114.0,244.4788,244.7781,244.4425,244.642,4114.0
2022-08-04 13:20:00,269.62,270.25,269.37,270.1,6776.0,244.5695,245.1409,244.3427,245.0049,6776.0
2022-08-04 13:25:00,270.04,270.45,270.04,270.31,6107.0,244.9504,245.3224,244.9504,245.1954,6107.0
2022-08-04 13:30:00,270.25,270.64,270.24,270.62,3651.0,245.1409,245.4947,245.1319,245.4766,3651.0
2022-08-04 13:35:00,270.61,270.71,270.48,270.63,2462.0,245.4675,245.5582,245.3496,245.4856,2462.0
2022-08-04 13:40:00,270.53,270.53,270.1,270.26,2119.0,245.3949,245.3949,245.0049,245.15,2119.0
2022-08-04 13:45:00,270.22,270.4,269.99,270.4,2411.0,245.1137,245.277,244.9051,245.277,2411.0
2022-08-04 13:50:00,270.39,270.39,269.73,269.82,1403.0,245.2679,245.2679,244.6692,244.7509,1403.0
2022-08-04 13:55:00,269.78,269.89,269.56,269.87,1679.0,244.7146,244.8144,244.515,244.7962,1679.0
2022-08-04 14:00:00,269.89,270.09,269.74,270.09,1406.0,244.8144,244.9958,244.6783,244.9958,1406.0
2022-08-04 14:05:00,270.05,270.05,269.85,269.85,990.0,244.9595,244.9595,244.7781,244.7781,990.0
2022-08-04 14:10:00,269.78,270.02,269.78,269.9,1721.0,244.7146,244.9323,244.7146,244.8235,1721.0
2022-08-04 14:15:00,269.82,269.94,269.75,269.8,6532.0,244.7509,244.8597,244.6874,244.7327,6532.0
2022-08-04 14:20:00,269.83,270.03,269.83,270.0,2194.0,244.76,244.9414,244.76,244.9142,2194.0
2022-08-04 14:25:00,270.01,270.17,269.87,269.91,3205.0,244.9232,245.0684,244.7962,244.8325,3205.0
2022-08-04 14:30:00,269.98,270.25,269.92,270.13,6117.0,244.896,245.1409,244.8416,245.0321,6117.0
2022-08-04 14:35:00,270.17,270.51,269.87,270.51,6852.0,245.0684,245.3768,244.7962,245.3768,6852.0
2022-08-04 14:40:00,270.45,270.45,270.03,270.26,4609.0,245.3224,245.3224,244.9414,245.15,4609.0
2022-08-04 14:45:00,270.26,270.66,270.26,270.66,6696.0,245.15,245.5128,245.15,245.5128,6696.0
2022-08-04 14:50:00,270.56,270.76,270.4,270.55,5548.0,245.4221,245.6036,245.277,245.4131,5548.0
2022-08-04 14:55:00,270.55,270.94,270.27,270.79,10319.0,245.4131,245.7668,245.1591,245.6308,10319.0
2022-08-04 15:00:00,270.72,271.1,270.69,271.1,5012.0,245.5673,245.912,245.5401,245.912,5012.0
2022-08-04 15:05:00,271.15,271.28,271.05,271.1,9480.0,245.9573,246.0752,245.8666,245.912,9480.0
2022-08-04 15:10:00,271.07,271.24,271.01,271.14,8486.0,245.8847,246.039,245.8303,245.9482,8486.0
2022-08-04 15:15:00,271.18,271.62,271.12,271.58,7140.0,245.9845,246.3836,245.9301,246.3474,7140.0
2022-08-04 15:20:00,271.52,271.62,271.25,271.6,10863.0,246.2929,246.3836,246.048,246.3655,10863.0
2022-08-04 15:25:00,271.57,271.62,271.22,271.62,8599.0,246.3383,246.3836,246.0208,246.3836,8599.0
2022-08-04 15:30:00,271.63,271.72,271.44,271.52,9015.0,246.3927,246.4744,246.2204,246.2929,9015.0
2022-08-04 15:35:00,271.45,271.63,271.37,271.6,9764.0,246.2294,246.3927,246.1569,246.3655,9764.0
2022-08-04 15:40:00,271.54,271.59,271.02,271.06,10701.0,246.3111,246.3564,245.8394,245.8757,10701.0
2022-08-04 15:45:00,271.05,271.4,271.03,271.11,17196.0,245.8666,246.1841,245.8485,245.921,17196.0
2022-08-04 15:50:00,271.11,271.37,270.96,271.19,16413.0,245.921,246.1569,245.785,245.9936,16413.0
2022-08-04 15:55:00,271.15,271.36,270.73,271.26,47181.0,245.9573,246.1478,245.5763,246.0571,47181.0
2022-08-05 09:30:00,268.37,270.65,268.37,270.04,13741.0,243.4356,245.5038,243.4356,244.9504,13741.0
2022-08-05 09:35:00,270.32,270.74,268.8,269.43,19432.0,245.2044,245.5854,243.8257,244.3971,19432.0
2022-08-05 09:40:00,269.48,269.53,268.88,269.33,6566.0,244.4425,244.4878,243.8982,244.3064,6566.0
2022-08-05 09:45:00,269.28,269.31,267.69,267.86,2503.0,244.2611,244.2883,242.8188,242.973,2503.0
2022-08-05 09:50:00,267.69,268.63,267.69,267.81,2420.0,242.8188,243.6715,242.8188,242.9276,2420.0
2022-08-05 09:55:00,267.67,268.09,267.25,268.09,1473.0,242.8006,243.1816,242.4197,243.1816,1473.0
2022-08-05 10:00:00,267.84,267.9,267.37,267.65,4856.0,242.9548,243.0093,242.5285,242.7825,4856.0
2022-08-05 10:05:00,267.86,268.21,267.67,268.05,6750.0,242.973,243.2905,242.8006,243.1453,6750.0
2022-08-05 10:10:00,268.19,268.66,267.88,268.41,20799.0,243.2723,243.6987,242.9911,243.4719,20799.0
2022-08-05 10:15:00,268.29,268.6,267.55,268.39,8704.0,243.363,243.6442,242.6918,243.4537,8704.0
2022-08-05 10:20:00,268.56,268.71,267.86,267.92,5280.0,243.608,243.744,242.973,243.0274,5280.0
2022-08-05 10:25:00,267.78,267.78,267.03,267.28,8828.0,242.9004,242.9004,242.2201,242.4469,8828.0
2022-08-05 10:30:00,267.46,268.15,267.32,267.77,9636.0,242.6102,243.236,242.4832,242.8914,9636.0
2022-08-05 10:35:00,267.89,268.2,267.39,267.83,15431.0,243.0002,243.2814,242.5467,242.9458,15431.0
2022-08-05 10:40:00,267.85,268.16,267.8,268.13,7222.0,242.9639,243.2451,242.9186,243.2179,7222.0
2022-08-05 10:45:00,268.15,268.88,268.13,268.8,8964.0,243.236,243.8982,243.2179,243.8257,8964.0
2022-08-05 10:50:00,268.93,269.14,268.56,269.01,7054.0,243.9436,244.1341,243.608,244.0161,7054.0
2022-08-05 10:55:00,269.06,269.4,268.67,268.67,4558.0,244.0615,244.3699,243.7077,243.7077,4558.0
2022-08-05 11:00:00,268.84,269.27,268.7,269.1,6779.0,243.8619,244.252,243.7349,244.0978,6779.0
2022-08-05 11:05:00,269.02,269.58,268.98,269.5,3711.0,244.0252,244.5332,243.9889,244.4606,3711.0
2022-08-05 11:10:00,269.66,270.0,269.23,269.23,5125.0,244.6058,244.9142,244.2157,244.2157,5125.0
2022-08-05 11:15:00,269.21,269.68,269.1,269.35,7809.0,244.1976,244.6239,244.0978,244.3246,7809.0
2022-08-05 11:20:00,269.41,269.5,268.9,269.22,14705.0,244.379,244.4606,243.9164,244.2066,14705.0
2022-08-05 11:25:00,269.5,269.5,268.77,268.77,15988.0,244.4606,244.4606,243.7984,243.7984,15988.0
2022-08-05 11:30:00,268.81,268.91,268.4,268.46,3278.0,243.8347,243.9254,243.4628,243.5172,3278.0
2022-08-05 11:35:00,268.41,268.64,268.25,268.63,4599.0,243.4719,243.6805,243.3268,243.6715,4599.0
2022-08-05 11:40:00,268.85,269.07,268.68,269.06,3725.0,243.871,244.0706,243.7168,244.0615,3725.0
2022-08-05 11:45:00,269.05,269.24,268.96,269.0,1491.0,244.0524,244.2248,243.9708,244.0071,1491.0
2022-08-05 11:50:00,269.15,269.15,268.62,268.77,2919.0,244.1431,244.1431,243.6624,243.7984,2919.0
2022-08-05 11:55:00,268.81,269.13,268.81,269.0,2438.0,243.8347,244.125,243.8347,244.0071,2438.0
2022-08-05 12:00:00,269.13,269.71,269.13,269.71,4025.0,244.125,244.6511,244.125,244.6511,4025.0
2022-08-05 12:05:00,269.71,269.91,269.43,269.49,6092.0,244.6511,244.8325,244.3971,244.4515,6092.0
2022-08-05 12:10:00,269.55,269.86,269.45,269.52,3132.0,244.506,244.7872,244.4153,244.4788,3132.0
2022-08-05 12:15:00,269.54,269.67,269.4,269.52,2288.0,244.4969,244.6148,244.3699,244.4788,2288.0
2022-08-05 12:20:00,269.5,269.69,269.38,269.67,2492.0,244.4606,244.633,244.3518,244.6148,2492.0
2022-08-05 12:25:00,269.55,269.89,269.48,269.57,2684.0,244.506,244.8144,244.4425,244.5241,2684.0
2022-08-05 12:30:00,269.53,269.67,269.42,269.65,4570.0,244.4878,244.6148,244.3881,244.5967,4570.0
2022-08-05 12:35:00,269.62,269.77,269.49,269.54,2268.0,244.5695,244.7055,244.4515,244.4969,2268.0
2022-08-05 12:40:00,269.51,269.89,269.51,269.77,3205.0,244.4697,244.8144,244.4697,244.7055,3205.0
2022-08-05 12:45:00,269.87,270.02,269.78,269.98,3229.0,244.7962,244.9323,244.7146,244.896,3229.0
2022-08-05 12:50:00,270.06,270.26,270.01,270.08,3181.0,244.9686,245.15,244.9232,244.9867,3181.0
2022-08-05 12:55:00,270.11,270.27,270.01,270.23,3927.0,245.0139,245.1591,244.9232,245.1228,3927.0
2022-08-05 13:00:00,270.28,270.28,270.01,270.16,3977.0,245.1681,245.1681,244.9232,245.0593,3977.0
2022-08-05 13:05:00,270.26,270.44,270.22,270.37,1300.0,245.15,245.3133,245.1137,245.2498,1300.0
2022-08-05 13:10:00,270.49,270.7,270.48,270.67,4401.0,245.3586,245.5491,245.3496,245.5219,4401.0
2022-08-05 13:15:00,270.73,270.83,270.57,270.63,1852.0,245.5763,245.667,245.4312,245.4856,1852.0
2022-08-05 13:20:00,270.62,270.8,270.39,270.8,5748.0,245.4766,245.6398,245.2679,245.6398,5748.0
2022-08-05 13:25:00,270.83,271.37,270.76,270.93,7909.0,245.667,246.1569,245.6036,245.7578,7909.0
2022-08-05 13:30:00,270.95,271.29,270.86,271.09,7389.0,245.7759,246.0843,245.6943,245.9029,7389.0
2022-08-05 13:35:00,271.03,271.04,270.56,270.86,8441.0,245.8485,245.8575,245.4221,245.6943,8441.0
2022-08-05 13:40:00,270.9,271.05,270.68,270.78,4943.0,245.7305,245.8666,245.531,245.6217,4943.0
2022-08-05 13:45:00,270.7,270.75,270.54,270.56,1838.0,245.5491,245.5945,245.404,245.4221,1838.0
2022-08-05 13:50:00,270.47,270.59,270.39,270.49,2200.0,245.3405,245.4493,245.2679,245.3586,2200.0
2022-08-05 13:55:00,270.32,270.37,270.18,270.25,3316.0,245.2044,245.2498,245.0774,245.1409,3316.0
2022-08-05 14:00:00,270.2,270.2,269.93,270.02,3497.0,245.0956,245.0956,244.8507,244.9323,3497.0
2022-08-05 14:05:00,270.02,270.07,269.87,269.87,6174.0,244.9323,244.9777,244.7962,244.7962,6174.0
2022-08-05 14:10:00,269.92,269.98,269.76,269.87,2473.0,244.8416,244.896,244.6965,244.7962,2473.0
2022-08-05 14:15:00,269.91,270.1,269.76,270.1,3431.0,244.8325,245.0049,244.6965,245.0049,3431.0
2022-08-05 14:20:00,270.01,270.1,269.94,270.08,2688.0,244.9232,245.0049,244.8597,244.9867,2688.0
2022-08-05 14:25:00,270.02,270.1,269.75,269.75,18904.0,244.9323,245.0049,244.6874,244.6874,18904.0
2022-08-05 14:30:00,269.7,270.02,269.7,269.99,3040.0,244.642,244.9323,244.642,244.9051,3040.0
2022-08-05 14:35:00,269.97,270.08,269.72,269.78,5125.0,244.887,244.9867,244.6602,244.7146,5125.0
2022-08-05 14:40:00,269.78,269.8,269.63,269.65,2951.0,244.7146,244.7327,244.5785,244.5967,2951.0
2022-08-05 14:45:00,269.75,269.85,269.48,269.48,10529.0,244.6874,244.7781,244.4425,244.4425,10529.0
2022-08-05 14:50:00,269.47,269.64,269.35,269.58,9330.0,244.4334,244.5876,244.3246,244.5332,9330.0
2022-08-05 14:55:00,269.61,269.61,269.35,269.4,13314.0,244.5604,244.5604,244.3246,244.3699,13314.0
2022-08-05 15:00:00,269.51,270.17,269.51,270.04,5732.0,244.4697,245.0684,244.4697,244.9504,5732.0
2022-08-05 15:05:00,269.98,270.21,269.88,270.18,4454.0,244.896,245.1047,244.8053,245.0774,4454.0
2022-08-05 15:10:00,270.34,270.93,270.34,270.68,5306.0,245.2226,245.7578,245.2226,245.531,5306.0
2022-08-05 15:15:00,270.7,270.87,270.6,270.65,4239.0,245.5491,245.7033,245.4584,245.5038,4239.0
2022-08-05 15:20:00,270.67,270.83,270.49,270.69,6508.0,245.5219,245.667,245.3586,245.5401,6508.0
2022-08-05 15:25:00,270.83,271.23,270.78,271.23,4257.0,245.667,246.0299,245.6217,246.0299,4257.0
2022-08-05 15:30:00,271.31,271.75,271.26,271.75,6773.0,246.1025,246.5016,246.0571,246.5016,6773.0
2022-08-05 15:35:00,271.74,271.83,271.37,271.61,8773.0,246.4925,246.5741,246.1569,246.3746,8773.0
2022-08-05 15:40:00,271.59,271.63,271.23,271.46,5891.0,246.3564,246.3927,246.0299,246.2385,5891.0
2022-08-05 15:45:00,271.46,272.04,271.46,271.74,12267.0,246.2385,246.7646,246.2385,246.4925,12267.0
2022-08-05 15:50:00,271.78,272.03,271.61,271.88,24013.0,246.5288,246.7556,246.3746,246.6195,24013.0
2022-08-05 15:55:00,271.89,272.43,271.86,272.17,42919.0,246.6286,247.1184,246.6013,246.8825,42919.0
2022-08-08 09:30:00,274.75,276.88,274.75,275.11,24867.0,249.2228,251.1549,249.2228,249.5494,24867.0
2022-08-08 09:35:00,274.74,275.01,273.83,274.63,3104.0,249.2138,249.4587,248.3883,249.114,3104.0
2022-08-08 09:40:00,274.66,275.03,274.21,274.65,4144.0,249.1412,249.4768,248.733,249.1321,4144.0
2022-08-08 09:45:00,274.33,274.76,273.84,274.74,4779.0,248.8419,249.2319,248.3974,249.2138,4779.0
2022-08-08 09:50:00,274.79,275.42,273.87,273.96,2608.0,249.2591,249.8306,248.4246,248.5062,2608.0
2022-08-08 09:55:00,273.9,274.56,273.71,274.33,3008.0,248.4518,249.0505,248.2795,248.8419,3008.0
2022-08-08 10:00:00,274.63,274.9,274.32,274.62,2783.0,249.114,249.3589,248.8328,249.1049,2783.0
2022-08-08 10:05:00,274.29,274.75,274.04,274.29,5132.0,248.8056,249.2228,248.5788,248.8056,5132.0
2022-08-08 10:10:00,274.17,274.57,273.67,273.67,5151.0,248.6967,249.0596,248.2432,248.2432,5151.0
2022-08-08 10:15:00,273.6,274.0,273.44,273.73,4894.0,248.1797,248.5425,248.0346,248.2976,4894.0
2022-08-08 10:20:00,273.57,273.86,273.22,273.32,4824.0,248.1525,248.4155,247.835,247.9257,4824.0
2022-08-08 10:25:00,273.46,273.47,272.98,273.19,6965.0,248.0527,248.0618,247.6173,247.8078,6965.0
2022-08-08 10:30:00,273.31,273.71,273.08,273.24,6843.0,247.9166,248.2795,247.708,247.8531,6843.0
2022-08-08 10:35:00,273.17,273.87,273.16,273.87,3913.0,247.7896,248.4246,247.7806,248.4246,3913.0
2022-08-08 10:40:00,274.01,274.38,273.86,274.38,3339.0,248.5516,248.8872,248.4155,248.8872,3339.0
2022-08-08 10:45:00,274.36,274.53,274.19,274.38,5285.0,248.8691,249.0233,248.7149,248.8872,5285.0
2022-08-08 10:50:00,274.54,274.69,274.2,274.69,3670.0,249.0323,249.1684,248.7239,249.1684,3670.0
2022-08-08 10:55:00,274.69,274.69,274.34,274.56,1752.0,249.1684,249.1684,248.8509,249.0505,1752.0
2022-08-08 11:00:00,274.44,274.47,274.06,274.1,4724.0,248.9416,248.9689,248.5969,248.6332,4724.0
2022-08-08 11:05:00,274.12,274.15,273.45,273.45,2614.0,248.6514,248.6786,248.0436,248.0436,2614.0
2022-08-08 11:10:00,273.49,273.49,272.87,272.89,3645.0,248.0799,248.0799,247.5175,247.5357,3645.0
2022-08-08 11:15:00,272.86,272.86,272.44,272.48,2219.0,247.5084,247.5084,247.1275,247.1637,2219.0
2022-08-08 11:20:00,272.51,272.83,272.44,272.71,2716.0,247.191,247.4812,247.1275,247.3724,2716.0
2022-08-08 11:25:00,272.7,273.09,272.7,272.82,2349.0,247.3633,247.7171,247.3633,247.4722,2349.0
2022-08-08 11:30:00,272.77,273.01,272.67,273.0,4954.0,247.4268,247.6445,247.3361,247.6354,4954.0
2022-08-08 11:35:00,272.9,273.1,272.12,272.26,3557.0,247.5447,247.7261,246.8372,246.9642,3557.0
2022-08-08 11:40:00,272.17,272.17,271.51,271.54,4182.0,246.8825,246.8825,246.2839,246.3111,4182.0
2022-08-08 11:45:00,271.44,272.13,271.41,271.88,3888.0,246.2204,246.8463,246.1932,246.6195,3888.0
2022-08-08 11:50:00,271.91,272.48,271.91,272.47,2294.0,246.6467,247.1637,246.6467,247.1547,2294.0
2022-08-08 11:55:00,272.49,272.79,272.34,272.59,2552.0,247.1728,247.4449,247.0368,247.2635,2552.0
2022-08-08 12:00:00,272.36,272.57,272.15,272.2,1734.0,247.0549,247.2454,246.8644,246.9098,1734.0
2022-08-08 12:05:00,272.26,272.27,271.81,271.82,2269.0,246.9642,246.9733,246.556,246.5651,2269.0
2022-08-08 12:10:00,271.76,271.84,271.44,271.64,4240.0,246.5106,246.5832,246.2204,246.4018,4240.0
2022-08-08 12:15:00,271.69,271.92,271.34,271.38,2299.0,246.4471,246.6558,246.1297,246.1659,2299.0
2022-08-08 12:20:00,271.39,271.94,271.33,271.94,4385.0,246.175,246.6739,246.1206,246.6739,4385.0
2022-08-08 12:25:00,271.97,272.14,271.56,271.81,2600.0,246.7011,246.8553,246.3292,246.556,2600.0
2022-08-08 12:30:00,271.72,271.94,271.72,271.77,2434.0,246.4744,246.6739,246.4744,246.5197,2434.0
2022-08-08 12:35:00,271.68,272.06,271.63,271.86,3370.0,246.4381,246.7828,246.3927,246.6013,3370.0
2022-08-08 12:40:00,271.81,272.61,271.67,272.56,11130.0,246.556,247.2817,246.429,247.2363,11130.0
2022-08-08 12:45:00,272.61,272.78,271.89,272.77,12720.0,247.2817,247.4359,246.6286,247.4268,12720.0
2022-08-08 12:50:00,272.79,273.05,272.41,272.62,3128.0,247.4449,247.6808,247.1002,247.2907,3128.0
2022-08-08 12:55:00,272.64,272.93,272.52,272.86,10762.0,247.3089,247.5719,247.2,247.5084,10762.0
2022-08-08 13:00:00,272.82,273.08,272.44,272.59,10542.0,247.4722,247.708,247.1275,247.2635,10542.0
2022-08-08 13:05:00,272.56,273.06,272.56,272.88,2828.0,247.2363,247.6899,247.2363,247.5266,2828.0
2022-08-08 13:10:00,272.71,273.32,272.71,273.32,3789.0,247.3724,247.9257,247.3724,247.9257,3789.0
2022-08-08 13:15:00,273.26,273.59,273.26,273.49,3224.0,247.8713,248.1706,247.8713,248.0799,3224.0
2022-08-08 13:20:00,273.46,273.46,272.86,272.86,1955.0,248.0527,248.0527,247.5084,247.5084,1955.0
2022-08-08 13:25:00,273.11,273.76,273.11,273.39,14233.0,247.7352,248.3248,247.7352,247.9892,14233.0
2022-08-08 13:30:00,273.34,273.63,273.18,273.57,7904.0,247.9438,248.2069,247.7987,248.1525,7904.0
2022-08-08 13:35:00,273.46,273.59,273.16,273.35,8870.0,248.0527,248.1706,247.7806,247.9529,8870.0
2022-08-08 13:40:00,273.38,273.45,273.27,273.27,1562.0,247.9801,248.0436,247.8803,247.8803,1562.0
2022-08-08 13:45:00,273.22,273.22,273.01,273.18,1715.0,247.835,247.835,247.6445,247.7987,1715.0
2022-08-08 13:50:00,273.12,273.26,272.78,272.8,2881.0,247.7443,247.8713,247.4359,247.454,2881.0
2022-08-08 13:55:00,272.9,272.95,272.73,272.73,2172.0,247.5447,247.5901,247.3905,247.3905,2172.0
2022-08-08 14:00:00,272.71,272.73,272.2,272.22,1415.0,247.3724,247.3905,246.9098,246.9279,1415.0
2022-08-08 14:05:00,272.19,272.77,271.9,272.57,5968.0,246.9007,247.4268,246.6376,247.2454,5968.0
2022-08-08 14:10:00,272.45,272.45,272.17,272.26,1600.0,247.1365,247.1365,246.8825,246.9642,1600.0
2022-08-08 14:15:00,272.18,272.18,271.81,271.84,1716.0,246.8916,246.8916,246.556,246.5832,1716.0
2022-08-08 14:20:00,271.97,272.08,271.91,272.08,1628.0,246.7011,246.8009,246.6467,246.8009,1628.0
2022-08-08 14:25:00,271.96,272.28,271.91,272.15,1564.0,246.6921,246.9823,246.6467,246.8644,1564.0
2022-08-08 14:30:00,272.31,272.41,272.3,272.41,1203.0,247.0095,247.1002,247.0005,247.1002,1203.0
2022-08-08 14:35:00,272.19,272.48,272.05,272.43,2484.0,246.9007,247.1637,246.7737,247.1184,2484.0
2022-08-08 14:40:00,272.49,272.49,272.17,272.27,1536.0,247.1728,247.1728,246.8825,246.9733,1536.0
2022-08-08 14:45:00,272.17,272.35,271.97,272.13,2301.0,246.8825,247.0458,246.7011,246.8463,2301.0
2022-08-08 14:50:00,272.1,272.28,271.94,272.03,3285.0,246.8191,246.9823,246.6739,246.7556,3285.0
2022-08-08 14:55:00,272.01,272.55,272.01,272.4,4667.0,246.7374,247.2272,246.7374,247.0912,4667.0
2022-08-08 15:00:00,272.54,272.82,272.51,272.51,2534.0,247.2182,247.4722,247.191,247.191,2534.0
2022-08-08 15:05:00,272.51,272.51,272.33,272.39,3663.0,247.191,247.191,247.0277,247.0821,3663.0
2022-08-08 15:10:00,272.47,272.47,272.12,272.23,2481.0,247.1547,247.1547,246.8372,246.937,2481.0
2022-08-08 15:15:00,272.22,272.22,271.9,272.11,6969.0,246.9279,246.9279,246.6376,246.8281,6969.0
2022-08-08 15:20:00,272.16,272.66,272.15,272.46,3731.0,246.8735,247.327,246.8644,247.1456,3731.0
2022-08-08 15:25:00,272.54,272.55,272.28,272.43,2644.0,247.2182,247.2272,246.9823,247.1184,2644.0
2022-08-08 15:30:00,272.37,272.51,272.26,272.39,4566.0,247.064,247.191,246.9642,247.0821,4566.0
2022-08-08 15:35:00,272.39,272.55,272.2,272.27,5593.0,247.0821,247.2272,246.9098,246.9733,5593.0
2022-08-08 15:40:00,272.3,272.83,272.3,272.83,4385.0,247.0005,247.4812,247.0005,247.4812,4385.0
2022-08-08 15:45:00,272.8,272.94,272.67,272.7,11959.0,247.454,247.581,247.3361,247.3633,11959.0
2022-08-08 15:50:00,272.68,272.8,272.5,272.65,22310.0,247.3452,247.454,247.1819,247.318,22310.0
2022-08-08 15:55:00,272.6,273.21,272.6,273.0,62596.0,247.2726,247.8259,247.2726,247.6354,62596.0
2022-08-09 09:30:00,273.83,273.96,270.35,270.35,68498.0,248.3883,248.5062,245.2316,245.2316,68498.0
2022-08-09 09:35:00,270.62,271.81,270.62,271.63,25652.0,245.4766,246.556,245.4766,246.3927,25652.0
2022-08-09 09:40:00,271.54,272.06,271.36,271.57,24701.0,246.3111,246.7828,246.1478,246.3383,24701.0
2022-08-09 09:45:00,271.83,273.19,271.83,273.19,3906.0,246.5741,247.8078,246.5741,247.8078,3906.0
2022-08-09 09:50:00,272.86,273.59,272.83,272.95,4461.0,247.5084,248.1706,247.4812,247.5901,4461.0
2022-08-09 09:55:00,272.75,273.48,272.66,273.23,2704.0,247.4087,248.0708,247.327,247.8441,2704.0
2022-08-09 10:00:00,273.33,274.02,273.22,273.22,4741.0,247.9348,248.5607,247.835,247.835,4741.0
2022-08-09 10:05:00,273.27,273.75,273.0,273.71,4502.0,247.8803,248.3157,247.6354,248.2795,4502.0
2022-08-09 10:10:00,273.57,274.16,273.49,273.79,3821.0,248.1525,248.6877,248.0799,248.352,3821.0
2022-08-09 10:15:00,274.13,274.13,273.19,273.4,10786.0,248.6604,248.6604,247.8078,247.9983,10786.0
2022-08-09 10:20:00,273.46,273.68,273.19,273.51,2908.0,248.0527,248.2523,247.8078,248.098,2908.0
2022-08-09 10:25:00,273.6,273.69,273.39,273.69,2880.0,248.1797,248.2613,247.9892,248.2613,2880.0
2022-08-09 10:30:00,273.8,274.35,273.79,274.31,4691.0,248.3611,248.86,248.352,248.8237,4691.0
2022-08-09 10:35:00,274.13,274.21,273.92,274.2,1670.0,248.6604,248.733,248.47,248.7239,1670.0
2022-08-09 10:40:00,274.28,274.28,273.57,273.84,3470.0,248.7965,248.7965,248.1525,248.3974,3470.0
2022-08-09 10:45:00,273.89,273.9,273.28,273.48,3511.0,248.4427,248.4518,247.8894,248.0708,3511.0
2022-08-09 10:50:00,273.55,273.8,273.25,273.5,3130.0,248.1343,248.3611,247.8622,248.089,3130.0
2022-08-09 10:55:00,273.52,273.59,273.33,273.59,1688.0,248.1071,248.1706,247.9348,248.1706,1688.0
2022-08-09 11:00:00,273.69,273.69,273.22,273.41,3050.0,248.2613,248.2613,247.835,248.0073,3050.0
2022-08-09 11:05:00,273.36,274.21,273.36,273.96,7608.0,247.962,248.733,247.962,248.5062,7608.0
2022-08-09 11:10:00,273.92,274.74,273.68,274.74,5351.0,248.47,249.2138,248.2523,249.2138,5351.0
2022-08-09 11:15:00,274.69,275.06,274.53,274.92,8240.0,249.1684,249.504,249.0233,249.377,8240.0
2022-08-09 11:20:00,274.99,275.5,274.98,275.29,10702.0,249.4405,249.9032,249.4315,249.7127,10702.0
2022-08-09 11:25:00,275.21,275.79,275.13,275.73,13012.0,249.6401,250.1662,249.5675,250.1118,13012.0
2022-08-09 11:30:00,275.71,275.9,275.45,275.68,8565.0,250.0936,250.266,249.8578,250.0664,8565.0
2022-08-09 11:35:00,275.73,276.18,275.7,275.85,4564.0,250.1118,250.52,250.0846,250.2206,4564.0
2022-08-09 11:40:00,275.87,275.88,275.52,275.78,4132.0,250.2388,250.2478,249.9213,250.1571,4132.0
2022-08-09 11:45:00,275.77,276.49,275.74,276.38,5262.0,250.1481,250.8012,250.1209,250.7014,5262.0
2022-08-09 11:50:00,276.44,277.12,276.28,277.04,7926.0,250.7558,251.3726,250.6107,251.3001,7926.0
2022-08-09 11:55:00,277.11,277.32,277.01,277.08,7872.0,251.3636,251.5541,251.2729,251.3364,7872.0
2022-08-09 12:00:00,277.19,277.19,276.72,276.94,7199.0,251.4361,251.4361,251.0098,251.2094,7199.0
2022-08-09 12:05:00,277.12,277.27,276.99,277.27,11204.0,251.3726,251.5087,251.2547,251.5087,11204.0
2022-08-09 12:10:00,277.29,277.32,276.97,277.16,6470.0,251.5268,251.5541,251.2366,251.4089,6470.0
2022-08-09 12:15:00,277.13,277.19,276.86,277.14,4398.0,251.3817,251.4361,251.1368,251.3908,4398.0
2022-08-09 12:20:00,277.13,277.13,276.33,276.39,5768.0,251.3817,251.3817,250.656,250.7105,5768.0
2022-08-09 12:25:00,276.36,276.46,276.13,276.29,4264.0,250.6833,250.774,250.4746,250.6198,4264.0
2022-08-09 12:30:00,276.23,276.32,276.04,276.18,3612.0,250.5653,250.647,250.393,250.52,3612.0
2022-08-09 12:35:00,276.11,276.11,275.89,275.9,2231.0,250.4565,250.4565,250.2569,250.266,2231.0
2022-08-09 12:40:00,275.86,275.86,275.37,275.37,5456.0,250.2297,250.2297,249.7852,249.7852,5456.0
2022-08-09 12:45:00,275.3,275.81,275.3,275.68,3127.0,249.7217,250.1844,249.7217,250.0664,3127.0
2022-08-09 12:50:00,275.76,275.84,275.46,275.65,4103.0,250.139,250.2116,249.8669,250.0392,4103.0
2022-08-09 12:55:00,275.59,275.83,275.53,275.83,3189.0,249.9848,250.2025,249.9304,250.2025,3189.0
2022-08-09 13:00:00,275.8,275.81,275.4,275.41,2742.0,250.1753,250.1844,249.8124,249.8215,2742.0
2022-08-09 13:05:00,275.38,275.48,275.28,275.38,2928.0,249.7943,249.885,249.7036,249.7943,2928.0
2022-08-09 13:10:00,275.47,275.65,275.45,275.5,1825.0,249.8759,250.0392,249.8578,249.9032,1825.0
2022-08-09 13:15:00,275.44,275.71,275.43,275.65,3135.0,249.8487,250.0936,249.8397,250.0392,3135.0
2022-08-09 13:20:00,275.56,275.84,275.5,275.6,4200.0,249.9576,250.2116,249.9032,249.9939,4200.0
2022-08-09 13:25:00,275.61,275.67,275.36,275.43,2920.0,250.0029,250.0574,249.7762,249.8397,2920.0
2022-08-09 13:30:00,275.47,275.76,275.47,275.56,7295.0,249.8759,250.139,249.8759,249.9576,7295.0
2022-08-09 13:35:00,275.62,275.71,275.23,275.5,4040.0,250.012,250.0936,249.6582,249.9032,4040.0
2022-08-09 13:40:00,275.43,275.79,275.4,275.6,3815.0,249.8397,250.1662,249.8124,249.9939,3815.0
2022-08-09 13:45:00,275.59,275.75,275.39,275.62,5492.0,249.9848,250.1299,249.8034,250.012,5492.0
2022-08-09 13:50:00,275.57,275.82,275.47,275.51,4448.0,249.9667,250.1934,249.8759,249.9122,4448.0
2022-08-09 13:55:00,275.59,275.82,275.59,275.71,4923.0,249.9848,250.1934,249.9848,250.0936,4923.0
2022-08-09 14:00:00,275.68,275.72,275.49,275.64,4614.0,250.0664,250.1027,249.8941,250.0301,4614.0
2022-08-09 14:05:00,275.62,275.82,275.59,275.66,4621.0,250.012,250.1934,249.9848,250.0483,4621.0
2022-08-09 14:10:00,275.66,275.7,275.39,275.65,6976.0,250.0483,250.0846,249.8034,250.0392,6976.0
2022-08-09 14:15:00,275.62,275.65,275.25,275.4,7696.0,250.012,250.0392,249.6764,249.8124,7696.0
2022-08-09 14:20:00,275.35,275.56,275.28,275.34,4342.0,249.7671,249.9576,249.7036,249.758,4342.0
2022-08-09 14:25:00,275.38,275.71,275.36,275.57,9254.0,249.7943,250.0936,249.7762,249.9667,9254.0
2022-08-09 14:30:00,275.53,275.72,275.26,275.48,4966.0,249.9304,250.1027,249.6855,249.885,4966.0
2022-08-09 14:35:00,275.56,275.63,275.28,275.59,7798.0,249.9576,250.0211,249.7036,249.9848,7798.0
2022-08-09 14:40:00,275.67,275.76,275.56,275.64,4939.0,250.0574,250.139,249.9576,250.0301,4939.0
2022-08-09 14:45:00,275.58,275.77,275.58,275.71,6193.0,249.9757,250.1481,249.9757,250.0936,6193.0
2022-08-09 14:50:00,275.72,275.86,275.65,275.72,5358.0,250.1027,250.2297,250.0392,250.1027,5358.0
2022-08-09 14:55:00,275.72,276.24,275.72,276.0,7218.0,250.1027,250.5744,250.1027,250.3567,7218.0
2022-08-09 15:00:00,275.97,276.13,275.93,276.13,3940.0,250.3295,250.4746,250.2932,250.4746,3940.0
2022-08-09 15:05:00,276.12,276.22,276.02,276.22,5274.0,250.4656,250.5563,250.3748,250.5563,5274.0
2022-08-09 15:10:00,276.17,276.17,275.88,276.0,8811.0,250.5109,250.5109,250.2478,250.3567,8811.0
2022-08-09 15:15:00,275.96,276.17,275.67,275.74,9855.0,250.3204,250.5109,250.0574,250.1209,9855.0
2022-08-09 15:20:00,275.78,276.28,275.77,276.18,10314.0,250.1571,250.6107,250.1481,250.52,10314.0
2022-08-09 15:25:00,276.27,276.32,276.1,276.24,10299.0,250.6016,250.647,250.4474,250.5744,10299.0
2022-08-09 15:30:00,276.22,276.27,275.95,276.05,11444.0,250.5563,250.6016,250.3113,250.4021,11444.0
2022-08-09 15:35:00,276.0,276.14,275.65,275.77,8696.0,250.3567,250.4837,250.0392,250.1481,8696.0
2022-08-09 15:40:00,275.76,275.81,275.38,275.43,9456.0,250.139,250.1844,249.7943,249.8397,9456.0
2022-08-09 15:45:00,275.48,275.5,275.33,275.37,19461.0,249.885,249.9032,249.749,249.7852,19461.0
2022-08-09 15:50:00,275.37,275.56,274.86,275.13,30280.0,249.7852,249.9576,249.3226,249.5675,30280.0
2022-08-09 15:55:00,275.09,276.22,275.09,276.2,67222.0,249.5312,250.5563,249.5312,250.5381,67222.0
2022-08-10 09:30:00,279.97,279.97,276.64,276.64,18306.0,253.9578,253.9578,250.9372,250.9372,18306.0
2022-08-10 09:35:00,276.79,277.31,275.83,275.9,4823.0,251.0733,251.545,250.2025,250.266,4823.0
2022-08-10 09:40:00,275.89,277.74,275.89,277.39,5539.0,250.2569,251.935,250.2569,251.6176,5539.0
2022-08-10 09:45:00,277.17,278.12,277.17,277.94,6388.0,251.418,252.2797,251.418,252.1165,6388.0
2022-08-10 09:50:00,277.72,277.72,277.1,277.56,4466.0,251.9169,251.9169,251.3545,251.7718,4466.0
2022-08-10 09:55:00,277.72,278.77,277.64,278.77,12009.0,251.9169,252.8693,251.8443,252.8693,12009.0
2022-08-10 10:00:00,278.92,279.27,278.8,278.96,5726.0,253.0054,253.3229,252.8966,253.0417,5726.0
2022-08-10 10:05:00,278.68,279.16,278.67,278.87,3443.0,252.7877,253.2231,252.7786,252.96,3443.0
2022-08-10 10:10:00,278.88,278.89,277.74,277.89,10862.0,252.9691,252.9782,251.935,252.0711,10862.0
2022-08-10 10:15:00,277.88,278.55,277.64,278.32,5310.0,252.062,252.6698,251.8443,252.4611,5310.0
2022-08-10 10:20:00,278.5,278.59,278.16,278.38,4562.0,252.6244,252.7061,252.316,252.5156,4562.0
2022-08-10 10:25:00,278.35,278.37,278.15,278.21,5332.0,252.4884,252.5065,252.3069,252.3614,5332.0
2022-08-10 10:30:00,278.34,278.34,277.81,278.02,5446.0,252.4793,252.4793,251.9985,252.189,5446.0
2022-08-10 10:35:00,278.09,278.09,277.33,277.45,2304.0,252.2525,252.2525,251.5631,251.672,2304.0
2022-08-10 10:40:00,277.51,277.91,277.26,277.31,4070.0,251.7264,252.0892,251.4996,251.545,4070.0
2022-08-10 10:45:00,277.4,277.57,277.12,277.27,5089.0,251.6266,251.7808,251.3726,251.5087,5089.0
2022-08-10 10:50:00,277.15,277.47,276.95,276.95,5441.0,251.3999,251.6901,251.2184,251.2184,5441.0
2022-08-10 10:55:00,276.95,277.27,276.9,276.9,3558.0,251.2184,251.5087,251.1731,251.1731,3558.0
2022-08-10 11:00:00,276.93,277.21,276.9,277.09,6832.0,251.2003,251.4543,251.1731,251.3454,6832.0
2022-08-10 11:05:00,277.07,277.12,276.66,276.86,6506.0,251.3273,251.3726,250.9554,251.1368,6506.0
2022-08-10 11:10:00,276.89,276.9,276.19,276.65,5878.0,251.164,251.1731,250.529,250.9463,5878.0
2022-08-10 11:15:00,276.73,276.8,276.49,276.49,3101.0,251.0189,251.0824,250.8012,250.8012,3101.0
2022-08-10 11:20:00,276.65,276.79,276.52,276.62,7855.0,250.9463,251.0733,250.8284,250.9191,7855.0
2022-08-10 11:25:00,276.81,277.05,276.74,276.78,6273.0,251.0914,251.3091,251.0279,251.0642,6273.0
2022-08-10 11:30:00,276.84,276.93,276.68,276.72,2368.0,251.1187,251.2003,250.9735,251.0098,2368.0
2022-08-10 11:35:00,276.69,276.76,276.26,276.44,4240.0,250.9826,251.0461,250.5925,250.7558,4240.0
2022-08-10 11:40:00,276.45,276.77,276.4,276.59,5464.0,250.7649,251.0552,250.7195,250.8919,5464.0
2022-08-10 11:45:00,276.29,276.34,275.92,275.93,4380.0,250.6198,250.6651,250.2841,250.2932,4380.0
2022-08-10 11:50:00,275.98,276.05,275.45,275.84,7856.0,250.3386,250.4021,249.8578,250.2116,7856.0
2022-08-10 11:55:00,275.92,276.59,275.92,276.45,5820.0,250.2841,250.8919,250.2841,250.7649,5820.0
2022-08-10 12:00:00,276.46,276.55,276.13,276.17,4735.0,250.774,250.8556,250.4746,250.5109,4735.0
2022-08-10 12:05:00,276.32,276.32,275.73,275.84,5667.0,250.647,250.647,250.1118,250.2116,5667.0
2022-08-10 12:10:00,275.78,275.79,275.4,275.42,4660.0,250.1571,250.1662,249.8124,249.8306,4660.0
2022-08-10 12:15:00,275.32,275.55,275.07,275.09,5315.0,249.7399,249.9485,249.5131,249.5312,5315.0
2022-08-10 12:20:00,275.13,275.54,275.09,275.41,5484.0,249.5675,249.9394,249.5312,249.8215,5484.0
2022-08-10 12:25:00,275.46,275.48,275.21,275.48,9770.0,249.8669,249.885,249.6401,249.885,9770.0
2022-08-10 12:30:00,275.48,275.64,275.23,275.37,8364.0,249.885,250.0301,249.6582,249.7852,8364.0
2022-08-10 12:35:00,275.35,275.6,275.22,275.43,4829.0,249.7671,249.9939,249.6492,249.8397,4829.0
2022-08-10 12:40:00,275.43,275.64,275.24,275.5,14900.0,249.8397,250.0301,249.6673,249.9032,14900.0
2022-08-10 12:45:00,275.55,275.83,275.3,275.59,8894.0,249.9485,250.2025,249.7217,249.9848,8894.0
2022-08-10 12:50:00,275.54,275.81,275.4,275.81,6035.0,249.9394,250.1844,249.8124,250.1844,6035.0
2022-08-10 12:55:00,275.88,276.33,275.78,276.17,3762.0,250.2478,250.656,250.1571,250.5109,3762.0
2022-08-10 13:00:00,276.25,276.37,276.17,276.24,4327.0,250.5835,250.6923,250.5109,250.5744,4327.0
2022-08-10 13:05:00,276.1,276.34,276.04,276.15,5300.0,250.4474,250.6651,250.393,250.4928,5300.0
2022-08-10 13:10:00,276.15,276.43,276.02,276.34,8222.0,250.4928,250.7467,250.3748,250.6651,8222.0
2022-08-10 13:15:00,276.29,276.29,275.92,276.12,5327.0,250.6198,250.6198,250.2841,250.4656,5327.0
2022-08-10 13:20:00,276.18,276.33,275.99,276.3,6275.0,250.52,250.656,250.3476,250.6288,6275.0
2022-08-10 13:25:00,276.25,276.37,275.96,275.97,8482.0,250.5835,250.6923,250.3204,250.3295,8482.0
2022-08-10 13:30:00,276.09,276.18,275.79,275.89,4508.0,250.4383,250.52,250.1662,250.2569,4508.0
2022-08-10 13:35:00,275.94,276.13,275.82,275.98,6367.0,250.3023,250.4746,250.1934,250.3386,6367.0
2022-08-10 13:40:00,276.04,276.19,275.76,275.93,6634.0,250.393,250.529,250.139,250.2932,6634.0
2022-08-10 13:45:00,275.95,276.15,275.82,275.94,7880.0,250.3113,250.4928,250.1934,250.3023,7880.0
2022-08-10 13:50:00,276.03,276.03,275.74,275.94,4501.0,250.3839,250.3839,250.1209,250.3023,4501.0
2022-08-10 13:55:00,275.89,276.05,275.83,275.84,5600.0,250.2569,250.4021,250.2025,250.2116,5600.0
2022-08-10 14:00:00,275.88,275.98,275.8,275.81,3538.0,250.2478,250.3386,250.1753,250.1844,3538.0
2022-08-10 14:05:00,275.8,276.18,275.7,276.02,6889.0,250.1753,250.52,250.0846,250.3748,6889.0
2022-08-10 14:10:00,276.07,276.15,275.99,276.08,4393.0,250.4202,250.4928,250.3476,250.4293,4393.0
2022-08-10 14:15:00,276.13,276.24,275.84,275.98,5437.0,250.4746,250.5744,250.2116,250.3386,5437.0
2022-08-10 14:20:00,276.01,276.09,275.91,275.97,5523.0,250.3658,250.4383,250.2751,250.3295,5523.0
2022-08-10 14:25:00,276.02,276.29,275.99,276.06,4897.0,250.3748,250.6198,250.3476,250.4111,4897.0
2022-08-10 14:30:00,276.11,276.17,275.77,275.84,5554.0,250.4565,250.5109,250.1481,250.2116,5554.0
2022-08-10 14:35:00,275.94,276.17,275.92,276.13,7133.0,250.3023,250.5109,250.2841,250.4746,7133.0
2022-08-10 14:40:00,276.13,276.27,276.02,276.11,6811.0,250.4746,250.6016,250.3748,250.4565,6811.0
2022-08-10 14:45:00,276.16,276.19,275.99,276.07,12417.0,250.5018,250.529,250.3476,250.4202,12417.0
2022-08-10 14:50:00,276.08,276.57,276.07,276.48,5161.0,250.4293,250.8737,250.4202,250.7921,5161.0
2022-08-10 14:55:00,276.51,276.59,276.23,276.24,4579.0,250.8193,250.8919,250.5653,250.5744,4579.0
2022-08-10 15:00:00,276.28,276.73,276.28,276.65,7654.0,250.6107,251.0189,250.6107,250.9463,7654.0
2022-08-10 15:05:00,276.51,276.51,276.12,276.31,3532.0,250.8193,250.8193,250.4656,250.6379,3532.0
2022-08-10 15:10:00,276.36,276.58,276.36,276.58,5130.0,250.6833,250.8828,250.6833,250.8828,5130.0
2022-08-10 15:15:00,276.56,276.69,276.47,276.68,8026.0,250.8647,250.9826,250.783,250.9735,8026.0
2022-08-10 15:20:00,276.7,276.81,276.5,276.67,7878.0,250.9917,251.0914,250.8102,250.9645,7878.0
2022-08-10 15:25:00,276.73,277.12,276.71,277.06,7928.0,251.0189,251.3726,251.0007,251.3182,7928.0
2022-08-10 15:30:00,277.03,277.16,276.92,277.14,6318.0,251.291,251.4089,251.1912,251.3908,6318.0
2022-08-10 15:35:00,277.18,277.62,277.06,277.62,10126.0,251.4271,251.8262,251.3182,251.8262,10126.0
2022-08-10 15:40:00,277.63,277.93,277.5,277.93,11841.0,251.8353,252.1074,251.7173,252.1074,11841.0
2022-08-10 15:45:00,277.89,277.94,277.54,277.71,13071.0,252.0711,252.1165,251.7536,251.9078,13071.0
2022-08-10 15:50:00,277.84,277.85,277.22,277.4,23124.0,252.0257,252.0348,251.4633,251.6266,23124.0
2022-08-10 15:55:00,277.4,277.97,277.36,277.85,71325.0,251.6266,252.1437,251.5903,252.0348,71325.0
2022-08-11 09:30:00,278.92,278.92,276.19,276.2,29813.0,253.0054,253.0054,250.529,250.5381,29813.0
2022-08-11 09:35:00,276.23,276.56,275.81,276.01,24045.0,250.5653,250.8647,250.1844,250.3658,24045.0
2022-08-11 09:40:00,275.89,276.63,275.09,276.5,13936.0,250.2569,250.9282,249.5312,250.8102,13936.0
2022-08-11 09:45:00,276.61,277.29,276.39,276.61,5785.0,250.91,251.5268,250.7105,250.91,5785.0
2022-08-11 09:50:00,276.66,277.12,276.6,276.68,3764.0,250.9554,251.3726,250.901,250.9735,3764.0
2022-08-11 09:55:00,276.61,277.76,276.47,277.76,6885.0,250.91,251.9532,250.783,251.9532,6885.0
2022-08-11 10:00:00,277.79,277.89,276.98,277.19,2959.0,251.9804,252.0711,251.2456,251.4361,2959.0
2022-08-11 10:05:00,277.15,277.15,276.3,276.63,2234.0,251.3999,251.3999,250.6288,250.9282,2234.0
2022-08-11 10:10:00,276.68,277.72,276.58,277.43,14987.0,250.9735,251.9169,250.8828,251.6538,14987.0
2022-08-11 10:15:00,277.61,278.46,277.53,277.68,13524.0,251.8171,252.5881,251.7445,251.8806,13524.0
2022-08-11 10:20:00,277.74,278.11,277.14,277.31,5508.0,251.935,252.2707,251.3908,251.545,5508.0
2022-08-11 10:25:00,277.28,277.41,277.01,277.13,5827.0,251.5178,251.6357,251.2729,251.3817,5827.0
2022-08-11 10:30:00,276.83,277.13,276.77,276.84,3747.0,251.1096,251.3817,251.0552,251.1187,3747.0
2022-08-11 10:35:00,276.81,276.93,276.66,276.86,10154.0,251.0914,251.2003,250.9554,251.1368,10154.0
2022-08-11 10:40:00,276.84,277.13,276.75,277.09,4891.0,251.1187,251.3817,251.037,251.3454,4891.0
2022-08-11 10:45:00,277.06,277.81,276.72,277.81,3895.0,251.3182,251.9985,251.0098,251.9985,3895.0
2022-08-11 10:50:00,277.9,277.9,277.31,277.38,3624.0,252.0802,252.0802,251.545,251.6085,3624.0
2022-08-11 10:55:00,277.75,277.96,277.48,277.79,5755.0,251.9441,252.1346,251.6992,251.9804,5755.0
2022-08-11 11:00:00,277.92,277.93,277.27,277.28,3811.0,252.0983,252.1074,251.5087,251.5178,3811.0
2022-08-11 11:05:00,277.27,277.42,276.78,276.79,4224.0,251.5087,251.6448,251.0642,251.0733,4224.0
2022-08-11 11:10:00,277.08,277.18,276.54,276.54,9545.0,251.3364,251.4271,250.8465,250.8465,9545.0
2022-08-11 11:15:00,276.53,276.95,276.53,276.65,7253.0,250.8375,251.2184,250.8375,250.9463,7253.0
2022-08-11 11:20:00,276.62,277.08,276.61,276.91,3537.0,250.9191,251.3364,250.91,251.1822,3537.0
2022-08-11 11:25:00,276.83,276.83,276.61,276.63,1711.0,251.1096,251.1096,250.91,250.9282,1711.0
2022-08-11 11:30:00,276.49,276.96,276.36,276.96,7201.0,250.8012,251.2275,250.6833,251.2275,7201.0
2022-08-11 11:35:00,276.97,277.71,276.7,277.64,7274.0,251.2366,251.9078,250.9917,251.8443,7274.0
2022-08-11 11:40:00,277.59,277.81,277.36,277.36,3094.0,251.799,251.9985,251.5903,251.5903,3094.0
2022-08-11 11:45:00,277.25,277.5,277.03,277.39,3101.0,251.4906,251.7173,251.291,251.6176,3101.0
2022-08-11 11:50:00,277.37,277.6,277.36,277.43,1575.0,251.5994,251.808,251.5903,251.6538,1575.0
2022-08-11 11:55:00,277.51,277.73,277.51,277.53,3755.0,251.7264,251.926,251.7264,251.7445,3755.0
2022-08-11 12:00:00,277.48,277.52,277.24,277.24,1480.0,251.6992,251.7355,251.4815,251.4815,1480.0
2022-08-11 12:05:00,277.24,277.44,277.23,277.34,1710.0,251.4815,251.6629,251.4724,251.5722,1710.0
2022-08-11 12:10:00,277.29,277.29,276.94,277.0,2897.0,251.5268,251.5268,251.2094,251.2638,2897.0
2022-08-11 12:15:00,276.96,277.56,276.95,277.21,4068.0,251.2275,251.7718,251.2184,251.4543,4068.0
2022-08-11 12:20:00,277.16,277.29,277.07,277.08,3049.0,251.4089,251.5268,251.3273,251.3364,3049.0
2022-08-11 12:25:00,277.19,277.5,277.04,277.5,3463.0,251.4361,251.7173,251.3001,251.7173,3463.0
2022-08-11 12:30:00,277.36,277.54,277.26,277.36,2996.0,251.5903,251.7536,251.4996,251.5903,2996.0
2022-08-11 12:35:00,277.37,277.57,277.3,277.3,4527.0,251.5994,251.7808,251.5359,251.5359,4527.0
2022-08-11 12:40:00,277.35,277.36,277.05,277.12,1300.0,251.5813,251.5903,251.3091,251.3726,1300.0
2022-08-11 12:45:00,277.06,277.34,277.03,277.03,1983.0,251.3182,251.5722,251.291,251.291,1983.0
2022-08-11 12:50:00,277.05,277.1,276.93,277.07,2804.0,251.3091,251.3545,251.2003,251.3273,2804.0
2022-08-11 12:55:00,277.05,277.1,276.9,276.91,3535.0,251.3091,251.3545,251.1731,251.1822,3535.0
2022-08-11 13:00:00,276.91,277.01,276.75,276.8,3116.0,251.1822,251.2729,251.037,251.0824,3116.0
2022-08-11 13:05:00,276.82,277.23,276.82,277.23,3587.0,251.1005,251.4724,251.1005,251.4724,3587.0
2022-08-11 13:10:00,277.17,277.3,277.06,277.23,2114.0,251.418,251.5359,251.3182,251.4724,2114.0
2022-08-11 13:15:00,277.21,277.23,277.08,277.2,3085.0,251.4543,251.4724,251.3364,251.4452,3085.0
2022-08-11 13:20:00,277.19,277.39,277.05,277.35,2939.0,251.4361,251.6176,251.3091,251.5813,2939.0
2022-08-11 13:25:00,277.4,277.55,277.35,277.35,4797.0,251.6266,251.7627,251.5813,251.5813,4797.0
2022-08-11 13:30:00,277.32,277.43,276.87,276.91,3103.0,251.5541,251.6538,251.1459,251.1822,3103.0
2022-08-11 13:35:00,276.88,276.97,276.55,276.55,4226.0,251.1549,251.2366,250.8556,250.8556,4226.0
2022-08-11 13:40:00,276.53,276.64,276.31,276.31,3680.0,250.8375,250.9372,250.6379,250.6379,3680.0
2022-08-11 13:45:00,276.29,276.29,275.83,275.83,5621.0,250.6198,250.6198,250.2025,250.2025,5621.0
2022-08-11 13:50:00,275.79,275.8,275.58,275.78,3008.0,250.1662,250.1753,249.9757,250.1571,3008.0
2022-08-11 13:55:00,275.84,276.32,275.84,276.09,6051.0,250.2116,250.647,250.2116,250.4383,6051.0
2022-08-11 14:00:00,276.05,276.15,275.9,275.92,3007.0,250.4021,250.4928,250.266,250.2841,3007.0
2022-08-11 14:05:00,276.0,276.0,275.58,275.59,1895.0,250.3567,250.3567,249.9757,249.9848,1895.0
2022-08-11 14:10:00,275.6,275.66,275.33,275.36,3037.0,249.9939,250.0483,249.749,249.7762,3037.0
2022-08-11 14:15:00,275.41,275.71,275.41,275.58,3369.0,249.8215,250.0936,249.8215,249.9757,3369.0
2022-08-11 14:20:00,275.54,275.54,275.37,275.37,905.0,249.9394,249.9394,249.7852,249.7852,905.0
2022-08-11 14:25:00,275.38,275.38,274.85,274.95,5660.0,249.7943,249.7943,249.3135,249.4043,5660.0
2022-08-11 14:30:00,274.99,275.01,274.69,274.78,2750.0,249.4405,249.4587,249.1684,249.2501,2750.0
2022-08-11 14:35:00,274.74,274.74,274.33,274.38,6107.0,249.2138,249.2138,248.8419,248.8872,6107.0
2022-08-11 14:40:00,274.44,274.88,274.44,274.77,4057.0,248.9416,249.3408,248.9416,249.241,4057.0
2022-08-11 14:45:00,274.68,274.97,274.68,274.73,4019.0,249.1593,249.4224,249.1593,249.2047,4019.0
2022-08-11 14:50:00,274.65,274.65,274.37,274.37,4567.0,249.1321,249.1321,248.8781,248.8781,4567.0
2022-08-11 14:55:00,274.43,274.84,274.41,274.81,7585.0,248.9326,249.3045,248.9144,249.2773,7585.0
2022-08-11 15:00:00,274.72,274.72,274.26,274.46,4846.0,249.1956,249.1956,248.7784,248.9598,4846.0
2022-08-11 15:05:00,274.4,274.4,273.83,274.23,14567.0,248.9054,248.9054,248.3883,248.7512,14567.0
2022-08-11 15:10:00,274.19,274.28,273.5,273.85,17320.0,248.7149,248.7965,248.089,248.4065,17320.0
2022-08-11 15:15:00,273.93,274.15,273.81,273.99,5889.0,248.479,248.6786,248.3702,248.5335,5889.0
2022-08-11 15:20:00,273.95,274.15,273.9,273.9,3242.0,248.4972,248.6786,248.4518,248.4518,3242.0
2022-08-11 15:25:00,273.92,273.99,273.73,273.8,3102.0,248.47,248.5335,248.2976,248.3611,3102.0
2022-08-11 15:30:00,273.74,274.12,273.72,274.07,8700.0,248.3067,248.6514,248.2885,248.606,8700.0
2022-08-11 15:35:00,274.05,274.1,273.44,273.54,8615.0,248.5879,248.6332,248.0346,248.1253,8615.0
2022-08-11 15:40:00,273.56,273.95,273.56,273.63,12592.0,248.1434,248.4972,248.1434,248.2069,12592.0
2022-08-11 15:45:00,273.68,273.87,273.27,273.62,25900.0,248.2523,248.4246,247.8803,248.1978,25900.0
2022-08-11 15:50:00,273.5,273.94,273.3,273.9,30009.0,248.089,248.4881,247.9076,248.4518,30009.0
2022-08-11 15:55:00,273.88,274.12,273.53,274.02,59745.0,248.4337,248.6514,248.1162,248.5607,59745.0
2022-08-12 09:30:00,275.68,277.04,275.53,276.16,11207.0,250.0664,251.3001,249.9304,250.5018,11207.0
2022-08-12 09:35:00,276.12,276.41,274.85,275.41,3892.0,250.4656,250.7286,249.3135,249.8215,3892.0
2022-08-12 09:40:00,275.73,276.3,275.4,276.3,7101.0,250.1118,250.6288,249.8124,250.6288,7101.0
2022-08-12 09:45:00,276.08,276.08,275.17,275.53,5908.0,250.4293,250.4293,249.6038,249.9304,5908.0
2022-08-12 09:50:00,275.72,276.46,275.7,276.42,3239.0,250.1027,250.774,250.0846,250.7377,3239.0
2022-08-12 09:55:00,276.51,277.06,276.24,276.84,5472.0,250.8193,251.3182,250.5744,251.1187,5472.0
2022-08-12 10:00:00,276.72,276.74,275.31,275.86,4462.0,251.0098,251.0279,249.7308,250.2297,4462.0
2022-08-12 10:05:00,275.79,275.96,275.44,275.44,1605.0,250.1662,250.3204,249.8487,249.8487,1605.0
2022-08-12 10:10:00,275.65,275.65,275.28,275.46,2219.0,250.0392,250.0392,249.7036,249.8669,2219.0
2022-08-12 10:15:00,275.59,276.24,275.49,276.16,3662.0,249.9848,250.5744,249.8941,250.5018,3662.0
2022-08-12 10:20:00,276.32,276.77,276.01,276.77,5965.0,250.647,251.0552,250.3658,251.0552,5965.0
2022-08-12 10:25:00,276.66,276.91,276.09,276.22,4139.0,250.9554,251.1822,250.4383,250.5563,4139.0
2022-08-12 10:30:00,276.4,276.82,276.4,276.63,9343.0,250.7195,251.1005,250.7195,250.9282,9343.0
2022-08-12 10:35:00,276.69,277.02,276.11,276.11,5547.0,250.9826,251.2819,250.4565,250.4565,5547.0
2022-08-12 10:40:00,276.18,276.24,275.83,276.17,2864.0,250.52,250.5744,250.2025,250.5109,2864.0
2022-08-12 10:45:00,276.3,276.32,275.97,276.3,2630.0,250.6288,250.647,250.3295,250.6288,2630.0
2022-08-12 10:50:00,276.24,276.66,276.19,276.59,7328.0,250.5744,250.9554,250.529,250.8919,7328.0
2022-08-12 10:55:00,276.59,276.96,276.34,276.35,4074.0,250.8919,251.2275,250.6651,250.6742,4074.0
2022-08-12 11:00:00,276.3,276.93,276.3,276.61,6821.0,250.6288,251.2003,250.6288,250.91,6821.0
2022-08-12 11:05:00,276.6,276.65,276.3,276.31,4502.0,250.901,250.9463,250.6288,250.6379,4502.0
2022-08-12 11:10:00,276.32,276.46,276.07,276.26,6420.0,250.647,250.774,250.4202,250.5925,6420.0
2022-08-12 11:15:00,276.29,276.45,276.19,276.28,4478.0,250.6198,250.7649,250.529,250.6107,4478.0
2022-08-12 11:20:00,276.4,276.4,276.19,276.19,1721.0,250.7195,250.7195,250.529,250.529,1721.0
2022-08-12 11:25:00,276.19,276.31,276.03,276.03,4034.0,250.529,250.6379,250.3839,250.3839,4034.0
2022-08-12 11:30:00,275.98,276.08,275.62,275.71,4463.0,250.3386,250.4293,250.012,250.0936,4463.0
2022-08-12 11:35:00,275.71,275.9,275.64,275.64,4626.0,250.0936,250.266,250.0301,250.0301,4626.0
2022-08-12 11:40:00,275.62,275.87,275.34,275.35,5341.0,250.012,250.2388,249.758,249.7671,5341.0
2022-08-12 11:45:00,275.35,275.39,275.12,275.13,7385.0,249.7671,249.8034,249.5585,249.5675,7385.0
2022-08-12 11:50:00,275.17,275.2,274.78,274.82,10178.0,249.6038,249.631,249.2501,249.2863,10178.0
2022-08-12 11:55:00,274.86,274.9,274.64,274.72,9618.0,249.3226,249.3589,249.1231,249.1956,9618.0
2022-08-12 12:00:00,274.77,275.62,274.77,275.62,2472.0,249.241,250.012,249.241,250.012,2472.0
2022-08-12 12:05:00,275.84,276.04,275.65,275.65,2193.0,250.2116,250.393,250.0392,250.0392,2193.0
2022-08-12 12:10:00,275.74,275.76,275.42,275.43,3176.0,250.1209,250.139,249.8306,249.8397,3176.0
2022-08-12 12:15:00,275.38,275.49,275.24,275.4,2855.0,249.7943,249.8941,249.6673,249.8124,2855.0
2022-08-12 12:20:00,275.5,275.75,275.45,275.71,2667.0,249.9032,250.1299,249.8578,250.0936,2667.0
2022-08-12 12:25:00,275.63,275.67,275.36,275.46,4680.0,250.0211,250.0574,249.7762,249.8669,4680.0
2022-08-12 12:30:00,275.49,275.67,275.49,275.67,912.0,249.8941,250.0574,249.8941,250.0574,912.0
2022-08-12 12:35:00,275.81,276.0,275.77,275.94,3558.0,250.1844,250.3567,250.1481,250.3023,3558.0
2022-08-12 12:40:00,275.94,276.08,275.34,275.53,5369.0,250.3023,250.4293,249.758,249.9304,5369.0
2022-08-12 12:45:00,275.57,275.71,275.49,275.63,3231.0,249.9667,250.0936,249.8941,250.0211,3231.0
2022-08-12 12:50:00,275.63,275.74,275.42,275.55,3652.0,250.0211,250.1209,249.8306,249.9485,3652.0
2022-08-12 12:55:00,275.55,275.59,275.33,275.37,2809.0,249.9485,249.9848,249.749,249.7852,2809.0
2022-08-12 13:00:00,275.37,275.56,275.29,275.55,3073.0,249.7852,249.9576,249.7127,249.9485,3073.0
2022-08-12 13:05:00,275.64,275.93,275.61,275.93,2554.0,250.0301,250.2932,250.0029,250.2932,2554.0
2022-08-12 13:10:00,275.89,275.9,275.65,275.65,4718.0,250.2569,250.266,250.0392,250.0392,4718.0
2022-08-12 13:15:00,275.68,275.91,275.68,275.88,4100.0,250.0664,250.2751,250.0664,250.2478,4100.0
2022-08-12 13:20:00,275.86,275.9,275.74,275.87,2483.0,250.2297,250.266,250.1209,250.2388,2483.0
2022-08-12 13:25:00,275.91,276.3,275.9,276.18,3783.0,250.2751,250.6288,250.266,250.52,3783.0
2022-08-12 13:30:00,276.19,276.54,276.18,276.49,7104.0,250.529,250.8465,250.52,250.8012,7104.0
2022-08-12 13:35:00,276.48,276.68,276.48,276.6,3318.0,250.7921,250.9735,250.7921,250.901,3318.0
2022-08-12 13:40:00,276.66,276.93,276.63,276.74,3169.0,250.9554,251.2003,250.9282,251.0279,3169.0
2022-08-12 13:45:00,276.76,276.77,276.12,276.12,4927.0,251.0461,251.0552,250.4656,250.4656,4927.0
2022-08-12 13:50:00,276.06,276.24,275.81,275.93,4315.0,250.4111,250.5744,250.1844,250.2932,4315.0
2022-08-12 13:55:00,275.93,276.2,275.93,275.95,2724.0,250.2932,250.5381,250.2932,250.3113,2724.0
2022-08-12 14:00:00,275.99,276.14,275.93,276.13,2147.0,250.3476,250.4837,250.2932,250.4746,2147.0
2022-08-12 14:05:00,276.19,276.34,276.06,276.18,3902.0,250.529,250.6651,250.4111,250.52,3902.0
2022-08-12 14:10:00,276.23,276.23,275.62,276.12,8178.0,250.5653,250.5653,250.012,250.4656,8178.0
2022-08-12 14:15:00,276.1,276.31,275.92,276.18,4663.0,250.4474,250.6379,250.2841,250.52,4663.0
2022-08-12 14:20:00,276.15,276.33,276.09,276.28,2125.0,250.4928,250.656,250.4383,250.6107,2125.0
2022-08-12 14:25:00,276.28,276.36,276.18,276.24,3706.0,250.6107,250.6833,250.52,250.5744,3706.0
2022-08-12 14:30:00,276.27,276.52,276.17,276.52,12535.0,250.6016,250.8284,250.5109,250.8284,12535.0
2022-08-12 14:35:00,276.49,276.57,276.4,276.5,3473.0,250.8012,250.8737,250.7195,250.8102,3473.0
2022-08-12 14:40:00,276.52,276.82,276.31,276.82,26673.0,250.8284,251.1005,250.6379,251.1005,26673.0
2022-08-12 14:45:00,276.75,276.93,276.36,276.36,4887.0,251.037,251.2003,250.6833,250.6833,4887.0
2022-08-12 14:50:00,276.43,276.43,276.26,276.26,4622.0,250.7467,250.7467,250.5925,250.5925,4622.0
2022-08-12 14:55:00,276.3,276.44,276.21,276.25,5943.0,250.6288,250.7558,250.5472,250.5835,5943.0
2022-08-12 15:00:00,276.25,276.41,276.19,276.32,7801.0,250.5835,250.7286,250.529,250.647,7801.0
2022-08-12 15:05:00,276.28,276.86,276.24,276.86,4442.0,250.6107,251.1368,250.5744,251.1368,4442.0
2022-08-12 15:10:00,276.89,277.01,276.76,276.81,8545.0,251.164,251.2729,251.0461,251.0914,8545.0
2022-08-12 15:15:00,276.82,277.0,276.67,276.88,6201.0,251.1005,251.2638,250.9645,251.1549,6201.0
2022-08-12 15:20:00,276.93,277.03,276.63,276.64,5044.0,251.2003,251.291,250.9282,250.9372,5044.0
2022-08-12 15:25:00,276.7,276.7,276.42,276.5,19463.0,250.9917,250.9917,250.7377,250.8102,19463.0
2022-08-12 15:30:00,276.45,277.03,276.43,276.79,10730.0,250.7649,251.291,250.7467,251.0733,10730.0
2022-08-12 15:35:00,276.8,276.99,276.75,276.8,6963.0,251.0824,251.2547,251.037,251.0824,6963.0
2022-08-12 15:40:00,276.78,277.29,276.76,277.26,11910.0,251.0642,251.5268,251.0461,251.4996,11910.0
2022-08-12 15:45:00,277.19,277.21,276.77,277.03,17758.0,251.4361,251.4543,251.0552,251.291,17758.0
2022-08-12 15:50:00,277.09,277.59,277.09,277.28,30121.0,251.3454,251.799,251.3454,251.5178,30121.0
2022-08-12 15:55:00,277.22,277.91,277.01,277.72,64465.0,251.4633,252.0892,251.2729,251.9169,64465.0
2022-08-15 09:30:00,278.39,279.86,278.13,279.35,20306.0,252.5246,253.8581,252.2888,253.3954,20306.0
2022-08-15 09:35:00,279.37,280.36,278.96,280.27,8717.0,253.4136,254.3116,253.0417,254.23,8717.0
2022-08-15 09:40:00,280.34,280.83,279.6,280.67,8984.0,254.2935,254.7379,253.6222,254.5928,8984.0
2022-08-15 09:45:00,280.75,281.7,280.32,281.54,15386.0,254.6654,255.5271,254.2753,255.382,15386.0
2022-08-15 09:50:00,281.53,281.97,281.4,281.51,15130.0,255.3729,255.772,255.255,255.3548,15130.0
2022-08-15 09:55:00,280.96,281.27,280.24,280.48,12052.0,254.8559,255.1371,254.2028,254.4205,12052.0
2022-08-15 10:00:00,280.48,280.98,279.78,280.65,15116.0,254.4205,254.874,253.7855,254.5747,15116.0
2022-08-15 10:05:00,280.98,281.27,280.7,281.27,13108.0,254.874,255.1371,254.62,255.1371,13108.0
2022-08-15 10:10:00,281.07,281.64,280.76,280.78,6224.0,254.9556,255.4727,254.6744,254.6926,6224.0
2022-08-15 10:15:00,281.09,281.36,280.96,281.36,28396.0,254.9738,255.2187,254.8559,255.2187,28396.0
2022-08-15 10:20:00,281.41,281.94,281.41,281.86,5342.0,255.2641,255.7448,255.2641,255.6722,5342.0
2022-08-15 10:25:00,281.69,282.23,281.69,281.96,8543.0,255.518,256.0079,255.518,255.763,8543.0
2022-08-15 10:30:00,281.95,282.27,281.88,282.26,5701.0,255.7539,256.0442,255.6904,256.0351,5701.0
2022-08-15 10:35:00,282.26,282.46,281.54,281.79,10524.0,256.0351,256.2165,255.382,255.6087,10524.0
2022-08-15 10:40:00,281.84,281.92,281.54,281.84,4232.0,255.6541,255.7267,255.382,255.6541,4232.0
2022-08-15 10:45:00,281.76,281.92,281.7,281.83,4602.0,255.5815,255.7267,255.5271,255.645,4602.0
2022-08-15 10:50:00,281.73,281.81,281.07,281.07,6537.0,255.5543,255.6269,254.9556,254.9556,6537.0
2022-08-15 10:55:00,280.99,281.33,280.44,280.44,10011.0,254.8831,255.1915,254.3842,254.3842,10011.0
2022-08-15 11:00:00,280.42,280.59,280.29,280.29,5691.0,254.366,254.5202,254.2481,254.2481,5691.0
2022-08-15 11:05:00,280.31,280.32,279.42,279.47,6001.0,254.2663,254.2753,253.4589,253.5043,6001.0
2022-08-15 11:10:00,279.48,279.81,278.9,279.81,9285.0,253.5134,253.8127,252.9873,253.8127,9285.0
2022-08-15 11:15:00,279.73,279.89,279.6,279.68,9055.0,253.7401,253.8853,253.6222,253.6948,9055.0
2022-08-15 11:20:00,279.61,279.97,279.32,279.35,9153.0,253.6313,253.9578,253.3682,253.3954,9153.0
2022-08-15 11:25:00,279.19,279.19,278.86,278.98,5096.0,253.2503,253.2503,252.951,253.0598,5096.0
2022-08-15 11:30:00,278.93,279.03,278.6,278.67,4915.0,253.0145,253.1052,252.7151,252.7786,4915.0
2022-08-15 11:35:00,278.67,279.17,278.67,279.15,6328.0,252.7786,253.2322,252.7786,253.214,6328.0
2022-08-15 11:40:00,279.22,279.73,279.17,279.67,7680.0,253.2775,253.7401,253.2322,253.6857,7680.0
2022-08-15 11:45:00,279.65,279.87,279.33,279.44,7411.0,253.6676,253.8671,253.3773,253.4771,7411.0
2022-08-15 11:50:00,279.41,279.68,279.41,279.58,4175.0,253.4499,253.6948,253.4499,253.6041,4175.0
2022-08-15 11:55:00,279.57,279.96,279.24,279.36,10688.0,253.595,253.9488,253.2957,253.4045,10688.0
2022-08-15 12:00:00,279.35,279.88,279.33,279.88,5481.0,253.3954,253.8762,253.3773,253.8762,5481.0
2022-08-15 12:05:00,279.88,280.29,279.77,280.0,9989.0,253.8762,254.2481,253.7764,253.9851,9989.0
2022-08-15 12:10:00,280.06,280.33,279.96,280.26,5818.0,254.0395,254.2844,253.9488,254.2209,5818.0
2022-08-15 12:15:00,280.33,280.33,280.02,280.26,8374.0,254.2844,254.2844,254.0032,254.2209,8374.0
2022-08-15 12:20:00,280.24,280.58,280.08,280.57,4190.0,254.2028,254.5112,254.0576,254.5021,4190.0
2022-08-15 12:25:00,280.59,280.97,280.59,280.97,9206.0,254.5202,254.8649,254.5202,254.8649,9206.0
2022-08-15 12:30:00,281.11,281.18,280.93,281.14,5070.0,254.9919,255.0554,254.8287,255.0191,5070.0
2022-08-15 12:35:00,281.15,281.19,280.97,281.19,3552.0,255.0282,255.0645,254.8649,255.0645,3552.0
2022-08-15 12:40:00,281.19,281.27,281.12,281.22,5442.0,255.0645,255.1371,255.001,255.0917,5442.0
2022-08-15 12:45:00,281.2,281.2,280.75,280.75,3385.0,255.0736,255.0736,254.6654,254.6654,3385.0
2022-08-15 12:50:00,280.78,281.15,280.7,280.7,4153.0,254.6926,255.0282,254.62,254.62,4153.0
2022-08-15 12:55:00,280.7,280.82,280.33,280.4,6150.0,254.62,254.7289,254.2844,254.3479,6150.0
2022-08-15 13:00:00,280.44,280.69,280.42,280.69,7365.0,254.3842,254.6109,254.366,254.6109,7365.0
2022-08-15 13:05:00,280.8,280.99,280.61,280.78,6965.0,254.7107,254.8831,254.5384,254.6926,6965.0
2022-08-15 13:10:00,280.83,280.91,280.55,280.59,4702.0,254.7379,254.8105,254.484,254.5202,4702.0
2022-08-15 13:15:00,280.69,280.8,280.41,280.57,6998.0,254.6109,254.7107,254.357,254.5021,6998.0
2022-08-15 13:20:00,280.59,281.04,280.59,281.04,4183.0,254.5202,254.9284,254.5202,254.9284,4183.0
2022-08-15 13:25:00,281.01,281.18,280.93,281.17,5602.0,254.9012,255.0554,254.8287,255.0464,5602.0
2022-08-15 13:30:00,281.19,281.27,280.84,281.05,4819.0,255.0645,255.1371,254.747,254.9375,4819.0
2022-08-15 13:35:00,281.0,281.01,280.67,280.72,4907.0,254.8921,254.9012,254.5928,254.6382,4907.0
2022-08-15 13:40:00,280.71,281.07,280.68,281.02,4704.0,254.6291,254.9556,254.6019,254.9103,4704.0
2022-08-15 13:45:00,281.01,281.56,281.01,281.34,8017.0,254.9012,255.4001,254.9012,255.2006,8017.0
2022-08-15 13:50:00,281.3,281.42,281.22,281.35,3050.0,255.1643,255.2731,255.0917,255.2096,3050.0
2022-08-15 13:55:00,281.41,281.62,281.35,281.59,2400.0,255.2641,255.4545,255.2096,255.4273,2400.0
2022-08-15 14:00:00,281.63,282.06,281.63,281.84,5623.0,255.4636,255.8537,255.4636,255.6541,5623.0
2022-08-15 14:05:00,281.91,282.08,281.8,281.94,3454.0,255.7176,255.8718,255.6178,255.7448,3454.0
2022-08-15 14:10:00,281.94,282.24,281.89,282.22,4682.0,255.7448,256.0169,255.6995,255.9988,4682.0
2022-08-15 14:15:00,282.2,282.31,281.94,282.3,5501.0,255.9807,256.0804,255.7448,256.0714,5501.0
2022-08-15 14:20:00,282.3,282.38,282.07,282.09,4752.0,256.0714,256.1439,255.8627,255.8809,4752.0
2022-08-15 14:25:00,282.06,282.12,281.79,282.08,5556.0,255.8537,255.9081,255.6087,255.8718,5556.0
2022-08-15 14:30:00,282.04,282.11,281.76,281.76,12707.0,255.8355,255.899,255.5815,255.5815,12707.0
2022-08-15 14:35:00,281.77,282.0,281.77,281.96,4610.0,255.5906,255.7992,255.5906,255.763,4610.0
2022-08-15 14:40:00,282.01,282.01,281.67,281.67,5918.0,255.8083,255.8083,255.4999,255.4999,5918.0
2022-08-15 14:45:00,281.65,282.09,281.63,282.02,4092.0,255.4818,255.8809,255.4636,255.8174,4092.0
2022-08-15 14:50:00,282.05,282.2,281.95,282.2,3500.0,255.8446,255.9807,255.7539,255.9807,3500.0
2022-08-15 14:55:00,282.36,282.38,282.2,282.26,6180.0,256.1258,256.1439,255.9807,256.0351,6180.0
2022-08-15 15:00:00,282.31,282.47,281.98,281.98,8378.0,256.0804,256.2256,255.7811,255.7811,8378.0
2022-08-15 15:05:00,281.99,281.99,281.68,281.74,9268.0,255.7902,255.7902,255.509,255.5634,9268.0
2022-08-15 15:10:00,281.77,281.78,281.39,281.44,8507.0,255.5906,255.5997,255.2459,255.2913,8507.0
2022-08-15 15:15:00,281.43,281.77,281.39,281.67,4967.0,255.2822,255.5906,255.2459,255.4999,4967.0
2022-08-15 15:20:00,281.71,281.91,281.67,281.91,7749.0,255.5362,255.7176,255.4999,255.7176,7749.0
2022-08-15 15:25:00,281.87,281.93,281.63,281.81,7124.0,255.6813,255.7357,255.4636,255.6269,7124.0
2022-08-15 15:30:00,281.79,281.79,281.57,281.72,9955.0,255.6087,255.6087,255.4092,255.5453,9955.0
2022-08-15 15:35:00,281.72,281.94,281.69,281.79,18786.0,255.5453,255.7448,255.518,255.6087,18786.0
2022-08-15 15:40:00,281.81,282.02,281.75,281.88,20772.0,255.6269,255.8174,255.5725,255.6904,20772.0
2022-08-15 15:45:00,281.88,282.17,281.69,281.81,20571.0,255.6904,255.9534,255.518,255.6269,20571.0
2022-08-15 15:50:00,281.84,281.9,281.07,281.07,26331.0,255.6541,255.7085,254.9556,254.9556,26331.0
2022-08-15 15:55:00,281.06,281.56,281.04,281.53,59729.0,254.9466,255.4001,254.9284,255.3729,59729.0
2022-08-16 09:30:00,278.85,279.2,276.53,276.62,26692.0,252.9419,253.2594,250.8375,250.9191,26692.0
2022-08-16 09:35:00,277.01,278.97,275.89,278.61,20897.0,251.2729,253.0508,250.2569,252.7242,20897.0
2022-08-16 09:40:00,278.81,279.62,278.15,278.68,9299.0,252.9056,253.6404,252.3069,252.7877,9299.0
2022-08-16 09:45:00,278.95,279.63,278.46,279.13,7819.0,253.0326,253.6494,252.5881,253.1959,7819.0
2022-08-16 09:50:00,278.83,279.74,278.77,279.53,9058.0,252.9238,253.7492,252.8693,253.5587,9058.0
2022-08-16 09:55:00,279.53,279.84,278.67,278.67,5965.0,253.5587,253.8399,252.7786,252.7786,5965.0
2022-08-16 10:00:00,279.0,279.58,278.36,279.58,6669.0,253.078,253.6041,252.4974,253.6041,6669.0
2022-08-16 10:05:00,279.68,279.68,278.96,279.12,8128.0,253.6948,253.6948,253.0417,253.1868,8128.0
2022-08-16 10:10:00,279.02,279.9,278.96,279.61,7236.0,253.0961,253.8943,253.0417,253.6313,7236.0
2022-08-16 10:15:00,279.14,279.14,278.39,278.4,3137.0,253.205,253.205,252.5246,252.5337,3137.0
2022-08-16 10:20:00,278.22,278.64,278.22,278.63,5776.0,252.3704,252.7514,252.3704,252.7423,5776.0
2022-08-16 10:25:00,278.28,278.58,278.28,278.46,3271.0,252.4249,252.697,252.4249,252.5881,3271.0
2022-08-16 10:30:00,278.65,278.93,278.08,278.08,6599.0,252.7605,253.0145,252.2434,252.2434,6599.0
2022-08-16 10:35:00,278.01,278.47,277.57,278.47,4374.0,252.1799,252.5972,251.7808,252.5972,4374.0
2022-08-16 10:40:00,278.61,278.69,278.28,278.34,3486.0,252.7242,252.7968,252.4249,252.4793,3486.0
2022-08-16 10:45:00,278.34,278.38,278.01,278.06,4839.0,252.4793,252.5156,252.1799,252.2253,4839.0
2022-08-16 10:50:00,277.97,278.46,277.85,278.46,8454.0,252.1437,252.5881,252.0348,252.5881,8454.0
2022-08-16 10:55:00,278.57,278.64,278.01,278.08,7181.0,252.6879,252.7514,252.1799,252.2434,7181.0
2022-08-16 11:00:00,278.01,278.95,277.93,278.87,8555.0,252.1799,253.0326,252.1074,252.96,8555.0
2022-08-16 11:05:00,278.79,279.15,278.79,279.09,5865.0,252.8875,253.214,252.8875,253.1596,5865.0
2022-08-16 11:10:00,279.18,279.85,279.09,279.27,7796.0,253.2412,253.849,253.1596,253.3229,7796.0
2022-08-16 11:15:00,279.29,280.08,279.18,279.61,15964.0,253.341,254.0576,253.2412,253.6313,15964.0
2022-08-16 11:20:00,279.53,279.66,278.93,279.09,10823.0,253.5587,253.6766,253.0145,253.1596,10823.0
2022-08-16 11:25:00,279.07,279.25,278.83,278.86,8422.0,253.1415,253.3047,252.9238,252.951,8422.0
2022-08-16 11:30:00,279.04,279.43,278.95,279.12,8286.0,253.1143,253.468,253.0326,253.1868,8286.0
2022-08-16 11:35:00,279.17,279.22,278.64,278.79,12296.0,253.2322,253.2775,252.7514,252.8875,12296.0
2022-08-16 11:40:00,278.9,279.5,278.69,278.9,9751.0,252.9873,253.5315,252.7968,252.9873,9751.0
2022-08-16 11:45:00,278.9,278.9,278.61,278.66,2745.0,252.9873,252.9873,252.7242,252.7696,2745.0
2022-08-16 11:50:00,278.74,278.81,278.61,278.71,3027.0,252.8421,252.9056,252.7242,252.8149,3027.0
2022-08-16 11:55:00,278.69,278.77,278.6,278.62,6799.0,252.7968,252.8693,252.7151,252.7333,6799.0
2022-08-16 12:00:00,278.53,279.12,278.32,279.12,4130.0,252.6516,253.1868,252.4611,253.1868,4130.0
2022-08-16 12:05:00,279.22,279.41,278.98,279.07,7096.0,253.2775,253.4499,253.0598,253.1415,7096.0
2022-08-16 12:10:00,279.0,279.07,278.62,278.67,3805.0,253.078,253.1415,252.7333,252.7786,3805.0
2022-08-16 12:15:00,278.81,279.25,278.65,279.15,3397.0,252.9056,253.3047,252.7605,253.214,3397.0
2022-08-16 12:20:00,279.35,279.35,279.05,279.19,3117.0,253.3954,253.3954,253.1233,253.2503,3117.0
2022-08-16 12:25:00,279.05,279.19,278.82,278.91,3885.0,253.1233,253.2503,252.9147,252.9963,3885.0
2022-08-16 12:30:00,278.99,279.46,278.9,279.3,9928.0,253.0689,253.4952,252.9873,253.3501,9928.0
2022-08-16 12:35:00,279.38,279.82,279.38,279.59,1997.0,253.4227,253.8218,253.4227,253.6132,1997.0
2022-08-16 12:40:00,279.81,279.84,279.51,279.51,3394.0,253.8127,253.8399,253.5406,253.5406,3394.0
2022-08-16 12:45:00,279.57,279.7,279.44,279.56,2370.0,253.595,253.7129,253.4771,253.5859,2370.0
2022-08-16 12:50:00,279.57,279.57,279.48,279.51,1631.0,253.595,253.595,253.5134,253.5406,1631.0
2022-08-16 12:55:00,279.49,279.98,279.38,279.82,3641.0,253.5224,253.9669,253.4227,253.8218,3641.0
2022-08-16 13:00:00,279.75,279.77,279.47,279.48,2063.0,253.7583,253.7764,253.5043,253.5134,2063.0
2022-08-16 13:05:00,279.49,279.49,279.08,279.32,2954.0,253.5224,253.5224,253.1505,253.3682,2954.0
2022-08-16 13:10:00,279.47,279.56,279.28,279.36,3198.0,253.5043,253.5859,253.332,253.4045,3198.0
2022-08-16 13:15:00,279.37,279.55,279.19,279.19,3737.0,253.4136,253.5769,253.2503,253.2503,3737.0
2022-08-16 13:20:00,279.07,279.29,279.07,279.29,1572.0,253.1415,253.341,253.1415,253.341,1572.0
2022-08-16 13:25:00,279.33,279.36,279.15,279.23,2629.0,253.3773,253.4045,253.214,253.2866,2629.0
2022-08-16 13:30:00,279.26,279.33,278.95,278.96,3673.0,253.3138,253.3773,253.0326,253.0417,3673.0
2022-08-16 13:35:00,278.85,279.13,278.85,279.05,3354.0,252.9419,253.1959,252.9419,253.1233,3354.0
2022-08-16 13:40:00,279.17,279.5,279.17,279.47,3282.0,253.2322,253.5315,253.2322,253.5043,3282.0
2022-08-16 13:45:00,279.39,279.69,279.33,279.33,7771.0,253.4317,253.7039,253.3773,253.3773,7771.0
2022-08-16 13:50:00,279.42,279.65,279.42,279.6,2147.0,253.4589,253.6676,253.4589,253.6222,2147.0
2022-08-16 13:55:00,279.5,279.61,279.32,279.52,3427.0,253.5315,253.6313,253.3682,253.5497,3427.0
2022-08-16 14:00:00,279.43,279.7,279.21,279.21,4175.0,253.468,253.7129,253.2685,253.2685,4175.0
2022-08-16 14:05:00,279.38,279.44,279.11,279.12,10143.0,253.4227,253.4771,253.1777,253.1868,10143.0
2022-08-16 14:10:00,279.12,279.14,278.88,279.0,4252.0,253.1868,253.205,252.9691,253.078,4252.0
2022-08-16 14:15:00,279.0,279.73,279.0,279.73,2378.0,253.078,253.7401,253.078,253.7401,2378.0
2022-08-16 14:20:00,279.65,279.71,279.57,279.67,2521.0,253.6676,253.722,253.595,253.6857,2521.0
2022-08-16 14:25:00,279.74,279.89,279.55,279.67,2787.0,253.7492,253.8853,253.5769,253.6857,2787.0
2022-08-16 14:30:00,279.63,279.88,279.48,279.48,3080.0,253.6494,253.8762,253.5134,253.5134,3080.0
2022-08-16 14:35:00,279.36,279.36,279.07,279.07,1200.0,253.4045,253.4045,253.1415,253.1415,1200.0
2022-08-16 14:40:00,278.9,278.9,278.39,278.39,2013.0,252.9873,252.9873,252.5246,252.5246,2013.0
2022-08-16 14:45:00,278.32,278.46,277.68,277.78,2020.0,252.4611,252.5881,251.8806,251.9713,2020.0
2022-08-16 14:50:00,277.75,278.29,277.75,278.06,3841.0,251.9441,252.4339,251.9441,252.2253,3841.0
2022-08-16 14:55:00,278.06,278.65,278.05,278.65,5325.0,252.2253,252.7605,252.2162,252.7605,5325.0
2022-08-16 15:00:00,278.53,278.62,278.03,278.08,10079.0,252.6516,252.7333,252.1981,252.2434,10079.0
2022-08-16 15:05:00,278.1,278.48,278.1,278.11,3584.0,252.2616,252.6063,252.2616,252.2707,3584.0
2022-08-16 15:10:00,278.14,278.24,278.07,278.13,1780.0,252.2979,252.3886,252.2344,252.2888,1780.0
2022-08-16 15:15:00,278.22,278.22,278.04,278.09,2739.0,252.3704,252.3704,252.2072,252.2525,2739.0
2022-08-16 15:20:00,278.01,278.11,277.92,278.07,9378.0,252.1799,252.2707,252.0983,252.2344,9378.0
2022-08-16 15:25:00,278.15,278.17,277.96,278.06,4302.0,252.3069,252.3251,252.1346,252.2253,4302.0
2022-08-16 15:30:00,278.03,278.15,277.86,278.0,8419.0,252.1981,252.3069,252.0439,252.1709,8419.0
2022-08-16 15:35:00,278.04,278.13,277.82,277.88,6126.0,252.2072,252.2888,252.0076,252.062,6126.0
2022-08-16 15:40:00,277.94,278.4,277.89,278.13,16079.0,252.1165,252.5337,252.0711,252.2888,16079.0
2022-08-16 15:45:00,278.19,278.75,278.1,278.74,10123.0,252.3432,252.8512,252.2616,252.8421,10123.0
2022-08-16 15:50:00,278.74,278.74,278.3,278.48,24259.0,252.8421,252.8421,252.443,252.6063,24259.0
2022-08-16 15:55:00,278.48,278.85,277.94,278.45,54005.0,252.6063,252.9419,252.1165,252.5791,54005.0
2022-08-17 09:30:00,276.85,277.87,275.89,277.8,27891.0,251.1277,252.053,250.2569,251.9895,27891.0
2022-08-17 09:35:00,278.08,278.64,277.58,277.59,9763.0,252.2434,252.7514,251.7899,251.799,9763.0
2022-08-17 09:40:00,276.59,276.99,276.27,276.56,6395.0,250.8919,251.2547,250.6016,250.8647,6395.0
2022-08-17 09:45:00,276.53,276.72,276.02,276.44,8206.0,250.8375,251.0098,250.3748,250.7558,8206.0
2022-08-17 09:50:00,276.34,277.74,276.25,277.35,5828.0,250.6651,251.935,250.5835,251.5813,5828.0
2022-08-17 09:55:00,277.34,277.35,276.54,276.73,10809.0,251.5722,251.5813,250.8465,251.0189,10809.0
2022-08-17 10:00:00,276.85,276.86,276.39,276.7,10101.0,251.1277,251.1368,250.7105,250.9917,10101.0
2022-08-17 10:05:00,276.66,276.68,276.09,276.09,9275.0,250.9554,250.9735,250.4383,250.4383,9275.0
2022-08-17 10:10:00,276.12,276.15,275.44,275.57,13319.0,250.4656,250.4928,249.8487,249.9667,13319.0
2022-08-17 10:15:00,275.53,276.69,275.52,276.34,18778.0,249.9304,250.9826,249.9213,250.6651,18778.0
2022-08-17 10:20:00,276.33,276.33,275.83,275.94,5905.0,250.656,250.656,250.2025,250.3023,5905.0
2022-08-17 10:25:00,275.75,276.09,275.62,275.99,8146.0,250.1299,250.4383,250.012,250.3476,8146.0
2022-08-17 10:30:00,275.92,276.39,275.91,276.08,4801.0,250.2841,250.7105,250.2751,250.4293,4801.0
2022-08-17 10:35:00,275.96,276.03,275.52,276.02,7368.0,250.3204,250.3839,249.9213,250.3748,7368.0
2022-08-17 10:40:00,276.0,276.15,275.89,276.0,9643.0,250.3567,250.4928,250.2569,250.3567,9643.0
2022-08-17 10:45:00,275.98,276.25,275.97,276.17,9946.0,250.3386,250.5835,250.3295,250.5109,9946.0
2022-08-17 10:50:00,276.16,276.16,275.68,275.74,3551.0,250.5018,250.5018,250.0664,250.1209,3551.0
2022-08-17 10:55:00,275.76,275.87,275.53,275.65,6312.0,250.139,250.2388,249.9304,250.0392,6312.0
2022-08-17 11:00:00,275.63,275.82,275.48,275.76,13910.0,250.0211,250.1934,249.885,250.139,13910.0
2022-08-17 11:05:00,275.73,276.25,275.71,275.91,14505.0,250.1118,250.5835,250.0936,250.2751,14505.0
2022-08-17 11:10:00,275.9,276.15,275.71,276.0,12491.0,250.266,250.4928,250.0936,250.3567,12491.0
2022-08-17 11:15:00,276.0,276.19,275.93,276.09,7702.0,250.3567,250.529,250.2932,250.4383,7702.0
2022-08-17 11:20:00,276.19,276.92,276.15,276.92,12150.0,250.529,251.1912,250.4928,251.1912,12150.0
2022-08-17 11:25:00,276.91,277.69,276.78,277.69,15533.0,251.1822,251.8897,251.0642,251.8897,15533.0
2022-08-17 11:30:00,277.74,278.12,277.41,277.63,7822.0,251.935,252.2797,251.6357,251.8353,7822.0
2022-08-17 11:35:00,277.69,277.86,277.47,277.54,4401.0,251.8897,252.0439,251.6901,251.7536,4401.0
2022-08-17 11:40:00,277.84,277.94,277.67,277.81,4755.0,252.0257,252.1165,251.8715,251.9985,4755.0
2022-08-17 11:45:00,277.77,277.8,277.36,277.36,5802.0,251.9622,251.9895,251.5903,251.5903,5802.0
2022-08-17 11:50:00,277.36,278.1,277.35,278.04,4133.0,251.5903,252.2616,251.5813,252.2072,4133.0
2022-08-17 11:55:00,277.97,277.97,276.94,276.94,5886.0,252.1437,252.1437,251.2094,251.2094,5886.0
2022-08-17 12:00:00,276.82,277.04,276.63,277.04,2265.0,251.1005,251.3001,250.9282,251.3001,2265.0
2022-08-17 12:05:00,277.14,277.17,276.85,277.16,3241.0,251.3908,251.418,251.1277,251.4089,3241.0
2022-08-17 12:10:00,277.18,277.82,277.18,277.72,5009.0,251.4271,252.0076,251.4271,251.9169,5009.0
2022-08-17 12:15:00,277.86,277.92,277.3,277.73,4082.0,252.0439,252.0983,251.5359,251.926,4082.0
2022-08-17 12:20:00,277.7,278.13,277.55,278.0,5677.0,251.8988,252.2888,251.7627,252.1709,5677.0
2022-08-17 12:25:00,278.0,278.12,277.66,278.12,1552.0,252.1709,252.2797,251.8625,252.2797,1552.0
2022-08-17 12:30:00,278.03,278.14,277.88,277.97,3783.0,252.1981,252.2979,252.062,252.1437,3783.0
2022-08-17 12:35:00,277.91,278.26,277.9,278.01,4121.0,252.0892,252.4067,252.0802,252.1799,4121.0
2022-08-17 12:40:00,277.97,278.09,277.74,278.09,3741.0,252.1437,252.2525,251.935,252.2525,3741.0
2022-08-17 12:45:00,278.48,278.82,278.44,278.46,2141.0,252.6063,252.9147,252.57,252.5881,2141.0
2022-08-17 12:50:00,278.53,278.65,278.5,278.5,1709.0,252.6516,252.7605,252.6244,252.6244,1709.0
2022-08-17 12:55:00,278.39,278.44,278.18,278.31,3600.0,252.5246,252.57,252.3342,252.4521,3600.0
2022-08-17 13:00:00,278.29,278.29,277.82,278.01,4780.0,252.4339,252.4339,252.0076,252.1799,4780.0
2022-08-17 13:05:00,278.12,278.28,278.07,278.15,2349.0,252.2797,252.4249,252.2344,252.3069,2349.0
2022-08-17 13:10:00,278.3,278.3,277.96,278.22,1697.0,252.443,252.443,252.1346,252.3704,1697.0
2022-08-17 13:15:00,278.3,278.32,278.07,278.07,1633.0,252.443,252.4611,252.2344,252.2344,1633.0
2022-08-17 13:20:00,278.15,278.49,277.99,277.99,4375.0,252.3069,252.6154,252.1618,252.1618,4375.0
2022-08-17 13:25:00,278.11,278.4,278.11,278.37,1924.0,252.2707,252.5337,252.2707,252.5065,1924.0
2022-08-17 13:30:00,278.36,278.43,278.12,278.12,5703.0,252.4974,252.5609,252.2797,252.2797,5703.0
2022-08-17 13:35:00,278.17,278.44,278.16,278.36,3564.0,252.3251,252.57,252.316,252.4974,3564.0
2022-08-17 13:40:00,278.32,278.56,278.3,278.5,2842.0,252.4611,252.6788,252.443,252.6244,2842.0
2022-08-17 13:45:00,278.5,278.52,278.21,278.27,1964.0,252.6244,252.6426,252.3614,252.4158,1964.0
2022-08-17 13:50:00,278.22,278.25,278.03,278.03,2006.0,252.3704,252.3977,252.1981,252.1981,2006.0
2022-08-17 13:55:00,278.13,278.13,277.81,277.97,1520.0,252.2888,252.2888,251.9985,252.1437,1520.0
2022-08-17 14:00:00,278.11,278.6,277.54,278.36,8680.0,252.2707,252.7151,251.7536,252.4974,8680.0
2022-08-17 14:05:00,278.38,278.68,278.2,278.48,8937.0,252.5156,252.7877,252.3523,252.6063,8937.0
2022-08-17 14:10:00,278.46,278.98,278.28,278.89,3598.0,252.5881,253.0598,252.4249,252.9782,3598.0
2022-08-17 14:15:00,278.94,278.95,278.11,278.24,8747.0,253.0235,253.0326,252.2707,252.3886,8747.0
2022-08-17 14:20:00,278.15,278.16,277.76,277.79,2417.0,252.3069,252.316,251.9532,251.9804,2417.0
2022-08-17 14:25:00,277.87,278.2,277.71,278.15,2105.0,252.053,252.3523,251.9078,252.3069,2105.0
2022-08-17 14:30:00,278.22,278.43,278.05,278.43,3965.0,252.3704,252.5609,252.2162,252.5609,3965.0
2022-08-17 14:35:00,278.27,278.98,278.27,278.98,5403.0,252.4158,253.0598,252.4158,253.0598,5403.0
2022-08-17 14:40:00,278.95,278.96,278.52,278.59,4540.0,253.0326,253.0417,252.6426,252.7061,4540.0
2022-08-17 14:45:00,278.6,278.66,278.38,278.52,6737.0,252.7151,252.7696,252.5156,252.6426,6737.0
2022-08-17 14:50:00,278.56,278.56,278.05,278.05,1000.0,252.6788,252.6788,252.2162,252.2162,1000.0
2022-08-17 14:55:00,278.01,278.35,277.88,277.88,2174.0,252.1799,252.4884,252.062,252.062,2174.0
2022-08-17 15:00:00,277.8,278.0,277.55,278.0,1967.0,251.9895,252.1709,251.7627,252.1709,1967.0
2022-08-17 15:05:00,278.06,278.12,277.63,277.65,6036.0,252.2253,252.2797,251.8353,251.8534,6036.0
2022-08-17 15:10:00,277.61,277.73,276.81,277.27,2448.0,251.8171,251.926,251.0914,251.5087,2448.0
2022-08-17 15:15:00,277.29,277.3,277.02,277.16,4916.0,251.5268,251.5359,251.2819,251.4089,4916.0
2022-08-17 15:20:00,277.17,277.39,277.05,277.35,2828.0,251.418,251.6176,251.3091,251.5813,2828.0
2022-08-17 15:25:00,277.38,277.62,277.22,277.35,3820.0,251.6085,251.8262,251.4633,251.5813,3820.0
2022-08-17 15:30:00,277.35,277.35,277.07,277.3,5197.0,251.5813,251.5813,251.3273,251.5359,5197.0
2022-08-17 15:35:00,277.23,277.68,277.2,277.57,7069.0,251.4724,251.8806,251.4452,251.7808,7069.0
2022-08-17 15:40:00,277.59,277.79,277.57,277.77,6357.0,251.799,251.9804,251.7808,251.9622,6357.0
2022-08-17 15:45:00,277.75,277.75,277.21,277.23,10502.0,251.9441,251.9441,251.4543,251.4724,10502.0
2022-08-17 15:50:00,277.22,277.45,276.88,277.38,13921.0,251.4633,251.672,251.1549,251.6085,13921.0
2022-08-17 15:55:00,277.4,277.76,277.23,277.5,41417.0,251.6266,251.9532,251.4724,251.7173,41417.0
2022-08-18 09:30:00,277.52,278.4,277.52,278.03,20902.0,251.7355,252.5337,251.7355,252.1981,20902.0
2022-08-18 09:35:00,277.96,279.2,277.69,277.69,13772.0,252.1346,253.2594,251.8897,251.8897,13772.0
2022-08-18 09:40:00,277.3,277.68,276.6,277.0,3938.0,251.5359,251.8806,250.901,251.2638,3938.0
2022-08-18 09:45:00,276.87,277.81,276.81,277.69,10350.0,251.1459,251.9985,251.0914,251.8897,10350.0
2022-08-18 09:50:00,277.93,277.93,277.1,277.33,2634.0,252.1074,252.1074,251.3545,251.5631,2634.0
2022-08-18 09:55:00,277.22,277.22,276.88,276.95,3843.0,251.4633,251.4633,251.1549,251.2184,3843.0
2022-08-18 10:00:00,276.87,277.16,276.43,277.16,7656.0,251.1459,251.4089,250.7467,251.4089,7656.0
2022-08-18 10:05:00,277.17,277.17,276.02,276.33,7533.0,251.418,251.418,250.3748,250.656,7533.0
2022-08-18 10:10:00,276.32,276.83,276.31,276.82,3384.0,250.647,251.1096,250.6379,251.1005,3384.0
2022-08-18 10:15:00,276.55,276.81,276.1,276.37,2952.0,250.8556,251.0914,250.4474,250.6923,2952.0
2022-08-18 10:20:00,276.17,276.24,275.89,275.97,3210.0,250.5109,250.5744,250.2569,250.3295,3210.0
2022-08-18 10:25:00,275.97,276.23,275.67,275.79,2159.0,250.3295,250.5653,250.0574,250.1662,2159.0
2022-08-18 10:30:00,275.56,275.75,275.08,275.43,4663.0,249.9576,250.1299,249.5222,249.8397,4663.0
2022-08-18 10:35:00,275.29,275.45,274.7,275.13,6142.0,249.7127,249.8578,249.1775,249.5675,6142.0
2022-08-18 10:40:00,275.24,275.8,275.19,275.37,7921.0,249.6673,250.1753,249.622,249.7852,7921.0
2022-08-18 10:45:00,275.39,275.48,275.01,275.26,6247.0,249.8034,249.885,249.4587,249.6855,6247.0
2022-08-18 10:50:00,275.12,275.25,275.03,275.19,3894.0,249.5585,249.6764,249.4768,249.622,3894.0
2022-08-18 10:55:00,275.16,275.16,274.68,275.03,3544.0,249.5947,249.5947,249.1593,249.4768,3544.0
2022-08-18 11:00:00,274.95,275.17,274.95,275.03,2818.0,249.4043,249.6038,249.4043,249.4768,2818.0
2022-08-18 11:05:00,274.99,275.19,274.72,274.8,3232.0,249.4405,249.622,249.1956,249.2682,3232.0
2022-08-18 11:10:00,274.97,275.21,274.89,275.14,5090.0,249.4224,249.6401,249.3498,249.5766,5090.0
2022-08-18 11:15:00,275.09,275.35,274.86,274.86,7120.0,249.5312,249.7671,249.3226,249.3226,7120.0
2022-08-18 11:20:00,274.75,275.34,274.74,275.26,5539.0,249.2228,249.758,249.2138,249.6855,5539.0
2022-08-18 11:25:00,275.36,275.36,275.17,275.21,1951.0,249.7762,249.7762,249.6038,249.6401,1951.0
2022-08-18 11:30:00,275.19,275.55,275.1,275.55,2231.0,249.622,249.9485,249.5403,249.9485,2231.0
2022-08-18 11:35:00,275.47,275.84,275.17,275.53,3444.0,249.8759,250.2116,249.6038,249.9304,3444.0
2022-08-18 11:40:00,275.55,275.87,275.52,275.81,3800.0,249.9485,250.2388,249.9213,250.1844,3800.0
2022-08-18 11:45:00,275.85,275.9,275.41,275.41,3283.0,250.2206,250.266,249.8215,249.8215,3283.0
2022-08-18 11:50:00,275.44,275.79,275.41,275.68,3843.0,249.8487,250.1662,249.8215,250.0664,3843.0
2022-08-18 11:55:00,275.61,275.67,275.3,275.38,1842.0,250.0029,250.0574,249.7217,249.7943,1842.0
2022-08-18 12:00:00,275.35,275.71,275.3,275.56,4370.0,249.7671,250.0936,249.7217,249.9576,4370.0
2022-08-18 12:05:00,275.44,275.59,275.27,275.59,2085.0,249.8487,249.9848,249.6945,249.9848,2085.0
2022-08-18 12:10:00,275.59,275.62,275.39,275.42,2988.0,249.9848,250.012,249.8034,249.8306,2988.0
2022-08-18 12:15:00,275.18,275.29,274.97,275.16,7872.0,249.6129,249.7127,249.4224,249.5947,7872.0
2022-08-18 12:20:00,275.09,275.09,274.2,274.26,7446.0,249.5312,249.5312,248.7239,248.7784,7446.0
2022-08-18 12:25:00,274.29,274.8,274.25,274.63,5317.0,248.8056,249.2682,248.7693,249.114,5317.0
2022-08-18 12:30:00,274.57,274.6,274.36,274.36,2376.0,249.0596,249.0868,248.8691,248.8691,2376.0
2022-08-18 12:35:00,274.39,274.46,274.15,274.18,9001.0,248.8963,248.9598,248.6786,248.7058,9001.0
2022-08-18 12:40:00,274.28,274.46,274.15,274.15,2454.0,248.7965,248.9598,248.6786,248.6786,2454.0
2022-08-18 12:45:00,274.16,274.4,274.15,274.17,8108.0,248.6877,248.9054,248.6786,248.6967,8108.0
2022-08-18 12:50:00,274.21,274.29,274.03,274.03,2931.0,248.733,248.8056,248.5697,248.5697,2931.0
2022-08-18 12:55:00,274.07,274.11,273.91,274.1,14758.0,248.606,248.6423,248.4609,248.6332,14758.0
2022-08-18 13:00:00,274.32,274.32,274.0,274.2,3483.0,248.8328,248.8328,248.5425,248.7239,3483.0
2022-08-18 13:05:00,274.31,274.7,274.31,274.68,2841.0,248.8237,249.1775,248.8237,249.1593,2841.0
2022-08-18 13:10:00,274.73,274.77,274.35,274.35,2497.0,249.2047,249.241,248.86,248.86,2497.0
2022-08-18 13:15:00,274.33,274.36,274.18,274.26,2775.0,248.8419,248.8691,248.7058,248.7784,2775.0
2022-08-18 13:20:00,274.28,274.28,274.04,274.07,2906.0,248.7965,248.7965,248.5788,248.606,2906.0
2022-08-18 13:25:00,274.01,274.28,274.01,274.02,5704.0,248.5516,248.7965,248.5516,248.5607,5704.0
2022-08-18 13:30:00,274.05,274.15,273.84,273.93,10296.0,248.5879,248.6786,248.3974,248.479,10296.0
2022-08-18 13:35:00,273.93,274.03,273.43,273.43,4997.0,248.479,248.5697,248.0255,248.0255,4997.0
2022-08-18 13:40:00,273.46,273.6,273.1,273.39,6265.0,248.0527,248.1797,247.7261,247.9892,6265.0
2022-08-18 13:45:00,273.46,273.5,273.07,273.1,11584.0,248.0527,248.089,247.6989,247.7261,11584.0
2022-08-18 13:50:00,273.12,273.43,273.03,273.28,9942.0,247.7443,248.0255,247.6626,247.8894,9942.0
2022-08-18 13:55:00,273.15,273.3,272.92,273.3,4509.0,247.7715,247.9076,247.5629,247.9076,4509.0
2022-08-18 14:00:00,273.17,273.45,272.92,273.38,4528.0,247.7896,248.0436,247.5629,247.9801,4528.0
2022-08-18 14:05:00,273.27,273.76,273.23,273.61,4227.0,247.8803,248.3248,247.8441,248.1888,4227.0
2022-08-18 14:10:00,273.64,273.75,273.55,273.69,4922.0,248.216,248.3157,248.1343,248.2613,4922.0
2022-08-18 14:15:00,273.79,274.05,273.79,274.05,3254.0,248.352,248.5879,248.352,248.5879,3254.0
2022-08-18 14:20:00,274.05,274.33,274.02,274.33,3764.0,248.5879,248.8419,248.5607,248.8419,3764.0
2022-08-18 14:25:00,274.34,274.35,273.69,273.69,13445.0,248.8509,248.86,248.2613,248.2613,13445.0
2022-08-18 14:30:00,273.71,274.25,273.65,274.25,5980.0,248.2795,248.7693,248.225,248.7693,5980.0
2022-08-18 14:35:00,274.23,274.34,274.12,274.17,3902.0,248.7512,248.8509,248.6514,248.6967,3902.0
2022-08-18 14:40:00,274.12,274.24,274.06,274.15,2366.0,248.6514,248.7602,248.5969,248.6786,2366.0
2022-08-18 14:45:00,274.18,274.22,274.03,274.19,3398.0,248.7058,248.7421,248.5697,248.7149,3398.0
2022-08-18 14:50:00,274.21,274.63,274.14,274.56,3610.0,248.733,249.114,248.6695,249.0505,3610.0
2022-08-18 14:55:00,274.46,274.47,274.08,274.18,4975.0,248.9598,248.9689,248.6151,248.7058,4975.0
2022-08-18 15:00:00,274.15,274.46,274.13,274.46,3971.0,248.6786,248.9598,248.6604,248.9598,3971.0
2022-08-18 15:05:00,274.46,274.49,274.23,274.31,4656.0,248.9598,248.987,248.7512,248.8237,4656.0
2022-08-18 15:10:00,274.32,274.69,274.32,274.69,5775.0,248.8328,249.1684,248.8328,249.1684,5775.0
2022-08-18 15:15:00,274.84,275.06,274.65,275.03,9591.0,249.3045,249.504,249.1321,249.4768,9591.0
2022-08-18 15:20:00,275.06,275.21,274.82,275.21,8742.0,249.504,249.6401,249.2863,249.6401,8742.0
2022-08-18 15:25:00,275.29,275.54,275.23,275.53,8584.0,249.7127,249.9394,249.6582,249.9304,8584.0
2022-08-18 15:30:00,275.55,275.81,275.38,275.78,12452.0,249.9485,250.1844,249.7943,250.1571,12452.0
2022-08-18 15:35:00,275.74,275.9,275.62,275.78,12414.0,250.1209,250.266,250.012,250.1571,12414.0
2022-08-18 15:40:00,275.83,275.95,275.67,275.84,21980.0,250.2025,250.3113,250.0574,250.2116,21980.0
2022-08-18 15:45:00,275.8,275.92,275.6,275.89,21700.0,250.1753,250.2841,249.9939,250.2569,21700.0
2022-08-18 15:50:00,275.89,275.89,275.31,275.32,43462.0,250.2569,250.2569,249.7308,249.7399,43462.0
2022-08-18 15:55:00,275.35,275.68,275.2,275.51,84852.0,249.7671,250.0664,249.631,249.9122,84852.0
2022-08-19 09:30:00,274.99,275.38,274.32,274.32,77418.0,249.4405,249.7943,248.8328,248.8328,77418.0
2022-08-19 09:35:00,274.82,275.53,274.72,274.97,2786.0,249.2863,249.9304,249.1956,249.4224,2786.0
2022-08-19 09:40:00,274.81,274.82,274.26,274.26,3338.0,249.2773,249.2863,248.7784,248.7784,3338.0
2022-08-19 09:45:00,274.48,276.15,274.35,276.15,6771.0,248.9779,250.4928,248.86,250.4928,6771.0
2022-08-19 09:50:00,276.17,276.29,274.62,275.37,15314.0,250.5109,250.6198,249.1049,249.7852,15314.0
2022-08-19 09:55:00,275.45,275.54,274.94,274.94,3148.0,249.8578,249.9394,249.3952,249.3952,3148.0
2022-08-19 10:00:00,274.99,275.79,274.4,275.79,5726.0,249.4405,250.1662,248.9054,250.1662,5726.0
2022-08-19 10:05:00,275.81,277.0,275.73,277.0,11023.0,250.1844,251.2638,250.1118,251.2638,11023.0
2022-08-19 10:10:00,276.99,277.44,276.52,276.56,13123.0,251.2547,251.6629,250.8284,250.8647,13123.0
2022-08-19 10:15:00,276.55,276.86,276.37,276.37,6413.0,250.8556,251.1368,250.6923,250.6923,6413.0
2022-08-19 10:20:00,276.3,276.76,276.15,276.76,5140.0,250.6288,251.0461,250.4928,251.0461,5140.0
2022-08-19 10:25:00,276.75,276.97,276.35,276.97,6382.0,251.037,251.2366,250.6742,251.2366,6382.0
2022-08-19 10:30:00,276.9,277.59,276.67,277.34,7759.0,251.1731,251.799,250.9645,251.5722,7759.0
2022-08-19 10:35:00,277.3,277.33,276.62,276.93,7190.0,251.5359,251.5631,250.9191,251.2003,7190.0
2022-08-19 10:40:00,276.81,276.92,276.37,276.37,3198.0,251.0914,251.1912,250.6923,250.6923,3198.0
2022-08-19 10:45:00,276.35,276.43,275.77,276.25,17357.0,250.6742,250.7467,250.1481,250.5835,17357.0
2022-08-19 10:50:00,276.32,276.32,275.99,276.22,2123.0,250.647,250.647,250.3476,250.5563,2123.0
2022-08-19 10:55:00,276.14,276.21,275.15,275.34,7539.0,250.4837,250.5472,249.5857,249.758,7539.0
2022-08-19 11:00:00,275.41,275.84,275.41,275.62,4429.0,249.8215,250.2116,249.8215,250.012,4429.0
2022-08-19 11:05:00,275.63,275.63,275.17,275.17,3844.0,250.0211,250.0211,249.6038,249.6038,3844.0
2022-08-19 11:10:00,275.12,275.27,274.59,274.75,6182.0,249.5585,249.6945,249.0777,249.2228,6182.0
2022-08-19 11:15:00,274.89,275.14,274.8,275.14,5892.0,249.3498,249.5766,249.2682,249.5766,5892.0
2022-08-19 11:20:00,275.23,275.59,275.23,275.58,2314.0,249.6582,249.9848,249.6582,249.9757,2314.0
2022-08-19 11:25:00,275.58,275.98,275.51,275.87,2329.0,249.9757,250.3386,249.9122,250.2388,2329.0
2022-08-19 11:30:00,275.82,275.82,275.46,275.65,2803.0,250.1934,250.1934,249.8669,250.0392,2803.0
2022-08-19 11:35:00,275.77,276.11,275.77,276.11,1829.0,250.1481,250.4565,250.1481,250.4565,1829.0
2022-08-19 11:40:00,276.07,276.2,275.88,276.19,2321.0,250.4202,250.5381,250.2478,250.529,2321.0
2022-08-19 11:45:00,276.14,276.15,275.95,276.15,4050.0,250.4837,250.4928,250.3113,250.4928,4050.0
2022-08-19 11:50:00,276.15,276.35,275.92,276.26,4137.0,250.4928,250.6742,250.2841,250.5925,4137.0
2022-08-19 11:55:00,276.04,276.42,276.04,276.42,2045.0,250.393,250.7377,250.393,250.7377,2045.0
2022-08-19 12:00:00,276.33,276.33,275.94,276.29,3798.0,250.656,250.656,250.3023,250.6198,3798.0
2022-08-19 12:05:00,276.31,276.31,276.0,276.08,5955.0,250.6379,250.6379,250.3567,250.4293,5955.0
2022-08-19 12:10:00,276.18,276.62,276.18,276.5,3558.0,250.52,250.9191,250.52,250.8102,3558.0
2022-08-19 12:15:00,276.54,277.1,276.46,277.02,6033.0,250.8465,251.3545,250.774,251.2819,6033.0
2022-08-19 12:20:00,276.96,277.14,276.66,276.76,8650.0,251.2275,251.3908,250.9554,251.0461,8650.0
2022-08-19 12:25:00,276.72,277.08,276.7,276.75,7049.0,251.0098,251.3364,250.9917,251.037,7049.0
2022-08-19 12:30:00,276.75,277.03,276.69,277.01,5694.0,251.037,251.291,250.9826,251.2729,5694.0
2022-08-19 12:35:00,276.74,277.15,276.63,277.0,6053.0,251.0279,251.3999,250.9282,251.2638,6053.0
2022-08-19 12:40:00,277.06,277.29,277.02,277.11,1800.0,251.3182,251.5268,251.2819,251.3636,1800.0
2022-08-19 12:45:00,277.06,277.19,276.83,276.84,8252.0,251.3182,251.4361,251.1096,251.1187,8252.0
2022-08-19 12:50:00,276.84,277.27,276.75,277.12,3313.0,251.1187,251.5087,251.037,251.3726,3313.0
2022-08-19 12:55:00,277.1,277.24,276.81,276.81,2834.0,251.3545,251.4815,251.0914,251.0914,2834.0
2022-08-19 13:00:00,276.86,277.25,276.83,277.18,3426.0,251.1368,251.4906,251.1096,251.4271,3426.0
2022-08-19 13:05:00,277.23,277.23,276.91,277.03,1797.0,251.4724,251.4724,251.1822,251.291,1797.0
2022-08-19 13:10:00,277.02,277.05,276.84,276.84,2707.0,251.2819,251.3091,251.1187,251.1187,2707.0
2022-08-19 13:15:00,276.87,277.14,276.81,277.04,4197.0,251.1459,251.3908,251.0914,251.3001,4197.0
2022-08-19 13:20:00,277.05,277.29,277.05,277.28,3144.0,251.3091,251.5268,251.3091,251.5178,3144.0
2022-08-19 13:25:00,277.28,277.28,277.02,277.24,3965.0,251.5178,251.5178,251.2819,251.4815,3965.0
2022-08-19 13:30:00,277.24,277.24,276.51,276.88,4047.0,251.4815,251.4815,250.8193,251.1549,4047.0
2022-08-19 13:35:00,276.79,276.79,276.34,276.58,3894.0,251.0733,251.0733,250.6651,250.8828,3894.0
2022-08-19 13:40:00,276.61,276.62,276.17,276.32,2565.0,250.91,250.9191,250.5109,250.647,2565.0
2022-08-19 13:45:00,276.15,276.46,276.14,276.23,3416.0,250.4928,250.774,250.4837,250.5653,3416.0
2022-08-19 13:50:00,276.22,276.53,276.19,276.53,2373.0,250.5563,250.8375,250.529,250.8375,2373.0
2022-08-19 13:55:00,276.63,276.63,276.32,276.39,3100.0,250.9282,250.9282,250.647,250.7105,3100.0
2022-08-19 14:00:00,276.32,276.42,276.13,276.32,7750.0,250.647,250.7377,250.4746,250.647,7750.0
2022-08-19 14:05:00,276.31,276.36,275.65,275.71,11642.0,250.6379,250.6833,250.0392,250.0936,11642.0
2022-08-19 14:10:00,275.72,275.75,275.52,275.58,3100.0,250.1027,250.1299,249.9213,249.9757,3100.0
2022-08-19 14:15:00,275.48,275.63,275.32,275.42,6981.0,249.885,250.0211,249.7399,249.8306,6981.0
2022-08-19 14:20:00,275.42,275.47,275.15,275.3,8016.0,249.8306,249.8759,249.5857,249.7217,8016.0
2022-08-19 14:25:00,275.25,275.31,275.04,275.27,8120.0,249.6764,249.7308,249.4859,249.6945,8120.0
2022-08-19 14:30:00,275.23,275.28,274.73,274.84,4680.0,249.6582,249.7036,249.2047,249.3045,4680.0
2022-08-19 14:35:00,274.86,274.9,274.53,274.61,3056.0,249.3226,249.3589,249.0233,249.0958,3056.0
2022-08-19 14:40:00,274.64,274.78,274.36,274.78,8325.0,249.1231,249.2501,248.8691,249.2501,8325.0
2022-08-19 14:45:00,274.84,274.89,274.7,274.84,3719.0,249.3045,249.3498,249.1775,249.3045,3719.0
2022-08-19 14:50:00,274.86,274.86,274.51,274.53,5419.0,249.3226,249.3226,249.0051,249.0233,5419.0
2022-08-19 14:55:00,274.5,274.5,274.2,274.25,7469.0,248.9961,248.9961,248.7239,248.7693,7469.0
2022-08-19 15:00:00,274.28,274.29,273.39,273.74,14294.0,248.7965,248.8056,247.9892,248.3067,14294.0
2022-08-19 15:05:00,273.78,273.88,273.68,273.73,6452.0,248.343,248.4337,248.2523,248.2976,6452.0
2022-08-19 15:10:00,273.75,274.24,273.75,274.22,7210.0,248.3157,248.7602,248.3157,248.7421,7210.0
2022-08-19 15:15:00,274.26,274.57,274.2,274.32,5681.0,248.7784,249.0596,248.7239,248.8328,5681.0
2022-08-19 15:20:00,274.33,274.52,274.18,274.33,6637.0,248.8419,249.0142,248.7058,248.8419,6637.0
2022-08-19 15:25:00,274.34,274.36,274.17,274.28,7770.0,248.8509,248.8691,248.6967,248.7965,7770.0
2022-08-19 15:30:00,274.3,274.33,273.76,273.82,13811.0,248.8146,248.8419,248.3248,248.3792,13811.0
2022-08-19 15:35:00,273.85,273.85,273.44,273.8,32691.0,248.4065,248.4065,248.0346,248.3611,32691.0
2022-08-19 15:40:00,273.81,273.97,273.49,273.97,29736.0,248.3702,248.5153,248.0799,248.5153,29736.0
2022-08-19 15:45:00,274.03,274.26,273.87,274.25,20143.0,248.5697,248.7784,248.4246,248.7693,20143.0
2022-08-19 15:50:00,274.27,274.64,273.98,274.29,50017.0,248.7874,249.1231,248.5244,248.8056,50017.0
2022-08-19 15:55:00,274.31,274.59,273.98,274.17,142383.0,248.8237,249.0777,248.5244,248.6967,142383.0
2022-08-22 09:30:00,272.32,274.05,272.32,274.04,16441.0,247.0186,248.5879,247.0186,248.5788,16441.0
2022-08-22 09:35:00,273.78,274.15,273.12,273.17,5545.0,248.343,248.6786,247.7443,247.7896,5545.0
2022-08-22 09:40:00,273.35,273.77,273.21,273.45,7888.0,247.9529,248.3339,247.8259,248.0436,7888.0
2022-08-22 09:45:00,273.19,273.2,272.55,272.55,3060.0,247.8078,247.8168,247.2272,247.2272,3060.0
2022-08-22 09:50:00,272.48,272.89,271.74,272.56,11532.0,247.1637,247.5357,246.4925,247.2363,11532.0
2022-08-22 09:55:00,272.56,273.1,272.32,272.81,3424.0,247.2363,247.7261,247.0186,247.4631,3424.0
2022-08-22 10:00:00,272.79,273.29,272.66,272.91,2655.0,247.4449,247.8985,247.327,247.5538,2655.0
2022-08-22 10:05:00,272.8,273.21,272.77,273.07,5406.0,247.454,247.8259,247.4268,247.6989,5406.0
2022-08-22 10:10:00,273.11,273.32,273.07,273.16,4691.0,247.7352,247.9257,247.6989,247.7806,4691.0
2022-08-22 10:15:00,273.09,273.09,271.79,271.8,5557.0,247.7171,247.7171,246.5379,246.5469,5557.0
2022-08-22 10:20:00,271.87,272.01,271.44,271.76,3150.0,246.6104,246.7374,246.2204,246.5106,3150.0
2022-08-22 10:25:00,271.66,271.83,271.5,271.57,4159.0,246.4199,246.5741,246.2748,246.3383,4159.0
2022-08-22 10:30:00,271.6,272.02,271.46,271.91,6393.0,246.3655,246.7465,246.2385,246.6467,6393.0
2022-08-22 10:35:00,271.96,272.11,271.62,271.68,2333.0,246.6921,246.8281,246.3836,246.4381,2333.0
2022-08-22 10:40:00,271.67,272.69,271.64,272.63,6658.0,246.429,247.3542,246.4018,247.2998,6658.0
2022-08-22 10:45:00,272.67,272.68,272.09,272.34,3974.0,247.3361,247.3452,246.81,247.0368,3974.0
2022-08-22 10:50:00,272.34,272.34,271.34,271.34,2534.0,247.0368,247.0368,246.1297,246.1297,2534.0
2022-08-22 10:55:00,271.47,271.47,270.71,270.71,2042.0,246.2476,246.2476,245.5582,245.5582,2042.0
2022-08-22 11:00:00,270.65,271.26,270.65,271.09,3229.0,245.5038,246.0571,245.5038,245.9029,3229.0
2022-08-22 11:05:00,271.11,271.51,271.11,271.22,2009.0,245.921,246.2839,245.921,246.0208,2009.0
2022-08-22 11:10:00,271.09,271.18,270.97,270.97,2980.0,245.9029,245.9845,245.794,245.794,2980.0
2022-08-22 11:15:00,271.0,271.07,270.82,270.95,6864.0,245.8213,245.8847,245.658,245.7759,6864.0
2022-08-22 11:20:00,270.93,271.01,270.74,270.8,2471.0,245.7578,245.8303,245.5854,245.6398,2471.0
2022-08-22 11:25:00,270.79,270.92,270.59,270.65,1803.0,245.6308,245.7487,245.4493,245.5038,1803.0
2022-08-22 11:30:00,270.65,270.89,270.59,270.6,4528.0,245.5038,245.7215,245.4493,245.4584,4528.0
2022-08-22 11:35:00,270.61,271.25,270.6,271.23,6574.0,245.4675,246.048,245.4584,246.0299,6574.0
2022-08-22 11:40:00,271.13,271.31,270.98,270.98,1370.0,245.9392,246.1025,245.8031,245.8031,1370.0
2022-08-22 11:45:00,271.13,271.13,270.96,270.99,1500.0,245.9392,245.9392,245.785,245.8122,1500.0
2022-08-22 11:50:00,271.1,271.35,271.09,271.19,1712.0,245.912,246.1387,245.9029,245.9936,1712.0
2022-08-22 11:55:00,271.2,271.2,271.02,271.03,1400.0,246.0027,246.0027,245.8394,245.8485,1400.0
2022-08-22 12:00:00,271.04,271.18,270.94,271.14,3501.0,245.8575,245.9845,245.7668,245.9482,3501.0
2022-08-22 12:05:00,270.93,271.02,270.83,270.83,1246.0,245.7578,245.8394,245.667,245.667,1246.0
2022-08-22 12:10:00,270.82,270.95,270.81,270.95,3909.0,245.658,245.7759,245.6489,245.7759,3909.0
2022-08-22 12:15:00,270.87,270.91,270.67,270.91,2832.0,245.7033,245.7396,245.5219,245.7396,2832.0
2022-08-22 12:20:00,270.97,271.53,270.97,271.53,2102.0,245.794,246.302,245.794,246.302,2102.0
2022-08-22 12:25:00,271.51,271.61,271.28,271.53,2887.0,246.2839,246.3746,246.0752,246.302,2887.0
2022-08-22 12:30:00,271.54,271.86,271.54,271.75,3880.0,246.3111,246.6013,246.3111,246.5016,3880.0
2022-08-22 12:35:00,271.79,271.95,271.5,271.5,1775.0,246.5379,246.683,246.2748,246.2748,1775.0
2022-08-22 12:40:00,271.29,271.33,271.0,271.0,3032.0,246.0843,246.1206,245.8213,245.8213,3032.0
2022-08-22 12:45:00,270.96,271.44,270.83,271.37,4163.0,245.785,246.2204,245.667,246.1569,4163.0
2022-08-22 12:50:00,271.25,271.36,271.14,271.32,1801.0,246.048,246.1478,245.9482,246.1115,1801.0
2022-08-22 12:55:00,271.4,271.41,271.03,271.08,1918.0,246.1841,246.1932,245.8485,245.8938,1918.0
2022-08-22 13:00:00,271.07,271.09,270.94,270.94,969.0,245.8847,245.9029,245.7668,245.7668,969.0
2022-08-22 13:05:00,270.84,271.3,270.84,271.3,2097.0,245.6761,246.0934,245.6761,246.0934,2097.0
2022-08-22 13:10:00,271.26,271.46,271.17,271.35,2550.0,246.0571,246.2385,245.9755,246.1387,2550.0
2022-08-22 13:15:00,271.46,271.7,271.39,271.51,3437.0,246.2385,246.4562,246.175,246.2839,3437.0
2022-08-22 13:20:00,271.58,271.82,271.38,271.41,3711.0,246.3474,246.5651,246.1659,246.1932,3711.0
2022-08-22 13:25:00,271.36,271.6,271.2,271.48,11341.0,246.1478,246.3655,246.0027,246.2567,11341.0
2022-08-22 13:30:00,271.47,271.49,271.06,271.1,3770.0,246.2476,246.2657,245.8757,245.912,3770.0
2022-08-22 13:35:00,271.17,271.3,270.95,270.96,7299.0,245.9755,246.0934,245.7759,245.785,7299.0
2022-08-22 13:40:00,270.94,271.04,270.77,271.04,2604.0,245.7668,245.8575,245.6126,245.8575,2604.0
2022-08-22 13:45:00,271.04,271.32,270.86,270.95,3695.0,245.8575,246.1115,245.6943,245.7759,3695.0
2022-08-22 13:50:00,271.0,271.01,270.65,270.74,1776.0,245.8213,245.8303,245.5038,245.5854,1776.0
2022-08-22 13:55:00,270.58,270.62,270.07,270.07,4206.0,245.4403,245.4766,244.9777,244.9777,4206.0
2022-08-22 14:00:00,270.0,270.06,269.86,269.96,1676.0,244.9142,244.9686,244.7872,244.8779,1676.0
2022-08-22 14:05:00,269.97,269.97,269.78,269.9,4521.0,244.887,244.887,244.7146,244.8235,4521.0
2022-08-22 14:10:00,269.95,270.21,269.94,270.05,1904.0,244.8688,245.1047,244.8597,244.9595,1904.0
2022-08-22 14:15:00,270.15,270.15,269.81,270.05,2604.0,245.0502,245.0502,244.7418,244.9595,2604.0
2022-08-22 14:20:00,270.15,270.15,269.57,269.64,2790.0,245.0502,245.0502,244.5241,244.5876,2790.0
2022-08-22 14:25:00,269.69,269.93,269.66,269.91,2462.0,244.633,244.8507,244.6058,244.8325,2462.0
2022-08-22 14:30:00,269.77,269.94,269.67,269.68,1647.0,244.7055,244.8597,244.6148,244.6239,1647.0
2022-08-22 14:35:00,269.68,269.68,269.24,269.25,6411.0,244.6239,244.6239,244.2248,244.2338,6411.0
2022-08-22 14:40:00,269.15,269.2,268.92,268.93,2403.0,244.1431,244.1885,243.9345,243.9436,2403.0
2022-08-22 14:45:00,268.97,269.33,268.97,269.33,795.0,243.9799,244.3064,243.9799,244.3064,795.0
2022-08-22 14:50:00,269.17,269.41,269.13,269.13,2828.0,244.1613,244.379,244.125,244.125,2828.0
2022-08-22 14:55:00,269.13,269.4,269.1,269.33,3883.0,244.125,244.3699,244.0978,244.3064,3883.0
2022-08-22 15:00:00,269.24,269.63,269.24,269.49,5205.0,244.2248,244.5785,244.2248,244.4515,5205.0
2022-08-22 15:05:00,269.49,270.04,269.49,270.04,9123.0,244.4515,244.9504,244.4515,244.9504,9123.0
2022-08-22 15:10:00,270.23,270.23,270.03,270.17,3723.0,245.1228,245.1228,244.9414,245.0684,3723.0
2022-08-22 15:15:00,270.4,270.57,270.4,270.55,2302.0,245.277,245.4312,245.277,245.4131,2302.0
2022-08-22 15:20:00,270.49,270.6,270.24,270.53,4774.0,245.3586,245.4584,245.1319,245.3949,4774.0
2022-08-22 15:25:00,270.58,270.63,270.23,270.32,3878.0,245.4403,245.4856,245.1228,245.2044,3878.0
2022-08-22 15:30:00,270.29,270.31,269.72,269.82,6207.0,245.1772,245.1954,244.6602,244.7509,6207.0
2022-08-22 15:35:00,269.7,270.23,269.65,270.16,9012.0,244.642,245.1228,244.5967,245.0593,9012.0
2022-08-22 15:40:00,270.17,270.46,270.11,270.11,12711.0,245.0684,245.3314,245.0139,245.0139,12711.0
2022-08-22 15:45:00,270.01,270.19,269.74,269.86,16201.0,244.9232,245.0865,244.6783,244.7872,16201.0
2022-08-22 15:50:00,269.85,270.37,269.8,270.16,26659.0,244.7781,245.2498,244.7327,245.0593,26659.0
2022-08-22 15:55:00,270.1,270.18,269.61,269.74,62695.0,245.0049,245.0774,244.5604,244.6783,62695.0
2022-08-23 09:30:00,268.32,268.9,267.26,267.61,24314.0,243.3903,243.9164,242.4287,242.7462,24314.0
2022-08-23 09:35:00,267.52,267.52,266.97,267.05,5069.0,242.6646,242.6646,242.1657,242.2382,5069.0
2022-08-23 09:40:00,266.93,267.09,265.0,265.0,5615.0,242.1294,242.2745,240.3787,240.3787,5615.0
2022-08-23 09:45:00,265.1,266.21,264.69,266.21,7835.0,240.4694,241.4763,240.0975,241.4763,7835.0
2022-08-23 09:50:00,266.01,266.6,265.9,265.9,10091.0,241.2949,241.8301,241.1951,241.1951,10091.0
2022-08-23 09:55:00,265.93,266.32,265.31,265.31,6894.0,241.2223,241.5761,240.6599,240.6599,6894.0
2022-08-23 10:00:00,265.38,266.02,265.37,265.88,7092.0,240.7234,241.3039,240.7143,241.177,7092.0
2022-08-23 10:05:00,265.89,266.29,265.35,266.08,4784.0,241.186,241.5489,240.6962,241.3584,4784.0
2022-08-23 10:10:00,266.17,266.64,266.15,266.25,2726.0,241.44,241.8663,241.4219,241.5126,2726.0
2022-08-23 10:15:00,266.54,266.71,266.04,266.41,4028.0,241.7756,241.9298,241.3221,241.6577,4028.0
2022-08-23 10:20:00,266.18,266.65,266.18,266.52,3036.0,241.4491,241.8754,241.4491,241.7575,3036.0
2022-08-23 10:25:00,266.48,266.77,266.43,266.57,2960.0,241.7212,241.9843,241.6759,241.8028,2960.0
2022-08-23 10:30:00,266.65,266.82,266.3,266.37,3591.0,241.8754,242.0296,241.5579,241.6214,3591.0
2022-08-23 10:35:00,266.24,266.25,265.34,266.03,5796.0,241.5035,241.5126,240.6871,241.313,5796.0
2022-08-23 10:40:00,265.86,265.93,265.31,265.51,3195.0,241.1588,241.2223,240.6599,240.8413,3195.0
2022-08-23 10:45:00,265.51,265.79,265.32,265.74,3112.0,240.8413,241.0953,240.669,241.05,3112.0
2022-08-23 10:50:00,265.7,266.1,265.41,265.44,5770.0,241.0137,241.3765,240.7506,240.7778,5770.0
2022-08-23 10:55:00,265.54,265.71,265.39,265.43,5489.0,240.8685,241.0227,240.7325,240.7688,5489.0
2022-08-23 11:00:00,265.43,265.59,265.17,265.17,2633.0,240.7688,240.9139,240.5329,240.5329,2633.0
2022-08-23 11:05:00,265.14,265.36,264.73,264.77,4637.0,240.5057,240.7053,240.1338,240.1701,4637.0
2022-08-23 11:10:00,264.71,264.96,264.67,264.96,3254.0,240.1157,240.3424,240.0794,240.3424,3254.0
2022-08-23 11:15:00,264.95,265.28,264.9,265.25,4944.0,240.3334,240.6327,240.288,240.6055,4944.0
2022-08-23 11:20:00,265.26,265.67,265.2,265.6,6403.0,240.6146,240.9865,240.5601,240.923,6403.0
2022-08-23 11:25:00,265.61,265.78,265.39,265.4,8435.0,240.932,241.0862,240.7325,240.7416,8435.0
2022-08-23 11:30:00,265.45,265.76,265.27,265.76,3134.0,240.7869,241.0681,240.6236,241.0681,3134.0
2022-08-23 11:35:00,265.82,265.85,265.6,265.6,3495.0,241.1225,241.1497,240.923,240.923,3495.0
2022-08-23 11:40:00,265.65,265.79,265.31,265.51,6112.0,240.9683,241.0953,240.6599,240.8413,6112.0
2022-08-23 11:45:00,265.51,265.61,265.22,265.24,3211.0,240.8413,240.932,240.5783,240.5964,3211.0
2022-08-23 11:50:00,265.16,265.49,265.09,265.17,7311.0,240.5239,240.8232,240.4604,240.5329,7311.0
2022-08-23 11:55:00,265.17,265.17,264.93,265.03,2616.0,240.5329,240.5329,240.3152,240.4059,2616.0
2022-08-23 12:00:00,265.08,265.08,264.86,265.08,2114.0,240.4513,240.4513,240.2517,240.4513,2114.0
2022-08-23 12:05:00,265.08,265.27,264.94,265.27,2720.0,240.4513,240.6236,240.3243,240.6236,2720.0
2022-08-23 12:10:00,265.19,265.19,264.8,264.84,2051.0,240.5511,240.5511,240.1973,240.2336,2051.0
2022-08-23 12:15:00,264.65,264.65,264.3,264.45,2530.0,240.0612,240.0612,239.7438,239.8798,2530.0
2022-08-23 12:20:00,264.5,264.5,264.19,264.19,3485.0,239.9252,239.9252,239.644,239.644,3485.0
2022-08-23 12:25:00,264.06,264.25,263.51,263.51,7647.0,239.5261,239.6984,239.0272,239.0272,7647.0
2022-08-23 12:30:00,263.5,263.92,263.49,263.81,3757.0,239.0181,239.3991,239.009,239.2993,3757.0
2022-08-23 12:35:00,264.07,264.43,264.07,264.38,1232.0,239.5351,239.8617,239.5351,239.8163,1232.0
2022-08-23 12:40:00,264.38,264.72,264.38,264.65,2033.0,239.8163,240.1247,239.8163,240.0612,2033.0
2022-08-23 12:45:00,264.72,264.84,264.66,264.77,1100.0,240.1247,240.2336,240.0703,240.1701,1100.0
2022-08-23 12:50:00,264.69,264.91,264.69,264.87,1094.0,240.0975,240.2971,240.0975,240.2608,1094.0
2022-08-23 12:55:00,265.1,265.12,264.79,265.03,1800.0,240.4694,240.4876,240.1882,240.4059,1800.0
2022-08-23 13:00:00,265.15,265.15,264.96,264.97,1670.0,240.5148,240.5148,240.3424,240.3515,1670.0
2022-08-23 13:05:00,264.89,264.89,264.46,264.5,2247.0,240.2789,240.2789,239.8889,239.9252,2247.0
2022-08-23 13:10:00,264.69,265.12,264.67,265.12,1641.0,240.0975,240.4876,240.0794,240.4876,1641.0
2022-08-23 13:15:00,265.28,265.32,265.0,265.12,2039.0,240.6327,240.669,240.3787,240.4876,2039.0
2022-08-23 13:20:00,265.09,265.11,264.95,264.96,1423.0,240.4604,240.4785,240.3334,240.3424,1423.0
2022-08-23 13:25:00,265.04,265.37,265.03,265.37,1893.0,240.415,240.7143,240.4059,240.7143,1893.0
2022-08-23 13:30:00,265.31,265.42,265.24,265.28,1722.0,240.6599,240.7597,240.5964,240.6327,1722.0
2022-08-23 13:35:00,265.16,265.16,264.68,264.79,4203.0,240.5239,240.5239,240.0884,240.1882,4203.0
2022-08-23 13:40:00,264.73,264.87,264.66,264.79,2214.0,240.1338,240.2608,240.0703,240.1882,2214.0
2022-08-23 13:45:00,264.7,264.8,264.31,264.47,6847.0,240.1066,240.1973,239.7528,239.898,6847.0
2022-08-23 13:50:00,264.48,264.55,264.03,264.37,4087.0,239.907,239.9705,239.4988,239.8072,4087.0
2022-08-23 13:55:00,264.28,264.49,263.88,263.88,1375.0,239.7256,239.9161,239.3628,239.3628,1375.0
2022-08-23 14:00:00,263.9,264.2,263.78,264.2,3233.0,239.3809,239.653,239.2721,239.653,3233.0
2022-08-23 14:05:00,264.23,264.24,264.13,264.18,1608.0,239.6803,239.6893,239.5895,239.6349,1608.0
2022-08-23 14:10:00,264.16,264.17,263.32,263.6,6008.0,239.6168,239.6258,238.8548,239.1088,6008.0
2022-08-23 14:15:00,263.57,263.85,263.51,263.85,4565.0,239.0816,239.3356,239.0272,239.3356,4565.0
2022-08-23 14:20:00,263.9,263.9,263.5,263.59,1555.0,239.3809,239.3809,239.0181,239.0997,1555.0
2022-08-23 14:25:00,263.56,263.7,263.41,263.7,1851.0,239.0725,239.1995,238.9364,239.1995,1851.0
2022-08-23 14:30:00,263.8,263.9,263.66,263.79,2212.0,239.2902,239.3809,239.1632,239.2811,2212.0
2022-08-23 14:35:00,263.78,263.92,263.71,263.9,2270.0,239.2721,239.3991,239.2086,239.3809,2270.0
2022-08-23 14:40:00,263.83,264.19,263.83,264.19,2300.0,239.3174,239.644,239.3174,239.644,2300.0
2022-08-23 14:45:00,264.06,264.06,263.77,263.77,2123.0,239.5261,239.5261,239.263,239.263,2123.0
2022-08-23 14:50:00,263.91,263.91,263.71,263.76,2606.0,239.39,239.39,239.2086,239.2539,2606.0
2022-08-23 14:55:00,263.91,264.0,263.64,264.0,6759.0,239.39,239.4716,239.1451,239.4716,6759.0
2022-08-23 15:00:00,263.94,264.24,263.79,264.17,10615.0,239.4172,239.6893,239.2811,239.6258,10615.0
2022-08-23 15:05:00,264.09,264.42,264.02,264.41,2861.0,239.5533,239.8526,239.4898,239.8435,2861.0
2022-08-23 15:10:00,264.55,264.97,264.55,264.62,4773.0,239.9705,240.3515,239.9705,240.034,4773.0
2022-08-23 15:15:00,264.54,265.16,264.54,265.12,3146.0,239.9615,240.5239,239.9615,240.4876,3146.0
2022-08-23 15:20:00,265.18,265.35,265.11,265.26,3503.0,240.542,240.6962,240.4785,240.6146,3503.0
2022-08-23 15:25:00,265.28,265.71,265.17,265.46,11057.0,240.6327,241.0227,240.5329,240.796,11057.0
2022-08-23 15:30:00,265.51,265.69,265.31,265.69,9353.0,240.8413,241.0046,240.6599,241.0046,9353.0
2022-08-23 15:35:00,265.75,265.83,265.41,265.47,11603.0,241.059,241.1316,240.7506,240.805,11603.0
2022-08-23 15:40:00,265.52,265.96,265.52,265.95,14435.0,240.8504,241.2495,240.8504,241.2405,14435.0
2022-08-23 15:45:00,265.95,265.95,265.52,265.8,23389.0,241.2405,241.2405,240.8504,241.1044,23389.0
2022-08-23 15:50:00,265.66,265.66,265.31,265.41,24134.0,240.9774,240.9774,240.6599,240.7506,24134.0
2022-08-23 15:55:00,265.35,265.71,265.16,265.16,58496.0,240.6962,241.0227,240.5239,240.5239,58496.0
2022-08-24 09:30:00,266.29,266.29,265.42,265.42,18227.0,241.5489,241.5489,240.7597,240.7597,18227.0
2022-08-24 09:35:00,265.43,265.54,264.6,264.6,5570.0,240.7688,240.8685,240.0159,240.0159,5570.0
2022-08-24 09:40:00,264.76,265.41,264.74,265.41,1364.0,240.161,240.7506,240.1429,240.7506,1364.0
2022-08-24 09:45:00,265.33,266.0,265.26,266.0,1717.0,240.6781,241.2858,240.6146,241.2858,1717.0
2022-08-24 09:50:00,265.72,265.72,264.43,264.48,5559.0,241.0318,241.0318,239.8617,239.907,5559.0
2022-08-24 09:55:00,264.35,264.73,264.13,264.4,10099.0,239.7891,240.1338,239.5895,239.8345,10099.0
2022-08-24 10:00:00,264.33,265.09,264.32,264.75,11009.0,239.771,240.4604,239.7619,240.1519,11009.0
2022-08-24 10:05:00,264.65,265.07,264.1,264.75,9813.0,240.0612,240.4422,239.5623,240.1519,9813.0
2022-08-24 10:10:00,264.62,264.62,264.14,264.35,5946.0,240.034,240.034,239.5986,239.7891,5946.0
2022-08-24 10:15:00,264.31,264.44,264.14,264.22,9919.0,239.7528,239.8707,239.5986,239.6712,9919.0
2022-08-24 10:20:00,264.5,264.95,264.44,264.73,4445.0,239.9252,240.3334,239.8707,240.1338,4445.0
2022-08-24 10:25:00,264.77,265.21,264.72,264.9,6324.0,240.1701,240.5692,240.1247,240.288,6324.0
2022-08-24 10:30:00,264.84,265.35,264.72,265.3,4175.0,240.2336,240.6962,240.1247,240.6508,4175.0
2022-08-24 10:35:00,265.33,265.69,264.64,264.64,21951.0,240.6781,241.0046,240.0522,240.0522,21951.0
2022-08-24 10:40:00,264.51,264.64,264.35,264.57,4070.0,239.9342,240.0522,239.7891,239.9887,4070.0
2022-08-24 10:45:00,264.6,264.81,264.44,264.78,7860.0,240.0159,240.2064,239.8707,240.1792,7860.0
2022-08-24 10:50:00,264.75,264.98,264.56,264.63,4117.0,240.1519,240.3606,239.9796,240.0431,4117.0
2022-08-24 10:55:00,264.62,264.97,264.6,264.66,4481.0,240.034,240.3515,240.0159,240.0703,4481.0
2022-08-24 11:00:00,264.73,265.22,264.71,265.22,6449.0,240.1338,240.5783,240.1157,240.5783,6449.0
2022-08-24 11:05:00,265.27,265.27,264.92,265.11,1911.0,240.6236,240.6236,240.3061,240.4785,1911.0
2022-08-24 11:10:00,264.96,265.61,264.79,265.39,2973.0,240.3424,240.932,240.1882,240.7325,2973.0
2022-08-24 11:15:00,265.52,266.17,265.26,266.07,10413.0,240.8504,241.44,240.6146,241.3493,10413.0
2022-08-24 11:20:00,266.12,266.64,266.12,266.33,5112.0,241.3947,241.8663,241.3947,241.5851,5112.0
2022-08-24 11:25:00,266.25,266.58,265.96,266.54,3500.0,241.5126,241.8119,241.2495,241.7756,3500.0
2022-08-24 11:30:00,266.59,266.71,266.06,266.29,7339.0,241.821,241.9298,241.3402,241.5489,7339.0
2022-08-24 11:35:00,266.31,266.63,266.17,266.56,6120.0,241.567,241.8573,241.44,241.7938,6120.0
2022-08-24 11:40:00,266.56,266.58,266.11,266.33,6000.0,241.7938,241.8119,241.3856,241.5851,6000.0
2022-08-24 11:45:00,266.33,266.46,266.1,266.22,4026.0,241.5851,241.7031,241.3765,241.4854,4026.0
2022-08-24 11:50:00,266.19,266.47,265.88,266.31,6448.0,241.4582,241.7121,241.177,241.567,6448.0
2022-08-24 11:55:00,266.27,266.49,265.85,265.86,4150.0,241.5307,241.7303,241.1497,241.1588,4150.0
2022-08-24 12:00:00,265.86,265.92,265.64,265.83,1942.0,241.1588,241.2132,240.9593,241.1316,1942.0
2022-08-24 12:05:00,266.01,266.01,265.75,265.8,2521.0,241.2949,241.2949,241.059,241.1044,2521.0
2022-08-24 12:10:00,265.67,265.82,265.46,265.46,2031.0,240.9865,241.1225,240.796,240.796,2031.0
2022-08-24 12:15:00,265.6,266.02,265.6,266.02,4394.0,240.923,241.3039,240.923,241.3039,4394.0
2022-08-24 12:20:00,266.02,266.02,265.74,265.82,7423.0,241.3039,241.3039,241.05,241.1225,7423.0
2022-08-24 12:25:00,265.82,265.93,265.65,265.71,3131.0,241.1225,241.2223,240.9683,241.0227,3131.0
2022-08-24 12:30:00,265.63,265.63,265.25,265.35,2404.0,240.9502,240.9502,240.6055,240.6962,2404.0
2022-08-24 12:35:00,265.35,265.47,265.05,265.21,3250.0,240.6962,240.805,240.4241,240.5692,3250.0
2022-08-24 12:40:00,265.23,265.28,264.89,264.92,5440.0,240.5873,240.6327,240.2789,240.3061,5440.0
2022-08-24 12:45:00,264.71,265.27,264.71,264.98,6445.0,240.1157,240.6236,240.1157,240.3606,6445.0
2022-08-24 12:50:00,264.91,265.0,264.76,264.98,3630.0,240.2971,240.3787,240.161,240.3606,3630.0
2022-08-24 12:55:00,265.08,265.17,265.04,265.05,3324.0,240.4513,240.5329,240.415,240.4241,3324.0
2022-08-24 13:00:00,265.1,265.16,264.93,264.96,3547.0,240.4694,240.5239,240.3152,240.3424,3547.0
2022-08-24 13:05:00,264.94,265.48,264.93,265.48,6252.0,240.3243,240.8141,240.3152,240.8141,6252.0
2022-08-24 13:10:00,265.6,265.6,264.73,264.76,6547.0,240.923,240.923,240.1338,240.161,6547.0
2022-08-24 13:15:00,264.79,265.29,264.75,265.24,5810.0,240.1882,240.6418,240.1519,240.5964,5810.0
2022-08-24 13:20:00,265.29,265.49,265.29,265.42,1500.0,240.6418,240.8232,240.6418,240.7597,1500.0
2022-08-24 13:25:00,265.35,265.39,265.1,265.19,3114.0,240.6962,240.7325,240.4694,240.5511,3114.0
2022-08-24 13:30:00,265.21,265.65,265.19,265.54,8835.0,240.5692,240.9683,240.5511,240.8685,8835.0
2022-08-24 13:35:00,265.52,265.67,265.33,265.67,3880.0,240.8504,240.9865,240.6781,240.9865,3880.0
2022-08-24 13:40:00,265.69,265.69,265.44,265.64,3133.0,241.0046,241.0046,240.7778,240.9593,3133.0
2022-08-24 13:45:00,265.57,265.81,265.57,265.7,2521.0,240.8958,241.1135,240.8958,241.0137,2521.0
2022-08-24 13:50:00,265.67,265.82,265.6,265.68,3598.0,240.9865,241.1225,240.923,240.9955,3598.0
2022-08-24 13:55:00,265.69,265.75,265.5,265.66,2927.0,241.0046,241.059,240.8323,240.9774,2927.0
2022-08-24 14:00:00,265.69,265.81,265.52,265.79,4448.0,241.0046,241.1135,240.8504,241.0953,4448.0
2022-08-24 14:05:00,265.72,265.74,265.54,265.71,5035.0,241.0318,241.05,240.8685,241.0227,5035.0
2022-08-24 14:10:00,265.69,265.86,265.69,265.8,2399.0,241.0046,241.1588,241.0046,241.1044,2399.0
2022-08-24 14:15:00,265.75,265.75,265.33,265.57,5048.0,241.059,241.059,240.6781,240.8958,5048.0
2022-08-24 14:20:00,265.56,265.56,265.26,265.35,5889.0,240.8867,240.8867,240.6146,240.6962,5889.0
2022-08-24 14:25:00,265.19,265.36,264.93,265.24,5828.0,240.5511,240.7053,240.3152,240.5964,5828.0
2022-08-24 14:30:00,265.2,265.38,265.09,265.09,5646.0,240.5601,240.7234,240.4604,240.4604,5646.0
2022-08-24 14:35:00,264.96,265.14,264.75,264.85,6832.0,240.3424,240.5057,240.1519,240.2427,6832.0
2022-08-24 14:40:00,264.85,264.88,264.68,264.68,4733.0,240.2427,240.2699,240.0884,240.0884,4733.0
2022-08-24 14:45:00,264.72,264.78,264.49,264.73,4495.0,240.1247,240.1792,239.9161,240.1338,4495.0
2022-08-24 14:50:00,264.68,264.72,264.54,264.66,3006.0,240.0884,240.1247,239.9615,240.0703,3006.0
2022-08-24 14:55:00,264.62,265.04,264.62,264.92,6656.0,240.034,240.415,240.034,240.3061,6656.0
2022-08-24 15:00:00,265.01,265.3,265.01,265.23,3667.0,240.3878,240.6508,240.3878,240.5873,3667.0
2022-08-24 15:05:00,265.25,265.46,265.22,265.29,5319.0,240.6055,240.796,240.5783,240.6418,5319.0
2022-08-24 15:10:00,265.32,265.69,265.27,265.55,2832.0,240.669,241.0046,240.6236,240.8776,2832.0
2022-08-24 15:15:00,265.58,265.58,265.15,265.15,4082.0,240.9048,240.9048,240.5148,240.5148,4082.0
2022-08-24 15:20:00,265.13,265.2,264.82,265.18,4725.0,240.4966,240.5601,240.2154,240.542,4725.0
2022-08-24 15:25:00,265.07,265.07,264.62,264.62,5144.0,240.4422,240.4422,240.034,240.034,5144.0
2022-08-24 15:30:00,264.65,264.74,264.49,264.74,8980.0,240.0612,240.1429,239.9161,240.1429,8980.0
2022-08-24 15:35:00,264.77,265.18,264.77,265.0,6284.0,240.1701,240.542,240.1701,240.3787,6284.0
2022-08-24 15:40:00,264.98,265.05,264.76,264.94,7944.0,240.3606,240.4241,240.161,240.3243,7944.0
2022-08-24 15:45:00,264.91,265.0,264.63,264.88,10859.0,240.2971,240.3787,240.0431,240.2699,10859.0
2022-08-24 15:50:00,264.92,264.98,264.38,264.46,21294.0,240.3061,240.3606,239.8163,239.8889,21294.0
2022-08-24 15:55:00,264.44,264.68,264.35,264.52,62518.0,239.8707,240.0884,239.7891,239.9433,62518.0
2022-08-25 09:30:00,265.75,266.67,264.14,264.3,18363.0,241.059,241.8936,239.5986,239.7438,18363.0
2022-08-25 09:35:00,264.11,264.83,264.11,264.31,4201.0,239.5714,240.2245,239.5714,239.7528,4201.0
2022-08-25 09:40:00,264.31,264.31,262.95,263.0,4558.0,239.7528,239.7528,238.5192,238.5645,4558.0
2022-08-25 09:45:00,262.99,263.06,262.74,262.74,6293.0,238.5555,238.619,238.3287,238.3287,6293.0
2022-08-25 09:50:00,262.5,262.71,262.31,262.65,15545.0,238.111,238.3015,237.9386,238.2471,15545.0
2022-08-25 09:55:00,262.71,263.29,262.66,263.11,10781.0,238.3015,238.8276,238.2561,238.6643,10781.0
2022-08-25 10:00:00,263.41,263.52,263.26,263.38,1955.0,238.9364,239.0362,238.8004,238.9092,1955.0
2022-08-25 10:05:00,263.43,263.63,263.2,263.35,7470.0,238.9546,239.136,238.746,238.882,7470.0
2022-08-25 10:10:00,263.42,264.5,263.35,264.32,9741.0,238.9455,239.9252,238.882,239.7619,9741.0
2022-08-25 10:15:00,264.16,264.29,263.83,263.83,4470.0,239.6168,239.7347,239.3174,239.3174,4470.0
2022-08-25 10:20:00,263.74,264.54,263.7,264.54,3322.0,239.2358,239.9615,239.1995,239.9615,3322.0
2022-08-25 10:25:00,264.56,264.64,264.26,264.48,4243.0,239.9796,240.0522,239.7075,239.907,4243.0
2022-08-25 10:30:00,264.49,264.56,264.36,264.4,5356.0,239.9161,239.9796,239.7982,239.8345,5356.0
2022-08-25 10:35:00,264.4,264.55,264.25,264.5,9141.0,239.8345,239.9705,239.6984,239.9252,9141.0
2022-08-25 10:40:00,264.43,264.48,263.98,264.33,7286.0,239.8617,239.907,239.4535,239.771,7286.0
2022-08-25 10:45:00,264.42,264.67,264.17,264.28,6234.0,239.8526,240.0794,239.6258,239.7256,6234.0
2022-08-25 10:50:00,264.37,264.46,264.37,264.4,1674.0,239.8072,239.8889,239.8072,239.8345,1674.0
2022-08-25 10:55:00,264.48,265.0,264.47,264.65,4388.0,239.907,240.3787,239.898,240.0612,4388.0
2022-08-25 11:00:00,264.67,264.77,264.18,264.18,4030.0,240.0794,240.1701,239.6349,239.6349,4030.0
2022-08-25 11:05:00,264.15,264.2,263.59,264.06,8092.0,239.6077,239.653,239.0997,239.5261,8092.0
2022-08-25 11:10:00,264.02,264.17,263.74,263.9,7705.0,239.4898,239.6258,239.2358,239.3809,7705.0
2022-08-25 11:15:00,263.99,264.16,263.86,264.01,2220.0,239.4626,239.6168,239.3446,239.4807,2220.0
2022-08-25 11:20:00,264.0,264.0,263.36,263.36,5318.0,239.4716,239.4716,238.8911,238.8911,5318.0
2022-08-25 11:25:00,263.35,263.86,263.33,263.72,3808.0,238.882,239.3446,238.8639,239.2176,3808.0
2022-08-25 11:30:00,263.55,263.9,263.51,263.78,4649.0,239.0634,239.3809,239.0272,239.2721,4649.0
2022-08-25 11:35:00,263.69,263.9,263.66,263.85,2809.0,239.1904,239.3809,239.1632,239.3356,2809.0
2022-08-25 11:40:00,263.77,263.78,263.57,263.76,1240.0,239.263,239.2721,239.0816,239.2539,1240.0
2022-08-25 11:45:00,263.78,263.95,263.71,263.85,11139.0,239.2721,239.4263,239.2086,239.3356,11139.0
2022-08-25 11:50:00,263.84,263.87,263.61,263.8,5773.0,239.3265,239.3537,239.1179,239.2902,5773.0
2022-08-25 11:55:00,263.8,264.03,263.7,264.03,3484.0,239.2902,239.4988,239.1995,239.4988,3484.0
2022-08-25 12:00:00,263.92,263.96,263.82,263.95,1513.0,239.3991,239.4353,239.3084,239.4263,1513.0
2022-08-25 12:05:00,263.97,264.0,263.64,263.67,6502.0,239.4444,239.4716,239.1451,239.1723,6502.0
2022-08-25 12:10:00,263.72,263.74,263.44,263.45,3716.0,239.2176,239.2358,238.9637,238.9727,3716.0
2022-08-25 12:15:00,263.41,263.78,263.41,263.78,4436.0,238.9364,239.2721,238.9364,239.2721,4436.0
2022-08-25 12:20:00,263.78,264.11,263.68,264.09,10094.0,239.2721,239.5714,239.1814,239.5533,10094.0
2022-08-25 12:25:00,264.06,264.09,263.84,263.85,7062.0,239.5261,239.5533,239.3265,239.3356,7062.0
2022-08-25 12:30:00,263.91,263.96,263.68,263.96,3660.0,239.39,239.4353,239.1814,239.4353,3660.0
2022-08-25 12:35:00,263.99,264.1,263.87,264.06,4122.0,239.4626,239.5623,239.3537,239.5261,4122.0
2022-08-25 12:40:00,264.07,264.07,263.82,263.92,7367.0,239.5351,239.5351,239.3084,239.3991,7367.0
2022-08-25 12:45:00,263.89,263.89,263.44,263.5,4007.0,239.3718,239.3718,238.9637,239.0181,4007.0
2022-08-25 12:50:00,263.56,263.78,263.56,263.76,2305.0,239.0725,239.2721,239.0725,239.2539,2305.0
2022-08-25 12:55:00,263.81,263.84,263.59,263.84,2864.0,239.2993,239.3265,239.0997,239.3265,2864.0
2022-08-25 13:00:00,263.77,263.86,263.53,263.68,3770.0,239.263,239.3446,239.0453,239.1814,3770.0
2022-08-25 13:05:00,263.77,263.96,263.53,263.53,3068.0,239.263,239.4353,239.0453,239.0453,3068.0
2022-08-25 13:10:00,263.49,263.54,263.25,263.5,5585.0,239.009,239.0544,238.7913,239.0181,5585.0
2022-08-25 13:15:00,263.44,263.78,263.43,263.64,3807.0,238.9637,239.2721,238.9546,239.1451,3807.0
2022-08-25 13:20:00,263.62,263.64,263.36,263.44,5854.0,239.1269,239.1451,238.8911,238.9637,5854.0
2022-08-25 13:25:00,263.43,263.45,263.16,263.35,3615.0,238.9546,238.9727,238.7097,238.882,3615.0
2022-08-25 13:30:00,263.36,263.74,263.36,263.74,3688.0,238.8911,239.2358,238.8911,239.2358,3688.0
2022-08-25 13:35:00,263.9,264.13,263.78,264.0,6995.0,239.3809,239.5895,239.2721,239.4716,6995.0
2022-08-25 13:40:00,264.05,264.28,263.97,264.19,5750.0,239.517,239.7256,239.4444,239.644,5750.0
2022-08-25 13:45:00,264.2,264.2,263.94,264.06,8214.0,239.653,239.653,239.4172,239.5261,8214.0
2022-08-25 13:50:00,264.08,264.22,264.01,264.22,5386.0,239.5442,239.6712,239.4807,239.6712,5386.0
2022-08-25 13:55:00,264.29,264.29,263.93,264.19,6656.0,239.7347,239.7347,239.4081,239.644,6656.0
2022-08-25 14:00:00,264.31,264.43,264.18,264.23,7132.0,239.7528,239.8617,239.6349,239.6803,7132.0
2022-08-25 14:05:00,264.26,264.38,264.1,264.23,8145.0,239.7075,239.8163,239.5623,239.6803,8145.0
2022-08-25 14:10:00,264.15,264.35,264.0,264.24,5204.0,239.6077,239.7891,239.4716,239.6893,5204.0
2022-08-25 14:15:00,264.32,264.58,264.32,264.49,6682.0,239.7619,239.9977,239.7619,239.9161,6682.0
2022-08-25 14:20:00,264.46,264.61,264.39,264.61,2851.0,239.8889,240.025,239.8254,240.025,2851.0
2022-08-25 14:25:00,264.63,265.12,264.63,265.12,5224.0,240.0431,240.4876,240.0431,240.4876,5224.0
2022-08-25 14:30:00,265.1,265.23,264.94,265.17,2376.0,240.4694,240.5873,240.3243,240.5329,2376.0
2022-08-25 14:35:00,265.15,265.22,265.01,265.1,5596.0,240.5148,240.5783,240.3878,240.4694,5596.0
2022-08-25 14:40:00,264.97,265.02,264.58,264.59,5281.0,240.3515,240.3969,239.9977,240.0068,5281.0
2022-08-25 14:45:00,264.62,264.69,264.48,264.69,3742.0,240.034,240.0975,239.907,240.0975,3742.0
2022-08-25 14:50:00,264.78,264.85,264.57,264.58,5290.0,240.1792,240.2427,239.9887,239.9977,5290.0
2022-08-25 14:55:00,264.58,265.22,264.58,265.22,9465.0,239.9977,240.5783,239.9977,240.5783,9465.0
2022-08-25 15:00:00,265.31,265.76,265.31,265.76,3097.0,240.6599,241.0681,240.6599,241.0681,3097.0
2022-08-25 15:05:00,265.75,265.89,265.72,265.85,10726.0,241.059,241.186,241.0318,241.1497,10726.0
2022-08-25 15:10:00,265.89,266.05,265.89,265.99,3331.0,241.186,241.3312,241.186,241.2767,3331.0
2022-08-25 15:15:00,266.0,266.49,266.0,266.48,9098.0,241.2858,241.7303,241.2858,241.7212,9098.0
2022-08-25 15:20:00,266.49,266.89,266.49,266.79,10075.0,241.7303,242.0931,241.7303,242.0024,10075.0
2022-08-25 15:25:00,266.82,267.22,266.77,266.94,11349.0,242.0296,242.3925,241.9843,242.1385,11349.0
2022-08-25 15:30:00,266.98,267.02,266.8,266.84,9450.0,242.1748,242.211,242.0115,242.0478,9450.0
2022-08-25 15:35:00,266.92,267.12,266.78,266.78,9046.0,242.1203,242.3017,241.9933,241.9933,9046.0
2022-08-25 15:40:00,266.78,267.66,266.7,267.66,15673.0,241.9933,242.7916,241.9208,242.7916,15673.0
2022-08-25 15:45:00,267.65,267.94,267.39,267.94,28626.0,242.7825,243.0456,242.5467,243.0456,28626.0
2022-08-25 15:50:00,267.97,267.98,267.54,267.96,21759.0,243.0728,243.0818,242.6827,243.0637,21759.0
2022-08-25 15:55:00,267.93,268.46,267.84,268.39,60282.0,243.0365,243.5172,242.9548,243.4537,60282.0
2022-08-26 09:30:00,267.87,267.87,265.45,265.49,25874.0,242.9821,242.9821,240.7869,240.8232,25874.0
2022-08-26 09:35:00,265.68,267.61,265.61,267.46,6757.0,240.9955,242.7462,240.932,242.6102,6757.0
2022-08-26 09:40:00,267.31,267.31,265.86,265.86,13046.0,242.4741,242.4741,241.1588,241.1588,13046.0
2022-08-26 09:45:00,265.81,266.71,265.32,266.26,12495.0,241.1135,241.9298,240.669,241.5216,12495.0
2022-08-26 09:50:00,266.34,266.67,266.14,266.36,11641.0,241.5942,241.8936,241.4128,241.6124,11641.0
2022-08-26 09:55:00,266.38,267.79,266.09,267.72,9063.0,241.6305,242.9095,241.3674,242.846,9063.0
2022-08-26 10:00:00,267.88,267.88,266.36,266.56,11462.0,242.9911,242.9911,241.6124,241.7938,11462.0
2022-08-26 10:05:00,266.51,268.11,266.41,268.11,4381.0,241.7484,243.1998,241.6577,243.1998,4381.0
2022-08-26 10:10:00,268.16,268.26,267.34,268.02,5877.0,243.2451,243.3358,242.5013,243.1181,5877.0
2022-08-26 10:15:00,267.88,268.31,267.85,267.88,4257.0,242.9911,243.3812,242.9639,242.9911,4257.0
2022-08-26 10:20:00,267.81,267.85,266.83,266.83,2330.0,242.9276,242.9639,242.0387,242.0387,2330.0
2022-08-26 10:25:00,266.88,266.88,265.66,265.97,3467.0,242.084,242.084,240.9774,241.2586,3467.0
2022-08-26 10:30:00,265.69,265.71,264.97,265.03,7601.0,241.0046,241.0227,240.3515,240.4059,7601.0
2022-08-26 10:35:00,264.78,265.03,264.56,264.83,5385.0,240.1792,240.4059,239.9796,240.2245,5385.0
2022-08-26 10:40:00,264.88,265.17,264.66,264.66,3479.0,240.2699,240.5329,240.0703,240.0703,3479.0
2022-08-26 10:45:00,264.72,265.52,264.72,265.49,6473.0,240.1247,240.8504,240.1247,240.8232,6473.0
2022-08-26 10:50:00,265.51,266.13,265.25,265.92,11843.0,240.8413,241.4037,240.6055,241.2132,11843.0
2022-08-26 10:55:00,265.99,266.36,265.84,266.22,5008.0,241.2767,241.6124,241.1407,241.4854,5008.0
2022-08-26 11:00:00,265.84,266.13,265.55,265.55,3832.0,241.1407,241.4037,240.8776,240.8776,3832.0
2022-08-26 11:05:00,265.48,265.8,265.32,265.48,8525.0,240.8141,241.1044,240.669,240.8141,8525.0
2022-08-26 11:10:00,265.59,265.93,265.53,265.8,2770.0,240.9139,241.2223,240.8595,241.1044,2770.0
2022-08-26 11:15:00,265.78,265.84,265.19,265.48,2680.0,241.0862,241.1407,240.5511,240.8141,2680.0
2022-08-26 11:20:00,265.54,265.86,265.3,265.82,2570.0,240.8685,241.1588,240.6508,241.1225,2570.0
2022-08-26 11:25:00,265.77,266.35,265.74,266.35,3802.0,241.0772,241.6033,241.05,241.6033,3802.0
2022-08-26 11:30:00,266.44,266.89,266.31,266.82,4719.0,241.6849,242.0931,241.567,242.0296,4719.0
2022-08-26 11:35:00,266.76,266.82,266.44,266.55,5040.0,241.9752,242.0296,241.6849,241.7847,5040.0
2022-08-26 11:40:00,266.55,266.74,266.38,266.71,5925.0,241.7847,241.9571,241.6305,241.9298,5925.0
2022-08-26 11:45:00,266.86,267.08,266.48,266.78,8928.0,242.0659,242.2655,241.7212,241.9933,8928.0
2022-08-26 11:50:00,266.81,267.31,266.75,267.11,3281.0,242.0205,242.4741,241.9661,242.2927,3281.0
2022-08-26 11:55:00,267.13,267.13,266.06,266.13,6813.0,242.3108,242.3108,241.3402,241.4037,6813.0
2022-08-26 12:00:00,266.0,266.07,265.74,265.74,1308.0,241.2858,241.3493,241.05,241.05,1308.0
2022-08-26 12:05:00,265.62,265.7,265.3,265.58,2844.0,240.9411,241.0137,240.6508,240.9048,2844.0
2022-08-26 12:10:00,265.58,266.07,265.42,266.06,2291.0,240.9048,241.3493,240.7597,241.3402,2291.0
2022-08-26 12:15:00,265.99,266.03,265.74,265.83,3182.0,241.2767,241.313,241.05,241.1316,3182.0
2022-08-26 12:20:00,265.65,265.65,265.27,265.54,1508.0,240.9683,240.9683,240.6236,240.8685,1508.0
2022-08-26 12:25:00,265.34,265.57,265.33,265.39,1618.0,240.6871,240.8958,240.6781,240.7325,1618.0
2022-08-26 12:30:00,265.39,265.39,264.81,264.81,2101.0,240.7325,240.7325,240.2064,240.2064,2101.0
2022-08-26 12:35:00,264.95,265.07,264.69,264.79,4133.0,240.3334,240.4422,240.0975,240.1882,4133.0
2022-08-26 12:40:00,264.71,264.98,264.69,264.8,7759.0,240.1157,240.3606,240.0975,240.1973,7759.0
2022-08-26 12:45:00,264.74,265.12,264.74,264.89,5192.0,240.1429,240.4876,240.1429,240.2789,5192.0
2022-08-26 12:50:00,264.99,264.99,264.84,264.85,1708.0,240.3696,240.3696,240.2336,240.2427,1708.0
2022-08-26 12:55:00,264.94,265.12,264.88,264.97,4523.0,240.3243,240.4876,240.2699,240.3515,4523.0
2022-08-26 13:00:00,264.89,264.89,264.59,264.59,2447.0,240.2789,240.2789,240.0068,240.0068,2447.0
2022-08-26 13:05:00,264.63,264.87,264.63,264.82,2745.0,240.0431,240.2608,240.0431,240.2154,2745.0
2022-08-26 13:10:00,264.8,264.84,264.48,264.76,9322.0,240.1973,240.2336,239.907,240.161,9322.0
2022-08-26 13:15:00,264.79,264.86,264.65,264.68,2809.0,240.1882,240.2517,240.0612,240.0884,2809.0
2022-08-26 13:20:00,264.61,264.91,264.61,264.84,3304.0,240.025,240.2971,240.025,240.2336,3304.0
2022-08-26 13:25:00,264.93,265.03,264.63,264.63,4417.0,240.3152,240.4059,240.0431,240.0431,4417.0
2022-08-26 13:30:00,264.59,264.59,264.23,264.52,4266.0,240.0068,240.0068,239.6803,239.9433,4266.0
2022-08-26 13:35:00,264.5,264.58,264.08,264.11,8928.0,239.9252,239.9977,239.5442,239.5714,8928.0
2022-08-26 13:40:00,264.09,264.09,263.73,263.88,7303.0,239.5533,239.5533,239.2267,239.3628,7303.0
2022-08-26 13:45:00,263.9,264.15,263.82,263.96,5124.0,239.3809,239.6077,239.3084,239.4353,5124.0
2022-08-26 13:50:00,263.88,263.88,263.61,263.79,2363.0,239.3628,239.3628,239.1179,239.2811,2363.0
2022-08-26 13:55:00,263.65,263.65,263.25,263.25,3060.0,239.1541,239.1541,238.7913,238.7913,3060.0
2022-08-26 14:00:00,263.25,263.27,262.84,263.11,7030.0,238.7913,238.8095,238.4194,238.6643,7030.0
2022-08-26 14:05:00,263.11,263.38,263.04,263.38,5812.0,238.6643,238.9092,238.6008,238.9092,5812.0
2022-08-26 14:10:00,263.34,263.34,262.9,262.97,6466.0,238.8729,238.8729,238.4738,238.5373,6466.0
2022-08-26 14:15:00,262.9,262.94,262.45,262.53,5070.0,238.4738,238.5101,238.0656,238.1382,5070.0
2022-08-26 14:20:00,262.7,263.16,262.62,262.89,2920.0,238.2924,238.7097,238.2198,238.4648,2920.0
2022-08-26 14:25:00,262.95,263.12,262.75,263.04,4035.0,238.5192,238.6734,238.3378,238.6008,4035.0
2022-08-26 14:30:00,263.04,263.33,263.04,263.21,2435.0,238.6008,238.8639,238.6008,238.755,2435.0
2022-08-26 14:35:00,263.21,263.24,262.67,262.79,6021.0,238.755,238.7822,238.2652,238.374,6021.0
2022-08-26 14:40:00,262.75,262.82,262.57,262.67,4544.0,238.3378,238.4013,238.1745,238.2652,4544.0
2022-08-26 14:45:00,262.62,262.62,262.18,262.25,6708.0,238.2198,238.2198,237.8207,237.8842,6708.0
2022-08-26 14:50:00,262.37,262.37,262.06,262.07,5253.0,237.9931,237.9931,237.7119,237.7209,5253.0
2022-08-26 14:55:00,262.0,262.08,261.85,262.08,6446.0,237.6574,237.73,237.5214,237.73,6446.0
2022-08-26 15:00:00,262.02,262.57,262.02,262.48,2089.0,237.6756,238.1745,237.6756,238.0929,2089.0
2022-08-26 15:05:00,262.34,262.47,262.04,262.11,5010.0,237.9659,238.0838,237.6937,237.7572,5010.0
2022-08-26 15:10:00,262.16,262.16,261.89,262.02,2044.0,237.8026,237.8026,237.5577,237.6756,2044.0
2022-08-26 15:15:00,262.15,262.26,261.94,262.13,11446.0,237.7935,237.8933,237.603,237.7754,11446.0
2022-08-26 15:20:00,262.14,262.22,261.79,262.05,6722.0,237.7844,237.857,237.467,237.7028,6722.0
2022-08-26 15:25:00,262.03,262.34,261.81,262.06,9343.0,237.6847,237.9659,237.4851,237.7119,9343.0
2022-08-26 15:30:00,262.0,262.28,262.0,262.01,10725.0,237.6574,237.9114,237.6574,237.6665,10725.0
2022-08-26 15:35:00,262.06,262.19,261.8,262.04,20345.0,237.7119,237.8298,237.476,237.6937,20345.0
2022-08-26 15:40:00,262.01,262.04,261.8,261.91,10581.0,237.6665,237.6937,237.476,237.5758,10581.0
2022-08-26 15:45:00,261.96,262.15,261.68,261.83,34522.0,237.6212,237.7935,237.3672,237.5032,34522.0
2022-08-26 15:50:00,261.81,261.91,261.07,261.07,24001.0,237.4851,237.5758,236.8139,236.8139,24001.0
2022-08-26 15:55:00,261.14,261.48,261.07,261.2,58092.0,236.8774,237.1858,236.8139,236.9318,58092.0
2022-08-29 09:30:00,259.8,259.94,259.41,259.62,19011.0,235.6619,235.7888,235.3081,235.4986,19011.0
2022-08-29 09:35:00,259.62,259.62,258.19,258.78,6334.0,235.4986,235.4986,234.2014,234.7366,6334.0
2022-08-29 09:40:00,258.58,259.33,258.35,259.33,1992.0,234.5552,235.2355,234.3466,235.2355,1992.0
2022-08-29 09:45:00,259.32,259.71,259.04,259.04,6293.0,235.2264,235.5802,234.9725,234.9725,6293.0
2022-08-29 09:50:00,259.12,259.67,259.12,259.51,8689.0,235.045,235.5439,235.045,235.3988,8689.0
2022-08-29 09:55:00,259.63,260.04,259.13,259.31,3372.0,235.5076,235.8796,235.0541,235.2174,3372.0
2022-08-29 10:00:00,259.41,259.91,259.29,259.79,9280.0,235.3081,235.7616,235.1992,235.6528,9280.0
2022-08-29 10:05:00,259.92,260.41,259.92,260.0,3970.0,235.7707,236.2152,235.7707,235.8433,3970.0
2022-08-29 10:10:00,260.05,260.7,260.03,260.58,8478.0,235.8886,236.4782,235.8705,236.3694,8478.0
2022-08-29 10:15:00,260.54,260.73,260.2,260.48,13296.0,236.3331,236.5054,236.0247,236.2787,13296.0
2022-08-29 10:20:00,260.63,260.79,260.63,260.66,4064.0,236.4147,236.5599,236.4147,236.4419,4064.0
2022-08-29 10:25:00,260.69,261.08,260.55,260.78,26496.0,236.4692,236.8229,236.3422,236.5508,26496.0
2022-08-29 10:30:00,260.71,261.36,260.53,260.53,6282.0,236.4873,237.0769,236.324,236.324,6282.0
2022-08-29 10:35:00,260.41,260.51,259.56,260.34,8134.0,236.2152,236.3059,235.4441,236.1517,8134.0
2022-08-29 10:40:00,260.09,260.33,259.97,260.1,4948.0,235.9249,236.1426,235.8161,235.934,4948.0
2022-08-29 10:45:00,260.12,260.34,260.03,260.05,4919.0,235.9521,236.1517,235.8705,235.8886,4919.0
2022-08-29 10:50:00,260.01,260.01,259.52,259.95,6505.0,235.8523,235.8523,235.4079,235.7979,6505.0
2022-08-29 10:55:00,259.93,260.1,259.86,259.96,3319.0,235.7798,235.934,235.7163,235.807,3319.0
2022-08-29 11:00:00,259.86,260.49,259.86,260.24,1455.0,235.7163,236.2877,235.7163,236.061,1455.0
2022-08-29 11:05:00,260.15,260.31,260.11,260.15,15010.0,235.9793,236.1245,235.943,235.9793,15010.0
2022-08-29 11:10:00,260.16,260.3,260.07,260.09,6219.0,235.9884,236.1154,235.9068,235.9249,6219.0
2022-08-29 11:15:00,260.19,260.53,260.16,260.43,6041.0,236.0156,236.324,235.9884,236.2333,6041.0
2022-08-29 11:20:00,260.46,260.52,260.31,260.46,7263.0,236.2605,236.315,236.1245,236.2605,7263.0
2022-08-29 11:25:00,260.37,260.99,260.36,260.7,6555.0,236.1789,236.7413,236.1698,236.4782,6555.0
2022-08-29 11:30:00,260.8,260.95,260.6,260.84,4637.0,236.5689,236.705,236.3875,236.6052,4637.0
2022-08-29 11:35:00,260.75,260.83,260.54,260.59,14012.0,236.5236,236.5962,236.3331,236.3785,14012.0
2022-08-29 11:40:00,260.63,260.69,260.39,260.57,6559.0,236.4147,236.4692,236.197,236.3603,6559.0
2022-08-29 11:45:00,260.42,261.32,260.41,261.06,33114.0,236.2242,237.0406,236.2152,236.8048,33114.0
2022-08-29 11:50:00,261.1,261.65,261.01,261.09,36622.0,236.8411,237.34,236.7594,236.832,36622.0
2022-08-29 11:55:00,261.14,261.27,260.99,260.99,35726.0,236.8774,236.9953,236.7413,236.7413,35726.0
2022-08-29 12:00:00,260.88,261.59,260.87,261.2,28280.0,236.6415,237.2855,236.6324,236.9318,28280.0
2022-08-29 12:05:00,261.21,261.49,261.14,261.45,31853.0,236.9408,237.1948,236.8774,237.1585,31853.0
2022-08-29 12:10:00,261.45,261.45,260.96,261.13,10183.0,237.1585,237.1585,236.7141,236.8683,10183.0
2022-08-29 12:15:00,261.15,261.47,260.9,261.06,6742.0,236.8864,237.1767,236.6596,236.8048,6742.0
2022-08-29 12:20:00,260.96,261.02,260.72,260.77,7084.0,236.7141,236.7685,236.4964,236.5417,7084.0
2022-08-29 12:25:00,260.83,261.0,260.64,260.78,8930.0,236.5962,236.7504,236.4238,236.5508,8930.0
2022-08-29 12:30:00,260.78,260.87,260.56,260.73,4797.0,236.5508,236.6324,236.3512,236.5054,4797.0
2022-08-29 12:35:00,260.86,261.23,260.83,260.9,26141.0,236.6234,236.959,236.5962,236.6596,26141.0
2022-08-29 12:40:00,260.87,261.52,260.87,261.51,3362.0,236.6324,237.222,236.6324,237.213,3362.0
2022-08-29 12:45:00,261.6,262.49,261.52,262.48,2922.0,237.2946,238.1019,237.222,238.0929,2922.0
2022-08-29 12:50:00,262.36,262.64,261.8,261.8,14912.0,237.984,238.238,237.476,237.476,14912.0
2022-08-29 12:55:00,261.88,262.0,261.65,261.65,3836.0,237.5486,237.6574,237.34,237.34,3836.0
2022-08-29 13:00:00,261.75,261.98,261.73,261.73,22548.0,237.4307,237.6393,237.4125,237.4125,22548.0
2022-08-29 13:05:00,261.75,261.77,261.64,261.68,17485.0,237.4307,237.4488,237.3309,237.3672,17485.0
2022-08-29 13:10:00,261.81,261.86,261.43,261.46,4083.0,237.4851,237.5305,237.1404,237.1676,4083.0
2022-08-29 13:15:00,261.44,261.45,261.02,261.18,3492.0,237.1495,237.1585,236.7685,236.9136,3492.0
2022-08-29 13:20:00,261.37,261.6,261.3,261.3,4296.0,237.086,237.2946,237.0225,237.0225,4296.0
2022-08-29 13:25:00,261.34,261.64,261.33,261.64,3954.0,237.0588,237.3309,237.0497,237.3309,3954.0
2022-08-29 13:30:00,261.56,262.18,261.56,261.89,5298.0,237.2583,237.8207,237.2583,237.5577,5298.0
2022-08-29 13:35:00,262.02,262.37,261.99,262.37,3310.0,237.6756,237.9931,237.6484,237.9931,3310.0
2022-08-29 13:40:00,262.37,262.37,261.94,262.11,20207.0,237.9931,237.9931,237.603,237.7572,20207.0
2022-08-29 13:45:00,262.15,262.3,261.59,261.59,16444.0,237.7935,237.9296,237.2855,237.2855,16444.0
2022-08-29 13:50:00,261.6,261.77,261.27,261.29,9552.0,237.2946,237.4488,236.9953,237.0134,9552.0
2022-08-29 13:55:00,261.33,261.46,261.25,261.41,14092.0,237.0497,237.1676,236.9771,237.1223,14092.0
2022-08-29 14:00:00,261.41,261.63,261.32,261.48,8012.0,237.1223,237.3218,237.0406,237.1858,8012.0
2022-08-29 14:05:00,261.46,261.62,261.31,261.4,6946.0,237.1676,237.3128,237.0316,237.1132,6946.0
2022-08-29 14:10:00,261.35,261.4,261.09,261.22,5586.0,237.0678,237.1132,236.832,236.9499,5586.0
2022-08-29 14:15:00,261.1,261.19,260.81,260.87,3185.0,236.8411,236.9227,236.578,236.6324,3185.0
2022-08-29 14:20:00,260.84,261.01,260.73,260.8,2400.0,236.6052,236.7594,236.5054,236.5689,2400.0
2022-08-29 14:25:00,260.83,261.11,260.74,261.06,3107.0,236.5962,236.8501,236.5145,236.8048,3107.0
2022-08-29 14:30:00,261.08,261.35,261.08,261.35,4446.0,236.8229,237.0678,236.8229,237.0678,4446.0
2022-08-29 14:35:00,261.35,261.62,261.24,261.62,13583.0,237.0678,237.3128,236.9681,237.3128,13583.0
2022-08-29 14:40:00,261.69,261.97,261.68,261.97,1752.0,237.3762,237.6302,237.3672,237.6302,1752.0
2022-08-29 14:45:00,261.89,261.89,261.36,261.36,8847.0,237.5577,237.5577,237.0769,237.0769,8847.0
2022-08-29 14:50:00,261.35,261.65,261.3,261.32,13136.0,237.0678,237.34,237.0225,237.0406,13136.0
2022-08-29 14:55:00,261.38,261.41,261.02,261.33,3528.0,237.0951,237.1223,236.7685,237.0497,3528.0
2022-08-29 15:00:00,261.49,261.7,261.38,261.44,14444.0,237.1948,237.3853,237.0951,237.1495,14444.0
2022-08-29 15:05:00,261.44,261.5,261.14,261.44,3564.0,237.1495,237.2039,236.8774,237.1495,3564.0
2022-08-29 15:10:00,261.45,261.48,261.2,261.46,3650.0,237.1585,237.1858,236.9318,237.1676,3650.0
2022-08-29 15:15:00,261.47,261.48,261.15,261.16,4355.0,237.1767,237.1858,236.8864,236.8955,4355.0
2022-08-29 15:20:00,261.14,261.18,261.07,261.1,3550.0,236.8774,236.9136,236.8139,236.8411,3550.0
2022-08-29 15:25:00,261.02,261.03,260.78,260.92,4863.0,236.7685,236.7776,236.5508,236.6778,4863.0
2022-08-29 15:30:00,260.9,261.22,260.67,261.17,10242.0,236.6596,236.9499,236.451,236.9046,10242.0
2022-08-29 15:35:00,261.25,261.3,261.1,261.27,12282.0,236.9771,237.0225,236.8411,236.9953,12282.0
2022-08-29 15:40:00,261.3,261.7,261.22,261.41,16314.0,237.0225,237.3853,236.9499,237.1223,16314.0
2022-08-29 15:45:00,261.41,261.41,261.01,261.05,10223.0,237.1223,237.1223,236.7594,236.7957,10223.0
2022-08-29 15:50:00,261.02,261.08,260.44,260.46,20324.0,236.7685,236.8229,236.2424,236.2605,20324.0
2022-08-29 15:55:00,260.41,260.44,259.63,259.72,98695.0,236.2152,236.2424,235.5076,235.5893,98695.0
2022-08-30 09:30:00,259.9,260.68,259.13,259.32,14646.0,235.7526,236.4601,235.0541,235.2264,14646.0
2022-08-30 09:35:00,259.33,259.75,259.22,259.57,5406.0,235.2355,235.6165,235.1357,235.4532,5406.0
2022-08-30 09:40:00,259.71,259.71,258.67,258.78,4604.0,235.5802,235.5802,234.6368,234.7366,4604.0
2022-08-30 09:45:00,258.69,260.02,258.66,259.82,9479.0,234.655,235.8614,234.6278,235.68,9479.0
2022-08-30 09:50:00,260.0,260.64,259.99,260.01,21478.0,235.8433,236.4238,235.8342,235.8523,21478.0
2022-08-30 09:55:00,259.69,259.73,258.73,259.18,4681.0,235.5621,235.5984,234.6913,235.0995,4681.0
2022-08-30 10:00:00,259.08,259.51,258.62,258.67,5967.0,235.0087,235.3988,234.5915,234.6368,5967.0
2022-08-30 10:05:00,258.51,258.74,257.87,258.66,7896.0,234.4917,234.7003,233.9112,234.6278,7896.0
2022-08-30 10:10:00,258.5,258.82,258.39,258.66,3435.0,234.4826,234.7729,234.3829,234.6278,3435.0
2022-08-30 10:15:00,258.35,258.35,257.63,257.93,3123.0,234.3466,234.3466,233.6935,233.9656,3123.0
2022-08-30 10:20:00,257.69,257.85,257.16,257.2,3059.0,233.7479,233.893,233.2671,233.3034,3059.0
2022-08-30 10:25:00,257.13,257.83,257.13,257.66,2073.0,233.2399,233.8749,233.2399,233.7207,2073.0
2022-08-30 10:30:00,257.54,257.63,256.83,256.83,4380.0,233.6118,233.6935,232.9678,232.9678,4380.0
2022-08-30 10:35:00,256.7,256.89,256.59,256.8,4354.0,232.8499,233.0222,232.7501,232.9406,4354.0
2022-08-30 10:40:00,256.63,256.83,256.45,256.7,3931.0,232.7864,232.9678,232.6231,232.8499,3931.0
2022-08-30 10:45:00,256.79,256.82,256.03,256.07,3502.0,232.9315,232.9587,232.2421,232.2784,3502.0
2022-08-30 10:50:00,256.05,256.45,255.96,256.45,5454.0,232.2603,232.6231,232.1786,232.6231,5454.0
2022-08-30 10:55:00,256.31,256.44,256.17,256.4,3164.0,232.4961,232.614,232.3691,232.5777,3164.0
2022-08-30 11:00:00,256.48,256.94,256.43,256.94,5657.0,232.6503,233.0676,232.605,233.0676,5657.0
2022-08-30 11:05:00,256.93,257.46,256.79,257.09,4918.0,233.0585,233.5393,232.9315,233.2036,4918.0
2022-08-30 11:10:00,257.11,257.14,256.64,256.94,5655.0,233.2218,233.249,232.7954,233.0676,5655.0
2022-08-30 11:15:00,256.79,257.21,256.79,257.21,6495.0,232.9315,233.3125,232.9315,233.3125,6495.0
2022-08-30 11:20:00,257.26,257.73,257.26,257.35,2979.0,233.3578,233.7842,233.3578,233.4395,2979.0
2022-08-30 11:25:00,257.35,258.01,257.32,257.71,3233.0,233.4395,234.0382,233.4123,233.766,3233.0
2022-08-30 11:30:00,257.67,258.14,257.49,258.13,3147.0,233.7297,234.1561,233.5665,234.147,3147.0
2022-08-30 11:35:00,258.05,258.21,257.35,257.4,2621.0,234.0744,234.2196,233.4395,233.4848,2621.0
2022-08-30 11:40:00,257.39,257.81,257.31,257.81,2987.0,233.4758,233.8567,233.4032,233.8567,2987.0
2022-08-30 11:45:00,257.8,257.83,257.12,257.31,3434.0,233.8477,233.8749,233.2309,233.4032,3434.0
2022-08-30 11:50:00,257.22,257.38,257.1,257.17,6525.0,233.3216,233.4667,233.2127,233.2762,6525.0
2022-08-30 11:55:00,257.2,257.35,257.12,257.22,8253.0,233.3034,233.4395,233.2309,233.3216,8253.0
2022-08-30 12:00:00,257.34,257.57,257.34,257.42,2750.0,233.4304,233.639,233.4304,233.503,2750.0
2022-08-30 12:05:00,257.46,257.63,257.2,257.2,2301.0,233.5393,233.6935,233.3034,233.3034,2301.0
2022-08-30 12:10:00,257.22,257.49,257.09,257.47,1479.0,233.3216,233.5665,233.2036,233.5483,1479.0
2022-08-30 12:15:00,257.5,257.85,257.5,257.5,2903.0,233.5755,233.893,233.5755,233.5755,2903.0
2022-08-30 12:20:00,257.6,257.61,257.12,257.12,2221.0,233.6663,233.6753,233.2309,233.2309,2221.0
2022-08-30 12:25:00,257.06,257.16,256.8,256.86,2520.0,233.1764,233.2671,232.9406,232.995,2520.0
2022-08-30 12:30:00,256.94,256.94,256.32,256.33,1868.0,233.0676,233.0676,232.5052,232.5142,1868.0
2022-08-30 12:35:00,256.39,256.46,256.11,256.36,2618.0,232.5687,232.6322,232.3147,232.5415,2618.0
2022-08-30 12:40:00,256.34,256.45,256.17,256.28,2098.0,232.5233,232.6231,232.3691,232.4689,2098.0
2022-08-30 12:45:00,256.23,256.38,256.02,256.12,3731.0,232.4235,232.5596,232.2331,232.3238,3731.0
2022-08-30 12:50:00,256.12,256.29,255.99,256.06,3423.0,232.3238,232.478,232.2058,232.2693,3423.0
2022-08-30 12:55:00,256.13,256.38,256.02,256.1,3957.0,232.3328,232.5596,232.2331,232.3056,3957.0
2022-08-30 13:00:00,256.25,256.31,256.14,256.19,2688.0,232.4417,232.4961,232.3419,232.3873,2688.0
2022-08-30 13:05:00,256.18,256.29,255.82,255.86,1916.0,232.3782,232.478,232.0516,232.0879,1916.0
2022-08-30 13:10:00,255.91,255.95,255.51,255.51,3110.0,232.1333,232.1696,231.7704,231.7704,3110.0
2022-08-30 13:15:00,255.55,255.69,255.42,255.61,8847.0,231.8067,231.9337,231.6888,231.8611,8847.0
2022-08-30 13:20:00,255.55,255.63,255.51,255.51,1310.0,231.8067,231.8793,231.7704,231.7704,1310.0
2022-08-30 13:25:00,255.3,255.55,255.3,255.49,1102.0,231.5799,231.8067,231.5799,231.7523,1102.0
2022-08-30 13:30:00,255.54,255.68,255.54,255.68,421.0,231.7976,231.9246,231.7976,231.9246,421.0
2022-08-30 13:35:00,255.51,255.53,255.35,255.41,4111.0,231.7704,231.7886,231.6253,231.6797,4111.0
2022-08-30 13:40:00,255.32,255.32,254.64,254.7,4618.0,231.5981,231.5981,230.9813,231.0357,4618.0
2022-08-30 13:45:00,254.69,255.46,254.6,255.25,2855.0,231.0266,231.7251,230.945,231.5346,2855.0
2022-08-30 13:50:00,255.24,255.63,255.24,255.63,1429.0,231.5255,231.8793,231.5255,231.8793,1429.0
2022-08-30 13:55:00,255.79,255.79,255.5,255.5,1431.0,232.0244,232.0244,231.7614,231.7614,1431.0
2022-08-30 14:00:00,255.56,256.0,255.36,256.0,6458.0,231.8158,232.2149,231.6344,232.2149,6458.0
2022-08-30 14:05:00,256.04,256.04,255.6,255.7,4580.0,232.2512,232.2512,231.8521,231.9428,4580.0
2022-08-30 14:10:00,255.64,255.7,255.28,255.3,4153.0,231.8884,231.9428,231.5618,231.5799,4153.0
2022-08-30 14:15:00,255.39,255.48,255.32,255.37,2777.0,231.6616,231.7432,231.5981,231.6434,2777.0
2022-08-30 14:20:00,255.4,255.5,255.12,255.38,3015.0,231.6707,231.7614,231.4167,231.6525,3015.0
2022-08-30 14:25:00,255.36,255.38,254.83,254.84,2387.0,231.6344,231.6525,231.1536,231.1627,2387.0
2022-08-30 14:30:00,254.9,255.04,254.74,254.84,3746.0,231.2171,231.3441,231.072,231.1627,3746.0
2022-08-30 14:35:00,254.93,254.93,254.65,254.89,2614.0,231.2443,231.2443,230.9903,231.208,2614.0
2022-08-30 14:40:00,254.94,254.94,254.39,254.39,4728.0,231.2534,231.2534,230.7545,230.7545,4728.0
2022-08-30 14:45:00,254.36,254.41,253.92,253.93,11703.0,230.7273,230.7726,230.3282,230.3372,11703.0
2022-08-30 14:50:00,253.98,254.48,253.96,254.15,6278.0,230.3826,230.8361,230.3644,230.5368,6278.0
2022-08-30 14:55:00,254.13,254.53,254.0,254.53,4291.0,230.5187,230.8815,230.4007,230.8815,4291.0
2022-08-30 15:00:00,254.33,254.79,254.16,254.53,5360.0,230.7001,231.1173,230.5459,230.8815,5360.0
2022-08-30 15:05:00,254.61,255.04,254.61,254.91,8303.0,230.9541,231.3441,230.9541,231.2262,8303.0
2022-08-30 15:10:00,254.85,255.0,254.75,254.76,14210.0,231.1718,231.3078,231.081,231.0901,14210.0
2022-08-30 15:15:00,254.8,254.92,254.68,254.83,10242.0,231.1264,231.2353,231.0176,231.1536,10242.0
2022-08-30 15:20:00,254.78,254.95,254.57,254.89,5406.0,231.1083,231.2625,230.9178,231.208,5406.0
2022-08-30 15:25:00,254.84,255.17,254.78,254.85,9759.0,231.1627,231.462,231.1083,231.1718,9759.0
2022-08-30 15:30:00,254.82,254.82,253.65,253.82,17706.0,231.1445,231.1445,230.0832,230.2375,17706.0
2022-08-30 15:35:00,253.88,254.34,253.82,253.97,7731.0,230.2919,230.7091,230.2375,230.3735,7731.0
2022-08-30 15:40:00,254.07,254.4,253.86,253.89,10866.0,230.4642,230.7636,230.2737,230.301,10866.0
2022-08-30 15:45:00,253.84,253.84,252.78,252.91,16110.0,230.2556,230.2556,229.2941,229.412,16110.0
2022-08-30 15:50:00,252.99,253.27,252.69,252.95,31141.0,229.4846,229.7386,229.2124,229.4483,31141.0
2022-08-30 15:55:00,252.97,253.76,252.83,253.39,77066.0,229.4664,230.183,229.3394,229.8474,77066.0
2022-08-31 09:30:00,253.86,255.22,253.73,254.65,40733.0,230.2737,231.5074,230.1558,230.9903,40733.0
2022-08-31 09:35:00,254.9,254.96,254.26,254.59,8382.0,231.2171,231.2715,230.6366,230.9359,8382.0
2022-08-31 09:40:00,254.88,255.62,254.87,255.28,3274.0,231.199,231.8702,231.1899,231.5618,3274.0
2022-08-31 09:45:00,255.1,255.62,254.89,254.9,10638.0,231.3985,231.8702,231.208,231.2171,10638.0
2022-08-31 09:50:00,254.77,255.79,254.76,255.37,22129.0,231.0992,232.0244,231.0901,231.6434,22129.0
2022-08-31 09:55:00,255.16,255.58,254.91,255.19,9454.0,231.453,231.8339,231.2262,231.4802,9454.0
2022-08-31 10:00:00,255.16,255.84,254.85,255.67,25637.0,231.453,232.0698,231.1718,231.9156,25637.0
2022-08-31 10:05:00,255.78,256.13,255.52,256.01,15427.0,232.0154,232.3328,231.7795,232.224,15427.0
2022-08-31 10:10:00,255.61,255.69,254.78,255.09,10919.0,231.8611,231.9337,231.1083,231.3895,10919.0
2022-08-31 10:15:00,254.69,254.75,254.49,254.75,2772.0,231.0266,231.081,230.8452,231.081,2772.0
2022-08-31 10:20:00,254.68,254.8,254.35,254.61,3008.0,231.0176,231.1264,230.7182,230.9541,3008.0
2022-08-31 10:25:00,254.71,254.94,254.54,254.55,4395.0,231.0448,231.2534,230.8906,230.8996,4395.0
2022-08-31 10:30:00,254.5,255.23,254.5,255.2,8414.0,230.8543,231.5165,230.8543,231.4892,8414.0
2022-08-31 10:35:00,255.19,255.58,254.64,254.65,12642.0,231.4802,231.8339,230.9813,230.9903,12642.0
2022-08-31 10:40:00,254.73,255.55,254.54,255.55,6976.0,231.0629,231.8067,230.8906,231.8067,6976.0
2022-08-31 10:45:00,255.5,256.06,255.5,256.06,4473.0,231.7614,232.2693,231.7614,232.2693,4473.0
2022-08-31 10:50:00,256.21,256.21,255.59,255.71,8420.0,232.4054,232.4054,231.843,231.9519,8420.0
2022-08-31 10:55:00,255.68,255.9,255.23,255.36,6672.0,231.9246,232.1242,231.5165,231.6344,6672.0
2022-08-31 11:00:00,255.39,255.61,255.04,255.25,18748.0,231.6616,231.8611,231.3441,231.5346,18748.0
2022-08-31 11:05:00,255.38,255.38,254.79,255.15,5983.0,231.6525,231.6525,231.1173,231.4439,5983.0
2022-08-31 11:10:00,255.13,255.43,255.0,255.35,4359.0,231.4257,231.6979,231.3078,231.6253,4359.0
2022-08-31 11:15:00,255.27,255.37,255.02,255.13,3967.0,231.5527,231.6434,231.326,231.4257,3967.0
2022-08-31 11:20:00,255.32,255.79,255.31,255.75,4089.0,231.5981,232.0244,231.589,231.9881,4089.0
2022-08-31 11:25:00,255.74,255.94,255.72,255.74,7986.0,231.9791,232.1605,231.9609,231.9791,7986.0
2022-08-31 11:30:00,255.56,255.74,255.34,255.74,2684.0,231.8158,231.9791,231.6162,231.9791,2684.0
2022-08-31 11:35:00,255.63,255.75,255.5,255.56,2030.0,231.8793,231.9881,231.7614,231.8158,2030.0
2022-08-31 11:40:00,255.61,255.71,255.52,255.67,3072.0,231.8611,231.9519,231.7795,231.9156,3072.0
2022-08-31 11:45:00,255.7,255.71,255.35,255.35,2227.0,231.9428,231.9519,231.6253,231.6253,2227.0
2022-08-31 11:50:00,255.38,255.62,255.35,255.35,3437.0,231.6525,231.8702,231.6253,231.6253,3437.0
2022-08-31 11:55:00,255.27,255.73,255.23,255.64,2459.0,231.5527,231.97,231.5165,231.8884,2459.0
2022-08-31 12:00:00,255.64,255.64,255.26,255.44,8035.0,231.8884,231.8884,231.5437,231.7069,8035.0
2022-08-31 12:05:00,255.48,255.5,255.21,255.5,3274.0,231.7432,231.7614,231.4983,231.7614,3274.0
2022-08-31 12:10:00,255.53,255.65,254.88,254.89,56291.0,231.7886,231.8974,231.199,231.208,56291.0
2022-08-31 12:15:00,254.91,255.33,254.91,255.0,3333.0,231.2262,231.6072,231.2262,231.3078,3333.0
2022-08-31 12:20:00,255.1,255.1,254.52,254.53,1712.0,231.3985,231.3985,230.8724,230.8815,1712.0
2022-08-31 12:25:00,254.49,254.51,254.1,254.37,3671.0,230.8452,230.8633,230.4914,230.7364,3671.0
2022-08-31 12:30:00,254.11,254.44,253.97,254.31,2854.0,230.5005,230.7999,230.3735,230.6819,2854.0
2022-08-31 12:35:00,254.5,254.79,254.49,254.67,7521.0,230.8543,231.1173,230.8452,231.0085,7521.0
2022-08-31 12:40:00,254.74,254.78,254.38,254.53,11267.0,231.072,231.1083,230.7454,230.8815,11267.0
2022-08-31 12:45:00,254.54,254.72,254.32,254.44,8052.0,230.8906,231.0538,230.691,230.7999,8052.0
2022-08-31 12:50:00,254.32,254.77,254.26,254.64,7086.0,230.691,231.0992,230.6366,230.9813,7086.0
2022-08-31 12:55:00,254.75,254.86,254.59,254.7,4560.0,231.081,231.1808,230.9359,231.0357,4560.0
2022-08-31 13:00:00,254.84,255.07,254.58,254.59,6341.0,231.1627,231.3713,230.9268,230.9359,6341.0
2022-08-31 13:05:00,254.49,254.71,254.39,254.69,10104.0,230.8452,231.0448,230.7545,231.0266,10104.0
2022-08-31 13:10:00,254.76,255.04,254.68,254.77,3217.0,231.0901,231.3441,231.0176,231.0992,3217.0
2022-08-31 13:15:00,254.82,254.84,254.31,254.41,3571.0,231.1445,231.1627,230.6819,230.7726,3571.0
2022-08-31 13:20:00,254.25,254.25,253.76,253.88,2081.0,230.6275,230.6275,230.183,230.2919,2081.0
2022-08-31 13:25:00,253.82,253.85,253.53,253.82,5304.0,230.2375,230.2647,229.9744,230.2375,5304.0
2022-08-31 13:30:00,253.75,253.92,253.64,253.69,4536.0,230.174,230.3282,230.0742,230.1195,4536.0
2022-08-31 13:35:00,253.78,253.93,253.4,253.43,1395.0,230.2012,230.3372,229.8565,229.8837,1395.0
2022-08-31 13:40:00,253.42,253.62,253.22,253.58,3347.0,229.8746,230.056,229.6932,230.0198,3347.0
2022-08-31 13:45:00,253.58,253.63,253.2,253.21,1321.0,230.0198,230.0651,229.6751,229.6841,1321.0
2022-08-31 13:50:00,253.24,253.52,253.24,253.52,4418.0,229.7113,229.9653,229.7113,229.9653,4418.0
2022-08-31 13:55:00,253.4,253.47,253.4,253.47,200.0,229.8565,229.92,229.8565,229.92,200.0
2022-08-31 14:00:00,253.36,253.4,253.11,253.11,6811.0,229.8202,229.8565,229.5934,229.5934,6811.0
2022-08-31 14:05:00,253.06,253.63,252.97,253.4,24229.0,229.5481,230.0651,229.4664,229.8565,24229.0
2022-08-31 14:10:00,253.47,253.71,253.11,253.69,27020.0,229.92,230.1377,229.5934,230.1195,27020.0
2022-08-31 14:15:00,253.76,253.81,253.49,253.6,11437.0,230.183,230.2284,229.9381,230.0379,11437.0
2022-08-31 14:20:00,253.72,253.78,253.31,253.48,3771.0,230.1467,230.2012,229.7748,229.929,3771.0
2022-08-31 14:25:00,253.58,253.83,253.58,253.74,1197.0,230.0198,230.2465,230.0198,230.1649,1197.0
2022-08-31 14:30:00,253.51,253.63,253.41,253.46,5371.0,229.9563,230.0651,229.8655,229.9109,5371.0
2022-08-31 14:35:00,253.46,253.5,253.27,253.27,3678.0,229.9109,229.9472,229.7386,229.7386,3678.0
2022-08-31 14:40:00,253.27,253.34,253.13,253.13,2635.0,229.7386,229.8021,229.6116,229.6116,2635.0
2022-08-31 14:45:00,253.12,253.58,252.97,253.49,11896.0,229.6025,230.0198,229.4664,229.9381,11896.0
2022-08-31 14:50:00,253.48,253.73,253.4,253.68,3253.0,229.929,230.1558,229.8565,230.1105,3253.0
2022-08-31 14:55:00,253.66,253.83,253.65,253.82,3434.0,230.0923,230.2465,230.0832,230.2375,3434.0
2022-08-31 15:00:00,253.81,254.0,253.71,253.76,4951.0,230.2284,230.4007,230.1377,230.183,4951.0
2022-08-31 15:05:00,253.74,253.94,253.63,253.78,4555.0,230.1649,230.3463,230.0651,230.2012,4555.0
2022-08-31 15:10:00,253.88,254.46,253.85,254.45,7158.0,230.2919,230.818,230.2647,230.8089,7158.0
2022-08-31 15:15:00,254.5,255.29,254.48,255.27,11197.0,230.8543,231.5709,230.8361,231.5527,11197.0
2022-08-31 15:20:00,255.11,255.11,254.39,254.39,4895.0,231.4076,231.4076,230.7545,230.7545,4895.0
2022-08-31 15:25:00,254.33,254.67,254.27,254.66,6069.0,230.7001,231.0085,230.6456,230.9994,6069.0
2022-08-31 15:30:00,254.56,254.81,254.53,254.69,12317.0,230.9087,231.1355,230.8815,231.0266,12317.0
2022-08-31 15:35:00,254.67,255.15,254.6,255.13,10011.0,231.0085,231.4439,230.945,231.4257,10011.0
2022-08-31 15:40:00,255.14,255.27,254.85,255.21,19215.0,231.4348,231.5527,231.1718,231.4983,19215.0
2022-08-31 15:45:00,255.16,255.47,254.8,255.37,33816.0,231.453,231.7342,231.1264,231.6434,33816.0
2022-08-31 15:50:00,255.4,255.4,254.86,255.05,38171.0,231.6707,231.6707,231.1808,231.3532,38171.0
2022-08-31 15:55:00,254.98,255.06,253.96,254.02,72698.0,231.2897,231.3622,230.3644,230.4189,72698.0
2022-09-01 09:30:00,252.94,254.34,252.4,253.76,16154.0,229.4392,230.7091,228.9494,230.183,16154.0
2022-09-01 09:35:00,253.77,254.93,253.63,254.27,7140.0,230.1921,231.2443,230.0651,230.6456,7140.0
2022-09-01 09:40:00,254.53,254.71,253.33,253.72,11389.0,230.8815,231.0448,229.793,230.1467,11389.0
2022-09-01 09:45:00,253.92,254.06,253.25,253.58,13636.0,230.3282,230.4552,229.7204,230.0198,13636.0
2022-09-01 09:50:00,253.44,254.37,253.44,254.3,6130.0,229.8928,230.7364,229.8928,230.6729,6130.0
2022-09-01 09:55:00,254.38,255.51,253.98,255.23,13522.0,230.7454,231.7704,230.3826,231.5165,13522.0
2022-09-01 10:00:00,255.14,255.65,254.0,254.31,13623.0,231.4348,231.8974,230.4007,230.6819,13623.0
2022-09-01 10:05:00,254.27,254.52,253.66,253.69,7501.0,230.6456,230.8724,230.0923,230.1195,7501.0
2022-09-01 10:10:00,253.8,253.85,252.97,252.97,6933.0,230.2193,230.2647,229.4664,229.4664,6933.0
2022-09-01 10:15:00,252.97,252.97,252.48,252.81,8977.0,229.4664,229.4664,229.022,229.3213,8977.0
2022-09-01 10:20:00,252.96,254.02,252.85,254.02,12761.0,229.4574,230.4189,229.3576,230.4189,12761.0
2022-09-01 10:25:00,254.38,254.44,253.6,253.98,8192.0,230.7454,230.7999,230.0379,230.3826,8192.0
2022-09-01 10:30:00,253.84,254.1,253.77,253.91,8476.0,230.2556,230.4914,230.1921,230.3191,8476.0
2022-09-01 10:35:00,253.99,254.29,253.56,253.56,3382.0,230.3917,230.6638,230.0016,230.0016,3382.0
2022-09-01 10:40:00,253.56,253.59,252.68,252.69,3966.0,230.0016,230.0288,229.2034,229.2124,3966.0
2022-09-01 10:45:00,252.77,252.95,252.37,252.37,6372.0,229.285,229.4483,228.9222,228.9222,6372.0
2022-09-01 10:50:00,252.37,252.65,251.9,251.93,6159.0,228.9222,229.1762,228.4958,228.5231,6159.0
2022-09-01 10:55:00,251.86,252.82,251.62,252.79,20351.0,228.4596,229.3304,228.2419,229.3032,20351.0
2022-09-01 11:00:00,252.82,253.23,252.77,252.84,13198.0,229.3304,229.7023,229.285,229.3485,13198.0
2022-09-01 11:05:00,252.98,254.29,252.98,253.9,14672.0,229.4755,230.6638,229.4755,230.31,14672.0
2022-09-01 11:10:00,253.91,254.88,253.91,254.88,11325.0,230.3191,231.199,230.3191,231.199,11325.0
2022-09-01 11:15:00,254.83,255.23,254.69,255.15,7480.0,231.1536,231.5165,231.0266,231.4439,7480.0
2022-09-01 11:20:00,254.89,254.89,254.18,254.18,3946.0,231.208,231.208,230.564,230.564,3946.0
2022-09-01 11:25:00,254.12,254.43,254.05,254.11,4316.0,230.5096,230.7908,230.4461,230.5005,4316.0
2022-09-01 11:30:00,254.15,254.76,254.08,254.57,8173.0,230.5368,231.0901,230.4733,230.9178,8173.0
2022-09-01 11:35:00,254.68,255.62,254.68,255.52,24255.0,231.0176,231.8702,231.0176,231.7795,24255.0
2022-09-01 11:40:00,255.62,255.66,254.9,255.02,3678.0,231.8702,231.9065,231.2171,231.326,3678.0
2022-09-01 11:45:00,255.08,255.19,254.44,254.67,8099.0,231.3804,231.4802,230.7999,231.0085,8099.0
2022-09-01 11:50:00,254.86,255.15,254.82,255.14,5595.0,231.1808,231.4439,231.1445,231.4348,5595.0
2022-09-01 11:55:00,255.27,255.52,255.13,255.38,5580.0,231.5527,231.7795,231.4257,231.6525,5580.0
2022-09-01 12:00:00,255.4,255.58,255.0,255.36,6670.0,231.6707,231.8339,231.3078,231.6344,6670.0
2022-09-01 12:05:00,255.4,255.69,255.0,255.6,4899.0,231.6707,231.9337,231.3078,231.8521,4899.0
2022-09-01 12:10:00,255.44,255.88,255.31,255.83,8176.0,231.7069,232.1061,231.589,232.0607,8176.0
2022-09-01 12:15:00,255.97,256.35,255.71,256.27,7122.0,232.1877,232.5324,231.9519,232.4598,7122.0
2022-09-01 12:20:00,256.31,256.37,255.88,256.08,6478.0,232.4961,232.5505,232.1061,232.2875,6478.0
2022-09-01 12:25:00,256.17,256.68,256.02,256.53,11071.0,232.3691,232.8317,232.2331,232.6957,11071.0
2022-09-01 12:30:00,256.45,256.54,256.27,256.52,9112.0,232.6231,232.7047,232.4598,232.6866,9112.0
2022-09-01 12:35:00,256.52,256.64,255.96,255.96,5980.0,232.6866,232.7954,232.1786,232.1786,5980.0
2022-09-01 12:40:00,255.95,256.07,255.79,255.86,7910.0,232.1696,232.2784,232.0244,232.0879,7910.0
2022-09-01 12:45:00,255.81,255.81,255.4,255.4,5992.0,232.0426,232.0426,231.6707,231.6707,5992.0
2022-09-01 12:50:00,255.4,255.4,254.99,255.0,12894.0,231.6707,231.6707,231.2987,231.3078,12894.0
2022-09-01 12:55:00,255.19,255.32,255.04,255.19,2828.0,231.4802,231.5981,231.3441,231.4802,2828.0
2022-09-01 13:00:00,255.17,255.48,254.93,255.46,6783.0,231.462,231.7432,231.2443,231.7251,6783.0
2022-09-01 13:05:00,255.43,255.85,255.36,255.85,5275.0,231.6979,232.0788,231.6344,232.0788,5275.0
2022-09-01 13:10:00,255.79,255.85,255.57,255.72,4995.0,232.0244,232.0788,231.8249,231.9609,4995.0
2022-09-01 13:15:00,255.87,255.87,255.55,255.55,2654.0,232.097,232.097,231.8067,231.8067,2654.0
2022-09-01 13:20:00,255.58,256.22,255.55,256.22,8326.0,231.8339,232.4145,231.8067,232.4145,8326.0
2022-09-01 13:25:00,256.29,256.48,256.11,256.11,4909.0,232.478,232.6503,232.3147,232.3147,4909.0
2022-09-01 13:30:00,256.13,256.21,255.86,255.86,5249.0,232.3328,232.4054,232.0879,232.0879,5249.0
2022-09-01 13:35:00,255.87,255.97,255.64,255.65,3744.0,232.097,232.1877,231.8884,231.8974,3744.0
2022-09-01 13:40:00,255.54,255.77,255.41,255.77,10686.0,231.7976,232.0063,231.6797,232.0063,10686.0
2022-09-01 13:45:00,255.76,255.88,255.47,255.54,4557.0,231.9972,232.1061,231.7342,231.7976,4557.0
2022-09-01 13:50:00,255.58,255.83,255.5,255.79,6850.0,231.8339,232.0607,231.7614,232.0244,6850.0
2022-09-01 13:55:00,255.85,255.95,255.63,255.81,6482.0,232.0788,232.1696,231.8793,232.0426,6482.0
2022-09-01 14:00:00,255.8,255.96,255.43,255.69,4320.0,232.0335,232.1786,231.6979,231.9337,4320.0
2022-09-01 14:05:00,255.85,255.87,255.6,255.75,8929.0,232.0788,232.097,231.8521,231.9881,8929.0
2022-09-01 14:10:00,255.79,256.07,255.69,256.07,9650.0,232.0244,232.2784,231.9337,232.2784,9650.0
2022-09-01 14:15:00,256.0,256.23,255.95,256.02,5304.0,232.2149,232.4235,232.1696,232.2331,5304.0
2022-09-01 14:20:00,256.02,256.72,256.02,256.71,5360.0,232.2331,232.868,232.2331,232.8589,5360.0
2022-09-01 14:25:00,256.76,256.95,256.55,256.8,4452.0,232.9043,233.0766,232.7138,232.9406,4452.0
2022-09-01 14:30:00,256.9,256.9,256.63,256.63,4697.0,233.0313,233.0313,232.7864,232.7864,4697.0
2022-09-01 14:35:00,256.68,256.87,256.24,256.34,11347.0,232.8317,233.0041,232.4326,232.5233,11347.0
2022-09-01 14:40:00,256.4,256.53,255.9,255.96,7950.0,232.5777,232.6957,232.1242,232.1786,7950.0
2022-09-01 14:45:00,255.88,256.23,255.88,255.99,13520.0,232.1061,232.4235,232.1061,232.2058,13520.0
2022-09-01 14:50:00,256.14,256.37,256.06,256.37,5417.0,232.3419,232.5505,232.2693,232.5505,5417.0
2022-09-01 14:55:00,256.33,256.43,256.13,256.28,4600.0,232.5142,232.605,232.3328,232.4689,4600.0
2022-09-01 15:00:00,256.19,256.57,256.16,256.2,11354.0,232.3873,232.732,232.36,232.3963,11354.0
2022-09-01 15:05:00,256.2,256.77,256.06,256.7,6958.0,232.3963,232.9134,232.2693,232.8499,6958.0
2022-09-01 15:10:00,256.74,256.81,256.42,256.7,9384.0,232.8862,232.9497,232.5959,232.8499,9384.0
2022-09-01 15:15:00,256.69,256.7,256.27,256.32,9316.0,232.8408,232.8499,232.4598,232.5052,9316.0
2022-09-01 15:20:00,256.27,256.33,256.0,256.05,8306.0,232.4598,232.5142,232.2149,232.2603,8306.0
2022-09-01 15:25:00,256.0,256.0,255.67,255.76,8426.0,232.2149,232.2149,231.9156,231.9972,8426.0
2022-09-01 15:30:00,255.78,255.9,255.37,255.52,9219.0,232.0154,232.1242,231.6434,231.7795,9219.0
2022-09-01 15:35:00,255.57,256.21,255.57,256.05,9374.0,231.8249,232.4054,231.8249,232.2603,9374.0
2022-09-01 15:40:00,256.0,256.6,255.85,256.38,23765.0,232.2149,232.7592,232.0788,232.5596,23765.0
2022-09-01 15:45:00,256.35,256.61,256.22,256.23,21746.0,232.5324,232.7682,232.4145,232.4235,21746.0
2022-09-01 15:50:00,256.25,257.37,256.23,257.29,63047.0,232.4417,233.4576,232.4235,233.3851,63047.0
2022-09-01 15:55:00,257.3,257.75,257.24,257.66,95252.0,233.3941,233.8023,233.3397,233.7207,95252.0
2022-09-02 09:30:00,259.54,260.98,258.64,258.76,27564.0,235.426,236.7322,234.6096,234.7185,27564.0
2022-09-02 09:35:00,258.78,259.9,258.73,259.83,13251.0,234.7366,235.7526,234.6913,235.6891,13251.0
2022-09-02 09:40:00,259.34,259.51,257.62,257.78,7821.0,235.2446,235.3988,233.6844,233.8295,7821.0
2022-09-02 09:45:00,257.96,258.42,257.23,257.45,13874.0,233.9928,234.4101,233.3306,233.5302,13874.0
2022-09-02 09:50:00,257.46,257.76,256.26,256.32,5089.0,233.5393,233.8114,232.4508,232.5052,5089.0
2022-09-02 09:55:00,256.02,256.02,255.16,255.25,9997.0,232.2331,232.2331,231.453,231.5346,9997.0
2022-09-02 10:00:00,255.17,255.33,254.66,254.76,9165.0,231.462,231.6072,230.9994,231.0901,9165.0
2022-09-02 10:05:00,254.65,255.49,254.46,255.29,9504.0,230.9903,231.7523,230.818,231.5709,9504.0
2022-09-02 10:10:00,255.37,256.26,255.37,256.1,3381.0,231.6434,232.4508,231.6434,232.3056,3381.0
2022-09-02 10:15:00,256.6,257.29,256.6,256.76,3176.0,232.7592,233.3851,232.7592,232.9043,3176.0
2022-09-02 10:20:00,256.91,257.29,256.51,257.13,3190.0,233.0404,233.3851,232.6775,233.2399,3190.0
2022-09-02 10:25:00,257.12,257.41,256.87,257.19,5536.0,233.2309,233.4939,233.0041,233.2943,5536.0
2022-09-02 10:30:00,257.31,257.31,256.84,256.89,2920.0,233.4032,233.4032,232.9769,233.0222,2920.0
2022-09-02 10:35:00,256.85,257.23,256.75,257.07,5784.0,232.9859,233.3306,232.8952,233.1855,5784.0
2022-09-02 10:40:00,257.03,257.67,256.99,257.67,5607.0,233.1492,233.7297,233.1129,233.7297,5607.0
2022-09-02 10:45:00,257.77,257.84,257.05,257.1,2932.0,233.8205,233.884,233.1674,233.2127,2932.0
2022-09-02 10:50:00,257.25,257.53,257.15,257.37,4240.0,233.3488,233.6028,233.2581,233.4576,4240.0
2022-09-02 10:55:00,257.27,257.42,256.59,257.1,6792.0,233.3669,233.503,232.7501,233.2127,6792.0
2022-09-02 11:00:00,257.1,257.23,256.55,257.1,2975.0,233.2127,233.3306,232.7138,233.2127,2975.0
2022-09-02 11:05:00,257.02,257.1,256.45,256.56,4663.0,233.1401,233.2127,232.6231,232.7229,4663.0
2022-09-02 11:10:00,256.63,256.96,256.36,256.52,7702.0,232.7864,233.0857,232.5415,232.6866,7702.0
2022-09-02 11:15:00,256.4,256.64,256.13,256.38,8243.0,232.5777,232.7954,232.3328,232.5596,8243.0
2022-09-02 11:20:00,256.49,256.8,256.28,256.67,7251.0,232.6594,232.9406,232.4689,232.8227,7251.0
2022-09-02 11:25:00,256.79,257.03,256.65,256.75,4811.0,232.9315,233.1492,232.8045,232.8952,4811.0
2022-09-02 11:30:00,256.78,257.44,256.71,257.34,5280.0,232.9224,233.5211,232.8589,233.4304,5280.0
2022-09-02 11:35:00,257.37,257.96,257.36,257.45,5917.0,233.4576,233.9928,233.4486,233.5302,5917.0
2022-09-02 11:40:00,257.53,257.54,256.91,257.15,19643.0,233.6028,233.6118,233.0404,233.2581,19643.0
2022-09-02 11:45:00,257.14,257.25,257.03,257.16,1956.0,233.249,233.3488,233.1492,233.2671,1956.0
2022-09-02 11:50:00,257.2,257.22,256.91,257.03,2202.0,233.3034,233.3216,233.0404,233.1492,2202.0
2022-09-02 11:55:00,257.02,257.15,256.72,257.1,4750.0,233.1401,233.2581,232.868,233.2127,4750.0
2022-09-02 12:00:00,257.19,257.24,256.66,256.89,6606.0,233.2943,233.3397,232.8136,233.0222,6606.0
2022-09-02 12:05:00,256.97,256.98,256.69,256.69,4301.0,233.0948,233.1039,232.8408,232.8408,4301.0
2022-09-02 12:10:00,256.69,256.76,256.4,256.48,5034.0,232.8408,232.9043,232.5777,232.6503,5034.0
2022-09-02 12:15:00,256.36,256.42,255.98,256.21,5347.0,232.5415,232.5959,232.1968,232.4054,5347.0
2022-09-02 12:20:00,256.14,256.17,255.42,255.65,11698.0,232.3419,232.3691,231.6888,231.8974,11698.0
2022-09-02 12:25:00,255.66,255.68,255.22,255.36,3531.0,231.9065,231.9246,231.5074,231.6344,3531.0
2022-09-02 12:30:00,255.42,255.67,255.1,255.22,5854.0,231.6888,231.9156,231.3985,231.5074,5854.0
2022-09-02 12:35:00,255.2,255.23,254.41,254.84,7604.0,231.4892,231.5165,230.7726,231.1627,7604.0
2022-09-02 12:40:00,254.83,255.03,254.63,254.81,3822.0,231.1536,231.335,230.9722,231.1355,3822.0
2022-09-02 12:45:00,254.9,255.46,254.71,255.36,7660.0,231.2171,231.7251,231.0448,231.6344,7660.0
2022-09-02 12:50:00,255.38,255.51,254.64,255.08,4525.0,231.6525,231.7704,230.9813,231.3804,4525.0
2022-09-02 12:55:00,254.97,254.98,254.24,254.44,3349.0,231.2806,231.2897,230.6184,230.7999,3349.0
2022-09-02 13:00:00,254.3,254.3,253.36,253.59,7895.0,230.6729,230.6729,229.8202,230.0288,7895.0
2022-09-02 13:05:00,253.59,253.69,252.96,253.33,7294.0,230.0288,230.1195,229.4574,229.793,7294.0
2022-09-02 13:10:00,253.1,253.42,252.94,253.42,5499.0,229.5844,229.8746,229.4392,229.8746,5499.0
2022-09-02 13:15:00,253.44,254.0,253.12,253.66,9300.0,229.8928,230.4007,229.6025,230.0923,9300.0
2022-09-02 13:20:00,253.52,253.52,252.79,253.05,7400.0,229.9653,229.9653,229.3032,229.539,7400.0
2022-09-02 13:25:00,252.99,253.39,252.88,253.11,11902.0,229.4846,229.8474,229.3848,229.5934,11902.0
2022-09-02 13:30:00,252.89,252.93,252.61,252.69,1458.0,229.3939,229.4301,229.1399,229.2124,1458.0
2022-09-02 13:35:00,252.38,252.93,252.38,252.68,2999.0,228.9312,229.4301,228.9312,229.2034,2999.0
2022-09-02 13:40:00,252.67,253.07,252.6,253.05,5601.0,229.1943,229.5571,229.1308,229.539,5601.0
2022-09-02 13:45:00,253.07,253.39,252.27,252.27,5126.0,229.5571,229.8474,228.8315,228.8315,5126.0
2022-09-02 13:50:00,252.21,252.43,252.01,252.3,5639.0,228.777,228.9766,228.5956,228.8587,5639.0
2022-09-02 13:55:00,252.15,252.37,252.01,252.16,5429.0,228.7226,228.9222,228.5956,228.7317,5429.0
2022-09-02 14:00:00,252.15,252.59,252.14,252.46,3899.0,228.7226,229.1217,228.7135,229.0038,3899.0
2022-09-02 14:05:00,252.56,252.56,252.15,252.41,6695.0,229.0945,229.0945,228.7226,228.9585,6695.0
2022-09-02 14:10:00,252.15,252.49,252.0,252.09,13355.0,228.7226,229.031,228.5866,228.6682,13355.0
2022-09-02 14:15:00,252.06,252.31,251.93,251.93,3795.0,228.641,228.8678,228.5231,228.5231,3795.0
2022-09-02 14:20:00,252.02,252.16,251.8,252.16,3048.0,228.6047,228.7317,228.4051,228.7317,3048.0
2022-09-02 14:25:00,252.23,252.76,252.23,252.63,3542.0,228.7952,229.2759,228.7952,229.158,3542.0
2022-09-02 14:30:00,252.68,252.69,252.34,252.41,4543.0,229.2034,229.2124,228.895,228.9585,4543.0
2022-09-02 14:35:00,252.52,252.97,252.52,252.91,3107.0,229.0582,229.4664,229.0582,229.412,3107.0
2022-09-02 14:40:00,252.87,252.91,252.53,252.7,3572.0,229.3757,229.412,229.0673,229.2215,3572.0
2022-09-02 14:45:00,252.66,253.04,252.65,252.78,5761.0,229.1852,229.5299,229.1762,229.2941,5761.0
2022-09-02 14:50:00,252.69,252.7,252.25,252.31,1493.0,229.2124,229.2215,228.8133,228.8678,1493.0
2022-09-02 14:55:00,252.17,252.28,252.03,252.15,11160.0,228.7408,228.8405,228.6138,228.7226,11160.0
2022-09-02 15:00:00,252.32,252.72,252.21,252.64,2676.0,228.8768,229.2397,228.777,229.1671,2676.0
2022-09-02 15:05:00,252.56,252.92,252.56,252.72,5791.0,229.0945,229.4211,229.0945,229.2397,5791.0
2022-09-02 15:10:00,252.82,253.03,252.68,253.03,5697.0,229.3304,229.5209,229.2034,229.5209,5697.0
2022-09-02 15:15:00,253.03,253.29,252.83,253.06,4787.0,229.5209,229.7567,229.3394,229.5481,4787.0
2022-09-02 15:20:00,253.06,253.34,252.29,252.5,7713.0,229.5481,229.8021,228.8496,229.0401,7713.0
2022-09-02 15:25:00,252.46,252.53,252.21,252.44,4217.0,229.0038,229.0673,228.777,228.9857,4217.0
2022-09-02 15:30:00,252.33,252.33,251.71,251.72,8780.0,228.8859,228.8859,228.3235,228.3326,8780.0
2022-09-02 15:35:00,251.58,251.58,250.73,250.9,8254.0,228.2056,228.2056,227.4345,227.5888,8254.0
2022-09-02 15:40:00,250.88,250.95,250.63,250.63,9590.0,227.5706,227.6341,227.3438,227.3438,9590.0
2022-09-02 15:45:00,250.6,251.26,250.55,251.24,19474.0,227.3166,227.9153,227.2713,227.8972,19474.0
2022-09-02 15:50:00,251.2,251.39,250.85,251.27,24693.0,227.8609,228.0332,227.5434,227.9244,24693.0
2022-09-02 15:55:00,251.28,251.47,250.48,250.84,71093.0,227.9334,228.1058,227.2078,227.5343,71093.0
2022-09-06 09:30:00,252.11,253.25,251.62,252.52,24864.0,228.6863,229.7204,228.2419,229.0582,24864.0
2022-09-06 09:35:00,252.32,252.38,251.0,251.0,7660.0,228.8768,228.9312,227.6795,227.6795,7660.0
2022-09-06 09:40:00,251.08,251.67,251.03,251.51,9872.0,227.752,228.2872,227.7067,228.1421,9872.0
2022-09-06 09:45:00,251.4,252.0,251.14,251.53,6895.0,228.0423,228.5866,227.8065,228.1602,6895.0
2022-09-06 09:50:00,251.52,252.3,251.45,251.9,4838.0,228.1511,228.8587,228.0877,228.4958,4838.0
2022-09-06 09:55:00,251.46,254.39,251.45,254.05,6532.0,228.0967,230.7545,228.0877,230.4461,6532.0
2022-09-06 10:00:00,254.02,254.02,252.07,252.55,5452.0,230.4189,230.4189,228.65,229.0855,5452.0
2022-09-06 10:05:00,252.59,252.79,252.24,252.52,3907.0,229.1217,229.3032,228.8043,229.0582,3907.0
2022-09-06 10:10:00,252.59,252.62,251.55,252.62,8005.0,229.1217,229.1489,228.1784,229.1489,8005.0
2022-09-06 10:15:00,252.81,252.88,252.09,252.62,5915.0,229.3213,229.3848,228.6682,229.1489,5915.0
2022-09-06 10:20:00,252.5,252.84,252.32,252.54,3661.0,229.0401,229.3485,228.8768,229.0764,3661.0
2022-09-06 10:25:00,252.52,253.87,252.47,253.62,7339.0,229.0582,230.2828,229.0129,230.056,7339.0
2022-09-06 10:30:00,253.63,254.59,253.51,254.3,16302.0,230.0651,230.9359,229.9563,230.6729,16302.0
2022-09-06 10:35:00,254.45,255.04,254.16,254.86,10124.0,230.8089,231.3441,230.5459,231.1808,10124.0
2022-09-06 10:40:00,255.06,255.75,254.82,255.21,7494.0,231.3622,231.9881,231.1445,231.4983,7494.0
2022-09-06 10:45:00,255.17,255.84,255.09,255.27,8355.0,231.462,232.0698,231.3895,231.5527,8355.0
2022-09-06 10:50:00,255.1,256.17,255.1,255.65,5263.0,231.3985,232.3691,231.3985,231.8974,5263.0
2022-09-06 10:55:00,255.57,256.47,255.56,255.9,3339.0,231.8249,232.6412,231.8158,232.1242,3339.0
2022-09-06 11:00:00,255.78,255.78,255.36,255.55,2497.0,232.0154,232.0154,231.6344,231.8067,2497.0
2022-09-06 11:05:00,255.34,255.73,255.06,255.3,5491.0,231.6162,231.97,231.3622,231.5799,5491.0
2022-09-06 11:10:00,255.28,255.35,254.81,255.2,1959.0,231.5618,231.6253,231.1355,231.4892,1959.0
2022-09-06 11:15:00,255.32,255.39,254.89,255.16,2855.0,231.5981,231.6616,231.208,231.453,2855.0
2022-09-06 11:20:00,255.26,255.32,254.8,254.8,1100.0,231.5437,231.5981,231.1264,231.1264,1100.0
2022-09-06 11:25:00,254.93,255.25,254.38,254.38,2729.0,231.2443,231.5346,230.7454,230.7454,2729.0
2022-09-06 11:30:00,254.3,254.67,253.97,254.52,2637.0,230.6729,231.0085,230.3735,230.8724,2637.0
2022-09-06 11:35:00,254.5,254.5,253.76,253.94,2024.0,230.8543,230.8543,230.183,230.3463,2024.0
2022-09-06 11:40:00,253.9,254.54,253.84,254.54,2298.0,230.31,230.8906,230.2556,230.8906,2298.0
2022-09-06 11:45:00,254.4,254.4,253.83,254.31,5664.0,230.7636,230.7636,230.2465,230.6819,5664.0
2022-09-06 11:50:00,254.19,254.59,254.08,254.51,2073.0,230.5731,230.9359,230.4733,230.8633,2073.0
2022-09-06 11:55:00,254.51,254.65,254.25,254.56,1981.0,230.8633,230.9903,230.6275,230.9087,1981.0
2022-09-06 12:00:00,254.54,254.93,254.23,254.87,2286.0,230.8906,231.2443,230.6094,231.1899,2286.0
2022-09-06 12:05:00,254.65,254.87,253.66,253.74,2700.0,230.9903,231.1899,230.0923,230.1649,2700.0
2022-09-06 12:10:00,253.61,254.16,253.61,254.05,3093.0,230.047,230.5459,230.047,230.4461,3093.0
2022-09-06 12:15:00,254.11,254.11,253.6,253.91,9363.0,230.5005,230.5005,230.0379,230.3191,9363.0
2022-09-06 12:20:00,253.8,253.8,253.33,253.35,3958.0,230.2193,230.2193,229.793,229.8111,3958.0
2022-09-06 12:25:00,253.23,253.87,253.23,253.73,3589.0,229.7023,230.2828,229.7023,230.1558,3589.0
2022-09-06 12:30:00,253.67,253.86,253.65,253.69,2517.0,230.1014,230.2737,230.0832,230.1195,2517.0
2022-09-06 12:35:00,253.78,253.87,253.72,253.83,4712.0,230.2012,230.2828,230.1467,230.2465,4712.0
2022-09-06 12:40:00,253.89,254.19,253.64,254.19,2934.0,230.301,230.5731,230.0742,230.5731,2934.0
2022-09-06 12:45:00,254.19,254.19,253.82,253.85,3940.0,230.5731,230.5731,230.2375,230.2647,3940.0
2022-09-06 12:50:00,253.99,254.04,253.72,254.01,3898.0,230.3917,230.437,230.1467,230.4098,3898.0
2022-09-06 12:55:00,254.05,254.24,253.89,253.93,3134.0,230.4461,230.6184,230.301,230.3372,3134.0
2022-09-06 13:00:00,253.85,253.9,253.4,253.63,1400.0,230.2647,230.31,229.8565,230.0651,1400.0
2022-09-06 13:05:00,253.62,253.7,252.97,252.98,3805.0,230.056,230.1286,229.4664,229.4755,3805.0
2022-09-06 13:10:00,253.03,253.07,252.36,252.36,1623.0,229.5209,229.5571,228.9131,228.9131,1623.0
2022-09-06 13:15:00,252.11,252.64,251.91,252.64,7652.0,228.6863,229.1671,228.5049,229.1671,7652.0
2022-09-06 13:20:00,252.69,252.74,252.34,252.34,990.0,229.2124,229.2578,228.895,228.895,990.0
2022-09-06 13:25:00,252.47,252.51,252.26,252.5,832.0,229.0129,229.0492,228.8224,229.0401,832.0
2022-09-06 13:30:00,252.52,252.9,252.52,252.9,1696.0,229.0582,229.4029,229.0582,229.4029,1696.0
2022-09-06 13:35:00,252.76,252.76,252.55,252.69,1796.0,229.2759,229.2759,229.0855,229.2124,1796.0
2022-09-06 13:40:00,252.55,252.55,251.83,252.18,2166.0,229.0855,229.0855,228.4323,228.7498,2166.0
2022-09-06 13:45:00,252.25,252.3,251.75,251.78,4212.0,228.8133,228.8587,228.3598,228.387,4212.0
2022-09-06 13:50:00,251.84,252.15,251.84,252.0,5354.0,228.4414,228.7226,228.4414,228.5866,5354.0
2022-09-06 13:55:00,251.97,252.47,251.85,252.47,4593.0,228.5593,229.0129,228.4505,229.0129,4593.0
2022-09-06 14:00:00,252.47,252.85,252.46,252.85,2395.0,229.0129,229.3576,229.0038,229.3576,2395.0
2022-09-06 14:05:00,252.82,252.85,252.5,252.8,4916.0,229.3304,229.3576,229.0401,229.3122,4916.0
2022-09-06 14:10:00,252.78,253.55,252.78,253.49,2859.0,229.2941,229.9925,229.2941,229.9381,2859.0
2022-09-06 14:15:00,253.48,253.54,253.38,253.41,1724.0,229.929,229.9835,229.8383,229.8655,1724.0
2022-09-06 14:20:00,253.29,253.3,253.15,253.16,983.0,229.7567,229.7658,229.6297,229.6388,983.0
2022-09-06 14:25:00,253.22,253.39,253.19,253.37,1109.0,229.6932,229.8474,229.666,229.8293,1109.0
2022-09-06 14:30:00,253.42,253.45,253.01,253.39,2679.0,229.8746,229.9018,229.5027,229.8474,2679.0
2022-09-06 14:35:00,253.31,253.94,253.31,253.85,1702.0,229.7748,230.3463,229.7748,230.2647,1702.0
2022-09-06 14:40:00,253.66,253.87,253.62,253.71,1960.0,230.0923,230.2828,230.056,230.1377,1960.0
2022-09-06 14:45:00,253.82,253.82,253.36,253.62,2273.0,230.2375,230.2375,229.8202,230.056,2273.0
2022-09-06 14:50:00,253.77,253.77,253.24,253.59,8152.0,230.1921,230.1921,229.7113,230.0288,8152.0
2022-09-06 14:55:00,253.59,253.95,253.55,253.84,6373.0,230.0288,230.3554,229.9925,230.2556,6373.0
2022-09-06 15:00:00,254.0,254.0,253.6,253.87,3111.0,230.4007,230.4007,230.0379,230.2828,3111.0
2022-09-06 15:05:00,253.87,254.53,253.8,254.53,6705.0,230.2828,230.8815,230.2193,230.8815,6705.0
2022-09-06 15:10:00,254.67,254.81,254.51,254.65,5862.0,231.0085,231.1355,230.8633,230.9903,5862.0
2022-09-06 15:15:00,254.65,254.98,254.5,254.5,6240.0,230.9903,231.2897,230.8543,230.8543,6240.0
2022-09-06 15:20:00,254.43,254.79,254.2,254.75,5206.0,230.7908,231.1173,230.5821,231.081,5206.0
2022-09-06 15:25:00,254.68,254.71,254.23,254.44,6872.0,231.0176,231.0448,230.6094,230.7999,6872.0
2022-09-06 15:30:00,254.38,254.4,253.54,253.74,22475.0,230.7454,230.7636,229.9835,230.1649,22475.0
2022-09-06 15:35:00,253.99,254.0,253.61,253.73,8371.0,230.3917,230.4007,230.047,230.1558,8371.0
2022-09-06 15:40:00,253.74,254.2,253.68,254.19,24757.0,230.1649,230.5821,230.1105,230.5731,24757.0
2022-09-06 15:45:00,254.15,254.41,253.88,254.13,48553.0,230.5368,230.7726,230.2919,230.5187,48553.0
2022-09-06 15:50:00,254.04,254.18,253.38,253.48,28280.0,230.437,230.564,229.8383,229.929,28280.0
2022-09-06 15:55:00,253.55,254.49,253.52,254.29,63328.0,229.9925,230.8452,229.9653,230.6638,63328.0
2022-09-07 09:30:00,254.93,254.93,253.79,253.99,22382.0,231.2443,231.2443,230.2102,230.3917,22382.0
2022-09-07 09:35:00,254.61,254.61,253.85,254.27,2200.0,230.9541,230.9541,230.2647,230.6456,2200.0
2022-09-07 09:40:00,254.54,255.39,254.35,254.59,4398.0,230.8906,231.6616,230.7182,230.9359,4398.0
2022-09-07 09:45:00,254.74,254.99,254.34,254.53,5175.0,231.072,231.2987,230.7091,230.8815,5175.0
2022-09-07 09:50:00,254.65,254.75,254.38,254.46,4086.0,230.9903,231.081,230.7454,230.818,4086.0
2022-09-07 09:55:00,254.3,254.74,254.16,254.18,4676.0,230.6729,231.072,230.5459,230.564,4676.0
2022-09-07 10:00:00,254.0,254.6,253.65,254.58,4384.0,230.4007,230.945,230.0832,230.9268,4384.0
2022-09-07 10:05:00,254.45,254.58,254.13,254.34,2300.0,230.8089,230.9268,230.5187,230.7091,2300.0
2022-09-07 10:10:00,254.32,254.42,254.01,254.05,1991.0,230.691,230.7817,230.4098,230.4461,1991.0
2022-09-07 10:15:00,253.9,254.52,253.9,254.43,9918.0,230.31,230.8724,230.31,230.7908,9918.0
2022-09-07 10:20:00,254.45,255.02,254.43,254.63,7557.0,230.8089,231.326,230.7908,230.9722,7557.0
2022-09-07 10:25:00,254.59,255.24,254.59,254.83,5774.0,230.9359,231.5255,230.9359,231.1536,5774.0
2022-09-07 10:30:00,254.92,255.71,254.92,255.02,3620.0,231.2353,231.9519,231.2353,231.326,3620.0
2022-09-07 10:35:00,255.16,255.51,255.04,255.04,1785.0,231.453,231.7704,231.3441,231.3441,1785.0
2022-09-07 10:40:00,255.01,255.01,254.58,254.66,6769.0,231.3169,231.3169,230.9268,230.9994,6769.0
2022-09-07 10:45:00,254.69,255.03,254.63,254.99,2493.0,231.0266,231.335,230.9722,231.2987,2493.0
2022-09-07 10:50:00,255.15,255.41,255.05,255.12,8686.0,231.4439,231.6797,231.3532,231.4167,8686.0
2022-09-07 10:55:00,255.15,255.47,255.15,255.34,2050.0,231.4439,231.7342,231.4439,231.6162,2050.0
2022-09-07 11:00:00,255.3,255.58,255.21,255.58,7000.0,231.5799,231.8339,231.4983,231.8339,7000.0
2022-09-07 11:05:00,255.58,255.97,255.58,255.86,2265.0,231.8339,232.1877,231.8339,232.0879,2265.0
2022-09-07 11:10:00,255.92,256.19,255.54,256.02,2126.0,232.1423,232.3873,231.7976,232.2331,2126.0
2022-09-07 11:15:00,255.92,256.09,255.53,255.66,2608.0,232.1423,232.2965,231.7886,231.9065,2608.0
2022-09-07 11:20:00,255.71,255.82,255.58,255.7,2266.0,231.9519,232.0516,231.8339,231.9428,2266.0
2022-09-07 11:25:00,255.74,255.92,255.73,255.73,2440.0,231.9791,232.1423,231.97,231.97,2440.0
2022-09-07 11:30:00,255.73,256.04,255.42,255.43,2641.0,231.97,232.2512,231.6888,231.6979,2641.0
2022-09-07 11:35:00,255.74,255.9,255.61,255.85,1714.0,231.9791,232.1242,231.8611,232.0788,1714.0
2022-09-07 11:40:00,255.8,255.94,255.3,255.34,2690.0,232.0335,232.1605,231.5799,231.6162,2690.0
2022-09-07 11:45:00,255.32,255.71,255.31,255.65,1511.0,231.5981,231.9519,231.589,231.8974,1511.0
2022-09-07 11:50:00,255.81,255.97,255.72,255.87,1908.0,232.0426,232.1877,231.9609,232.097,1908.0
2022-09-07 11:55:00,255.78,255.86,255.65,255.75,980.0,232.0154,232.0879,231.8974,231.9881,980.0
2022-09-07 12:00:00,255.76,256.2,255.75,256.01,2336.0,231.9972,232.3963,231.9881,232.224,2336.0
2022-09-07 12:05:00,256.07,256.17,255.79,256.01,2676.0,232.2784,232.3691,232.0244,232.224,2676.0
2022-09-07 12:10:00,256.05,256.05,255.81,255.84,1020.0,232.2603,232.2603,232.0426,232.0698,1020.0
2022-09-07 12:15:00,255.56,255.66,255.37,255.46,2601.0,231.8158,231.9065,231.6434,231.7251,2601.0
2022-09-07 12:20:00,255.63,255.87,255.5,255.87,6001.0,231.8793,232.097,231.7614,232.097,6001.0
2022-09-07 12:25:00,255.73,256.34,255.72,256.12,3929.0,231.97,232.5233,231.9609,232.3238,3929.0
2022-09-07 12:30:00,256.19,256.31,255.9,256.27,2379.0,232.3873,232.4961,232.1242,232.4598,2379.0
2022-09-07 12:35:00,256.35,256.81,256.28,256.75,3183.0,232.5324,232.9497,232.4689,232.8952,3183.0
2022-09-07 12:40:00,256.85,257.24,256.73,256.87,2615.0,232.9859,233.3397,232.8771,233.0041,2615.0
2022-09-07 12:45:00,256.97,257.22,256.92,256.94,1966.0,233.0948,233.3216,233.0494,233.0676,1966.0
2022-09-07 12:50:00,256.94,257.12,256.83,256.83,3030.0,233.0676,233.2309,232.9678,232.9678,3030.0
2022-09-07 12:55:00,256.67,257.0,256.67,256.97,2321.0,232.8227,233.122,232.8227,233.0948,2321.0
2022-09-07 13:00:00,257.14,257.45,257.02,257.35,3497.0,233.249,233.5302,233.1401,233.4395,3497.0
2022-09-07 13:05:00,257.14,257.49,257.02,257.15,5398.0,233.249,233.5665,233.1401,233.2581,5398.0
2022-09-07 13:10:00,257.21,257.31,257.03,257.25,2561.0,233.3125,233.4032,233.1492,233.3488,2561.0
2022-09-07 13:15:00,257.25,257.52,257.25,257.34,7311.0,233.3488,233.5937,233.3488,233.4304,7311.0
2022-09-07 13:20:00,257.29,257.69,257.29,257.41,5548.0,233.3851,233.7479,233.3851,233.4939,5548.0
2022-09-07 13:25:00,257.38,257.38,257.17,257.26,3239.0,233.4667,233.4667,233.2762,233.3578,3239.0
2022-09-07 13:30:00,257.26,257.45,257.23,257.45,2725.0,233.3578,233.5302,233.3306,233.5302,2725.0
2022-09-07 13:35:00,257.4,257.65,257.18,257.65,7052.0,233.4848,233.7116,233.2853,233.7116,7052.0
2022-09-07 13:40:00,257.66,258.0,257.63,257.87,4106.0,233.7207,234.0291,233.6935,233.9112,4106.0
2022-09-07 13:45:00,257.9,258.33,257.82,258.33,1523.0,233.9384,234.3284,233.8658,234.3284,1523.0
2022-09-07 13:50:00,258.34,258.62,258.28,258.62,7068.0,234.3375,234.5915,234.2831,234.5915,7068.0
2022-09-07 13:55:00,258.58,258.58,258.37,258.47,3290.0,234.5552,234.5552,234.3647,234.4554,3290.0
2022-09-07 14:00:00,258.53,258.8,258.32,258.7,6968.0,234.5098,234.7548,234.3194,234.6641,6968.0
2022-09-07 14:05:00,258.75,258.75,258.22,258.22,3845.0,234.7094,234.7094,234.2286,234.2286,3845.0
2022-09-07 14:10:00,258.21,258.57,258.21,258.44,3935.0,234.2196,234.5461,234.2196,234.4282,3935.0
2022-09-07 14:15:00,258.37,258.44,257.71,257.79,6246.0,234.3647,234.4282,233.766,233.8386,6246.0
2022-09-07 14:20:00,257.71,257.92,257.67,257.79,5609.0,233.766,233.9565,233.7297,233.8386,5609.0
2022-09-07 14:25:00,257.75,258.04,257.67,257.94,3538.0,233.8023,234.0654,233.7297,233.9747,3538.0
2022-09-07 14:30:00,257.95,258.17,257.77,258.17,4958.0,233.9837,234.1833,233.8205,234.1833,4958.0
2022-09-07 14:35:00,258.27,258.27,258.04,258.14,2264.0,234.274,234.274,234.0654,234.1561,2264.0
2022-09-07 14:40:00,258.14,258.39,258.12,258.19,4352.0,234.1561,234.3829,234.1379,234.2014,4352.0
2022-09-07 14:45:00,258.24,258.48,258.15,258.4,2464.0,234.2468,234.4645,234.1652,234.3919,2464.0
2022-09-07 14:50:00,258.36,258.55,258.24,258.44,8399.0,234.3556,234.528,234.2468,234.4282,8399.0
2022-09-07 14:55:00,258.46,258.6,258.34,258.56,5075.0,234.4464,234.5733,234.3375,234.5371,5075.0
2022-09-07 15:00:00,258.51,258.53,258.22,258.3,4014.0,234.4917,234.5098,234.2286,234.3012,4014.0
2022-09-07 15:05:00,258.27,258.34,258.17,258.26,5390.0,234.274,234.3375,234.1833,234.2649,5390.0
2022-09-07 15:10:00,258.3,258.6,258.14,258.44,7152.0,234.3012,234.5733,234.1561,234.4282,7152.0
2022-09-07 15:15:00,258.52,258.67,258.25,258.37,4653.0,234.5008,234.6368,234.2559,234.3647,4653.0
2022-09-07 15:20:00,258.42,258.74,258.28,258.74,9815.0,234.4101,234.7003,234.2831,234.7003,9815.0
2022-09-07 15:25:00,258.72,259.05,258.64,259.05,14541.0,234.6822,234.9815,234.6096,234.9815,14541.0
2022-09-07 15:30:00,259.06,259.32,258.87,259.32,14821.0,234.9906,235.2264,234.8183,235.2264,14821.0
2022-09-07 15:35:00,259.32,259.43,259.1,259.42,12264.0,235.2264,235.3262,235.0269,235.3172,12264.0
2022-09-07 15:40:00,259.44,259.74,259.28,259.71,17277.0,235.3353,235.6074,235.1902,235.5802,17277.0
2022-09-07 15:45:00,259.73,260.05,259.64,259.91,25073.0,235.5984,235.8886,235.5167,235.7616,25073.0
2022-09-07 15:50:00,259.95,259.98,259.47,259.57,33724.0,235.7979,235.8251,235.3625,235.4532,33724.0
2022-09-07 15:55:00,259.63,259.65,259.25,259.5,83332.0,235.5076,235.5258,235.163,235.3897,83332.0
2022-09-08 09:30:00,259.66,260.44,258.18,259.96,36474.0,235.5349,236.2424,234.1924,235.807,36474.0
2022-09-08 09:35:00,259.88,260.22,259.58,260.05,5614.0,235.7344,236.0428,235.4623,235.8886,5614.0
2022-09-08 09:40:00,259.87,261.86,259.61,261.86,7332.0,235.7253,237.5305,235.4895,237.5305,7332.0
2022-09-08 09:45:00,261.73,261.78,260.13,260.41,8384.0,237.4125,237.4579,235.9612,236.2152,8384.0
2022-09-08 09:50:00,260.38,260.49,259.56,259.81,7681.0,236.188,236.2877,235.4441,235.6709,7681.0
2022-09-08 09:55:00,259.81,260.34,259.64,260.24,9369.0,235.6709,236.1517,235.5167,236.061,9369.0
2022-09-08 10:00:00,260.08,260.25,259.09,259.37,5816.0,235.9158,236.07,235.0178,235.2718,5816.0
2022-09-08 10:05:00,259.37,259.67,259.19,259.19,4917.0,235.2718,235.5439,235.1085,235.1085,4917.0
2022-09-08 10:10:00,259.2,259.55,259.11,259.47,4256.0,235.1176,235.4351,235.036,235.3625,4256.0
2022-09-08 10:15:00,259.36,260.07,258.9,260.06,8837.0,235.2627,235.9068,234.8455,235.8977,8837.0
2022-09-08 10:20:00,259.96,260.26,259.6,259.62,3022.0,235.807,236.0791,235.4804,235.4986,3022.0
2022-09-08 10:25:00,259.74,260.14,259.66,260.14,3315.0,235.6074,235.9703,235.5349,235.9703,3315.0
2022-09-08 10:30:00,260.16,260.43,260.16,260.33,1265.0,235.9884,236.2333,235.9884,236.1426,1265.0
2022-09-08 10:35:00,260.31,260.91,260.28,260.43,6545.0,236.1245,236.6687,236.0973,236.2333,6545.0
2022-09-08 10:40:00,260.32,261.1,260.31,261.02,4138.0,236.1335,236.8411,236.1245,236.7685,4138.0
2022-09-08 10:45:00,261.24,261.33,260.98,261.12,3014.0,236.9681,237.0497,236.7322,236.8592,3014.0
2022-09-08 10:50:00,261.07,261.07,260.68,260.68,1856.0,236.8139,236.8139,236.4601,236.4601,1856.0
2022-09-08 10:55:00,260.75,261.04,260.75,260.75,2598.0,236.5236,236.7866,236.5236,236.5236,2598.0
2022-09-08 11:00:00,260.68,260.82,260.51,260.53,4801.0,236.4601,236.5871,236.3059,236.324,4801.0
2022-09-08 11:05:00,260.62,261.03,260.3,260.98,2223.0,236.4057,236.7776,236.1154,236.7322,2223.0
2022-09-08 11:10:00,261.11,261.11,260.74,260.75,3339.0,236.8501,236.8501,236.5145,236.5236,3339.0
2022-09-08 11:15:00,260.76,260.78,260.42,260.48,4058.0,236.5327,236.5508,236.2242,236.2787,4058.0
2022-09-08 11:20:00,260.41,260.81,260.39,260.81,3431.0,236.2152,236.578,236.197,236.578,3431.0
2022-09-08 11:25:00,260.86,260.92,260.6,260.68,2952.0,236.6234,236.6778,236.3875,236.4601,2952.0
2022-09-08 11:30:00,260.63,260.77,260.54,260.72,2831.0,236.4147,236.5417,236.3331,236.4964,2831.0
2022-09-08 11:35:00,260.76,260.87,260.55,260.55,2800.0,236.5327,236.6324,236.3422,236.3422,2800.0
2022-09-08 11:40:00,260.6,260.71,260.45,260.69,17809.0,236.3875,236.4873,236.2515,236.4692,17809.0
2022-09-08 11:45:00,260.64,260.68,260.56,260.6,2653.0,236.4238,236.4601,236.3512,236.3875,2653.0
2022-09-08 11:50:00,260.6,260.81,260.57,260.62,5215.0,236.3875,236.578,236.3603,236.4057,5215.0
2022-09-08 11:55:00,260.68,260.81,260.6,260.6,3619.0,236.4601,236.578,236.3875,236.3875,3619.0
2022-09-08 12:00:00,260.72,260.75,258.95,259.15,23867.0,236.4964,236.5236,234.8908,235.0722,23867.0
2022-09-08 12:05:00,259.01,259.01,258.22,258.65,7907.0,234.9452,234.9452,234.2286,234.6187,7907.0
2022-09-08 12:10:00,258.69,258.69,257.89,258.0,18922.0,234.655,234.655,233.9293,234.0291,18922.0
2022-09-08 12:15:00,257.79,258.25,257.55,258.17,1521.0,233.8386,234.2559,233.6209,234.1833,1521.0
2022-09-08 12:20:00,257.96,258.17,257.26,257.71,2450.0,233.9928,234.1833,233.3578,233.766,2450.0
2022-09-08 12:25:00,257.66,257.86,257.6,257.83,4283.0,233.7207,233.9021,233.6663,233.8749,4283.0
2022-09-08 12:30:00,257.87,258.83,257.87,258.79,3339.0,233.9112,234.782,233.9112,234.7457,3339.0
2022-09-08 12:35:00,258.75,258.98,258.75,258.98,3814.0,234.7094,234.918,234.7094,234.918,3814.0
2022-09-08 12:40:00,258.8,259.41,258.76,259.41,2403.0,234.7548,235.3081,234.7185,235.3081,2403.0
2022-09-08 12:45:00,259.34,259.34,259.04,259.07,1649.0,235.2446,235.2446,234.9725,234.9997,1649.0
2022-09-08 12:50:00,259.12,259.19,259.0,259.0,1914.0,235.045,235.1085,234.9362,234.9362,1914.0
2022-09-08 12:55:00,259.09,259.28,259.0,259.07,2910.0,235.0178,235.1902,234.9362,234.9997,2910.0
2022-09-08 13:00:00,259.22,259.24,258.99,259.13,5236.0,235.1357,235.1539,234.9271,235.0541,5236.0
2022-09-08 13:05:00,259.1,259.2,258.98,259.19,4673.0,235.0269,235.1176,234.918,235.1085,4673.0
2022-09-08 13:10:00,259.29,260.03,259.29,260.03,4126.0,235.1992,235.8705,235.1992,235.8705,4126.0
2022-09-08 13:15:00,259.98,260.12,259.9,259.93,3628.0,235.8251,235.9521,235.7526,235.7798,3628.0
2022-09-08 13:20:00,259.92,260.3,259.91,260.07,2800.0,235.7707,236.1154,235.7616,235.9068,2800.0
2022-09-08 13:25:00,260.09,260.3,259.88,260.07,9420.0,235.9249,236.1154,235.7344,235.9068,9420.0
2022-09-08 13:30:00,259.97,260.08,259.61,259.81,14429.0,235.8161,235.9158,235.4895,235.6709,14429.0
2022-09-08 13:35:00,259.7,260.12,259.7,259.84,3949.0,235.5711,235.9521,235.5711,235.6981,3949.0
2022-09-08 13:40:00,259.84,259.97,259.79,259.92,1266.0,235.6981,235.8161,235.6528,235.7707,1266.0
2022-09-08 13:45:00,259.9,260.05,259.75,260.05,2162.0,235.7526,235.8886,235.6165,235.8886,2162.0
2022-09-08 13:50:00,260.0,260.0,259.75,259.79,1251.0,235.8433,235.8433,235.6165,235.6528,1251.0
2022-09-08 13:55:00,259.78,260.18,259.69,260.04,11135.0,235.6437,236.0065,235.5621,235.8796,11135.0
2022-09-08 14:00:00,260.18,260.55,260.07,260.55,6992.0,236.0065,236.3422,235.9068,236.3422,6992.0
2022-09-08 14:05:00,260.63,260.63,260.1,260.27,2764.0,236.4147,236.4147,235.934,236.0882,2764.0
2022-09-08 14:10:00,260.31,260.34,260.19,260.19,2947.0,236.1245,236.1517,236.0156,236.0156,2947.0
2022-09-08 14:15:00,260.16,260.55,260.07,260.5,3189.0,235.9884,236.3422,235.9068,236.2968,3189.0
2022-09-08 14:20:00,260.5,260.68,260.0,260.0,6119.0,236.2968,236.4601,235.8433,235.8433,6119.0
2022-09-08 14:25:00,260.08,260.2,259.95,260.06,5832.0,235.9158,236.0247,235.7979,235.8977,5832.0
2022-09-08 14:30:00,260.0,260.52,260.0,260.5,13150.0,235.8433,236.315,235.8433,236.2968,13150.0
2022-09-08 14:35:00,260.5,260.79,260.5,260.72,3389.0,236.2968,236.5599,236.2968,236.4964,3389.0
2022-09-08 14:40:00,260.67,260.67,259.93,260.03,8588.0,236.451,236.451,235.7798,235.8705,8588.0
2022-09-08 14:45:00,259.93,259.96,259.54,259.7,6059.0,235.7798,235.807,235.426,235.5711,6059.0
2022-09-08 14:50:00,259.94,260.0,259.92,260.0,2748.0,235.7888,235.8433,235.7707,235.8433,2748.0
2022-09-08 14:55:00,260.0,260.21,259.99,260.21,7127.0,235.8433,236.0338,235.8342,236.0338,7127.0
2022-09-08 15:00:00,260.11,260.24,259.95,260.15,7546.0,235.943,236.061,235.7979,235.9793,7546.0
2022-09-08 15:05:00,260.03,260.31,260.0,260.0,3576.0,235.8705,236.1245,235.8433,235.8433,3576.0
2022-09-08 15:10:00,260.0,260.63,260.0,260.63,5202.0,235.8433,236.4147,235.8433,236.4147,5202.0
2022-09-08 15:15:00,260.63,260.82,260.49,260.82,5781.0,236.4147,236.5871,236.2877,236.5871,5781.0
2022-09-08 15:20:00,260.88,260.95,260.73,260.9,6193.0,236.6415,236.705,236.5054,236.6596,6193.0
2022-09-08 15:25:00,260.87,260.87,260.68,260.68,6980.0,236.6324,236.6324,236.4601,236.4601,6980.0
2022-09-08 15:30:00,260.7,261.08,260.67,260.75,7195.0,236.4782,236.8229,236.451,236.5236,7195.0
2022-09-08 15:35:00,260.75,260.9,260.72,260.75,2773.0,236.5236,236.6596,236.4964,236.5236,2773.0
2022-09-08 15:40:00,260.76,260.83,260.71,260.77,16864.0,236.5327,236.5962,236.4873,236.5417,16864.0
2022-09-08 15:45:00,260.79,261.14,260.76,260.93,11404.0,236.5599,236.8774,236.5327,236.6869,11404.0
2022-09-08 15:50:00,260.96,261.81,260.96,261.76,25978.0,236.7141,237.4851,236.7141,237.4397,25978.0
2022-09-08 15:55:00,261.71,262.0,261.46,261.67,104154.0,237.3944,237.6574,237.1676,237.3581,104154.0
2022-09-09 09:30:00,262.49,262.49,259.67,260.36,23468.0,238.1019,238.1019,235.5439,236.1698,23468.0
2022-09-09 09:35:00,260.57,261.1,260.26,260.67,4923.0,236.3603,236.8411,236.0791,236.451,4923.0
2022-09-09 09:40:00,260.99,261.15,260.76,260.76,2315.0,236.7413,236.8864,236.5327,236.5327,2315.0
2022-09-09 09:45:00,260.65,260.79,260.08,260.47,4522.0,236.4329,236.5599,235.9158,236.2696,4522.0
2022-09-09 09:50:00,260.55,261.39,260.46,261.38,4250.0,236.3422,237.1041,236.2605,237.0951,4250.0
2022-09-09 09:55:00,260.81,261.01,260.67,261.01,2240.0,236.578,236.7594,236.451,236.7594,2240.0
2022-09-09 10:00:00,261.0,261.75,260.94,261.56,4735.0,236.7504,237.4307,236.6959,237.2583,4735.0
2022-09-09 10:05:00,261.68,261.92,261.59,261.62,3091.0,237.3672,237.5849,237.2855,237.3128,3091.0
2022-09-09 10:10:00,261.63,261.65,260.95,261.27,6814.0,237.3218,237.34,236.705,236.9953,6814.0
2022-09-09 10:15:00,261.38,261.68,261.21,261.29,3146.0,237.0951,237.3672,236.9408,237.0134,3146.0
2022-09-09 10:20:00,261.29,261.42,261.12,261.33,3300.0,237.0134,237.1313,236.8592,237.0497,3300.0
2022-09-09 10:25:00,261.29,261.94,261.29,261.94,2267.0,237.0134,237.603,237.0134,237.603,2267.0
2022-09-09 10:30:00,261.92,262.0,261.66,261.89,4360.0,237.5849,237.6574,237.349,237.5577,4360.0
2022-09-09 10:35:00,261.79,262.1,261.75,262.04,4622.0,237.467,237.7482,237.4307,237.6937,4622.0
2022-09-09 10:40:00,262.07,262.36,261.8,261.81,15980.0,237.7209,237.984,237.476,237.4851,15980.0
2022-09-09 10:45:00,261.8,262.19,261.74,261.92,4522.0,237.476,237.8298,237.4216,237.5849,4522.0
2022-09-09 10:50:00,261.94,262.3,261.86,262.13,5322.0,237.603,237.9296,237.5305,237.7754,5322.0
2022-09-09 10:55:00,262.17,262.17,261.9,262.09,2276.0,237.8117,237.8117,237.5667,237.7391,2276.0
2022-09-09 11:00:00,262.24,262.55,261.8,262.12,3983.0,237.8751,238.1563,237.476,237.7663,3983.0
2022-09-09 11:05:00,262.13,262.55,262.12,262.5,2613.0,237.7754,238.1563,237.7663,238.111,2613.0
2022-09-09 11:10:00,262.61,262.62,262.17,262.27,1416.0,238.2108,238.2198,237.8117,237.9024,1416.0
2022-09-09 11:15:00,262.66,262.66,262.07,262.2,4111.0,238.2561,238.2561,237.7209,237.8389,4111.0
2022-09-09 11:20:00,262.2,262.21,261.23,261.68,1724.0,237.8389,237.8479,236.959,237.3672,1724.0
2022-09-09 11:25:00,261.75,262.01,261.71,261.75,10334.0,237.4307,237.6665,237.3944,237.4307,10334.0
2022-09-09 11:30:00,261.78,262.09,261.73,261.92,2703.0,237.4579,237.7391,237.4125,237.5849,2703.0
2022-09-09 11:35:00,262.08,262.39,262.05,262.06,1216.0,237.73,238.0112,237.7028,237.7119,1216.0
2022-09-09 11:40:00,262.31,262.38,262.15,262.15,3587.0,237.9386,238.0021,237.7935,237.7935,3587.0
2022-09-09 11:45:00,262.11,262.14,261.63,261.66,5096.0,237.7572,237.7844,237.3218,237.349,5096.0
2022-09-09 11:50:00,261.61,261.68,261.06,261.48,1624.0,237.3037,237.3672,236.8048,237.1858,1624.0
2022-09-09 11:55:00,261.32,261.73,261.22,261.56,13725.0,237.0406,237.4125,236.9499,237.2583,13725.0
2022-09-09 12:00:00,261.51,261.51,260.36,260.54,3320.0,237.213,237.213,236.1698,236.3331,3320.0
2022-09-09 12:05:00,260.61,260.93,260.52,260.82,2942.0,236.3966,236.6869,236.315,236.5871,2942.0
2022-09-09 12:10:00,261.02,261.09,260.96,261.07,900.0,236.7685,236.832,236.7141,236.8139,900.0
2022-09-09 12:15:00,260.73,260.94,260.45,260.94,1579.0,236.5054,236.6959,236.2515,236.6959,1579.0
2022-09-09 12:20:00,260.8,260.86,260.56,260.58,1723.0,236.5689,236.6234,236.3512,236.3694,1723.0
2022-09-09 12:25:00,260.47,260.86,260.47,260.73,1683.0,236.2696,236.6234,236.2696,236.5054,1683.0
2022-09-09 12:30:00,260.71,260.83,260.68,260.68,2045.0,236.4873,236.5962,236.4601,236.4601,2045.0
2022-09-09 12:35:00,260.83,261.01,260.65,260.7,4897.0,236.5962,236.7594,236.4329,236.4782,4897.0
2022-09-09 12:40:00,260.58,260.79,260.58,260.64,2100.0,236.3694,236.5599,236.3694,236.4238,2100.0
2022-09-09 12:45:00,260.49,260.96,260.41,260.92,2733.0,236.2877,236.7141,236.2152,236.6778,2733.0
2022-09-09 12:50:00,260.92,261.32,260.91,261.26,1640.0,236.6778,237.0406,236.6687,236.9862,1640.0
2022-09-09 12:55:00,261.25,261.95,261.23,261.91,12844.0,236.9771,237.6121,236.959,237.5758,12844.0
2022-09-09 13:00:00,261.99,262.0,261.2,261.25,6729.0,237.6484,237.6574,236.9318,236.9771,6729.0
2022-09-09 13:05:00,261.41,261.79,261.4,261.78,1597.0,237.1223,237.467,237.1132,237.4579,1597.0
2022-09-09 13:10:00,261.69,262.08,261.69,261.99,1406.0,237.3762,237.73,237.3762,237.6484,1406.0
2022-09-09 13:15:00,262.1,262.22,262.08,262.1,1807.0,237.7482,237.857,237.73,237.7482,1807.0
2022-09-09 13:20:00,262.0,262.13,261.9,262.05,1554.0,237.6574,237.7754,237.5667,237.7028,1554.0
2022-09-09 13:25:00,262.0,262.02,261.78,261.9,3366.0,237.6574,237.6756,237.4579,237.5667,3366.0
2022-09-09 13:30:00,261.86,261.97,261.7,261.96,8343.0,237.5305,237.6302,237.3853,237.6212,8343.0
2022-09-09 13:35:00,261.93,262.39,261.93,262.38,2640.0,237.594,238.0112,237.594,238.0021,2640.0
2022-09-09 13:40:00,262.29,262.42,262.11,262.11,1321.0,237.9205,238.0384,237.7572,237.7572,1321.0
2022-09-09 13:45:00,262.11,262.11,261.83,262.04,5663.0,237.7572,237.7572,237.5032,237.6937,5663.0
2022-09-09 13:50:00,262.13,262.13,261.95,262.08,1205.0,237.7754,237.7754,237.6121,237.73,1205.0
2022-09-09 13:55:00,262.02,262.34,262.02,262.29,1950.0,237.6756,237.9659,237.6756,237.9205,1950.0
2022-09-09 14:00:00,262.28,262.28,261.81,261.93,2250.0,237.9114,237.9114,237.4851,237.594,2250.0
2022-09-09 14:05:00,261.96,261.96,261.65,261.65,751.0,237.6212,237.6212,237.34,237.34,751.0
2022-09-09 14:10:00,261.62,262.13,261.56,262.12,3324.0,237.3128,237.7754,237.2583,237.7663,3324.0
2022-09-09 14:15:00,262.13,262.38,262.11,262.28,2320.0,237.7754,238.0021,237.7572,237.9114,2320.0
2022-09-09 14:20:00,262.34,262.57,262.27,262.45,1516.0,237.9659,238.1745,237.9024,238.0656,1516.0
2022-09-09 14:25:00,262.4,262.54,262.31,262.54,1941.0,238.0203,238.1473,237.9386,238.1473,1941.0
2022-09-09 14:30:00,262.59,262.71,262.43,262.55,2538.0,238.1926,238.3015,238.0475,238.1563,2538.0
2022-09-09 14:35:00,262.62,263.01,262.62,262.91,2638.0,238.2198,238.5736,238.2198,238.4829,2638.0
2022-09-09 14:40:00,262.73,262.97,262.69,262.89,3338.0,238.3196,238.5373,238.2833,238.4648,3338.0
2022-09-09 14:45:00,262.8,262.96,262.7,262.84,2335.0,238.3831,238.5283,238.2924,238.4194,2335.0
2022-09-09 14:50:00,262.76,262.77,262.45,262.74,1906.0,238.3468,238.3559,238.0656,238.3287,1906.0
2022-09-09 14:55:00,262.73,263.05,262.72,262.91,6242.0,238.3196,238.6099,238.3106,238.4829,6242.0
2022-09-09 15:00:00,262.96,263.1,262.94,263.1,2226.0,238.5283,238.6552,238.5101,238.6552,2226.0
2022-09-09 15:05:00,263.17,263.22,262.63,262.69,3398.0,238.7187,238.7641,238.2289,238.2833,3398.0
2022-09-09 15:10:00,262.62,263.18,262.62,263.17,4794.0,238.2198,238.7278,238.2198,238.7187,4794.0
2022-09-09 15:15:00,263.17,263.19,262.82,262.82,4012.0,238.7187,238.7369,238.4013,238.4013,4012.0
2022-09-09 15:20:00,262.81,262.84,262.5,262.5,4991.0,238.3922,238.4194,238.111,238.111,4991.0
2022-09-09 15:25:00,262.43,262.51,262.18,262.22,8544.0,238.0475,238.1201,237.8207,237.857,8544.0
2022-09-09 15:30:00,262.19,262.19,261.86,262.14,9376.0,237.8298,237.8298,237.5305,237.7844,9376.0
2022-09-09 15:35:00,262.14,262.35,262.03,262.04,4925.0,237.7844,237.9749,237.6847,237.6937,4925.0
2022-09-09 15:40:00,262.11,262.38,262.1,262.38,9746.0,237.7572,238.0021,237.7482,238.0021,9746.0
2022-09-09 15:45:00,262.32,262.32,262.04,262.3,11463.0,237.9477,237.9477,237.6937,237.9296,11463.0
2022-09-09 15:50:00,262.22,262.28,261.4,261.65,25305.0,237.857,237.9114,237.1132,237.34,25305.0
2022-09-09 15:55:00,261.59,261.98,261.46,261.61,48056.0,237.2855,237.6393,237.1676,237.3037,48056.0
2022-09-12 09:30:00,262.06,263.08,261.96,263.07,16188.0,237.7119,238.6371,237.6212,238.628,16188.0
2022-09-12 09:35:00,263.05,263.45,263.05,263.29,1949.0,238.6099,238.9727,238.6099,238.8276,1949.0
2022-09-12 09:40:00,263.27,263.41,262.6,262.61,1804.0,238.8095,238.9364,238.2017,238.2108,1804.0
2022-09-12 09:45:00,262.85,263.2,262.63,263.13,3411.0,238.4285,238.746,238.2289,238.6825,3411.0
2022-09-12 09:50:00,262.84,263.93,262.84,263.93,9414.0,238.4194,239.4081,238.4194,239.4081,9414.0
2022-09-12 09:55:00,263.89,263.91,263.44,263.59,13591.0,239.3718,239.39,238.9637,239.0997,13591.0
2022-09-12 10:00:00,263.58,263.6,262.4,262.9,7738.0,239.0906,239.1088,238.0203,238.4738,7738.0
2022-09-12 10:05:00,263.22,264.01,263.21,263.92,6022.0,238.7641,239.4807,238.755,239.3991,6022.0
2022-09-12 10:10:00,263.98,264.12,263.62,263.89,3926.0,239.4535,239.5805,239.1269,239.3718,3926.0
2022-09-12 10:15:00,263.8,263.92,263.27,263.38,9365.0,239.2902,239.3991,238.8095,238.9092,9365.0
2022-09-12 10:20:00,263.39,263.89,263.29,263.34,5130.0,238.9183,239.3718,238.8276,238.8729,5130.0
2022-09-12 10:25:00,263.54,263.83,263.53,263.75,4132.0,239.0544,239.3174,239.0453,239.2449,4132.0
2022-09-12 10:30:00,263.81,263.91,263.63,263.74,1600.0,239.2993,239.39,239.136,239.2358,1600.0
2022-09-12 10:35:00,263.8,263.88,263.14,263.88,22368.0,239.2902,239.3628,238.6915,239.3628,22368.0
2022-09-12 10:40:00,263.94,264.26,263.76,264.0,3912.0,239.4172,239.7075,239.2539,239.4716,3912.0
2022-09-12 10:45:00,263.92,264.03,263.63,264.02,3029.0,239.3991,239.4988,239.136,239.4898,3029.0
2022-09-12 10:50:00,264.04,264.22,263.93,264.22,2494.0,239.5079,239.6712,239.4081,239.6712,2494.0
2022-09-12 10:55:00,264.09,264.52,263.98,264.52,2630.0,239.5533,239.9433,239.4535,239.9433,2630.0
2022-09-12 11:00:00,264.62,264.76,264.28,264.59,5243.0,240.034,240.161,239.7256,240.0068,5243.0
2022-09-12 11:05:00,264.51,264.72,264.49,264.6,8637.0,239.9342,240.1247,239.9161,240.0159,8637.0
2022-09-12 11:10:00,264.45,264.87,264.14,264.69,5825.0,239.8798,240.2608,239.5986,240.0975,5825.0
2022-09-12 11:15:00,264.68,265.05,264.39,264.98,4472.0,240.0884,240.4241,239.8254,240.3606,4472.0
2022-09-12 11:20:00,264.99,265.46,264.99,265.46,1584.0,240.3696,240.796,240.3696,240.796,1584.0
2022-09-12 11:25:00,265.42,265.56,264.96,265.09,3263.0,240.7597,240.8867,240.3424,240.4604,3263.0
2022-09-12 11:30:00,265.1,265.36,264.95,264.96,2649.0,240.4694,240.7053,240.3334,240.3424,2649.0
2022-09-12 11:35:00,264.97,265.15,264.83,265.02,2690.0,240.3515,240.5148,240.2245,240.3969,2690.0
2022-09-12 11:40:00,265.1,265.3,264.6,264.61,2309.0,240.4694,240.6508,240.0159,240.025,2309.0
2022-09-12 11:45:00,264.74,264.74,264.35,264.54,1810.0,240.1429,240.1429,239.7891,239.9615,1810.0
2022-09-12 11:50:00,264.45,264.71,264.03,264.11,3611.0,239.8798,240.1157,239.4988,239.5714,3611.0
2022-09-12 11:55:00,264.07,264.12,263.7,264.1,4362.0,239.5351,239.5805,239.1995,239.5623,4362.0
2022-09-12 12:00:00,264.16,264.18,263.76,263.83,2232.0,239.6168,239.6349,239.2539,239.3174,2232.0
2022-09-12 12:05:00,263.89,264.09,263.71,263.74,3952.0,239.3718,239.5533,239.2086,239.2358,3952.0
2022-09-12 12:10:00,263.65,264.05,263.57,263.99,5759.0,239.1541,239.517,239.0816,239.4626,5759.0
2022-09-12 12:15:00,264.26,264.26,263.6,263.61,3429.0,239.7075,239.7075,239.1088,239.1179,3429.0
2022-09-12 12:20:00,263.59,264.48,263.52,264.48,2256.0,239.0997,239.907,239.0362,239.907,2256.0
2022-09-12 12:25:00,264.22,264.32,264.06,264.21,2328.0,239.6712,239.7619,239.5261,239.6621,2328.0
2022-09-12 12:30:00,264.13,264.23,264.12,264.23,500.0,239.5895,239.6803,239.5805,239.6803,500.0
2022-09-12 12:35:00,264.13,264.24,264.0,264.08,2495.0,239.5895,239.6893,239.4716,239.5442,2495.0
2022-09-12 12:40:00,264.08,264.25,263.97,264.08,2143.0,239.5442,239.6984,239.4444,239.5442,2143.0
2022-09-12 12:45:00,264.25,264.41,264.08,264.3,3000.0,239.6984,239.8435,239.5442,239.7438,3000.0
2022-09-12 12:50:00,264.21,264.35,264.08,264.35,3394.0,239.6621,239.7891,239.5442,239.7891,3394.0
2022-09-12 12:55:00,264.44,264.45,264.36,264.36,858.0,239.8707,239.8798,239.7982,239.7982,858.0
2022-09-12 13:00:00,264.47,264.64,264.06,264.29,4608.0,239.898,240.0522,239.5261,239.7347,4608.0
2022-09-12 13:05:00,264.2,264.75,264.2,264.73,1400.0,239.653,240.1519,239.653,240.1338,1400.0
2022-09-12 13:10:00,264.81,264.99,264.62,264.76,3786.0,240.2064,240.3696,240.034,240.161,3786.0
2022-09-12 13:15:00,264.71,264.81,264.46,264.57,3172.0,240.1157,240.2064,239.8889,239.9887,3172.0
2022-09-12 13:20:00,264.57,264.74,264.52,264.68,3310.0,239.9887,240.1429,239.9433,240.0884,3310.0
2022-09-12 13:25:00,264.61,264.88,264.55,264.85,1273.0,240.025,240.2699,239.9705,240.2427,1273.0
2022-09-12 13:30:00,265.02,265.02,264.68,264.68,2054.0,240.3969,240.3969,240.0884,240.0884,2054.0
2022-09-12 13:35:00,264.68,264.76,264.59,264.65,2023.0,240.0884,240.161,240.0068,240.0612,2023.0
2022-09-12 13:40:00,264.66,265.01,264.66,264.94,3450.0,240.0703,240.3878,240.0703,240.3243,3450.0
2022-09-12 13:45:00,265.0,265.23,264.9,265.23,3968.0,240.3787,240.5873,240.288,240.5873,3968.0
2022-09-12 13:50:00,265.14,265.42,265.13,265.42,2007.0,240.5057,240.7597,240.4966,240.7597,2007.0
2022-09-12 13:55:00,265.38,265.38,265.11,265.12,2980.0,240.7234,240.7234,240.4785,240.4876,2980.0
2022-09-12 14:00:00,265.0,265.0,264.75,264.92,2732.0,240.3787,240.3787,240.1519,240.3061,2732.0
2022-09-12 14:05:00,264.84,265.18,264.84,265.1,4148.0,240.2336,240.542,240.2336,240.4694,4148.0
2022-09-12 14:10:00,265.06,265.33,264.97,265.24,2103.0,240.4331,240.6781,240.3515,240.5964,2103.0
2022-09-12 14:15:00,265.16,265.39,264.91,265.07,7085.0,240.5239,240.7325,240.2971,240.4422,7085.0
2022-09-12 14:20:00,265.19,265.29,264.71,265.29,2592.0,240.5511,240.6418,240.1157,240.6418,2592.0
2022-09-12 14:25:00,265.11,265.11,264.69,264.88,2705.0,240.4785,240.4785,240.0975,240.2699,2705.0
2022-09-12 14:30:00,264.86,264.91,264.67,264.84,3645.0,240.2517,240.2971,240.0794,240.2336,3645.0
2022-09-12 14:35:00,264.75,265.0,264.75,264.95,1481.0,240.1519,240.3787,240.1519,240.3334,1481.0
2022-09-12 14:40:00,265.0,265.12,265.0,265.09,1343.0,240.3787,240.4876,240.3787,240.4604,1343.0
2022-09-12 14:45:00,265.07,265.18,265.02,265.02,2020.0,240.4422,240.542,240.3969,240.3969,2020.0
2022-09-12 14:50:00,265.11,265.11,264.88,264.88,896.0,240.4785,240.4785,240.2699,240.2699,896.0
2022-09-12 14:55:00,264.86,264.96,264.67,264.77,2604.0,240.2517,240.3424,240.0794,240.1701,2604.0
2022-09-12 15:00:00,264.64,264.86,264.61,264.76,2280.0,240.0522,240.2517,240.025,240.161,2280.0
2022-09-12 15:05:00,264.84,265.07,264.77,265.06,3659.0,240.2336,240.4422,240.1701,240.4331,3659.0
2022-09-12 15:10:00,265.0,265.05,264.81,265.05,4424.0,240.3787,240.4241,240.2064,240.4241,4424.0
2022-09-12 15:15:00,264.92,264.97,264.8,264.84,2829.0,240.3061,240.3515,240.1973,240.2336,2829.0
2022-09-12 15:20:00,264.84,265.02,264.49,264.49,6011.0,240.2336,240.3969,239.9161,239.9161,6011.0
2022-09-12 15:25:00,264.53,264.59,264.34,264.5,4082.0,239.9524,240.0068,239.78,239.9252,4082.0
2022-09-12 15:30:00,264.52,264.6,264.35,264.38,9717.0,239.9433,240.0159,239.7891,239.8163,9717.0
2022-09-12 15:35:00,264.29,264.52,264.14,264.46,7506.0,239.7347,239.9433,239.5986,239.8889,7506.0
2022-09-12 15:40:00,264.43,264.75,264.25,264.7,7316.0,239.8617,240.1519,239.6984,240.1066,7316.0
2022-09-12 15:45:00,264.67,265.41,264.67,265.41,14679.0,240.0794,240.7506,240.0794,240.7506,14679.0
2022-09-12 15:50:00,265.38,265.38,264.37,264.79,27088.0,240.7234,240.7234,239.8072,240.1882,27088.0
2022-09-12 15:55:00,264.75,265.25,264.71,265.25,47921.0,240.1519,240.6055,240.1157,240.6055,47921.0
2022-09-13 09:30:00,260.55,261.58,260.51,261.19,31648.0,236.3422,237.2765,236.3059,236.9227,31648.0
2022-09-13 09:35:00,261.08,261.86,260.68,261.5,17424.0,236.8229,237.5305,236.4601,237.2039,17424.0
2022-09-13 09:40:00,261.71,262.22,261.5,261.65,8757.0,237.3944,237.857,237.2039,237.34,8757.0
2022-09-13 09:45:00,261.71,261.85,260.92,261.06,9962.0,237.3944,237.5214,236.6778,236.8048,9962.0
2022-09-13 09:50:00,261.12,261.16,260.9,260.99,3900.0,236.8592,236.8955,236.6596,236.7413,3900.0
2022-09-13 09:55:00,260.92,260.92,259.85,260.23,6852.0,236.6778,236.6778,235.7072,236.0519,6852.0
2022-09-13 10:00:00,260.3,260.3,259.55,259.56,17913.0,236.1154,236.1154,235.4351,235.4441,17913.0
2022-09-13 10:05:00,259.48,260.31,259.3,260.08,6592.0,235.3716,236.1245,235.2083,235.9158,6592.0
2022-09-13 10:10:00,259.91,260.17,259.73,260.1,10787.0,235.7616,235.9975,235.5984,235.934,10787.0
2022-09-13 10:15:00,260.1,260.39,260.0,260.35,14863.0,235.934,236.197,235.8433,236.1607,14863.0
2022-09-13 10:20:00,260.4,260.81,260.19,260.41,1860.0,236.2061,236.578,236.0156,236.2152,1860.0
2022-09-13 10:25:00,260.39,260.59,260.22,260.23,2499.0,236.197,236.3785,236.0428,236.0519,2499.0
2022-09-13 10:30:00,260.15,260.37,260.08,260.18,5614.0,235.9793,236.1789,235.9158,236.0065,5614.0
2022-09-13 10:35:00,260.17,260.32,259.79,259.86,4580.0,235.9975,236.1335,235.6528,235.7163,4580.0
2022-09-13 10:40:00,259.86,259.86,259.53,259.74,6174.0,235.7163,235.7163,235.4169,235.6074,6174.0
2022-09-13 10:45:00,259.69,259.92,259.63,259.84,3113.0,235.5621,235.7707,235.5076,235.6981,3113.0
2022-09-13 10:50:00,259.5,259.61,259.44,259.5,2603.0,235.3897,235.4895,235.3353,235.3897,2603.0
2022-09-13 10:55:00,259.61,259.61,258.94,259.2,4309.0,235.4895,235.4895,234.8818,235.1176,4309.0
2022-09-13 11:00:00,259.06,259.16,258.62,258.81,6845.0,234.9906,235.0813,234.5915,234.7638,6845.0
2022-09-13 11:05:00,258.81,259.16,258.78,259.16,2494.0,234.7638,235.0813,234.7366,235.0813,2494.0
2022-09-13 11:10:00,259.27,259.64,259.09,259.43,4136.0,235.1811,235.5167,235.0178,235.3262,4136.0
2022-09-13 11:15:00,259.43,259.44,258.79,258.79,3861.0,235.3262,235.3353,234.7457,234.7457,3861.0
2022-09-13 11:20:00,258.44,258.83,258.43,258.82,4734.0,234.4282,234.782,234.4191,234.7729,4734.0
2022-09-13 11:25:00,258.89,259.02,258.76,258.94,4593.0,234.8364,234.9543,234.7185,234.8818,4593.0
2022-09-13 11:30:00,258.87,259.01,258.71,258.81,4132.0,234.8183,234.9452,234.6731,234.7638,4132.0
2022-09-13 11:35:00,258.93,259.01,258.8,259.01,2067.0,234.8727,234.9452,234.7548,234.9452,2067.0
2022-09-13 11:40:00,259.05,259.64,258.92,259.64,3130.0,234.9815,235.5167,234.8636,235.5167,3130.0
2022-09-13 11:45:00,259.74,259.98,259.56,259.56,3549.0,235.6074,235.8251,235.4441,235.4441,3549.0
2022-09-13 11:50:00,259.65,259.96,259.59,259.61,4794.0,235.5258,235.807,235.4714,235.4895,4794.0
2022-09-13 11:55:00,259.67,259.78,258.5,258.56,22678.0,235.5439,235.6437,234.4826,234.5371,22678.0
2022-09-13 12:00:00,258.52,259.24,258.48,258.75,8450.0,234.5008,235.1539,234.4645,234.7094,8450.0
2022-09-13 12:05:00,258.85,259.3,258.85,259.29,4752.0,234.8001,235.2083,234.8001,235.1992,4752.0
2022-09-13 12:10:00,259.25,259.64,259.17,259.63,4265.0,235.163,235.5167,235.0904,235.5076,4265.0
2022-09-13 12:15:00,259.58,259.59,259.46,259.47,3432.0,235.4623,235.4714,235.3534,235.3625,3432.0
2022-09-13 12:20:00,259.56,259.6,259.29,259.52,5695.0,235.4441,235.4804,235.1992,235.4079,5695.0
2022-09-13 12:25:00,259.47,259.63,259.06,259.45,8227.0,235.3625,235.5076,234.9906,235.3444,8227.0
2022-09-13 12:30:00,259.5,259.5,259.18,259.41,8759.0,235.3897,235.3897,235.0995,235.3081,8759.0
2022-09-13 12:35:00,259.42,259.7,259.42,259.63,3900.0,235.3172,235.5711,235.3172,235.5076,3900.0
2022-09-13 12:40:00,259.54,259.67,259.3,259.31,3968.0,235.426,235.5439,235.2083,235.2174,3968.0
2022-09-13 12:45:00,259.3,259.3,258.98,259.13,2135.0,235.2083,235.2083,234.918,235.0541,2135.0
2022-09-13 12:50:00,259.31,259.61,259.31,259.6,4419.0,235.2174,235.4895,235.2174,235.4804,4419.0
2022-09-13 12:55:00,259.61,259.61,259.41,259.54,2000.0,235.4895,235.4895,235.3081,235.426,2000.0
2022-09-13 13:00:00,259.54,259.66,259.16,259.28,4523.0,235.426,235.5349,235.0813,235.1902,4523.0
2022-09-13 13:05:00,259.33,259.51,259.13,259.15,2439.0,235.2355,235.3988,235.0541,235.0722,2439.0
2022-09-13 13:10:00,259.04,259.66,259.04,259.59,3051.0,234.9725,235.5349,234.9725,235.4714,3051.0
2022-09-13 13:15:00,259.46,259.7,259.28,259.36,2042.0,235.3534,235.5711,235.1902,235.2627,2042.0
2022-09-13 13:20:00,259.3,259.44,259.02,259.44,1750.0,235.2083,235.3353,234.9543,235.3353,1750.0
2022-09-13 13:25:00,259.57,259.71,259.47,259.61,1312.0,235.4532,235.5802,235.3625,235.4895,1312.0
2022-09-13 13:30:00,259.65,259.96,259.63,259.87,3995.0,235.5258,235.807,235.5076,235.7253,3995.0
2022-09-13 13:35:00,259.92,259.95,259.56,259.73,6349.0,235.7707,235.7979,235.4441,235.5984,6349.0
2022-09-13 13:40:00,259.65,259.89,259.63,259.84,8801.0,235.5258,235.7435,235.5076,235.6981,8801.0
2022-09-13 13:45:00,259.93,259.99,259.75,259.8,3054.0,235.7798,235.8342,235.6165,235.6619,3054.0
2022-09-13 13:50:00,259.94,259.94,259.19,259.56,6340.0,235.7888,235.7888,235.1085,235.4441,6340.0
2022-09-13 13:55:00,259.54,259.6,259.24,259.24,3033.0,235.426,235.4804,235.1539,235.1539,3033.0
2022-09-13 14:00:00,259.33,259.41,258.77,258.77,6920.0,235.2355,235.3081,234.7275,234.7275,6920.0
2022-09-13 14:05:00,258.66,258.68,258.32,258.42,2488.0,234.6278,234.6459,234.3194,234.4101,2488.0
2022-09-13 14:10:00,258.43,258.82,258.32,258.82,4966.0,234.4191,234.7729,234.3194,234.7729,4966.0
2022-09-13 14:15:00,258.76,258.99,258.75,258.99,2831.0,234.7185,234.9271,234.7094,234.9271,2831.0
2022-09-13 14:20:00,259.08,259.12,258.86,258.87,2300.0,235.0087,235.045,234.8092,234.8183,2300.0
2022-09-13 14:25:00,258.86,258.86,258.51,258.7,4308.0,234.8092,234.8092,234.4917,234.6641,4308.0
2022-09-13 14:30:00,258.64,258.66,258.48,258.6,5622.0,234.6096,234.6278,234.4645,234.5733,5622.0
2022-09-13 14:35:00,258.59,258.59,258.33,258.48,6792.0,234.5643,234.5643,234.3284,234.4645,6792.0
2022-09-13 14:40:00,258.52,258.68,258.06,258.1,13213.0,234.5008,234.6459,234.0835,234.1198,13213.0
2022-09-13 14:45:00,258.16,258.17,257.84,257.84,2211.0,234.1742,234.1833,233.884,233.884,2211.0
2022-09-13 14:50:00,257.79,257.84,257.49,257.49,3107.0,233.8386,233.884,233.5665,233.5665,3107.0
2022-09-13 14:55:00,257.55,257.88,256.89,257.01,18103.0,233.6209,233.9202,233.0222,233.1311,18103.0
2022-09-13 15:00:00,257.07,257.17,256.91,256.95,8476.0,233.1855,233.2762,233.0404,233.0766,8476.0
2022-09-13 15:05:00,256.91,257.02,256.61,256.61,6246.0,233.0404,233.1401,232.7682,232.7682,6246.0
2022-09-13 15:10:00,256.65,256.66,256.14,256.44,6417.0,232.8045,232.8136,232.3419,232.614,6417.0
2022-09-13 15:15:00,256.43,256.53,256.16,256.38,8059.0,232.605,232.6957,232.36,232.5596,8059.0
2022-09-13 15:20:00,256.41,256.54,256.12,256.21,8438.0,232.5868,232.7047,232.3238,232.4054,8438.0
2022-09-13 15:25:00,256.17,256.21,255.67,255.67,6522.0,232.3691,232.4054,231.9156,231.9156,6522.0
2022-09-13 15:30:00,255.64,255.76,254.92,255.04,11671.0,231.8884,231.9972,231.2353,231.3441,11671.0
2022-09-13 15:35:00,255.04,255.38,254.59,255.37,22945.0,231.3441,231.6525,230.9359,231.6434,22945.0
2022-09-13 15:40:00,255.38,255.39,254.63,254.82,21049.0,231.6525,231.6616,230.9722,231.1445,21049.0
2022-09-13 15:45:00,254.89,254.89,253.96,254.4,28949.0,231.208,231.208,230.3644,230.7636,28949.0
2022-09-13 15:50:00,254.37,254.95,254.15,254.88,40508.0,230.7364,231.2625,230.5368,231.199,40508.0
2022-09-13 15:55:00,254.81,255.08,254.37,254.46,66585.0,231.1355,231.3804,230.7364,230.818,66585.0
2022-09-14 09:30:00,251.43,254.85,251.1,254.61,27784.0,228.0695,231.1718,227.7702,230.9541,27784.0
2022-09-14 09:35:00,254.76,254.79,253.76,254.14,25636.0,231.0901,231.1173,230.183,230.5277,25636.0
2022-09-14 09:40:00,254.27,255.09,254.02,254.78,10274.0,230.6456,231.3895,230.4189,231.1083,10274.0
2022-09-14 09:45:00,253.99,254.36,253.46,253.56,2617.0,230.3917,230.7273,229.9109,230.0016,2617.0
2022-09-14 09:50:00,253.42,254.16,253.42,254.02,5525.0,229.8746,230.5459,229.8746,230.4189,5525.0
2022-09-14 09:55:00,253.99,254.51,253.99,254.48,6920.0,230.3917,230.8633,230.3917,230.8361,6920.0
2022-09-14 10:00:00,254.44,254.44,253.54,253.54,2797.0,230.7999,230.7999,229.9835,229.9835,2797.0
2022-09-14 10:05:00,253.35,253.89,253.18,253.72,3100.0,229.8111,230.301,229.6569,230.1467,3100.0
2022-09-14 10:10:00,253.68,254.37,253.67,254.12,3432.0,230.1105,230.7364,230.1014,230.5096,3432.0
2022-09-14 10:15:00,254.24,254.75,254.07,254.35,8600.0,230.6184,231.081,230.4642,230.7182,8600.0
2022-09-14 10:20:00,254.37,254.37,253.72,254.04,2900.0,230.7364,230.7364,230.1467,230.437,2900.0
2022-09-14 10:25:00,254.06,254.06,253.23,253.29,2910.0,230.4552,230.4552,229.7023,229.7567,2910.0
2022-09-14 10:30:00,253.19,253.65,253.04,253.34,6316.0,229.666,230.0832,229.5299,229.8021,6316.0
2022-09-14 10:35:00,253.42,254.43,253.41,254.41,6493.0,229.8746,230.7908,229.8655,230.7726,6493.0
2022-09-14 10:40:00,254.16,254.55,254.04,254.35,4198.0,230.5459,230.8996,230.437,230.7182,4198.0
2022-09-14 10:45:00,254.36,254.63,253.74,253.84,3479.0,230.7273,230.9722,230.1649,230.2556,3479.0
2022-09-14 10:50:00,253.99,254.33,253.73,254.14,5605.0,230.3917,230.7001,230.1558,230.5277,5605.0
2022-09-14 10:55:00,254.14,254.15,253.49,253.9,9125.0,230.5277,230.5368,229.9381,230.31,9125.0
2022-09-14 11:00:00,253.91,254.02,253.66,253.85,4123.0,230.3191,230.4189,230.0923,230.2647,4123.0
2022-09-14 11:05:00,253.75,253.99,253.29,253.7,6281.0,230.174,230.3917,229.7567,230.1286,6281.0
2022-09-14 11:10:00,253.64,254.2,253.35,253.48,5626.0,230.0742,230.5821,229.8111,229.929,5626.0
2022-09-14 11:15:00,253.53,253.64,252.64,252.64,8319.0,229.9744,230.0742,229.1671,229.1671,8319.0
2022-09-14 11:20:00,252.71,252.9,252.22,252.63,8896.0,229.2306,229.4029,228.7861,229.158,8896.0
2022-09-14 11:25:00,252.7,252.7,252.35,252.36,2718.0,229.2215,229.2215,228.904,228.9131,2718.0
2022-09-14 11:30:00,252.45,252.52,251.84,251.93,4382.0,228.9947,229.0582,228.4414,228.5231,4382.0
2022-09-14 11:35:00,251.77,252.18,251.67,251.71,9356.0,228.3779,228.7498,228.2872,228.3235,9356.0
2022-09-14 11:40:00,251.8,252.08,251.63,252.0,5405.0,228.4051,228.6591,228.2509,228.5866,5405.0
2022-09-14 11:45:00,252.04,252.04,251.58,251.58,2802.0,228.6228,228.6228,228.2056,228.2056,2802.0
2022-09-14 11:50:00,251.63,251.69,251.32,251.69,1416.0,228.2509,228.3054,227.9697,228.3054,1416.0
2022-09-14 11:55:00,251.86,251.86,251.39,251.39,2111.0,228.4596,228.4596,228.0332,228.0332,2111.0
2022-09-14 12:00:00,251.3,251.55,251.0,251.0,4805.0,227.9516,228.1784,227.6795,227.6795,4805.0
2022-09-14 12:05:00,251.05,251.14,250.76,251.06,9760.0,227.7248,227.8065,227.4618,227.7339,9760.0
2022-09-14 12:10:00,250.94,250.94,250.53,250.63,3035.0,227.625,227.625,227.2531,227.3438,3035.0
2022-09-14 12:15:00,250.55,250.83,250.37,250.4,5784.0,227.2713,227.5253,227.108,227.1352,5784.0
2022-09-14 12:20:00,250.32,250.73,250.22,250.64,3810.0,227.0626,227.4345,226.9719,227.3529,3810.0
2022-09-14 12:25:00,250.82,250.99,250.51,250.52,3997.0,227.5162,227.6704,227.235,227.2441,3997.0
2022-09-14 12:30:00,250.58,251.21,250.58,250.59,5223.0,227.2985,227.87,227.2985,227.3076,5223.0
2022-09-14 12:35:00,250.77,251.5,250.69,251.34,6730.0,227.4708,228.133,227.3983,227.9879,6730.0
2022-09-14 12:40:00,251.34,251.94,251.23,251.67,6330.0,227.9879,228.5321,227.8881,228.2872,6330.0
2022-09-14 12:45:00,251.69,252.32,251.56,252.18,647771.0,228.3054,228.8768,228.1874,228.7498,647771.0
2022-09-14 12:50:00,252.04,252.76,252.04,252.51,10699.0,228.6228,229.2759,228.6228,229.0492,10699.0
2022-09-14 12:55:00,252.48,252.48,251.83,251.83,11739.0,229.022,229.022,228.4323,228.4323,11739.0
2022-09-14 13:00:00,251.93,252.55,251.93,252.55,4112.0,228.5231,229.0855,228.5231,229.0855,4112.0
2022-09-14 13:05:00,252.39,252.7,252.24,252.66,3540.0,228.9403,229.2215,228.8043,229.1852,3540.0
2022-09-14 13:10:00,252.73,253.2,252.66,252.86,5168.0,229.2487,229.6751,229.1852,229.3666,5168.0
2022-09-14 13:15:00,252.91,253.35,252.7,252.87,4246.0,229.412,229.8111,229.2215,229.3757,4246.0
2022-09-14 13:20:00,253.01,253.06,252.81,252.86,2737.0,229.5027,229.5481,229.3213,229.3666,2737.0
2022-09-14 13:25:00,252.99,253.0,252.38,252.75,5299.0,229.4846,229.4936,228.9312,229.2669,5299.0
2022-09-14 13:30:00,252.67,252.72,252.33,252.43,4287.0,229.1943,229.2397,228.8859,228.9766,4287.0
2022-09-14 13:35:00,252.33,252.46,251.89,251.94,5326.0,228.8859,229.0038,228.4868,228.5321,5326.0
2022-09-14 13:40:00,251.9,252.01,251.71,251.77,5393.0,228.4958,228.5956,228.3235,228.3779,5393.0
2022-09-14 13:45:00,251.78,251.84,250.79,251.08,5081.0,228.387,228.4414,227.489,227.752,5081.0
2022-09-14 13:50:00,251.06,251.54,251.05,251.52,5991.0,227.7339,228.1693,227.7248,228.1511,5991.0
2022-09-14 13:55:00,251.58,251.6,250.94,251.31,5297.0,228.2056,228.2237,227.625,227.9607,5297.0
2022-09-14 14:00:00,251.26,251.26,250.45,250.69,4737.0,227.9153,227.9153,227.1806,227.3983,4737.0
2022-09-14 14:05:00,250.7,251.05,250.27,250.28,4452.0,227.4073,227.7248,227.0173,227.0264,4452.0
2022-09-14 14:10:00,250.52,250.7,250.16,250.7,1830.0,227.2441,227.4073,226.9175,227.4073,1830.0
2022-09-14 14:15:00,250.67,250.78,250.47,250.67,1912.0,227.3801,227.4799,227.1987,227.3801,1912.0
2022-09-14 14:20:00,250.68,250.85,250.57,250.65,2596.0,227.3892,227.5434,227.2894,227.362,2596.0
2022-09-14 14:25:00,250.56,251.0,250.44,251.0,1602.0,227.2803,227.6795,227.1715,227.6795,1602.0
2022-09-14 14:30:00,250.91,251.36,250.91,251.36,4218.0,227.5978,228.006,227.5978,228.006,4218.0
2022-09-14 14:35:00,251.37,251.43,251.07,251.16,4925.0,228.0151,228.0695,227.743,227.8246,4925.0
2022-09-14 14:40:00,251.04,251.17,250.57,250.57,3917.0,227.7157,227.8337,227.2894,227.2894,3917.0
2022-09-14 14:45:00,250.49,250.85,250.38,250.85,4240.0,227.2168,227.5434,227.1171,227.5434,4240.0
2022-09-14 14:50:00,250.74,250.84,250.31,250.32,3072.0,227.4436,227.5343,227.0536,227.0626,3072.0
2022-09-14 14:55:00,250.31,250.53,250.26,250.52,2410.0,227.0536,227.2531,227.0082,227.2441,2410.0
2022-09-14 15:00:00,250.49,250.82,250.24,250.24,3878.0,227.2168,227.5162,226.9901,226.9901,3878.0
2022-09-14 15:05:00,250.32,250.87,250.32,250.77,6660.0,227.0626,227.5615,227.0626,227.4708,6660.0
2022-09-14 15:10:00,250.77,250.98,250.43,250.58,19951.0,227.4708,227.6613,227.1624,227.2985,19951.0
2022-09-14 15:15:00,250.56,250.56,249.81,250.25,24870.0,227.2803,227.2803,226.6,226.9991,24870.0
2022-09-14 15:20:00,250.27,250.8,250.12,250.57,11439.0,227.0173,227.498,226.8812,227.2894,11439.0
2022-09-14 15:25:00,250.42,250.84,250.26,250.82,9960.0,227.1534,227.5343,227.0082,227.5162,9960.0
2022-09-14 15:30:00,250.63,250.76,250.0,250.72,14055.0,227.3438,227.4618,226.7724,227.4255,14055.0
2022-09-14 15:35:00,250.66,250.9,250.38,250.56,12150.0,227.3711,227.5888,227.1171,227.2803,12150.0
2022-09-14 15:40:00,250.57,251.22,250.55,251.08,13106.0,227.2894,227.879,227.2713,227.752,13106.0
2022-09-14 15:45:00,250.98,251.37,250.9,251.34,13933.0,227.6613,228.0151,227.5888,227.9879,13933.0
2022-09-14 15:50:00,251.4,252.07,251.36,251.9,20587.0,228.0423,228.65,228.006,228.4958,20587.0
2022-09-14 15:55:00,251.92,252.24,251.35,251.71,71637.0,228.514,228.8043,227.9969,228.3235,71637.0
2022-09-15 09:30:00,251.59,251.99,250.26,250.9,14632.0,228.2146,228.5775,227.0082,227.5888,14632.0
2022-09-15 09:35:00,250.68,250.69,250.34,250.51,3446.0,227.3892,227.3983,227.0808,227.235,3446.0
2022-09-15 09:40:00,250.34,250.79,249.4,249.8,6428.0,227.0808,227.489,226.2281,226.591,6428.0
2022-09-15 09:45:00,249.9,249.93,249.59,249.93,4586.0,226.6817,226.7089,226.4005,226.7089,4586.0
2022-09-15 09:50:00,250.01,250.5,249.88,250.06,5505.0,226.7814,227.2259,226.6635,226.8268,5505.0
2022-09-15 09:55:00,250.02,250.88,250.02,250.8,4197.0,226.7905,227.5706,226.7905,227.498,4197.0
2022-09-15 10:00:00,250.86,250.96,250.51,250.67,3889.0,227.5525,227.6432,227.235,227.3801,3889.0
2022-09-15 10:05:00,250.65,250.65,249.88,249.88,2904.0,227.362,227.362,226.6635,226.6635,2904.0
2022-09-15 10:10:00,249.91,249.91,249.46,249.64,4203.0,226.6907,226.6907,226.2825,226.4458,4203.0
2022-09-15 10:15:00,249.69,249.98,249.53,249.53,4495.0,226.4912,226.7542,226.346,226.346,4495.0
2022-09-15 10:20:00,249.27,249.4,248.77,249.18,3738.0,226.1102,226.2281,225.6567,226.0286,3738.0
2022-09-15 10:25:00,249.2,249.22,247.71,247.71,23391.0,226.0467,226.0648,224.6951,224.6951,23391.0
2022-09-15 10:30:00,247.74,248.34,247.46,247.61,5482.0,224.7224,225.2666,224.4684,224.6044,5482.0
2022-09-15 10:35:00,247.45,247.54,247.19,247.21,7850.0,224.4593,224.5409,224.2235,224.2416,7850.0
2022-09-15 10:40:00,247.24,247.44,246.78,247.36,13441.0,224.2688,224.4502,223.8515,224.3777,13441.0
2022-09-15 10:45:00,247.44,247.6,246.85,247.42,6188.0,224.4502,224.5954,223.915,224.4321,6188.0
2022-09-15 10:50:00,247.29,247.29,246.2,246.23,16511.0,224.3142,224.3142,223.3254,223.3526,16511.0
2022-09-15 10:55:00,246.23,246.47,246.02,246.34,7447.0,223.3526,223.5703,223.1622,223.4524,7447.0
2022-09-15 11:00:00,246.3,246.54,245.92,246.41,19443.0,223.4161,223.6338,223.0714,223.5159,19443.0
2022-09-15 11:05:00,246.46,246.68,246.36,246.44,9759.0,223.5613,223.7608,223.4706,223.5431,9759.0
2022-09-15 11:10:00,246.34,246.37,245.82,245.83,5746.0,223.4524,223.4796,222.9807,222.9898,5746.0
2022-09-15 11:15:00,245.86,246.37,245.71,246.35,6251.0,223.017,223.4796,222.881,223.4615,6251.0
2022-09-15 11:20:00,246.3,247.07,245.97,247.03,8851.0,223.4161,224.1146,223.1168,224.0783,8851.0
2022-09-15 11:25:00,246.98,247.0,246.56,246.97,4259.0,224.033,224.0511,223.652,224.0239,4259.0
2022-09-15 11:30:00,246.94,247.26,246.48,246.61,13231.0,223.9967,224.2869,223.5794,223.6973,13231.0
2022-09-15 11:35:00,246.55,246.79,246.01,246.43,8781.0,223.6429,223.8606,223.1531,223.5341,8781.0
2022-09-15 11:40:00,246.17,246.42,245.74,245.8,5379.0,223.2982,223.525,222.9082,222.9626,5379.0
2022-09-15 11:45:00,245.85,245.91,245.64,245.71,5087.0,223.008,223.0624,222.8175,222.881,5087.0
2022-09-15 11:50:00,245.58,245.61,245.12,245.35,13982.0,222.763,222.7903,222.3458,222.5544,13982.0
2022-09-15 11:55:00,245.25,245.36,244.78,245.22,14380.0,222.4637,222.5635,222.0374,222.4365,14380.0
2022-09-15 12:00:00,245.31,245.53,245.03,245.15,13010.0,222.5181,222.7177,222.2641,222.373,13010.0
2022-09-15 12:05:00,245.07,245.07,244.75,244.9,8068.0,222.3004,222.3004,222.0102,222.1462,8068.0
2022-09-15 12:10:00,244.87,245.02,244.59,244.89,32053.0,222.119,222.2551,221.865,222.1371,32053.0
2022-09-15 12:15:00,244.91,245.42,244.91,245.38,7832.0,222.1553,222.6179,222.1553,222.5816,7832.0
2022-09-15 12:20:00,245.44,245.44,244.88,244.93,6410.0,222.636,222.636,222.1281,222.1734,6410.0
2022-09-15 12:25:00,244.94,245.08,244.83,245.08,5932.0,222.1825,222.3095,222.0827,222.3095,5932.0
2022-09-15 12:30:00,244.96,245.56,244.94,245.56,7055.0,222.2006,222.7449,222.1825,222.7449,7055.0
2022-09-15 12:35:00,245.5,246.08,245.49,246.08,13651.0,222.6905,223.2166,222.6814,223.2166,13651.0
2022-09-15 12:40:00,246.05,246.36,245.98,246.17,3749.0,223.1894,223.4706,223.1259,223.2982,3749.0
2022-09-15 12:45:00,246.2,246.27,245.94,246.16,3142.0,223.3254,223.3889,223.0896,223.2891,3142.0
2022-09-15 12:50:00,246.07,246.1,245.88,245.94,4230.0,223.2075,223.2347,223.0352,223.0896,4230.0
2022-09-15 12:55:00,245.94,246.34,245.94,246.34,5159.0,223.0896,223.4524,223.0896,223.4524,5159.0
2022-09-15 13:00:00,246.39,247.19,246.39,246.96,4911.0,223.4978,224.2235,223.4978,224.0148,4911.0
2022-09-15 13:05:00,247.05,247.31,246.89,247.31,15054.0,224.0965,224.3323,223.9513,224.3323,15054.0
2022-09-15 13:10:00,247.25,247.59,247.25,247.53,3739.0,224.2779,224.5863,224.2779,224.5319,3739.0
2022-09-15 13:15:00,247.63,247.95,247.62,247.89,2614.0,224.6226,224.9128,224.6135,224.8584,2614.0
2022-09-15 13:20:00,247.87,247.98,247.67,247.74,7966.0,224.8403,224.9401,224.6589,224.7224,7966.0
2022-09-15 13:25:00,247.66,247.79,247.31,247.34,7207.0,224.6498,224.7677,224.3323,224.3595,7207.0
2022-09-15 13:30:00,247.29,247.41,247.1,247.21,5622.0,224.3142,224.423,224.1418,224.2416,5622.0
2022-09-15 13:35:00,247.15,247.17,246.82,246.96,4942.0,224.1872,224.2053,223.8878,224.0148,4942.0
2022-09-15 13:40:00,246.9,247.0,246.33,246.33,8285.0,223.9604,224.0511,223.4434,223.4434,8285.0
2022-09-15 13:45:00,246.24,246.57,246.24,246.45,3990.0,223.3617,223.6611,223.3617,223.5522,3990.0
2022-09-15 13:50:00,246.33,246.33,245.89,246.0,4425.0,223.4434,223.4434,223.0442,223.144,4425.0
2022-09-15 13:55:00,245.92,246.24,245.9,246.15,14593.0,223.0714,223.3617,223.0533,223.2801,14593.0
2022-09-15 14:00:00,246.18,246.18,245.42,245.45,9024.0,223.3073,223.3073,222.6179,222.6451,9024.0
2022-09-15 14:05:00,245.44,245.58,245.17,245.44,6575.0,222.636,222.763,222.3911,222.636,6575.0
2022-09-15 14:10:00,245.37,245.94,245.37,245.81,4760.0,222.5725,223.0896,222.5725,222.9717,4760.0
2022-09-15 14:15:00,245.84,246.27,245.75,246.2,3325.0,222.9989,223.3889,222.9172,223.3254,3325.0
2022-09-15 14:20:00,246.23,246.3,246.04,246.3,4419.0,223.3526,223.4161,223.1803,223.4161,4419.0
2022-09-15 14:25:00,246.31,247.0,246.24,246.98,12915.0,223.4252,224.0511,223.3617,224.033,12915.0
2022-09-15 14:30:00,247.0,247.34,246.78,246.9,8613.0,224.0511,224.3595,223.8515,223.9604,8613.0
2022-09-15 14:35:00,246.97,247.27,246.78,247.17,4577.0,224.0239,224.296,223.8515,224.2053,4577.0
2022-09-15 14:40:00,247.12,247.16,246.86,247.04,7226.0,224.16,224.1962,223.9241,224.0874,7226.0
2022-09-15 14:45:00,246.91,246.91,246.31,246.34,3794.0,223.9695,223.9695,223.4252,223.4524,3794.0
2022-09-15 14:50:00,246.34,246.42,246.03,246.41,5783.0,223.4524,223.525,223.1712,223.5159,5783.0
2022-09-15 14:55:00,246.47,246.47,246.09,246.13,5242.0,223.5703,223.5703,223.2257,223.2619,5242.0
2022-09-15 15:00:00,246.2,246.24,245.46,245.61,15117.0,223.3254,223.3617,222.6542,222.7903,15117.0
2022-09-15 15:05:00,245.71,245.78,245.51,245.58,4994.0,222.881,222.9445,222.6995,222.763,4994.0
2022-09-15 15:10:00,245.57,245.81,245.17,245.38,5652.0,222.754,222.9717,222.3911,222.5816,5652.0
2022-09-15 15:15:00,245.47,245.63,245.34,245.46,5916.0,222.6633,222.8084,222.5453,222.6542,5916.0
2022-09-15 15:20:00,245.32,245.91,245.27,245.91,7262.0,222.5272,223.0624,222.4818,223.0624,7262.0
2022-09-15 15:25:00,245.94,245.94,245.2,245.47,13554.0,223.0896,223.0896,222.4183,222.6633,13554.0
2022-09-15 15:30:00,245.46,245.56,245.13,245.13,15692.0,222.6542,222.7449,222.3548,222.3548,15692.0
2022-09-15 15:35:00,245.04,245.2,244.81,245.1,10874.0,222.2732,222.4183,222.0646,222.3276,10874.0
2022-09-15 15:40:00,245.19,245.27,244.72,244.85,16571.0,222.4093,222.4818,221.9829,222.1009,16571.0
2022-09-15 15:45:00,244.77,245.42,244.75,245.29,24366.0,222.0283,222.6179,222.0102,222.5,24366.0
2022-09-15 15:50:00,245.28,245.72,244.63,245.11,35172.0,222.4909,222.89,221.9013,222.3367,35172.0
2022-09-15 15:55:00,245.14,245.33,244.94,245.06,93571.0,222.3639,222.5363,222.1825,222.2914,93571.0
2022-09-16 09:30:00,244.43,245.48,243.97,245.33,436283.0,221.7199,222.6723,221.3026,222.5363,436283.0
2022-09-16 09:35:00,245.35,246.64,245.34,246.14,6609.0,222.5544,223.7246,222.5453,223.271,6609.0
2022-09-16 09:40:00,246.22,246.26,245.16,245.4,23031.0,223.3436,223.3799,222.3821,222.5998,23031.0
2022-09-16 09:45:00,245.52,245.68,244.4,244.72,15518.0,222.7086,222.8537,221.6927,221.9829,15518.0
2022-09-16 09:50:00,244.72,245.71,244.69,245.52,14416.0,221.9829,222.881,221.9557,222.7086,14416.0
2022-09-16 09:55:00,245.59,245.6,244.88,244.88,25276.0,222.7721,222.7812,222.1281,222.1281,25276.0
2022-09-16 10:00:00,244.88,245.5,244.69,245.18,6148.0,222.1281,222.6905,221.9557,222.4002,6148.0
2022-09-16 10:05:00,245.08,246.09,244.81,244.84,5699.0,222.3095,223.2257,222.0646,222.0918,5699.0
2022-09-16 10:10:00,245.02,245.8,244.18,245.6,8640.0,222.2551,222.9626,221.4931,222.7812,8640.0
2022-09-16 10:15:00,245.36,246.05,245.36,245.56,4521.0,222.5635,223.1894,222.5635,222.7449,4521.0
2022-09-16 10:20:00,245.51,246.25,245.44,246.13,9562.0,222.6995,223.3708,222.636,223.2619,9562.0
2022-09-16 10:25:00,246.09,246.83,246.06,246.22,17096.0,223.2257,223.8969,223.1984,223.3436,17096.0
2022-09-16 10:30:00,246.22,246.9,246.21,246.72,12789.0,223.3436,223.9604,223.3345,223.7971,12789.0
2022-09-16 10:35:00,247.03,247.45,246.67,246.74,4801.0,224.0783,224.4593,223.7518,223.8153,4801.0
2022-09-16 10:40:00,246.63,247.03,246.43,246.43,6715.0,223.7155,224.0783,223.5341,223.5341,6715.0
2022-09-16 10:45:00,246.31,246.75,246.24,246.61,4300.0,223.4252,223.8243,223.3617,223.6973,4300.0
2022-09-16 10:50:00,246.65,246.81,246.5,246.65,6480.0,223.7336,223.8788,223.5976,223.7336,6480.0
2022-09-16 10:55:00,246.58,246.58,246.11,246.34,5805.0,223.6701,223.6701,223.2438,223.4524,5805.0
2022-09-16 11:00:00,246.46,246.58,245.78,246.09,3396.0,223.5613,223.6701,222.9445,223.2257,3396.0
2022-09-16 11:05:00,246.17,246.77,246.17,246.75,7924.0,223.2982,223.8425,223.2982,223.8243,7924.0
2022-09-16 11:10:00,246.69,247.35,246.64,247.29,11124.0,223.7699,224.3686,223.7246,224.3142,11124.0
2022-09-16 11:15:00,247.13,247.65,247.04,247.12,2954.0,224.169,224.6407,224.0874,224.16,2954.0
2022-09-16 11:20:00,247.15,247.3,247.0,247.16,5924.0,224.1872,224.3232,224.0511,224.1962,5924.0
2022-09-16 11:25:00,247.0,247.26,246.58,246.72,16614.0,224.0511,224.2869,223.6701,223.7971,16614.0
2022-09-16 11:30:00,246.63,246.91,246.41,246.57,12718.0,223.7155,223.9695,223.5159,223.6611,12718.0
2022-09-16 11:35:00,246.7,246.71,245.92,246.05,12268.0,223.779,223.788,223.0714,223.1894,12268.0
2022-09-16 11:40:00,246.01,246.7,246.01,246.54,11112.0,223.1531,223.779,223.1531,223.6338,11112.0
2022-09-16 11:45:00,246.45,246.45,245.87,246.03,6089.0,223.5522,223.5522,223.0261,223.1712,6089.0
2022-09-16 11:50:00,246.05,246.09,245.62,246.01,10754.0,223.1894,223.2257,222.7993,223.1531,10754.0
2022-09-16 11:55:00,246.02,246.33,245.79,246.33,8062.0,223.1622,223.4434,222.9535,223.4434,8062.0
2022-09-16 12:00:00,246.13,246.48,245.98,246.15,11868.0,223.2619,223.5794,223.1259,223.2801,11868.0
2022-09-16 12:05:00,246.13,246.47,246.13,246.31,5972.0,223.2619,223.5703,223.2619,223.4252,5972.0
2022-09-16 12:10:00,246.31,246.45,246.13,246.14,12373.0,223.4252,223.5522,223.2619,223.271,12373.0
2022-09-16 12:15:00,246.17,246.25,245.62,245.62,5011.0,223.2982,223.3708,222.7993,222.7993,5011.0
2022-09-16 12:20:00,245.6,246.03,245.42,245.75,13092.0,222.7812,223.1712,222.6179,222.9172,13092.0
2022-09-16 12:25:00,245.74,245.81,245.53,245.57,11222.0,222.9082,222.9717,222.7177,222.754,11222.0
2022-09-16 12:30:00,245.54,245.62,245.26,245.4,5568.0,222.7268,222.7993,222.4728,222.5998,5568.0
2022-09-16 12:35:00,245.44,245.46,245.02,245.04,5501.0,222.636,222.6542,222.2551,222.2732,5501.0
2022-09-16 12:40:00,245.05,245.31,244.97,245.3,5448.0,222.2823,222.5181,222.2097,222.5091,5448.0
2022-09-16 12:45:00,245.26,245.6,245.21,245.6,7719.0,222.4728,222.7812,222.4274,222.7812,7719.0
2022-09-16 12:50:00,245.65,246.01,245.59,245.73,3638.0,222.8265,223.1531,222.7721,222.8991,3638.0
2022-09-16 12:55:00,245.7,245.95,245.59,245.9,3013.0,222.8719,223.0987,222.7721,223.0533,3013.0
2022-09-16 13:00:00,245.91,245.91,245.37,245.38,2687.0,223.0624,223.0624,222.5725,222.5816,2687.0
2022-09-16 13:05:00,245.38,245.52,245.09,245.39,3789.0,222.5816,222.7086,222.3186,222.5907,3789.0
2022-09-16 13:10:00,245.44,246.08,245.44,245.58,4484.0,222.636,223.2166,222.636,222.763,4484.0
2022-09-16 13:15:00,245.66,245.74,245.64,245.67,1886.0,222.8356,222.9082,222.8175,222.8447,1886.0
2022-09-16 13:20:00,245.61,245.61,245.19,245.26,7149.0,222.7903,222.7903,222.4093,222.4728,7149.0
2022-09-16 13:25:00,245.21,245.41,244.73,245.0,3719.0,222.4274,222.6088,221.992,222.2369,3719.0
2022-09-16 13:30:00,245.03,245.69,245.03,245.33,3043.0,222.2641,222.8628,222.2641,222.5363,3043.0
2022-09-16 13:35:00,245.34,245.9,245.34,245.84,2514.0,222.5453,223.0533,222.5453,222.9989,2514.0
2022-09-16 13:40:00,245.81,245.92,245.5,245.59,19119.0,222.9717,223.0714,222.6905,222.7721,19119.0
2022-09-16 13:45:00,245.58,245.67,245.03,245.21,12592.0,222.763,222.8447,222.2641,222.4274,12592.0
2022-09-16 13:50:00,245.17,245.19,244.64,244.65,11643.0,222.3911,222.4093,221.9104,221.9194,11643.0
2022-09-16 13:55:00,244.57,244.67,244.3,244.37,7274.0,221.8469,221.9376,221.602,221.6655,7274.0
2022-09-16 14:00:00,244.42,245.37,244.42,245.25,5426.0,221.7108,222.5725,221.7108,222.4637,5426.0
2022-09-16 14:05:00,245.09,245.15,244.81,245.04,7016.0,222.3186,222.373,222.0646,222.2732,7016.0
2022-09-16 14:10:00,245.13,245.4,244.95,245.11,7794.0,222.3548,222.5998,222.1916,222.3367,7794.0
2022-09-16 14:15:00,245.14,245.5,245.14,245.25,9219.0,222.3639,222.6905,222.3639,222.4637,9219.0
2022-09-16 14:20:00,245.17,245.51,245.17,245.33,10893.0,222.3911,222.6995,222.3911,222.5363,10893.0
2022-09-16 14:25:00,245.4,246.27,245.33,246.04,12367.0,222.5998,223.3889,222.5363,223.1803,12367.0
2022-09-16 14:30:00,246.01,246.34,245.87,246.15,7168.0,223.1531,223.4524,223.0261,223.2801,7168.0
2022-09-16 14:35:00,246.18,246.21,245.51,245.72,6075.0,223.3073,223.3345,222.6995,222.89,6075.0
2022-09-16 14:40:00,245.71,245.91,245.46,245.67,5380.0,222.881,223.0624,222.6542,222.8447,5380.0
2022-09-16 14:45:00,245.72,246.02,245.58,246.0,5685.0,222.89,223.1622,222.763,223.144,5685.0
2022-09-16 14:50:00,245.92,246.3,245.76,246.28,7091.0,223.0714,223.4161,222.9263,223.398,7091.0
2022-09-16 14:55:00,246.39,246.43,246.1,246.24,8300.0,223.4978,223.5341,223.2347,223.3617,8300.0
2022-09-16 15:00:00,246.2,246.32,245.96,246.02,10652.0,223.3254,223.4343,223.1077,223.1622,10652.0
2022-09-16 15:05:00,246.1,246.31,245.86,246.03,16278.0,223.2347,223.4252,223.017,223.1712,16278.0
2022-09-16 15:10:00,245.93,245.93,244.87,244.98,10067.0,223.0805,223.0805,222.119,222.2188,10067.0
2022-09-16 15:15:00,244.89,245.1,244.55,244.81,11833.0,222.1371,222.3276,221.8287,222.0646,11833.0
2022-09-16 15:20:00,244.82,245.48,244.81,245.2,13738.0,222.0736,222.6723,222.0646,222.4183,13738.0
2022-09-16 15:25:00,245.24,245.4,244.68,244.88,12399.0,222.4546,222.5998,221.9467,222.1281,12399.0
2022-09-16 15:30:00,244.83,245.45,244.54,245.15,19180.0,222.0827,222.6451,221.8197,222.373,19180.0
2022-09-16 15:35:00,245.08,246.11,244.85,246.09,23300.0,222.3095,223.2438,222.1009,223.2257,23300.0
2022-09-16 15:40:00,246.11,246.31,245.72,246.17,25612.0,223.2438,223.4252,222.89,223.2982,25612.0
2022-09-16 15:45:00,246.17,246.22,245.28,245.81,26932.0,223.2982,223.3436,222.4909,222.9717,26932.0
2022-09-16 15:50:00,245.86,246.26,245.5,245.57,40598.0,223.017,223.3799,222.6905,222.754,40598.0
2022-09-16 15:55:00,245.54,246.11,245.34,245.74,91567.0,222.7268,223.2438,222.5453,222.9082,91567.0
2022-09-19 09:30:00,244.4,244.61,242.76,243.0,15403.0,221.6927,221.8832,220.205,220.4227,15403.0
2022-09-19 09:35:00,242.86,243.02,241.85,241.87,6918.0,220.2958,220.4409,219.3796,219.3977,6918.0
2022-09-19 09:40:00,242.06,243.2,242.05,242.89,2629.0,219.5701,220.6042,219.561,220.323,2629.0
2022-09-19 09:45:00,242.81,243.39,242.64,243.38,4465.0,220.2504,220.7765,220.0962,220.7674,4465.0
2022-09-19 09:50:00,243.23,243.32,243.04,243.15,2100.0,220.6314,220.713,220.459,220.5588,2100.0
2022-09-19 09:55:00,242.99,243.1,242.27,242.27,1889.0,220.4137,220.5135,219.7606,219.7606,1889.0
2022-09-19 10:00:00,242.27,242.27,241.58,241.99,9671.0,219.7606,219.7606,219.1347,219.5066,9671.0
2022-09-19 10:05:00,242.1,242.97,242.03,242.97,6166.0,219.6064,220.3955,219.5429,220.3955,6166.0
2022-09-19 10:10:00,243.19,243.54,243.04,243.27,9227.0,220.5951,220.9126,220.459,220.6677,9227.0
2022-09-19 10:15:00,243.18,244.04,243.16,243.91,9961.0,220.586,221.3661,220.5679,221.2482,9961.0
2022-09-19 10:20:00,243.81,244.4,243.73,244.15,8200.0,221.1575,221.6927,221.0849,221.4659,8200.0
2022-09-19 10:25:00,244.26,244.63,244.26,244.54,2956.0,221.5657,221.9013,221.5657,221.8197,2956.0
2022-09-19 10:30:00,244.41,244.64,243.65,243.86,5584.0,221.7017,221.9104,221.0124,221.2028,5584.0
2022-09-19 10:35:00,243.91,244.13,243.89,244.07,2717.0,221.2482,221.4478,221.2301,221.3933,2717.0
2022-09-19 10:40:00,244.11,244.44,243.96,244.13,5421.0,221.4296,221.729,221.2936,221.4478,5421.0
2022-09-19 10:45:00,244.24,244.52,244.07,244.23,3760.0,221.5475,221.8015,221.3933,221.5385,3760.0
2022-09-19 10:50:00,244.23,244.41,243.93,244.28,6185.0,221.5385,221.7017,221.2663,221.5838,6185.0
2022-09-19 10:55:00,244.34,244.75,244.28,244.45,6736.0,221.6382,222.0102,221.5838,221.738,6736.0
2022-09-19 11:00:00,244.47,244.88,244.36,244.37,5545.0,221.7562,222.1281,221.6564,221.6655,5545.0
2022-09-19 11:05:00,244.28,244.54,244.13,244.15,4196.0,221.5838,221.8197,221.4478,221.4659,4196.0
2022-09-19 11:10:00,244.16,244.2,243.89,243.98,2506.0,221.475,221.5113,221.2301,221.3117,2506.0
2022-09-19 11:15:00,244.08,244.86,244.08,244.85,2470.0,221.4024,222.1099,221.4024,222.1009,2470.0
2022-09-19 11:20:00,244.83,244.83,244.19,244.34,5376.0,222.0827,222.0827,221.5022,221.6382,5376.0
2022-09-19 11:25:00,244.35,244.41,243.6,243.61,3594.0,221.6473,221.7017,220.967,220.9761,3594.0
2022-09-19 11:30:00,243.65,243.67,243.17,243.19,5052.0,221.0124,221.0305,220.577,220.5951,5052.0
2022-09-19 11:35:00,243.06,243.06,242.56,242.66,6549.0,220.4772,220.4772,220.0236,220.1143,6549.0
2022-09-19 11:40:00,242.73,242.88,242.67,242.68,2544.0,220.1778,220.3139,220.1234,220.1325,2544.0
2022-09-19 11:45:00,242.66,242.8,242.59,242.72,6417.0,220.1143,220.2413,220.0508,220.1688,6417.0
2022-09-19 11:50:00,242.53,243.43,242.45,243.38,16785.0,219.9964,220.8128,219.9238,220.7674,16785.0
2022-09-19 11:55:00,243.35,243.41,243.09,243.26,4841.0,220.7402,220.7947,220.5044,220.6586,4841.0
2022-09-19 12:00:00,243.3,244.13,243.22,243.9,11061.0,220.6949,221.4478,220.6223,221.2391,11061.0
2022-09-19 12:05:00,243.98,244.43,243.69,244.26,4401.0,221.3117,221.7199,221.0486,221.5657,4401.0
2022-09-19 12:10:00,244.38,244.66,244.16,244.16,4076.0,221.6745,221.9285,221.475,221.475,4076.0
2022-09-19 12:15:00,244.28,244.86,244.23,244.82,2105.0,221.5838,222.1099,221.5385,222.0736,2105.0
2022-09-19 12:20:00,244.77,244.84,244.43,244.63,2013.0,222.0283,222.0918,221.7199,221.9013,2013.0
2022-09-19 12:25:00,244.6,244.68,244.19,244.68,6431.0,221.8741,221.9467,221.5022,221.9467,6431.0
2022-09-19 12:30:00,244.55,245.37,244.55,245.14,6560.0,221.8287,222.5725,221.8287,222.3639,6560.0
2022-09-19 12:35:00,245.3,245.6,245.3,245.53,1879.0,222.5091,222.7812,222.5091,222.7177,1879.0
2022-09-19 12:40:00,245.31,245.42,245.08,245.31,5927.0,222.5181,222.6179,222.3095,222.5181,5927.0
2022-09-19 12:45:00,245.41,245.41,244.9,244.9,3601.0,222.6088,222.6088,222.1462,222.1462,3601.0
2022-09-19 12:50:00,245.07,245.16,244.94,245.07,3110.0,222.3004,222.3821,222.1825,222.3004,3110.0
2022-09-19 12:55:00,245.04,245.16,244.98,244.99,3530.0,222.2732,222.3821,222.2188,222.2279,3530.0
2022-09-19 13:00:00,245.06,245.24,245.01,245.12,1942.0,222.2914,222.4546,222.246,222.3458,1942.0
2022-09-19 13:05:00,245.06,245.33,245.06,245.22,1513.0,222.2914,222.5363,222.2914,222.4365,1513.0
2022-09-19 13:10:00,245.22,245.23,244.97,245.11,4037.0,222.4365,222.4456,222.2097,222.3367,4037.0
2022-09-19 13:15:00,244.98,245.02,244.87,244.93,2457.0,222.2188,222.2551,222.119,222.1734,2457.0
2022-09-19 13:20:00,244.93,245.19,244.84,245.02,6581.0,222.1734,222.4093,222.0918,222.2551,6581.0
2022-09-19 13:25:00,245.02,245.23,244.99,245.23,1534.0,222.2551,222.4456,222.2279,222.4456,1534.0
2022-09-19 13:30:00,245.29,245.29,244.92,245.0,2385.0,222.5,222.5,222.1644,222.2369,2385.0
2022-09-19 13:35:00,244.92,245.0,244.69,244.94,8267.0,222.1644,222.2369,221.9557,222.1825,8267.0
2022-09-19 13:40:00,244.99,245.12,244.98,245.12,3240.0,222.2279,222.3458,222.2188,222.3458,3240.0
2022-09-19 13:45:00,245.13,245.45,245.12,245.27,8972.0,222.3548,222.6451,222.3458,222.4818,8972.0
2022-09-19 13:50:00,245.28,245.3,244.73,244.74,1600.0,222.4909,222.5091,221.992,222.0011,1600.0
2022-09-19 13:55:00,244.73,245.06,244.66,245.05,14978.0,221.992,222.2914,221.9285,222.2823,14978.0
2022-09-19 14:00:00,245.05,245.14,244.73,244.74,7200.0,222.2823,222.3639,221.992,222.0011,7200.0
2022-09-19 14:05:00,244.67,244.69,244.56,244.66,4445.0,221.9376,221.9557,221.8378,221.9285,4445.0
2022-09-19 14:10:00,244.79,244.79,244.39,244.39,5214.0,222.0464,222.0464,221.6836,221.6836,5214.0
2022-09-19 14:15:00,244.33,244.53,244.3,244.39,7706.0,221.6292,221.8106,221.602,221.6836,7706.0
2022-09-19 14:20:00,244.45,244.58,244.07,244.57,13530.0,221.738,221.8559,221.3933,221.8469,13530.0
2022-09-19 14:25:00,244.57,244.64,244.4,244.52,4581.0,221.8469,221.9104,221.6927,221.8015,4581.0
2022-09-19 14:30:00,244.58,244.58,244.36,244.49,4893.0,221.8559,221.8559,221.6564,221.7743,4893.0
2022-09-19 14:35:00,244.5,244.63,244.33,244.62,5229.0,221.7834,221.9013,221.6292,221.8922,5229.0
2022-09-19 14:40:00,244.5,244.59,244.39,244.54,3035.0,221.7834,221.865,221.6836,221.8197,3035.0
2022-09-19 14:45:00,244.56,244.73,244.44,244.71,3568.0,221.8378,221.992,221.729,221.9739,3568.0
2022-09-19 14:50:00,244.75,244.92,244.75,244.92,3505.0,222.0102,222.1644,222.0102,222.1644,3505.0
2022-09-19 14:55:00,244.92,245.15,244.82,245.15,5697.0,222.1644,222.373,222.0736,222.373,5697.0
2022-09-19 15:00:00,245.14,246.04,245.1,245.89,12539.0,222.3639,223.1803,222.3276,223.0442,12539.0
2022-09-19 15:05:00,245.84,246.0,245.71,245.99,6153.0,222.9989,223.144,222.881,223.1349,6153.0
2022-09-19 15:10:00,245.91,246.66,245.91,246.26,10944.0,223.0624,223.7427,223.0624,223.3799,10944.0
2022-09-19 15:15:00,246.36,246.39,246.09,246.17,8180.0,223.4706,223.4978,223.2257,223.2982,8180.0
2022-09-19 15:20:00,246.03,246.33,245.99,246.24,6953.0,223.1712,223.4434,223.1349,223.3617,6953.0
2022-09-19 15:25:00,246.32,246.43,246.18,246.26,21658.0,223.4343,223.5341,223.3073,223.3799,21658.0
2022-09-19 15:30:00,246.22,246.47,246.21,246.36,7977.0,223.3436,223.5703,223.3345,223.4706,7977.0
2022-09-19 15:35:00,246.33,246.86,246.23,246.75,7433.0,223.4434,223.9241,223.3526,223.8243,7433.0
2022-09-19 15:40:00,246.79,247.09,246.69,247.04,15171.0,223.8606,224.1327,223.7699,224.0874,15171.0
2022-09-19 15:45:00,247.02,247.38,246.98,247.36,25691.0,224.0692,224.3958,224.033,224.3777,25691.0
2022-09-19 15:50:00,247.27,247.69,246.93,247.55,24781.0,224.296,224.677,223.9876,224.55,24781.0
2022-09-19 15:55:00,247.58,247.78,247.34,247.5,74882.0,224.5772,224.7586,224.3595,224.5046,74882.0
2022-09-20 09:30:00,245.35,245.85,244.02,244.4,22841.0,222.5544,223.008,221.348,221.6927,22841.0
2022-09-20 09:35:00,244.36,244.36,243.05,243.19,8280.0,221.6564,221.6564,220.4681,220.5951,8280.0
2022-09-20 09:40:00,243.26,243.69,242.66,243.09,11326.0,220.6586,221.0486,220.1143,220.5044,11326.0
2022-09-20 09:45:00,242.97,243.4,242.85,242.85,13474.0,220.3955,220.7856,220.2867,220.2867,13474.0
2022-09-20 09:50:00,242.78,242.79,241.53,242.01,18535.0,220.2232,220.2323,219.0893,219.5247,18535.0
2022-09-20 09:55:00,241.86,242.07,240.8,240.87,7558.0,219.3887,219.5792,218.4271,218.4906,7558.0
2022-09-20 10:00:00,240.88,240.88,240.1,240.12,7466.0,218.4997,218.4997,217.7922,217.8103,7466.0
2022-09-20 10:05:00,240.18,240.72,240.07,240.51,8862.0,217.8648,218.3546,217.765,218.1641,8862.0
2022-09-20 10:10:00,240.38,240.38,239.25,239.49,17463.0,218.0462,218.0462,217.0212,217.2389,17463.0
2022-09-20 10:15:00,239.31,240.01,239.08,239.91,16788.0,217.0756,217.7105,216.867,217.6198,16788.0
2022-09-20 10:20:00,239.93,240.15,239.21,239.21,12050.0,217.638,217.8375,216.9849,216.9849,12050.0
2022-09-20 10:25:00,239.34,239.86,239.32,239.77,5295.0,217.1028,217.5745,217.0847,217.4928,5295.0
2022-09-20 10:30:00,239.74,239.76,239.05,239.13,5981.0,217.4656,217.4838,216.8397,216.9123,5981.0
2022-09-20 10:35:00,239.22,239.45,238.77,239.33,18827.0,216.9939,217.2026,216.5858,217.0937,18827.0
2022-09-20 10:40:00,239.36,239.93,239.19,239.55,10671.0,217.1209,217.638,216.9667,217.2933,10671.0
2022-09-20 10:45:00,239.4,239.93,239.35,239.84,10853.0,217.1572,217.638,217.1119,217.5563,10853.0
2022-09-20 10:50:00,239.82,240.21,239.82,239.86,7478.0,217.5382,217.892,217.5382,217.5745,7478.0
2022-09-20 10:55:00,239.84,240.05,239.81,240.03,5272.0,217.5563,217.7468,217.5291,217.7287,5272.0
2022-09-20 11:00:00,240.01,240.16,239.54,239.54,9980.0,217.7105,217.8466,217.2842,217.2842,9980.0
2022-09-20 11:05:00,239.72,239.72,239.18,239.22,27311.0,217.4475,217.4475,216.9577,216.9939,27311.0
2022-09-20 11:10:00,239.25,239.25,238.75,238.75,23756.0,217.0212,217.0212,216.5676,216.5676,23756.0
2022-09-20 11:15:00,238.85,239.09,238.58,238.62,4489.0,216.6583,216.876,216.4134,216.4497,4489.0
2022-09-20 11:20:00,238.56,238.74,238.37,238.46,7752.0,216.3953,216.5585,216.2229,216.3046,7752.0
2022-09-20 11:25:00,238.37,238.48,238.15,238.38,5274.0,216.2229,216.3227,216.0234,216.232,5274.0
2022-09-20 11:30:00,238.32,238.68,238.32,238.63,5363.0,216.1776,216.5041,216.1776,216.4588,5363.0
2022-09-20 11:35:00,238.7,239.16,238.7,239.04,6961.0,216.5223,216.9395,216.5223,216.8307,6961.0
2022-09-20 11:40:00,239.12,239.41,239.11,239.41,6578.0,216.9032,217.1663,216.8942,217.1663,6578.0
2022-09-20 11:45:00,239.45,239.51,239.16,239.29,11490.0,217.2026,217.257,216.9395,217.0574,11490.0
2022-09-20 11:50:00,239.24,239.65,239.05,239.65,3969.0,217.0121,217.384,216.8397,217.384,3969.0
2022-09-20 11:55:00,239.81,240.16,239.68,239.94,9096.0,217.5291,217.8466,217.4112,217.6471,9096.0
2022-09-20 12:00:00,239.92,240.39,239.92,240.32,4078.0,217.6289,218.0552,217.6289,217.9917,4078.0
2022-09-20 12:05:00,240.37,240.73,240.36,240.6,16337.0,218.0371,218.3637,218.028,218.2457,16337.0
2022-09-20 12:10:00,240.56,240.7,240.35,240.59,21296.0,218.2094,218.3364,218.019,218.2367,21296.0
2022-09-20 12:15:00,240.59,240.9,240.59,240.65,3556.0,218.2367,218.5179,218.2367,218.2911,3556.0
2022-09-20 12:20:00,240.74,240.8,240.6,240.61,1654.0,218.3727,218.4271,218.2457,218.2548,1654.0
2022-09-20 12:25:00,240.58,240.58,240.11,240.11,4333.0,218.2276,218.2276,217.8013,217.8013,4333.0
2022-09-20 12:30:00,240.07,240.07,239.79,239.88,5750.0,217.765,217.765,217.511,217.5926,5750.0
2022-09-20 12:35:00,239.92,239.98,239.64,239.78,1446.0,217.6289,217.6833,217.3749,217.5019,1446.0
2022-09-20 12:40:00,239.64,239.9,239.62,239.9,1600.0,217.3749,217.6108,217.3568,217.6108,1600.0
2022-09-20 12:45:00,239.97,239.97,239.76,239.9,3107.0,217.6743,217.6743,217.4838,217.6108,3107.0
2022-09-20 12:50:00,239.77,239.78,239.38,239.63,2455.0,217.4928,217.5019,217.1391,217.3659,2455.0
2022-09-20 12:55:00,239.73,239.73,239.41,239.46,2401.0,217.4566,217.4566,217.1663,217.2117,2401.0
2022-09-20 13:00:00,239.36,239.75,239.27,239.61,9275.0,217.1209,217.4747,217.0393,217.3477,9275.0
2022-09-20 13:05:00,239.52,239.52,239.18,239.31,2396.0,217.2661,217.2661,216.9577,217.0756,2396.0
2022-09-20 13:10:00,239.16,239.24,239.0,239.0,3510.0,216.9395,217.0121,216.7944,216.7944,3510.0
2022-09-20 13:15:00,238.96,239.02,238.7,239.0,6617.0,216.7581,216.8125,216.5223,216.7944,6617.0
2022-09-20 13:20:00,239.06,239.3,238.92,239.3,20622.0,216.8488,217.0665,216.7218,217.0665,20622.0
2022-09-20 13:25:00,239.23,239.23,238.63,238.83,5948.0,217.003,217.003,216.4588,216.6402,5948.0
2022-09-20 13:30:00,238.78,238.78,238.03,238.08,6829.0,216.5948,216.5948,215.9145,215.9599,6829.0
2022-09-20 13:35:00,238.11,238.14,237.73,237.79,40093.0,215.9871,216.0143,215.6424,215.6968,40093.0
2022-09-20 13:40:00,237.79,237.82,237.62,237.82,27367.0,215.6968,215.724,215.5426,215.724,27367.0
2022-09-20 13:45:00,237.82,238.04,237.54,237.58,38446.0,215.724,215.9236,215.47,215.5063,38446.0
2022-09-20 13:50:00,237.48,237.78,237.32,237.68,5514.0,215.4156,215.6877,215.2705,215.597,5514.0
2022-09-20 13:55:00,237.62,238.01,237.49,238.01,11380.0,215.5426,215.8964,215.4247,215.8964,11380.0
2022-09-20 14:00:00,237.97,238.39,237.97,238.14,5670.0,215.8601,216.2411,215.8601,216.0143,5670.0
2022-09-20 14:05:00,238.15,238.73,238.12,238.72,10194.0,216.0234,216.5495,215.9962,216.5404,10194.0
2022-09-20 14:10:00,238.71,238.85,238.12,238.12,13014.0,216.5313,216.6583,215.9962,215.9962,13014.0
2022-09-20 14:15:00,238.02,238.3,237.86,238.29,23334.0,215.9054,216.1594,215.7603,216.1504,23334.0
2022-09-20 14:20:00,238.33,238.82,238.23,238.53,7824.0,216.1866,216.6311,216.0959,216.3681,7824.0
2022-09-20 14:25:00,238.43,238.54,238.3,238.3,14881.0,216.2773,216.3771,216.1594,216.1594,14881.0
2022-09-20 14:30:00,238.31,238.5,238.01,238.17,34540.0,216.1685,216.3408,215.8964,216.0415,34540.0
2022-09-20 14:35:00,238.24,238.29,237.95,238.07,12539.0,216.105,216.1504,215.8419,215.9508,12539.0
2022-09-20 14:40:00,238.1,238.1,237.52,237.86,7283.0,215.978,215.978,215.4519,215.7603,7283.0
2022-09-20 14:45:00,238.01,239.02,238.0,238.92,19140.0,215.8964,216.8125,215.8873,216.7218,19140.0
2022-09-20 14:50:00,238.99,239.07,238.74,238.9,4297.0,216.7853,216.8579,216.5585,216.7037,4297.0
2022-09-20 14:55:00,238.9,239.0,238.6,238.65,51430.0,216.7037,216.7944,216.4316,216.4769,51430.0
2022-09-20 15:00:00,238.73,239.26,238.67,238.94,2359.0,216.5495,217.0302,216.495,216.74,2359.0
2022-09-20 15:05:00,239.0,239.0,238.36,238.42,8828.0,216.7944,216.7944,216.2139,216.2683,8828.0
2022-09-20 15:10:00,238.48,238.66,238.3,238.6,14468.0,216.3227,216.486,216.1594,216.4316,14468.0
2022-09-20 15:15:00,238.54,238.65,238.37,238.52,15320.0,216.3771,216.4769,216.2229,216.359,15320.0
2022-09-20 15:20:00,238.63,239.05,238.55,238.68,18978.0,216.4588,216.8397,216.3862,216.5041,18978.0
2022-09-20 15:25:00,238.71,238.79,238.58,238.61,16455.0,216.5313,216.6039,216.4134,216.4406,16455.0
2022-09-20 15:30:00,238.59,239.1,238.21,239.0,13445.0,216.4225,216.8851,216.0778,216.7944,13445.0
2022-09-20 15:35:00,238.92,239.0,238.83,238.87,47586.0,216.7218,216.7944,216.6402,216.6765,47586.0
2022-09-20 15:40:00,238.93,239.13,238.81,238.87,42707.0,216.7309,216.9123,216.622,216.6765,42707.0
2022-09-20 15:45:00,238.91,239.06,238.51,238.59,60165.0,216.7128,216.8488,216.3499,216.4225,60165.0
2022-09-20 15:50:00,238.46,238.7,237.5,237.95,61627.0,216.3046,216.5223,215.4338,215.8419,61627.0
2022-09-20 15:55:00,237.95,237.95,237.5,237.89,112490.0,215.8419,215.8419,215.4338,215.7875,112490.0
2022-09-21 09:30:00,239.97,240.67,239.36,239.51,34250.0,217.6743,218.3092,217.1209,217.257,34250.0
2022-09-21 09:35:00,239.73,240.57,239.34,239.41,9525.0,217.4566,218.2185,217.1028,217.1663,9525.0
2022-09-21 09:40:00,239.13,239.75,239.12,239.13,8370.0,216.9123,217.4747,216.9032,216.9123,8370.0
2022-09-21 09:45:00,239.16,241.09,239.15,240.42,34813.0,216.9395,218.6902,216.9305,218.0825,34813.0
2022-09-21 09:50:00,240.38,240.66,240.16,240.27,32935.0,218.0462,218.3002,217.8466,217.9464,32935.0
2022-09-21 09:55:00,240.47,240.65,240.32,240.6,26940.0,218.1278,218.2911,217.9917,218.2457,26940.0
2022-09-21 10:00:00,240.56,240.98,240.22,240.98,36554.0,218.2094,218.5904,217.901,218.5904,36554.0
2022-09-21 10:05:00,241.19,242.44,240.93,241.9,36032.0,218.7809,219.9148,218.5451,219.4249,36032.0
2022-09-21 10:10:00,241.97,242.36,241.66,241.95,36600.0,219.4884,219.8422,219.2072,219.4703,36600.0
2022-09-21 10:15:00,241.82,242.04,241.59,241.65,6371.0,219.3524,219.5519,219.1438,219.1982,6371.0
2022-09-21 10:20:00,241.66,242.12,241.22,241.31,6485.0,219.2072,219.6245,218.8081,218.8898,6485.0
2022-09-21 10:25:00,241.31,241.55,241.06,241.26,52140.0,218.8898,219.1075,218.663,218.8444,52140.0
2022-09-21 10:30:00,241.35,241.35,240.47,240.56,3800.0,218.926,218.926,218.1278,218.2094,3800.0
2022-09-21 10:35:00,240.57,240.77,240.44,240.58,6305.0,218.2185,218.3999,218.1006,218.2276,6305.0
2022-09-21 10:40:00,240.56,240.67,240.31,240.31,6285.0,218.2094,218.3092,217.9827,217.9827,6285.0
2022-09-21 10:45:00,240.24,240.58,240.13,240.19,3216.0,217.9192,218.2276,217.8194,217.8738,3216.0
2022-09-21 10:50:00,240.16,240.59,240.06,240.45,5958.0,217.8466,218.2367,217.7559,218.1097,5958.0
2022-09-21 10:55:00,240.38,240.48,239.66,239.81,3241.0,218.0462,218.1369,217.3931,217.5291,3241.0
2022-09-21 11:00:00,239.88,239.98,239.43,239.58,6635.0,217.5926,217.6833,217.1844,217.3205,6635.0
2022-09-21 11:05:00,239.51,240.16,239.45,239.89,9527.0,217.257,217.8466,217.2026,217.6017,9527.0
2022-09-21 11:10:00,239.86,240.03,239.71,239.96,2971.0,217.5745,217.7287,217.4384,217.6652,2971.0
2022-09-21 11:15:00,239.99,240.17,239.79,239.79,3716.0,217.6924,217.8557,217.511,217.511,3716.0
2022-09-21 11:20:00,239.84,240.08,239.81,239.97,3654.0,217.5563,217.774,217.5291,217.6743,3654.0
2022-09-21 11:25:00,239.97,240.21,239.76,240.06,7402.0,217.6743,217.892,217.4838,217.7559,7402.0
2022-09-21 11:30:00,240.08,240.17,239.72,239.94,5123.0,217.774,217.8557,217.4475,217.6471,5123.0
2022-09-21 11:35:00,239.85,240.04,239.75,240.02,4100.0,217.5654,217.7378,217.4747,217.7196,4100.0
2022-09-21 11:40:00,239.91,240.02,239.75,239.86,4103.0,217.6198,217.7196,217.4747,217.5745,4103.0
2022-09-21 11:45:00,239.91,239.95,239.63,239.68,2800.0,217.6198,217.6561,217.3659,217.4112,2800.0
2022-09-21 11:50:00,239.61,239.87,239.59,239.83,3540.0,217.3477,217.5836,217.3296,217.5473,3540.0
2022-09-21 11:55:00,239.84,239.84,239.55,239.61,3549.0,217.5563,217.5563,217.2933,217.3477,3549.0
2022-09-21 12:00:00,239.59,239.75,239.47,239.75,3261.0,217.3296,217.4747,217.2207,217.4747,3261.0
2022-09-21 12:05:00,239.66,239.7,239.49,239.61,7731.0,217.3931,217.4294,217.2389,217.3477,7731.0
2022-09-21 12:10:00,239.51,239.72,239.38,239.65,5223.0,217.257,217.4475,217.1391,217.384,5223.0
2022-09-21 12:15:00,239.56,239.76,239.56,239.68,3597.0,217.3024,217.4838,217.3024,217.4112,3597.0
2022-09-21 12:20:00,239.74,239.74,239.38,239.39,4104.0,217.4656,217.4656,217.1391,217.1482,4104.0
2022-09-21 12:25:00,239.4,239.63,239.39,239.48,3148.0,217.1572,217.3659,217.1482,217.2298,3148.0
2022-09-21 12:30:00,239.6,239.63,239.41,239.62,2199.0,217.3386,217.3659,217.1663,217.3568,2199.0
2022-09-21 12:35:00,239.62,240.23,239.59,240.21,15312.0,217.3568,217.9101,217.3296,217.892,15312.0
2022-09-21 12:40:00,240.21,240.28,240.08,240.18,3267.0,217.892,217.9555,217.774,217.8648,3267.0
2022-09-21 12:45:00,240.05,240.2,239.9,240.04,4085.0,217.7468,217.8829,217.6108,217.7378,4085.0
2022-09-21 12:50:00,239.98,240.11,239.87,239.87,965.0,217.6833,217.8013,217.5836,217.5836,965.0
2022-09-21 12:55:00,239.79,240.07,239.77,240.06,3100.0,217.511,217.765,217.4928,217.7559,3100.0
2022-09-21 13:00:00,239.99,240.11,239.81,240.11,3360.0,217.6924,217.8013,217.5291,217.8013,3360.0
2022-09-21 13:05:00,240.12,240.43,239.94,240.41,4996.0,217.8103,218.0915,217.6471,218.0734,4996.0
2022-09-21 13:10:00,240.42,240.53,240.15,240.33,3500.0,218.0825,218.1822,217.8375,218.0008,3500.0
2022-09-21 13:15:00,240.3,240.31,239.66,239.74,11860.0,217.9736,217.9827,217.3931,217.4656,11860.0
2022-09-21 13:20:00,239.82,239.85,239.59,239.79,4063.0,217.5382,217.5654,217.3296,217.511,4063.0
2022-09-21 13:25:00,239.8,239.87,239.63,239.8,3004.0,217.5201,217.5836,217.3659,217.5201,3004.0
2022-09-21 13:30:00,239.75,240.12,239.67,239.96,5170.0,217.4747,217.8103,217.4021,217.6652,5170.0
2022-09-21 13:35:00,239.96,240.3,239.88,240.0,9941.0,217.6652,217.9736,217.5926,217.7015,9941.0
2022-09-21 13:40:00,239.92,240.07,239.9,240.07,3111.0,217.6289,217.765,217.6108,217.765,3111.0
2022-09-21 13:45:00,240.02,240.1,239.95,240.01,11224.0,217.7196,217.7922,217.6561,217.7105,11224.0
2022-09-21 13:50:00,240.04,240.38,240.04,240.04,10746.0,217.7378,218.0462,217.7378,217.7378,10746.0
2022-09-21 13:55:00,240.09,240.18,239.8,239.83,2594.0,217.7831,217.8648,217.5201,217.5473,2594.0
2022-09-21 14:00:00,239.82,239.82,236.88,237.04,10884.0,217.5382,217.5382,214.8714,215.0165,10884.0
2022-09-21 14:05:00,237.01,237.52,236.14,237.34,14859.0,214.9893,215.4519,214.2001,215.2886,14859.0
2022-09-21 14:10:00,237.25,237.3,235.9,235.9,10918.0,215.207,215.2523,213.9824,213.9824,10918.0
2022-09-21 14:15:00,235.67,236.12,235.37,235.96,14606.0,213.7738,214.182,213.5017,214.0368,14606.0
2022-09-21 14:20:00,235.96,236.34,235.86,236.23,6151.0,214.0368,214.3815,213.9461,214.2818,6151.0
2022-09-21 14:25:00,236.31,236.7,235.8,236.3,4979.0,214.3543,214.7081,213.8917,214.3452,4979.0
2022-09-21 14:30:00,235.95,237.7,235.41,237.7,13779.0,214.0278,215.6152,213.5379,215.6152,13779.0
2022-09-21 14:35:00,237.5,238.0,236.96,237.28,15695.0,215.4338,215.8873,214.9439,215.2342,15695.0
2022-09-21 14:40:00,237.44,239.41,237.11,239.38,5170.0,215.3793,217.1663,215.08,217.1391,5170.0
2022-09-21 14:45:00,239.65,240.2,238.04,238.5,10564.0,217.384,217.8829,215.9236,216.3408,10564.0
2022-09-21 14:50:00,238.58,239.5,237.87,239.33,17754.0,216.4134,217.2479,215.7694,217.0937,17754.0
2022-09-21 14:55:00,239.39,239.44,238.76,239.05,7865.0,217.1482,217.1935,216.5767,216.8397,7865.0
2022-09-21 15:00:00,239.2,239.6,238.52,238.85,8969.0,216.9758,217.3386,216.359,216.6583,8969.0
2022-09-21 15:05:00,238.74,239.22,238.01,238.01,17289.0,216.5585,216.9939,215.8964,215.8964,17289.0
2022-09-21 15:10:00,238.16,238.16,235.9,237.69,10958.0,216.0324,216.0324,213.9824,215.6061,10958.0
2022-09-21 15:15:00,237.93,238.45,237.56,237.77,8284.0,215.8238,216.2955,215.4882,215.6787,8284.0
2022-09-21 15:20:00,237.24,237.41,236.74,237.18,12356.0,215.1979,215.3521,214.7444,215.1435,12356.0
2022-09-21 15:25:00,237.18,237.2,235.74,235.74,16902.0,215.1435,215.1616,213.8373,213.8373,16902.0
2022-09-21 15:30:00,235.71,236.23,235.05,236.16,16950.0,213.8101,214.2818,213.2114,214.2183,16950.0
2022-09-21 15:35:00,236.05,236.06,234.75,234.89,22812.0,214.1185,214.1275,212.9393,213.0663,22812.0
2022-09-21 15:40:00,234.8,234.99,234.62,234.67,22082.0,212.9846,213.157,212.8213,212.8667,22082.0
2022-09-21 15:45:00,234.6,234.94,234.38,234.55,22156.0,212.8032,213.1116,212.6036,212.7578,22156.0
2022-09-21 15:50:00,234.63,234.93,234.25,234.75,46307.0,212.8304,213.1025,212.4857,212.9393,46307.0
2022-09-21 15:55:00,234.66,234.66,234.04,234.17,71900.0,212.8576,212.8576,212.2952,212.4131,71900.0
2022-09-22 09:30:00,232.71,234.22,232.21,234.02,33199.0,211.0888,212.4585,210.6353,212.2771,33199.0
2022-09-22 09:35:00,233.88,234.6,233.72,234.2,10404.0,212.1501,212.8032,212.005,212.4404,10404.0
2022-09-22 09:40:00,234.31,234.51,233.06,233.06,5960.0,212.5401,212.7216,211.4063,211.4063,5960.0
2022-09-22 09:45:00,233.04,233.08,232.4,232.69,5611.0,211.3881,211.4244,210.8076,211.0707,5611.0
2022-09-22 09:50:00,232.59,233.83,232.59,233.44,8974.0,210.9799,212.1047,210.9799,211.751,8974.0
2022-09-22 09:55:00,233.42,234.06,233.03,233.95,3230.0,211.7328,212.3134,211.3791,212.2136,3230.0
2022-09-22 10:00:00,233.65,234.25,233.41,234.11,12307.0,211.9415,212.4857,211.7238,212.3587,12307.0
2022-09-22 10:05:00,233.92,235.42,233.92,235.42,8311.0,212.1864,213.547,212.1864,213.547,8311.0
2022-09-22 10:10:00,235.34,235.53,234.72,235.1,12601.0,213.4744,213.6468,212.912,213.2567,12601.0
2022-09-22 10:15:00,234.94,234.94,234.35,234.47,6801.0,213.1116,213.1116,212.5764,212.6853,6801.0
2022-09-22 10:20:00,234.39,235.42,234.34,235.33,13287.0,212.6127,213.547,212.5674,213.4654,13287.0
2022-09-22 10:25:00,235.27,235.6,235.14,235.19,8769.0,213.4109,213.7103,213.293,213.3384,8769.0
2022-09-22 10:30:00,235.38,235.38,234.51,234.52,6879.0,213.5107,213.5107,212.7216,212.7306,6879.0
2022-09-22 10:35:00,234.28,234.75,234.19,234.42,4541.0,212.5129,212.9393,212.4313,212.6399,4541.0
2022-09-22 10:40:00,234.48,234.68,234.21,234.42,4998.0,212.6943,212.8758,212.4494,212.6399,4998.0
2022-09-22 10:45:00,234.28,235.09,234.28,235.09,15691.0,212.5129,213.2477,212.5129,213.2477,15691.0
2022-09-22 10:50:00,235.16,235.27,234.66,234.92,7707.0,213.3112,213.4109,212.8576,213.0935,7707.0
2022-09-22 10:55:00,234.94,235.07,233.99,234.49,8178.0,213.1116,213.2295,212.2499,212.7034,8178.0
2022-09-22 11:00:00,234.61,235.09,234.61,234.93,11734.0,212.8123,213.2477,212.8123,213.1025,11734.0
2022-09-22 11:05:00,234.83,235.43,234.78,235.4,11490.0,213.0118,213.5561,212.9665,213.5289,11490.0
2022-09-22 11:10:00,235.33,235.99,235.03,235.99,8763.0,213.4654,214.064,213.1932,214.064,8763.0
2022-09-22 11:15:00,235.97,236.46,235.71,236.11,16911.0,214.0459,214.4904,213.8101,214.1729,16911.0
2022-09-22 11:20:00,236.04,236.04,235.2,235.2,3737.0,214.1094,214.1094,213.3474,213.3474,3737.0
2022-09-22 11:25:00,235.2,235.96,235.2,235.38,7215.0,213.3474,214.0368,213.3474,213.5107,7215.0
2022-09-22 11:30:00,235.27,235.93,235.22,235.42,10959.0,213.4109,214.0096,213.3656,213.547,10959.0
2022-09-22 11:35:00,235.28,235.52,235.06,235.21,4074.0,213.42,213.6377,213.2205,213.3565,4074.0
2022-09-22 11:40:00,235.09,235.1,234.25,234.25,5056.0,213.2477,213.2567,212.4857,212.4857,5056.0
2022-09-22 11:45:00,234.23,235.23,234.18,234.88,7223.0,212.4676,213.3747,212.4222,213.0572,7223.0
2022-09-22 11:50:00,235.13,235.43,234.98,235.3,5670.0,213.284,213.5561,213.1479,213.4382,5670.0
2022-09-22 11:55:00,235.29,235.54,235.03,235.28,4301.0,213.4291,213.6559,213.1932,213.42,4301.0
2022-09-22 12:00:00,235.2,235.82,235.08,235.5,3715.0,213.3474,213.9098,213.2386,213.6196,3715.0
2022-09-22 12:05:00,235.37,235.55,235.32,235.33,4630.0,213.5017,213.6649,213.4563,213.4654,4630.0
2022-09-22 12:10:00,235.27,235.46,234.94,235.33,5938.0,213.4109,213.5833,213.1116,213.4654,5938.0
2022-09-22 12:15:00,235.25,235.47,234.99,235.26,8788.0,213.3928,213.5924,213.157,213.4019,8788.0
2022-09-22 12:20:00,235.31,235.54,234.87,235.48,7086.0,213.4472,213.6559,213.0481,213.6014,7086.0
2022-09-22 12:25:00,235.48,235.48,234.69,234.92,5240.0,213.6014,213.6014,212.8848,213.0935,5240.0
2022-09-22 12:30:00,234.76,234.95,234.41,234.54,5131.0,212.9483,213.1207,212.6308,212.7488,5131.0
2022-09-22 12:35:00,234.41,234.62,234.14,234.14,21670.0,212.6308,212.8213,212.3859,212.3859,21670.0
2022-09-22 12:40:00,234.08,234.36,233.87,234.05,7051.0,212.3315,212.5855,212.141,212.3043,7051.0
2022-09-22 12:45:00,234.06,234.19,233.77,233.85,4294.0,212.3134,212.4313,212.0503,212.1229,4294.0
2022-09-22 12:50:00,233.73,234.2,233.73,234.1,3478.0,212.014,212.4404,212.014,212.3497,3478.0
2022-09-22 12:55:00,234.11,234.38,233.82,233.82,2213.0,212.3587,212.6036,212.0957,212.0957,2213.0
2022-09-22 13:00:00,233.91,234.4,233.84,234.21,9184.0,212.1773,212.6218,212.1138,212.4494,9184.0
2022-09-22 13:05:00,234.15,234.15,233.58,233.58,2802.0,212.395,212.395,211.878,211.878,2802.0
2022-09-22 13:10:00,233.57,233.64,232.98,233.25,3574.0,211.8689,211.9324,211.3337,211.5786,3574.0
2022-09-22 13:15:00,233.11,233.25,232.89,233.15,4242.0,211.4516,211.5786,211.2521,211.4879,4242.0
2022-09-22 13:20:00,233.17,233.49,233.17,233.3,2736.0,211.5061,211.7963,211.5061,211.624,2736.0
2022-09-22 13:25:00,233.32,233.7,233.32,233.7,4889.0,211.6421,211.9868,211.6421,211.9868,4889.0
2022-09-22 13:30:00,233.7,233.7,233.49,233.7,2052.0,211.9868,211.9868,211.7963,211.9868,2052.0
2022-09-22 13:35:00,233.7,233.92,233.56,233.66,6848.0,211.9868,212.1864,211.8598,211.9505,6848.0
2022-09-22 13:40:00,233.58,233.94,233.58,233.68,4344.0,211.878,212.2045,211.878,211.9687,4344.0
2022-09-22 13:45:00,233.68,233.74,233.3,233.64,4607.0,211.9687,212.0231,211.624,211.9324,4607.0
2022-09-22 13:50:00,233.69,234.07,233.69,234.02,4031.0,211.9777,212.3224,211.9777,212.2771,4031.0
2022-09-22 13:55:00,234.09,234.2,233.93,234.1,4702.0,212.3406,212.4404,212.1954,212.3497,4702.0
2022-09-22 14:00:00,234.02,234.3,233.94,234.16,4843.0,212.2771,212.5311,212.2045,212.4041,4843.0
2022-09-22 14:05:00,234.1,234.25,234.03,234.13,5000.0,212.3497,212.4857,212.2862,212.3769,5000.0
2022-09-22 14:10:00,234.06,234.37,233.96,233.99,11189.0,212.3134,212.5946,212.2227,212.2499,11189.0
2022-09-22 14:15:00,233.99,234.13,233.73,233.73,4773.0,212.2499,212.3769,212.014,212.014,4773.0
2022-09-22 14:20:00,233.74,233.74,233.38,233.4,4150.0,212.0231,212.0231,211.6965,211.7147,4150.0
2022-09-22 14:25:00,233.31,233.46,233.24,233.4,3856.0,211.633,211.7691,211.5696,211.7147,3856.0
2022-09-22 14:30:00,233.32,233.5,233.18,233.38,4085.0,211.6421,211.8054,211.5151,211.6965,4085.0
2022-09-22 14:35:00,233.48,233.71,233.27,233.67,4103.0,211.7873,211.9959,211.5968,211.9596,4103.0
2022-09-22 14:40:00,233.74,233.74,233.38,233.56,2585.0,212.0231,212.0231,211.6965,211.8598,2585.0
2022-09-22 14:45:00,233.53,233.55,233.18,233.3,6113.0,211.8326,211.8508,211.5151,211.624,6113.0
2022-09-22 14:50:00,233.42,234.45,233.4,234.18,5097.0,211.7328,212.6671,211.7147,212.4222,5097.0
2022-09-22 14:55:00,234.27,234.37,233.94,234.05,10778.0,212.5039,212.5946,212.2045,212.3043,10778.0
2022-09-22 15:00:00,233.95,234.56,233.95,234.43,9906.0,212.2136,212.7669,212.2136,212.649,9906.0
2022-09-22 15:05:00,234.46,234.72,234.36,234.46,5647.0,212.6762,212.912,212.5855,212.6762,5647.0
2022-09-22 15:10:00,234.52,234.93,234.43,234.88,6149.0,212.7306,213.1025,212.649,213.0572,6149.0
2022-09-22 15:15:00,234.81,234.81,234.01,234.01,7415.0,212.9937,212.9937,212.268,212.268,7415.0
2022-09-22 15:20:00,233.93,233.93,233.65,233.73,12183.0,212.1954,212.1954,211.9415,212.014,12183.0
2022-09-22 15:25:00,233.73,234.33,233.58,234.33,10863.0,212.014,212.5583,211.878,212.5583,10863.0
2022-09-22 15:30:00,234.39,234.5,233.97,234.1,20224.0,212.6127,212.7125,212.2317,212.3497,20224.0
2022-09-22 15:35:00,233.96,234.37,233.86,233.98,7314.0,212.2227,212.5946,212.1319,212.2408,7314.0
2022-09-22 15:40:00,234.08,234.32,233.96,234.26,8255.0,212.3315,212.5492,212.2227,212.4948,8255.0
2022-09-22 15:45:00,234.34,234.96,234.31,234.75,14583.0,212.5674,213.1297,212.5401,212.9393,14583.0
2022-09-22 15:50:00,234.64,234.74,233.73,233.83,17787.0,212.8395,212.9302,212.014,212.1047,17787.0
2022-09-22 15:55:00,233.86,233.9,232.66,232.78,53217.0,212.1319,212.1682,211.0434,211.1523,53217.0
2022-09-23 09:30:00,230.91,231.43,230.58,231.22,29698.0,209.456,209.9277,209.1567,209.7372,29698.0
2022-09-23 09:35:00,231.04,231.11,230.43,231.0,7822.0,209.574,209.6375,209.0206,209.5377,7822.0
2022-09-23 09:40:00,230.96,231.88,230.82,231.13,7701.0,209.5014,210.3359,209.3744,209.6556,7701.0
2022-09-23 09:45:00,230.93,231.73,230.75,230.8,11642.0,209.4742,210.1998,209.3109,209.3563,11642.0
2022-09-23 09:50:00,230.57,230.67,229.68,229.96,15771.0,209.1476,209.2383,208.3403,208.5943,15771.0
2022-09-23 09:55:00,229.84,230.15,229.44,229.89,11940.0,208.4854,208.7666,208.1226,208.5308,11940.0
2022-09-23 10:00:00,229.83,230.8,229.81,230.7,7791.0,208.4764,209.3563,208.4582,209.2655,7791.0
2022-09-23 10:05:00,230.74,230.81,230.32,230.71,7280.0,209.3018,209.3653,208.9209,209.2746,7280.0
2022-09-23 10:10:00,230.77,230.9,230.43,230.89,6396.0,209.329,209.447,209.0206,209.4379,6396.0
2022-09-23 10:15:00,230.9,230.91,230.41,230.41,4577.0,209.447,209.456,209.0025,209.0025,4577.0
2022-09-23 10:20:00,230.55,230.61,230.06,230.24,9307.0,209.1295,209.1839,208.685,208.8483,9307.0
2022-09-23 10:25:00,230.13,230.64,230.13,230.39,11543.0,208.7485,209.2111,208.7485,208.9843,11543.0
2022-09-23 10:30:00,230.26,230.26,229.64,229.77,7395.0,208.8664,208.8664,208.304,208.422,7395.0
2022-09-23 10:35:00,229.77,229.94,229.36,229.45,13901.0,208.422,208.5762,208.05,208.1317,13901.0
2022-09-23 10:40:00,229.44,229.65,229.33,229.5,6779.0,208.1226,208.3131,208.0228,208.177,6779.0
2022-09-23 10:45:00,229.27,229.45,228.92,228.97,8670.0,207.9684,208.1317,207.6509,207.6963,8670.0
2022-09-23 10:50:00,228.98,229.18,228.31,229.04,6690.0,207.7054,207.8868,207.0976,207.7598,6690.0
2022-09-23 10:55:00,229.09,229.34,229.08,229.17,6711.0,207.8051,208.0319,207.7961,207.8777,6711.0
2022-09-23 11:00:00,229.08,229.42,228.86,228.9,5513.0,207.7961,208.1045,207.5965,207.6328,5513.0
2022-09-23 11:05:00,229.03,229.47,228.81,229.06,7168.0,207.7507,208.1498,207.5511,207.7779,7168.0
2022-09-23 11:10:00,229.07,229.63,228.95,229.63,4302.0,207.787,208.295,207.6781,208.295,4302.0
2022-09-23 11:15:00,229.71,230.36,229.62,230.31,5871.0,208.3675,208.9571,208.2859,208.9118,5871.0
2022-09-23 11:20:00,230.28,230.75,230.28,230.49,4272.0,208.8846,209.3109,208.8846,209.0751,4272.0
2022-09-23 11:25:00,230.36,230.57,229.63,229.63,11090.0,208.9571,209.1476,208.295,208.295,11090.0
2022-09-23 11:30:00,229.77,230.18,229.63,229.95,3526.0,208.422,208.7939,208.295,208.5852,3526.0
2022-09-23 11:35:00,229.84,229.86,229.44,229.44,2995.0,208.4854,208.5036,208.1226,208.1226,2995.0
2022-09-23 11:40:00,229.3,229.59,229.11,229.11,8625.0,207.9956,208.2587,207.8233,207.8233,8625.0
2022-09-23 11:45:00,229.06,229.13,228.41,228.63,6572.0,207.7779,207.8414,207.1883,207.3879,6572.0
2022-09-23 11:50:00,228.87,229.11,228.73,228.95,3528.0,207.6056,207.8233,207.4786,207.6781,3528.0
2022-09-23 11:55:00,228.9,228.9,228.59,228.8,3167.0,207.6328,207.6328,207.3516,207.5421,3167.0
2022-09-23 12:00:00,228.82,228.83,228.45,228.76,2526.0,207.5602,207.5693,207.2246,207.5058,2526.0
2022-09-23 12:05:00,228.75,229.0,228.39,228.62,3022.0,207.4967,207.7235,207.1702,207.3788,3022.0
2022-09-23 12:10:00,228.56,228.78,228.4,228.71,4814.0,207.3244,207.5239,207.1792,207.4604,4814.0
2022-09-23 12:15:00,228.68,228.85,228.36,228.77,26245.0,207.4332,207.5874,207.143,207.5149,26245.0
2022-09-23 12:20:00,228.67,229.31,228.58,229.24,23382.0,207.4242,208.0047,207.3425,207.9412,23382.0
2022-09-23 12:25:00,229.27,229.32,228.39,228.39,16927.0,207.9684,208.0138,207.1702,207.1702,16927.0
2022-09-23 12:30:00,228.46,228.6,228.19,228.3,7926.0,207.2337,207.3607,206.9888,207.0885,7926.0
2022-09-23 12:35:00,228.19,229.0,228.13,228.82,10543.0,206.9888,207.7235,206.9343,207.5602,10543.0
2022-09-23 12:40:00,228.71,229.06,228.53,228.78,14282.0,207.4604,207.7779,207.2972,207.5239,14282.0
2022-09-23 12:45:00,228.7,229.35,228.57,229.25,7832.0,207.4514,208.041,207.3334,207.9503,7832.0
2022-09-23 12:50:00,229.18,229.57,229.16,229.45,5790.0,207.8868,208.2405,207.8686,208.1317,5790.0
2022-09-23 12:55:00,229.4,229.79,229.18,229.73,4847.0,208.0863,208.4401,207.8868,208.3857,4847.0
2022-09-23 13:00:00,229.72,229.73,229.31,229.57,5433.0,208.3766,208.3857,208.0047,208.2405,5433.0
2022-09-23 13:05:00,229.42,229.59,229.23,229.27,2705.0,208.1045,208.2587,207.9321,207.9684,2705.0
2022-09-23 13:10:00,229.28,229.77,229.28,229.71,4973.0,207.9775,208.422,207.9775,208.3675,4973.0
2022-09-23 13:15:00,229.83,230.26,229.83,230.19,5301.0,208.4764,208.8664,208.4764,208.8029,5301.0
2022-09-23 13:20:00,230.17,230.23,229.88,230.05,7975.0,208.7848,208.8392,208.5217,208.6759,7975.0
2022-09-23 13:25:00,230.03,230.11,229.1,229.1,7364.0,208.6578,208.7304,207.8142,207.8142,7364.0
2022-09-23 13:30:00,229.19,229.27,228.93,229.11,11934.0,207.8958,207.9684,207.66,207.8233,11934.0
2022-09-23 13:35:00,229.04,229.04,228.76,228.76,8686.0,207.7598,207.7598,207.5058,207.5058,8686.0
2022-09-23 13:40:00,228.84,228.9,228.66,228.88,10697.0,207.5784,207.6328,207.4151,207.6146,10697.0
2022-09-23 13:45:00,228.83,228.89,228.37,228.39,10598.0,207.5693,207.6237,207.152,207.1702,10598.0
2022-09-23 13:50:00,228.42,228.51,228.31,228.33,12010.0,207.1974,207.279,207.0976,207.1157,12010.0
2022-09-23 13:55:00,228.34,228.54,228.15,228.39,20480.0,207.1248,207.3062,206.9525,207.1702,20480.0
2022-09-23 14:00:00,228.37,228.54,228.15,228.28,21639.0,207.152,207.3062,206.9525,207.0704,21639.0
2022-09-23 14:05:00,228.3,228.7,227.62,227.66,25314.0,207.0885,207.4514,206.4717,206.508,25314.0
2022-09-23 14:10:00,227.71,227.88,226.85,226.96,10076.0,206.5533,206.7076,205.7733,205.873,10076.0
2022-09-23 14:15:00,227.0,227.0,226.49,226.49,8207.0,205.9093,205.9093,205.4467,205.4467,8207.0
2022-09-23 14:20:00,226.64,227.25,226.5,227.16,5537.0,205.5828,206.1361,205.4558,206.0544,5537.0
2022-09-23 14:25:00,227.23,227.36,226.93,227.16,8784.0,206.1179,206.2359,205.8458,206.0544,8784.0
2022-09-23 14:30:00,227.03,227.03,226.41,226.77,10119.0,205.9365,205.9365,205.3741,205.7007,10119.0
2022-09-23 14:35:00,226.71,226.71,226.13,226.26,9505.0,205.6463,205.6463,205.1201,205.2381,9505.0
2022-09-23 14:40:00,226.09,226.33,225.89,226.26,18760.0,205.0839,205.3016,204.9024,205.2381,18760.0
2022-09-23 14:45:00,226.25,226.38,226.01,226.11,11102.0,205.229,205.3469,205.0113,205.102,11102.0
2022-09-23 14:50:00,226.2,226.5,225.99,226.0,13562.0,205.1836,205.4558,204.9932,205.0022,13562.0
2022-09-23 14:55:00,225.98,225.98,225.63,225.87,6654.0,204.9841,204.9841,204.6666,204.8843,6654.0
2022-09-23 15:00:00,225.82,227.34,225.82,227.13,4493.0,204.8389,206.2177,204.8389,206.0272,4493.0
2022-09-23 15:05:00,227.23,227.65,226.85,227.58,10247.0,206.1179,206.4989,205.7733,206.4354,10247.0
2022-09-23 15:10:00,227.59,227.64,227.11,227.21,7698.0,206.4445,206.4899,206.0091,206.0998,7698.0
2022-09-23 15:15:00,227.31,227.79,227.31,227.5,5732.0,206.1905,206.6259,206.1905,206.3629,5732.0
2022-09-23 15:20:00,227.47,227.73,227.14,227.51,14783.0,206.3356,206.5715,206.0363,206.3719,14783.0
2022-09-23 15:25:00,227.59,227.99,227.35,227.88,7759.0,206.4445,206.8073,206.2268,206.7076,7759.0
2022-09-23 15:30:00,228.04,228.52,227.99,228.47,16230.0,206.8527,207.2881,206.8073,207.2427,16230.0
2022-09-23 15:35:00,228.56,228.74,228.0,228.73,7589.0,207.3244,207.4877,206.8164,207.4786,7589.0
2022-09-23 15:40:00,228.72,228.96,228.5,228.96,10611.0,207.4695,207.6872,207.2699,207.6872,10611.0
2022-09-23 15:45:00,228.9,228.92,228.29,228.31,19908.0,207.6328,207.6509,207.0795,207.0976,19908.0
2022-09-23 15:50:00,228.35,228.71,227.7,228.66,22207.0,207.1339,207.4604,206.5443,207.4151,22207.0
2022-09-23 15:55:00,228.68,228.92,227.76,228.86,121021.0,207.4332,207.6509,206.5987,207.5965,121021.0
2022-09-26 09:30:00,229.14,229.14,227.54,227.6,35694.0,207.8505,207.8505,206.3991,206.4536,35694.0
2022-09-26 09:35:00,227.24,227.59,226.58,226.94,14665.0,206.127,206.4445,205.5283,205.8549,14665.0
2022-09-26 09:40:00,227.0,227.86,226.45,226.51,11582.0,205.9093,206.6894,205.4104,205.4648,11582.0
2022-09-26 09:45:00,226.41,227.34,226.29,227.19,9910.0,205.3741,206.2177,205.2653,206.0817,9910.0
2022-09-26 09:50:00,227.3,227.86,227.27,227.48,8062.0,206.1814,206.6894,206.1542,206.3447,8062.0
2022-09-26 09:55:00,227.35,227.41,226.49,226.72,12853.0,206.2268,206.2812,205.4467,205.6553,12853.0
2022-09-26 10:00:00,226.72,227.25,226.43,227.25,11883.0,205.6553,206.1361,205.3923,206.1361,11883.0
2022-09-26 10:05:00,227.08,227.08,226.21,226.32,4311.0,205.9819,205.9819,205.1927,205.2925,4311.0
2022-09-26 10:10:00,226.01,226.59,225.7,226.19,5555.0,205.0113,205.5374,204.7301,205.1746,5555.0
2022-09-26 10:15:00,226.21,226.79,226.2,226.39,5691.0,205.1927,205.7188,205.1836,205.356,5691.0
2022-09-26 10:20:00,226.31,226.9,226.31,226.87,9866.0,205.2834,205.8186,205.2834,205.7914,9866.0
2022-09-26 10:25:00,226.87,227.0,226.48,226.54,3949.0,205.7914,205.9093,205.4376,205.4921,3949.0
2022-09-26 10:30:00,226.43,226.55,225.67,225.93,18725.0,205.3923,205.5011,204.7029,204.9387,18725.0
2022-09-26 10:35:00,225.95,226.25,225.57,225.78,9792.0,204.9569,205.229,204.6122,204.8027,9792.0
2022-09-26 10:40:00,225.78,225.78,225.41,225.48,4816.0,204.8027,204.8027,204.467,204.5305,4816.0
2022-09-26 10:45:00,225.55,225.55,224.61,224.81,18402.0,204.594,204.594,203.7414,203.9228,18402.0
2022-09-26 10:50:00,224.8,225.14,224.63,225.03,8630.0,203.9137,204.2221,203.7595,204.1223,8630.0
2022-09-26 10:55:00,224.99,225.01,224.66,224.72,15501.0,204.0861,204.1042,203.7867,203.8412,15501.0
2022-09-26 11:00:00,224.82,225.37,224.62,225.18,12479.0,203.9319,204.4308,203.7504,204.2584,12479.0
2022-09-26 11:05:00,225.09,225.09,224.0,224.01,11380.0,204.1768,204.1768,203.188,203.1971,11380.0
2022-09-26 11:10:00,223.93,224.11,223.27,223.49,8651.0,203.1246,203.2878,202.5259,202.7254,8651.0
2022-09-26 11:15:00,223.61,223.96,223.09,223.17,9361.0,202.8343,203.1518,202.3626,202.4352,9361.0
2022-09-26 11:20:00,223.21,223.53,222.95,223.38,18297.0,202.4714,202.7617,202.2356,202.6257,18297.0
2022-09-26 11:25:00,223.34,223.5,223.0,223.12,7066.0,202.5894,202.7345,202.281,202.3898,7066.0
2022-09-26 11:30:00,223.02,223.45,222.67,222.67,11477.0,202.2991,202.6891,201.9816,201.9816,11477.0
2022-09-26 11:35:00,222.67,223.05,222.26,222.38,12027.0,201.9816,202.3263,201.6097,201.7186,12027.0
2022-09-26 11:40:00,222.29,222.85,221.66,221.76,25069.0,201.6369,202.1449,201.0655,201.1562,25069.0
2022-09-26 11:45:00,221.7,222.33,221.58,221.84,9430.0,201.1017,201.6732,200.9929,201.2287,9430.0
2022-09-26 11:50:00,221.87,222.22,221.58,221.9,10298.0,201.2559,201.5734,200.9929,201.2832,10298.0
2022-09-26 11:55:00,221.9,222.42,221.73,222.34,8635.0,201.2832,201.7548,201.129,201.6823,8635.0
2022-09-26 12:00:00,222.19,222.2,221.45,221.63,4795.0,201.5462,201.5553,200.875,201.0382,4795.0
2022-09-26 12:05:00,221.62,221.62,221.18,221.42,6505.0,201.0292,201.0292,200.6301,200.8478,6505.0
2022-09-26 12:10:00,221.35,221.69,221.35,221.59,6216.0,200.7843,201.0927,200.7843,201.002,6216.0
2022-09-26 12:15:00,221.55,221.57,221.11,221.27,8664.0,200.9657,200.9838,200.5666,200.7117,8664.0
2022-09-26 12:20:00,221.14,221.26,220.64,220.64,5999.0,200.5938,200.7026,200.1402,200.1402,5999.0
2022-09-26 12:25:00,220.78,220.78,220.45,220.78,7646.0,200.2672,200.2672,199.9679,200.2672,7646.0
2022-09-26 12:30:00,220.69,220.7,220.01,220.07,10671.0,200.1856,200.1947,199.5688,199.6232,10671.0
2022-09-26 12:35:00,220.13,220.47,220.13,220.2,7166.0,199.6776,199.986,199.6776,199.7411,7166.0
2022-09-26 12:40:00,220.21,220.45,220.13,220.28,3371.0,199.7502,199.9679,199.6776,199.8137,3371.0
2022-09-26 12:45:00,220.44,220.88,220.36,220.57,4548.0,199.9588,200.3579,199.8862,200.0767,4548.0
2022-09-26 12:50:00,220.63,220.77,220.18,220.35,10183.0,200.1312,200.2581,199.723,199.8772,10183.0
2022-09-26 12:55:00,220.32,220.55,220.18,220.35,5881.0,199.85,200.0586,199.723,199.8772,5881.0
2022-09-26 13:00:00,220.3,220.69,219.76,219.85,16057.0,199.8318,200.1856,199.342,199.4236,16057.0
2022-09-26 13:05:00,219.76,219.94,219.25,219.51,6044.0,199.342,199.5053,198.8794,199.1152,6044.0
2022-09-26 13:10:00,219.45,219.45,218.85,218.94,9016.0,199.0608,199.0608,198.5165,198.5982,9016.0
2022-09-26 13:15:00,219.1,219.41,218.93,219.18,5654.0,198.7433,199.0245,198.5891,198.8159,5654.0
2022-09-26 13:20:00,219.31,219.38,218.72,218.91,15838.0,198.9338,198.9973,198.3986,198.571,15838.0
2022-09-26 13:25:00,218.85,219.18,218.64,218.76,9603.0,198.5165,198.8159,198.326,198.4349,9603.0
2022-09-26 13:30:00,218.85,219.36,218.81,218.81,21973.0,198.5165,198.9792,198.4803,198.4803,21973.0
2022-09-26 13:35:00,218.84,218.97,218.49,218.5,11984.0,198.5075,198.6254,198.19,198.1991,11984.0
2022-09-26 13:40:00,218.5,218.55,218.13,218.26,7565.0,198.1991,198.2444,197.8634,197.9814,7565.0
2022-09-26 13:45:00,218.24,218.86,218.24,218.44,10444.0,197.9632,198.5256,197.9632,198.1446,10444.0
2022-09-26 13:50:00,218.49,219.23,218.47,219.04,8647.0,198.19,198.8612,198.1718,198.6889,8647.0
2022-09-26 13:55:00,218.85,218.91,218.15,218.29,13094.0,198.5165,198.571,197.8816,198.0086,13094.0
2022-09-26 14:00:00,218.26,219.32,218.17,219.28,5701.0,197.9814,198.9429,197.8997,198.9066,5701.0
2022-09-26 14:05:00,219.29,219.8,219.07,219.65,5349.0,198.9157,199.3783,198.7161,199.2422,5349.0
2022-09-26 14:10:00,219.61,219.92,219.39,219.92,7571.0,199.2059,199.4871,199.0064,199.4871,7571.0
2022-09-26 14:15:00,219.84,220.19,219.84,219.88,5166.0,199.4146,199.732,199.4146,199.4508,5166.0
2022-09-26 14:20:00,219.86,220.31,219.81,220.03,7805.0,199.4327,199.8409,199.3873,199.5869,7805.0
2022-09-26 14:25:00,220.18,220.19,219.57,219.6,8284.0,199.723,199.732,199.1696,199.1969,8284.0
2022-09-26 14:30:00,219.54,220.02,219.44,220.0,9984.0,199.1424,199.5778,199.0517,199.5597,9984.0
2022-09-26 14:35:00,219.95,220.02,219.39,219.81,10839.0,199.5143,199.5778,199.0064,199.3873,10839.0
2022-09-26 14:40:00,219.87,220.04,219.57,220.03,9590.0,199.4418,199.596,199.1696,199.5869,9590.0
2022-09-26 14:45:00,219.98,221.06,219.95,221.03,14466.0,199.5415,200.5212,199.5143,200.494,14466.0
2022-09-26 14:50:00,220.88,221.02,220.67,220.79,12035.0,200.3579,200.4849,200.1674,200.2763,12035.0
2022-09-26 14:55:00,220.87,221.27,220.67,220.75,12328.0,200.3489,200.7117,200.1674,200.24,12328.0
2022-09-26 15:00:00,220.75,221.31,220.72,220.88,9689.0,200.24,200.748,200.2128,200.3579,9689.0
2022-09-26 15:05:00,220.9,221.37,220.9,221.36,10361.0,200.3761,200.8024,200.3761,200.7933,10361.0
2022-09-26 15:10:00,221.45,221.51,220.98,221.31,8807.0,200.875,200.9294,200.4486,200.748,8807.0
2022-09-26 15:15:00,221.32,222.0,221.09,221.91,17878.0,200.757,201.3739,200.5484,201.2922,17878.0
2022-09-26 15:20:00,221.69,221.7,220.94,221.21,15242.0,201.0927,201.1017,200.4124,200.6573,15242.0
2022-09-26 15:25:00,221.3,221.67,221.06,221.57,9928.0,200.7389,201.0745,200.5212,200.9838,9928.0
2022-09-26 15:30:00,221.38,221.75,221.06,221.39,16024.0,200.8115,201.1471,200.5212,200.8205,16024.0
2022-09-26 15:35:00,221.39,222.0,221.35,221.84,19990.0,200.8205,201.3739,200.7843,201.2287,19990.0
2022-09-26 15:40:00,221.83,222.6,221.83,222.6,25831.0,201.2197,201.9181,201.2197,201.9181,25831.0
2022-09-26 15:45:00,222.59,222.75,222.29,222.73,23706.0,201.9091,202.0542,201.6369,202.036,23706.0
2022-09-26 15:50:00,222.74,223.34,222.09,222.91,34975.0,202.0451,202.5894,201.4555,202.1993,34975.0
2022-09-26 15:55:00,222.94,222.94,221.12,221.37,105902.0,202.2265,202.2265,200.5756,200.8024,105902.0
2022-09-27 09:30:00,223.88,225.71,223.0,225.63,51103.0,203.0792,204.7392,202.281,204.6666,51103.0
2022-09-27 09:35:00,225.55,226.17,225.53,225.79,6982.0,204.594,205.1564,204.5759,204.8117,6982.0
2022-09-27 09:40:00,225.76,226.5,225.37,225.61,20459.0,204.7845,205.4558,204.4308,204.6485,20459.0
2022-09-27 09:45:00,225.63,225.72,224.04,224.04,9264.0,204.6666,204.7482,203.2243,203.2243,9264.0
2022-09-27 09:50:00,223.74,224.69,223.74,223.95,16490.0,202.9522,203.8139,202.9522,203.1427,16490.0
2022-09-27 09:55:00,224.06,224.07,222.71,223.46,22718.0,203.2425,203.2515,202.0179,202.6982,22718.0
2022-09-27 10:00:00,223.07,223.07,222.04,222.11,13863.0,202.3445,202.3445,201.4102,201.4736,13863.0
2022-09-27 10:05:00,222.21,222.36,220.6,220.92,23350.0,201.5644,201.7004,200.1039,200.3942,23350.0
2022-09-27 10:10:00,220.83,221.84,220.83,221.17,10192.0,200.3126,201.2287,200.3126,200.621,10192.0
2022-09-27 10:15:00,221.07,221.46,220.85,221.46,19992.0,200.5303,200.884,200.3307,200.884,19992.0
2022-09-27 10:20:00,221.56,222.14,221.34,221.95,10234.0,200.9747,201.5009,200.7752,201.3285,10234.0
2022-09-27 10:25:00,222.09,222.95,221.82,221.99,8252.0,201.4555,202.2356,201.2106,201.3648,8252.0
2022-09-27 10:30:00,222.1,222.79,221.66,222.51,8096.0,201.4646,202.0905,201.0655,201.8365,8096.0
2022-09-27 10:35:00,222.33,222.94,222.15,222.45,7096.0,201.6732,202.2265,201.5099,201.7821,7096.0
2022-09-27 10:40:00,222.44,222.73,222.19,222.51,8812.0,201.773,202.036,201.5462,201.8365,8812.0
2022-09-27 10:45:00,222.45,222.79,222.3,222.55,4651.0,201.7821,202.0905,201.646,201.8728,4651.0
2022-09-27 10:50:00,222.54,222.7,221.95,222.3,8709.0,201.8637,202.0088,201.3285,201.646,8709.0
2022-09-27 10:55:00,222.25,222.48,222.05,222.1,6479.0,201.6006,201.8093,201.4192,201.4646,6479.0
2022-09-27 11:00:00,222.09,222.2,221.37,221.59,10487.0,201.4555,201.5553,200.8024,201.002,10487.0
2022-09-27 11:05:00,221.59,222.27,221.56,222.17,4784.0,201.002,201.6188,200.9747,201.5281,4784.0
2022-09-27 11:10:00,222.17,222.27,221.43,221.51,7257.0,201.5281,201.6188,200.8568,200.9294,7257.0
2022-09-27 11:15:00,221.53,221.73,221.34,221.36,13332.0,200.9475,201.129,200.7752,200.7933,13332.0
2022-09-27 11:20:00,221.21,221.23,220.12,220.41,7886.0,200.6573,200.6754,199.6685,199.9316,7886.0
2022-09-27 11:25:00,220.3,220.32,219.47,219.79,15364.0,199.8318,199.85,199.0789,199.3692,15364.0
2022-09-27 11:30:00,219.59,220.29,219.54,220.12,6472.0,199.1878,199.8227,199.1424,199.6685,6472.0
2022-09-27 11:35:00,220.09,220.75,219.9,220.61,9149.0,199.6413,200.24,199.469,200.113,9149.0
2022-09-27 11:40:00,220.68,221.11,220.68,220.98,4361.0,200.1765,200.5666,200.1765,200.4486,4361.0
2022-09-27 11:45:00,220.95,221.08,220.59,220.59,6563.0,200.4214,200.5393,200.0949,200.0949,6563.0
2022-09-27 11:50:00,220.67,221.09,220.33,220.34,6407.0,200.1674,200.5484,199.859,199.8681,6407.0
2022-09-27 11:55:00,220.22,220.62,220.12,220.53,16236.0,199.7592,200.1221,199.6685,200.0404,16236.0
2022-09-27 12:00:00,220.43,221.41,220.43,221.41,17176.0,199.9497,200.8387,199.9497,200.8387,17176.0
2022-09-27 12:05:00,221.34,221.56,221.09,221.56,10435.0,200.7752,200.9747,200.5484,200.9747,10435.0
2022-09-27 12:10:00,221.45,221.64,220.72,221.51,34514.0,200.875,201.0473,200.2128,200.9294,34514.0
2022-09-27 12:15:00,221.49,221.58,220.98,221.05,10142.0,200.9113,200.9929,200.4486,200.5121,10142.0
2022-09-27 12:20:00,221.11,221.47,220.91,221.42,6252.0,200.5666,200.8931,200.3851,200.8478,6252.0
2022-09-27 12:25:00,221.42,222.08,221.3,221.93,9322.0,200.8478,201.4464,200.7389,201.3104,9322.0
2022-09-27 12:30:00,221.82,222.39,221.81,222.23,7837.0,201.2106,201.7276,201.2015,201.5825,7837.0
2022-09-27 12:35:00,222.32,222.38,221.93,222.01,7512.0,201.6641,201.7186,201.3104,201.3829,7512.0
2022-09-27 12:40:00,221.98,222.34,221.89,222.1,11659.0,201.3557,201.6823,201.2741,201.4646,11659.0
2022-09-27 12:45:00,222.03,222.7,222.03,222.48,6906.0,201.4011,202.0088,201.4011,201.8093,6906.0
2022-09-27 12:50:00,222.49,222.49,221.41,222.24,8644.0,201.8183,201.8183,200.8387,201.5916,8644.0
2022-09-27 12:55:00,222.2,222.44,222.07,222.29,8642.0,201.5553,201.773,201.4374,201.6369,8642.0
2022-09-27 13:00:00,222.2,222.32,221.74,221.85,13538.0,201.5553,201.6641,201.138,201.2378,13538.0
2022-09-27 13:05:00,222.05,222.57,221.93,221.96,13212.0,201.4192,201.8909,201.3104,201.3376,13212.0
2022-09-27 13:10:00,222.09,222.23,221.92,222.22,14312.0,201.4555,201.5825,201.3013,201.5734,14312.0
2022-09-27 13:15:00,222.26,222.53,222.1,222.37,7671.0,201.6097,201.8546,201.4646,201.7095,7671.0
2022-09-27 13:20:00,222.43,222.43,222.08,222.24,4752.0,201.7639,201.7639,201.4464,201.5916,4752.0
2022-09-27 13:25:00,222.11,222.49,222.01,222.29,5330.0,201.4736,201.8183,201.3829,201.6369,5330.0
2022-09-27 13:30:00,222.19,222.54,221.98,222.41,6209.0,201.5462,201.8637,201.3557,201.7458,6209.0
2022-09-27 13:35:00,222.47,222.51,222.08,222.22,23860.0,201.8002,201.8365,201.4464,201.5734,23860.0
2022-09-27 13:40:00,222.25,222.25,221.28,221.6,9201.0,201.6006,201.6006,200.7208,201.011,9201.0
2022-09-27 13:45:00,221.49,222.0,221.42,221.45,9326.0,200.9113,201.3739,200.8478,200.875,9326.0
2022-09-27 13:50:00,221.41,221.41,221.12,221.31,3369.0,200.8387,200.8387,200.5756,200.748,3369.0
2022-09-27 13:55:00,221.23,221.66,221.04,221.66,8957.0,200.6754,201.0655,200.5031,201.0655,8957.0
2022-09-27 14:00:00,221.65,221.8,221.44,221.75,8117.0,201.0564,201.1924,200.8659,201.1471,8117.0
2022-09-27 14:05:00,221.61,221.61,220.78,220.84,6057.0,201.0201,201.0201,200.2672,200.3216,6057.0
2022-09-27 14:10:00,220.75,220.78,220.2,220.39,5490.0,200.24,200.2672,199.7411,199.9135,5490.0
2022-09-27 14:15:00,220.3,220.42,220.08,220.28,4263.0,199.8318,199.9407,199.6323,199.8137,4263.0
2022-09-27 14:20:00,220.34,220.87,220.34,220.87,12073.0,199.8681,200.3489,199.8681,200.3489,12073.0
2022-09-27 14:25:00,220.76,221.01,220.56,220.79,9944.0,200.2491,200.4758,200.0677,200.2763,9944.0
2022-09-27 14:30:00,220.8,220.95,220.01,220.44,35201.0,200.2854,200.4214,199.5688,199.9588,35201.0
2022-09-27 14:35:00,220.42,221.21,220.19,221.21,7983.0,199.9407,200.6573,199.732,200.6573,7983.0
2022-09-27 14:40:00,221.29,221.43,221.15,221.43,8170.0,200.7298,200.8568,200.6028,200.8568,8170.0
2022-09-27 14:45:00,221.45,222.08,221.15,222.08,11458.0,200.875,201.4464,200.6028,201.4464,11458.0
2022-09-27 14:50:00,222.01,222.01,221.6,221.6,7655.0,201.3829,201.3829,201.011,201.011,7655.0
2022-09-27 14:55:00,221.51,221.73,221.41,221.49,4325.0,200.9294,201.129,200.8387,200.9113,4325.0
2022-09-27 15:00:00,221.29,221.36,220.8,221.36,10396.0,200.7298,200.7933,200.2854,200.7933,10396.0
2022-09-27 15:05:00,221.27,221.27,220.96,221.13,4435.0,200.7117,200.7117,200.4305,200.5847,4435.0
2022-09-27 15:10:00,221.03,221.06,220.69,220.85,6383.0,200.494,200.5212,200.1856,200.3307,6383.0
2022-09-27 15:15:00,220.76,221.19,220.54,221.11,8667.0,200.2491,200.6391,200.0495,200.5666,8667.0
2022-09-27 15:20:00,221.06,221.28,220.7,221.18,8802.0,200.5212,200.7208,200.1947,200.6301,8802.0
2022-09-27 15:25:00,221.2,221.2,220.77,220.9,5233.0,200.6482,200.6482,200.2581,200.3761,5233.0
2022-09-27 15:30:00,220.87,220.87,220.27,220.49,6264.0,200.3489,200.3489,199.8046,200.0042,6264.0
2022-09-27 15:35:00,220.37,220.42,219.82,219.96,14218.0,199.8953,199.9407,199.3964,199.5234,14218.0
2022-09-27 15:40:00,219.91,220.46,219.79,220.32,13673.0,199.4781,199.9769,199.3692,199.85,13673.0
2022-09-27 15:45:00,220.35,220.46,219.73,220.02,31408.0,199.8772,199.9769,199.3148,199.5778,31408.0
2022-09-27 15:50:00,220.02,220.82,219.89,220.74,30143.0,199.5778,200.3035,199.4599,200.2309,30143.0
2022-09-27 15:55:00,220.74,220.91,220.16,220.6,81279.0,200.2309,200.3851,199.7048,200.1039,81279.0
2022-09-28 09:30:00,223.59,223.77,219.81,221.78,63433.0,202.8161,202.9794,199.3873,201.1743,63433.0
2022-09-28 09:35:00,221.71,221.71,220.63,221.53,24768.0,201.1108,201.1108,200.1312,200.9475,24768.0
2022-09-28 09:40:00,221.62,221.85,220.81,221.59,42988.0,201.0292,201.2378,200.2944,201.002,42988.0
2022-09-28 09:45:00,221.64,222.13,221.24,221.9,7963.0,201.0473,201.4918,200.6845,201.2832,7963.0
2022-09-28 09:50:00,221.8,222.32,221.56,222.2,9054.0,201.1924,201.6641,200.9747,201.5553,9054.0
2022-09-28 09:55:00,221.98,222.59,221.85,222.06,6338.0,201.3557,201.9091,201.2378,201.4283,6338.0
2022-09-28 10:00:00,222.01,223.19,221.9,222.81,11390.0,201.3829,202.4533,201.2832,202.1086,11390.0
2022-09-28 10:05:00,222.73,222.85,221.54,221.85,11838.0,202.036,202.1449,200.9566,201.2378,11838.0
2022-09-28 10:10:00,222.03,222.69,221.92,222.57,9666.0,201.4011,201.9998,201.3013,201.8909,9666.0
2022-09-28 10:15:00,222.4,222.65,221.94,222.09,10132.0,201.7367,201.9635,201.3194,201.4555,10132.0
2022-09-28 10:20:00,222.09,222.66,221.92,222.55,6511.0,201.4555,201.9725,201.3013,201.8728,6511.0
2022-09-28 10:25:00,222.43,223.27,222.28,222.84,7644.0,201.7639,202.5259,201.6279,202.1358,7644.0
2022-09-28 10:30:00,222.99,223.18,222.66,223.18,6458.0,202.2719,202.4442,201.9725,202.4442,6458.0
2022-09-28 10:35:00,223.0,223.25,222.71,222.71,13582.0,202.281,202.5077,202.0179,202.0179,13582.0
2022-09-28 10:40:00,222.75,223.82,222.75,223.72,11745.0,202.0542,203.0248,202.0542,202.9341,11745.0
2022-09-28 10:45:00,223.65,223.83,223.11,223.36,8495.0,202.8706,203.0338,202.3807,202.6075,8495.0
2022-09-28 10:50:00,223.23,223.46,222.97,223.34,8382.0,202.4896,202.6982,202.2537,202.5894,8382.0
2022-09-28 10:55:00,223.29,223.46,222.91,222.98,10423.0,202.544,202.6982,202.1993,202.2628,10423.0
2022-09-28 11:00:00,222.98,223.53,222.94,222.95,9140.0,202.2628,202.7617,202.2265,202.2356,9140.0
2022-09-28 11:05:00,222.95,222.96,222.41,222.46,16392.0,202.2356,202.2447,201.7458,201.7911,16392.0
2022-09-28 11:10:00,222.31,222.97,222.31,222.67,6473.0,201.6551,202.2537,201.6551,201.9816,6473.0
2022-09-28 11:15:00,222.66,223.35,222.6,223.15,7922.0,201.9725,202.5984,201.9181,202.417,7922.0
2022-09-28 11:20:00,223.35,223.93,223.28,223.57,19423.0,202.5984,203.1246,202.5349,202.798,19423.0
2022-09-28 11:25:00,223.56,223.77,223.15,223.16,7018.0,202.7889,202.9794,202.417,202.4261,7018.0
2022-09-28 11:30:00,223.12,223.16,222.46,222.53,9026.0,202.3898,202.4261,201.7911,201.8546,9026.0
2022-09-28 11:35:00,222.55,222.73,221.79,221.87,8498.0,201.8728,202.036,201.1834,201.2559,8498.0
2022-09-28 11:40:00,221.72,222.12,221.52,222.0,12198.0,201.1199,201.4827,200.9385,201.3739,12198.0
2022-09-28 11:45:00,221.98,222.22,221.8,222.12,8855.0,201.3557,201.5734,201.1924,201.4827,8855.0
2022-09-28 11:50:00,222.08,222.34,221.93,222.2,6291.0,201.4464,201.6823,201.3104,201.5553,6291.0
2022-09-28 11:55:00,222.2,222.5,222.12,222.24,6148.0,201.5553,201.8274,201.4827,201.5916,6148.0
2022-09-28 12:00:00,222.2,222.61,222.18,222.29,5928.0,201.5553,201.9272,201.5371,201.6369,5928.0
2022-09-28 12:05:00,222.22,222.44,221.98,222.11,4932.0,201.5734,201.773,201.3557,201.4736,4932.0
2022-09-28 12:10:00,222.15,222.71,221.99,222.63,8425.0,201.5099,202.0179,201.3648,201.9453,8425.0
2022-09-28 12:15:00,222.5,222.96,222.32,222.93,11084.0,201.8274,202.2447,201.6641,202.2175,11084.0
2022-09-28 12:20:00,222.89,222.98,222.34,222.4,7407.0,202.1812,202.2628,201.6823,201.7367,7407.0
2022-09-28 12:25:00,222.38,222.59,222.29,222.5,16382.0,201.7186,201.9091,201.6369,201.8274,16382.0
2022-09-28 12:30:00,222.51,222.79,222.47,222.52,12356.0,201.8365,202.0905,201.8002,201.8456,12356.0
2022-09-28 12:35:00,222.48,222.58,222.21,222.26,11648.0,201.8093,201.9,201.5644,201.6097,11648.0
2022-09-28 12:40:00,222.29,222.76,222.21,222.71,7053.0,201.6369,202.0633,201.5644,202.0179,7053.0
2022-09-28 12:45:00,222.7,222.84,222.48,222.61,6321.0,202.0088,202.1358,201.8093,201.9272,6321.0
2022-09-28 12:50:00,222.59,222.81,222.44,222.61,3022.0,201.9091,202.1086,201.773,201.9272,3022.0
2022-09-28 12:55:00,222.68,222.77,222.51,222.51,4261.0,201.9907,202.0723,201.8365,201.8365,4261.0
2022-09-28 13:00:00,222.47,222.47,221.95,222.12,8173.0,201.8002,201.8002,201.3285,201.4827,8173.0
2022-09-28 13:05:00,222.14,222.31,221.87,222.31,5964.0,201.5009,201.6551,201.2559,201.6551,5964.0
2022-09-28 13:10:00,222.39,222.79,222.33,222.55,8538.0,201.7276,202.0905,201.6732,201.8728,8538.0
2022-09-28 13:15:00,222.64,222.85,222.57,222.75,6424.0,201.9544,202.1449,201.8909,202.0542,6424.0
2022-09-28 13:20:00,222.66,222.77,222.38,222.55,9033.0,201.9725,202.0723,201.7186,201.8728,9033.0
2022-09-28 13:25:00,222.57,222.57,221.97,222.1,14727.0,201.8909,201.8909,201.3467,201.4646,14727.0
2022-09-28 13:30:00,222.07,222.41,221.92,222.39,4800.0,201.4374,201.7458,201.3013,201.7276,4800.0
2022-09-28 13:35:00,222.38,222.38,221.82,222.01,6964.0,201.7186,201.7186,201.2106,201.3829,6964.0
2022-09-28 13:40:00,222.0,222.16,221.8,221.93,9072.0,201.3739,201.519,201.1924,201.3104,9072.0
2022-09-28 13:45:00,222.0,222.06,221.67,221.89,12344.0,201.3739,201.4283,201.0745,201.2741,12344.0
2022-09-28 13:50:00,221.7,221.7,221.38,221.49,6120.0,201.1017,201.1017,200.8115,200.9113,6120.0
2022-09-28 13:55:00,221.62,221.97,221.5,221.91,8117.0,201.0292,201.3467,200.9203,201.2922,8117.0
2022-09-28 14:00:00,221.9,222.08,221.72,221.9,7317.0,201.2832,201.4464,201.1199,201.2832,7317.0
2022-09-28 14:05:00,221.95,222.02,221.14,221.18,8517.0,201.3285,201.392,200.5938,200.6301,8517.0
2022-09-28 14:10:00,221.09,221.3,220.9,221.11,20853.0,200.5484,200.7389,200.3761,200.5666,20853.0
2022-09-28 14:15:00,221.16,221.3,220.86,220.86,9234.0,200.6119,200.7389,200.3398,200.3398,9234.0
2022-09-28 14:20:00,220.85,221.0,220.54,220.54,10135.0,200.3307,200.4668,200.0495,200.0495,10135.0
2022-09-28 14:25:00,220.55,220.68,220.43,220.6,9638.0,200.0586,200.1765,199.9497,200.1039,9638.0
2022-09-28 14:30:00,220.62,221.07,220.62,220.97,7701.0,200.1221,200.5303,200.1221,200.4396,7701.0
2022-09-28 14:35:00,221.09,221.14,220.93,221.03,9859.0,200.5484,200.5938,200.4033,200.494,9859.0
2022-09-28 14:40:00,220.94,220.94,220.59,220.69,11337.0,200.4124,200.4124,200.0949,200.1856,11337.0
2022-09-28 14:45:00,220.74,220.93,220.47,220.93,15857.0,200.2309,200.4033,199.986,200.4033,15857.0
2022-09-28 14:50:00,221.02,221.12,220.77,220.77,18463.0,200.4849,200.5756,200.2581,200.2581,18463.0
2022-09-28 14:55:00,220.85,220.98,220.75,220.9,6358.0,200.3307,200.4486,200.24,200.3761,6358.0
2022-09-28 15:00:00,220.86,221.61,220.8,221.61,13059.0,200.3398,201.0201,200.2854,201.0201,13059.0
2022-09-28 15:05:00,221.5,222.02,221.46,221.85,11056.0,200.9203,201.392,200.884,201.2378,11056.0
2022-09-28 15:10:00,221.78,222.18,221.78,222.1,12710.0,201.1743,201.5371,201.1743,201.4646,12710.0
2022-09-28 15:15:00,222.08,222.22,222.01,222.01,11242.0,201.4464,201.5734,201.3829,201.3829,11242.0
2022-09-28 15:20:00,222.01,222.1,221.57,221.62,10100.0,201.3829,201.4646,200.9838,201.0292,10100.0
2022-09-28 15:25:00,221.59,221.79,221.35,221.35,11354.0,201.002,201.1834,200.7843,200.7843,11354.0
2022-09-28 15:30:00,221.39,222.33,221.36,222.13,18655.0,200.8205,201.6732,200.7933,201.4918,18655.0
2022-09-28 15:35:00,222.02,222.13,221.57,221.67,16411.0,201.392,201.4918,200.9838,201.0745,16411.0
2022-09-28 15:40:00,221.75,222.1,221.66,221.97,31033.0,201.1471,201.4646,201.0655,201.3467,31033.0
2022-09-28 15:45:00,221.96,222.29,221.83,222.2,21039.0,201.3376,201.6369,201.2197,201.5553,21039.0
2022-09-28 15:50:00,222.19,222.25,221.77,221.94,35628.0,201.5462,201.6006,201.1652,201.3194,35628.0
2022-09-28 15:55:00,221.93,222.01,220.83,221.06,108551.0,201.3104,201.3829,200.3126,200.5212,108551.0
2022-09-29 09:30:00,218.34,220.17,218.34,219.99,24749.0,198.0539,199.7139,198.0539,199.5506,24749.0
2022-09-29 09:35:00,219.95,219.95,219.12,219.13,5515.0,199.5143,199.5143,198.7614,198.7705,5515.0
2022-09-29 09:40:00,219.13,219.13,217.38,217.43,18423.0,198.7705,198.7705,197.1831,197.2285,18423.0
2022-09-29 09:45:00,217.35,217.35,216.24,216.42,18236.0,197.1559,197.1559,196.149,196.3123,18236.0
2022-09-29 09:50:00,216.17,216.18,215.08,215.5,16682.0,196.0855,196.0946,195.0968,195.4778,16682.0
2022-09-29 09:55:00,215.75,215.75,213.61,213.62,43470.0,195.7046,195.7046,193.7634,193.7725,43470.0
2022-09-29 10:00:00,213.61,214.12,213.16,213.59,16992.0,193.7634,194.226,193.3552,193.7452,16992.0
2022-09-29 10:05:00,213.62,214.39,213.21,213.47,13143.0,193.7725,194.4709,193.4006,193.6364,13143.0
2022-09-29 10:10:00,213.31,213.98,213.18,213.32,19919.0,193.4913,194.099,193.3733,193.5003,19919.0
2022-09-29 10:15:00,213.34,213.77,212.72,213.1,31715.0,193.5185,193.9085,192.9561,193.3008,31715.0
2022-09-29 10:20:00,213.34,213.93,213.19,213.53,5172.0,193.5185,194.0537,193.3824,193.6908,5172.0
2022-09-29 10:25:00,213.52,214.09,213.22,213.63,21139.0,193.6817,194.1988,193.4096,193.7815,21139.0
2022-09-29 10:30:00,213.74,214.82,213.39,213.96,17011.0,193.8813,194.861,193.5638,194.0809,17011.0
2022-09-29 10:35:00,213.9,213.94,213.43,213.62,5378.0,194.0264,194.0627,193.6001,193.7725,5378.0
2022-09-29 10:40:00,213.73,214.11,213.29,213.58,21868.0,193.8722,194.2169,193.4731,193.7362,21868.0
2022-09-29 10:45:00,213.45,213.88,212.83,213.76,8677.0,193.6183,194.0083,193.0559,193.8995,8677.0
2022-09-29 10:50:00,213.94,214.01,213.42,213.44,17218.0,194.0627,194.1262,193.591,193.6092,17218.0
2022-09-29 10:55:00,213.47,214.08,213.22,213.89,12280.0,193.6364,194.1897,193.4096,194.0174,12280.0
2022-09-29 11:00:00,213.82,214.77,213.77,214.19,9974.0,193.9539,194.8156,193.9085,194.2895,9974.0
2022-09-29 11:05:00,214.23,215.39,214.23,215.03,9888.0,194.3258,195.378,194.3258,195.0515,9888.0
2022-09-29 11:10:00,214.96,215.14,214.5,214.63,5306.0,194.988,195.1512,194.5707,194.6886,5306.0
2022-09-29 11:15:00,214.57,214.67,214.04,214.67,10343.0,194.6342,194.7249,194.1534,194.7249,10343.0
2022-09-29 11:20:00,214.65,214.98,214.42,214.45,11391.0,194.7068,195.0061,194.4981,194.5253,11391.0
2022-09-29 11:25:00,214.38,214.82,214.17,214.73,22956.0,194.4618,194.861,194.2714,194.7793,22956.0
2022-09-29 11:30:00,215.03,215.03,214.22,214.64,13036.0,195.0515,195.0515,194.3167,194.6977,13036.0
2022-09-29 11:35:00,214.55,214.69,214.1,214.11,10276.0,194.6161,194.743,194.2079,194.2169,10276.0
2022-09-29 11:40:00,214.13,214.82,213.93,214.51,7756.0,194.2351,194.861,194.0537,194.5798,7756.0
2022-09-29 11:45:00,214.49,214.72,214.41,214.69,7763.0,194.5616,194.7703,194.4891,194.743,7763.0
2022-09-29 11:50:00,214.58,215.23,214.29,215.23,7090.0,194.6433,195.2329,194.3802,195.2329,7090.0
2022-09-29 11:55:00,215.09,215.11,214.56,214.65,23660.0,195.1059,195.124,194.6251,194.7068,23660.0
2022-09-29 12:00:00,214.53,214.53,213.98,214.2,11277.0,194.5979,194.5979,194.099,194.2986,11277.0
2022-09-29 12:05:00,214.22,214.22,213.65,213.9,15713.0,194.3167,194.3167,193.7997,194.0264,15713.0
2022-09-29 12:10:00,213.93,213.97,212.98,213.59,23313.0,194.0537,194.0899,193.1919,193.7452,23313.0
2022-09-29 12:15:00,213.51,214.08,213.51,214.08,8039.0,193.6727,194.1897,193.6727,194.1897,8039.0
2022-09-29 12:20:00,214.01,214.13,213.69,213.69,10335.0,194.1262,194.2351,193.836,193.836,10335.0
2022-09-29 12:25:00,213.69,213.96,213.58,213.83,5553.0,193.836,194.0809,193.7362,193.9629,5553.0
2022-09-29 12:30:00,213.83,214.17,213.67,213.78,13049.0,193.9629,194.2714,193.8178,193.9176,13049.0
2022-09-29 12:35:00,213.7,213.72,213.28,213.72,9902.0,193.845,193.8632,193.464,193.8632,9902.0
2022-09-29 12:40:00,213.72,213.94,213.27,213.8,7823.0,193.8632,194.0627,193.455,193.9357,7823.0
2022-09-29 12:45:00,213.81,214.12,213.72,213.94,7913.0,193.9448,194.226,193.8632,194.0627,7913.0
2022-09-29 12:50:00,213.72,214.1,213.59,214.0,3001.0,193.8632,194.2079,193.7452,194.1172,3001.0
2022-09-29 12:55:00,214.03,214.05,213.44,213.44,3995.0,194.1444,194.1625,193.6092,193.6092,3995.0
2022-09-29 13:00:00,213.51,213.57,213.36,213.47,5201.0,193.6727,193.7271,193.5366,193.6364,5201.0
2022-09-29 13:05:00,213.45,213.52,212.96,213.07,11930.0,193.6183,193.6817,193.1738,193.2736,11930.0
2022-09-29 13:10:00,213.06,213.31,212.77,213.15,4078.0,193.2645,193.4913,193.0014,193.3461,4078.0
2022-09-29 13:15:00,213.13,213.31,212.93,212.96,5773.0,193.328,193.4913,193.1466,193.1738,5773.0
2022-09-29 13:20:00,213.0,213.0,212.71,212.8,7668.0,193.2101,193.2101,192.947,193.0286,7668.0
2022-09-29 13:25:00,212.75,213.29,212.74,213.09,9982.0,192.9833,193.4731,192.9742,193.2917,9982.0
2022-09-29 13:30:00,212.98,213.15,212.71,212.98,11174.0,193.1919,193.3461,192.947,193.1919,11174.0
2022-09-29 13:35:00,212.85,213.02,212.45,212.77,11950.0,193.074,193.2282,192.7112,193.0014,11950.0
2022-09-29 13:40:00,212.79,213.15,212.79,213.06,5174.0,193.0196,193.3461,193.0196,193.2645,5174.0
2022-09-29 13:45:00,213.02,213.42,213.02,213.22,8442.0,193.2282,193.591,193.2282,193.4096,8442.0
2022-09-29 13:50:00,213.24,213.25,212.91,213.03,6136.0,193.4278,193.4368,193.1284,193.2373,6136.0
2022-09-29 13:55:00,212.97,213.05,212.75,212.78,4229.0,193.1828,193.2554,192.9833,193.0105,4229.0
2022-09-29 14:00:00,212.79,212.79,212.05,212.28,9630.0,193.0196,193.0196,192.3483,192.557,9630.0
2022-09-29 14:05:00,212.18,212.4,212.05,212.4,9291.0,192.4662,192.6658,192.3483,192.6658,9291.0
2022-09-29 14:10:00,212.25,212.42,212.09,212.12,5644.0,192.5297,192.684,192.3846,192.4118,5644.0
2022-09-29 14:15:00,212.11,212.13,211.69,211.76,9075.0,192.4028,192.4209,192.0218,192.0853,9075.0
2022-09-29 14:20:00,211.8,212.39,211.74,212.04,6534.0,192.1216,192.6567,192.0671,192.3393,6534.0
2022-09-29 14:25:00,212.1,212.55,211.93,212.34,7066.0,192.3937,192.8019,192.2395,192.6114,7066.0
2022-09-29 14:30:00,212.26,212.44,212.02,212.28,5302.0,192.5388,192.7021,192.3211,192.557,5302.0
2022-09-29 14:35:00,212.18,212.87,212.13,212.6,6566.0,192.4662,193.0921,192.4209,192.8472,6566.0
2022-09-29 14:40:00,212.6,212.74,212.25,212.34,7851.0,192.8472,192.9742,192.5297,192.6114,7851.0
2022-09-29 14:45:00,212.35,212.52,212.13,212.27,34869.0,192.6205,192.7747,192.4209,192.5479,34869.0
2022-09-29 14:50:00,212.23,212.33,211.71,211.96,13511.0,192.5116,192.6023,192.0399,192.2667,13511.0
2022-09-29 14:55:00,211.88,211.99,211.44,211.79,24689.0,192.1941,192.2939,191.795,192.1125,24689.0
2022-09-29 15:00:00,211.74,211.98,211.38,211.82,13774.0,192.0671,192.2848,191.7406,192.1397,13774.0
2022-09-29 15:05:00,211.75,212.28,211.75,212.17,12385.0,192.0762,192.557,192.0762,192.4572,12385.0
2022-09-29 15:10:00,212.17,213.31,212.17,213.31,13133.0,192.4572,193.4913,192.4572,193.4913,13133.0
2022-09-29 15:15:00,213.28,213.7,213.02,213.63,20384.0,193.464,193.845,193.2282,193.7815,20384.0
2022-09-29 15:20:00,213.61,213.87,213.44,213.71,18847.0,193.7634,193.9992,193.6092,193.8541,18847.0
2022-09-29 15:25:00,213.68,213.7,213.3,213.41,19124.0,193.8269,193.845,193.4822,193.582,19124.0
2022-09-29 15:30:00,213.38,214.33,213.3,214.23,13017.0,193.5548,194.4165,193.4822,194.3258,13017.0
2022-09-29 15:35:00,214.26,214.75,213.91,214.23,13242.0,194.353,194.7975,194.0355,194.3258,13242.0
2022-09-29 15:40:00,214.26,214.32,213.78,214.0,20686.0,194.353,194.4074,193.9176,194.1172,20686.0
2022-09-29 15:45:00,213.98,214.09,213.63,213.67,25296.0,194.099,194.1988,193.7815,193.8178,25296.0
2022-09-29 15:50:00,213.78,214.13,213.61,213.99,33761.0,193.9176,194.2351,193.7634,194.1081,33761.0
2022-09-29 15:55:00,213.99,214.06,213.64,213.79,92682.0,194.1081,194.1716,193.7906,193.9267,92682.0
2022-09-30 09:30:00,215.86,216.06,213.73,214.33,32651.0,195.8043,195.9858,193.8722,194.4165,32651.0
2022-09-30 09:35:00,213.99,214.98,213.95,214.6,10173.0,194.1081,195.0061,194.0718,194.6614,10173.0
2022-09-30 09:40:00,214.8,214.86,213.83,214.58,11254.0,194.8428,194.8972,193.9629,194.6433,11254.0
2022-09-30 09:45:00,214.58,215.32,213.79,214.03,11497.0,194.6433,195.3145,193.9267,194.1444,11497.0
2022-09-30 09:50:00,213.96,214.43,213.51,214.32,7664.0,194.0809,194.5072,193.6727,194.4074,7664.0
2022-09-30 09:55:00,214.25,214.59,213.71,213.83,11872.0,194.3439,194.6523,193.8541,193.9629,11872.0
2022-09-30 10:00:00,213.7,213.71,212.42,212.77,18060.0,193.845,193.8541,192.684,193.0014,18060.0
2022-09-30 10:05:00,212.64,212.78,212.03,212.78,16375.0,192.8835,193.0105,192.3302,193.0105,16375.0
2022-09-30 10:10:00,213.2,213.84,212.93,213.18,6034.0,193.3915,193.972,193.1466,193.3733,6034.0
2022-09-30 10:15:00,213.05,213.51,212.58,213.47,6004.0,193.2554,193.6727,192.8291,193.6364,6004.0
2022-09-30 10:20:00,213.62,213.92,213.25,213.58,5469.0,193.7725,194.0446,193.4368,193.7362,5469.0
2022-09-30 10:25:00,213.48,213.95,213.05,213.34,5106.0,193.6455,194.0718,193.2554,193.5185,5106.0
2022-09-30 10:30:00,213.47,214.16,213.32,213.87,5475.0,193.6364,194.2623,193.5003,193.9992,5475.0
2022-09-30 10:35:00,213.92,214.42,213.87,214.15,4020.0,194.0446,194.4981,193.9992,194.2532,4020.0
2022-09-30 10:40:00,214.23,214.3,214.03,214.14,8119.0,194.3258,194.3893,194.1444,194.2441,8119.0
2022-09-30 10:45:00,214.06,214.45,213.76,214.34,6732.0,194.1716,194.5253,193.8995,194.4256,6732.0
2022-09-30 10:50:00,214.27,214.9,214.21,214.3,8823.0,194.3621,194.9335,194.3076,194.3893,8823.0
2022-09-30 10:55:00,214.33,214.44,213.84,214.11,11510.0,194.4165,194.5163,193.972,194.2169,11510.0
2022-09-30 11:00:00,214.1,214.5,213.77,214.38,9727.0,194.2079,194.5707,193.9085,194.4618,9727.0
2022-09-30 11:05:00,214.28,215.15,214.21,215.15,5601.0,194.3711,195.1603,194.3076,195.1603,5601.0
2022-09-30 11:10:00,215.04,215.65,214.72,215.37,3935.0,195.0605,195.6138,194.7703,195.3599,3935.0
2022-09-30 11:15:00,215.35,216.13,215.29,216.12,8317.0,195.3417,196.0493,195.2873,196.0402,8317.0
2022-09-30 11:20:00,216.24,216.51,216.17,216.25,16605.0,196.149,196.3939,196.0855,196.1581,16605.0
2022-09-30 11:25:00,216.23,217.32,216.21,216.85,18555.0,196.14,197.1287,196.1218,196.7024,18555.0
2022-09-30 11:30:00,216.85,217.26,216.6,217.25,17177.0,196.7024,197.0743,196.4756,197.0652,17177.0
2022-09-30 11:35:00,217.16,217.24,216.91,217.03,15229.0,196.9836,197.0561,196.7568,196.8656,15229.0
2022-09-30 11:40:00,216.99,217.02,215.95,215.96,10944.0,196.8293,196.8566,195.886,195.895,10944.0
2022-09-30 11:45:00,215.96,216.27,215.69,215.7,14339.0,195.895,196.1762,195.6501,195.6592,14339.0
2022-09-30 11:50:00,215.71,215.87,215.42,215.8,9529.0,195.6683,195.8134,195.4052,195.7499,9529.0
2022-09-30 11:55:00,215.69,216.08,215.67,216.02,12861.0,195.6501,196.0039,195.632,195.9495,12861.0
2022-09-30 12:00:00,215.93,216.43,215.67,216.2,18703.0,195.8678,196.3214,195.632,196.1127,18703.0
2022-09-30 12:05:00,216.19,216.25,215.4,215.41,16979.0,196.1037,196.1581,195.3871,195.3961,16979.0
2022-09-30 12:10:00,215.5,216.07,215.5,215.89,3932.0,195.4778,195.9948,195.4778,195.8316,3932.0
2022-09-30 12:15:00,215.97,216.07,215.7,215.79,6861.0,195.9041,195.9948,195.6592,195.7408,6861.0
2022-09-30 12:20:00,215.76,215.77,215.53,215.72,7339.0,195.7136,195.7227,195.505,195.6773,7339.0
2022-09-30 12:25:00,215.7,216.05,215.65,216.05,5264.0,195.6592,195.9767,195.6138,195.9767,5264.0
2022-09-30 12:30:00,215.97,216.2,215.87,216.2,6811.0,195.9041,196.1127,195.8134,196.1127,6811.0
2022-09-30 12:35:00,216.14,216.25,215.92,216.21,3895.0,196.0583,196.1581,195.8588,196.1218,3895.0
2022-09-30 12:40:00,216.23,216.41,215.96,215.96,9558.0,196.14,196.3032,195.895,195.895,9558.0
2022-09-30 12:45:00,216.05,216.11,215.88,215.89,2427.0,195.9767,196.0311,195.8225,195.8316,2427.0
2022-09-30 12:50:00,215.98,216.01,215.7,215.7,1470.0,195.9132,195.9404,195.6592,195.6592,1470.0
2022-09-30 12:55:00,215.81,215.93,215.62,215.69,4594.0,195.759,195.8678,195.5866,195.6501,4594.0
2022-09-30 13:00:00,215.79,215.83,215.36,215.51,8140.0,195.7408,195.7771,195.3508,195.4869,8140.0
2022-09-30 13:05:00,215.48,215.54,215.24,215.37,7500.0,195.4596,195.5141,195.2419,195.3599,7500.0
2022-09-30 13:10:00,215.48,215.8,215.39,215.4,5918.0,195.4596,195.7499,195.378,195.3871,5918.0
2022-09-30 13:15:00,215.44,215.49,214.92,215.23,8163.0,195.4234,195.4687,194.9517,195.2329,8163.0
2022-09-30 13:20:00,215.18,215.33,214.75,214.75,6711.0,195.1875,195.3236,194.7975,194.7975,6711.0
2022-09-30 13:25:00,214.71,215.3,214.53,215.25,43091.0,194.7612,195.2964,194.5979,195.251,43091.0
2022-09-30 13:30:00,215.26,215.51,214.78,214.78,29048.0,195.2601,195.4869,194.8247,194.8247,29048.0
2022-09-30 13:35:00,214.72,214.8,214.53,214.62,2884.0,194.7703,194.8428,194.5979,194.6795,2884.0
2022-09-30 13:40:00,214.66,214.66,214.17,214.22,2723.0,194.7158,194.7158,194.2714,194.3167,2723.0
2022-09-30 13:45:00,214.04,214.05,213.77,213.89,3802.0,194.1534,194.1625,193.9085,194.0174,3802.0
2022-09-30 13:50:00,213.9,214.41,213.89,214.15,8465.0,194.0264,194.4891,194.0174,194.2532,8465.0
2022-09-30 13:55:00,214.14,214.27,213.94,214.21,6957.0,194.2441,194.3621,194.0627,194.3076,6957.0
2022-09-30 14:00:00,214.21,214.64,214.03,214.07,7475.0,194.3076,194.6977,194.1444,194.1806,7475.0
2022-09-30 14:05:00,214.11,214.79,214.1,214.73,3799.0,194.2169,194.8338,194.2079,194.7793,3799.0
2022-09-30 14:10:00,214.81,215.34,214.81,215.34,10873.0,194.8519,195.3327,194.8519,195.3327,10873.0
2022-09-30 14:15:00,215.24,215.78,215.24,215.53,10620.0,195.2419,195.7318,195.2419,195.505,10620.0
2022-09-30 14:20:00,215.51,215.95,215.35,215.35,6192.0,195.4869,195.886,195.3417,195.3417,6192.0
2022-09-30 14:25:00,215.4,215.57,215.28,215.51,4191.0,195.3871,195.5413,195.2782,195.4869,4191.0
2022-09-30 14:30:00,215.49,215.64,215.12,215.64,11273.0,195.4687,195.6048,195.1331,195.6048,11273.0
2022-09-30 14:35:00,215.59,215.92,215.38,215.82,11833.0,195.5594,195.8588,195.3689,195.7681,11833.0
2022-09-30 14:40:00,215.86,215.92,215.29,215.72,13635.0,195.8043,195.8588,195.2873,195.6773,13635.0
2022-09-30 14:45:00,215.73,215.73,215.03,215.69,13965.0,195.6864,195.6864,195.0515,195.6501,13965.0
2022-09-30 14:50:00,215.61,215.61,215.09,215.48,5300.0,195.5776,195.5776,195.1059,195.4596,5300.0
2022-09-30 14:55:00,215.34,215.35,214.88,214.97,8448.0,195.3327,195.3417,194.9154,194.997,8448.0
2022-09-30 15:00:00,214.88,215.64,214.77,215.39,11118.0,194.9154,195.6048,194.8156,195.378,11118.0
2022-09-30 15:05:00,215.4,215.8,215.38,215.51,9550.0,195.3871,195.7499,195.3689,195.4869,9550.0
2022-09-30 15:10:00,215.4,215.95,215.15,215.34,8923.0,195.3871,195.886,195.1603,195.3327,8923.0
2022-09-30 15:15:00,215.28,215.86,215.13,215.49,13888.0,195.2782,195.8043,195.1422,195.4687,13888.0
2022-09-30 15:20:00,215.49,215.57,215.11,215.37,11537.0,195.4687,195.5413,195.124,195.3599,11537.0
2022-09-30 15:25:00,215.33,215.57,214.72,215.56,17082.0,195.3236,195.5413,194.7703,195.5322,17082.0
2022-09-30 15:30:00,215.74,216.07,215.13,215.36,21829.0,195.6955,195.9948,195.1422,195.3508,21829.0
2022-09-30 15:35:00,215.48,215.73,215.2,215.3,16314.0,195.4596,195.6864,195.2057,195.2964,16314.0
2022-09-30 15:40:00,215.24,215.85,215.24,215.78,15836.0,195.2419,195.7953,195.2419,195.7318,15836.0
2022-09-30 15:45:00,215.82,215.96,215.48,215.76,20896.0,195.7681,195.895,195.4596,195.7136,20896.0
2022-09-30 15:50:00,215.67,215.72,214.87,215.4,34345.0,195.632,195.6773,194.9063,195.3871,34345.0
2022-09-30 15:55:00,215.29,215.35,214.53,214.86,149781.0,195.2873,195.3417,194.5979,194.8972,149781.0
2022-10-03 09:30:00,216.89,218.9,213.88,214.31,61600.0,196.7386,198.5619,194.0083,194.3983,61600.0
2022-10-03 09:35:00,214.32,214.35,212.35,212.63,37143.0,194.4074,194.4346,192.6205,192.8744,37143.0
2022-10-03 09:40:00,212.66,213.78,212.62,213.61,11610.0,192.9017,193.9176,192.8654,193.7634,11610.0
2022-10-03 09:45:00,213.77,214.03,212.8,213.89,16119.0,193.9085,194.1444,193.0286,194.0174,16119.0
2022-10-03 09:50:00,213.81,214.35,213.57,214.35,14111.0,193.9448,194.4346,193.7271,194.4346,14111.0
2022-10-03 09:55:00,214.28,215.48,213.98,215.28,10894.0,194.3711,195.4596,194.099,195.2782,10894.0
2022-10-03 10:00:00,215.68,216.91,215.44,216.45,14887.0,195.6411,196.7568,195.4234,196.3395,14887.0
2022-10-03 10:05:00,216.29,217.89,216.24,217.88,14551.0,196.1944,197.6457,196.149,197.6367,14551.0
2022-10-03 10:10:00,217.9,218.1,217.3,217.69,16743.0,197.6548,197.8362,197.1105,197.4643,16743.0
2022-10-03 10:15:00,217.58,218.03,217.24,217.77,5857.0,197.3645,197.7727,197.0561,197.5369,5857.0
2022-10-03 10:20:00,217.56,217.74,217.09,217.15,4363.0,197.3464,197.5097,196.9201,196.9745,4363.0
2022-10-03 10:25:00,217.08,218.26,217.0,217.71,14860.0,196.911,197.9814,196.8384,197.4825,14860.0
2022-10-03 10:30:00,217.81,217.81,216.96,217.11,12772.0,197.5732,197.5732,196.8021,196.9382,12772.0
2022-10-03 10:35:00,217.09,217.3,216.25,216.98,9211.0,196.9201,197.1105,196.1581,196.8203,9211.0
2022-10-03 10:40:00,217.08,217.44,216.97,217.33,3620.0,196.911,197.2375,196.8112,197.1378,3620.0
2022-10-03 10:45:00,217.44,218.23,217.42,218.03,6032.0,197.2375,197.9541,197.2194,197.7727,6032.0
2022-10-03 10:50:00,218.02,218.43,217.62,218.41,22217.0,197.7637,198.1356,197.4008,198.1174,22217.0
2022-10-03 10:55:00,218.39,218.75,218.09,218.27,11548.0,198.0993,198.4258,197.8271,197.9904,11548.0
2022-10-03 11:00:00,218.22,218.47,217.27,217.31,11761.0,197.9451,198.1718,197.0833,197.1196,11761.0
2022-10-03 11:05:00,217.23,218.23,217.19,218.02,8963.0,197.0471,197.9541,197.0108,197.7637,8963.0
2022-10-03 11:10:00,217.99,218.42,217.84,218.14,16478.0,197.7364,198.1265,197.6004,197.8725,16478.0
2022-10-03 11:15:00,217.92,217.98,217.4,217.86,3781.0,197.6729,197.7274,197.2013,197.6185,3781.0
2022-10-03 11:20:00,217.82,218.04,217.31,217.44,11836.0,197.5822,197.7818,197.1196,197.2375,11836.0
2022-10-03 11:25:00,217.51,217.71,217.21,217.71,5714.0,197.301,197.4825,197.0289,197.4825,5714.0
2022-10-03 11:30:00,217.71,218.17,217.51,217.9,10911.0,197.4825,197.8997,197.301,197.6548,10911.0
2022-10-03 11:35:00,217.89,217.89,217.15,217.23,5955.0,197.6457,197.6457,196.9745,197.0471,5955.0
2022-10-03 11:40:00,217.06,217.06,216.7,216.73,5625.0,196.8928,196.8928,196.5663,196.5935,5625.0
2022-10-03 11:45:00,216.68,216.72,216.22,216.72,6619.0,196.5482,196.5844,196.1309,196.5844,6619.0
2022-10-03 11:50:00,216.61,216.7,216.22,216.56,5251.0,196.4847,196.5663,196.1309,196.4393,5251.0
2022-10-03 11:55:00,216.47,216.64,216.36,216.52,9857.0,196.3577,196.5119,196.2579,196.403,9857.0
2022-10-03 12:00:00,216.25,216.33,215.97,216.18,4910.0,196.1581,196.2307,195.9041,196.0946,4910.0
2022-10-03 12:05:00,216.14,216.63,215.98,216.2,6833.0,196.0583,196.5028,195.9132,196.1127,6833.0
2022-10-03 12:10:00,216.11,216.71,216.02,216.31,4690.0,196.0311,196.5754,195.9495,196.2125,4690.0
2022-10-03 12:15:00,216.36,216.49,216.06,216.26,3600.0,196.2579,196.3758,195.9858,196.1672,3600.0
2022-10-03 12:20:00,216.17,217.1,216.13,216.95,11372.0,196.0855,196.9291,196.0493,196.7931,11372.0
2022-10-03 12:25:00,216.99,217.23,216.53,216.74,12321.0,196.8293,197.0471,196.4121,196.6026,12321.0
2022-10-03 12:30:00,216.78,217.29,216.6,217.17,13932.0,196.6389,197.1015,196.4756,196.9926,13932.0
2022-10-03 12:35:00,217.15,217.3,216.65,217.02,8150.0,196.9745,197.1105,196.5209,196.8566,8150.0
2022-10-03 12:40:00,217.0,217.04,216.72,216.77,2855.0,196.8384,196.8747,196.5844,196.6298,2855.0
2022-10-03 12:45:00,216.86,217.04,216.69,216.97,7785.0,196.7114,196.8747,196.5572,196.8112,7785.0
2022-10-03 12:50:00,217.05,217.33,216.56,216.56,22855.0,196.8838,197.1378,196.4393,196.4393,22855.0
2022-10-03 12:55:00,216.63,217.26,216.63,217.26,3267.0,196.5028,197.0743,196.5028,197.0743,3267.0
2022-10-03 13:00:00,217.42,217.5,217.14,217.4,6192.0,197.2194,197.292,196.9654,197.2013,6192.0
2022-10-03 13:05:00,217.35,217.98,217.26,217.98,9680.0,197.1559,197.7274,197.0743,197.7274,9680.0
2022-10-03 13:10:00,217.84,217.84,217.39,217.6,6505.0,197.6004,197.6004,197.1922,197.3827,6505.0
2022-10-03 13:15:00,217.72,217.94,217.72,217.82,3662.0,197.4915,197.6911,197.4915,197.5822,3662.0
2022-10-03 13:20:00,217.79,218.41,217.76,218.2,15780.0,197.555,198.1174,197.5278,197.9269,15780.0
2022-10-03 13:25:00,218.2,218.31,217.98,218.06,4534.0,197.9269,198.0267,197.7274,197.7999,4534.0
2022-10-03 13:30:00,218.18,218.65,218.17,218.58,4593.0,197.9088,198.3351,197.8997,198.2716,4593.0
2022-10-03 13:35:00,218.57,218.71,218.42,218.49,5137.0,198.2626,198.3895,198.1265,198.19,5137.0
2022-10-03 13:40:00,218.8,218.8,218.36,218.43,2109.0,198.4712,198.4712,198.0721,198.1356,2109.0
2022-10-03 13:45:00,218.44,218.83,218.42,218.65,11486.0,198.1446,198.4984,198.1265,198.3351,11486.0
2022-10-03 13:50:00,218.67,218.67,218.23,218.29,8542.0,198.3533,198.3533,197.9541,198.0086,8542.0
2022-10-03 13:55:00,218.22,218.35,218.13,218.3,17022.0,197.9451,198.063,197.8634,198.0176,17022.0
2022-10-03 14:00:00,218.3,218.63,218.3,218.57,4622.0,198.0176,198.317,198.0176,198.2626,4622.0
2022-10-03 14:05:00,218.57,219.2,218.57,218.89,7240.0,198.2626,198.834,198.2626,198.5528,7240.0
2022-10-03 14:10:00,218.99,219.07,218.76,218.93,5046.0,198.6435,198.7161,198.4349,198.5891,5046.0
2022-10-03 14:15:00,218.87,219.0,218.66,218.98,7483.0,198.5347,198.6526,198.3442,198.6345,7483.0
2022-10-03 14:20:00,219.0,219.05,218.6,218.8,5589.0,198.6526,198.698,198.2898,198.4712,5589.0
2022-10-03 14:25:00,218.67,218.95,218.58,218.84,7801.0,198.3533,198.6072,198.2716,198.5075,7801.0
2022-10-03 14:30:00,218.84,219.01,218.62,218.72,7042.0,198.5075,198.6617,198.3079,198.3986,7042.0
2022-10-03 14:35:00,218.66,218.84,218.53,218.68,6010.0,198.3442,198.5075,198.2263,198.3623,6010.0
2022-10-03 14:40:00,218.7,219.09,218.62,218.81,10504.0,198.3805,198.7342,198.3079,198.4803,10504.0
2022-10-03 14:45:00,218.77,218.88,218.48,218.6,7269.0,198.444,198.5437,198.1809,198.2898,7269.0
2022-10-03 14:50:00,218.6,218.71,218.43,218.49,14394.0,198.2898,198.3895,198.1356,198.19,14394.0
2022-10-03 14:55:00,218.51,218.71,218.31,218.35,31944.0,198.2081,198.3895,198.0267,198.063,31944.0
2022-10-03 15:00:00,218.28,218.41,218.06,218.2,5497.0,197.9995,198.1174,197.7999,197.9269,5497.0
2022-10-03 15:05:00,218.2,218.33,217.99,218.02,10657.0,197.9269,198.0448,197.7364,197.7637,10657.0
2022-10-03 15:10:00,218.03,218.03,217.75,217.76,5830.0,197.7727,197.7727,197.5187,197.5278,5830.0
2022-10-03 15:15:00,217.71,217.87,217.46,217.87,8904.0,197.4825,197.6276,197.2557,197.6276,8904.0
2022-10-03 15:20:00,217.81,218.06,217.66,217.81,6944.0,197.5732,197.7999,197.4371,197.5732,6944.0
2022-10-03 15:25:00,217.79,218.06,217.77,218.01,9330.0,197.555,197.7999,197.5369,197.7546,9330.0
2022-10-03 15:30:00,217.97,218.13,217.5,217.64,14847.0,197.7183,197.8634,197.292,197.419,14847.0
2022-10-03 15:35:00,217.56,217.91,217.54,217.59,11905.0,197.3464,197.6639,197.3282,197.3736,11905.0
2022-10-03 15:40:00,217.53,217.8,217.27,217.36,13733.0,197.3192,197.5641,197.0833,197.165,13733.0
2022-10-03 15:45:00,217.34,217.4,217.02,217.11,30256.0,197.1468,197.2013,196.8566,196.9382,30256.0
2022-10-03 15:50:00,217.06,217.11,216.48,216.9,46331.0,196.8928,196.9382,196.3667,196.7477,46331.0
2022-10-03 15:55:00,216.84,217.22,216.42,217.16,110199.0,196.6933,197.038,196.3123,196.9836,110199.0
2022-10-04 09:30:00,218.95,221.38,218.76,220.96,38904.0,198.6072,200.8115,198.4349,200.4305,38904.0
2022-10-04 09:35:00,220.81,221.95,220.65,221.88,16753.0,200.2944,201.3285,200.1493,201.265,16753.0
2022-10-04 09:40:00,221.78,222.76,221.64,222.76,9368.0,201.1743,202.0633,201.0473,202.0633,9368.0
2022-10-04 09:45:00,222.8,223.19,222.32,223.07,16680.0,202.0995,202.4533,201.6641,202.3445,16680.0
2022-10-04 09:50:00,223.19,223.33,222.36,222.58,19332.0,202.4533,202.5803,201.7004,201.9,19332.0
2022-10-04 09:55:00,222.67,223.79,222.37,223.76,24438.0,201.9816,202.9976,201.7095,202.9703,24438.0
2022-10-04 10:00:00,223.76,223.76,222.84,223.18,22288.0,202.9703,202.9703,202.1358,202.4442,22288.0
2022-10-04 10:05:00,223.4,223.4,222.69,222.91,15531.0,202.6438,202.6438,201.9998,202.1993,15531.0
2022-10-04 10:10:00,223.04,223.88,222.87,223.81,14889.0,202.3172,203.0792,202.163,203.0157,14889.0
2022-10-04 10:15:00,223.78,224.16,223.51,224.15,11188.0,202.9885,203.3332,202.7436,203.3241,11188.0
2022-10-04 10:20:00,224.0,224.31,223.6,223.85,10847.0,203.188,203.4692,202.8252,203.052,10847.0
2022-10-04 10:25:00,223.71,224.01,223.63,223.75,6936.0,202.925,203.1971,202.8524,202.9613,6936.0
2022-10-04 10:30:00,223.82,224.34,223.82,224.07,9355.0,203.0248,203.4965,203.0248,203.2515,9355.0
2022-10-04 10:35:00,224.17,224.3,223.84,224.0,8307.0,203.3423,203.4602,203.0429,203.188,8307.0
2022-10-04 10:40:00,223.82,223.89,223.46,223.47,17479.0,203.0248,203.0883,202.6982,202.7073,17479.0
2022-10-04 10:45:00,223.47,223.76,223.06,223.4,7228.0,202.7073,202.9703,202.3354,202.6438,7228.0
2022-10-04 10:50:00,223.26,223.32,222.38,222.78,6054.0,202.5168,202.5712,201.7186,202.0814,6054.0
2022-10-04 10:55:00,222.73,223.49,222.72,223.28,5012.0,202.036,202.7254,202.027,202.5349,5012.0
2022-10-04 11:00:00,223.29,223.45,223.0,223.3,7998.0,202.544,202.6891,202.281,202.5531,7998.0
2022-10-04 11:05:00,223.38,223.49,222.43,222.43,18138.0,202.6257,202.7254,201.7639,201.7639,18138.0
2022-10-04 11:10:00,222.38,222.62,221.9,222.42,20033.0,201.7186,201.9363,201.2832,201.7548,20033.0
2022-10-04 11:15:00,222.42,222.42,221.51,221.54,11160.0,201.7548,201.7548,200.9294,200.9566,11160.0
2022-10-04 11:20:00,221.58,221.78,221.35,221.7,11022.0,200.9929,201.1743,200.7843,201.1017,11022.0
2022-10-04 11:25:00,221.74,221.79,221.24,221.42,6348.0,201.138,201.1834,200.6845,200.8478,6348.0
2022-10-04 11:30:00,221.49,221.61,220.97,221.06,8362.0,200.9113,201.0201,200.4396,200.5212,8362.0
2022-10-04 11:35:00,221.27,221.61,221.09,221.1,8406.0,200.7117,201.0201,200.5484,200.5575,8406.0
2022-10-04 11:40:00,221.13,221.51,220.95,220.97,14705.0,200.5847,200.9294,200.4214,200.4396,14705.0
2022-10-04 11:45:00,221.05,221.37,220.76,221.27,11983.0,200.5121,200.8024,200.2491,200.7117,11983.0
2022-10-04 11:50:00,221.34,221.65,221.08,221.18,8910.0,200.7752,201.0564,200.5393,200.6301,8910.0
2022-10-04 11:55:00,221.15,221.48,220.93,221.09,9802.0,200.6028,200.9022,200.4033,200.5484,9802.0
2022-10-04 12:00:00,221.16,221.34,221.16,221.27,5826.0,200.6119,200.7752,200.6119,200.7117,5826.0
2022-10-04 12:05:00,221.27,221.87,221.27,221.55,10632.0,200.7117,201.2559,200.7117,200.9657,10632.0
2022-10-04 12:10:00,221.52,221.8,221.4,221.68,2789.0,200.9385,201.1924,200.8296,201.0836,2789.0
2022-10-04 12:15:00,221.8,221.9,221.5,221.53,3763.0,201.1924,201.2832,200.9203,200.9475,3763.0
2022-10-04 12:20:00,221.55,221.59,221.21,221.56,16948.0,200.9657,201.002,200.6573,200.9747,16948.0
2022-10-04 12:25:00,221.65,221.99,221.5,221.51,9271.0,201.0564,201.3648,200.9203,200.9294,9271.0
2022-10-04 12:30:00,221.51,221.58,221.31,221.55,3348.0,200.9294,200.9929,200.748,200.9657,3348.0
2022-10-04 12:35:00,221.51,221.62,221.4,221.58,3001.0,200.9294,201.0292,200.8296,200.9929,3001.0
2022-10-04 12:40:00,221.58,221.58,221.19,221.27,2102.0,200.9929,200.9929,200.6391,200.7117,2102.0
2022-10-04 12:45:00,221.24,221.29,220.69,220.81,7085.0,200.6845,200.7298,200.1856,200.2944,7085.0
2022-10-04 12:50:00,220.8,220.97,220.68,220.87,2907.0,200.2854,200.4396,200.1765,200.3489,2907.0
2022-10-04 12:55:00,220.62,220.79,220.52,220.73,4415.0,200.1221,200.2763,200.0314,200.2219,4415.0
2022-10-04 13:00:00,220.69,220.8,220.3,220.76,3597.0,200.1856,200.2854,199.8318,200.2491,3597.0
2022-10-04 13:05:00,220.73,220.73,220.3,220.3,3122.0,200.2219,200.2219,199.8318,199.8318,3122.0
2022-10-04 13:10:00,220.31,220.41,219.77,219.77,5214.0,199.8409,199.9316,199.3511,199.3511,5214.0
2022-10-04 13:15:00,219.85,219.9,219.46,219.53,17374.0,199.4236,199.469,199.0699,199.1334,17374.0
2022-10-04 13:20:00,219.41,219.47,219.21,219.29,5250.0,199.0245,199.0789,198.8431,198.9157,5250.0
2022-10-04 13:25:00,219.35,219.55,219.3,219.37,4200.0,198.9701,199.1515,198.9247,198.9882,4200.0
2022-10-04 13:30:00,219.39,219.58,219.34,219.57,11492.0,199.0064,199.1787,198.961,199.1696,11492.0
2022-10-04 13:35:00,219.49,219.62,219.28,219.39,5358.0,199.0971,199.215,198.9066,199.0064,5358.0
2022-10-04 13:40:00,219.51,219.52,219.11,219.15,4145.0,199.1152,199.1243,198.7524,198.7887,4145.0
2022-10-04 13:45:00,219.18,219.45,219.07,219.34,5618.0,198.8159,199.0608,198.7161,198.961,5618.0
2022-10-04 13:50:00,219.35,219.68,219.3,219.59,3782.0,198.9701,199.2694,198.9247,199.1878,3782.0
2022-10-04 13:55:00,219.63,219.95,219.62,219.81,12012.0,199.2241,199.5143,199.215,199.3873,12012.0
2022-10-04 14:00:00,219.84,219.88,219.27,219.28,7757.0,199.4146,199.4508,198.8975,198.9066,7757.0
2022-10-04 14:05:00,219.3,219.45,219.0,219.12,12224.0,198.9247,199.0608,198.6526,198.7614,12224.0
2022-10-04 14:10:00,219.1,219.1,218.41,218.47,15769.0,198.7433,198.7433,198.1174,198.1718,15769.0
2022-10-04 14:15:00,218.53,218.64,218.27,218.44,13184.0,198.2263,198.326,197.9904,198.1446,13184.0
2022-10-04 14:20:00,218.41,218.48,218.23,218.4,6415.0,198.1174,198.1809,197.9541,198.1083,6415.0
2022-10-04 14:25:00,218.36,218.39,217.96,217.98,8858.0,198.0721,198.0993,197.7092,197.7274,8858.0
2022-10-04 14:30:00,218.19,218.53,218.18,218.29,13967.0,197.9179,198.2263,197.9088,198.0086,13967.0
2022-10-04 14:35:00,218.27,218.75,218.06,218.36,18008.0,197.9904,198.4258,197.7999,198.0721,18008.0
2022-10-04 14:40:00,218.42,218.72,218.42,218.66,6808.0,198.1265,198.3986,198.1265,198.3442,6808.0
2022-10-04 14:45:00,218.64,218.99,218.56,218.56,12163.0,198.326,198.6435,198.2535,198.2535,12163.0
2022-10-04 14:50:00,218.66,218.9,218.61,218.9,12209.0,198.3442,198.5619,198.2988,198.5619,12209.0
2022-10-04 14:55:00,218.95,219.5,218.95,219.49,7111.0,198.6072,199.1061,198.6072,199.0971,7111.0
2022-10-04 15:00:00,219.4,219.48,219.09,219.15,9385.0,199.0154,199.088,198.7342,198.7887,9385.0
2022-10-04 15:05:00,219.1,219.13,218.86,218.89,12780.0,198.7433,198.7705,198.5256,198.5528,12780.0
2022-10-04 15:10:00,218.87,218.87,218.37,218.78,9350.0,198.5347,198.5347,198.0811,198.453,9350.0
2022-10-04 15:15:00,218.73,218.9,218.64,218.75,9332.0,198.4077,198.5619,198.326,198.4258,9332.0
2022-10-04 15:20:00,218.77,219.19,218.66,219.16,37327.0,198.444,198.8249,198.3442,198.7977,37327.0
2022-10-04 15:25:00,219.15,219.81,219.1,219.77,13791.0,198.7887,199.3873,198.7433,199.3511,13791.0
2022-10-04 15:30:00,219.73,219.73,219.06,219.16,20440.0,199.3148,199.3148,198.707,198.7977,20440.0
2022-10-04 15:35:00,219.16,220.25,219.12,219.94,21864.0,198.7977,199.7865,198.7614,199.5053,21864.0
2022-10-04 15:40:00,219.96,220.06,219.72,219.93,19348.0,199.5234,199.6141,199.3057,199.4962,19348.0
2022-10-04 15:45:00,219.84,220.03,219.67,219.9,21081.0,199.4146,199.5869,199.2603,199.469,21081.0
2022-10-04 15:50:00,220.03,220.45,220.02,220.37,43255.0,199.5869,199.9679,199.5778,199.8953,43255.0
2022-10-04 15:55:00,220.39,220.44,219.65,220.24,92451.0,199.9135,199.9588,199.2422,199.7774,92451.0
2022-10-05 09:30:00,217.14,217.54,216.14,216.81,29208.0,196.9654,197.3282,196.0583,196.6661,29208.0
2022-10-05 09:35:00,216.96,217.5,216.69,217.12,9240.0,196.8021,197.292,196.5572,196.9473,9240.0
2022-10-05 09:40:00,217.04,217.42,215.37,215.4,8198.0,196.8747,197.2194,195.3599,195.3871,8198.0
2022-10-05 09:45:00,215.49,215.57,214.77,215.55,18524.0,195.4687,195.5413,194.8156,195.5231,18524.0
2022-10-05 09:50:00,215.65,216.04,215.03,215.32,5413.0,195.6138,195.9676,195.0515,195.3145,5413.0
2022-10-05 09:55:00,215.38,215.41,214.8,215.27,9754.0,195.3689,195.3961,194.8428,195.2692,9754.0
2022-10-05 10:00:00,215.4,215.4,213.42,213.59,12213.0,195.3871,195.3871,193.591,193.7452,12213.0
2022-10-05 10:05:00,213.35,213.79,213.13,213.13,6535.0,193.5275,193.9267,193.328,193.328,6535.0
2022-10-05 10:10:00,212.9,213.03,212.46,212.65,2986.0,193.1194,193.2373,192.7202,192.8926,2986.0
2022-10-05 10:15:00,212.38,212.38,211.73,211.93,8058.0,192.6477,192.6477,192.0581,192.2395,8058.0
2022-10-05 10:20:00,212.01,212.35,211.91,212.16,5000.0,192.312,192.6205,192.2213,192.4481,5000.0
2022-10-05 10:25:00,212.07,212.6,212.07,212.49,12346.0,192.3665,192.8472,192.3665,192.7474,12346.0
2022-10-05 10:30:00,212.46,212.47,211.83,211.93,4038.0,192.7202,192.7293,192.1488,192.2395,4038.0
2022-10-05 10:35:00,212.04,212.8,212.04,212.8,5624.0,192.3393,193.0286,192.3393,193.0286,5624.0
2022-10-05 10:40:00,212.82,213.19,212.67,212.75,9420.0,193.0468,193.3824,192.9107,192.9833,9420.0
2022-10-05 10:45:00,212.74,213.0,212.49,213.0,7844.0,192.9742,193.2101,192.7474,193.2101,7844.0
2022-10-05 10:50:00,213.02,213.08,212.61,212.71,8612.0,193.2282,193.2826,192.8563,192.947,8612.0
2022-10-05 10:55:00,212.72,212.81,212.16,212.8,6390.0,192.9561,193.0377,192.4481,193.0286,6390.0
2022-10-05 11:00:00,212.8,212.99,212.63,212.95,18808.0,193.0286,193.201,192.8744,193.1647,18808.0
2022-10-05 11:05:00,212.95,213.05,212.55,212.89,21234.0,193.1647,193.2554,192.8019,193.1103,21234.0
2022-10-05 11:10:00,212.83,213.09,212.8,213.04,6577.0,193.0559,193.2917,193.0286,193.2463,6577.0
2022-10-05 11:15:00,213.07,213.14,212.83,213.08,5678.0,193.2736,193.3371,193.0559,193.2826,5678.0
2022-10-05 11:20:00,213.13,213.42,212.96,213.25,21188.0,193.328,193.591,193.1738,193.4368,21188.0
2022-10-05 11:25:00,213.25,213.3,212.6,212.63,13622.0,193.4368,193.4822,192.8472,192.8744,13622.0
2022-10-05 11:30:00,212.69,212.87,212.34,212.39,8905.0,192.9289,193.0921,192.6114,192.6567,8905.0
2022-10-05 11:35:00,212.4,212.53,212.26,212.4,5220.0,192.6658,192.7837,192.5388,192.6658,5220.0
2022-10-05 11:40:00,212.39,212.48,212.05,212.48,5849.0,192.6567,192.7384,192.3483,192.7384,5849.0
2022-10-05 11:45:00,212.48,212.84,212.45,212.46,3459.0,192.7384,193.0649,192.7112,192.7202,3459.0
2022-10-05 11:50:00,212.4,212.49,212.1,212.1,8734.0,192.6658,192.7474,192.3937,192.3937,8734.0
2022-10-05 11:55:00,212.19,212.24,211.76,211.76,5099.0,192.4753,192.5207,192.0853,192.0853,5099.0
2022-10-05 12:00:00,211.85,212.03,211.38,211.82,7525.0,192.1669,192.3302,191.7406,192.1397,7525.0
2022-10-05 12:05:00,211.93,212.55,211.82,212.33,11607.0,192.2395,192.8019,192.1397,192.6023,11607.0
2022-10-05 12:10:00,212.63,213.28,212.62,212.89,9217.0,192.8744,193.464,192.8654,193.1103,9217.0
2022-10-05 12:15:00,213.0,213.66,212.89,213.24,6743.0,193.2101,193.8087,193.1103,193.4278,6743.0
2022-10-05 12:20:00,213.16,213.16,212.59,212.79,5689.0,193.3552,193.3552,192.8382,193.0196,5689.0
2022-10-05 12:25:00,212.79,212.82,212.45,212.48,5927.0,193.0196,193.0468,192.7112,192.7384,5927.0
2022-10-05 12:30:00,212.61,212.84,212.51,212.51,3190.0,192.8563,193.0649,192.7656,192.7656,3190.0
2022-10-05 12:35:00,212.56,212.6,212.14,212.23,5005.0,192.8109,192.8472,192.43,192.5116,5005.0
2022-10-05 12:40:00,212.27,212.48,212.1,212.13,13324.0,192.5479,192.7384,192.3937,192.4209,13324.0
2022-10-05 12:45:00,212.2,212.61,212.19,212.61,2186.0,192.4844,192.8563,192.4753,192.8563,2186.0
2022-10-05 12:50:00,212.92,213.05,212.73,212.86,1927.0,193.1375,193.2554,192.9651,193.0831,1927.0
2022-10-05 12:55:00,212.84,212.88,212.64,212.65,1410.0,193.0649,193.1012,192.8835,192.8926,1410.0
2022-10-05 13:00:00,212.52,212.87,212.52,212.87,4580.0,192.7747,193.0921,192.7747,193.0921,4580.0
2022-10-05 13:05:00,212.98,213.18,212.68,212.76,2674.0,193.1919,193.3733,192.9198,192.9924,2674.0
2022-10-05 13:10:00,212.78,213.27,212.74,213.22,14023.0,193.0105,193.455,192.9742,193.4096,14023.0
2022-10-05 13:15:00,213.25,213.6,213.1,213.37,28350.0,193.4368,193.7543,193.3008,193.5457,28350.0
2022-10-05 13:20:00,213.47,213.95,213.47,213.55,3369.0,193.6364,194.0718,193.6364,193.709,3369.0
2022-10-05 13:25:00,213.51,213.94,213.5,213.6,21206.0,193.6727,194.0627,193.6636,193.7543,21206.0
2022-10-05 13:30:00,213.63,213.67,213.07,213.08,4519.0,193.7815,193.8178,193.2736,193.2826,4519.0
2022-10-05 13:35:00,213.16,213.44,213.01,213.39,14228.0,193.3552,193.6092,193.2191,193.5638,14228.0
2022-10-05 13:40:00,213.38,213.84,213.25,213.67,8703.0,193.5548,193.972,193.4368,193.8178,8703.0
2022-10-05 13:45:00,213.69,214.12,213.68,214.12,3497.0,193.836,194.226,193.8269,194.226,3497.0
2022-10-05 13:50:00,214.21,214.33,213.81,213.81,4629.0,194.3076,194.4165,193.9448,193.9448,4629.0
2022-10-05 13:55:00,213.85,214.04,213.55,213.59,6531.0,193.9811,194.1534,193.709,193.7452,6531.0
2022-10-05 14:00:00,213.63,213.81,213.45,213.59,7036.0,193.7815,193.9448,193.6183,193.7452,7036.0
2022-10-05 14:05:00,213.55,213.93,213.55,213.93,5214.0,193.709,194.0537,193.709,194.0537,5214.0
2022-10-05 14:10:00,213.91,214.51,213.9,214.31,9239.0,194.0355,194.5798,194.0264,194.3983,9239.0
2022-10-05 14:15:00,214.37,214.75,214.33,214.72,5912.0,194.4528,194.7975,194.4165,194.7703,5912.0
2022-10-05 14:20:00,214.71,214.99,214.7,214.95,4757.0,194.7612,195.0152,194.7521,194.9789,4757.0
2022-10-05 14:25:00,214.95,215.02,214.57,214.84,9441.0,194.9789,195.0424,194.6342,194.8791,9441.0
2022-10-05 14:30:00,214.89,214.99,214.34,214.34,15322.0,194.9245,195.0152,194.4256,194.4256,15322.0
2022-10-05 14:35:00,214.39,215.28,214.39,215.05,9710.0,194.4709,195.2782,194.4709,195.0696,9710.0
2022-10-05 14:40:00,215.11,215.14,214.89,214.93,3523.0,195.124,195.1512,194.9245,194.9607,3523.0
2022-10-05 14:45:00,214.97,215.22,214.96,215.1,2631.0,194.997,195.2238,194.988,195.1149,2631.0
2022-10-05 14:50:00,214.97,215.26,214.85,214.94,4502.0,194.997,195.2601,194.8882,194.9698,4502.0
2022-10-05 14:55:00,214.99,215.3,214.92,215.23,8835.0,195.0152,195.2964,194.9517,195.2329,8835.0
2022-10-05 15:00:00,215.28,215.72,215.28,215.68,4883.0,195.2782,195.6773,195.2782,195.6411,4883.0
2022-10-05 15:05:00,215.8,215.87,215.25,215.38,8607.0,195.7499,195.8134,195.251,195.3689,8607.0
2022-10-05 15:10:00,215.41,215.92,215.3,215.92,7311.0,195.3961,195.8588,195.2964,195.8588,7311.0
2022-10-05 15:15:00,215.95,216.02,215.75,215.86,5062.0,195.886,195.9495,195.7046,195.8043,5062.0
2022-10-05 15:20:00,215.85,215.85,215.3,215.51,8081.0,195.7953,195.7953,195.2964,195.4869,8081.0
2022-10-05 15:25:00,215.54,215.54,215.29,215.33,5888.0,195.5141,195.5141,195.2873,195.3236,5888.0
2022-10-05 15:30:00,215.25,215.42,215.2,215.25,9958.0,195.251,195.4052,195.2057,195.251,9958.0
2022-10-05 15:35:00,215.24,215.27,214.64,214.64,7827.0,195.2419,195.2692,194.6977,194.6977,7827.0
2022-10-05 15:40:00,214.49,214.62,214.17,214.5,10195.0,194.5616,194.6795,194.2714,194.5707,10195.0
2022-10-05 15:45:00,214.38,214.51,214.19,214.25,14413.0,194.4618,194.5798,194.2895,194.3439,14413.0
2022-10-05 15:50:00,214.16,214.24,213.6,214.0,26886.0,194.2623,194.3349,193.7543,194.1172,26886.0
2022-10-05 15:55:00,214.01,214.18,213.82,214.13,75649.0,194.1262,194.2804,193.9539,194.2351,75649.0
2022-10-06 09:30:00,213.62,214.16,210.75,211.59,42336.0,193.7725,194.2623,191.1691,191.9311,42336.0
2022-10-06 09:35:00,212.04,212.22,210.33,211.88,21755.0,192.3393,192.5025,190.7881,192.1941,21755.0
2022-10-06 09:40:00,212.06,213.06,211.94,212.46,15123.0,192.3574,193.2645,192.2485,192.7202,15123.0
2022-10-06 09:45:00,212.44,212.73,210.97,211.43,9330.0,192.7021,192.9651,191.3687,191.7859,9330.0
2022-10-06 09:50:00,211.4,211.62,210.04,210.13,11145.0,191.7587,191.9583,190.5251,190.6067,11145.0
2022-10-06 09:55:00,210.0,210.0,207.96,208.07,60011.0,190.4888,190.4888,188.6383,188.7381,60011.0
2022-10-06 10:00:00,208.1,208.69,207.56,208.64,16716.0,188.7653,189.3005,188.2755,189.2552,16716.0
2022-10-06 10:05:00,208.5,209.2,208.07,208.49,22576.0,189.1282,189.7631,188.7381,189.1191,22576.0
2022-10-06 10:10:00,208.49,208.49,207.27,207.27,44445.0,189.1191,189.1191,188.0124,188.0124,44445.0
2022-10-06 10:15:00,207.2,207.48,206.61,206.84,13949.0,187.9489,188.2029,187.4138,187.6224,13949.0
2022-10-06 10:20:00,206.78,206.93,206.0,206.42,27508.0,187.568,187.704,186.8604,187.2414,27508.0
2022-10-06 10:25:00,206.41,206.79,205.66,205.91,20499.0,187.2323,187.577,186.552,186.7788,20499.0
2022-10-06 10:30:00,205.83,206.96,205.56,206.34,27277.0,186.7062,187.7312,186.4613,187.1688,27277.0
2022-10-06 10:35:00,206.37,206.85,206.13,206.2,13948.0,187.1961,187.6315,186.9784,187.0419,13948.0
2022-10-06 10:40:00,206.21,206.87,206.18,206.45,11172.0,187.0509,187.6496,187.0237,187.2686,11172.0
2022-10-06 10:45:00,206.59,207.63,206.38,207.63,7719.0,187.3956,188.339,187.2051,188.339,7719.0
2022-10-06 10:50:00,207.39,207.7,206.62,207.18,13008.0,188.1213,188.4025,187.4228,187.9308,13008.0
2022-10-06 10:55:00,207.12,207.47,206.54,207.43,12145.0,187.8764,188.1939,187.3503,188.1576,12145.0
2022-10-06 11:00:00,207.58,207.82,206.79,206.81,10737.0,188.2936,188.5113,187.577,187.5952,10737.0
2022-10-06 11:05:00,206.74,207.32,206.68,206.68,17452.0,187.5317,188.0578,187.4773,187.4773,17452.0
2022-10-06 11:10:00,206.83,206.91,206.1,206.74,19078.0,187.6133,187.6859,186.9511,187.5317,19078.0
2022-10-06 11:15:00,206.71,207.81,206.71,207.81,30237.0,187.5045,188.5023,187.5045,188.5023,30237.0
2022-10-06 11:20:00,207.72,208.12,207.67,208.11,15087.0,188.4206,188.7835,188.3753,188.7744,15087.0
2022-10-06 11:25:00,208.0,208.0,207.45,207.79,13628.0,188.6746,188.6746,188.1757,188.4841,13628.0
2022-10-06 11:30:00,207.76,207.77,207.2,207.2,10502.0,188.4569,188.466,187.9489,187.9489,10502.0
2022-10-06 11:35:00,207.19,207.6,206.97,206.98,16943.0,187.9399,188.3118,187.7403,187.7494,16943.0
2022-10-06 11:40:00,206.94,206.97,206.31,206.67,18840.0,187.7131,187.7403,187.1416,187.4682,18840.0
2022-10-06 11:45:00,206.67,207.1,206.52,206.78,7966.0,187.4682,187.8582,187.3321,187.568,7966.0
2022-10-06 11:50:00,206.68,207.15,206.58,206.84,10753.0,187.4773,187.9036,187.3865,187.6224,10753.0
2022-10-06 11:55:00,206.83,207.11,206.22,206.63,35283.0,187.6133,187.8673,187.06,187.4319,35283.0
2022-10-06 12:00:00,206.54,206.89,206.46,206.7,26284.0,187.3503,187.6677,187.2777,187.4954,26284.0
2022-10-06 12:05:00,206.75,206.84,206.11,206.18,22222.0,187.5408,187.6224,186.9602,187.0237,22222.0
2022-10-06 12:10:00,206.17,206.19,205.64,205.72,13987.0,187.0146,187.0328,186.5339,186.6065,13987.0
2022-10-06 12:15:00,205.67,205.76,205.2,205.64,11644.0,186.5611,186.6427,186.1348,186.5339,11644.0
2022-10-06 12:20:00,205.76,206.24,205.74,205.93,8462.0,186.6427,187.0781,186.6246,186.7969,8462.0
2022-10-06 12:25:00,205.91,206.25,205.72,205.97,13758.0,186.7788,187.0872,186.6065,186.8332,13758.0
2022-10-06 12:30:00,205.94,205.99,205.39,205.4,9087.0,186.806,186.8514,186.3071,186.3162,9087.0
2022-10-06 12:35:00,205.37,205.37,204.77,205.09,9490.0,186.289,186.289,185.7447,186.035,9490.0
2022-10-06 12:40:00,205.16,205.72,205.15,205.64,8117.0,186.0985,186.6065,186.0894,186.5339,8117.0
2022-10-06 12:45:00,205.59,205.59,204.96,205.11,18038.0,186.4885,186.4885,185.9171,186.0531,18038.0
2022-10-06 12:50:00,205.17,205.5,205.03,205.2,14851.0,186.1076,186.4069,185.9806,186.1348,14851.0
2022-10-06 12:55:00,205.22,205.31,204.9,205.01,7274.0,186.1529,186.2345,185.8626,185.9624,7274.0
2022-10-06 13:00:00,205.07,205.25,204.92,205.05,9760.0,186.0168,186.1801,185.8808,185.9987,9760.0
2022-10-06 13:05:00,204.96,204.96,204.38,204.39,17619.0,185.9171,185.9171,185.391,185.4,17619.0
2022-10-06 13:10:00,204.3,204.39,204.04,204.33,16560.0,185.3184,185.4,185.0825,185.3456,16560.0
2022-10-06 13:15:00,204.24,204.49,204.13,204.29,10807.0,185.264,185.4907,185.1642,185.3093,10807.0
2022-10-06 13:20:00,204.29,204.69,204.29,204.44,14588.0,185.3093,185.6721,185.3093,185.4454,14588.0
2022-10-06 13:25:00,204.46,204.61,204.16,204.32,24271.0,185.4635,185.5996,185.1914,185.3365,24271.0
2022-10-06 13:30:00,204.28,204.41,203.99,204.0,16356.0,185.3002,185.4182,185.0372,185.0463,16356.0
2022-10-06 13:35:00,203.93,204.32,203.78,204.11,9550.0,184.9828,185.3365,184.8467,185.146,9550.0
2022-10-06 13:40:00,204.12,204.12,203.81,204.04,5492.0,185.1551,185.1551,184.8739,185.0825,5492.0
2022-10-06 13:45:00,203.97,204.44,203.92,204.26,7964.0,185.019,185.4454,184.9737,185.2821,7964.0
2022-10-06 13:50:00,204.32,204.6,204.13,204.14,18360.0,185.3365,185.5905,185.1642,185.1732,18360.0
2022-10-06 13:55:00,204.13,204.63,204.05,204.63,13981.0,185.1642,185.6177,185.0916,185.6177,13981.0
2022-10-06 14:00:00,204.53,204.55,204.0,204.29,10245.0,185.527,185.5452,185.0463,185.3093,10245.0
2022-10-06 14:05:00,204.24,204.57,204.24,204.49,10247.0,185.264,185.5633,185.264,185.4907,10247.0
2022-10-06 14:10:00,204.54,204.79,204.47,204.47,12657.0,185.5361,185.7629,185.4726,185.4726,12657.0
2022-10-06 14:15:00,204.39,204.67,204.28,204.66,9863.0,185.4,185.654,185.3002,185.6449,9863.0
2022-10-06 14:20:00,204.59,204.75,204.43,204.62,7919.0,185.5814,185.7266,185.4363,185.6087,7919.0
2022-10-06 14:25:00,204.64,205.0,204.6,204.82,16138.0,185.6268,185.9533,185.5905,185.7901,16138.0
2022-10-06 14:30:00,204.81,205.31,204.81,205.15,27581.0,185.781,186.2345,185.781,186.0894,27581.0
2022-10-06 14:35:00,205.22,205.32,204.94,205.04,9330.0,186.1529,186.2436,185.8989,185.9896,9330.0
2022-10-06 14:40:00,205.01,205.11,204.79,204.79,11111.0,185.9624,186.0531,185.7629,185.7629,11111.0
2022-10-06 14:45:00,204.77,204.77,203.9,203.94,12312.0,185.7447,185.7447,184.9555,184.9918,12312.0
2022-10-06 14:50:00,203.88,203.88,203.35,203.72,26429.0,184.9374,184.9374,184.4566,184.7923,26429.0
2022-10-06 14:55:00,203.79,203.97,203.5,203.76,16183.0,184.8558,185.019,184.5927,184.8286,16183.0
2022-10-06 15:00:00,203.74,203.77,203.33,203.42,15913.0,184.8104,184.8376,184.4385,184.5201,15913.0
2022-10-06 15:05:00,203.36,203.38,202.92,203.2,15722.0,184.4657,184.4839,184.0666,184.3206,15722.0
2022-10-06 15:10:00,203.27,203.27,202.78,203.14,19223.0,184.3841,184.3841,183.9396,184.2662,19223.0
2022-10-06 15:15:00,203.2,203.71,203.16,203.61,29956.0,184.3206,184.7832,184.2843,184.6925,29956.0
2022-10-06 15:20:00,203.62,204.37,203.59,204.24,33305.0,184.7016,185.3819,184.6743,185.264,33305.0
2022-10-06 15:25:00,204.29,204.94,204.25,204.94,21237.0,185.3093,185.8989,185.273,185.8989,21237.0
2022-10-06 15:30:00,204.95,205.02,204.29,204.32,28494.0,185.908,185.9715,185.3093,185.3365,28494.0
2022-10-06 15:35:00,204.28,204.4,204.05,204.19,25699.0,185.3002,185.4091,185.0916,185.2186,25699.0
2022-10-06 15:40:00,204.17,204.3,203.84,204.14,24268.0,185.2005,185.3184,184.9011,185.1732,24268.0
2022-10-06 15:45:00,204.04,204.12,203.69,203.73,34118.0,185.0825,185.1551,184.7651,184.8013,34118.0
2022-10-06 15:50:00,203.77,203.86,203.19,203.83,46621.0,184.8376,184.9193,184.3115,184.8921,46621.0
2022-10-06 15:55:00,203.91,203.96,203.01,203.07,123340.0,184.9646,185.01,184.1482,184.2027,123340.0
2022-10-07 09:30:00,199.12,201.03,199.03,200.24,73358.0,181.9838,183.7295,181.9016,183.0075,73358.0
2022-10-07 09:35:00,200.29,200.39,199.45,199.77,75790.0,183.0532,183.1445,182.2854,182.5779,75790.0
2022-10-07 09:40:00,199.81,200.52,198.88,199.04,27335.0,182.6145,183.2634,181.7645,181.9107,27335.0
2022-10-07 09:45:00,199.08,200.35,199.07,200.23,13158.0,181.9473,183.108,181.9381,182.9983,13158.0
2022-10-07 09:50:00,200.17,200.95,199.81,199.91,26197.0,182.9435,183.6564,182.6145,182.7059,26197.0
2022-10-07 09:55:00,199.87,200.35,199.57,200.3,47331.0,182.6693,183.108,182.3951,183.0623,47331.0
2022-10-07 10:00:00,200.21,200.26,199.05,199.29,19075.0,182.98,183.0257,181.9199,182.1392,19075.0
2022-10-07 10:05:00,198.98,199.54,198.98,199.01,9257.0,181.8559,182.3677,181.8559,181.8833,9257.0
2022-10-07 10:10:00,199.16,200.14,199.01,199.29,19901.0,182.0204,182.9161,181.8833,182.1392,19901.0
2022-10-07 10:15:00,199.28,199.36,198.7,198.7,16882.0,182.1301,182.2032,181.6,181.6,16882.0
2022-10-07 10:20:00,198.77,198.86,198.19,198.44,33659.0,181.664,181.7462,181.1339,181.3624,33659.0
2022-10-07 10:25:00,198.4,198.67,198.38,198.6,8259.0,181.3258,181.5726,181.3075,181.5086,8259.0
2022-10-07 10:30:00,198.53,198.56,197.9,198.09,9505.0,181.4446,181.472,180.8688,181.0425,9505.0
2022-10-07 10:35:00,197.99,198.0,196.94,196.98,38211.0,180.9511,180.9602,179.9915,180.028,38211.0
2022-10-07 10:40:00,197.0,198.36,196.96,198.3,25849.0,180.0463,181.2892,180.0097,181.2344,25849.0
2022-10-07 10:45:00,198.3,198.74,197.91,197.95,38004.0,181.2344,181.6365,180.878,180.9145,38004.0
2022-10-07 10:50:00,197.88,198.48,197.43,198.29,23549.0,180.8506,181.3989,180.4393,181.2253,23549.0
2022-10-07 10:55:00,198.21,198.75,198.21,198.52,14300.0,181.1522,181.6457,181.1522,181.4355,14300.0
2022-10-07 11:00:00,198.44,198.97,198.11,198.97,4994.0,181.3624,181.8468,181.0608,181.8468,4994.0
2022-10-07 11:05:00,198.86,198.96,198.2,198.33,9126.0,181.7462,181.8376,181.143,181.2618,9126.0
2022-10-07 11:10:00,198.33,198.89,198.33,198.89,9605.0,181.2618,181.7736,181.2618,181.7736,9605.0
2022-10-07 11:15:00,198.89,199.1,198.52,198.59,21160.0,181.7736,181.9656,181.4355,181.4995,21160.0
2022-10-07 11:20:00,198.54,199.01,198.12,198.93,9525.0,181.4538,181.8833,181.0699,181.8102,9525.0
2022-10-07 11:25:00,198.96,199.0,198.55,198.86,17500.0,181.8376,181.8742,181.4629,181.7462,17500.0
2022-10-07 11:30:00,198.79,199.03,198.62,198.77,8986.0,181.6822,181.9016,181.5269,181.664,8986.0
2022-10-07 11:35:00,198.76,199.0,198.46,198.65,10719.0,181.6548,181.8742,181.3806,181.5543,10719.0
2022-10-07 11:40:00,198.61,198.88,198.54,198.78,16725.0,181.5177,181.7645,181.4538,181.6731,16725.0
2022-10-07 11:45:00,198.86,199.15,198.62,198.8,24746.0,181.7462,182.0113,181.5269,181.6914,24746.0
2022-10-07 11:50:00,198.79,198.79,197.9,197.99,16866.0,181.6822,181.6822,180.8688,180.9511,16866.0
2022-10-07 11:55:00,198.03,198.17,197.16,197.42,16677.0,180.9876,181.1156,180.1925,180.4301,16677.0
2022-10-07 12:00:00,197.32,197.43,196.69,196.8,32681.0,180.3387,180.4393,179.763,179.8635,32681.0
2022-10-07 12:05:00,196.79,196.94,196.45,196.59,34142.0,179.8544,179.9915,179.5436,179.6716,34142.0
2022-10-07 12:10:00,196.58,196.77,196.17,196.33,34717.0,179.6624,179.8361,179.2877,179.4339,34717.0
2022-10-07 12:15:00,196.3,197.13,196.3,196.77,28023.0,179.4065,180.1651,179.4065,179.8361,28023.0
2022-10-07 12:20:00,196.85,197.02,196.45,196.62,29085.0,179.9092,180.0646,179.5436,179.699,29085.0
2022-10-07 12:25:00,196.69,196.73,196.37,196.45,14466.0,179.763,179.7995,179.4705,179.5436,14466.0
2022-10-07 12:30:00,196.44,196.67,196.32,196.61,7802.0,179.5345,179.7447,179.4248,179.6899,7802.0
2022-10-07 12:35:00,196.5,196.63,196.3,196.43,18887.0,179.5893,179.7081,179.4065,179.5253,18887.0
2022-10-07 12:40:00,196.43,196.59,196.04,196.05,19720.0,179.5253,179.6716,179.1689,179.178,19720.0
2022-10-07 12:45:00,196.09,196.22,195.75,196.22,30265.0,179.2146,179.3334,178.9039,179.3334,30265.0
2022-10-07 12:50:00,196.14,196.35,196.07,196.22,29353.0,179.2603,179.4522,179.1963,179.3334,29353.0
2022-10-07 12:55:00,196.22,196.29,195.89,195.89,22728.0,179.3334,179.3974,179.0318,179.0318,22728.0
2022-10-07 13:00:00,195.84,196.07,195.67,195.88,31874.0,178.9861,179.1963,178.8307,179.0227,31874.0
2022-10-07 13:05:00,195.86,196.02,195.8,195.8,7004.0,179.0044,179.1506,178.9496,178.9496,7004.0
2022-10-07 13:10:00,195.9,196.02,195.67,195.95,5635.0,179.041,179.1506,178.8307,179.0867,5635.0
2022-10-07 13:15:00,196.02,196.44,195.98,196.38,9507.0,179.1506,179.5345,179.1141,179.4796,9507.0
2022-10-07 13:20:00,196.34,196.79,196.33,196.5,12135.0,179.4431,179.8544,179.4339,179.5893,12135.0
2022-10-07 13:25:00,196.47,196.77,196.24,196.68,10709.0,179.5619,179.8361,179.3517,179.7538,10709.0
2022-10-07 13:30:00,196.48,196.48,195.78,195.78,9053.0,179.571,179.571,178.9313,178.9313,9053.0
2022-10-07 13:35:00,195.6,196.1,195.4,196.1,20702.0,178.7668,179.2237,178.584,179.2237,20702.0
2022-10-07 13:40:00,196.09,196.58,196.09,196.19,14184.0,179.2146,179.6624,179.2146,179.306,14184.0
2022-10-07 13:45:00,196.23,196.39,196.04,196.08,8853.0,179.3426,179.4888,179.1689,179.2055,8853.0
2022-10-07 13:50:00,196.17,196.45,196.12,196.31,7667.0,179.2877,179.5436,179.242,179.4157,7667.0
2022-10-07 13:55:00,196.31,196.45,196.03,196.06,9039.0,179.4157,179.5436,179.1598,179.1872,9039.0
2022-10-07 14:00:00,196.08,196.13,195.68,195.71,17893.0,179.2055,179.2512,178.8399,178.8673,17893.0
2022-10-07 14:05:00,195.78,195.84,195.67,195.8,15965.0,178.9313,178.9861,178.8307,178.9496,15965.0
2022-10-07 14:10:00,195.77,195.96,195.62,195.79,12217.0,178.9221,179.0958,178.7851,178.9404,12217.0
2022-10-07 14:15:00,195.79,195.94,195.4,195.4,7737.0,178.9404,179.0775,178.584,178.584,7737.0
2022-10-07 14:20:00,195.35,195.44,195.1,195.19,7170.0,178.5383,178.6205,178.3098,178.3921,7170.0
2022-10-07 14:25:00,195.25,195.39,195.03,195.05,4355.0,178.4469,178.5748,178.2458,178.2641,4355.0
2022-10-07 14:30:00,195.01,195.01,194.6,194.75,10939.0,178.2275,178.2275,177.8528,177.9899,10939.0
2022-10-07 14:35:00,194.69,194.83,194.55,194.73,19526.0,177.9351,178.063,177.8071,177.9716,19526.0
2022-10-07 14:40:00,194.7,194.8,194.22,194.36,23238.0,177.9442,178.0356,177.5055,177.6335,23238.0
2022-10-07 14:45:00,194.32,194.77,194.31,194.63,14285.0,177.5969,178.0082,177.5878,177.8802,14285.0
2022-10-07 14:50:00,194.63,194.84,194.62,194.66,15512.0,177.8802,178.0722,177.8711,177.9077,15512.0
2022-10-07 14:55:00,194.73,194.77,194.4,194.55,16922.0,177.9716,178.0082,177.67,177.8071,16922.0
2022-10-07 15:00:00,194.61,194.74,194.48,194.68,18284.0,177.862,177.9808,177.7432,177.9259,18284.0
2022-10-07 15:05:00,194.61,194.63,194.16,194.19,8682.0,177.862,177.8802,177.4507,177.4781,8682.0
2022-10-07 15:10:00,194.14,194.35,193.7,193.75,11290.0,177.4324,177.6243,177.0303,177.076,11290.0
2022-10-07 15:15:00,193.83,194.11,193.69,194.09,20062.0,177.1491,177.405,177.0211,177.3867,20062.0
2022-10-07 15:20:00,194.13,194.19,193.91,194.19,12019.0,177.4233,177.4781,177.2222,177.4781,12019.0
2022-10-07 15:25:00,194.2,194.2,193.89,194.03,16425.0,177.4873,177.4873,177.2039,177.3319,16425.0
2022-10-07 15:30:00,193.95,193.95,193.41,193.68,23087.0,177.2588,177.2588,176.7652,177.012,23087.0
2022-10-07 15:35:00,193.75,194.17,193.66,194.13,24082.0,177.076,177.4598,176.9937,177.4233,24082.0
2022-10-07 15:40:00,194.12,194.72,194.02,194.65,34681.0,177.4141,177.9625,177.3227,177.8985,34681.0
2022-10-07 15:45:00,194.65,194.72,194.27,194.46,67855.0,177.8985,177.9625,177.5512,177.7249,67855.0
2022-10-07 15:50:00,194.48,195.09,194.41,194.8,58774.0,177.7432,178.3007,177.6792,178.0356,58774.0
2022-10-07 15:55:00,194.78,194.97,194.55,194.63,115476.0,178.0173,178.191,177.8071,177.8802,115476.0
2022-10-10 09:30:00,196.0,197.07,195.18,197.07,28800.0,179.1323,180.1103,178.3829,180.1103,28800.0
2022-10-10 09:35:00,197.19,198.17,196.95,197.28,12615.0,180.2199,181.1156,180.0006,180.3022,12615.0
2022-10-10 09:40:00,197.22,197.22,194.89,196.2,11170.0,180.2474,180.2474,178.1179,179.3151,11170.0
2022-10-10 09:45:00,196.34,196.34,195.54,195.54,6448.0,179.4431,179.4431,178.7119,178.7119,6448.0
2022-10-10 09:50:00,195.41,196.32,195.27,195.38,7754.0,178.5931,179.4248,178.4652,178.5657,7754.0
2022-10-10 09:55:00,195.41,196.71,195.41,196.71,16936.0,178.5931,179.7812,178.5931,179.7812,16936.0
2022-10-10 10:00:00,196.88,196.88,195.48,195.48,18872.0,179.9366,179.9366,178.6571,178.6571,18872.0
2022-10-10 10:05:00,195.5,195.63,194.61,195.0,18439.0,178.6754,178.7942,177.862,178.2184,18439.0
2022-10-10 10:10:00,195.0,195.12,194.17,194.27,14121.0,178.2184,178.3281,177.4598,177.5512,14121.0
2022-10-10 10:15:00,194.21,194.3,193.79,194.14,7877.0,177.4964,177.5786,177.1125,177.4324,7877.0
2022-10-10 10:20:00,194.19,194.51,194.1,194.25,11630.0,177.4781,177.7706,177.3959,177.533,11630.0
2022-10-10 10:25:00,194.24,194.94,194.16,194.6,13002.0,177.5238,178.1636,177.4507,177.8528,13002.0
2022-10-10 10:30:00,194.31,194.44,193.49,193.7,8194.0,177.5878,177.7066,176.8384,177.0303,8194.0
2022-10-10 10:35:00,193.54,193.82,192.76,192.76,10344.0,176.8841,177.14,176.1712,176.1712,10344.0
2022-10-10 10:40:00,192.93,193.2,192.81,192.9,12414.0,176.3266,176.5733,176.2169,176.2991,12414.0
2022-10-10 10:45:00,192.97,193.1,192.36,192.44,28005.0,176.3631,176.4819,175.8056,175.8787,28005.0
2022-10-10 10:50:00,192.33,193.01,192.23,192.27,26273.0,175.7782,176.3997,175.6868,175.7233,26273.0
2022-10-10 10:55:00,192.25,192.61,192.18,192.5,8382.0,175.7051,176.0341,175.6411,175.9336,8382.0
2022-10-10 11:00:00,192.58,192.79,192.12,192.23,14495.0,176.0067,176.1986,175.5863,175.6868,14495.0
2022-10-10 11:05:00,192.23,192.7,192.07,192.49,12336.0,175.6868,176.1163,175.5406,175.9244,12336.0
2022-10-10 11:10:00,192.39,193.11,192.38,193.1,14793.0,175.833,176.4911,175.8239,176.4819,14793.0
2022-10-10 11:15:00,193.07,193.07,192.5,192.55,9662.0,176.4545,176.4545,175.9336,175.9793,9662.0
2022-10-10 11:20:00,192.6,193.41,192.55,193.3,5388.0,176.025,176.7652,175.9793,176.6647,5388.0
2022-10-10 11:25:00,193.25,193.53,193.17,193.29,5502.0,176.619,176.8749,176.5459,176.6556,5502.0
2022-10-10 11:30:00,193.13,193.27,192.94,193.15,5747.0,176.5093,176.6373,176.3357,176.5276,5747.0
2022-10-10 11:35:00,193.29,193.29,192.59,192.67,4168.0,176.6556,176.6556,176.0158,176.0889,4168.0
2022-10-10 11:40:00,192.69,192.73,192.27,192.42,4930.0,176.1072,176.1438,175.7233,175.8604,4930.0
2022-10-10 11:45:00,192.42,192.74,192.38,192.58,10133.0,175.8604,176.1529,175.8239,176.0067,10133.0
2022-10-10 11:50:00,192.56,192.99,192.56,192.85,5614.0,175.9884,176.3814,175.9884,176.2534,5614.0
2022-10-10 11:55:00,192.8,193.0,192.76,192.77,7018.0,176.2077,176.3905,176.1712,176.1803,7018.0
2022-10-10 12:00:00,192.78,192.78,192.53,192.7,6239.0,176.1895,176.1895,175.961,176.1163,6239.0
2022-10-10 12:05:00,192.67,192.68,192.26,192.39,7155.0,176.0889,176.0981,175.7142,175.833,7155.0
2022-10-10 12:10:00,192.34,192.44,191.98,191.99,8792.0,175.7873,175.8787,175.4583,175.4674,8792.0
2022-10-10 12:15:00,191.99,192.18,191.77,191.86,9229.0,175.4674,175.6411,175.2664,175.3486,9229.0
2022-10-10 12:20:00,191.92,192.0,191.52,191.55,9119.0,175.4035,175.4766,175.0379,175.0653,9119.0
2022-10-10 12:25:00,191.5,191.7,191.41,191.49,16834.0,175.0196,175.2024,174.9374,175.0105,16834.0
2022-10-10 12:30:00,191.48,191.61,191.31,191.31,8889.0,175.0013,175.1201,174.846,174.846,8889.0
2022-10-10 12:35:00,191.36,191.55,191.31,191.55,2039.0,174.8917,175.0653,174.846,175.0653,2039.0
2022-10-10 12:40:00,191.62,191.68,191.14,191.14,4908.0,175.1293,175.1841,174.6906,174.6906,4908.0
2022-10-10 12:45:00,191.21,191.24,190.95,190.95,9398.0,174.7546,174.782,174.5169,174.5169,9398.0
2022-10-10 12:50:00,190.89,190.9,190.51,190.68,10214.0,174.4621,174.4713,174.1148,174.2702,10214.0
2022-10-10 12:55:00,190.71,190.93,190.52,190.61,9933.0,174.2976,174.4987,174.124,174.2062,9933.0
2022-10-10 13:00:00,190.46,190.72,190.46,190.71,7584.0,174.0691,174.3067,174.0691,174.2976,7584.0
2022-10-10 13:05:00,190.7,191.15,190.7,191.03,5281.0,174.2885,174.6997,174.2885,174.5901,5281.0
2022-10-10 13:10:00,191.07,191.61,190.89,191.48,7607.0,174.6266,175.1201,174.4621,175.0013,7607.0
2022-10-10 13:15:00,191.55,191.56,191.27,191.43,3005.0,175.0653,175.0745,174.8094,174.9556,3005.0
2022-10-10 13:20:00,191.59,191.83,191.46,191.53,12661.0,175.1019,175.3212,174.9831,175.047,12661.0
2022-10-10 13:25:00,191.58,191.75,191.53,191.61,5520.0,175.0927,175.2481,175.047,175.1201,5520.0
2022-10-10 13:30:00,191.61,191.96,191.61,191.67,5757.0,175.1201,175.44,175.1201,175.175,5757.0
2022-10-10 13:35:00,191.59,191.79,191.46,191.49,7466.0,175.1019,175.2847,174.9831,175.0105,7466.0
2022-10-10 13:40:00,191.55,191.7,191.34,191.36,4426.0,175.0653,175.2024,174.8734,174.8917,4426.0
2022-10-10 13:45:00,191.38,192.38,191.32,192.19,12335.0,174.9099,175.8239,174.8551,175.6502,12335.0
2022-10-10 13:50:00,192.2,192.44,192.14,192.34,23057.0,175.6594,175.8787,175.6045,175.7873,23057.0
2022-10-10 13:55:00,192.33,192.34,191.93,191.94,3823.0,175.7782,175.7873,175.4126,175.4217,3823.0
2022-10-10 14:00:00,191.96,192.05,191.5,191.58,14472.0,175.44,175.5223,175.0196,175.0927,14472.0
2022-10-10 14:05:00,191.52,191.64,191.32,191.46,25978.0,175.0379,175.1476,174.8551,174.9831,25978.0
2022-10-10 14:10:00,191.45,191.73,191.16,191.16,6024.0,174.9739,175.2298,174.7089,174.7089,6024.0
2022-10-10 14:15:00,191.21,191.21,190.73,190.83,10820.0,174.7546,174.7546,174.3159,174.4073,10820.0
2022-10-10 14:20:00,190.82,190.91,190.38,190.39,5467.0,174.3981,174.4804,173.996,174.0051,5467.0
2022-10-10 14:25:00,190.44,190.53,190.27,190.3,10672.0,174.0508,174.1331,173.8955,173.9229,10672.0
2022-10-10 14:30:00,190.28,190.29,189.94,189.94,41285.0,173.9046,173.9137,173.5939,173.5939,41285.0
2022-10-10 14:35:00,189.94,190.5,189.92,190.35,22568.0,173.5939,174.1057,173.5756,173.9686,22568.0
2022-10-10 14:40:00,190.45,190.45,189.97,190.05,14699.0,174.06,174.06,173.6213,173.6944,14699.0
2022-10-10 14:45:00,190.15,190.15,189.61,189.75,7874.0,173.7858,173.7858,173.2923,173.4202,7874.0
2022-10-10 14:50:00,189.83,190.17,189.74,189.91,11152.0,173.4933,173.8041,173.4111,173.5665,11152.0
2022-10-10 14:55:00,189.94,189.95,189.38,189.43,9033.0,173.5939,173.603,173.0821,173.1278,9033.0
2022-10-10 15:00:00,189.42,189.51,188.96,189.3,10052.0,173.1186,173.2009,172.6982,173.0089,10052.0
2022-10-10 15:05:00,189.29,189.4,189.11,189.4,6375.0,172.9998,173.1003,172.8353,173.1003,6375.0
2022-10-10 15:10:00,189.4,189.66,189.33,189.58,14650.0,173.1003,173.338,173.0364,173.2648,14650.0
2022-10-10 15:15:00,189.6,189.93,189.52,189.72,23146.0,173.2831,173.5847,173.21,173.3928,23146.0
2022-10-10 15:20:00,189.96,190.46,189.82,190.23,25551.0,173.6121,174.0691,173.4842,173.8589,25551.0
2022-10-10 15:25:00,190.3,190.32,189.79,189.93,29827.0,173.9229,173.9412,173.4568,173.5847,29827.0
2022-10-10 15:30:00,189.95,190.71,189.89,190.65,21739.0,173.603,174.2976,173.5482,174.2428,21739.0
2022-10-10 15:35:00,190.66,190.83,190.23,190.7,48473.0,174.2519,174.4073,173.8589,174.2885,48473.0
2022-10-10 15:40:00,190.7,190.88,190.38,190.74,30314.0,174.2885,174.453,173.996,174.325,30314.0
2022-10-10 15:45:00,190.78,191.05,190.6,190.68,41314.0,174.3616,174.6083,174.1971,174.2702,41314.0
2022-10-10 15:50:00,190.74,190.78,189.86,190.28,40103.0,174.325,174.3616,173.5208,173.9046,40103.0
2022-10-10 15:55:00,190.16,190.2,189.39,189.58,94064.0,173.7949,173.8315,173.0912,173.2648,94064.0
2022-10-11 09:30:00,189.44,189.52,187.42,187.54,86434.0,173.1369,173.21,171.2907,171.4004,86434.0
2022-10-11 09:35:00,187.54,187.72,186.63,186.98,34179.0,171.4004,171.5649,170.5687,170.8886,34179.0
2022-10-11 09:40:00,186.94,188.29,186.32,186.62,23545.0,170.852,172.0859,170.2854,170.5596,23545.0
2022-10-11 09:45:00,186.74,187.1,185.73,186.03,25901.0,170.6693,170.9983,169.7462,170.0204,25901.0
2022-10-11 09:50:00,186.05,186.95,186.05,186.72,16638.0,170.0386,170.8612,170.0386,170.651,16638.0
2022-10-11 09:55:00,186.78,187.21,186.53,187.0,38670.0,170.7058,171.0988,170.4773,170.9069,38670.0
2022-10-11 10:00:00,187.0,187.0,185.27,186.26,30798.0,170.9069,170.9069,169.3258,170.2306,30798.0
2022-10-11 10:05:00,186.16,187.29,186.03,187.03,22416.0,170.1392,171.1719,170.0204,170.9343,22416.0
2022-10-11 10:10:00,186.84,187.46,186.66,187.46,15014.0,170.7607,171.3273,170.5961,171.3273,15014.0
2022-10-11 10:15:00,187.34,187.88,187.03,187.77,20726.0,171.2176,171.7112,170.9343,171.6106,20726.0
2022-10-11 10:20:00,187.86,188.16,187.25,187.43,8592.0,171.6929,171.9671,171.1354,171.2999,8592.0
2022-10-11 10:25:00,187.49,187.93,187.29,187.72,7024.0,171.3547,171.7568,171.1719,171.5649,7024.0
2022-10-11 10:30:00,187.72,188.34,187.62,187.84,22923.0,171.5649,172.1316,171.4735,171.6746,22923.0
2022-10-11 10:35:00,188.08,189.08,188.05,189.08,40127.0,171.8939,172.8079,171.8665,172.8079,40127.0
2022-10-11 10:40:00,189.01,189.14,188.28,188.46,26270.0,172.7439,172.8627,172.0767,172.2412,26270.0
2022-10-11 10:45:00,188.39,188.43,187.91,188.16,9145.0,172.1773,172.2138,171.7386,171.9671,9145.0
2022-10-11 10:50:00,188.17,188.25,187.78,187.97,7587.0,171.9762,172.0493,171.6198,171.7934,7587.0
2022-10-11 10:55:00,188.07,188.25,187.58,187.92,8092.0,171.8848,172.0493,171.437,171.7477,8092.0
2022-10-11 11:00:00,187.97,189.13,187.84,188.73,14209.0,171.7934,172.8536,171.6746,172.488,14209.0
2022-10-11 11:05:00,188.65,188.72,188.14,188.42,14731.0,172.4149,172.4789,171.9488,172.2047,14731.0
2022-10-11 11:10:00,188.37,188.59,188.34,188.38,9928.0,172.159,172.36,172.1316,172.1681,9928.0
2022-10-11 11:15:00,188.42,189.01,188.34,188.36,12355.0,172.2047,172.7439,172.1316,172.1498,12355.0
2022-10-11 11:20:00,188.32,188.52,187.95,188.24,8925.0,172.1133,172.2961,171.7751,172.0402,8925.0
2022-10-11 11:25:00,188.18,188.35,187.8,188.35,8316.0,171.9853,172.1407,171.638,172.1407,8316.0
2022-10-11 11:30:00,188.44,188.64,188.2,188.5,5540.0,172.223,172.4057,172.0036,172.2778,5540.0
2022-10-11 11:35:00,188.55,188.79,188.14,188.4,17031.0,172.3235,172.5428,171.9488,172.1864,17031.0
2022-10-11 11:40:00,188.42,189.08,188.27,189.06,8090.0,172.2047,172.8079,172.0676,172.7896,8090.0
2022-10-11 11:45:00,189.04,189.52,188.87,189.38,17040.0,172.7713,173.21,172.616,173.0821,17040.0
2022-10-11 11:50:00,189.44,189.83,189.43,189.59,8028.0,173.1369,173.4933,173.1278,173.274,8028.0
2022-10-11 11:55:00,189.54,189.88,189.54,189.72,9098.0,173.2283,173.539,173.2283,173.3928,9098.0
2022-10-11 12:00:00,189.64,189.69,189.37,189.42,6111.0,173.3197,173.3654,173.0729,173.1186,6111.0
2022-10-11 12:05:00,189.4,189.46,189.16,189.21,5468.0,173.1003,173.1552,172.881,172.9267,5468.0
2022-10-11 12:10:00,189.36,189.78,189.28,189.73,5432.0,173.0638,173.4476,172.9907,173.4019,5432.0
2022-10-11 12:15:00,189.77,190.36,189.69,190.34,24474.0,173.4385,173.9777,173.3654,173.9594,24474.0
2022-10-11 12:20:00,190.34,190.71,190.0,190.12,38334.0,173.9594,174.2976,173.6487,173.7584,38334.0
2022-10-11 12:25:00,190.09,190.13,189.87,190.09,6544.0,173.731,173.7675,173.5299,173.731,6544.0
2022-10-11 12:30:00,190.04,190.48,190.0,190.42,9316.0,173.6853,174.0874,173.6487,174.0326,9316.0
2022-10-11 12:35:00,190.42,190.64,190.26,190.44,9606.0,174.0326,174.2336,173.8863,174.0508,9606.0
2022-10-11 12:40:00,190.44,191.16,190.38,191.05,18547.0,174.0508,174.7089,173.996,174.6083,18547.0
2022-10-11 12:45:00,191.0,191.26,190.82,191.17,7543.0,174.5626,174.8003,174.3981,174.718,7543.0
2022-10-11 12:50:00,191.26,191.31,190.52,190.59,13173.0,174.8003,174.846,174.124,174.1879,13173.0
2022-10-11 12:55:00,190.64,190.98,190.59,190.77,5089.0,174.2336,174.5444,174.1879,174.3524,5089.0
2022-10-11 13:00:00,190.82,190.85,190.41,190.41,3753.0,174.3981,174.4256,174.0234,174.0234,3753.0
2022-10-11 13:05:00,190.38,190.63,190.26,190.54,10565.0,173.996,174.2245,173.8863,174.1422,10565.0
2022-10-11 13:10:00,190.56,190.64,190.24,190.24,7812.0,174.1605,174.2336,173.8681,173.8681,7812.0
2022-10-11 13:15:00,190.29,190.32,189.78,189.87,7715.0,173.9137,173.9412,173.4476,173.5299,7715.0
2022-10-11 13:20:00,189.81,190.33,189.8,190.33,6396.0,173.4751,173.9503,173.4659,173.9503,6396.0
2022-10-11 13:25:00,190.4,190.55,190.1,190.2,4135.0,174.0143,174.1514,173.7401,173.8315,4135.0
2022-10-11 13:30:00,190.26,190.45,189.95,190.41,4467.0,173.8863,174.06,173.603,174.0234,4467.0
2022-10-11 13:35:00,190.45,190.58,190.28,190.55,5007.0,174.06,174.1788,173.9046,174.1514,5007.0
2022-10-11 13:40:00,190.58,190.88,190.58,190.73,7118.0,174.1788,174.453,174.1788,174.3159,7118.0
2022-10-11 13:45:00,190.65,191.05,190.59,190.95,12222.0,174.2428,174.6083,174.1879,174.5169,12222.0
2022-10-11 13:50:00,190.86,191.22,190.82,191.2,8478.0,174.4347,174.7637,174.3981,174.7454,8478.0
2022-10-11 13:55:00,191.15,191.19,190.99,190.99,4601.0,174.6997,174.7363,174.5535,174.5535,4601.0
2022-10-11 14:00:00,190.98,191.29,190.91,191.12,13797.0,174.5444,174.8277,174.4804,174.6723,13797.0
2022-10-11 14:05:00,191.11,191.11,190.76,190.94,8597.0,174.6632,174.6632,174.3433,174.5078,8597.0
2022-10-11 14:10:00,190.88,191.0,190.67,190.7,8921.0,174.453,174.5626,174.261,174.2885,8921.0
2022-10-11 14:15:00,190.72,191.13,190.69,191.03,19524.0,174.3067,174.6815,174.2793,174.5901,19524.0
2022-10-11 14:20:00,191.03,191.5,190.96,191.25,10961.0,174.5901,175.0196,174.5261,174.7911,10961.0
2022-10-11 14:25:00,191.3,191.68,191.29,191.63,7644.0,174.8368,175.1841,174.8277,175.1384,7644.0
2022-10-11 14:30:00,191.67,191.98,191.56,191.98,7588.0,175.175,175.4583,175.0745,175.4583,7588.0
2022-10-11 14:35:00,191.96,191.97,191.61,191.73,6875.0,175.44,175.4492,175.1201,175.2298,6875.0
2022-10-11 14:40:00,191.72,191.76,191.28,191.29,7868.0,175.2207,175.2572,174.8185,174.8277,7868.0
2022-10-11 14:45:00,191.15,191.15,190.23,190.27,12065.0,174.6997,174.6997,173.8589,173.8955,12065.0
2022-10-11 14:50:00,190.31,190.38,189.94,190.0,14957.0,173.932,173.996,173.5939,173.6487,14957.0
2022-10-11 14:55:00,189.89,190.0,189.45,189.58,12235.0,173.5482,173.6487,173.146,173.2648,12235.0
2022-10-11 15:00:00,189.56,189.63,188.84,188.99,14175.0,173.2466,173.3105,172.5885,172.7256,14175.0
2022-10-11 15:05:00,189.03,189.31,188.94,189.0,13569.0,172.7622,173.0181,172.6799,172.7348,13569.0
2022-10-11 15:10:00,189.04,189.09,188.44,188.74,13091.0,172.7713,172.817,172.223,172.4971,13091.0
2022-10-11 15:15:00,188.66,189.29,188.44,189.24,17498.0,172.424,172.9998,172.223,172.9541,17498.0
2022-10-11 15:20:00,189.26,189.87,189.26,189.74,9617.0,172.9724,173.5299,172.9724,173.4111,9617.0
2022-10-11 15:25:00,189.77,189.83,189.07,189.44,18641.0,173.4385,173.4933,172.7987,173.1369,18641.0
2022-10-11 15:30:00,189.42,189.76,189.27,189.67,21412.0,173.1186,173.4294,172.9815,173.3471,21412.0
2022-10-11 15:35:00,189.71,189.98,189.65,189.7,29919.0,173.3837,173.6304,173.3288,173.3745,29919.0
2022-10-11 15:40:00,189.65,189.67,189.03,189.15,37200.0,173.3288,173.3471,172.7622,172.8719,37200.0
2022-10-11 15:45:00,189.16,189.61,188.99,189.36,26883.0,172.881,173.2923,172.7256,173.0638,26883.0
2022-10-11 15:50:00,189.29,189.65,188.95,189.4,36382.0,172.9998,173.3288,172.6891,173.1003,36382.0
2022-10-11 15:55:00,189.42,189.68,188.97,189.42,136597.0,173.1186,173.3562,172.7073,173.1186,136597.0
2022-10-12 09:30:00,188.58,189.35,187.18,187.47,57767.0,172.3509,173.0546,171.0714,171.3364,57767.0
2022-10-12 09:35:00,187.28,188.08,187.07,187.32,17948.0,171.1628,171.8939,170.9709,171.1993,17948.0
2022-10-12 09:40:00,187.18,187.34,185.37,186.4,14151.0,171.0714,171.2176,169.4172,170.3585,14151.0
2022-10-12 09:45:00,186.33,186.52,185.05,185.64,15068.0,170.2945,170.4682,169.1247,169.6639,15068.0
2022-10-12 09:50:00,185.67,185.85,185.43,185.64,10163.0,169.6913,169.8559,169.472,169.6639,10163.0
2022-10-12 09:55:00,185.62,185.76,184.51,184.52,32701.0,169.6456,169.7736,168.6312,168.6403,32701.0
2022-10-12 10:00:00,184.37,184.57,183.88,184.22,24652.0,168.5032,168.686,168.0554,168.3661,24652.0
2022-10-12 10:05:00,184.19,184.27,183.66,184.09,22915.0,168.3387,168.4118,167.8543,168.2473,22915.0
2022-10-12 10:10:00,184.16,184.16,183.0,183.06,26877.0,168.3113,168.3113,167.2511,167.306,26877.0
2022-10-12 10:15:00,183.15,183.37,182.5,182.69,37932.0,167.3882,167.5893,166.7942,166.9678,37932.0
2022-10-12 10:20:00,182.6,183.16,182.5,182.95,44684.0,166.8855,167.3974,166.7942,167.2054,44684.0
2022-10-12 10:25:00,183.11,183.79,182.88,183.59,24251.0,167.3517,167.9731,167.1414,167.7903,24251.0
2022-10-12 10:30:00,183.56,183.56,183.09,183.31,18627.0,167.7629,167.7629,167.3334,167.5344,18627.0
2022-10-12 10:35:00,183.26,183.28,182.59,182.68,12331.0,167.4887,167.507,166.8764,166.9587,12331.0
2022-10-12 10:40:00,182.68,183.62,182.43,183.38,22304.0,166.9587,167.8178,166.7302,167.5984,22304.0
2022-10-12 10:45:00,183.47,183.99,183.42,183.97,13177.0,167.6807,168.1559,167.635,168.1376,13177.0
2022-10-12 10:50:00,184.0,184.56,184.0,184.5,34451.0,168.1651,168.6769,168.1651,168.622,34451.0
2022-10-12 10:55:00,184.53,184.61,184.01,184.51,9946.0,168.6495,168.7226,168.1742,168.6312,9946.0
2022-10-12 11:00:00,184.61,185.53,184.57,185.41,84591.0,168.7226,169.5634,168.686,169.4537,84591.0
2022-10-12 11:05:00,185.33,185.62,184.44,184.59,30418.0,169.3806,169.6456,168.5672,168.7043,30418.0
2022-10-12 11:10:00,184.63,184.83,184.0,184.14,21524.0,168.7408,168.9236,168.1651,168.293,21524.0
2022-10-12 11:15:00,184.11,184.11,183.47,183.53,17428.0,168.2656,168.2656,167.6807,167.7355,17428.0
2022-10-12 11:20:00,183.45,183.67,183.05,183.66,15320.0,167.6624,167.8635,167.2968,167.8543,15320.0
2022-10-12 11:25:00,183.76,183.76,182.93,183.13,13429.0,167.9457,167.9457,167.1871,167.3699,13429.0
2022-10-12 11:30:00,183.22,183.22,182.58,182.8,13763.0,167.4522,167.4522,166.8673,167.0683,13763.0
2022-10-12 11:35:00,182.66,182.87,182.37,182.46,19024.0,166.9404,167.1323,166.6753,166.7576,19024.0
2022-10-12 11:40:00,182.44,183.12,182.3,182.94,18495.0,166.7393,167.3608,166.6114,167.1963,18495.0
2022-10-12 11:45:00,183.02,183.88,183.01,183.75,8754.0,167.2694,168.0554,167.2603,167.9366,8754.0
2022-10-12 11:50:00,183.67,184.4,183.66,184.06,10306.0,167.8635,168.5306,167.8543,168.2199,10306.0
2022-10-12 11:55:00,184.01,184.07,183.7,183.77,14469.0,168.1742,168.229,167.8909,167.9549,14469.0
2022-10-12 12:00:00,183.88,184.23,183.66,184.21,6699.0,168.0554,168.3753,167.8543,168.357,6699.0
2022-10-12 12:05:00,184.14,184.84,184.1,184.19,12347.0,168.293,168.9328,168.2565,168.3387,12347.0
2022-10-12 12:10:00,184.27,184.37,183.84,184.31,20904.0,168.4118,168.5032,168.0188,168.4484,20904.0
2022-10-12 12:15:00,184.26,184.43,183.41,183.54,14600.0,168.4027,168.5581,167.6258,167.7446,14600.0
2022-10-12 12:20:00,183.68,183.93,183.57,183.74,15032.0,167.8726,168.1011,167.7721,167.9274,15032.0
2022-10-12 12:25:00,183.79,184.1,183.54,183.68,15237.0,167.9731,168.2565,167.7446,167.8726,15237.0
2022-10-12 12:30:00,183.74,184.09,183.72,183.84,10410.0,167.9274,168.2473,167.9092,168.0188,10410.0
2022-10-12 12:35:00,183.78,184.0,183.65,183.98,14558.0,167.964,168.1651,167.8452,168.1468,14558.0
2022-10-12 12:40:00,183.97,184.25,183.82,184.1,10042.0,168.1376,168.3935,168.0006,168.2565,10042.0
2022-10-12 12:45:00,184.16,184.81,184.11,184.81,24567.0,168.3113,168.9054,168.2656,168.9054,24567.0
2022-10-12 12:50:00,184.73,184.76,184.46,184.57,17628.0,168.8322,168.8597,168.5855,168.686,17628.0
2022-10-12 12:55:00,184.64,185.32,184.55,185.16,16745.0,168.75,169.3715,168.6677,169.2252,16745.0
2022-10-12 13:00:00,185.22,185.31,184.73,184.78,17151.0,169.2801,169.3623,168.8322,168.8779,17151.0
2022-10-12 13:05:00,184.87,185.33,184.77,185.06,8226.0,168.9602,169.3806,168.8688,169.1338,8226.0
2022-10-12 13:10:00,185.04,185.6,184.99,185.25,11339.0,169.1156,169.6274,169.0699,169.3075,11339.0
2022-10-12 13:15:00,185.2,185.49,184.98,185.45,10257.0,169.2618,169.5268,169.0607,169.4903,10257.0
2022-10-12 13:20:00,185.58,185.75,185.34,185.52,17781.0,169.6091,169.7645,169.3897,169.5543,17781.0
2022-10-12 13:25:00,185.54,185.82,185.5,185.71,12197.0,169.5725,169.8284,169.536,169.7279,12197.0
2022-10-12 13:30:00,185.62,185.63,185.19,185.54,7525.0,169.6456,169.6548,169.2527,169.5725,7525.0
2022-10-12 13:35:00,185.59,185.59,185.07,185.42,9234.0,169.6182,169.6182,169.143,169.4629,9234.0
2022-10-12 13:40:00,185.45,185.45,185.05,185.28,7546.0,169.4903,169.4903,169.1247,169.3349,7546.0
2022-10-12 13:45:00,185.22,185.34,185.04,185.2,10115.0,169.2801,169.3897,169.1156,169.2618,10115.0
2022-10-12 13:50:00,185.25,185.26,184.9,185.02,5040.0,169.3075,169.3166,168.9876,169.0973,5040.0
2022-10-12 13:55:00,184.91,185.41,184.89,185.41,8010.0,168.9967,169.4537,168.9785,169.4537,8010.0
2022-10-12 14:00:00,185.48,185.74,185.06,185.43,14417.0,169.5177,169.7553,169.1338,169.472,14417.0
2022-10-12 14:05:00,185.45,185.75,185.22,185.39,14253.0,169.4903,169.7645,169.2801,169.4354,14253.0
2022-10-12 14:10:00,185.21,186.01,185.16,185.87,15076.0,169.2709,170.0021,169.2252,169.8741,15076.0
2022-10-12 14:15:00,185.83,185.95,185.42,185.56,8260.0,169.8376,169.9472,169.4629,169.5908,8260.0
2022-10-12 14:20:00,185.5,185.74,185.32,185.58,7671.0,169.536,169.7553,169.3715,169.6091,7671.0
2022-10-12 14:25:00,185.42,185.98,185.42,185.98,4650.0,169.4629,169.9747,169.4629,169.9747,4650.0
2022-10-12 14:30:00,185.93,186.07,185.47,185.69,8813.0,169.929,170.0569,169.5086,169.7096,8813.0
2022-10-12 14:35:00,185.75,185.9,185.37,185.51,14028.0,169.7645,169.9015,169.4172,169.5451,14028.0
2022-10-12 14:40:00,185.51,185.61,185.02,185.04,26408.0,169.5451,169.6365,169.0973,169.1156,26408.0
2022-10-12 14:45:00,185.0,185.25,184.64,184.65,11208.0,169.079,169.3075,168.75,168.7591,11208.0
2022-10-12 14:50:00,184.59,184.7,184.33,184.66,28875.0,168.7043,168.8048,168.4667,168.7683,28875.0
2022-10-12 14:55:00,184.59,184.74,184.35,184.62,13392.0,168.7043,168.8414,168.4849,168.7317,13392.0
2022-10-12 15:00:00,184.64,184.78,184.36,184.5,17253.0,168.75,168.8779,168.4941,168.622,17253.0
2022-10-12 15:05:00,184.55,184.77,184.47,184.53,7613.0,168.6677,168.8688,168.5946,168.6495,7613.0
2022-10-12 15:10:00,184.46,184.52,184.18,184.34,17293.0,168.5855,168.6403,168.3296,168.4758,17293.0
2022-10-12 15:15:00,184.29,184.61,184.12,184.59,9538.0,168.4301,168.7226,168.2747,168.7043,9538.0
2022-10-12 15:20:00,184.67,184.78,184.51,184.52,8224.0,168.7774,168.8779,168.6312,168.6403,8224.0
2022-10-12 15:25:00,184.56,184.73,184.28,184.36,16776.0,168.6769,168.8322,168.421,168.4941,16776.0
2022-10-12 15:30:00,184.36,184.68,184.36,184.65,13094.0,168.4941,168.7865,168.4941,168.7591,13094.0
2022-10-12 15:35:00,184.65,184.78,184.56,184.64,13273.0,168.7591,168.8779,168.6769,168.75,13273.0
2022-10-12 15:40:00,184.65,184.96,184.47,184.73,12721.0,168.7591,169.0424,168.5946,168.8322,12721.0
2022-10-12 15:45:00,184.69,184.89,184.54,184.76,34568.0,168.7957,168.9785,168.6586,168.8597,34568.0
2022-10-12 15:50:00,184.68,184.73,184.18,184.22,35066.0,168.7865,168.8322,168.3296,168.3661,35066.0
2022-10-12 15:55:00,184.17,184.25,183.55,183.76,120893.0,168.3204,168.3935,167.7538,167.9457,120893.0
2022-10-13 09:30:00,179.87,180.09,178.64,179.43,91298.0,164.3905,164.5916,163.2663,163.9884,91298.0
2022-10-13 09:35:00,179.37,180.16,178.74,179.07,33434.0,163.9335,164.6555,163.3577,163.6593,33434.0
2022-10-13 09:40:00,179.08,179.86,178.17,178.21,27283.0,163.6685,164.3813,162.8368,162.8733,27283.0
2022-10-13 09:45:00,178.47,180.21,178.47,179.94,13349.0,163.111,164.7012,163.111,164.4545,13349.0
2022-10-13 09:50:00,180.13,180.92,180.08,180.2,26307.0,164.6281,165.3501,164.5824,164.6921,26307.0
2022-10-13 09:55:00,180.43,181.03,180.1,180.84,13136.0,164.9023,165.4507,164.6007,165.277,13136.0
2022-10-13 10:00:00,180.75,181.29,180.58,180.93,20489.0,165.1948,165.6883,165.0394,165.3593,20489.0
2022-10-13 10:05:00,180.99,182.18,180.82,182.17,15560.0,165.4141,166.5017,165.2587,166.4926,15560.0
2022-10-13 10:10:00,182.07,182.99,181.47,182.99,25956.0,166.4012,167.242,165.8528,167.242,25956.0
2022-10-13 10:15:00,182.9,183.88,182.78,183.02,14598.0,167.1597,168.0554,167.0501,167.2694,14598.0
2022-10-13 10:20:00,183.06,183.44,182.77,182.88,12933.0,167.306,167.6533,167.0409,167.1414,12933.0
2022-10-13 10:25:00,182.86,182.97,182.29,182.58,13801.0,167.1232,167.2237,166.6022,166.8673,13801.0
2022-10-13 10:30:00,182.42,182.82,181.89,181.95,11347.0,166.721,167.0866,166.2366,166.2915,11347.0
2022-10-13 10:35:00,181.88,182.39,181.51,181.59,11326.0,166.2275,166.6936,165.8893,165.9625,11326.0
2022-10-13 10:40:00,181.67,182.07,181.41,181.67,18014.0,166.0356,166.4012,165.798,166.0356,18014.0
2022-10-13 10:45:00,181.65,182.23,181.58,181.78,8150.0,166.0173,166.5474,165.9533,166.1361,8150.0
2022-10-13 10:50:00,181.88,181.88,180.75,181.09,10213.0,166.2275,166.2275,165.1948,165.5055,10213.0
2022-10-13 10:55:00,181.03,181.58,180.74,180.9,7341.0,165.4507,165.9533,165.1856,165.3318,7341.0
2022-10-13 11:00:00,180.84,181.41,180.5,181.26,12332.0,165.277,165.798,164.9663,165.6609,12332.0
2022-10-13 11:05:00,181.34,182.0,181.15,181.97,11064.0,165.734,166.3372,165.5603,166.3098,11064.0
2022-10-13 11:10:00,181.89,182.36,181.62,182.36,17343.0,166.2366,166.6662,165.9899,166.6662,17343.0
2022-10-13 11:15:00,182.41,183.67,181.91,183.15,48260.0,166.7119,167.8635,166.2549,167.3882,48260.0
2022-10-13 11:20:00,183.24,184.9,183.23,184.22,41880.0,167.4705,168.9876,167.4613,168.3661,41880.0
2022-10-13 11:25:00,184.24,185.36,184.0,185.17,22905.0,168.3844,169.408,168.1651,169.2344,22905.0
2022-10-13 11:30:00,185.28,186.2,184.75,186.17,58503.0,169.3349,170.1757,168.8505,170.1483,58503.0
2022-10-13 11:35:00,186.03,189.11,185.63,189.05,98684.0,170.0204,172.8353,169.6548,172.7805,98684.0
2022-10-13 11:40:00,188.93,189.25,187.47,188.12,63938.0,172.6708,172.9632,171.3364,171.9305,63938.0
2022-10-13 11:45:00,188.01,188.23,187.58,187.75,39432.0,171.83,172.031,171.437,171.5923,39432.0
2022-10-13 11:50:00,187.74,188.57,187.7,188.5,17423.0,171.5832,172.3418,171.5466,172.2778,17423.0
2022-10-13 11:55:00,188.4,188.4,187.92,188.33,14885.0,172.1864,172.1864,171.7477,172.1224,14885.0
2022-10-13 12:00:00,188.48,189.72,188.37,189.56,41201.0,172.2595,173.3928,172.159,173.2466,41201.0
2022-10-13 12:05:00,189.55,189.7,188.74,188.79,28317.0,173.2374,173.3745,172.4971,172.5428,28317.0
2022-10-13 12:10:00,188.79,188.97,188.13,188.22,13701.0,172.5428,172.7073,171.9396,172.0219,13701.0
2022-10-13 12:15:00,188.12,188.46,187.82,187.85,17208.0,171.9305,172.2412,171.6563,171.6837,17208.0
2022-10-13 12:20:00,187.85,188.12,187.56,187.69,24365.0,171.6837,171.9305,171.4187,171.5375,24365.0
2022-10-13 12:25:00,187.6,187.65,186.6,186.63,14476.0,171.4552,171.5009,170.5413,170.5687,14476.0
2022-10-13 12:30:00,186.63,186.8,186.28,186.41,18054.0,170.5687,170.7241,170.2488,170.3677,18054.0
2022-10-13 12:35:00,186.27,187.0,186.26,186.66,11219.0,170.2397,170.9069,170.2306,170.5961,11219.0
2022-10-13 12:40:00,186.66,187.62,186.66,187.61,12885.0,170.5961,171.4735,170.5961,171.4644,12885.0
2022-10-13 12:45:00,187.41,187.73,187.14,187.58,9801.0,171.2816,171.5741,171.0348,171.437,9801.0
2022-10-13 12:50:00,187.56,187.77,187.29,187.54,11378.0,171.4187,171.6106,171.1719,171.4004,11378.0
2022-10-13 12:55:00,187.36,187.7,187.11,187.33,18792.0,171.2359,171.5466,171.0074,171.2085,18792.0
2022-10-13 13:00:00,187.2,188.11,187.2,188.05,21091.0,171.0897,171.9214,171.0897,171.8665,21091.0
2022-10-13 13:05:00,188.1,188.37,187.82,188.08,18071.0,171.9122,172.159,171.6563,171.8939,18071.0
2022-10-13 13:10:00,188.14,188.32,187.71,187.79,13042.0,171.9488,172.1133,171.5558,171.6289,13042.0
2022-10-13 13:15:00,187.87,188.03,187.55,187.99,28050.0,171.702,171.8482,171.4096,171.8117,28050.0
2022-10-13 13:20:00,187.94,188.04,187.59,187.87,12063.0,171.766,171.8574,171.4461,171.702,12063.0
2022-10-13 13:25:00,187.82,189.07,187.82,188.81,72694.0,171.6563,172.7987,171.6563,172.5611,72694.0
2022-10-13 13:30:00,188.75,189.31,188.75,189.17,17259.0,172.5063,173.0181,172.5063,172.8901,17259.0
2022-10-13 13:35:00,189.23,189.41,189.01,189.28,18273.0,172.945,173.1095,172.7439,172.9907,18273.0
2022-10-13 13:40:00,189.11,189.14,188.19,188.35,35447.0,172.8353,172.8627,171.9945,172.1407,35447.0
2022-10-13 13:45:00,188.34,188.91,188.34,188.76,10141.0,172.1316,172.6525,172.1316,172.5154,10141.0
2022-10-13 13:50:00,188.81,189.3,188.81,189.28,12023.0,172.5611,173.0089,172.5611,172.9907,12023.0
2022-10-13 13:55:00,189.21,189.9,189.2,189.8,11475.0,172.9267,173.5573,172.9176,173.4659,11475.0
2022-10-13 14:00:00,189.75,189.98,189.4,189.64,11155.0,173.4202,173.6304,173.1003,173.3197,11155.0
2022-10-13 14:05:00,189.71,189.88,189.13,189.46,52660.0,173.3837,173.539,172.8536,173.1552,52660.0
2022-10-13 14:10:00,189.46,189.85,189.44,189.66,13278.0,173.1552,173.5116,173.1369,173.338,13278.0
2022-10-13 14:15:00,189.7,189.92,189.62,189.92,10840.0,173.3745,173.5756,173.3014,173.5756,10840.0
2022-10-13 14:20:00,189.87,190.01,189.5,189.58,16476.0,173.5299,173.6578,173.1917,173.2648,16476.0
2022-10-13 14:25:00,189.51,189.69,189.41,189.6,28313.0,173.2009,173.3654,173.1095,173.2831,28313.0
2022-10-13 14:30:00,189.64,189.86,189.59,189.72,13804.0,173.3197,173.5208,173.274,173.3928,13804.0
2022-10-13 14:35:00,189.66,190.1,189.59,190.09,8193.0,173.338,173.7401,173.274,173.731,8193.0
2022-10-13 14:40:00,190.08,190.63,189.99,190.61,12370.0,173.7218,174.2245,173.6396,174.2062,12370.0
2022-10-13 14:45:00,190.65,190.85,190.42,190.79,16011.0,174.2428,174.4256,174.0326,174.3707,16011.0
2022-10-13 14:50:00,190.69,191.08,190.69,191.06,18856.0,174.2793,174.6358,174.2793,174.6175,18856.0
2022-10-13 14:55:00,191.05,191.44,190.94,191.11,20508.0,174.6083,174.9648,174.5078,174.6632,20508.0
2022-10-13 15:00:00,191.01,191.18,190.74,190.79,17615.0,174.5718,174.7272,174.325,174.3707,17615.0
2022-10-13 15:05:00,190.77,191.19,190.77,190.99,33428.0,174.3524,174.7363,174.3524,174.5535,33428.0
2022-10-13 15:10:00,190.99,190.99,190.59,190.64,14458.0,174.5535,174.5535,174.1879,174.2336,14458.0
2022-10-13 15:15:00,190.58,190.83,190.38,190.48,15096.0,174.1788,174.4073,173.996,174.0874,15096.0
2022-10-13 15:20:00,190.45,190.66,190.36,190.46,16691.0,174.06,174.2519,173.9777,174.0691,16691.0
2022-10-13 15:25:00,190.43,190.52,189.84,190.0,16749.0,174.0417,174.124,173.5025,173.6487,16749.0
2022-10-13 15:30:00,189.9,190.07,189.38,189.53,20379.0,173.5573,173.7127,173.0821,173.2192,20379.0
2022-10-13 15:35:00,189.52,189.91,189.19,189.91,25978.0,173.21,173.5665,172.9084,173.5665,25978.0
2022-10-13 15:40:00,189.86,190.2,189.73,189.98,34538.0,173.5208,173.8315,173.4019,173.6304,34538.0
2022-10-13 15:45:00,189.95,190.04,189.72,189.76,57832.0,173.603,173.6853,173.3928,173.4294,57832.0
2022-10-13 15:50:00,189.63,190.35,189.53,190.15,80835.0,173.3105,173.9686,173.2192,173.7858,80835.0
2022-10-13 15:55:00,190.09,190.2,189.62,189.9,164788.0,173.731,173.8315,173.3014,173.5573,164788.0
2022-10-14 09:30:00,191.61,192.49,190.89,191.75,36814.0,175.1201,175.9244,174.4621,175.2481,36814.0
2022-10-14 09:35:00,191.66,192.59,191.33,192.46,15446.0,175.1658,176.0158,174.8642,175.897,15446.0
2022-10-14 09:40:00,192.41,192.48,191.67,192.26,20146.0,175.8513,175.9153,175.175,175.7142,20146.0
2022-10-14 09:45:00,192.2,192.58,191.37,192.07,26953.0,175.6594,176.0067,174.9008,175.5406,26953.0
2022-10-14 09:50:00,192.25,192.67,191.52,191.69,22136.0,175.7051,176.0889,175.0379,175.1933,22136.0
2022-10-14 09:55:00,191.82,192.12,191.56,191.87,14285.0,175.3121,175.5863,175.0745,175.3578,14285.0
2022-10-14 10:00:00,191.63,191.75,190.1,190.95,32481.0,175.1384,175.2481,173.7401,174.5169,32481.0
2022-10-14 10:05:00,190.97,191.18,188.73,188.73,10735.0,174.5352,174.7272,172.488,172.488,10735.0
2022-10-14 10:10:00,188.94,189.24,187.55,187.62,23238.0,172.6799,172.9541,171.4096,171.4735,23238.0
2022-10-14 10:15:00,187.54,188.25,187.21,187.86,18200.0,171.4004,172.0493,171.0988,171.6929,18200.0
2022-10-14 10:20:00,187.94,187.94,186.49,186.66,12545.0,171.766,171.766,170.4408,170.5961,12545.0
2022-10-14 10:25:00,186.68,187.52,186.31,187.52,38025.0,170.6144,171.3821,170.2763,171.3821,38025.0
2022-10-14 10:30:00,187.52,188.23,187.21,187.67,11486.0,171.3821,172.031,171.0988,171.5192,11486.0
2022-10-14 10:35:00,187.69,188.09,187.66,187.96,10667.0,171.5375,171.9031,171.5101,171.7843,10667.0
2022-10-14 10:40:00,187.95,188.11,187.46,187.5,12009.0,171.7751,171.9214,171.3273,171.3639,12009.0
2022-10-14 10:45:00,187.57,188.05,187.45,187.54,13394.0,171.4278,171.8665,171.3182,171.4004,13394.0
2022-10-14 10:50:00,187.5,187.87,187.45,187.53,7391.0,171.3639,171.702,171.3182,171.3913,7391.0
2022-10-14 10:55:00,187.5,187.72,187.4,187.5,8185.0,171.3639,171.5649,171.2725,171.3639,8185.0
2022-10-14 11:00:00,187.57,188.15,187.36,187.7,14603.0,171.4278,171.9579,171.2359,171.5466,14603.0
2022-10-14 11:05:00,187.71,188.22,187.59,187.78,23131.0,171.5558,172.0219,171.4461,171.6198,23131.0
2022-10-14 11:10:00,187.73,187.73,187.21,187.27,41693.0,171.5741,171.5741,171.0988,171.1536,41693.0
2022-10-14 11:15:00,187.27,187.61,186.92,187.06,38075.0,171.1536,171.4644,170.8338,170.9617,38075.0
2022-10-14 11:20:00,187.03,187.62,186.97,187.28,19739.0,170.9343,171.4735,170.8795,171.1628,19739.0
2022-10-14 11:25:00,187.38,187.93,187.36,187.79,9414.0,171.2542,171.7568,171.2359,171.6289,9414.0
2022-10-14 11:30:00,187.75,187.92,187.33,187.36,8004.0,171.5923,171.7477,171.2085,171.2359,8004.0
2022-10-14 11:35:00,187.34,187.66,187.24,187.66,7699.0,171.2176,171.5101,171.1262,171.5101,7699.0
2022-10-14 11:40:00,187.58,187.8,187.2,187.38,9474.0,171.437,171.638,171.0897,171.2542,9474.0
2022-10-14 11:45:00,187.43,187.5,186.76,186.85,13002.0,171.2999,171.3639,170.6875,170.7698,13002.0
2022-10-14 11:50:00,186.94,186.94,185.95,186.05,8090.0,170.852,170.852,169.9472,170.0386,8090.0
2022-10-14 11:55:00,186.02,186.06,185.59,185.62,4105.0,170.0112,170.0478,169.6182,169.6456,4105.0
2022-10-14 12:00:00,185.53,186.56,185.52,186.45,11654.0,169.5634,170.5047,169.5543,170.4042,11654.0
2022-10-14 12:05:00,186.34,186.39,185.32,185.32,8451.0,170.3037,170.3494,169.3715,169.3715,8451.0
2022-10-14 12:10:00,185.26,185.67,185.26,185.34,5906.0,169.3166,169.6913,169.3166,169.3897,5906.0
2022-10-14 12:15:00,185.52,185.91,185.37,185.85,16901.0,169.5543,169.9107,169.4172,169.8559,16901.0
2022-10-14 12:20:00,185.85,185.9,185.67,185.81,13756.0,169.8559,169.9015,169.6913,169.8193,13756.0
2022-10-14 12:25:00,185.78,185.95,185.6,185.83,7837.0,169.7919,169.9472,169.6274,169.8376,7837.0
2022-10-14 12:30:00,185.83,186.13,185.75,185.87,19496.0,169.8376,170.1118,169.7645,169.8741,19496.0
2022-10-14 12:35:00,185.82,186.35,185.78,186.16,11335.0,169.8284,170.3128,169.7919,170.1392,11335.0
2022-10-14 12:40:00,186.17,186.8,186.04,186.66,9079.0,170.1483,170.7241,170.0295,170.5961,9079.0
2022-10-14 12:45:00,186.65,186.68,186.08,186.11,10079.0,170.587,170.6144,170.0661,170.0935,10079.0
2022-10-14 12:50:00,186.08,186.12,185.83,186.03,9096.0,170.0661,170.1026,169.8376,170.0204,9096.0
2022-10-14 12:55:00,186.19,186.42,186.16,186.34,6508.0,170.1666,170.3768,170.1392,170.3037,6508.0
2022-10-14 13:00:00,186.27,187.05,186.22,186.76,10971.0,170.2397,170.9526,170.194,170.6875,10971.0
2022-10-14 13:05:00,186.75,186.76,186.05,186.5,9015.0,170.6784,170.6875,170.0386,170.4499,9015.0
2022-10-14 13:10:00,186.49,186.66,186.17,186.37,11464.0,170.4408,170.5961,170.1483,170.3311,11464.0
2022-10-14 13:15:00,186.48,186.76,186.47,186.5,12240.0,170.4316,170.6875,170.4225,170.4499,12240.0
2022-10-14 13:20:00,186.43,187.38,186.43,187.25,11398.0,170.3859,171.2542,170.3859,171.1354,11398.0
2022-10-14 13:25:00,187.2,187.48,186.92,187.43,9626.0,171.0897,171.3456,170.8338,171.2999,9626.0
2022-10-14 13:30:00,187.44,187.9,187.4,187.75,8038.0,171.309,171.7294,171.2725,171.5923,8038.0
2022-10-14 13:35:00,187.66,187.89,187.5,187.59,9437.0,171.5101,171.7203,171.3639,171.4461,9437.0
2022-10-14 13:40:00,187.58,187.63,187.14,187.36,10559.0,171.437,171.4827,171.0348,171.2359,10559.0
2022-10-14 13:45:00,187.34,187.77,187.34,187.72,9012.0,171.2176,171.6106,171.2176,171.5649,9012.0
2022-10-14 13:50:00,187.58,187.74,187.27,187.71,8767.0,171.437,171.5832,171.1536,171.5558,8767.0
2022-10-14 13:55:00,187.77,187.81,187.42,187.78,13589.0,171.6106,171.6472,171.2907,171.6198,13589.0
2022-10-14 14:00:00,187.75,187.76,187.45,187.61,10956.0,171.5923,171.6015,171.3182,171.4644,10956.0
2022-10-14 14:05:00,187.65,187.74,187.4,187.54,8973.0,171.5009,171.5832,171.2725,171.4004,8973.0
2022-10-14 14:10:00,187.6,187.73,187.42,187.47,9872.0,171.4552,171.5741,171.2907,171.3364,9872.0
2022-10-14 14:15:00,187.4,187.5,186.99,187.08,10288.0,171.2725,171.3639,170.8977,170.98,10288.0
2022-10-14 14:20:00,187.09,187.36,187.09,187.28,10692.0,170.9891,171.2359,170.9891,171.1628,10692.0
2022-10-14 14:25:00,187.21,187.26,186.86,187.04,11417.0,171.0988,171.1445,170.7789,170.9434,11417.0
2022-10-14 14:30:00,187.0,187.06,186.6,186.69,10817.0,170.9069,170.9617,170.5413,170.6236,10817.0
2022-10-14 14:35:00,186.63,186.63,186.4,186.4,9035.0,170.5687,170.5687,170.3585,170.3585,9035.0
2022-10-14 14:40:00,186.48,186.5,185.92,186.35,10403.0,170.4316,170.4499,169.9198,170.3128,10403.0
2022-10-14 14:45:00,186.31,186.46,186.1,186.17,14840.0,170.2763,170.4134,170.0843,170.1483,14840.0
2022-10-14 14:50:00,186.14,186.39,186.03,186.3,11470.0,170.1209,170.3494,170.0204,170.2671,11470.0
2022-10-14 14:55:00,186.3,186.56,186.1,186.24,14216.0,170.2671,170.5047,170.0843,170.2123,14216.0
2022-10-14 15:00:00,186.31,186.46,186.17,186.31,20770.0,170.2763,170.4134,170.1483,170.2763,20770.0
2022-10-14 15:05:00,186.33,186.33,185.35,185.46,12937.0,170.2945,170.2945,169.3989,169.4994,12937.0
2022-10-14 15:10:00,185.49,185.63,185.27,185.27,9654.0,169.5268,169.6548,169.3258,169.3258,9654.0
2022-10-14 15:15:00,185.25,185.32,185.06,185.27,14218.0,169.3075,169.3715,169.1338,169.3258,14218.0
2022-10-14 15:20:00,185.25,185.76,185.21,185.69,15411.0,169.3075,169.7736,169.2709,169.7096,15411.0
2022-10-14 15:25:00,185.71,186.09,185.56,186.02,20098.0,169.7279,170.0752,169.5908,170.0112,20098.0
2022-10-14 15:30:00,185.97,186.47,185.93,186.47,25203.0,169.9655,170.4225,169.929,170.4225,25203.0
2022-10-14 15:35:00,186.41,186.46,185.77,185.85,19226.0,170.3677,170.4134,169.7827,169.8559,19226.0
2022-10-14 15:40:00,185.82,185.98,185.68,185.81,34980.0,169.8284,169.9747,169.7005,169.8193,34980.0
2022-10-14 15:45:00,185.83,186.38,185.73,186.14,58205.0,169.8376,170.3402,169.7462,170.1209,58205.0
2022-10-14 15:50:00,186.15,186.67,186.07,186.24,80700.0,170.13,170.6053,170.0569,170.2123,80700.0
2022-10-14 15:55:00,186.22,186.51,185.68,186.05,159623.0,170.194,170.4591,169.7005,170.0386,159623.0
2022-10-17 09:30:00,189.76,190.92,188.83,190.92,32457.0,173.4294,174.4895,172.5794,174.4895,32457.0
2022-10-17 09:35:00,190.72,191.48,190.29,191.24,8343.0,174.3067,175.0013,173.9137,174.782,8343.0
2022-10-17 09:40:00,191.33,191.84,191.06,191.8,12783.0,174.8642,175.3304,174.6175,175.2938,12783.0
2022-10-17 09:45:00,192.02,192.1,191.31,191.97,12445.0,175.4949,175.568,174.846,175.4492,12445.0
2022-10-17 09:50:00,191.97,193.17,191.97,193.11,13080.0,175.4492,176.5459,175.4492,176.4911,13080.0
2022-10-17 09:55:00,193.19,193.3,192.16,192.52,18504.0,176.5642,176.6647,175.6228,175.9518,18504.0
2022-10-17 10:00:00,192.68,193.04,192.01,193.03,20583.0,176.0981,176.4271,175.4857,176.4179,20583.0
2022-10-17 10:05:00,193.04,193.59,192.6,193.59,9569.0,176.4271,176.9298,176.025,176.9298,9569.0
2022-10-17 10:10:00,193.52,194.44,193.5,194.17,14929.0,176.8658,177.7066,176.8475,177.4598,14929.0
2022-10-17 10:15:00,194.26,194.85,194.2,194.77,15299.0,177.5421,178.0813,177.4873,178.0082,15299.0
2022-10-17 10:20:00,194.83,195.0,193.86,194.04,10325.0,178.063,178.2184,177.1765,177.341,10325.0
2022-10-17 10:25:00,194.03,194.29,193.65,194.07,8209.0,177.3319,177.5695,176.9846,177.3684,8209.0
2022-10-17 10:30:00,194.0,194.59,193.81,194.3,16668.0,177.3045,177.8437,177.1308,177.5786,16668.0
2022-10-17 10:35:00,194.3,195.33,194.3,195.33,19091.0,177.5786,178.52,177.5786,178.52,19091.0
2022-10-17 10:40:00,195.39,195.9,195.39,195.76,18003.0,178.5748,179.041,178.5748,178.913,18003.0
2022-10-17 10:45:00,195.76,195.82,195.36,195.79,9142.0,178.913,178.9678,178.5474,178.9404,9142.0
2022-10-17 10:50:00,195.68,195.68,194.88,194.91,10479.0,178.8399,178.8399,178.1087,178.1362,10479.0
2022-10-17 10:55:00,194.89,195.1,194.55,194.94,13131.0,178.1179,178.3098,177.8071,178.1636,13131.0
2022-10-17 11:00:00,194.94,195.56,194.9,195.15,13299.0,178.1636,178.7302,178.127,178.3555,13299.0
2022-10-17 11:05:00,195.16,195.16,194.68,194.81,20868.0,178.3646,178.3646,177.9259,178.0448,20868.0
2022-10-17 11:10:00,194.75,194.76,194.17,194.3,8824.0,177.9899,177.9991,177.4598,177.5786,8824.0
2022-10-17 11:15:00,194.21,194.31,193.92,194.09,28536.0,177.4964,177.5878,177.2314,177.3867,28536.0
2022-10-17 11:20:00,194.1,194.26,193.52,193.97,27478.0,177.3959,177.5421,176.8658,177.277,27478.0
2022-10-17 11:25:00,194.08,194.43,194.08,194.19,8224.0,177.3776,177.6975,177.3776,177.4781,8224.0
2022-10-17 11:30:00,194.08,194.67,194.0,194.52,5535.0,177.3776,177.9168,177.3045,177.7797,5535.0
2022-10-17 11:35:00,194.47,194.84,194.36,194.83,5437.0,177.734,178.0722,177.6335,178.063,5437.0
2022-10-17 11:40:00,194.86,195.05,194.58,194.95,7286.0,178.0905,178.2641,177.8346,178.1727,7286.0
2022-10-17 11:45:00,194.99,195.0,194.77,194.96,4765.0,178.2093,178.2184,178.0082,178.1818,4765.0
2022-10-17 11:50:00,194.96,195.5,194.96,195.29,13881.0,178.1818,178.6754,178.1818,178.4835,13881.0
2022-10-17 11:55:00,195.27,195.27,194.79,194.79,4952.0,178.4652,178.4652,178.0265,178.0265,4952.0
2022-10-17 12:00:00,194.9,195.14,194.8,194.96,10820.0,178.127,178.3464,178.0356,178.1818,10820.0
2022-10-17 12:05:00,194.9,195.56,194.89,195.56,10599.0,178.127,178.7302,178.1179,178.7302,10599.0
2022-10-17 12:10:00,195.58,195.8,195.26,195.42,10716.0,178.7485,178.9496,178.456,178.6023,10716.0
2022-10-17 12:15:00,195.41,195.41,195.0,195.16,4385.0,178.5931,178.5931,178.2184,178.3646,4385.0
2022-10-17 12:20:00,195.15,195.23,194.82,195.21,9599.0,178.3555,178.4286,178.0539,178.4103,9599.0
2022-10-17 12:25:00,195.15,195.52,195.14,195.52,5953.0,178.3555,178.6937,178.3464,178.6937,5953.0
2022-10-17 12:30:00,195.49,195.53,195.2,195.49,9226.0,178.6662,178.7028,178.4012,178.6662,9226.0
2022-10-17 12:35:00,195.47,195.57,195.27,195.5,4543.0,178.648,178.7394,178.4652,178.6754,4543.0
2022-10-17 12:40:00,195.42,195.42,194.79,195.05,10105.0,178.6023,178.6023,178.0265,178.2641,10105.0
2022-10-17 12:45:00,194.96,195.01,194.56,194.87,8839.0,178.1818,178.2275,177.8163,178.0996,8839.0
2022-10-17 12:50:00,194.78,195.04,194.72,195.04,6213.0,178.0173,178.255,177.9625,178.255,6213.0
2022-10-17 12:55:00,195.03,195.04,194.36,194.46,18554.0,178.2458,178.255,177.6335,177.7249,18554.0
2022-10-17 13:00:00,194.45,194.52,194.03,194.18,14096.0,177.7157,177.7797,177.3319,177.469,14096.0
2022-10-17 13:05:00,194.31,194.46,194.16,194.17,5189.0,177.5878,177.7249,177.4507,177.4598,5189.0
2022-10-17 13:10:00,194.2,194.22,193.99,194.01,4392.0,177.4873,177.5055,177.2953,177.3136,4392.0
2022-10-17 13:15:00,194.04,194.28,193.75,193.76,10188.0,177.341,177.5604,177.076,177.0851,10188.0
2022-10-17 13:20:00,193.83,193.85,193.42,193.65,40792.0,177.1491,177.1674,176.7744,176.9846,40792.0
2022-10-17 13:25:00,193.76,193.96,193.7,193.77,12057.0,177.0851,177.2679,177.0303,177.0943,12057.0
2022-10-17 13:30:00,193.8,193.99,193.65,193.91,5910.0,177.1217,177.2953,176.9846,177.2222,5910.0
2022-10-17 13:35:00,194.06,194.22,193.98,194.13,6009.0,177.3593,177.5055,177.2862,177.4233,6009.0
2022-10-17 13:40:00,194.22,194.37,193.86,193.86,44958.0,177.5055,177.6426,177.1765,177.1765,44958.0
2022-10-17 13:45:00,193.9,194.5,193.9,194.49,14292.0,177.2131,177.7614,177.2131,177.7523,14292.0
2022-10-17 13:50:00,194.49,194.85,194.42,194.84,15257.0,177.7523,178.0813,177.6883,178.0722,15257.0
2022-10-17 13:55:00,194.85,195.12,194.74,195.11,22093.0,178.0813,178.3281,177.9808,178.3189,22093.0
2022-10-17 14:00:00,195.1,195.15,194.57,194.67,29269.0,178.3098,178.3555,177.8254,177.9168,29269.0
2022-10-17 14:05:00,194.69,194.86,194.59,194.86,11433.0,177.9351,178.0905,177.8437,178.0905,11433.0
2022-10-17 14:10:00,194.77,194.87,194.42,194.43,10094.0,178.0082,178.0996,177.6883,177.6975,10094.0
2022-10-17 14:15:00,194.34,194.38,193.87,194.05,9589.0,177.6152,177.6518,177.1857,177.3502,9589.0
2022-10-17 14:20:00,194.06,194.06,193.79,194.0,22596.0,177.3593,177.3593,177.1125,177.3045,22596.0
2022-10-17 14:25:00,194.0,194.33,193.89,194.2,35778.0,177.3045,177.6061,177.2039,177.4873,35778.0
2022-10-17 14:30:00,194.12,194.21,193.91,193.98,13828.0,177.4141,177.4964,177.2222,177.2862,13828.0
2022-10-17 14:35:00,193.99,194.22,193.94,194.06,10160.0,177.2953,177.5055,177.2496,177.3593,10160.0
2022-10-17 14:40:00,194.11,194.47,194.08,194.24,10682.0,177.405,177.734,177.3776,177.5238,10682.0
2022-10-17 14:45:00,194.2,194.39,194.16,194.38,9730.0,177.4873,177.6609,177.4507,177.6518,9730.0
2022-10-17 14:50:00,194.39,194.39,194.04,194.12,9917.0,177.6609,177.6609,177.341,177.4141,9917.0
2022-10-17 14:55:00,194.12,194.22,194.02,194.13,10247.0,177.4141,177.5055,177.3227,177.4233,10247.0
2022-10-17 15:00:00,194.13,194.16,193.43,193.67,21075.0,177.4233,177.4507,176.7835,177.0029,21075.0
2022-10-17 15:05:00,193.74,193.86,193.3,193.49,13547.0,177.0668,177.1765,176.6647,176.8384,13547.0
2022-10-17 15:10:00,193.45,193.52,193.14,193.46,14841.0,176.8018,176.8658,176.5185,176.8109,14841.0
2022-10-17 15:15:00,193.37,193.43,193.04,193.3,21546.0,176.7287,176.7835,176.4271,176.6647,21546.0
2022-10-17 15:20:00,193.27,193.28,193.03,193.15,11753.0,176.6373,176.6464,176.4179,176.5276,11753.0
2022-10-17 15:25:00,193.17,193.41,193.05,193.3,12167.0,176.5459,176.7652,176.4362,176.6647,12167.0
2022-10-17 15:30:00,193.32,193.67,193.27,193.46,18557.0,176.683,177.0029,176.6373,176.8109,18557.0
2022-10-17 15:35:00,193.48,193.49,193.0,193.16,19533.0,176.8292,176.8384,176.3905,176.5368,19533.0
2022-10-17 15:40:00,193.13,193.54,193.13,193.48,18205.0,176.5093,176.8841,176.5093,176.8292,18205.0
2022-10-17 15:45:00,193.44,193.61,193.27,193.41,30016.0,176.7927,176.948,176.6373,176.7652,30016.0
2022-10-17 15:50:00,193.43,193.73,192.91,193.21,54330.0,176.7835,177.0577,176.3083,176.5825,54330.0
2022-10-17 15:55:00,193.21,193.23,192.24,192.45,134449.0,176.5825,176.6007,175.6959,175.8879,134449.0
2022-10-18 09:30:00,194.52,195.8,194.22,195.25,44062.0,177.7797,178.9496,177.5055,178.4469,44062.0
2022-10-18 09:35:00,195.46,195.87,194.83,195.15,25281.0,178.6388,179.0135,178.063,178.3555,25281.0
2022-10-18 09:40:00,195.3,195.39,194.49,194.65,24640.0,178.4926,178.5748,177.7523,177.8985,24640.0
2022-10-18 09:45:00,194.64,195.97,194.59,195.81,16607.0,177.8894,179.1049,177.8437,178.9587,16607.0
2022-10-18 09:50:00,195.87,196.29,195.14,195.23,30127.0,179.0135,179.3974,178.3464,178.4286,30127.0
2022-10-18 09:55:00,195.39,195.93,195.16,195.7,15687.0,178.5748,179.0684,178.3646,178.8582,15687.0
2022-10-18 10:00:00,195.7,195.84,194.88,195.71,10819.0,178.8582,178.9861,178.1087,178.8673,10819.0
2022-10-18 10:05:00,195.68,195.99,195.33,195.84,12289.0,178.8399,179.1232,178.52,178.9861,12289.0
2022-10-18 10:10:00,195.88,196.82,195.51,196.77,35169.0,179.0227,179.8818,178.6845,179.8361,35169.0
2022-10-18 10:15:00,196.8,197.19,196.65,196.84,61121.0,179.8635,180.2199,179.7264,179.9001,61121.0
2022-10-18 10:20:00,196.79,196.79,195.57,195.74,18201.0,179.8544,179.8544,178.7394,178.8947,18201.0
2022-10-18 10:25:00,195.82,196.12,195.41,195.5,12525.0,178.9678,179.242,178.5931,178.6754,12525.0
2022-10-18 10:30:00,195.54,195.88,195.27,195.75,18798.0,178.7119,179.0227,178.4652,178.9039,18798.0
2022-10-18 10:35:00,195.8,196.26,195.62,195.77,24211.0,178.9496,179.37,178.7851,178.9221,24211.0
2022-10-18 10:40:00,195.69,196.22,195.58,196.03,16329.0,178.849,179.3334,178.7485,179.1598,16329.0
2022-10-18 10:45:00,196.02,196.64,196.0,196.41,11720.0,179.1506,179.7173,179.1323,179.5071,11720.0
2022-10-18 10:50:00,196.38,196.44,195.88,196.09,14510.0,179.4796,179.5345,179.0227,179.2146,14510.0
2022-10-18 10:55:00,196.08,196.23,195.82,196.02,18225.0,179.2055,179.3426,178.9678,179.1506,18225.0
2022-10-18 11:00:00,196.02,196.37,195.65,196.29,44595.0,179.1506,179.4705,178.8125,179.3974,44595.0
2022-10-18 11:05:00,196.17,196.17,195.89,196.0,54861.0,179.2877,179.2877,179.0318,179.1323,54861.0
2022-10-18 11:10:00,196.0,196.15,195.13,195.27,55159.0,179.1323,179.2694,178.3372,178.4652,55159.0
2022-10-18 11:15:00,195.27,195.43,194.63,194.63,27804.0,178.4652,178.6114,177.8802,177.8802,27804.0
2022-10-18 11:20:00,194.6,195.0,194.49,194.68,23993.0,177.8528,178.2184,177.7523,177.9259,23993.0
2022-10-18 11:25:00,194.6,195.25,194.59,195.03,27768.0,177.8528,178.4469,177.8437,178.2458,27768.0
2022-10-18 11:30:00,195.06,195.49,194.74,195.26,50223.0,178.2732,178.6662,177.9808,178.456,50223.0
2022-10-18 11:35:00,195.17,195.19,194.91,195.14,29203.0,178.3738,178.3921,178.1362,178.3464,29203.0
2022-10-18 11:40:00,195.18,195.51,194.83,195.5,38122.0,178.3829,178.6845,178.063,178.6754,38122.0
2022-10-18 11:45:00,195.55,196.05,195.44,195.92,14997.0,178.7211,179.178,178.6205,179.0592,14997.0
2022-10-18 11:50:00,195.83,196.23,195.76,196.17,13499.0,178.977,179.3426,178.913,179.2877,13499.0
2022-10-18 11:55:00,196.23,196.48,196.09,196.34,17891.0,179.3426,179.571,179.2146,179.4431,17891.0
2022-10-18 12:00:00,196.3,196.6,196.29,196.49,12994.0,179.4065,179.6807,179.3974,179.5802,12994.0
2022-10-18 12:05:00,196.4,196.75,196.08,196.69,19589.0,179.4979,179.8178,179.2055,179.763,19589.0
2022-10-18 12:10:00,196.64,197.18,196.56,197.02,41152.0,179.7173,180.2108,179.6442,180.0646,41152.0
2022-10-18 12:15:00,197.03,197.24,196.79,197.03,34549.0,180.0737,180.2656,179.8544,180.0737,34549.0
2022-10-18 12:20:00,197.0,197.19,196.88,196.96,38601.0,180.0463,180.2199,179.9366,180.0097,38601.0
2022-10-18 12:25:00,196.98,197.01,196.51,196.53,19651.0,180.028,180.0554,179.5985,179.6167,19651.0
2022-10-18 12:30:00,196.46,196.6,196.23,196.56,8451.0,179.5528,179.6807,179.3426,179.6442,8451.0
2022-10-18 12:35:00,196.63,197.43,196.63,197.28,12280.0,179.7081,180.4393,179.7081,180.3022,12280.0
2022-10-18 12:40:00,197.34,197.94,197.33,197.75,20946.0,180.357,180.9054,180.3479,180.7317,20946.0
2022-10-18 12:45:00,197.74,197.74,197.26,197.3,8508.0,180.7226,180.7226,180.2839,180.3205,8508.0
2022-10-18 12:50:00,197.4,197.41,196.85,196.95,9305.0,180.4119,180.421,179.9092,180.0006,9305.0
2022-10-18 12:55:00,196.99,197.07,196.13,196.37,8466.0,180.0371,180.1103,179.2512,179.4705,8466.0
2022-10-18 13:00:00,196.36,196.61,196.15,196.31,40488.0,179.4614,179.6899,179.2694,179.4157,40488.0
2022-10-18 13:05:00,196.24,197.1,196.22,196.85,26597.0,179.3517,180.1377,179.3334,179.9092,26597.0
2022-10-18 13:10:00,196.81,197.52,196.66,197.5,21814.0,179.8726,180.5215,179.7355,180.5033,21814.0
2022-10-18 13:15:00,197.35,197.62,197.23,197.25,10628.0,180.3662,180.6129,180.2565,180.2748,10628.0
2022-10-18 13:20:00,197.22,197.41,196.89,197.07,10436.0,180.2474,180.421,179.9458,180.1103,10436.0
2022-10-18 13:25:00,197.13,197.21,196.98,197.21,5905.0,180.1651,180.2382,180.028,180.2382,5905.0
2022-10-18 13:30:00,197.24,197.57,197.03,197.57,10922.0,180.2656,180.5672,180.0737,180.5672,10922.0
2022-10-18 13:35:00,197.53,197.57,196.76,196.9,8451.0,180.5307,180.5672,179.8269,179.9549,8451.0
2022-10-18 13:40:00,196.99,197.23,196.92,197.05,8183.0,180.0371,180.2565,179.9732,180.092,8183.0
2022-10-18 13:45:00,197.11,197.16,196.68,196.81,7003.0,180.1468,180.1925,179.7538,179.8726,7003.0
2022-10-18 13:50:00,196.87,197.28,196.85,197.28,15218.0,179.9275,180.3022,179.9092,180.3022,15218.0
2022-10-18 13:55:00,197.27,197.5,197.05,197.19,5886.0,180.2931,180.5033,180.092,180.2199,5886.0
2022-10-18 14:00:00,197.18,197.25,196.9,197.03,18794.0,180.2108,180.2748,179.9549,180.0737,18794.0
2022-10-18 14:05:00,197.07,197.14,196.85,196.88,9784.0,180.1103,180.1742,179.9092,179.9366,9784.0
2022-10-18 14:10:00,196.84,197.01,196.82,196.99,18096.0,179.9001,180.0554,179.8818,180.0371,18096.0
2022-10-18 14:15:00,197.0,197.35,196.95,197.05,20748.0,180.0463,180.3662,180.0006,180.092,20748.0
2022-10-18 14:20:00,197.07,197.36,196.99,197.21,11957.0,180.1103,180.3753,180.0371,180.2382,11957.0
2022-10-18 14:25:00,197.21,197.21,196.98,197.06,11409.0,180.2382,180.2382,180.028,180.1011,11409.0
2022-10-18 14:30:00,197.04,197.16,196.97,197.15,21510.0,180.0828,180.1925,180.0189,180.1834,21510.0
2022-10-18 14:35:00,197.15,197.15,196.63,196.74,69557.0,180.1834,180.1834,179.7081,179.8087,69557.0
2022-10-18 14:40:00,196.71,196.82,195.85,196.01,39344.0,179.7812,179.8818,178.9953,179.1415,39344.0
2022-10-18 14:45:00,196.04,196.2,195.45,196.09,37843.0,179.1689,179.3151,178.6297,179.2146,37843.0
2022-10-18 14:50:00,196.03,196.35,195.9,196.15,14616.0,179.1598,179.4522,179.041,179.2694,14616.0
2022-10-18 14:55:00,196.18,196.53,196.05,196.5,11888.0,179.2969,179.6167,179.178,179.5893,11888.0
2022-10-18 15:00:00,196.51,196.59,195.98,196.34,19980.0,179.5985,179.6716,179.1141,179.4431,19980.0
2022-10-18 15:05:00,196.23,196.76,196.23,196.54,18054.0,179.3426,179.8269,179.3426,179.6259,18054.0
2022-10-18 15:10:00,196.58,196.58,196.17,196.25,20637.0,179.6624,179.6624,179.2877,179.3608,20637.0
2022-10-18 15:15:00,196.37,196.4,195.92,196.22,20629.0,179.4705,179.4979,179.0592,179.3334,20629.0
2022-10-18 15:20:00,196.21,196.6,196.2,196.56,26819.0,179.3243,179.6807,179.3151,179.6442,26819.0
2022-10-18 15:25:00,196.54,196.67,196.39,196.39,11890.0,179.6259,179.7447,179.4888,179.4888,11890.0
2022-10-18 15:30:00,196.3,197.07,196.14,196.96,25093.0,179.4065,180.1103,179.2603,180.0097,25093.0
2022-10-18 15:35:00,196.95,197.16,196.76,197.16,62972.0,180.0006,180.1925,179.8269,180.1925,62972.0
2022-10-18 15:40:00,197.14,197.57,197.07,197.54,34218.0,180.1742,180.5672,180.1103,180.5398,34218.0
2022-10-18 15:45:00,197.53,197.61,197.35,197.38,52303.0,180.5307,180.6038,180.3662,180.3936,52303.0
2022-10-18 15:50:00,197.36,197.64,197.14,197.21,80282.0,180.3753,180.6312,180.1742,180.2382,80282.0
2022-10-18 15:55:00,197.15,197.54,196.9,197.43,179995.0,180.1834,180.5398,179.9549,180.4393,179995.0
2022-10-19 09:30:00,195.01,195.03,192.76,194.03,40562.0,178.2275,178.2458,176.1712,177.3319,40562.0
2022-10-19 09:35:00,194.02,194.02,193.15,193.74,19307.0,177.3227,177.3227,176.5276,177.0668,19307.0
2022-10-19 09:40:00,194.0,194.47,193.25,193.74,9038.0,177.3045,177.734,176.619,177.0668,9038.0
2022-10-19 09:45:00,193.64,194.6,193.54,194.22,17740.0,176.9754,177.8528,176.8841,177.5055,17740.0
2022-10-19 09:50:00,194.39,195.57,194.36,194.66,13819.0,177.6609,178.7394,177.6335,177.9077,13819.0
2022-10-19 09:55:00,194.41,194.66,193.85,194.64,12438.0,177.6792,177.9077,177.1674,177.8894,12438.0
2022-10-19 10:00:00,194.64,196.19,194.29,195.58,14940.0,177.8894,179.306,177.5695,178.7485,14940.0
2022-10-19 10:05:00,195.49,195.52,194.68,194.94,6886.0,178.6662,178.6937,177.9259,178.1636,6886.0
2022-10-19 10:10:00,194.99,195.13,194.48,194.78,8303.0,178.2093,178.3372,177.7432,178.0173,8303.0
2022-10-19 10:15:00,194.69,195.3,194.68,194.96,7121.0,177.9351,178.4926,177.9259,178.1818,7121.0
2022-10-19 10:20:00,195.01,195.73,194.86,195.6,8185.0,178.2275,178.8856,178.0905,178.7668,8185.0
2022-10-19 10:25:00,195.63,195.74,195.01,195.17,10076.0,178.7942,178.8947,178.2275,178.3738,10076.0
2022-10-19 10:30:00,195.28,195.32,194.7,194.96,7434.0,178.4743,178.5109,177.9442,178.1818,7434.0
2022-10-19 10:35:00,194.96,194.96,194.53,194.61,9393.0,178.1818,178.1818,177.7889,177.862,9393.0
2022-10-19 10:40:00,194.64,194.64,193.97,194.21,8961.0,177.8894,177.8894,177.277,177.4964,8961.0
2022-10-19 10:45:00,194.17,194.42,194.09,194.19,4215.0,177.4598,177.6883,177.3867,177.4781,4215.0
2022-10-19 10:50:00,194.16,194.5,194.0,194.2,15059.0,177.4507,177.7614,177.3045,177.4873,15059.0
2022-10-19 10:55:00,194.2,194.6,194.04,194.34,17071.0,177.4873,177.8528,177.341,177.6152,17071.0
2022-10-19 11:00:00,194.19,194.24,193.71,193.9,17864.0,177.4781,177.5238,177.0394,177.2131,17864.0
2022-10-19 11:05:00,193.95,194.16,193.72,193.98,16396.0,177.2588,177.4507,177.0486,177.2862,16396.0
2022-10-19 11:10:00,193.94,194.11,193.49,193.88,16949.0,177.2496,177.405,176.8384,177.1948,16949.0
2022-10-19 11:15:00,193.92,194.11,193.79,194.01,17072.0,177.2314,177.405,177.1125,177.3136,17072.0
2022-10-19 11:20:00,194.02,194.02,193.36,193.47,3830.0,177.3227,177.3227,176.7195,176.8201,3830.0
2022-10-19 11:25:00,193.25,193.53,193.16,193.45,12122.0,176.619,176.8749,176.5368,176.8018,12122.0
2022-10-19 11:30:00,193.28,193.48,193.11,193.31,6547.0,176.6464,176.8292,176.4911,176.6738,6547.0
2022-10-19 11:35:00,193.2,193.88,193.19,193.71,10939.0,176.5733,177.1948,176.5642,177.0394,10939.0
2022-10-19 11:40:00,193.87,193.87,193.41,193.47,1841.0,177.1857,177.1857,176.7652,176.8201,1841.0
2022-10-19 11:45:00,193.49,193.51,193.25,193.36,7612.0,176.8384,176.8566,176.619,176.7195,7612.0
2022-10-19 11:50:00,193.25,193.6,193.25,193.41,2919.0,176.619,176.9389,176.619,176.7652,2919.0
2022-10-19 11:55:00,193.45,193.5,193.25,193.33,5782.0,176.8018,176.8475,176.619,176.6921,5782.0
2022-10-19 12:00:00,193.34,193.46,193.17,193.34,15097.0,176.7013,176.8109,176.5459,176.7013,15097.0
2022-10-19 12:05:00,193.25,193.39,192.84,192.91,6476.0,176.619,176.747,176.2443,176.3083,6476.0
2022-10-19 12:10:00,192.98,193.04,192.68,192.72,2686.0,176.3722,176.4271,176.0981,176.1346,2686.0
2022-10-19 12:15:00,192.69,192.71,192.6,192.6,4866.0,176.1072,176.1255,176.025,176.025,4866.0
2022-10-19 12:20:00,192.64,192.65,192.36,192.44,5333.0,176.0615,176.0706,175.8056,175.8787,5333.0
2022-10-19 12:25:00,192.47,192.52,192.04,192.18,4977.0,175.9061,175.9518,175.5131,175.6411,4977.0
2022-10-19 12:30:00,192.12,192.4,192.08,192.11,5644.0,175.5863,175.8422,175.5497,175.5771,5644.0
2022-10-19 12:35:00,192.22,192.39,192.06,192.06,3714.0,175.6777,175.833,175.5314,175.5314,3714.0
2022-10-19 12:40:00,192.11,192.23,191.48,191.48,6367.0,175.5771,175.6868,175.0013,175.0013,6367.0
2022-10-19 12:45:00,191.53,191.77,191.24,191.76,9307.0,175.047,175.2664,174.782,175.2572,9307.0
2022-10-19 12:50:00,191.77,191.97,191.7,191.92,11144.0,175.2664,175.4492,175.2024,175.4035,11144.0
2022-10-19 12:55:00,191.89,191.97,191.67,191.85,6271.0,175.3761,175.4492,175.175,175.3395,6271.0
2022-10-19 13:00:00,191.8,192.16,190.82,190.82,9345.0,175.2938,175.6228,174.3981,174.3981,9345.0
2022-10-19 13:05:00,190.93,190.99,190.51,190.68,10452.0,174.4987,174.5535,174.1148,174.2702,10452.0
2022-10-19 13:10:00,190.62,191.29,190.55,191.29,8403.0,174.2153,174.8277,174.1514,174.8277,8403.0
2022-10-19 13:15:00,191.29,191.55,191.22,191.31,10441.0,174.8277,175.0653,174.7637,174.846,10441.0
2022-10-19 13:20:00,191.45,191.75,191.45,191.75,9115.0,174.9739,175.2481,174.9739,175.2481,9115.0
2022-10-19 13:25:00,191.72,191.86,191.52,191.68,5454.0,175.2207,175.3486,175.0379,175.1841,5454.0
2022-10-19 13:30:00,191.59,191.66,191.36,191.5,5119.0,175.1019,175.1658,174.8917,175.0196,5119.0
2022-10-19 13:35:00,191.44,191.47,191.19,191.19,5451.0,174.9648,174.9922,174.7363,174.7363,5451.0
2022-10-19 13:40:00,191.19,191.51,191.19,191.36,5809.0,174.7363,175.0288,174.7363,174.8917,5809.0
2022-10-19 13:45:00,191.43,191.47,190.9,191.03,9724.0,174.9556,174.9922,174.4713,174.5901,9724.0
2022-10-19 13:50:00,191.03,191.24,190.96,191.17,5938.0,174.5901,174.782,174.5261,174.718,5938.0
2022-10-19 13:55:00,191.17,191.54,191.13,191.51,8157.0,174.718,175.0562,174.6815,175.0288,8157.0
2022-10-19 14:00:00,191.5,191.52,191.1,191.33,5216.0,175.0196,175.0379,174.654,174.8642,5216.0
2022-10-19 14:05:00,191.44,191.75,191.26,191.57,8635.0,174.9648,175.2481,174.8003,175.0836,8635.0
2022-10-19 14:10:00,191.52,191.8,191.42,191.77,10608.0,175.0379,175.2938,174.9465,175.2664,10608.0
2022-10-19 14:15:00,191.85,192.21,191.75,191.87,9988.0,175.3395,175.6685,175.2481,175.3578,9988.0
2022-10-19 14:20:00,191.87,192.05,191.73,191.9,11398.0,175.3578,175.5223,175.2298,175.3852,11398.0
2022-10-19 14:25:00,191.92,192.08,191.86,192.02,8527.0,175.4035,175.5497,175.3486,175.4949,8527.0
2022-10-19 14:30:00,191.94,191.94,191.56,191.69,4779.0,175.4217,175.4217,175.0745,175.1933,4779.0
2022-10-19 14:35:00,191.73,191.76,191.25,191.29,6046.0,175.2298,175.2572,174.7911,174.8277,6046.0
2022-10-19 14:40:00,191.29,191.29,190.84,190.98,17139.0,174.8277,174.8277,174.4164,174.5444,17139.0
2022-10-19 14:45:00,190.98,191.14,190.77,190.77,14417.0,174.5444,174.6906,174.3524,174.3524,14417.0
2022-10-19 14:50:00,190.74,191.07,190.74,191.07,18260.0,174.325,174.6266,174.325,174.6266,18260.0
2022-10-19 14:55:00,191.12,191.47,191.11,191.37,25197.0,174.6723,174.9922,174.6632,174.9008,25197.0
2022-10-19 15:00:00,191.43,191.46,191.15,191.3,9582.0,174.9556,174.9831,174.6997,174.8368,9582.0
2022-10-19 15:05:00,191.29,191.63,191.15,191.61,11830.0,174.8277,175.1384,174.6997,175.1201,11830.0
2022-10-19 15:10:00,191.6,191.79,191.5,191.56,9220.0,175.111,175.2847,175.0196,175.0745,9220.0
2022-10-19 15:15:00,191.61,191.96,191.61,191.89,4915.0,175.1201,175.44,175.1201,175.3761,4915.0
2022-10-19 15:20:00,191.9,191.98,191.58,191.63,20278.0,175.3852,175.4583,175.0927,175.1384,20278.0
2022-10-19 15:25:00,191.54,191.59,190.97,190.98,6545.0,175.0562,175.1019,174.5352,174.5444,6545.0
2022-10-19 15:30:00,191.03,191.1,190.83,191.08,14406.0,174.5901,174.654,174.4073,174.6358,14406.0
2022-10-19 15:35:00,191.09,191.48,191.08,191.19,8994.0,174.6449,175.0013,174.6358,174.7363,8994.0
2022-10-19 15:40:00,191.24,191.42,190.88,190.94,11817.0,174.782,174.9465,174.453,174.5078,11817.0
2022-10-19 15:45:00,190.98,191.1,190.8,190.88,20826.0,174.5444,174.654,174.3799,174.453,20826.0
2022-10-19 15:50:00,190.77,191.04,190.6,191.04,42076.0,174.3524,174.5992,174.1971,174.5992,42076.0
2022-10-19 15:55:00,190.99,191.13,190.78,190.98,85675.0,174.5535,174.6815,174.3616,174.5444,85675.0
2022-10-20 09:30:00,191.15,191.16,188.16,188.25,75639.0,174.6997,174.7089,171.9671,172.0493,75639.0
2022-10-20 09:35:00,188.02,188.27,186.47,186.75,41109.0,171.8391,172.0676,170.4225,170.6784,41109.0
2022-10-20 09:40:00,186.88,187.1,185.37,185.85,41883.0,170.7972,170.9983,169.4172,169.8559,41883.0
2022-10-20 09:45:00,185.84,186.7,185.43,185.88,27255.0,169.8467,170.6327,169.472,169.8833,27255.0
2022-10-20 09:50:00,186.04,187.51,185.89,187.48,30407.0,170.0295,171.373,169.8924,171.3456,30407.0
2022-10-20 09:55:00,187.42,187.81,186.76,186.84,13246.0,171.2907,171.6472,170.6875,170.7607,13246.0
2022-10-20 10:00:00,186.83,187.94,186.78,187.72,15755.0,170.7515,171.766,170.7058,171.5649,15755.0
2022-10-20 10:05:00,187.82,188.82,187.69,187.99,33279.0,171.6563,172.5703,171.5375,171.8117,33279.0
2022-10-20 10:10:00,187.99,188.83,187.9,188.04,21469.0,171.8117,172.5794,171.7294,171.8574,21469.0
2022-10-20 10:15:00,187.96,189.53,187.79,189.53,26105.0,171.7843,173.2192,171.6289,173.2192,26105.0
2022-10-20 10:20:00,189.39,189.73,189.24,189.32,10423.0,173.0912,173.4019,172.9541,173.0272,10423.0
2022-10-20 10:25:00,189.42,189.66,189.02,189.41,10323.0,173.1186,173.338,172.753,173.1095,10323.0
2022-10-20 10:30:00,189.34,189.56,188.52,188.91,35615.0,173.0455,173.2466,172.2961,172.6525,35615.0
2022-10-20 10:35:00,189.11,189.19,187.9,187.9,10892.0,172.8353,172.9084,171.7294,171.7294,10892.0
2022-10-20 10:40:00,188.02,188.03,187.16,187.88,13479.0,171.8391,171.8482,171.0531,171.7112,13479.0
2022-10-20 10:45:00,187.88,188.57,187.65,188.28,7985.0,171.7112,172.3418,171.5009,172.0767,7985.0
2022-10-20 10:50:00,188.28,189.29,188.27,189.29,15782.0,172.0767,172.9998,172.0676,172.9998,15782.0
2022-10-20 10:55:00,189.3,189.9,189.3,189.56,13912.0,173.0089,173.5573,173.0089,173.2466,13912.0
2022-10-20 11:00:00,189.7,190.26,189.28,189.6,36500.0,173.3745,173.8863,172.9907,173.2831,36500.0
2022-10-20 11:05:00,189.49,189.74,188.84,189.39,16356.0,173.1826,173.4111,172.5885,173.0912,16356.0
2022-10-20 11:10:00,189.24,189.24,188.62,188.63,9083.0,172.9541,172.9541,172.3875,172.3966,9083.0
2022-10-20 11:15:00,188.78,189.15,188.67,188.9,15423.0,172.5337,172.8719,172.4332,172.6434,15423.0
2022-10-20 11:20:00,188.78,190.04,188.69,189.99,18388.0,172.5337,173.6853,172.4514,173.6396,18388.0
2022-10-20 11:25:00,189.99,190.24,189.34,189.54,20188.0,173.6396,173.8681,173.0455,173.2283,20188.0
2022-10-20 11:30:00,189.5,190.02,189.22,189.81,32875.0,173.1917,173.667,172.9358,173.4751,32875.0
2022-10-20 11:35:00,189.84,190.16,189.64,189.74,10499.0,173.5025,173.7949,173.3197,173.4111,10499.0
2022-10-20 11:40:00,189.65,190.23,189.62,190.04,9731.0,173.3288,173.8589,173.3014,173.6853,9731.0
2022-10-20 11:45:00,190.06,190.18,189.45,189.46,26206.0,173.7035,173.8132,173.146,173.1552,26206.0
2022-10-20 11:50:00,189.45,190.25,189.39,190.0,22366.0,173.146,173.8772,173.0912,173.6487,22366.0
2022-10-20 11:55:00,190.05,190.08,189.29,189.32,47743.0,173.6944,173.7218,172.9998,173.0272,47743.0
2022-10-20 12:00:00,189.36,189.47,188.28,188.57,20936.0,173.0638,173.1643,172.0767,172.3418,20936.0
2022-10-20 12:05:00,188.59,188.59,187.61,187.81,20089.0,172.36,172.36,171.4644,171.6472,20089.0
2022-10-20 12:10:00,187.86,188.16,187.64,188.04,10201.0,171.6929,171.9671,171.4918,171.8574,10201.0
2022-10-20 12:15:00,188.18,188.46,188.13,188.24,13697.0,171.9853,172.2412,171.9396,172.0402,13697.0
2022-10-20 12:20:00,188.23,188.23,187.54,187.84,15676.0,172.031,172.031,171.4004,171.6746,15676.0
2022-10-20 12:25:00,187.89,188.28,187.59,188.28,10974.0,171.7203,172.0767,171.4461,172.0767,10974.0
2022-10-20 12:30:00,188.1,188.1,187.75,187.89,9316.0,171.9122,171.9122,171.5923,171.7203,9316.0
2022-10-20 12:35:00,187.8,187.8,187.48,187.48,5822.0,171.638,171.638,171.3456,171.3456,5822.0
2022-10-20 12:40:00,187.55,187.84,187.48,187.59,8869.0,171.4096,171.6746,171.3456,171.4461,8869.0
2022-10-20 12:45:00,187.7,187.82,187.38,187.77,9415.0,171.5466,171.6563,171.2542,171.6106,9415.0
2022-10-20 12:50:00,187.76,187.88,187.64,187.81,4744.0,171.6015,171.7112,171.4918,171.6472,4744.0
2022-10-20 12:55:00,187.9,188.26,187.82,188.17,12230.0,171.7294,172.0584,171.6563,171.9762,12230.0
2022-10-20 13:00:00,188.15,188.25,187.94,188.18,4922.0,171.9579,172.0493,171.766,171.9853,4922.0
2022-10-20 13:05:00,188.26,188.35,187.3,187.66,15334.0,172.0584,172.1407,171.1811,171.5101,15334.0
2022-10-20 13:10:00,187.62,188.18,187.57,187.77,8107.0,171.4735,171.9853,171.4278,171.6106,8107.0
2022-10-20 13:15:00,187.77,188.14,187.7,188.03,7447.0,171.6106,171.9488,171.5466,171.8482,7447.0
2022-10-20 13:20:00,188.05,188.41,187.91,188.21,11530.0,171.8665,172.1955,171.7386,172.0128,11530.0
2022-10-20 13:25:00,188.36,188.52,188.14,188.52,18259.0,172.1498,172.2961,171.9488,172.2961,18259.0
2022-10-20 13:30:00,188.44,188.44,187.95,188.02,7115.0,172.223,172.223,171.7751,171.8391,7115.0
2022-10-20 13:35:00,187.94,188.09,187.73,187.96,5286.0,171.766,171.9031,171.5741,171.7843,5286.0
2022-10-20 13:40:00,187.81,187.85,187.43,187.62,13408.0,171.6472,171.6837,171.2999,171.4735,13408.0
2022-10-20 13:45:00,187.69,187.79,187.08,187.09,11428.0,171.5375,171.6289,170.98,170.9891,11428.0
2022-10-20 13:50:00,187.05,187.39,186.75,186.9,23330.0,170.9526,171.2633,170.6784,170.8155,23330.0
2022-10-20 13:55:00,186.8,187.51,186.66,187.41,6749.0,170.7241,171.373,170.5961,171.2816,6749.0
2022-10-20 14:00:00,187.44,187.44,186.48,186.5,7181.0,171.309,171.309,170.4316,170.4499,7181.0
2022-10-20 14:05:00,186.45,186.69,186.26,186.69,7130.0,170.4042,170.6236,170.2306,170.6236,7130.0
2022-10-20 14:10:00,186.54,186.55,185.91,186.04,14825.0,170.4865,170.4956,169.9107,170.0295,14825.0
2022-10-20 14:15:00,185.94,186.46,185.92,186.34,11411.0,169.9381,170.4134,169.9198,170.3037,11411.0
2022-10-20 14:20:00,186.42,186.73,186.28,186.44,6783.0,170.3768,170.6601,170.2488,170.3951,6783.0
2022-10-20 14:25:00,186.48,186.56,186.23,186.3,11402.0,170.4316,170.5047,170.2031,170.2671,11402.0
2022-10-20 14:30:00,186.33,186.9,186.25,186.9,13540.0,170.2945,170.8155,170.2214,170.8155,13540.0
2022-10-20 14:35:00,186.88,187.04,186.58,186.99,13485.0,170.7972,170.9434,170.523,170.8977,13485.0
2022-10-20 14:40:00,187.0,187.25,186.82,187.09,12232.0,170.9069,171.1354,170.7424,170.9891,12232.0
2022-10-20 14:45:00,187.17,187.17,186.64,186.84,9337.0,171.0623,171.0623,170.5779,170.7607,9337.0
2022-10-20 14:50:00,186.85,187.51,186.57,187.47,10485.0,170.7698,171.373,170.5139,171.3364,10485.0
2022-10-20 14:55:00,187.55,187.61,187.27,187.27,10999.0,171.4096,171.4644,171.1536,171.1536,10999.0
2022-10-20 15:00:00,187.21,187.41,187.11,187.14,11379.0,171.0988,171.2816,171.0074,171.0348,11379.0
2022-10-20 15:05:00,187.11,187.83,187.1,187.75,17193.0,171.0074,171.6655,170.9983,171.5923,17193.0
2022-10-20 15:10:00,187.82,187.92,187.56,187.81,11308.0,171.6563,171.7477,171.4187,171.6472,11308.0
2022-10-20 15:15:00,187.77,187.82,187.2,187.22,16567.0,171.6106,171.6563,171.0897,171.108,16567.0
2022-10-20 15:20:00,187.19,187.22,186.82,186.84,14145.0,171.0805,171.108,170.7424,170.7607,14145.0
2022-10-20 15:25:00,186.89,187.07,186.6,187.0,18771.0,170.8063,170.9709,170.5413,170.9069,18771.0
2022-10-20 15:30:00,187.06,187.29,186.79,187.23,15830.0,170.9617,171.1719,170.715,171.1171,15830.0
2022-10-20 15:35:00,187.19,187.82,187.06,187.47,26651.0,171.0805,171.6563,170.9617,171.3364,26651.0
2022-10-20 15:40:00,187.46,188.0,187.42,187.92,32560.0,171.3273,171.8208,171.2907,171.7477,32560.0
2022-10-20 15:45:00,187.92,188.36,187.63,188.12,31150.0,171.7477,172.1498,171.4827,171.9305,31150.0
2022-10-20 15:50:00,188.18,188.67,187.96,188.44,59373.0,171.9853,172.4332,171.7843,172.223,59373.0
2022-10-20 15:55:00,188.49,188.57,187.78,187.8,128968.0,172.2687,172.3418,171.6198,171.638,128968.0
2022-10-21 09:30:00,188.97,188.97,186.26,186.99,164460.0,172.7073,172.7073,170.2306,170.8977,164460.0
2022-10-21 09:35:00,186.93,188.0,186.25,186.28,10832.0,170.8429,171.8208,170.2214,170.2488,10832.0
2022-10-21 09:40:00,186.2,187.27,185.17,186.81,13594.0,170.1757,171.1536,169.2344,170.7332,13594.0
2022-10-21 09:45:00,186.83,187.44,186.26,186.77,11484.0,170.7515,171.309,170.2306,170.6967,11484.0
2022-10-21 09:50:00,186.78,187.25,186.39,186.59,10425.0,170.7058,171.1354,170.3494,170.5322,10425.0
2022-10-21 09:55:00,186.41,188.16,185.94,188.05,17386.0,170.3677,171.9671,169.9381,171.8665,17386.0
2022-10-21 10:00:00,188.05,188.05,187.29,187.96,10766.0,171.8665,171.8665,171.1719,171.7843,10766.0
2022-10-21 10:05:00,187.82,188.64,187.81,188.33,12008.0,171.6563,172.4057,171.6472,172.1224,12008.0
2022-10-21 10:10:00,188.34,188.57,187.83,187.9,11896.0,172.1316,172.3418,171.6655,171.7294,11896.0
2022-10-21 10:15:00,187.93,188.08,187.62,187.84,13513.0,171.7568,171.8939,171.4735,171.6746,13513.0
2022-10-21 10:20:00,187.84,187.91,186.87,186.88,15617.0,171.6746,171.7386,170.7881,170.7972,15617.0
2022-10-21 10:25:00,186.88,186.91,185.57,185.57,14004.0,170.7972,170.8246,169.5999,169.5999,14004.0
2022-10-21 10:30:00,185.78,186.02,184.71,184.72,18394.0,169.7919,170.0112,168.814,168.8231,18394.0
2022-10-21 10:35:00,184.72,185.1,184.41,184.68,14541.0,168.8231,169.1704,168.5398,168.7865,14541.0
2022-10-21 10:40:00,184.59,184.95,184.02,184.2,7560.0,168.7043,169.0333,168.1833,168.3478,7560.0
2022-10-21 10:45:00,184.31,185.05,184.31,184.6,10290.0,168.4484,169.1247,168.4484,168.7134,10290.0
2022-10-21 10:50:00,184.82,185.13,184.69,184.78,9069.0,168.9145,169.1978,168.7957,168.8779,9069.0
2022-10-21 10:55:00,184.68,184.68,183.59,183.59,6289.0,168.7865,168.7865,167.7903,167.7903,6289.0
2022-10-21 11:00:00,183.74,183.83,183.26,183.57,8741.0,167.9274,168.0097,167.4887,167.7721,8741.0
2022-10-21 11:05:00,183.62,183.84,183.4,183.82,10945.0,167.8178,168.0188,167.6167,168.0006,10945.0
2022-10-21 11:10:00,183.81,184.23,183.52,183.91,19353.0,167.9914,168.3753,167.7264,168.0828,19353.0
2022-10-21 11:15:00,183.78,183.93,183.39,183.39,6098.0,167.964,168.1011,167.6076,167.6076,6098.0
2022-10-21 11:20:00,183.29,183.99,183.12,183.52,11375.0,167.5162,168.1559,167.3608,167.7264,11375.0
2022-10-21 11:25:00,183.61,184.35,183.56,184.35,20969.0,167.8086,168.4849,167.7629,168.4849,20969.0
2022-10-21 11:30:00,184.36,184.75,184.03,184.52,32119.0,168.4941,168.8505,168.1925,168.6403,32119.0
2022-10-21 11:35:00,184.5,184.62,183.91,184.19,28287.0,168.622,168.7317,168.0828,168.3387,28287.0
2022-10-21 11:40:00,184.18,185.19,184.04,185.13,12567.0,168.3296,169.2527,168.2016,169.1978,12567.0
2022-10-21 11:45:00,185.06,185.45,184.78,184.95,16162.0,169.1338,169.4903,168.8779,169.0333,16162.0
2022-10-21 11:50:00,185.05,185.21,184.59,184.77,11384.0,169.1247,169.2709,168.7043,168.8688,11384.0
2022-10-21 11:55:00,184.84,184.87,184.45,184.74,19244.0,168.9328,168.9602,168.5763,168.8414,19244.0
2022-10-21 12:00:00,184.75,185.46,184.65,185.46,40063.0,168.8505,169.4994,168.7591,169.4994,40063.0
2022-10-21 12:05:00,185.24,185.88,185.24,185.83,7635.0,169.2983,169.8833,169.2983,169.8376,7635.0
2022-10-21 12:10:00,185.82,185.92,185.07,185.34,17149.0,169.8284,169.9198,169.143,169.3897,17149.0
2022-10-21 12:15:00,185.24,185.27,184.92,184.99,4083.0,169.2983,169.3258,169.0059,169.0699,4083.0
2022-10-21 12:20:00,184.97,185.32,184.51,185.16,18902.0,169.0516,169.3715,168.6312,169.2252,18902.0
2022-10-21 12:25:00,185.18,185.41,184.78,185.03,6506.0,169.2435,169.4537,168.8779,169.1064,6506.0
2022-10-21 12:30:00,184.98,185.67,184.98,185.62,4490.0,169.0607,169.6913,169.0607,169.6456,4490.0
2022-10-21 12:35:00,185.62,185.99,185.12,185.13,6914.0,169.6456,169.9838,169.1887,169.1978,6914.0
2022-10-21 12:40:00,185.14,185.7,185.11,185.49,7412.0,169.207,169.7188,169.1795,169.5268,7412.0
2022-10-21 12:45:00,185.63,186.2,185.59,186.08,4635.0,169.6548,170.1757,169.6182,170.0661,4635.0
2022-10-21 12:50:00,186.15,186.31,185.94,186.02,5638.0,170.13,170.2763,169.9381,170.0112,5638.0
2022-10-21 12:55:00,185.92,185.92,185.44,185.49,6794.0,169.9198,169.9198,169.4811,169.5268,6794.0
2022-10-21 13:00:00,185.35,185.62,185.31,185.52,11326.0,169.3989,169.6456,169.3623,169.5543,11326.0
2022-10-21 13:05:00,185.51,185.66,185.33,185.33,7855.0,169.5451,169.6822,169.3806,169.3806,7855.0
2022-10-21 13:10:00,185.34,185.45,185.13,185.31,13345.0,169.3897,169.4903,169.1978,169.3623,13345.0
2022-10-21 13:15:00,185.41,186.1,185.19,186.1,7057.0,169.4537,170.0843,169.2527,170.0843,7057.0
2022-10-21 13:20:00,186.06,186.2,185.47,185.53,4478.0,170.0478,170.1757,169.5086,169.5634,4478.0
2022-10-21 13:25:00,185.53,186.15,185.52,185.79,5057.0,169.5634,170.13,169.5543,169.801,5057.0
2022-10-21 13:30:00,185.9,186.37,185.88,186.08,4114.0,169.9015,170.3311,169.8833,170.0661,4114.0
2022-10-21 13:35:00,185.95,186.09,185.73,185.77,4652.0,169.9472,170.0752,169.7462,169.7827,4652.0
2022-10-21 13:40:00,185.81,186.0,185.65,185.78,13868.0,169.8193,169.9929,169.6731,169.7919,13868.0
2022-10-21 13:45:00,185.81,186.31,185.8,186.3,8307.0,169.8193,170.2763,169.8102,170.2671,8307.0
2022-10-21 13:50:00,186.28,186.45,186.14,186.33,7577.0,170.2488,170.4042,170.1209,170.2945,7577.0
2022-10-21 13:55:00,186.44,186.44,186.27,186.37,7118.0,170.3951,170.3951,170.2397,170.3311,7118.0
2022-10-21 14:00:00,186.36,186.67,186.28,186.6,8041.0,170.322,170.6053,170.2488,170.5413,8041.0
2022-10-21 14:05:00,186.54,187.04,186.53,186.82,9251.0,170.4865,170.9434,170.4773,170.7424,9251.0
2022-10-21 14:10:00,186.84,187.06,186.57,186.57,13130.0,170.7607,170.9617,170.5139,170.5139,13130.0
2022-10-21 14:15:00,186.63,186.66,186.11,186.14,10933.0,170.5687,170.5961,170.0935,170.1209,10933.0
2022-10-21 14:20:00,186.18,186.45,186.12,186.22,7169.0,170.1575,170.4042,170.1026,170.194,7169.0
2022-10-21 14:25:00,186.14,186.24,186.01,186.15,12517.0,170.1209,170.2123,170.0021,170.13,12517.0
2022-10-21 14:30:00,186.15,186.25,186.04,186.07,12672.0,170.13,170.2214,170.0295,170.0569,12672.0
2022-10-21 14:35:00,186.03,186.15,185.86,186.15,8186.0,170.0204,170.13,169.865,170.13,8186.0
2022-10-21 14:40:00,186.19,186.26,185.87,185.87,15274.0,170.1666,170.2306,169.8741,169.8741,15274.0
2022-10-21 14:45:00,185.89,186.73,185.88,186.64,6455.0,169.8924,170.6601,169.8833,170.5779,6455.0
2022-10-21 14:50:00,186.67,186.76,186.43,186.56,6172.0,170.6053,170.6875,170.3859,170.5047,6172.0
2022-10-21 14:55:00,186.5,186.92,186.48,186.92,4625.0,170.4499,170.8338,170.4316,170.8338,4625.0
2022-10-21 15:00:00,186.91,187.22,186.9,187.22,3510.0,170.8246,171.108,170.8155,171.108,3510.0
2022-10-21 15:05:00,187.15,187.2,186.71,186.78,7016.0,171.044,171.0897,170.6418,170.7058,7016.0
2022-10-21 15:10:00,186.75,186.93,186.68,186.8,8267.0,170.6784,170.8429,170.6144,170.7241,8267.0
2022-10-21 15:15:00,186.81,186.96,186.72,186.85,8729.0,170.7332,170.8703,170.651,170.7698,8729.0
2022-10-21 15:20:00,186.83,187.15,186.77,187.1,10241.0,170.7515,171.044,170.6967,170.9983,10241.0
2022-10-21 15:25:00,187.16,187.52,187.13,187.49,7694.0,171.0531,171.3821,171.0257,171.3547,7694.0
2022-10-21 15:30:00,187.38,187.75,187.35,187.61,9963.0,171.2542,171.5923,171.2268,171.4644,9963.0
2022-10-21 15:35:00,187.58,187.69,187.42,187.68,19298.0,171.437,171.5375,171.2907,171.5284,19298.0
2022-10-21 15:40:00,187.75,187.84,187.35,187.68,26034.0,171.5923,171.6746,171.2268,171.5284,26034.0
2022-10-21 15:45:00,187.69,187.81,187.59,187.69,26829.0,171.5375,171.6472,171.4461,171.5375,26829.0
2022-10-21 15:50:00,187.72,187.77,187.22,187.28,39176.0,171.5649,171.6106,171.108,171.1628,39176.0
2022-10-21 15:55:00,187.31,187.71,187.1,187.65,149898.0,171.1902,171.5558,170.9983,171.5009,149898.0
2022-10-24 09:30:00,189.92,190.8,189.01,190.65,36971.0,173.5756,174.3799,172.7439,174.2428,36971.0
2022-10-24 09:35:00,190.9,191.43,189.74,190.02,15359.0,174.4713,174.9556,173.4111,173.667,15359.0
2022-10-24 09:40:00,190.0,190.0,188.0,188.56,16082.0,173.6487,173.6487,171.8208,172.3326,16082.0
2022-10-24 09:45:00,188.82,189.79,188.48,188.85,21815.0,172.5703,173.4568,172.2595,172.5977,21815.0
2022-10-24 09:50:00,189.04,189.59,188.73,189.58,10458.0,172.7713,173.274,172.488,173.2648,10458.0
2022-10-24 09:55:00,189.58,189.93,188.49,188.8,10734.0,173.2648,173.5847,172.2687,172.552,10734.0
2022-10-24 10:00:00,188.65,188.98,187.61,187.61,14626.0,172.4149,172.7165,171.4644,171.4644,14626.0
2022-10-24 10:05:00,187.61,187.95,186.41,186.64,17370.0,171.4644,171.7751,170.3677,170.5779,17370.0
2022-10-24 10:10:00,186.63,186.63,185.81,186.17,23645.0,170.5687,170.5687,169.8193,170.1483,23645.0
2022-10-24 10:15:00,186.09,186.17,184.81,186.17,35068.0,170.0752,170.1483,168.9054,170.1483,35068.0
2022-10-24 10:20:00,186.17,186.17,184.73,185.17,16807.0,170.1483,170.1483,168.8322,169.2344,16807.0
2022-10-24 10:25:00,185.02,185.61,184.85,185.59,28969.0,169.0973,169.6365,168.9419,169.6182,28969.0
2022-10-24 10:30:00,185.55,185.86,185.27,185.39,15652.0,169.5817,169.865,169.3258,169.4354,15652.0
2022-10-24 10:35:00,185.52,186.12,185.48,185.89,15960.0,169.5543,170.1026,169.5177,169.8924,15960.0
2022-10-24 10:40:00,185.88,186.09,185.1,185.1,10533.0,169.8833,170.0752,169.1704,169.1704,10533.0
2022-10-24 10:45:00,185.0,185.44,184.7,185.29,20369.0,169.079,169.4811,168.8048,169.344,20369.0
2022-10-24 10:50:00,185.32,185.93,185.18,185.93,10157.0,169.3715,169.929,169.2435,169.929,10157.0
2022-10-24 10:55:00,185.81,186.48,185.53,186.45,12878.0,169.8193,170.4316,169.5634,170.4042,12878.0
2022-10-24 11:00:00,186.43,186.65,186.17,186.49,10706.0,170.3859,170.587,170.1483,170.4408,10706.0
2022-10-24 11:05:00,186.57,186.77,186.31,186.31,14780.0,170.5139,170.6967,170.2763,170.2763,14780.0
2022-10-24 11:10:00,186.51,186.78,185.96,186.07,9838.0,170.4591,170.7058,169.9564,170.0569,9838.0
2022-10-24 11:15:00,186.23,186.7,185.59,185.81,4907.0,170.2031,170.6327,169.6182,169.8193,4907.0
2022-10-24 11:20:00,185.75,186.56,185.74,186.25,6339.0,169.7645,170.5047,169.7553,170.2214,6339.0
2022-10-24 11:25:00,186.29,186.62,185.96,186.56,12033.0,170.258,170.5596,169.9564,170.5047,12033.0
2022-10-24 11:30:00,186.55,186.98,186.34,186.35,7765.0,170.4956,170.8886,170.3037,170.3128,7765.0
2022-10-24 11:35:00,186.51,187.14,186.5,186.66,5959.0,170.4591,171.0348,170.4499,170.5961,5959.0
2022-10-24 11:40:00,186.68,187.16,186.62,186.83,16396.0,170.6144,171.0531,170.5596,170.7515,16396.0
2022-10-24 11:45:00,186.84,186.85,186.46,186.85,6647.0,170.7607,170.7698,170.4134,170.7698,6647.0
2022-10-24 11:50:00,186.85,187.36,186.77,187.23,4716.0,170.7698,171.2359,170.6967,171.1171,4716.0
2022-10-24 11:55:00,187.25,187.36,186.93,187.14,5673.0,171.1354,171.2359,170.8429,171.0348,5673.0
2022-10-24 12:00:00,187.11,187.32,186.71,186.71,7148.0,171.0074,171.1993,170.6418,170.6418,7148.0
2022-10-24 12:05:00,186.8,186.93,186.72,186.74,7356.0,170.7241,170.8429,170.651,170.6693,7356.0
2022-10-24 12:10:00,186.73,186.82,186.53,186.53,5805.0,170.6601,170.7424,170.4773,170.4773,5805.0
2022-10-24 12:15:00,186.56,187.16,186.41,186.9,9939.0,170.5047,171.0531,170.3677,170.8155,9939.0
2022-10-24 12:20:00,187.0,187.0,186.46,186.66,7711.0,170.9069,170.9069,170.4134,170.5961,7711.0
2022-10-24 12:25:00,186.91,186.91,186.36,186.7,9857.0,170.8246,170.8246,170.322,170.6327,9857.0
2022-10-24 12:30:00,186.74,186.77,186.34,186.35,8906.0,170.6693,170.6967,170.3037,170.3128,8906.0
2022-10-24 12:35:00,186.33,186.61,186.28,186.46,8580.0,170.2945,170.5504,170.2488,170.4134,8580.0
2022-10-24 12:40:00,186.45,186.66,186.27,186.62,3715.0,170.4042,170.5961,170.2397,170.5596,3715.0
2022-10-24 12:45:00,186.62,186.63,186.43,186.43,8988.0,170.5596,170.5687,170.3859,170.3859,8988.0
2022-10-24 12:50:00,186.42,186.8,186.37,186.65,7610.0,170.3768,170.7241,170.3311,170.587,7610.0
2022-10-24 12:55:00,186.61,186.68,186.3,186.31,13219.0,170.5504,170.6144,170.2671,170.2763,13219.0
2022-10-24 13:00:00,186.39,186.4,185.85,186.03,3731.0,170.3494,170.3585,169.8559,170.0204,3731.0
2022-10-24 13:05:00,186.03,186.03,185.8,185.91,4211.0,170.0204,170.0204,169.8102,169.9107,4211.0
2022-10-24 13:10:00,185.83,185.83,185.51,185.54,4102.0,169.8376,169.8376,169.5451,169.5725,4102.0
2022-10-24 13:15:00,185.59,185.64,185.29,185.41,3597.0,169.6182,169.6639,169.344,169.4537,3597.0
2022-10-24 13:20:00,185.35,185.51,185.26,185.34,9182.0,169.3989,169.5451,169.3166,169.3897,9182.0
2022-10-24 13:25:00,185.42,185.51,185.06,185.12,16802.0,169.4629,169.5451,169.1338,169.1887,16802.0
2022-10-24 13:30:00,185.16,185.18,184.84,184.86,11443.0,169.2252,169.2435,168.9328,168.9511,11443.0
2022-10-24 13:35:00,184.86,184.87,184.32,184.56,23393.0,168.9511,168.9602,168.4575,168.6769,23393.0
2022-10-24 13:40:00,184.47,184.84,184.18,184.59,17167.0,168.5946,168.9328,168.3296,168.7043,17167.0
2022-10-24 13:45:00,184.57,184.85,184.54,184.73,5483.0,168.686,168.9419,168.6586,168.8322,5483.0
2022-10-24 13:50:00,184.73,184.84,184.67,184.73,7560.0,168.8322,168.9328,168.7774,168.8322,7560.0
2022-10-24 13:55:00,184.73,185.14,184.63,185.14,8374.0,168.8322,169.207,168.7408,169.207,8374.0
2022-10-24 14:00:00,185.25,185.59,185.25,185.51,12193.0,169.3075,169.6182,169.3075,169.5451,12193.0
2022-10-24 14:05:00,185.56,185.77,185.42,185.42,19646.0,169.5908,169.7827,169.4629,169.4629,19646.0
2022-10-24 14:10:00,185.33,185.6,185.28,185.54,4273.0,169.3806,169.6274,169.3349,169.5725,4273.0
2022-10-24 14:15:00,185.59,185.64,185.45,185.56,8123.0,169.6182,169.6639,169.4903,169.5908,8123.0
2022-10-24 14:20:00,185.65,185.65,185.25,185.47,6727.0,169.6731,169.6731,169.3075,169.5086,6727.0
2022-10-24 14:25:00,185.44,185.67,185.32,185.37,9305.0,169.4811,169.6913,169.3715,169.4172,9305.0
2022-10-24 14:30:00,185.5,185.73,185.42,185.66,6236.0,169.536,169.7462,169.4629,169.6822,6236.0
2022-10-24 14:35:00,185.6,185.6,185.4,185.53,6351.0,169.6274,169.6274,169.4446,169.5634,6351.0
2022-10-24 14:40:00,185.53,185.91,185.35,185.77,9973.0,169.5634,169.9107,169.3989,169.7827,9973.0
2022-10-24 14:45:00,185.8,185.81,185.58,185.63,5917.0,169.8102,169.8193,169.6091,169.6548,5917.0
2022-10-24 14:50:00,185.59,185.89,185.52,185.89,7633.0,169.6182,169.8924,169.5543,169.8924,7633.0
2022-10-24 14:55:00,185.84,186.14,185.77,186.0,7474.0,169.8467,170.1209,169.7827,169.9929,7474.0
2022-10-24 15:00:00,185.95,186.17,185.89,186.09,3909.0,169.9472,170.1483,169.8924,170.0752,3909.0
2022-10-24 15:05:00,186.17,186.21,186.05,186.06,14632.0,170.1483,170.1849,170.0386,170.0478,14632.0
2022-10-24 15:10:00,186.16,186.19,185.93,186.14,10041.0,170.1392,170.1666,169.929,170.1209,10041.0
2022-10-24 15:15:00,186.14,186.19,185.9,186.05,31153.0,170.1209,170.1666,169.9015,170.0386,31153.0
2022-10-24 15:20:00,185.99,186.0,185.8,185.86,10996.0,169.9838,169.9929,169.8102,169.865,10996.0
2022-10-24 15:25:00,185.83,186.1,185.81,185.9,13207.0,169.8376,170.0843,169.8193,169.9015,13207.0
2022-10-24 15:30:00,185.88,186.1,185.67,185.7,12143.0,169.8833,170.0843,169.6913,169.7188,12143.0
2022-10-24 15:35:00,185.71,185.85,185.54,185.67,11463.0,169.7279,169.8559,169.5725,169.6913,11463.0
2022-10-24 15:40:00,185.67,185.74,185.24,185.25,26326.0,169.6913,169.7553,169.2983,169.3075,26326.0
2022-10-24 15:45:00,185.29,185.52,185.23,185.41,25002.0,169.344,169.5543,169.2892,169.4537,25002.0
2022-10-24 15:50:00,185.38,185.39,185.03,185.06,39930.0,169.4263,169.4354,169.1064,169.1338,39930.0
2022-10-24 15:55:00,185.04,185.51,185.04,185.51,69179.0,169.1156,169.5451,169.1156,169.5451,69179.0
2022-10-25 09:30:00,185.96,189.01,185.92,188.99,46707.0,169.9564,172.7439,169.9198,172.7256,46707.0
2022-10-25 09:35:00,188.9,189.98,188.14,189.37,27993.0,172.6434,173.6304,171.9488,173.0729,27993.0
2022-10-25 09:40:00,189.38,190.15,188.79,190.15,42272.0,173.0821,173.7858,172.5428,173.7858,42272.0
2022-10-25 09:45:00,190.13,191.69,190.12,191.39,35708.0,173.7675,175.1933,173.7584,174.9191,35708.0
2022-10-25 09:50:00,191.53,192.0,190.45,190.67,19381.0,175.047,175.4766,174.06,174.261,19381.0
2022-10-25 09:55:00,190.53,190.82,189.83,190.82,21641.0,174.1331,174.3981,173.4933,174.3981,21641.0
2022-10-25 10:00:00,190.48,190.87,189.58,190.55,17405.0,174.0874,174.4438,173.2648,174.1514,17405.0
2022-10-25 10:05:00,190.96,191.33,190.58,191.28,19588.0,174.5261,174.8642,174.1788,174.8185,19588.0
2022-10-25 10:10:00,191.31,191.76,191.17,191.38,8901.0,174.846,175.2572,174.718,174.9099,8901.0
2022-10-25 10:15:00,191.38,191.98,190.97,191.06,9009.0,174.9099,175.4583,174.5352,174.6175,9009.0
2022-10-25 10:20:00,191.3,191.34,190.98,191.16,15784.0,174.8368,174.8734,174.5444,174.7089,15784.0
2022-10-25 10:25:00,191.2,191.92,190.91,191.76,8199.0,174.7454,175.4035,174.4804,175.2572,8199.0
2022-10-25 10:30:00,191.94,192.11,191.56,191.75,15051.0,175.4217,175.5771,175.0745,175.2481,15051.0
2022-10-25 10:35:00,191.81,192.07,191.56,191.57,13577.0,175.3029,175.5406,175.0745,175.0836,13577.0
2022-10-25 10:40:00,191.63,192.95,191.54,192.75,16610.0,175.1384,176.3448,175.0562,176.162,16610.0
2022-10-25 10:45:00,192.65,193.26,192.64,193.2,10371.0,176.0706,176.6282,176.0615,176.5733,10371.0
2022-10-25 10:50:00,193.05,193.42,192.62,192.72,7150.0,176.4362,176.7744,176.0432,176.1346,7150.0
2022-10-25 10:55:00,192.71,192.74,192.18,192.32,6532.0,176.1255,176.1529,175.6411,175.769,6532.0
2022-10-25 11:00:00,192.36,192.83,192.14,192.6,4366.0,175.8056,176.2352,175.6045,176.025,4366.0
2022-10-25 11:05:00,192.58,192.92,192.4,192.78,9434.0,176.0067,176.3174,175.8422,176.1895,9434.0
2022-10-25 11:10:00,192.61,192.71,192.43,192.53,8850.0,176.0341,176.1255,175.8696,175.961,8850.0
2022-10-25 11:15:00,192.55,192.78,192.35,192.51,10993.0,175.9793,176.1895,175.7965,175.9427,10993.0
2022-10-25 11:20:00,192.49,192.58,192.26,192.28,7461.0,175.9244,176.0067,175.7142,175.7325,7461.0
2022-10-25 11:25:00,192.29,192.72,192.01,192.01,9000.0,175.7416,176.1346,175.4857,175.4857,9000.0
2022-10-25 11:30:00,191.95,192.25,191.85,192.08,6849.0,175.4309,175.7051,175.3395,175.5497,6849.0
2022-10-25 11:35:00,192.03,192.59,192.03,192.47,5356.0,175.504,176.0158,175.504,175.9061,5356.0
2022-10-25 11:40:00,192.59,192.59,192.01,192.33,4912.0,176.0158,176.0158,175.4857,175.7782,4912.0
2022-10-25 11:45:00,192.25,192.3,191.88,192.0,5523.0,175.7051,175.7508,175.3669,175.4766,5523.0
2022-10-25 11:50:00,192.0,192.46,191.99,192.4,11826.0,175.4766,175.897,175.4674,175.8422,11826.0
2022-10-25 11:55:00,192.3,192.35,192.0,192.12,8335.0,175.7508,175.7965,175.4766,175.5863,8335.0
2022-10-25 12:00:00,192.13,192.26,191.43,191.51,13609.0,175.5954,175.7142,174.9556,175.0288,13609.0
2022-10-25 12:05:00,191.62,192.53,191.59,192.52,15957.0,175.1293,175.961,175.1019,175.9518,15957.0
2022-10-25 12:10:00,192.34,192.98,192.34,192.87,6856.0,175.7873,176.3722,175.7873,176.2717,6856.0
2022-10-25 12:15:00,192.88,193.38,192.74,193.27,14837.0,176.2809,176.7378,176.1529,176.6373,14837.0
2022-10-25 12:20:00,193.29,193.61,193.23,193.59,7693.0,176.6556,176.948,176.6007,176.9298,7693.0
2022-10-25 12:25:00,193.43,193.43,192.88,193.21,13840.0,176.7835,176.7835,176.2809,176.5825,13840.0
2022-10-25 12:30:00,193.42,193.49,193.13,193.46,10979.0,176.7744,176.8384,176.5093,176.8109,10979.0
2022-10-25 12:35:00,193.46,193.89,193.33,193.63,5430.0,176.8109,177.2039,176.6921,176.9663,5430.0
2022-10-25 12:40:00,193.63,193.72,193.29,193.72,9901.0,176.9663,177.0486,176.6556,177.0486,9901.0
2022-10-25 12:45:00,193.63,193.72,193.32,193.46,7531.0,176.9663,177.0486,176.683,176.8109,7531.0
2022-10-25 12:50:00,193.43,193.58,193.01,193.05,6913.0,176.7835,176.9206,176.3997,176.4362,6913.0
2022-10-25 12:55:00,193.05,193.14,192.86,192.86,5405.0,176.4362,176.5185,176.2626,176.2626,5405.0
2022-10-25 13:00:00,192.89,193.15,192.76,192.76,9760.0,176.29,176.5276,176.1712,176.1712,9760.0
2022-10-25 13:05:00,192.74,193.35,192.71,193.28,5544.0,176.1529,176.7104,176.1255,176.6464,5544.0
2022-10-25 13:10:00,193.36,193.5,193.11,193.18,5961.0,176.7195,176.8475,176.4911,176.555,5961.0
2022-10-25 13:15:00,193.14,193.62,193.12,193.44,8390.0,176.5185,176.9572,176.5002,176.7927,8390.0
2022-10-25 13:20:00,193.52,193.63,193.11,193.39,20576.0,176.8658,176.9663,176.4911,176.747,20576.0
2022-10-25 13:25:00,193.34,193.94,193.33,193.94,16501.0,176.7013,177.2496,176.6921,177.2496,16501.0
2022-10-25 13:30:00,193.88,194.61,193.85,194.56,12929.0,177.1948,177.862,177.1674,177.8163,12929.0
2022-10-25 13:35:00,194.63,194.72,194.34,194.56,33056.0,177.8802,177.9625,177.6152,177.8163,33056.0
2022-10-25 13:40:00,194.48,194.67,194.32,194.47,11699.0,177.7432,177.9168,177.5969,177.734,11699.0
2022-10-25 13:45:00,194.43,194.63,194.33,194.47,14015.0,177.6975,177.8802,177.6061,177.734,14015.0
2022-10-25 13:50:00,194.5,194.7,194.4,194.7,7365.0,177.7614,177.9442,177.67,177.9442,7365.0
2022-10-25 13:55:00,194.52,194.6,194.21,194.4,9706.0,177.7797,177.8528,177.4964,177.67,9706.0
2022-10-25 14:00:00,194.56,195.06,194.55,194.9,10187.0,177.8163,178.2732,177.8071,178.127,10187.0
2022-10-25 14:05:00,195.08,195.21,194.92,195.02,7880.0,178.2915,178.4103,178.1453,178.2367,7880.0
2022-10-25 14:10:00,194.96,195.13,194.68,194.97,10060.0,178.1818,178.3372,177.9259,178.191,10060.0
2022-10-25 14:15:00,195.05,195.37,194.95,195.37,13271.0,178.2641,178.5566,178.1727,178.5566,13271.0
2022-10-25 14:20:00,195.44,195.44,195.24,195.28,25729.0,178.6205,178.6205,178.4378,178.4743,25729.0
2022-10-25 14:25:00,195.23,195.51,195.21,195.38,19962.0,178.4286,178.6845,178.4103,178.5657,19962.0
2022-10-25 14:30:00,195.34,195.41,195.21,195.36,25925.0,178.5291,178.5931,178.4103,178.5474,25925.0
2022-10-25 14:35:00,195.38,195.46,195.2,195.41,14967.0,178.5657,178.6388,178.4012,178.5931,14967.0
2022-10-25 14:40:00,195.51,195.52,195.25,195.39,25184.0,178.6845,178.6937,178.4469,178.5748,25184.0
2022-10-25 14:45:00,195.39,195.4,195.09,195.38,27650.0,178.5748,178.584,178.3007,178.5657,27650.0
2022-10-25 14:50:00,195.43,195.5,195.24,195.38,26049.0,178.6114,178.6754,178.4378,178.5657,26049.0
2022-10-25 14:55:00,195.38,195.58,195.09,195.16,11296.0,178.5657,178.7485,178.3007,178.3646,11296.0
2022-10-25 15:00:00,195.06,195.18,194.9,195.17,9258.0,178.2732,178.3829,178.127,178.3738,9258.0
2022-10-25 15:05:00,195.1,195.1,194.77,194.89,15799.0,178.3098,178.3098,178.0082,178.1179,15799.0
2022-10-25 15:10:00,194.93,194.94,194.23,194.24,28040.0,178.1544,178.1636,177.5147,177.5238,28040.0
2022-10-25 15:15:00,194.21,194.38,194.04,194.38,33004.0,177.4964,177.6518,177.341,177.6518,33004.0
2022-10-25 15:20:00,194.32,194.88,194.31,194.77,10856.0,177.5969,178.1087,177.5878,178.0082,10856.0
2022-10-25 15:25:00,194.85,194.99,194.71,194.89,13103.0,178.0813,178.2093,177.9534,178.1179,13103.0
2022-10-25 15:30:00,194.87,195.17,194.79,194.86,11680.0,178.0996,178.3738,178.0265,178.0905,11680.0
2022-10-25 15:35:00,194.79,195.49,194.79,195.49,13761.0,178.0265,178.6662,178.0265,178.6662,13761.0
2022-10-25 15:40:00,195.55,195.68,195.17,195.54,33166.0,178.7211,178.8399,178.3738,178.7119,33166.0
2022-10-25 15:45:00,195.53,195.93,195.38,195.77,26728.0,178.7028,179.0684,178.5657,178.9221,26728.0
2022-10-25 15:50:00,195.72,196.05,195.52,195.52,62988.0,178.8764,179.178,178.6937,178.6937,62988.0
2022-10-25 15:55:00,195.52,195.8,195.17,195.58,196393.0,178.6937,178.9496,178.3738,178.7485,196393.0
2022-10-26 09:30:00,195.32,197.99,195.0,196.99,51589.0,178.5109,180.9511,178.2184,180.0371,51589.0
2022-10-26 09:35:00,196.95,197.64,195.98,197.26,31459.0,180.0006,180.6312,179.1141,180.2839,31459.0
2022-10-26 09:40:00,197.19,197.37,196.09,196.27,18674.0,180.2199,180.3844,179.2146,179.3791,18674.0
2022-10-26 09:45:00,195.9,196.49,195.32,195.38,22934.0,179.041,179.5802,178.5109,178.5657,22934.0
2022-10-26 09:50:00,195.34,195.85,194.51,194.51,15750.0,178.5291,178.9953,177.7706,177.7706,15750.0
2022-10-26 09:55:00,194.77,195.0,194.21,194.48,16188.0,178.0082,178.2184,177.4964,177.7432,16188.0
2022-10-26 10:00:00,194.65,196.09,194.65,195.03,14923.0,177.8985,179.2146,177.8985,178.2458,14923.0
2022-10-26 10:05:00,194.9,196.79,194.72,196.29,19259.0,178.127,179.8544,177.9625,179.3974,19259.0
2022-10-26 10:10:00,196.12,196.38,195.53,195.98,28181.0,179.242,179.4796,178.7028,179.1141,28181.0
2022-10-26 10:15:00,195.95,196.95,195.95,196.55,9660.0,179.0867,180.0006,179.0867,179.635,9660.0
2022-10-26 10:20:00,196.37,196.58,195.92,195.92,13655.0,179.4705,179.6624,179.0592,179.0592,13655.0
2022-10-26 10:25:00,196.06,196.63,195.93,196.32,19521.0,179.1872,179.7081,179.0684,179.4248,19521.0
2022-10-26 10:30:00,196.33,196.53,196.02,196.53,9752.0,179.4339,179.6167,179.1506,179.6167,9752.0
2022-10-26 10:35:00,196.49,196.67,196.3,196.58,10628.0,179.5802,179.7447,179.4065,179.6624,10628.0
2022-10-26 10:40:00,196.68,197.4,196.49,197.25,18269.0,179.7538,180.4119,179.5802,180.2748,18269.0
2022-10-26 10:45:00,197.06,197.83,196.9,197.71,16465.0,180.1011,180.8049,179.9549,180.6952,16465.0
2022-10-26 10:50:00,197.67,197.84,197.12,197.73,18877.0,180.6586,180.814,180.156,180.7135,18877.0
2022-10-26 10:55:00,197.63,197.63,196.89,196.97,7542.0,180.6221,180.6221,179.9458,180.0189,7542.0
2022-10-26 11:00:00,197.0,198.1,196.76,197.72,17801.0,180.0463,181.0516,179.8269,180.7043,17801.0
2022-10-26 11:05:00,197.73,197.74,197.35,197.65,7299.0,180.7135,180.7226,180.3662,180.6404,7299.0
2022-10-26 11:10:00,197.48,197.49,196.98,196.98,13014.0,180.485,180.4941,180.028,180.028,13014.0
2022-10-26 11:15:00,197.09,197.81,197.02,197.81,4633.0,180.1285,180.7866,180.0646,180.7866,4633.0
2022-10-26 11:20:00,197.9,198.06,197.5,197.65,13954.0,180.8688,181.0151,180.5033,180.6404,13954.0
2022-10-26 11:25:00,197.73,198.13,197.73,197.97,10204.0,180.7135,181.079,180.7135,180.9328,10204.0
2022-10-26 11:30:00,198.11,198.79,197.98,198.62,13478.0,181.0608,181.6822,180.942,181.5269,13478.0
2022-10-26 11:35:00,198.46,198.64,198.34,198.49,9975.0,181.3806,181.5452,181.271,181.4081,9975.0
2022-10-26 11:40:00,198.49,198.72,198.28,198.28,27677.0,181.4081,181.6183,181.2161,181.2161,27677.0
2022-10-26 11:45:00,198.3,198.57,198.18,198.51,8276.0,181.2344,181.4812,181.1247,181.4263,8276.0
2022-10-26 11:50:00,198.59,198.85,198.47,198.7,18726.0,181.4995,181.7371,181.3898,181.6,18726.0
2022-10-26 11:55:00,198.82,199.04,198.64,198.96,9188.0,181.7097,181.9107,181.5452,181.8376,9188.0
2022-10-26 12:00:00,198.96,199.31,198.81,199.17,14391.0,181.8376,182.1575,181.7005,182.0295,14391.0
2022-10-26 12:05:00,199.14,199.26,198.59,198.88,16743.0,182.0021,182.1118,181.4995,181.7645,16743.0
2022-10-26 12:10:00,198.92,199.1,198.6,198.6,18507.0,181.8011,181.9656,181.5086,181.5086,18507.0
2022-10-26 12:15:00,198.65,198.65,198.08,198.19,12509.0,181.5543,181.5543,181.0333,181.1339,12509.0
2022-10-26 12:20:00,198.22,198.71,198.16,198.52,7639.0,181.1613,181.6091,181.1065,181.4355,7639.0
2022-10-26 12:25:00,198.59,198.73,198.51,198.63,15865.0,181.4995,181.6274,181.4263,181.536,15865.0
2022-10-26 12:30:00,198.59,199.11,198.55,199.05,20256.0,181.4995,181.9747,181.4629,181.9199,20256.0
2022-10-26 12:35:00,199.03,199.05,198.65,198.7,13152.0,181.9016,181.9199,181.5543,181.6,13152.0
2022-10-26 12:40:00,198.86,198.95,198.61,198.72,3736.0,181.7462,181.8285,181.5177,181.6183,3736.0
2022-10-26 12:45:00,198.59,198.89,198.28,198.28,7740.0,181.4995,181.7736,181.2161,181.2161,7740.0
2022-10-26 12:50:00,198.11,198.34,198.07,198.16,8111.0,181.0608,181.271,181.0242,181.1065,8111.0
2022-10-26 12:55:00,198.19,198.33,197.7,197.78,17757.0,181.1339,181.2618,180.686,180.7592,17757.0
2022-10-26 13:00:00,197.86,198.27,197.72,198.25,13854.0,180.8323,181.207,180.7043,181.1887,13854.0
2022-10-26 13:05:00,198.25,198.4,198.13,198.32,21012.0,181.1887,181.3258,181.079,181.2527,21012.0
2022-10-26 13:10:00,198.36,198.46,198.17,198.27,12732.0,181.2892,181.3806,181.1156,181.207,12732.0
2022-10-26 13:15:00,198.33,198.75,198.33,198.66,6666.0,181.2618,181.6457,181.2618,181.5634,6666.0
2022-10-26 13:20:00,198.67,198.77,198.25,198.45,5560.0,181.5726,181.664,181.1887,181.3715,5560.0
2022-10-26 13:25:00,198.49,198.51,198.19,198.42,6455.0,181.4081,181.4263,181.1339,181.3441,6455.0
2022-10-26 13:30:00,198.42,198.54,198.27,198.29,7364.0,181.3441,181.4538,181.207,181.2253,7364.0
2022-10-26 13:35:00,198.34,198.48,198.16,198.29,30052.0,181.271,181.3989,181.1065,181.2253,30052.0
2022-10-26 13:40:00,198.31,198.62,198.26,198.57,6368.0,181.2436,181.5269,181.1979,181.4812,6368.0
2022-10-26 13:45:00,198.61,198.64,198.2,198.46,7243.0,181.5177,181.5452,181.143,181.3806,7243.0
2022-10-26 13:50:00,198.39,198.89,198.39,198.89,7568.0,181.3167,181.7736,181.3167,181.7736,7568.0
2022-10-26 13:55:00,198.72,198.86,198.49,198.73,10447.0,181.6183,181.7462,181.4081,181.6274,10447.0
2022-10-26 14:00:00,198.8,199.07,198.72,199.07,26704.0,181.6914,181.9381,181.6183,181.9381,26704.0
2022-10-26 14:05:00,199.02,199.02,198.82,198.89,25543.0,181.8924,181.8924,181.7097,181.7736,25543.0
2022-10-26 14:10:00,198.89,199.04,198.84,198.91,6924.0,181.7736,181.9107,181.7279,181.7919,6924.0
2022-10-26 14:15:00,198.87,198.9,198.59,198.82,21004.0,181.7554,181.7828,181.4995,181.7097,21004.0
2022-10-26 14:20:00,198.73,198.83,198.38,198.38,26845.0,181.6274,181.7188,181.3075,181.3075,26845.0
2022-10-26 14:25:00,198.42,198.48,198.22,198.28,11293.0,181.3441,181.3989,181.1613,181.2161,11293.0
2022-10-26 14:30:00,198.33,198.45,198.25,198.35,31320.0,181.2618,181.3715,181.1887,181.2801,31320.0
2022-10-26 14:35:00,198.38,198.57,198.28,198.41,23122.0,181.3075,181.4812,181.2161,181.3349,23122.0
2022-10-26 14:40:00,198.37,198.43,198.25,198.34,45169.0,181.2984,181.3532,181.1887,181.271,45169.0
2022-10-26 14:45:00,198.34,198.37,197.51,197.61,52704.0,181.271,181.2984,180.5124,180.6038,52704.0
2022-10-26 14:50:00,197.61,197.61,196.99,197.28,12312.0,180.6038,180.6038,180.0371,180.3022,12312.0
2022-10-26 14:55:00,197.28,197.45,197.2,197.4,10319.0,180.3022,180.4576,180.2291,180.4119,10319.0
2022-10-26 15:00:00,197.4,197.44,196.33,196.75,43615.0,180.4119,180.4484,179.4339,179.8178,43615.0
2022-10-26 15:05:00,196.76,196.86,196.45,196.72,22088.0,179.8269,179.9183,179.5436,179.7904,22088.0
2022-10-26 15:10:00,196.73,196.78,196.36,196.58,11388.0,179.7995,179.8452,179.4614,179.6624,11388.0
2022-10-26 15:15:00,196.58,196.66,196.41,196.47,18978.0,179.6624,179.7355,179.5071,179.5619,18978.0
2022-10-26 15:20:00,196.46,196.46,196.09,196.16,16503.0,179.5528,179.5528,179.2146,179.2786,16503.0
2022-10-26 15:25:00,196.24,196.42,196.08,196.33,15315.0,179.3517,179.5162,179.2055,179.4339,15315.0
2022-10-26 15:30:00,196.44,196.78,196.27,196.72,15920.0,179.5345,179.8452,179.3791,179.7904,15920.0
2022-10-26 15:35:00,196.7,196.88,196.55,196.66,13476.0,179.7721,179.9366,179.635,179.7355,13476.0
2022-10-26 15:40:00,196.7,197.17,196.7,197.0,15189.0,179.7721,180.2017,179.7721,180.0463,15189.0
2022-10-26 15:45:00,197.0,197.43,196.94,197.41,28215.0,180.0463,180.4393,179.9915,180.421,28215.0
2022-10-26 15:50:00,197.37,197.47,197.07,197.43,35954.0,180.3844,180.4758,180.1103,180.4393,35954.0
2022-10-26 15:55:00,197.37,197.43,196.79,196.92,88308.0,180.3844,180.4393,179.8544,179.9732,88308.0
2022-10-27 09:30:00,198.87,199.32,197.03,198.98,60703.0,181.7554,182.1666,180.0737,181.8559,60703.0
2022-10-27 09:35:00,198.91,201.97,198.14,201.32,88994.0,181.7919,184.5886,181.0882,183.9945,88994.0
2022-10-27 09:40:00,201.39,202.13,199.5,202.11,51759.0,184.0585,184.7348,182.3311,184.7165,51759.0
2022-10-27 09:45:00,201.85,202.29,201.32,201.95,41606.0,184.4789,184.881,183.9945,184.5703,41606.0
2022-10-27 09:50:00,201.95,203.95,201.67,202.79,65872.0,184.5703,186.3982,184.3144,185.338,65872.0
2022-10-27 09:55:00,202.79,203.04,201.31,201.35,26989.0,185.338,185.5665,183.9854,184.0219,26989.0
2022-10-27 10:00:00,201.35,201.56,199.78,201.43,34028.0,184.0219,184.2139,182.587,184.095,34028.0
2022-10-27 10:05:00,201.55,202.07,201.04,201.88,44777.0,184.2047,184.68,183.7386,184.5063,44777.0
2022-10-27 10:10:00,201.78,202.38,201.57,202.0,59638.0,184.4149,184.9633,184.223,184.616,59638.0
2022-10-27 10:15:00,202.23,203.04,201.77,202.42,67496.0,184.8262,185.5665,184.4058,184.9998,67496.0
2022-10-27 10:20:00,202.67,203.42,202.52,202.76,63275.0,185.2283,185.9138,185.0912,185.3106,63275.0
2022-10-27 10:25:00,202.6,202.75,201.52,201.92,76891.0,185.1644,185.3014,184.1773,184.5429,76891.0
2022-10-27 10:30:00,202.05,202.85,201.82,202.24,48281.0,184.6617,185.3928,184.4515,184.8353,48281.0
2022-10-27 10:35:00,202.2,202.35,201.89,201.99,48542.0,184.7988,184.9359,184.5155,184.6069,48542.0
2022-10-27 10:40:00,201.92,202.18,201.55,201.78,51109.0,184.5429,184.7805,184.2047,184.4149,51109.0
2022-10-27 10:45:00,201.73,201.73,200.22,200.22,21907.0,184.3692,184.3692,182.9892,182.9892,21907.0
2022-10-27 10:50:00,200.21,200.43,199.4,199.94,8794.0,182.98,183.1811,182.2397,182.7333,8794.0
2022-10-27 10:55:00,199.95,200.21,198.72,198.93,16750.0,182.7424,182.98,181.6183,181.8102,16750.0
2022-10-27 11:00:00,198.72,199.18,198.58,198.85,16400.0,181.6183,182.0387,181.4903,181.7371,16400.0
2022-10-27 11:05:00,198.76,199.29,198.76,198.94,17208.0,181.6548,182.1392,181.6548,181.8193,17208.0
2022-10-27 11:10:00,198.89,199.51,198.89,199.16,17948.0,181.7736,182.3403,181.7736,182.0204,17948.0
2022-10-27 11:15:00,199.15,199.31,198.8,199.11,22624.0,182.0113,182.1575,181.6914,181.9747,22624.0
2022-10-27 11:20:00,199.2,199.72,199.06,199.26,17200.0,182.057,182.5322,181.929,182.1118,17200.0
2022-10-27 11:25:00,199.34,199.42,198.91,199.17,11617.0,182.1849,182.258,181.7919,182.0295,11617.0
2022-10-27 11:30:00,199.16,199.32,198.79,199.11,22653.0,182.0204,182.1666,181.6822,181.9747,22653.0
2022-10-27 11:35:00,199.11,199.18,198.13,198.27,19785.0,181.9747,182.0387,181.079,181.207,19785.0
2022-10-27 11:40:00,198.12,198.12,197.0,197.0,25129.0,181.0699,181.0699,180.0463,180.0463,25129.0
2022-10-27 11:45:00,196.92,197.18,196.18,197.12,22009.0,179.9732,180.2108,179.2969,180.156,22009.0
2022-10-27 11:50:00,196.78,197.21,196.76,196.91,11060.0,179.8452,180.2382,179.8269,179.964,11060.0
2022-10-27 11:55:00,197.07,197.23,196.9,196.9,7890.0,180.1103,180.2565,179.9549,179.9549,7890.0
2022-10-27 12:00:00,196.98,197.17,196.85,197.1,8483.0,180.028,180.2017,179.9092,180.1377,8483.0
2022-10-27 12:05:00,196.99,197.54,196.72,196.72,11434.0,180.0371,180.5398,179.7904,179.7904,11434.0
2022-10-27 12:10:00,196.65,196.97,196.51,196.69,7796.0,179.7264,180.0189,179.5985,179.763,7796.0
2022-10-27 12:15:00,196.65,197.17,196.54,196.58,8832.0,179.7264,180.2017,179.6259,179.6624,8832.0
2022-10-27 12:20:00,196.7,197.1,196.57,196.83,16225.0,179.7721,180.1377,179.6533,179.8909,16225.0
2022-10-27 12:25:00,196.83,197.0,196.29,196.38,14261.0,179.8909,180.0463,179.3974,179.4796,14261.0
2022-10-27 12:30:00,196.3,196.92,196.28,196.83,12843.0,179.4065,179.9732,179.3883,179.8909,12843.0
2022-10-27 12:35:00,196.74,197.11,196.73,196.96,5079.0,179.8087,180.1468,179.7995,180.0097,5079.0
2022-10-27 12:40:00,197.0,197.14,196.88,197.0,7215.0,180.0463,180.1742,179.9366,180.0463,7215.0
2022-10-27 12:45:00,197.0,197.33,196.72,197.25,12401.0,180.0463,180.3479,179.7904,180.2748,12401.0
2022-10-27 12:50:00,197.22,197.41,197.02,197.11,20784.0,180.2474,180.421,180.0646,180.1468,20784.0
2022-10-27 12:55:00,197.01,197.3,197.0,197.17,7147.0,180.0554,180.3205,180.0463,180.2017,7147.0
2022-10-27 13:00:00,197.32,197.34,196.71,196.74,8640.0,180.3387,180.357,179.7812,179.8087,8640.0
2022-10-27 13:05:00,196.76,197.1,196.54,197.01,12363.0,179.8269,180.1377,179.6259,180.0554,12363.0
2022-10-27 13:10:00,196.97,197.39,196.87,197.01,14657.0,180.0189,180.4027,179.9275,180.0554,14657.0
2022-10-27 13:15:00,197.08,197.55,196.89,197.48,16428.0,180.1194,180.549,179.9458,180.485,16428.0
2022-10-27 13:20:00,197.61,197.72,197.24,197.36,11080.0,180.6038,180.7043,180.2656,180.3753,11080.0
2022-10-27 13:25:00,197.3,197.36,197.1,197.1,22839.0,180.3205,180.3753,180.1377,180.1377,22839.0
2022-10-27 13:30:00,197.07,197.24,196.84,196.98,11011.0,180.1103,180.2656,179.9001,180.028,11011.0
2022-10-27 13:35:00,196.89,197.08,196.77,196.91,7614.0,179.9458,180.1194,179.8361,179.964,7614.0
2022-10-27 13:40:00,196.83,197.15,196.78,197.11,6661.0,179.8909,180.1834,179.8452,180.1468,6661.0
2022-10-27 13:45:00,197.14,197.26,196.93,196.94,4543.0,180.1742,180.2839,179.9823,179.9915,4543.0
2022-10-27 13:50:00,196.96,197.27,196.82,197.23,11279.0,180.0097,180.2931,179.8818,180.2565,11279.0
2022-10-27 13:55:00,197.21,197.24,196.86,196.86,11626.0,180.2382,180.2656,179.9183,179.9183,11626.0
2022-10-27 14:00:00,196.88,197.24,196.77,197.17,13767.0,179.9366,180.2656,179.8361,180.2017,13767.0
2022-10-27 14:05:00,197.25,197.75,197.25,197.47,16078.0,180.2748,180.7317,180.2748,180.4758,16078.0
2022-10-27 14:10:00,197.5,198.19,197.5,198.19,27105.0,180.5033,181.1339,180.5033,181.1339,27105.0
2022-10-27 14:15:00,198.2,198.31,197.96,198.17,19152.0,181.143,181.2436,180.9237,181.1156,19152.0
2022-10-27 14:20:00,198.15,198.31,198.08,198.24,19019.0,181.0973,181.2436,181.0333,181.1796,19019.0
2022-10-27 14:25:00,198.25,198.36,198.12,198.22,14667.0,181.1887,181.2892,181.0699,181.1613,14667.0
2022-10-27 14:30:00,198.16,198.52,198.08,198.4,30494.0,181.1065,181.4355,181.0333,181.3258,30494.0
2022-10-27 14:35:00,198.46,198.86,198.34,198.78,16201.0,181.3806,181.7462,181.271,181.6731,16201.0
2022-10-27 14:40:00,198.78,198.93,198.68,198.73,25675.0,181.6731,181.8102,181.5817,181.6274,25675.0
2022-10-27 14:45:00,198.73,198.78,198.6,198.67,12665.0,181.6274,181.6731,181.5086,181.5726,12665.0
2022-10-27 14:50:00,198.61,198.67,198.39,198.47,11722.0,181.5177,181.5726,181.3167,181.3898,11722.0
2022-10-27 14:55:00,198.47,198.53,197.85,197.93,15568.0,181.3898,181.4446,180.8231,180.8963,15568.0
2022-10-27 15:00:00,198.03,198.75,198.03,198.75,18355.0,180.9876,181.6457,180.9876,181.6457,18355.0
2022-10-27 15:05:00,198.65,198.83,198.34,198.34,24281.0,181.5543,181.7188,181.271,181.271,24281.0
2022-10-27 15:10:00,198.34,199.52,198.34,199.39,30376.0,181.271,182.3494,181.271,182.2306,30376.0
2022-10-27 15:15:00,199.42,199.78,199.34,199.72,24702.0,182.258,182.587,182.1849,182.5322,24702.0
2022-10-27 15:20:00,199.72,199.97,199.61,199.82,41416.0,182.5322,182.7607,182.4317,182.6236,41416.0
2022-10-27 15:25:00,199.9,200.13,199.6,200.07,27994.0,182.6967,182.9069,182.4225,182.8521,27994.0
2022-10-27 15:30:00,200.0,201.77,199.91,200.93,86970.0,182.7881,184.4058,182.7059,183.6381,86970.0
2022-10-27 15:35:00,200.82,201.08,200.24,200.33,34902.0,183.5375,183.7752,183.0075,183.0897,34902.0
2022-10-27 15:40:00,200.26,200.67,200.11,200.25,34696.0,183.0257,183.4005,182.8886,183.0166,34696.0
2022-10-27 15:45:00,200.19,200.43,199.76,200.37,46346.0,182.9618,183.1811,182.5688,183.1263,46346.0
2022-10-27 15:50:00,200.25,200.33,199.29,199.44,63848.0,183.0166,183.0897,182.1392,182.2763,63848.0
2022-10-27 15:55:00,199.33,199.55,198.68,198.68,191904.0,182.1758,182.3768,181.5817,181.5817,191904.0
2022-10-28 09:30:00,197.3,198.87,197.3,198.03,29083.0,180.3205,181.7554,180.3205,180.9876,29083.0
2022-10-28 09:35:00,197.81,199.98,197.74,199.91,15730.0,180.7866,182.7698,180.7226,182.7059,15730.0
2022-10-28 09:40:00,199.96,201.68,199.96,201.68,16449.0,182.7516,184.3235,182.7516,184.3235,16449.0
2022-10-28 09:45:00,201.59,203.16,201.59,202.51,10529.0,184.2413,185.6762,184.2413,185.0821,10529.0
2022-10-28 09:50:00,202.41,203.12,202.41,203.07,12928.0,184.9907,185.6396,184.9907,185.5939,12928.0
2022-10-28 09:55:00,203.12,203.86,203.12,203.37,18570.0,185.6396,186.3159,185.6396,185.8681,18570.0
2022-10-28 10:00:00,203.56,204.58,203.2,203.25,12920.0,186.0417,186.974,185.7127,185.7584,12920.0
2022-10-28 10:05:00,203.45,204.94,203.43,204.85,14392.0,185.9412,187.303,185.9229,187.2207,14392.0
2022-10-28 10:10:00,204.85,205.43,204.75,205.06,27198.0,187.2207,187.7508,187.1293,187.4126,27198.0
2022-10-28 10:15:00,205.05,205.85,204.62,205.54,15079.0,187.4035,188.1347,187.0105,187.8513,15079.0
2022-10-28 10:20:00,205.51,205.64,205.08,205.53,23169.0,187.8239,187.9427,187.4309,187.8422,23169.0
2022-10-28 10:25:00,205.72,206.04,205.18,205.18,17001.0,188.0159,188.3083,187.5223,187.5223,17001.0
2022-10-28 10:30:00,205.41,206.21,205.41,205.98,14991.0,187.7325,188.4637,187.7325,188.2535,14991.0
2022-10-28 10:35:00,206.06,206.32,205.55,206.25,16836.0,188.3266,188.5642,187.8605,188.5002,16836.0
2022-10-28 10:40:00,206.25,207.0,206.16,207.0,19463.0,188.5002,189.1857,188.418,189.1857,19463.0
2022-10-28 10:45:00,206.97,207.28,206.31,207.17,77670.0,189.1583,189.4416,188.5551,189.3411,77670.0
2022-10-28 10:50:00,207.17,207.61,207.16,207.41,23927.0,189.3411,189.7432,189.3319,189.5604,23927.0
2022-10-28 10:55:00,207.44,207.82,207.4,207.52,31500.0,189.5878,189.9351,189.5513,189.6609,31500.0
2022-10-28 11:00:00,207.57,207.65,207.34,207.58,20990.0,189.7066,189.7798,189.4964,189.7158,20990.0
2022-10-28 11:05:00,207.45,207.51,207.0,207.48,15290.0,189.597,189.6518,189.1857,189.6244,15290.0
2022-10-28 11:10:00,207.47,207.59,206.55,206.69,15712.0,189.6152,189.7249,188.7744,188.9024,15712.0
2022-10-28 11:15:00,206.72,206.79,206.23,206.53,6235.0,188.9298,188.9938,188.482,188.7561,6235.0
2022-10-28 11:20:00,206.48,206.73,206.35,206.5,12968.0,188.7104,188.9389,188.5916,188.7287,12968.0
2022-10-28 11:25:00,206.63,206.69,205.93,205.93,12432.0,188.8475,188.9024,188.2078,188.2078,12432.0
2022-10-28 11:30:00,206.01,206.33,205.88,205.94,11946.0,188.2809,188.5734,188.1621,188.2169,11946.0
2022-10-28 11:35:00,205.98,206.29,205.72,206.17,4095.0,188.2535,188.5368,188.0159,188.4271,4095.0
2022-10-28 11:40:00,206.23,206.83,206.18,206.83,4227.0,188.482,189.0303,188.4363,189.0303,4227.0
2022-10-28 11:45:00,206.83,207.37,206.82,207.37,6645.0,189.0303,189.5239,189.0212,189.5239,6645.0
2022-10-28 11:50:00,207.3,207.38,206.74,206.74,7046.0,189.4599,189.533,188.9481,188.9481,7046.0
2022-10-28 11:55:00,206.78,207.19,206.77,206.93,3510.0,188.9846,189.3593,188.9755,189.1217,3510.0
2022-10-28 12:00:00,206.92,207.21,206.9,207.04,5082.0,189.1126,189.3776,189.0943,189.2223,5082.0
2022-10-28 12:05:00,207.08,207.12,206.71,206.95,6800.0,189.2588,189.2954,188.9207,189.14,6800.0
2022-10-28 12:10:00,206.88,206.92,206.71,206.92,4249.0,189.076,189.1126,188.9207,189.1126,4249.0
2022-10-28 12:15:00,206.89,207.47,206.88,207.27,6594.0,189.0852,189.6152,189.076,189.4325,6594.0
2022-10-28 12:20:00,207.21,207.76,207.2,207.71,13259.0,189.3776,189.8803,189.3685,189.8346,13259.0
2022-10-28 12:25:00,207.8,207.8,207.08,207.08,15127.0,189.9168,189.9168,189.2588,189.2588,15127.0
2022-10-28 12:30:00,207.14,207.38,207.06,207.32,3022.0,189.3136,189.533,189.2405,189.4782,3022.0
2022-10-28 12:35:00,207.34,207.77,207.08,207.77,9653.0,189.4964,189.8894,189.2588,189.8894,9653.0
2022-10-28 12:40:00,207.78,207.95,207.74,207.89,12650.0,189.8986,190.0539,189.862,189.9991,12650.0
2022-10-28 12:45:00,207.82,207.91,207.54,207.82,10638.0,189.9351,190.0174,189.6792,189.9351,10638.0
2022-10-28 12:50:00,207.82,208.0,207.59,208.0,8732.0,189.9351,190.0996,189.7249,190.0996,8732.0
2022-10-28 12:55:00,207.96,208.1,207.81,207.86,4670.0,190.0631,190.191,189.926,189.9717,4670.0
2022-10-28 13:00:00,207.98,207.98,207.67,207.71,9155.0,190.0814,190.0814,189.798,189.8346,9155.0
2022-10-28 13:05:00,207.7,208.37,207.7,208.2,19273.0,189.8255,190.4378,189.8255,190.2824,19273.0
2022-10-28 13:10:00,208.15,208.26,208.01,208.12,15253.0,190.2367,190.3373,190.1088,190.2093,15253.0
2022-10-28 13:15:00,208.05,208.12,207.79,207.99,9649.0,190.1453,190.2093,189.9077,190.0905,9649.0
2022-10-28 13:20:00,207.95,207.98,207.31,207.37,7817.0,190.0539,190.0814,189.469,189.5239,7817.0
2022-10-28 13:25:00,207.38,207.48,207.12,207.2,10712.0,189.533,189.6244,189.2954,189.3685,10712.0
2022-10-28 13:30:00,207.24,207.24,206.36,206.65,13909.0,189.405,189.405,188.6008,188.8658,13909.0
2022-10-28 13:35:00,206.7,206.78,205.97,206.11,33868.0,188.9115,188.9846,188.2443,188.3723,33868.0
2022-10-28 13:40:00,206.15,206.63,206.02,206.37,8734.0,188.4088,188.8475,188.29,188.6099,8734.0
2022-10-28 13:45:00,206.4,206.56,206.3,206.31,10912.0,188.6373,188.7836,188.5459,188.5551,10912.0
2022-10-28 13:50:00,206.31,206.32,205.89,205.89,20930.0,188.5551,188.5642,188.1712,188.1712,20930.0
2022-10-28 13:55:00,205.89,206.21,205.54,205.6,33614.0,188.1712,188.4637,187.8513,187.9062,33614.0
2022-10-28 14:00:00,205.53,205.7,205.03,205.16,6736.0,187.8422,187.9976,187.3852,187.504,6736.0
2022-10-28 14:05:00,205.08,205.35,204.88,205.33,6344.0,187.4309,187.6777,187.2481,187.6594,6344.0
2022-10-28 14:10:00,205.34,205.48,205.24,205.3,7370.0,187.6686,187.7965,187.5772,187.632,7370.0
2022-10-28 14:15:00,205.38,205.64,205.25,205.25,5095.0,187.7051,187.9427,187.5863,187.5863,5095.0
2022-10-28 14:20:00,205.36,205.54,205.28,205.28,9904.0,187.6868,187.8513,187.6137,187.6137,9904.0
2022-10-28 14:25:00,205.26,205.32,204.94,204.99,9594.0,187.5954,187.6503,187.303,187.3487,9594.0
2022-10-28 14:30:00,204.98,205.05,204.71,204.93,14978.0,187.3395,187.4035,187.0928,187.2938,14978.0
2022-10-28 14:35:00,204.92,205.06,204.78,204.79,11202.0,187.2847,187.4126,187.1567,187.1659,11202.0
2022-10-28 14:40:00,204.81,204.87,204.51,204.52,12344.0,187.1842,187.239,186.91,186.9191,12344.0
2022-10-28 14:45:00,204.56,204.84,204.49,204.75,20360.0,186.9557,187.2116,186.8917,187.1293,20360.0
2022-10-28 14:50:00,204.75,205.04,204.74,204.88,19036.0,187.1293,187.3944,187.1202,187.2481,19036.0
2022-10-28 14:55:00,204.87,205.3,204.85,205.19,10331.0,187.239,187.632,187.2207,187.5315,10331.0
2022-10-28 15:00:00,205.32,206.15,205.32,205.97,13621.0,187.6503,188.4088,187.6503,188.2443,13621.0
2022-10-28 15:05:00,205.92,206.28,205.85,206.28,11299.0,188.1986,188.5277,188.1347,188.5277,11299.0
2022-10-28 15:10:00,206.26,206.31,205.84,205.84,13853.0,188.5094,188.5551,188.1255,188.1255,13853.0
2022-10-28 15:15:00,205.83,205.84,205.49,205.49,13468.0,188.1164,188.1255,187.8056,187.8056,13468.0
2022-10-28 15:20:00,205.48,205.48,205.19,205.33,11383.0,187.7965,187.7965,187.5315,187.6594,11383.0
2022-10-28 15:25:00,205.25,205.36,205.08,205.21,19354.0,187.5863,187.6868,187.4309,187.5497,19354.0
2022-10-28 15:30:00,205.17,205.47,205.05,205.25,20893.0,187.5132,187.7874,187.4035,187.5863,20893.0
2022-10-28 15:35:00,205.25,205.25,204.77,204.84,17083.0,187.5863,187.5863,187.1476,187.2116,17083.0
2022-10-28 15:40:00,204.84,204.91,204.44,204.57,30854.0,187.2116,187.2756,186.846,186.9648,30854.0
2022-10-28 15:45:00,204.52,204.86,204.37,204.69,36775.0,186.9191,187.2299,186.782,187.0745,36775.0
2022-10-28 15:50:00,204.7,205.21,204.49,204.85,68782.0,187.0836,187.5497,186.8917,187.2207,68782.0
2022-10-28 15:55:00,204.88,204.92,204.31,204.64,153475.0,187.2481,187.2847,186.7272,187.0288,153475.0
2022-10-31 09:30:00,201.65,203.36,200.7,203.18,69047.0,184.2961,185.859,183.4279,185.6944,69047.0
2022-10-31 09:35:00,203.46,204.35,203.11,204.15,45466.0,185.9503,186.7638,185.6305,186.581,45466.0
2022-10-31 09:40:00,204.34,204.34,202.75,203.38,27212.0,186.7546,186.7546,185.3014,185.8772,27212.0
2022-10-31 09:45:00,203.49,203.78,203.26,203.4,8400.0,185.9778,186.2428,185.7676,185.8955,8400.0
2022-10-31 09:50:00,203.17,203.72,202.78,203.03,21801.0,185.6853,186.188,185.3289,185.5574,21801.0
2022-10-31 09:55:00,203.05,203.05,202.44,202.97,14856.0,185.5756,185.5756,185.0181,185.5025,14856.0
2022-10-31 10:00:00,202.83,203.57,202.35,203.47,9440.0,185.3746,186.0509,184.9359,185.9595,9440.0
2022-10-31 10:05:00,203.61,204.45,203.42,204.09,10629.0,186.0874,186.8551,185.9138,186.5261,10629.0
2022-10-31 10:10:00,203.93,204.76,203.71,204.76,10113.0,186.3799,187.1385,186.1788,187.1385,10113.0
2022-10-31 10:15:00,204.74,206.17,204.69,205.93,16770.0,187.1202,188.4271,187.0745,188.2078,16770.0
2022-10-31 10:20:00,205.8,205.88,205.17,205.47,6477.0,188.089,188.1621,187.5132,187.7874,6477.0
2022-10-31 10:25:00,205.28,205.68,205.28,205.59,12727.0,187.6137,187.9793,187.6137,187.897,12727.0
2022-10-31 10:30:00,205.55,205.89,205.08,205.74,8682.0,187.8605,188.1712,187.4309,188.0341,8682.0
2022-10-31 10:35:00,205.87,205.89,205.38,205.63,16965.0,188.1529,188.1712,187.7051,187.9336,16965.0
2022-10-31 10:40:00,205.72,205.87,205.5,205.87,3045.0,188.0159,188.1529,187.8148,188.1529,3045.0
2022-10-31 10:45:00,205.79,206.79,205.73,206.13,12831.0,188.0798,188.9938,188.025,188.3906,12831.0
2022-10-31 10:50:00,206.19,206.9,206.16,206.55,11247.0,188.4454,189.0943,188.418,188.7744,11247.0
2022-10-31 10:55:00,206.55,206.68,205.98,206.68,7572.0,188.7744,188.8932,188.2535,188.8932,7572.0
2022-10-31 11:00:00,206.53,207.03,206.47,206.98,10881.0,188.7561,189.2131,188.7013,189.1674,10881.0
2022-10-31 11:05:00,206.98,207.23,206.73,207.05,14455.0,189.1674,189.3959,188.9389,189.2314,14455.0
2022-10-31 11:10:00,206.99,207.29,206.9,207.28,18852.0,189.1766,189.4507,189.0943,189.4416,18852.0
2022-10-31 11:15:00,207.3,207.88,207.3,207.86,30429.0,189.4599,189.99,189.4599,189.9717,30429.0
2022-10-31 11:20:00,207.76,208.33,207.72,208.18,16234.0,189.8803,190.4012,189.8437,190.2641,16234.0
2022-10-31 11:25:00,208.16,208.58,208.16,208.45,13717.0,190.2459,190.6297,190.2459,190.5109,13717.0
2022-10-31 11:30:00,208.44,208.7,208.42,208.7,5883.0,190.5018,190.7394,190.4835,190.7394,5883.0
2022-10-31 11:35:00,208.7,209.0,208.19,208.32,41332.0,190.7394,191.0136,190.2733,190.3921,41332.0
2022-10-31 11:40:00,208.4,209.16,208.19,208.94,25755.0,190.4652,191.1598,190.2733,190.9587,25755.0
2022-10-31 11:45:00,208.95,209.88,208.83,208.93,25037.0,190.9679,191.8178,190.8582,190.9496,25037.0
2022-10-31 11:50:00,208.9,209.04,208.25,208.63,7849.0,190.9222,191.0501,190.3281,190.6754,7849.0
2022-10-31 11:55:00,208.69,208.72,207.39,207.63,17873.0,190.7303,190.7577,189.5421,189.7615,17873.0
2022-10-31 12:00:00,207.53,207.69,207.31,207.61,10666.0,189.6701,189.8163,189.469,189.7432,10666.0
2022-10-31 12:05:00,207.64,207.92,207.54,207.73,12977.0,189.7706,190.0265,189.6792,189.8529,12977.0
2022-10-31 12:10:00,207.83,208.13,207.52,208.05,11589.0,189.9443,190.2184,189.6609,190.1453,11589.0
2022-10-31 12:15:00,207.97,208.75,207.96,208.48,12259.0,190.0722,190.7851,190.0631,190.5383,12259.0
2022-10-31 12:20:00,208.4,208.5,208.08,208.15,9863.0,190.4652,190.5566,190.1728,190.2367,9863.0
2022-10-31 12:25:00,208.18,208.24,207.77,207.85,4846.0,190.2641,190.319,189.8894,189.9625,4846.0
2022-10-31 12:30:00,207.84,207.97,207.38,207.64,8718.0,189.9534,190.0722,189.533,189.7706,8718.0
2022-10-31 12:35:00,207.63,207.84,207.51,207.78,7068.0,189.7615,189.9534,189.6518,189.8986,7068.0
2022-10-31 12:40:00,207.76,208.09,207.66,207.75,11087.0,189.8803,190.1819,189.7889,189.8711,11087.0
2022-10-31 12:45:00,207.71,207.86,207.64,207.7,6892.0,189.8346,189.9717,189.7706,189.8255,6892.0
2022-10-31 12:50:00,207.63,208.15,207.62,207.91,8527.0,189.7615,190.2367,189.7523,190.0174,8527.0
2022-10-31 12:55:00,207.98,208.01,207.52,207.75,19289.0,190.0814,190.1088,189.6609,189.8711,19289.0
2022-10-31 13:00:00,207.75,207.81,207.4,207.77,4659.0,189.8711,189.926,189.5513,189.8894,4659.0
2022-10-31 13:05:00,207.64,207.91,207.49,207.91,3184.0,189.7706,190.0174,189.6335,190.0174,3184.0
2022-10-31 13:10:00,207.82,207.82,207.43,207.72,14078.0,189.9351,189.9351,189.5787,189.8437,14078.0
2022-10-31 13:15:00,207.77,208.09,207.63,208.09,6917.0,189.8894,190.1819,189.7615,190.1819,6917.0
2022-10-31 13:20:00,208.09,208.57,208.05,208.5,14324.0,190.1819,190.6206,190.1453,190.5566,14324.0
2022-10-31 13:25:00,208.49,208.7,208.41,208.7,6536.0,190.5475,190.7394,190.4744,190.7394,6536.0
2022-10-31 13:30:00,208.7,208.81,208.53,208.67,11955.0,190.7394,190.8399,190.584,190.712,11955.0
2022-10-31 13:35:00,208.66,208.67,208.39,208.45,19805.0,190.7028,190.712,190.4561,190.5109,19805.0
2022-10-31 13:40:00,208.45,208.45,207.79,207.88,24860.0,190.5109,190.5109,189.9077,189.99,24860.0
2022-10-31 13:45:00,207.88,207.92,207.61,207.91,11108.0,189.99,190.0265,189.7432,190.0174,11108.0
2022-10-31 13:50:00,207.92,207.95,207.66,207.68,7553.0,190.0265,190.0539,189.7889,189.8072,7553.0
2022-10-31 13:55:00,207.69,208.15,207.69,207.92,6790.0,189.8163,190.2367,189.8163,190.0265,6790.0
2022-10-31 14:00:00,207.97,208.12,207.75,208.1,5713.0,190.0722,190.2093,189.8711,190.191,5713.0
2022-10-31 14:05:00,208.0,208.02,207.53,207.58,6103.0,190.0996,190.1179,189.6701,189.7158,6103.0
2022-10-31 14:10:00,207.43,207.81,207.43,207.74,8405.0,189.5787,189.926,189.5787,189.862,8405.0
2022-10-31 14:15:00,207.81,208.03,207.72,207.98,7478.0,189.926,190.1271,189.8437,190.0814,7478.0
2022-10-31 14:20:00,207.94,208.08,207.76,207.81,7237.0,190.0448,190.1728,189.8803,189.926,7237.0
2022-10-31 14:25:00,207.82,207.91,207.7,207.8,7788.0,189.9351,190.0174,189.8255,189.9168,7788.0
2022-10-31 14:30:00,207.74,207.97,207.7,207.93,8654.0,189.862,190.0722,189.8255,190.0357,8654.0
2022-10-31 14:35:00,207.91,208.21,207.9,207.95,6881.0,190.0174,190.2916,190.0082,190.0539,6881.0
2022-10-31 14:40:00,207.92,208.0,207.77,207.93,6683.0,190.0265,190.0996,189.8894,190.0357,6683.0
2022-10-31 14:45:00,207.96,207.97,207.72,207.92,7096.0,190.0631,190.0722,189.8437,190.0265,7096.0
2022-10-31 14:50:00,207.91,207.91,207.63,207.91,10605.0,190.0174,190.0174,189.7615,190.0174,10605.0
2022-10-31 14:55:00,207.84,208.04,207.56,207.58,18953.0,189.9534,190.1362,189.6975,189.7158,18953.0
2022-10-31 15:00:00,207.58,207.58,207.01,207.13,15412.0,189.7158,189.7158,189.1948,189.3045,15412.0
2022-10-31 15:05:00,207.09,207.29,206.63,206.63,6402.0,189.2679,189.4507,188.8475,188.8475,6402.0
2022-10-31 15:10:00,206.72,207.07,206.45,206.97,11098.0,188.9298,189.2497,188.683,189.1583,11098.0
2022-10-31 15:15:00,207.0,207.17,206.92,207.14,18807.0,189.1857,189.3411,189.1126,189.3136,18807.0
2022-10-31 15:20:00,207.14,207.53,207.0,207.31,27350.0,189.3136,189.6701,189.1857,189.469,27350.0
2022-10-31 15:25:00,207.34,207.61,207.26,207.57,11637.0,189.4964,189.7432,189.4233,189.7066,11637.0
2022-10-31 15:30:00,207.46,207.83,207.39,207.76,12142.0,189.6061,189.9443,189.5421,189.8803,12142.0
2022-10-31 15:35:00,207.79,208.09,207.69,207.94,11111.0,189.9077,190.1819,189.8163,190.0448,11111.0
2022-10-31 15:40:00,207.92,208.03,207.65,207.77,13707.0,190.0265,190.1271,189.7798,189.8894,13707.0
2022-10-31 15:45:00,207.8,208.07,207.3,207.83,29333.0,189.9168,190.1636,189.4599,189.9443,29333.0
2022-10-31 15:50:00,207.88,208.13,207.63,207.87,32498.0,189.99,190.2184,189.7615,189.9808,32498.0
2022-10-31 15:55:00,207.86,208.11,207.01,207.19,122437.0,189.9717,190.2002,189.1948,189.3593,122437.0
2022-11-01 09:30:00,209.41,212.21,209.09,211.73,88785.0,191.3883,193.9473,191.0958,193.5086,88785.0
2022-11-01 09:35:00,211.72,213.32,211.72,212.29,32629.0,193.4995,194.9618,193.4995,194.0204,32629.0
2022-11-01 09:40:00,212.5,213.29,212.17,212.94,20543.0,194.2124,194.9344,193.9108,194.6145,20543.0
2022-11-01 09:45:00,212.97,213.09,210.15,210.66,29657.0,194.6419,194.7516,192.0646,192.5307,29657.0
2022-11-01 09:50:00,210.57,210.66,208.94,210.24,16144.0,192.4485,192.5307,190.9587,192.1469,16144.0
2022-11-01 09:55:00,210.52,210.52,209.27,209.41,14902.0,192.4028,192.4028,191.2603,191.3883,14902.0
2022-11-01 10:00:00,209.54,209.7,208.83,209.06,12166.0,191.5071,191.6533,190.8582,191.0684,12166.0
2022-11-01 10:05:00,209.05,209.51,208.96,209.22,6962.0,191.0593,191.4797,190.977,191.2146,6962.0
2022-11-01 10:10:00,209.24,209.8,209.22,209.57,18789.0,191.2329,191.7447,191.2146,191.5345,18789.0
2022-11-01 10:15:00,209.55,209.57,208.24,208.24,8144.0,191.5162,191.5345,190.319,190.319,8144.0
2022-11-01 10:20:00,208.3,209.27,208.04,208.52,13053.0,190.3738,191.2603,190.1362,190.5749,13053.0
2022-11-01 10:25:00,208.43,208.66,207.73,208.01,16659.0,190.4926,190.7028,189.8529,190.1088,16659.0
2022-11-01 10:30:00,208.14,209.29,207.95,209.29,19543.0,190.2276,191.2786,190.0539,191.2786,19543.0
2022-11-01 10:35:00,209.24,209.4,208.78,209.09,9231.0,191.2329,191.3792,190.8125,191.0958,9231.0
2022-11-01 10:40:00,208.67,208.77,208.04,208.36,7919.0,190.712,190.8034,190.1362,190.4287,7919.0
2022-11-01 10:45:00,208.38,208.44,207.92,208.01,8088.0,190.4469,190.5018,190.0265,190.1088,8088.0
2022-11-01 10:50:00,207.94,208.28,207.66,208.28,19382.0,190.0448,190.3555,189.7889,190.3555,19382.0
2022-11-01 10:55:00,208.24,208.4,207.67,207.99,21836.0,190.319,190.4652,189.798,190.0905,21836.0
2022-11-01 11:00:00,208.03,208.14,207.53,208.0,15432.0,190.1271,190.2276,189.6701,190.0996,15432.0
2022-11-01 11:05:00,208.03,208.13,207.8,208.06,12924.0,190.1271,190.2184,189.9168,190.1545,12924.0
2022-11-01 11:10:00,208.08,208.32,208.02,208.22,11690.0,190.1728,190.3921,190.1179,190.3007,11690.0
2022-11-01 11:15:00,208.19,208.45,208.08,208.09,10861.0,190.2733,190.5109,190.1728,190.1819,10861.0
2022-11-01 11:20:00,207.96,208.38,207.95,208.09,11846.0,190.0631,190.4469,190.0539,190.1819,11846.0
2022-11-01 11:25:00,208.06,208.33,207.93,208.28,10930.0,190.1545,190.4012,190.0357,190.3555,10930.0
2022-11-01 11:30:00,208.17,208.31,207.93,208.08,11123.0,190.255,190.383,190.0357,190.1728,11123.0
2022-11-01 11:35:00,208.2,208.31,207.5,207.66,9593.0,190.2824,190.383,189.6427,189.7889,9593.0
2022-11-01 11:40:00,207.66,207.74,207.32,207.74,4782.0,189.7889,189.862,189.4782,189.862,4782.0
2022-11-01 11:45:00,207.58,208.03,207.53,207.64,8959.0,189.7158,190.1271,189.6701,189.7706,8959.0
2022-11-01 11:50:00,207.69,208.05,207.54,207.96,8186.0,189.8163,190.1453,189.6792,190.0631,8186.0
2022-11-01 11:55:00,208.03,208.13,207.8,208.0,12124.0,190.1271,190.2184,189.9168,190.0996,12124.0
2022-11-01 12:00:00,208.03,208.13,207.8,207.92,11797.0,190.1271,190.2184,189.9168,190.0265,11797.0
2022-11-01 12:05:00,207.93,208.75,207.93,208.12,19025.0,190.0357,190.7851,190.0357,190.2093,19025.0
2022-11-01 12:10:00,208.17,208.3,208.01,208.16,11448.0,190.255,190.3738,190.1088,190.2459,11448.0
2022-11-01 12:15:00,208.17,208.28,208.08,208.13,12689.0,190.255,190.3555,190.1728,190.2184,12689.0
2022-11-01 12:20:00,208.06,208.15,207.72,207.81,9517.0,190.1545,190.2367,189.8437,189.926,9517.0
2022-11-01 12:25:00,207.89,208.16,207.89,208.12,7788.0,189.9991,190.2459,189.9991,190.2093,7788.0
2022-11-01 12:30:00,208.18,208.18,207.83,208.11,9609.0,190.2641,190.2641,189.9443,190.2002,9609.0
2022-11-01 12:35:00,208.1,208.14,207.76,207.92,8326.0,190.191,190.2276,189.8803,190.0265,8326.0
2022-11-01 12:40:00,207.92,208.27,207.91,208.14,14475.0,190.0265,190.3464,190.0174,190.2276,14475.0
2022-11-01 12:45:00,208.19,208.28,207.92,208.23,25207.0,190.2733,190.3555,190.0265,190.3098,25207.0
2022-11-01 12:50:00,208.17,208.29,207.79,207.91,25219.0,190.255,190.3647,189.9077,190.0174,25219.0
2022-11-01 12:55:00,207.82,207.82,207.7,207.81,4808.0,189.9351,189.9351,189.8255,189.926,4808.0
2022-11-01 13:00:00,207.88,207.89,207.67,207.75,10414.0,189.99,189.9991,189.798,189.8711,10414.0
2022-11-01 13:05:00,207.73,207.84,207.68,207.71,36174.0,189.8529,189.9534,189.8072,189.8346,36174.0
2022-11-01 13:10:00,207.77,208.17,207.75,208.14,7092.0,189.8894,190.255,189.8711,190.2276,7092.0
2022-11-01 13:15:00,208.0,208.14,207.91,208.05,5169.0,190.0996,190.2276,190.0174,190.1453,5169.0
2022-11-01 13:20:00,208.11,208.23,207.6,207.6,3879.0,190.2002,190.3098,189.7341,189.7341,3879.0
2022-11-01 13:25:00,207.52,207.52,206.88,206.95,5480.0,189.6609,189.6609,189.076,189.14,5480.0
2022-11-01 13:30:00,206.95,206.95,206.65,206.66,4118.0,189.14,189.14,188.8658,188.875,4118.0
2022-11-01 13:35:00,206.61,206.86,206.61,206.8,3934.0,188.8293,189.0577,188.8293,189.0029,3934.0
2022-11-01 13:40:00,206.66,207.01,206.66,206.91,3961.0,188.875,189.1948,188.875,189.1034,3961.0
2022-11-01 13:45:00,206.85,207.01,206.85,206.93,3023.0,189.0486,189.1948,189.0486,189.1217,3023.0
2022-11-01 13:50:00,206.89,206.9,206.63,206.77,6673.0,189.0852,189.0943,188.8475,188.9755,6673.0
2022-11-01 13:55:00,206.85,207.16,206.82,207.15,12250.0,189.0486,189.3319,189.0212,189.3228,12250.0
2022-11-01 14:00:00,207.17,207.5,207.13,207.2,7493.0,189.3411,189.6427,189.3045,189.3685,7493.0
2022-11-01 14:05:00,207.19,207.27,206.99,207.27,7984.0,189.3593,189.4325,189.1766,189.4325,7984.0
2022-11-01 14:10:00,207.26,207.48,207.17,207.48,6041.0,189.4233,189.6244,189.3411,189.6244,6041.0
2022-11-01 14:15:00,207.52,207.64,207.41,207.58,7227.0,189.6609,189.7706,189.5604,189.7158,7227.0
2022-11-01 14:20:00,207.54,207.78,207.51,207.67,3546.0,189.6792,189.8986,189.6518,189.798,3546.0
2022-11-01 14:25:00,207.67,207.82,207.63,207.82,6997.0,189.798,189.9351,189.7615,189.9351,6997.0
2022-11-01 14:30:00,207.76,207.87,207.53,207.59,13511.0,189.8803,189.9808,189.6701,189.7249,13511.0
2022-11-01 14:35:00,207.68,207.68,207.41,207.41,5344.0,189.8072,189.8072,189.5604,189.5604,5344.0
2022-11-01 14:40:00,207.46,207.46,207.1,207.16,2995.0,189.6061,189.6061,189.2771,189.3319,2995.0
2022-11-01 14:45:00,207.15,207.21,206.64,206.72,7721.0,189.3228,189.3776,188.8567,188.9298,7721.0
2022-11-01 14:50:00,206.7,206.84,206.59,206.77,2974.0,188.9115,189.0395,188.811,188.9755,2974.0
2022-11-01 14:55:00,206.87,207.15,206.84,207.08,4629.0,189.0669,189.3228,189.0395,189.2588,4629.0
2022-11-01 15:00:00,207.02,207.11,206.83,206.86,3236.0,189.204,189.2862,189.0303,189.0577,3236.0
2022-11-01 15:05:00,206.81,207.37,206.79,207.31,11592.0,189.012,189.5239,188.9938,189.469,11592.0
2022-11-01 15:10:00,207.3,207.36,207.01,207.15,9761.0,189.4599,189.5147,189.1948,189.3228,9761.0
2022-11-01 15:15:00,207.15,207.27,206.87,207.25,7997.0,189.3228,189.4325,189.0669,189.4142,7997.0
2022-11-01 15:20:00,207.3,207.82,207.3,207.75,7346.0,189.4599,189.9351,189.4599,189.8711,7346.0
2022-11-01 15:25:00,207.75,207.79,207.64,207.65,8586.0,189.8711,189.9077,189.7706,189.7798,8586.0
2022-11-01 15:30:00,207.7,207.93,207.7,207.91,12680.0,189.8255,190.0357,189.8255,190.0174,12680.0
2022-11-01 15:35:00,207.91,208.01,207.76,207.94,11713.0,190.0174,190.1088,189.8803,190.0448,11713.0
2022-11-01 15:40:00,207.95,208.5,207.88,208.2,34837.0,190.0539,190.5566,189.99,190.2824,34837.0
2022-11-01 15:45:00,208.09,208.57,208.0,208.53,23416.0,190.1819,190.6206,190.0996,190.584,23416.0
2022-11-01 15:50:00,208.57,208.66,207.99,208.22,31521.0,190.6206,190.7028,190.0905,190.3007,31521.0
2022-11-01 15:55:00,208.25,208.48,207.79,207.95,71707.0,190.3281,190.5383,189.9077,190.0539,71707.0
2022-11-02 09:30:00,206.73,207.0,203.44,203.75,23229.0,188.9389,189.1857,185.9321,186.2154,23229.0
2022-11-02 09:35:00,203.91,204.68,203.48,204.27,15373.0,186.3616,187.0654,185.9686,186.6906,15373.0
2022-11-02 09:40:00,203.54,203.59,202.7,202.8,26172.0,186.0235,186.0692,185.2557,185.3471,26172.0
2022-11-02 09:45:00,202.82,203.87,202.34,203.63,10749.0,185.3654,186.3251,184.9267,186.1057,10749.0
2022-11-02 09:50:00,203.64,203.66,203.05,203.31,6903.0,186.1149,186.1331,185.5756,185.8133,6903.0
2022-11-02 09:55:00,203.22,204.03,203.22,204.03,15443.0,185.731,186.4713,185.731,186.4713,15443.0
2022-11-02 10:00:00,203.7,204.07,203.1,204.07,7948.0,186.1697,186.5078,185.6213,186.5078,7948.0
2022-11-02 10:05:00,204.09,204.1,203.49,203.94,6679.0,186.5261,186.5353,185.9778,186.389,6679.0
2022-11-02 10:10:00,203.94,203.94,203.16,203.26,6812.0,186.389,186.389,185.6762,185.7676,6812.0
2022-11-02 10:15:00,203.19,203.47,202.91,203.47,7612.0,185.7036,185.9595,185.4477,185.9595,7612.0
2022-11-02 10:20:00,203.22,203.89,203.22,203.7,7862.0,185.731,186.3433,185.731,186.1697,7862.0
2022-11-02 10:25:00,203.48,204.46,203.44,204.46,9165.0,185.9686,186.8643,185.9321,186.8643,9165.0
2022-11-02 10:30:00,204.56,204.82,204.31,204.6,3637.0,186.9557,187.1933,186.7272,186.9922,3637.0
2022-11-02 10:35:00,204.82,205.17,204.74,205.17,8961.0,187.1933,187.5132,187.1202,187.5132,8961.0
2022-11-02 10:40:00,205.07,205.38,205.07,205.23,5711.0,187.4218,187.7051,187.4218,187.568,5711.0
2022-11-02 10:45:00,205.3,206.12,205.29,205.99,7097.0,187.632,188.3814,187.6229,188.2626,7097.0
2022-11-02 10:50:00,206.06,206.25,205.95,206.14,9261.0,188.3266,188.5002,188.2261,188.3997,9261.0
2022-11-02 10:55:00,206.12,206.58,205.96,206.37,9020.0,188.3814,188.8018,188.2352,188.6099,9020.0
2022-11-02 11:00:00,206.37,207.26,206.36,207.06,8751.0,188.6099,189.4233,188.6008,189.2405,8751.0
2022-11-02 11:05:00,207.08,207.26,206.8,207.15,6325.0,189.2588,189.4233,189.0029,189.3228,6325.0
2022-11-02 11:10:00,207.33,207.33,206.67,206.81,5649.0,189.4873,189.4873,188.8841,189.012,5649.0
2022-11-02 11:15:00,206.89,207.35,206.67,207.09,15667.0,189.0852,189.5056,188.8841,189.2679,15667.0
2022-11-02 11:20:00,206.81,207.69,206.79,207.52,14745.0,189.012,189.8163,188.9938,189.6609,14745.0
2022-11-02 11:25:00,207.48,207.97,207.44,207.74,14859.0,189.6244,190.0722,189.5878,189.862,14859.0
2022-11-02 11:30:00,207.63,207.72,207.15,207.5,8431.0,189.7615,189.8437,189.3228,189.6427,8431.0
2022-11-02 11:35:00,207.48,207.98,207.41,207.97,6834.0,189.6244,190.0814,189.5604,190.0722,6834.0
2022-11-02 11:40:00,207.96,208.78,207.96,208.43,8292.0,190.0631,190.8125,190.0631,190.4926,8292.0
2022-11-02 11:45:00,208.55,208.62,208.15,208.24,5967.0,190.6023,190.6663,190.2367,190.319,5967.0
2022-11-02 11:50:00,208.15,208.15,207.39,207.5,3394.0,190.2367,190.2367,189.5421,189.6427,3394.0
2022-11-02 11:55:00,207.39,207.55,207.1,207.3,4521.0,189.5421,189.6884,189.2771,189.4599,4521.0
2022-11-02 12:00:00,207.26,207.27,206.89,207.07,3536.0,189.4233,189.4325,189.0852,189.2497,3536.0
2022-11-02 12:05:00,207.01,207.27,206.83,207.0,5774.0,189.1948,189.4325,189.0303,189.1857,5774.0
2022-11-02 12:10:00,206.99,207.07,206.88,206.88,2136.0,189.1766,189.2497,189.076,189.076,2136.0
2022-11-02 12:15:00,206.84,207.35,206.83,207.15,9920.0,189.0395,189.5056,189.0303,189.3228,9920.0
2022-11-02 12:20:00,207.27,207.68,207.2,207.6,10353.0,189.4325,189.8072,189.3685,189.7341,10353.0
2022-11-02 12:25:00,207.58,207.68,207.53,207.53,7973.0,189.7158,189.8072,189.6701,189.6701,7973.0
2022-11-02 12:30:00,207.44,207.44,206.81,207.05,14747.0,189.5878,189.5878,189.012,189.2314,14747.0
2022-11-02 12:35:00,207.05,207.32,206.84,207.31,6395.0,189.2314,189.4782,189.0395,189.469,6395.0
2022-11-02 12:40:00,207.36,207.86,207.36,207.81,8333.0,189.5147,189.9717,189.5147,189.926,8333.0
2022-11-02 12:45:00,207.9,208.27,207.9,208.06,7909.0,190.0082,190.3464,190.0082,190.1545,7909.0
2022-11-02 12:50:00,208.15,208.24,208.0,208.11,5862.0,190.2367,190.319,190.0996,190.2002,5862.0
2022-11-02 12:55:00,208.19,208.73,208.17,208.67,13313.0,190.2733,190.7668,190.255,190.712,13313.0
2022-11-02 13:00:00,208.7,208.7,208.29,208.42,8939.0,190.7394,190.7394,190.3647,190.4835,8939.0
2022-11-02 13:05:00,208.45,208.55,208.38,208.46,8869.0,190.5109,190.6023,190.4469,190.52,8869.0
2022-11-02 13:10:00,208.48,208.7,208.38,208.63,7070.0,190.5383,190.7394,190.4469,190.6754,7070.0
2022-11-02 13:15:00,208.61,208.96,208.52,208.84,11353.0,190.6571,190.977,190.5749,190.8673,11353.0
2022-11-02 13:20:00,208.84,209.12,208.84,209.05,18478.0,190.8673,191.1232,190.8673,191.0593,18478.0
2022-11-02 13:25:00,209.05,209.73,209.0,209.37,38066.0,191.0593,191.6808,191.0136,191.3517,38066.0
2022-11-02 13:30:00,209.24,209.24,208.87,209.2,28497.0,191.2329,191.2329,190.8948,191.1964,28497.0
2022-11-02 13:35:00,209.2,209.31,209.08,209.23,8505.0,191.1964,191.2969,191.0867,191.2238,8505.0
2022-11-02 13:40:00,209.26,209.52,209.25,209.25,8277.0,191.2512,191.4888,191.2421,191.2421,8277.0
2022-11-02 13:45:00,209.26,209.33,208.77,208.83,5657.0,191.2512,191.3152,190.8034,190.8582,5657.0
2022-11-02 13:50:00,208.87,209.05,208.39,208.41,5955.0,190.8948,191.0593,190.4561,190.4744,5955.0
2022-11-02 13:55:00,208.29,208.85,208.17,208.36,11003.0,190.3647,190.8765,190.255,190.4287,11003.0
2022-11-02 14:00:00,208.34,210.81,207.44,210.73,25624.0,190.4104,192.6678,189.5878,192.5947,25624.0
2022-11-02 14:05:00,210.85,211.23,210.28,210.77,32298.0,192.7044,193.0517,192.1834,192.6313,32298.0
2022-11-02 14:10:00,210.98,210.98,209.93,210.53,16074.0,192.8232,192.8232,191.8635,192.4119,16074.0
2022-11-02 14:15:00,210.48,210.73,209.84,209.96,7707.0,192.3662,192.5947,191.7813,191.891,7707.0
2022-11-02 14:20:00,210.06,210.29,209.74,209.96,11109.0,191.9824,192.1926,191.6899,191.891,11109.0
2022-11-02 14:25:00,210.11,211.7,210.01,211.33,27178.0,192.028,193.4812,191.9367,193.1431,27178.0
2022-11-02 14:30:00,211.54,211.72,210.32,210.96,10381.0,193.335,193.4995,192.22,192.8049,10381.0
2022-11-02 14:35:00,210.83,212.01,208.2,209.18,32845.0,192.6861,193.7645,190.2824,191.1781,32845.0
2022-11-02 14:40:00,209.5,210.54,208.85,209.63,11323.0,191.4705,192.421,190.8765,191.5894,11323.0
2022-11-02 14:45:00,209.47,210.07,208.91,209.39,39360.0,191.4431,191.9915,190.9313,191.37,39360.0
2022-11-02 14:50:00,209.28,209.29,206.42,206.66,47227.0,191.2695,191.2786,188.6556,188.875,47227.0
2022-11-02 14:55:00,206.88,207.57,206.39,207.42,15101.0,189.076,189.7066,188.6282,189.5695,15101.0
2022-11-02 15:00:00,207.12,208.61,206.74,208.01,75046.0,189.2954,190.6571,188.9481,190.1088,75046.0
2022-11-02 15:05:00,207.88,209.51,207.86,209.25,20190.0,189.99,191.4797,189.9717,191.2421,20190.0
2022-11-02 15:10:00,209.02,209.41,208.69,208.92,52661.0,191.0319,191.3883,190.7303,190.9405,52661.0
2022-11-02 15:15:00,208.95,208.95,207.96,208.09,68702.0,190.9679,190.9679,190.0631,190.1819,68702.0
2022-11-02 15:20:00,207.94,208.03,206.84,206.85,16011.0,190.0448,190.1271,189.0395,189.0486,16011.0
2022-11-02 15:25:00,206.96,206.96,206.02,206.59,24847.0,189.1491,189.1491,188.29,188.811,24847.0
2022-11-02 15:30:00,206.5,206.5,205.86,205.95,36019.0,188.7287,188.7287,188.1438,188.2261,36019.0
2022-11-02 15:35:00,206.0,206.29,205.64,205.92,32580.0,188.2718,188.5368,187.9427,188.1986,32580.0
2022-11-02 15:40:00,205.92,206.12,205.49,205.68,36445.0,188.1986,188.3814,187.8056,187.9793,36445.0
2022-11-02 15:45:00,205.67,206.27,205.33,206.0,43616.0,187.9702,188.5185,187.6594,188.2718,43616.0
2022-11-02 15:50:00,205.81,205.81,204.87,205.2,72039.0,188.0981,188.0981,187.239,187.5406,72039.0
2022-11-02 15:55:00,205.15,205.72,205.08,205.25,158027.0,187.4949,188.0159,187.4309,187.5863,158027.0
2022-11-03 09:30:00,203.21,204.19,202.62,203.63,43676.0,185.7219,186.6175,185.1826,186.1057,43676.0
2022-11-03 09:35:00,203.63,203.63,201.63,201.63,14116.0,186.1057,186.1057,184.2778,184.2778,14116.0
2022-11-03 09:40:00,201.99,203.63,201.99,202.57,17189.0,184.6069,186.1057,184.6069,185.1369,17189.0
2022-11-03 09:45:00,202.19,202.94,201.17,202.3,15080.0,184.7896,185.4751,183.8574,184.8902,15080.0
2022-11-03 09:50:00,202.45,202.5,201.73,201.96,15362.0,185.0273,185.073,184.3692,184.5794,15362.0
2022-11-03 09:55:00,202.15,202.68,202.0,202.48,9632.0,184.7531,185.2375,184.616,185.0547,9632.0
2022-11-03 10:00:00,202.53,204.56,202.45,204.56,14350.0,185.1004,186.9557,185.0273,186.9557,14350.0
2022-11-03 10:05:00,204.15,204.21,203.65,203.66,3042.0,186.581,186.6358,186.124,186.1331,3042.0
2022-11-03 10:10:00,203.56,203.58,202.9,203.21,3566.0,186.0417,186.06,185.4385,185.7219,3566.0
2022-11-03 10:15:00,203.48,203.62,202.77,203.49,3826.0,185.9686,186.0966,185.3197,185.9778,3826.0
2022-11-03 10:20:00,203.47,203.98,203.35,203.86,5906.0,185.9595,186.4256,185.8498,186.3159,5906.0
2022-11-03 10:25:00,203.91,203.97,203.39,203.8,6519.0,186.3616,186.4165,185.8864,186.2611,6519.0
2022-11-03 10:30:00,203.84,203.84,203.13,203.14,7815.0,186.2976,186.2976,185.6487,185.6579,7815.0
2022-11-03 10:35:00,203.16,203.7,203.16,203.44,8240.0,185.6762,186.1697,185.6762,185.9321,8240.0
2022-11-03 10:40:00,203.38,203.62,203.28,203.58,9711.0,185.8772,186.0966,185.7858,186.06,9711.0
2022-11-03 10:45:00,203.62,204.03,203.47,203.92,6200.0,186.0966,186.4713,185.9595,186.3708,6200.0
2022-11-03 10:50:00,204.09,204.09,203.41,203.59,14408.0,186.5261,186.5261,185.9046,186.0692,14408.0
2022-11-03 10:55:00,203.62,203.72,203.39,203.7,6552.0,186.0966,186.188,185.8864,186.1697,6552.0
2022-11-03 11:00:00,203.71,203.97,203.59,203.63,9853.0,186.1788,186.4165,186.0692,186.1057,9853.0
2022-11-03 11:05:00,203.63,203.98,203.58,203.69,6536.0,186.1057,186.4256,186.06,186.1606,6536.0
2022-11-03 11:10:00,203.6,203.61,203.0,203.12,6727.0,186.0783,186.0874,185.5299,185.6396,6727.0
2022-11-03 11:15:00,203.19,203.19,202.67,202.84,3264.0,185.7036,185.7036,185.2283,185.3837,3264.0
2022-11-03 11:20:00,202.83,203.36,202.72,202.83,7599.0,185.3746,185.859,185.274,185.3746,7599.0
2022-11-03 11:25:00,202.72,202.9,202.48,202.82,4461.0,185.274,185.4385,185.0547,185.3654,4461.0
2022-11-03 11:30:00,202.87,202.96,202.24,202.37,2279.0,185.4111,185.4934,184.8353,184.9541,2279.0
2022-11-03 11:35:00,202.35,202.81,202.35,202.75,8536.0,184.9359,185.3563,184.9359,185.3014,8536.0
2022-11-03 11:40:00,202.63,202.89,202.49,202.5,8259.0,185.1918,185.4294,185.0638,185.073,8259.0
2022-11-03 11:45:00,202.56,203.11,202.52,202.6,7612.0,185.1278,185.6305,185.0912,185.1644,7612.0
2022-11-03 11:50:00,202.52,202.65,202.07,202.18,3881.0,185.0912,185.2101,184.68,184.7805,3881.0
2022-11-03 11:55:00,202.21,202.23,201.88,202.03,6696.0,184.8079,184.8262,184.5063,184.6434,6696.0
2022-11-03 12:00:00,201.89,202.38,201.86,202.28,24920.0,184.5155,184.9633,184.488,184.8719,24920.0
2022-11-03 12:05:00,202.46,202.65,202.34,202.57,5657.0,185.0364,185.2101,184.9267,185.1369,5657.0
2022-11-03 12:10:00,202.68,202.7,202.23,202.26,4585.0,185.2375,185.2557,184.8262,184.8536,4585.0
2022-11-03 12:15:00,202.2,202.74,202.07,202.56,8452.0,184.7988,185.2923,184.68,185.1278,8452.0
2022-11-03 12:20:00,202.63,202.87,202.48,202.49,7678.0,185.1918,185.4111,185.0547,185.0638,7678.0
2022-11-03 12:25:00,202.51,202.86,202.5,202.61,3785.0,185.0821,185.402,185.073,185.1735,3785.0
2022-11-03 12:30:00,202.62,202.75,202.29,202.75,5524.0,185.1826,185.3014,184.881,185.3014,5524.0
2022-11-03 12:35:00,202.6,202.64,202.24,202.24,12934.0,185.1644,185.2009,184.8353,184.8353,12934.0
2022-11-03 12:40:00,202.36,202.8,202.2,202.69,7640.0,184.945,185.3471,184.7988,185.2466,7640.0
2022-11-03 12:45:00,202.7,203.1,202.7,202.85,7863.0,185.2557,185.6213,185.2557,185.3928,7863.0
2022-11-03 12:50:00,202.79,203.38,202.79,203.35,7853.0,185.338,185.8772,185.338,185.8498,7853.0
2022-11-03 12:55:00,203.47,203.77,203.32,203.7,10472.0,185.9595,186.2337,185.8224,186.1697,10472.0
2022-11-03 13:00:00,203.63,203.76,203.49,203.62,3145.0,186.1057,186.2245,185.9778,186.0966,3145.0
2022-11-03 13:05:00,203.55,203.61,203.28,203.54,4923.0,186.0326,186.0874,185.7858,186.0235,4923.0
2022-11-03 13:10:00,203.53,203.53,202.88,203.05,5455.0,186.0143,186.0143,185.4203,185.5756,5455.0
2022-11-03 13:15:00,203.02,203.13,202.87,202.87,10615.0,185.5482,185.6487,185.4111,185.4111,10615.0
2022-11-03 13:20:00,202.99,203.08,202.68,203.02,10345.0,185.5208,185.603,185.2375,185.5482,10345.0
2022-11-03 13:25:00,203.02,203.1,202.71,203.07,6744.0,185.5482,185.6213,185.2649,185.5939,6744.0
2022-11-03 13:30:00,203.06,203.06,202.8,203.05,6208.0,185.5848,185.5848,185.3471,185.5756,6208.0
2022-11-03 13:35:00,203.05,203.13,202.74,203.06,8001.0,185.5756,185.6487,185.2923,185.5848,8001.0
2022-11-03 13:40:00,202.97,203.33,202.95,203.33,14146.0,185.5025,185.8315,185.4842,185.8315,14146.0
2022-11-03 13:45:00,203.33,203.34,203.07,203.2,6494.0,185.8315,185.8407,185.5939,185.7127,6494.0
2022-11-03 13:50:00,203.21,203.3,203.08,203.26,12312.0,185.7219,185.8041,185.603,185.7676,12312.0
2022-11-03 13:55:00,203.28,203.61,202.97,203.2,15639.0,185.7858,186.0874,185.5025,185.7127,15639.0
2022-11-03 14:00:00,203.19,203.21,202.85,202.85,6692.0,185.7036,185.7219,185.3928,185.3928,6692.0
2022-11-03 14:05:00,202.86,203.08,202.78,202.85,7850.0,185.402,185.603,185.3289,185.3928,7850.0
2022-11-03 14:10:00,202.86,202.97,202.76,202.91,7429.0,185.402,185.5025,185.3106,185.4477,7429.0
2022-11-03 14:15:00,202.91,202.95,202.46,202.63,5569.0,185.4477,185.4842,185.0364,185.1918,5569.0
2022-11-03 14:20:00,202.78,203.35,202.72,203.22,9670.0,185.3289,185.8498,185.274,185.731,9670.0
2022-11-03 14:25:00,203.3,203.92,203.3,203.86,16899.0,185.8041,186.3708,185.8041,186.3159,16899.0
2022-11-03 14:30:00,203.82,203.91,203.19,203.19,18867.0,186.2794,186.3616,185.7036,185.7036,18867.0
2022-11-03 14:35:00,203.3,203.51,203.04,203.31,11761.0,185.8041,185.996,185.5665,185.8133,11761.0
2022-11-03 14:40:00,203.33,203.42,203.15,203.17,6500.0,185.8315,185.9138,185.667,185.6853,6500.0
2022-11-03 14:45:00,203.09,203.23,202.96,202.96,4182.0,185.6122,185.7401,185.4934,185.4934,4182.0
2022-11-03 14:50:00,203.05,203.24,202.88,203.04,10117.0,185.5756,185.7493,185.4203,185.5665,10117.0
2022-11-03 14:55:00,203.04,203.27,202.97,203.2,8444.0,185.5665,185.7767,185.5025,185.7127,8444.0
2022-11-03 15:00:00,203.2,203.36,203.01,203.09,5500.0,185.7127,185.859,185.5391,185.6122,5500.0
2022-11-03 15:05:00,203.05,203.15,202.73,202.8,8238.0,185.5756,185.667,185.2832,185.3471,8238.0
2022-11-03 15:10:00,202.75,202.85,202.55,202.56,6228.0,185.3014,185.3928,185.1187,185.1278,6228.0
2022-11-03 15:15:00,202.5,202.94,202.5,202.75,9216.0,185.073,185.4751,185.073,185.3014,9216.0
2022-11-03 15:20:00,202.81,202.99,202.76,202.98,8431.0,185.3563,185.5208,185.3106,185.5117,8431.0
2022-11-03 15:25:00,202.9,203.22,202.81,203.13,11127.0,185.4385,185.731,185.3563,185.6487,11127.0
2022-11-03 15:30:00,203.13,203.53,203.12,203.51,19417.0,185.6487,186.0143,185.6396,185.996,19417.0
2022-11-03 15:35:00,203.48,203.53,202.81,203.05,12559.0,185.9686,186.0143,185.3563,185.5756,12559.0
2022-11-03 15:40:00,203.05,203.1,202.6,202.66,24013.0,185.5756,185.6213,185.1644,185.2192,24013.0
2022-11-03 15:45:00,202.66,202.7,202.08,202.15,19773.0,185.2192,185.2557,184.6891,184.7531,19773.0
2022-11-03 15:50:00,202.06,202.06,201.63,201.75,41905.0,184.6708,184.6708,184.2778,184.3875,41905.0
2022-11-03 15:55:00,201.74,201.74,201.08,201.31,104988.0,184.3784,184.3784,183.7752,183.9854,104988.0
2022-11-04 09:30:00,202.91,203.35,201.5,202.04,31918.0,185.4477,185.8498,184.159,184.6525,31918.0
2022-11-04 09:35:00,202.09,202.29,201.46,202.27,16083.0,184.6982,184.881,184.1225,184.8628,16083.0
2022-11-04 09:40:00,201.83,201.83,200.56,200.6,8929.0,184.4606,184.4606,183.2999,183.3365,8929.0
2022-11-04 09:45:00,200.76,201.27,200.15,200.64,9764.0,183.4827,183.9488,182.9252,183.373,9764.0
2022-11-04 09:50:00,200.72,201.7,200.39,201.67,8739.0,183.4461,184.3418,183.1445,184.3144,8739.0
2022-11-04 09:55:00,201.79,202.04,201.35,201.67,9851.0,184.4241,184.6525,184.0219,184.3144,9851.0
2022-11-04 10:00:00,201.59,202.06,201.28,202.0,6442.0,184.2413,184.6708,183.958,184.616,6442.0
2022-11-04 10:05:00,201.96,202.02,201.54,201.67,4888.0,184.5794,184.6343,184.1956,184.3144,4888.0
2022-11-04 10:10:00,201.7,202.01,201.56,201.87,8415.0,184.3418,184.6251,184.2139,184.4972,8415.0
2022-11-04 10:15:00,202.0,202.01,201.03,201.03,5725.0,184.616,184.6251,183.7295,183.7295,5725.0
2022-11-04 10:20:00,201.1,201.64,200.86,201.64,5429.0,183.7934,184.287,183.5741,184.287,5429.0
2022-11-04 10:25:00,201.66,201.75,201.07,201.07,4009.0,184.3053,184.3875,183.766,183.766,4009.0
2022-11-04 10:30:00,201.3,201.94,201.3,201.88,6991.0,183.9762,184.5612,183.9762,184.5063,6991.0
2022-11-04 10:35:00,201.89,202.56,201.7,202.56,9225.0,184.5155,185.1278,184.3418,185.1278,9225.0
2022-11-04 10:40:00,202.68,203.41,202.67,203.0,33891.0,185.2375,185.9046,185.2283,185.5299,33891.0
2022-11-04 10:45:00,203.08,203.26,202.6,202.91,8490.0,185.603,185.7676,185.1644,185.4477,8490.0
2022-11-04 10:50:00,203.01,203.01,202.19,202.2,2945.0,185.5391,185.5391,184.7896,184.7988,2945.0
2022-11-04 10:55:00,202.59,202.59,202.15,202.28,1500.0,185.1552,185.1552,184.7531,184.8719,1500.0
2022-11-04 11:00:00,202.21,203.44,202.19,203.17,11309.0,184.8079,185.9321,184.7896,185.6853,11309.0
2022-11-04 11:05:00,203.17,203.22,202.63,202.69,4485.0,185.6853,185.731,185.1918,185.2466,4485.0
2022-11-04 11:10:00,202.8,202.8,202.09,202.2,13638.0,185.3471,185.3471,184.6982,184.7988,13638.0
2022-11-04 11:15:00,202.2,202.2,201.76,201.8,5239.0,184.7988,184.7988,184.3966,184.4332,5239.0
2022-11-04 11:20:00,201.83,201.96,201.79,201.81,8206.0,184.4606,184.5794,184.4241,184.4423,8206.0
2022-11-04 11:25:00,201.81,201.9,200.89,201.0,10771.0,184.4423,184.5246,183.6015,183.7021,10771.0
2022-11-04 11:30:00,200.97,201.46,200.97,201.02,24466.0,183.6746,184.1225,183.6746,183.7203,24466.0
2022-11-04 11:35:00,201.02,201.17,200.48,200.64,8901.0,183.7203,183.8574,183.2268,183.373,8901.0
2022-11-04 11:40:00,200.41,200.65,200.19,200.52,5252.0,183.1628,183.3822,182.9618,183.2634,5252.0
2022-11-04 11:45:00,200.54,201.04,200.51,200.85,23128.0,183.2816,183.7386,183.2542,183.565,23128.0
2022-11-04 11:50:00,200.8,200.8,200.1,200.43,7097.0,183.5193,183.5193,182.8795,183.1811,7097.0
2022-11-04 11:55:00,200.36,200.4,199.99,200.02,11503.0,183.1171,183.1537,182.779,182.8064,11503.0
2022-11-04 12:00:00,200.02,200.12,199.55,199.8,8893.0,182.8064,182.8978,182.3768,182.6053,8893.0
2022-11-04 12:05:00,199.74,200.33,199.74,200.27,18947.0,182.5505,183.0897,182.5505,183.0349,18947.0
2022-11-04 12:10:00,200.34,200.56,200.09,200.23,7904.0,183.0989,183.2999,182.8704,182.9983,7904.0
2022-11-04 12:15:00,200.24,200.58,200.09,200.31,36296.0,183.0075,183.3182,182.8704,183.0714,36296.0
2022-11-04 12:20:00,200.34,200.34,199.88,199.88,7724.0,183.0989,183.0989,182.6784,182.6784,7724.0
2022-11-04 12:25:00,199.83,200.92,199.82,200.88,7788.0,182.6327,183.6289,182.6236,183.5924,7788.0
2022-11-04 12:30:00,200.49,200.66,200.28,200.66,3565.0,183.2359,183.3913,183.044,183.3913,3565.0
2022-11-04 12:35:00,200.51,200.51,199.59,199.59,4816.0,183.2542,183.2542,182.4134,182.4134,4816.0
2022-11-04 12:40:00,199.72,199.86,199.42,199.73,5773.0,182.5322,182.6602,182.258,182.5413,5773.0
2022-11-04 12:45:00,199.73,199.9,199.41,199.64,12941.0,182.5413,182.6967,182.2489,182.4591,12941.0
2022-11-04 12:50:00,199.73,200.11,199.39,199.44,5491.0,182.5413,182.8886,182.2306,182.2763,5491.0
2022-11-04 12:55:00,199.39,199.76,199.14,199.54,12609.0,182.2306,182.5688,182.0021,182.3677,12609.0
2022-11-04 13:00:00,199.62,199.94,199.33,199.94,4639.0,182.4408,182.7333,182.1758,182.7333,4639.0
2022-11-04 13:05:00,199.98,200.06,199.19,199.19,8533.0,182.7698,182.8429,182.0478,182.0478,8533.0
2022-11-04 13:10:00,199.31,200.37,199.2,199.98,8947.0,182.1575,183.1263,182.057,182.7698,8947.0
2022-11-04 13:15:00,199.99,200.15,199.7,199.91,5115.0,182.779,182.9252,182.5139,182.7059,5115.0
2022-11-04 13:20:00,199.96,199.97,199.69,199.83,2269.0,182.7516,182.7607,182.5048,182.6327,2269.0
2022-11-04 13:25:00,199.96,199.96,199.46,199.7,5511.0,182.7516,182.7516,182.2946,182.5139,5511.0
2022-11-04 13:30:00,199.81,200.18,199.53,200.03,19338.0,182.6145,182.9526,182.3586,182.8155,19338.0
2022-11-04 13:35:00,199.98,200.17,199.93,199.97,22781.0,182.7698,182.9435,182.7241,182.7607,22781.0
2022-11-04 13:40:00,199.95,200.0,199.74,200.0,5584.0,182.7424,182.7881,182.5505,182.7881,5584.0
2022-11-04 13:45:00,199.89,200.08,199.87,200.08,5173.0,182.6876,182.8612,182.6693,182.8612,5173.0
2022-11-04 13:50:00,200.06,200.1,199.81,199.98,5941.0,182.8429,182.8795,182.6145,182.7698,5941.0
2022-11-04 13:55:00,199.91,200.0,199.72,199.86,5401.0,182.7059,182.7881,182.5322,182.6602,5401.0
2022-11-04 14:00:00,199.98,200.16,199.87,200.03,6992.0,182.7698,182.9343,182.6693,182.8155,6992.0
2022-11-04 14:05:00,199.83,200.1,199.68,199.93,6522.0,182.6327,182.8795,182.4956,182.7241,6522.0
2022-11-04 14:10:00,199.87,200.1,199.81,200.1,7699.0,182.6693,182.8795,182.6145,182.8795,7699.0
2022-11-04 14:15:00,200.23,200.8,200.05,200.8,3763.0,182.9983,183.5193,182.8338,183.5193,3763.0
2022-11-04 14:20:00,200.67,201.07,200.56,201.07,7052.0,183.4005,183.766,183.2999,183.766,7052.0
2022-11-04 14:25:00,201.07,201.32,200.9,201.32,6005.0,183.766,183.9945,183.6107,183.9945,6005.0
2022-11-04 14:30:00,201.18,201.55,201.14,201.54,13273.0,183.8666,184.2047,183.83,184.1956,13273.0
2022-11-04 14:35:00,201.42,201.58,201.32,201.58,2849.0,184.0859,184.2321,183.9945,184.2321,2849.0
2022-11-04 14:40:00,201.51,202.16,201.51,202.0,9037.0,184.1682,184.7622,184.1682,184.616,9037.0
2022-11-04 14:45:00,201.92,202.05,201.86,201.86,1537.0,184.5429,184.6617,184.488,184.488,1537.0
2022-11-04 14:50:00,201.93,202.42,201.93,202.33,10430.0,184.552,184.9998,184.552,184.9176,10430.0
2022-11-04 14:55:00,202.4,202.8,202.39,202.8,5896.0,184.9816,185.3471,184.9724,185.3471,5896.0
2022-11-04 15:00:00,202.76,202.76,202.47,202.65,7068.0,185.3106,185.3106,185.0455,185.2101,7068.0
2022-11-04 15:05:00,202.65,202.85,202.56,202.84,3525.0,185.2101,185.3928,185.1278,185.3837,3525.0
2022-11-04 15:10:00,202.78,203.16,202.74,202.95,6856.0,185.3289,185.6762,185.2923,185.4842,6856.0
2022-11-04 15:15:00,202.97,203.12,202.83,202.93,10088.0,185.5025,185.6396,185.3746,185.466,10088.0
2022-11-04 15:20:00,202.98,202.98,202.31,202.4,13835.0,185.5117,185.5117,184.8993,184.9816,13835.0
2022-11-04 15:25:00,202.38,202.5,202.3,202.37,12752.0,184.9633,185.073,184.8902,184.9541,12752.0
2022-11-04 15:30:00,202.4,203.0,202.15,202.94,11420.0,184.9816,185.5299,184.7531,185.4751,11420.0
2022-11-04 15:35:00,203.0,203.0,202.55,202.91,22076.0,185.5299,185.5299,185.1187,185.4477,22076.0
2022-11-04 15:40:00,202.98,203.67,202.85,203.65,11130.0,185.5117,186.1423,185.3928,186.124,11130.0
2022-11-04 15:45:00,203.67,203.68,203.35,203.39,20610.0,186.1423,186.1514,185.8498,185.8864,20610.0
2022-11-04 15:50:00,203.36,203.5,202.89,203.29,44855.0,185.859,185.9869,185.4294,185.795,44855.0
2022-11-04 15:55:00,203.23,204.38,203.23,203.96,132731.0,185.7401,186.7912,185.7401,186.4073,132731.0
2022-11-07 09:30:00,204.64,205.4,203.15,204.59,19405.0,187.0288,187.7234,185.667,186.9831,19405.0
2022-11-07 09:35:00,205.1,205.11,204.15,204.65,6462.0,187.4492,187.4583,186.581,187.0379,6462.0
2022-11-07 09:40:00,205.05,205.99,205.04,205.35,24715.0,187.4035,188.2626,187.3944,187.6777,24715.0
2022-11-07 09:45:00,205.23,205.85,204.62,205.04,3880.0,187.568,188.1347,187.0105,187.3944,3880.0
2022-11-07 09:50:00,205.25,205.27,204.39,204.6,8496.0,187.5863,187.6046,186.8003,186.9922,8496.0
2022-11-07 09:55:00,204.49,204.74,204.03,204.1,4237.0,186.8917,187.1202,186.4713,186.5353,4237.0
2022-11-07 10:00:00,204.02,204.75,204.02,204.56,13309.0,186.4622,187.1293,186.4622,186.9557,13309.0
2022-11-07 10:05:00,204.55,204.74,204.27,204.74,20551.0,186.9465,187.1202,186.6906,187.1202,20551.0
2022-11-07 10:10:00,204.98,205.12,204.55,204.91,4316.0,187.3395,187.4675,186.9465,187.2756,4316.0
2022-11-07 10:15:00,204.75,204.89,204.47,204.7,5974.0,187.1293,187.2573,186.8734,187.0836,5974.0
2022-11-07 10:20:00,204.56,204.57,203.71,204.13,6351.0,186.9557,186.9648,186.1788,186.5627,6351.0
2022-11-07 10:25:00,204.26,204.46,204.11,204.46,3277.0,186.6815,186.8643,186.5444,186.8643,3277.0
2022-11-07 10:30:00,204.54,205.12,204.34,204.94,12995.0,186.9374,187.4675,186.7546,187.303,12995.0
2022-11-07 10:35:00,205.01,205.01,204.49,204.49,10553.0,187.367,187.367,186.8917,186.8917,10553.0
2022-11-07 10:40:00,204.72,205.0,204.57,204.78,12166.0,187.1019,187.3578,186.9648,187.1567,12166.0
2022-11-07 10:45:00,204.86,205.01,204.36,204.48,5527.0,187.2299,187.367,186.7729,186.8826,5527.0
2022-11-07 10:50:00,204.44,204.8,204.44,204.59,7663.0,186.846,187.175,186.846,186.9831,7663.0
2022-11-07 10:55:00,204.67,204.87,204.3,204.33,4982.0,187.0562,187.239,186.7181,186.7455,4982.0
2022-11-07 11:00:00,204.48,204.63,204.33,204.38,18428.0,186.8826,187.0197,186.7455,186.7912,18428.0
2022-11-07 11:05:00,204.47,204.64,204.12,204.31,14050.0,186.8734,187.0288,186.5535,186.7272,14050.0
2022-11-07 11:10:00,204.17,204.33,203.99,204.22,4291.0,186.5992,186.7455,186.4347,186.6449,4291.0
2022-11-07 11:15:00,204.23,204.71,204.16,204.3,17785.0,186.6541,187.0928,186.5901,186.7181,17785.0
2022-11-07 11:20:00,204.21,205.52,203.86,204.3,61243.0,186.6358,187.8331,186.3159,186.7181,61243.0
2022-11-07 11:25:00,204.34,204.35,203.85,204.01,10676.0,186.7546,186.7638,186.3068,186.453,10676.0
2022-11-07 11:30:00,204.06,204.15,203.95,204.07,2208.0,186.4987,186.581,186.3982,186.5078,2208.0
2022-11-07 11:35:00,203.97,204.06,203.5,203.5,12176.0,186.4165,186.4987,185.9869,185.9869,12176.0
2022-11-07 11:40:00,203.47,203.47,202.82,203.15,5881.0,185.9595,185.9595,185.3654,185.667,5881.0
2022-11-07 11:45:00,203.03,203.64,203.03,203.64,6392.0,185.5574,186.1149,185.5574,186.1149,6392.0
2022-11-07 11:50:00,203.72,203.99,203.64,203.64,13056.0,186.188,186.4347,186.1149,186.1149,13056.0
2022-11-07 11:55:00,203.8,203.8,203.49,203.68,5598.0,186.2611,186.2611,185.9778,186.1514,5598.0
2022-11-07 12:00:00,203.69,203.74,203.53,203.74,7040.0,186.1606,186.2062,186.0143,186.2062,7040.0
2022-11-07 12:05:00,203.67,204.09,203.64,203.94,8022.0,186.1423,186.5261,186.1149,186.389,8022.0
2022-11-07 12:10:00,204.01,204.01,203.55,203.61,17165.0,186.453,186.453,186.0326,186.0874,17165.0
2022-11-07 12:15:00,203.51,203.67,203.22,203.24,5829.0,185.996,186.1423,185.731,185.7493,5829.0
2022-11-07 12:20:00,203.28,203.39,203.09,203.35,4319.0,185.7858,185.8864,185.6122,185.8498,4319.0
2022-11-07 12:25:00,203.37,203.58,203.24,203.48,6287.0,185.8681,186.06,185.7493,185.9686,6287.0
2022-11-07 12:30:00,203.53,203.95,203.5,203.94,10287.0,186.0143,186.3982,185.9869,186.389,10287.0
2022-11-07 12:35:00,203.93,203.99,203.73,203.92,12545.0,186.3799,186.4347,186.1971,186.3708,12545.0
2022-11-07 12:40:00,203.96,203.97,203.7,203.82,12282.0,186.4073,186.4165,186.1697,186.2794,12282.0
2022-11-07 12:45:00,203.88,204.13,203.88,204.01,9769.0,186.3342,186.5627,186.3342,186.453,9769.0
2022-11-07 12:50:00,204.02,204.08,203.8,203.8,7680.0,186.4622,186.517,186.2611,186.2611,7680.0
2022-11-07 12:55:00,203.94,204.12,203.94,204.09,5411.0,186.389,186.5535,186.389,186.5261,5411.0
2022-11-07 13:00:00,204.09,204.42,204.04,204.37,18384.0,186.5261,186.8277,186.4804,186.782,18384.0
2022-11-07 13:05:00,204.34,204.39,203.95,204.0,10597.0,186.7546,186.8003,186.3982,186.4439,10597.0
2022-11-07 13:10:00,204.08,204.17,203.95,204.0,6832.0,186.517,186.5992,186.3982,186.4439,6832.0
2022-11-07 13:15:00,204.01,204.02,203.68,203.74,6400.0,186.453,186.4622,186.1514,186.2062,6400.0
2022-11-07 13:20:00,203.72,203.76,203.61,203.71,2909.0,186.188,186.2245,186.0874,186.1788,2909.0
2022-11-07 13:25:00,203.67,203.89,203.52,203.83,4200.0,186.1423,186.3433,186.0052,186.2885,4200.0
2022-11-07 13:30:00,203.94,203.98,203.73,203.8,7169.0,186.389,186.4256,186.1971,186.2611,7169.0
2022-11-07 13:35:00,203.81,203.99,203.74,203.91,8730.0,186.2702,186.4347,186.2062,186.3616,8730.0
2022-11-07 13:40:00,203.86,203.94,203.77,203.91,11836.0,186.3159,186.389,186.2337,186.3616,11836.0
2022-11-07 13:45:00,203.95,204.08,203.81,203.92,15669.0,186.3982,186.517,186.2702,186.3708,15669.0
2022-11-07 13:50:00,203.85,204.15,203.8,204.02,13544.0,186.3068,186.581,186.2611,186.4622,13544.0
2022-11-07 13:55:00,204.01,204.13,204.0,204.09,7677.0,186.453,186.5627,186.4439,186.5261,7677.0
2022-11-07 14:00:00,204.23,204.47,204.1,204.4,5897.0,186.6541,186.8734,186.5353,186.8094,5897.0
2022-11-07 14:05:00,204.45,204.49,204.28,204.38,7042.0,186.8551,186.8917,186.6998,186.7912,7042.0
2022-11-07 14:10:00,204.37,204.8,204.31,204.8,10653.0,186.782,187.175,186.7272,187.175,10653.0
2022-11-07 14:15:00,204.86,204.92,204.53,204.67,10364.0,187.2299,187.2847,186.9283,187.0562,10364.0
2022-11-07 14:20:00,204.6,204.69,204.42,204.69,9302.0,186.9922,187.0745,186.8277,187.0745,9302.0
2022-11-07 14:25:00,204.69,204.74,204.28,204.28,6386.0,187.0745,187.1202,186.6998,186.6998,6386.0
2022-11-07 14:30:00,204.34,204.37,203.95,204.11,9699.0,186.7546,186.782,186.3982,186.5444,9699.0
2022-11-07 14:35:00,204.11,204.11,203.83,203.83,5542.0,186.5444,186.5444,186.2885,186.2885,5542.0
2022-11-07 14:40:00,203.86,203.95,203.76,203.8,4670.0,186.3159,186.3982,186.2245,186.2611,4670.0
2022-11-07 14:45:00,203.9,203.9,203.66,203.75,6019.0,186.3525,186.3525,186.1331,186.2154,6019.0
2022-11-07 14:50:00,203.78,204.14,203.75,204.14,3976.0,186.2428,186.5718,186.2154,186.5718,3976.0
2022-11-07 14:55:00,204.07,204.07,203.57,203.69,8213.0,186.5078,186.5078,186.0509,186.1606,8213.0
2022-11-07 15:00:00,203.69,203.98,203.62,203.96,15565.0,186.1606,186.4256,186.0966,186.4073,15565.0
2022-11-07 15:05:00,203.97,204.03,203.76,203.86,6663.0,186.4165,186.4713,186.2245,186.3159,6663.0
2022-11-07 15:10:00,203.88,203.99,203.72,203.81,7892.0,186.3342,186.4347,186.188,186.2702,7892.0
2022-11-07 15:15:00,203.81,203.81,203.57,203.61,9108.0,186.2702,186.2702,186.0509,186.0874,9108.0
2022-11-07 15:20:00,203.53,203.87,203.53,203.74,16384.0,186.0143,186.3251,186.0143,186.2062,16384.0
2022-11-07 15:25:00,203.7,203.7,203.41,203.44,16246.0,186.1697,186.1697,185.9046,185.9321,16246.0
2022-11-07 15:30:00,203.44,203.64,203.43,203.6,12470.0,185.9321,186.1149,185.9229,186.0783,12470.0
2022-11-07 15:35:00,203.6,203.67,203.38,203.45,15372.0,186.0783,186.1423,185.8772,185.9412,15372.0
2022-11-07 15:40:00,203.45,203.61,203.32,203.53,12330.0,185.9412,186.0874,185.8224,186.0143,12330.0
2022-11-07 15:45:00,203.52,203.53,202.87,203.09,35531.0,186.0052,186.0143,185.4111,185.6122,35531.0
2022-11-07 15:50:00,203.03,203.09,202.2,202.22,61799.0,185.5574,185.6122,184.7988,184.8171,61799.0
2022-11-07 15:55:00,202.26,202.26,201.7,202.07,142274.0,184.8536,184.8536,184.3418,184.68,142274.0
2022-11-08 09:30:00,202.02,202.5,201.1,201.79,20360.0,184.6343,185.073,183.7934,184.4241,20360.0
2022-11-08 09:35:00,202.08,202.93,202.04,202.93,4066.0,184.6891,185.466,184.6525,185.466,4066.0
2022-11-08 09:40:00,202.94,203.15,202.03,203.03,11442.0,185.4751,185.667,184.6434,185.5574,11442.0
2022-11-08 09:45:00,203.03,203.18,202.02,202.72,11230.0,185.5574,185.6944,184.6343,185.274,11230.0
2022-11-08 09:50:00,202.68,202.93,202.41,202.6,8433.0,185.2375,185.466,184.9907,185.1644,8433.0
2022-11-08 09:55:00,202.62,202.7,202.11,202.11,6067.0,185.1826,185.2557,184.7165,184.7165,6067.0
2022-11-08 10:00:00,202.18,203.23,202.16,202.91,14133.0,184.7805,185.7401,184.7622,185.4477,14133.0
2022-11-08 10:05:00,202.84,203.35,202.63,203.13,25660.0,185.3837,185.8498,185.1918,185.6487,25660.0
2022-11-08 10:10:00,202.99,203.35,202.59,202.83,10091.0,185.5208,185.8498,185.1552,185.3746,10091.0
2022-11-08 10:15:00,203.05,203.68,202.86,203.5,13352.0,185.5756,186.1514,185.402,185.9869,13352.0
2022-11-08 10:20:00,203.56,203.84,203.41,203.57,9883.0,186.0417,186.2976,185.9046,186.0509,9883.0
2022-11-08 10:25:00,203.58,203.71,203.44,203.64,7880.0,186.06,186.1788,185.9321,186.1149,7880.0
2022-11-08 10:30:00,203.6,203.89,203.5,203.65,5226.0,186.0783,186.3433,185.9869,186.124,5226.0
2022-11-08 10:35:00,203.49,204.17,203.4,203.93,20437.0,185.9778,186.5992,185.8955,186.3799,20437.0
2022-11-08 10:40:00,203.96,203.99,203.73,203.94,9836.0,186.4073,186.4347,186.1971,186.389,9836.0
2022-11-08 10:45:00,203.93,204.13,203.57,203.91,12641.0,186.3799,186.5627,186.0509,186.3616,12641.0
2022-11-08 10:50:00,204.03,204.03,203.06,203.06,27176.0,186.4713,186.4713,185.5848,185.5848,27176.0
2022-11-08 10:55:00,203.23,203.5,203.05,203.42,13077.0,185.7401,185.9869,185.5756,185.9138,13077.0
2022-11-08 11:00:00,203.35,203.44,203.15,203.21,22725.0,185.8498,185.9321,185.667,185.7219,22725.0
2022-11-08 11:05:00,203.23,203.45,203.14,203.29,19872.0,185.7401,185.9412,185.6579,185.795,19872.0
2022-11-08 11:10:00,203.34,203.65,203.31,203.43,14461.0,185.8407,186.124,185.8133,185.9229,14461.0
2022-11-08 11:15:00,203.46,203.57,203.26,203.56,18085.0,185.9503,186.0509,185.7676,186.0417,18085.0
2022-11-08 11:20:00,203.58,203.85,203.4,203.67,15967.0,186.06,186.3068,185.8955,186.1423,15967.0
2022-11-08 11:25:00,203.67,204.06,203.58,203.91,17523.0,186.1423,186.4987,186.06,186.3616,17523.0
2022-11-08 11:30:00,203.94,204.43,203.94,204.31,9070.0,186.389,186.8369,186.389,186.7272,9070.0
2022-11-08 11:35:00,204.32,204.8,204.31,204.66,142064.0,186.7363,187.175,186.7272,187.0471,142064.0
2022-11-08 11:40:00,204.65,205.29,204.5,205.22,36396.0,187.0379,187.6229,186.9008,187.5589,36396.0
2022-11-08 11:45:00,205.11,205.11,204.45,204.99,25897.0,187.4583,187.4583,186.8551,187.3487,25897.0
2022-11-08 11:50:00,204.81,204.81,204.52,204.65,6761.0,187.1842,187.1842,186.9191,187.0379,6761.0
2022-11-08 11:55:00,204.65,204.95,204.63,204.75,8026.0,187.0379,187.3121,187.0197,187.1293,8026.0
2022-11-08 12:00:00,204.77,205.33,204.58,205.07,8989.0,187.1476,187.6594,186.974,187.4218,8989.0
2022-11-08 12:05:00,204.98,205.03,204.87,204.87,5395.0,187.3395,187.3852,187.239,187.239,5395.0
2022-11-08 12:10:00,204.96,205.13,204.73,204.76,8128.0,187.3213,187.4766,187.111,187.1385,8128.0
2022-11-08 12:15:00,204.75,204.99,204.69,204.99,5307.0,187.1293,187.3487,187.0745,187.3487,5307.0
2022-11-08 12:20:00,204.87,204.88,204.62,204.82,4113.0,187.239,187.2481,187.0105,187.1933,4113.0
2022-11-08 12:25:00,204.82,204.82,204.55,204.67,5612.0,187.1933,187.1933,186.9465,187.0562,5612.0
2022-11-08 12:30:00,204.67,204.79,204.48,204.65,10277.0,187.0562,187.1659,186.8826,187.0379,10277.0
2022-11-08 12:35:00,204.56,204.56,204.36,204.44,9221.0,186.9557,186.9557,186.7729,186.846,9221.0
2022-11-08 12:40:00,204.43,204.7,204.37,204.7,11601.0,186.8369,187.0836,186.782,187.0836,11601.0
2022-11-08 12:45:00,204.55,204.55,204.05,204.05,6311.0,186.9465,186.9465,186.4896,186.4896,6311.0
2022-11-08 12:50:00,204.07,204.16,203.9,204.0,3867.0,186.5078,186.5901,186.3525,186.4439,3867.0
2022-11-08 12:55:00,203.98,204.35,203.97,204.34,12367.0,186.4256,186.7638,186.4165,186.7546,12367.0
2022-11-08 13:00:00,204.39,204.73,204.39,204.67,10668.0,186.8003,187.111,186.8003,187.0562,10668.0
2022-11-08 13:05:00,204.68,204.78,204.59,204.72,12770.0,187.0654,187.1567,186.9831,187.1019,12770.0
2022-11-08 13:10:00,204.76,204.77,204.52,204.56,9859.0,187.1385,187.1476,186.9191,186.9557,9859.0
2022-11-08 13:15:00,204.56,204.57,204.09,204.09,3757.0,186.9557,186.9648,186.5261,186.5261,3757.0
2022-11-08 13:20:00,204.06,204.06,203.34,203.53,10888.0,186.4987,186.4987,185.8407,186.0143,10888.0
2022-11-08 13:25:00,203.38,203.42,202.65,202.92,7682.0,185.8772,185.9138,185.2101,185.4568,7682.0
2022-11-08 13:30:00,202.85,202.94,202.44,202.89,5894.0,185.3928,185.4751,185.0181,185.4294,5894.0
2022-11-08 13:35:00,202.94,203.26,202.94,203.19,11223.0,185.4751,185.7676,185.4751,185.7036,11223.0
2022-11-08 13:40:00,203.18,203.76,203.18,203.48,13923.0,185.6944,186.2245,185.6944,185.9686,13923.0
2022-11-08 13:45:00,203.56,203.68,203.41,203.45,13835.0,186.0417,186.1514,185.9046,185.9412,13835.0
2022-11-08 13:50:00,203.45,203.6,203.25,203.39,15719.0,185.9412,186.0783,185.7584,185.8864,15719.0
2022-11-08 13:55:00,203.47,203.55,203.08,203.36,13517.0,185.9595,186.0326,185.603,185.859,13517.0
2022-11-08 14:00:00,203.36,203.64,203.28,203.43,17123.0,185.859,186.1149,185.7858,185.9229,17123.0
2022-11-08 14:05:00,203.51,203.59,203.27,203.32,6803.0,185.996,186.0692,185.7767,185.8224,6803.0
2022-11-08 14:10:00,203.34,203.93,203.14,203.93,4794.0,185.8407,186.3799,185.6579,186.3799,4794.0
2022-11-08 14:15:00,203.92,204.06,203.5,203.57,8414.0,186.3708,186.4987,185.9869,186.0509,8414.0
2022-11-08 14:20:00,203.53,203.54,202.91,202.91,10231.0,186.0143,186.0235,185.4477,185.4477,10231.0
2022-11-08 14:25:00,202.96,203.06,202.61,202.87,9629.0,185.4934,185.5848,185.1735,185.4111,9629.0
2022-11-08 14:30:00,202.88,202.98,202.5,202.86,17914.0,185.4203,185.5117,185.073,185.402,17914.0
2022-11-08 14:35:00,202.98,203.37,202.86,203.31,4544.0,185.5117,185.8681,185.402,185.8133,4544.0
2022-11-08 14:40:00,203.35,203.94,203.31,203.89,13931.0,185.8498,186.389,185.8133,186.3433,13931.0
2022-11-08 14:45:00,203.85,204.15,203.73,203.87,12309.0,186.3068,186.581,186.1971,186.3251,12309.0
2022-11-08 14:50:00,203.89,204.05,203.76,203.93,5983.0,186.3433,186.4896,186.2245,186.3799,5983.0
2022-11-08 14:55:00,203.91,203.96,203.67,203.67,6674.0,186.3616,186.4073,186.1423,186.1423,6674.0
2022-11-08 15:00:00,203.64,204.01,203.64,203.99,10786.0,186.1149,186.453,186.1149,186.4347,10786.0
2022-11-08 15:05:00,203.99,204.01,203.76,203.77,5838.0,186.4347,186.453,186.2245,186.2337,5838.0
2022-11-08 15:10:00,203.78,203.92,203.59,203.88,5624.0,186.2428,186.3708,186.0692,186.3342,5624.0
2022-11-08 15:15:00,203.88,204.1,203.78,204.04,5759.0,186.3342,186.5353,186.2428,186.4804,5759.0
2022-11-08 15:20:00,204.04,204.29,203.88,204.22,10361.0,186.4804,186.7089,186.3342,186.6449,10361.0
2022-11-08 15:25:00,204.22,204.72,204.2,204.67,6319.0,186.6449,187.1019,186.6267,187.0562,6319.0
2022-11-08 15:30:00,204.65,205.11,204.65,205.06,8579.0,187.0379,187.4583,187.0379,187.4126,8579.0
2022-11-08 15:35:00,205.06,205.49,205.04,205.22,15770.0,187.4126,187.8056,187.3944,187.5589,15770.0
2022-11-08 15:40:00,205.22,205.22,204.6,204.77,13145.0,187.5589,187.5589,186.9922,187.1476,13145.0
2022-11-08 15:45:00,204.75,204.96,204.44,204.45,27728.0,187.1293,187.3213,186.846,186.8551,27728.0
2022-11-08 15:50:00,204.56,204.63,203.69,203.71,44731.0,186.9557,187.0197,186.1606,186.1788,44731.0
2022-11-08 15:55:00,203.44,203.67,202.82,203.18,136472.0,185.9321,186.1423,185.3654,185.6944,136472.0
2022-11-09 09:30:00,204.01,206.73,204.01,205.31,52796.0,186.453,188.9389,186.453,187.6411,52796.0
2022-11-09 09:35:00,205.31,205.57,204.56,205.29,9731.0,187.6411,187.8788,186.9557,187.6229,9731.0
2022-11-09 09:40:00,205.38,205.78,204.87,205.15,15235.0,187.7051,188.0707,187.239,187.4949,15235.0
2022-11-09 09:45:00,205.15,205.8,204.65,204.65,8850.0,187.4949,188.089,187.0379,187.0379,8850.0
2022-11-09 09:50:00,204.02,204.91,204.01,204.51,8927.0,186.4622,187.2756,186.453,186.91,8927.0
2022-11-09 09:55:00,204.53,204.54,203.37,203.38,6618.0,186.9283,186.9374,185.8681,185.8772,6618.0
2022-11-09 10:00:00,203.55,203.66,203.06,203.5,6886.0,186.0326,186.1331,185.5848,185.9869,6886.0
2022-11-09 10:05:00,203.55,204.65,203.44,204.54,21571.0,186.0326,187.0379,185.9321,186.9374,21571.0
2022-11-09 10:10:00,204.98,205.13,204.63,204.79,4192.0,187.3395,187.4766,187.0197,187.1659,4192.0
2022-11-09 10:15:00,204.94,205.58,204.86,205.15,10444.0,187.303,187.8879,187.2299,187.4949,10444.0
2022-11-09 10:20:00,205.18,205.71,205.17,205.57,8839.0,187.5223,188.0067,187.5132,187.8788,8839.0
2022-11-09 10:25:00,205.59,205.89,205.15,205.15,9066.0,187.897,188.1712,187.4949,187.4949,9066.0
2022-11-09 10:30:00,205.0,205.08,204.55,204.81,6434.0,187.3578,187.4309,186.9465,187.1842,6434.0
2022-11-09 10:35:00,204.74,205.02,204.14,204.18,9317.0,187.1202,187.3761,186.5718,186.6084,9317.0
2022-11-09 10:40:00,204.33,204.47,203.86,204.02,14213.0,186.7455,186.8734,186.3159,186.4622,14213.0
2022-11-09 10:45:00,204.2,204.76,204.2,204.72,10241.0,186.6267,187.1385,186.6267,187.1019,10241.0
2022-11-09 10:50:00,204.8,204.8,204.26,204.59,10278.0,187.175,187.175,186.6815,186.9831,10278.0
2022-11-09 10:55:00,204.35,204.62,204.07,204.44,7712.0,186.7638,187.0105,186.5078,186.846,7712.0
2022-11-09 11:00:00,204.2,204.3,204.0,204.0,8915.0,186.6267,186.7181,186.4439,186.4439,8915.0
2022-11-09 11:05:00,203.68,204.42,203.67,204.3,9860.0,186.1514,186.8277,186.1423,186.7181,9860.0
2022-11-09 11:10:00,204.3,205.13,204.3,204.94,7223.0,186.7181,187.4766,186.7181,187.303,7223.0
2022-11-09 11:15:00,205.01,205.49,204.86,205.03,10552.0,187.367,187.8056,187.2299,187.3852,10552.0
2022-11-09 11:20:00,204.99,205.14,204.74,204.77,4442.0,187.3487,187.4858,187.1202,187.1476,4442.0
2022-11-09 11:25:00,204.87,205.26,204.66,204.66,6873.0,187.239,187.5954,187.0471,187.0471,6873.0
2022-11-09 11:30:00,204.36,204.46,204.28,204.44,5351.0,186.7729,186.8643,186.6998,186.846,5351.0
2022-11-09 11:35:00,204.45,204.64,204.29,204.64,5436.0,186.8551,187.0288,186.7089,187.0288,5436.0
2022-11-09 11:40:00,204.72,205.22,204.58,204.99,7902.0,187.1019,187.5589,186.974,187.3487,7902.0
2022-11-09 11:45:00,204.97,204.97,204.64,204.88,13900.0,187.3304,187.3304,187.0288,187.2481,13900.0
2022-11-09 11:50:00,204.87,205.15,204.68,204.69,11254.0,187.239,187.4949,187.0654,187.0745,11254.0
2022-11-09 11:55:00,204.64,204.69,204.39,204.6,5223.0,187.0288,187.0745,186.8003,186.9922,5223.0
2022-11-09 12:00:00,204.6,204.6,204.33,204.34,3070.0,186.9922,186.9922,186.7455,186.7546,3070.0
2022-11-09 12:05:00,204.54,204.61,204.24,204.39,8288.0,186.9374,187.0014,186.6632,186.8003,8288.0
2022-11-09 12:10:00,204.28,204.6,204.17,204.5,4696.0,186.6998,186.9922,186.5992,186.9008,4696.0
2022-11-09 12:15:00,204.57,204.63,204.43,204.58,10936.0,186.9648,187.0197,186.8369,186.974,10936.0
2022-11-09 12:20:00,204.56,204.73,204.43,204.67,13980.0,186.9557,187.111,186.8369,187.0562,13980.0
2022-11-09 12:25:00,204.71,205.31,204.71,205.14,4118.0,187.0928,187.6411,187.0928,187.4858,4118.0
2022-11-09 12:30:00,205.17,205.52,205.17,205.37,2898.0,187.5132,187.8331,187.5132,187.696,2898.0
2022-11-09 12:35:00,205.26,205.26,204.68,204.69,8668.0,187.5954,187.5954,187.0654,187.0745,8668.0
2022-11-09 12:40:00,204.78,205.09,204.61,204.61,4080.0,187.1567,187.4401,187.0014,187.0014,4080.0
2022-11-09 12:45:00,204.67,204.84,204.65,204.74,3247.0,187.0562,187.2116,187.0379,187.1202,3247.0
2022-11-09 12:50:00,204.81,204.92,204.67,204.84,3498.0,187.1842,187.2847,187.0562,187.2116,3498.0
2022-11-09 12:55:00,204.89,205.13,204.66,204.88,7489.0,187.2573,187.4766,187.0471,187.2481,7489.0
2022-11-09 13:00:00,204.89,205.05,204.16,204.33,6115.0,187.2573,187.4035,186.5901,186.7455,6115.0
2022-11-09 13:05:00,204.3,204.47,203.89,204.2,5000.0,186.7181,186.8734,186.3433,186.6267,5000.0
2022-11-09 13:10:00,204.2,204.3,203.78,203.98,8521.0,186.6267,186.7181,186.2428,186.4256,8521.0
2022-11-09 13:15:00,203.91,204.19,203.76,203.96,4553.0,186.3616,186.6175,186.2245,186.4073,4553.0
2022-11-09 13:20:00,204.02,204.11,203.83,203.92,3423.0,186.4622,186.5444,186.2885,186.3708,3423.0
2022-11-09 13:25:00,203.91,204.0,203.62,203.62,3662.0,186.3616,186.4439,186.0966,186.0966,3662.0
2022-11-09 13:30:00,203.6,203.69,203.24,203.58,7096.0,186.0783,186.1606,185.7493,186.06,7096.0
2022-11-09 13:35:00,203.54,203.78,203.47,203.71,16426.0,186.0235,186.2428,185.9595,186.1788,16426.0
2022-11-09 13:40:00,203.67,204.0,203.57,203.62,4265.0,186.1423,186.4439,186.0509,186.0966,4265.0
2022-11-09 13:45:00,203.54,203.6,203.36,203.42,7026.0,186.0235,186.0783,185.859,185.9138,7026.0
2022-11-09 13:50:00,203.39,203.43,203.07,203.17,8425.0,185.8864,185.9229,185.5939,185.6853,8425.0
2022-11-09 13:55:00,203.05,203.51,203.05,203.51,5730.0,185.5756,185.996,185.5756,185.996,5730.0
2022-11-09 14:00:00,203.38,203.38,202.68,202.84,5261.0,185.8772,185.8772,185.2375,185.3837,5261.0
2022-11-09 14:05:00,202.9,203.33,202.75,203.2,9390.0,185.4385,185.8315,185.3014,185.7127,9390.0
2022-11-09 14:10:00,203.17,203.23,202.7,203.05,8758.0,185.6853,185.7401,185.2557,185.5756,8758.0
2022-11-09 14:15:00,202.89,203.05,202.88,203.0,3508.0,185.4294,185.5756,185.4203,185.5299,3508.0
2022-11-09 14:20:00,203.12,203.12,202.64,202.87,5989.0,185.6396,185.6396,185.2009,185.4111,5989.0
2022-11-09 14:25:00,202.93,203.02,202.65,202.73,14004.0,185.466,185.5482,185.2101,185.2832,14004.0
2022-11-09 14:30:00,202.65,202.65,201.98,201.98,12257.0,185.2101,185.2101,184.5977,184.5977,12257.0
2022-11-09 14:35:00,201.98,202.12,201.84,201.87,6946.0,184.5977,184.7257,184.4698,184.4972,6946.0
2022-11-09 14:40:00,201.8,202.21,201.71,202.1,8991.0,184.4332,184.8079,184.3509,184.7074,8991.0
2022-11-09 14:45:00,202.09,202.37,201.85,201.97,6598.0,184.6982,184.9541,184.4789,184.5886,6598.0
2022-11-09 14:50:00,201.97,201.97,201.62,201.86,8137.0,184.5886,184.5886,184.2687,184.488,8137.0
2022-11-09 14:55:00,201.82,201.96,201.73,201.9,8406.0,184.4515,184.5794,184.3692,184.5246,8406.0
2022-11-09 15:00:00,201.81,202.0,201.7,201.75,13253.0,184.4423,184.616,184.3418,184.3875,13253.0
2022-11-09 15:05:00,201.75,202.07,201.69,201.95,15634.0,184.3875,184.68,184.3327,184.5703,15634.0
2022-11-09 15:10:00,201.91,202.33,201.64,201.9,41271.0,184.5337,184.9176,184.287,184.5246,41271.0
2022-11-09 15:15:00,201.83,202.02,201.67,201.76,11734.0,184.4606,184.6343,184.3144,184.3966,11734.0
2022-11-09 15:20:00,201.7,201.79,201.38,201.38,14512.0,184.3418,184.4241,184.0493,184.0493,14512.0
2022-11-09 15:25:00,201.39,201.71,201.32,201.59,22255.0,184.0585,184.3509,183.9945,184.2413,22255.0
2022-11-09 15:30:00,201.55,201.55,201.07,201.25,17249.0,184.2047,184.2047,183.766,183.9305,17249.0
2022-11-09 15:35:00,201.32,201.47,201.05,201.05,13144.0,183.9945,184.1316,183.7477,183.7477,13144.0
2022-11-09 15:40:00,201.03,201.09,200.76,200.83,18536.0,183.7295,183.7843,183.4827,183.5467,18536.0
2022-11-09 15:45:00,200.88,200.93,200.48,200.56,22455.0,183.5924,183.6381,183.2268,183.2999,22455.0
2022-11-09 15:50:00,200.58,201.05,200.4,200.75,36946.0,183.3182,183.7477,183.1537,183.4736,36946.0
2022-11-09 15:55:00,200.78,201.21,200.42,201.21,88223.0,183.501,183.894,183.172,183.894,88223.0
2022-11-10 09:30:00,213.11,216.57,209.64,214.72,123415.0,194.7699,197.9321,191.5985,196.2413,123415.0
2022-11-10 09:35:00,214.8,214.89,211.85,213.73,40968.0,196.3144,196.3967,193.6183,195.3365,40968.0
2022-11-10 09:40:00,213.79,214.7,213.03,214.53,34145.0,195.3914,196.223,194.6968,196.0677,34145.0
2022-11-10 09:45:00,214.72,215.82,214.72,215.1,15688.0,196.2413,197.2466,196.2413,196.5886,15688.0
2022-11-10 09:50:00,214.87,215.43,214.4,215.27,16214.0,196.3784,196.8902,195.9489,196.744,16214.0
2022-11-10 09:55:00,215.37,216.5,215.25,216.36,16819.0,196.8354,197.8681,196.7257,197.7402,16819.0
2022-11-10 10:00:00,216.15,216.94,216.0,216.74,28812.0,197.5483,198.2703,197.4112,198.0875,28812.0
2022-11-10 10:05:00,216.5,217.27,216.3,217.06,14117.0,197.8681,198.5719,197.6853,198.3799,14117.0
2022-11-10 10:10:00,217.07,217.48,216.56,217.24,10517.0,198.3891,198.7638,197.923,198.5444,10517.0
2022-11-10 10:15:00,217.27,218.04,217.14,217.97,15890.0,198.5719,199.2756,198.4531,199.2116,15890.0
2022-11-10 10:20:00,217.98,219.52,217.8,219.38,20485.0,199.2208,200.6282,199.0563,200.5003,20485.0
2022-11-10 10:25:00,219.39,219.39,218.37,218.59,12499.0,200.5094,200.5094,199.5772,199.7783,12499.0
2022-11-10 10:30:00,218.75,218.79,217.48,217.89,19169.0,199.9245,199.9611,198.7638,199.1385,19169.0
2022-11-10 10:35:00,217.76,217.78,217.22,217.27,31733.0,199.0197,199.038,198.5262,198.5719,31733.0
2022-11-10 10:40:00,217.12,217.68,217.12,217.45,39328.0,198.4348,198.9466,198.4348,198.7364,39328.0
2022-11-10 10:45:00,217.3,218.35,217.3,218.35,10594.0,198.5993,199.5589,198.5993,199.5589,10594.0
2022-11-10 10:50:00,218.34,218.68,217.83,218.35,9044.0,199.5498,199.8605,199.0837,199.5589,9044.0
2022-11-10 10:55:00,218.13,218.59,217.94,218.46,8031.0,199.3579,199.7783,199.1842,199.6595,8031.0
2022-11-10 11:00:00,218.52,218.55,217.42,217.52,9313.0,199.7143,199.7417,198.709,198.8003,9313.0
2022-11-10 11:05:00,217.6,218.33,217.5,217.92,9524.0,198.8735,199.5406,198.7821,199.1659,9524.0
2022-11-10 11:10:00,217.82,218.63,217.78,218.63,12276.0,199.0745,199.8148,199.038,199.8148,12276.0
2022-11-10 11:15:00,218.56,218.9,218.3,218.89,6526.0,199.7508,200.0616,199.5132,200.0524,6526.0
2022-11-10 11:20:00,218.77,219.48,218.63,219.27,15043.0,199.9428,200.5917,199.8148,200.3997,15043.0
2022-11-10 11:25:00,219.21,219.98,219.09,219.54,11695.0,200.3449,201.0486,200.2352,200.6465,11695.0
2022-11-10 11:30:00,219.63,220.26,219.15,219.29,31402.0,200.7288,201.3045,200.2901,200.418,31402.0
2022-11-10 11:35:00,219.21,219.61,218.88,219.38,24763.0,200.3449,200.7105,200.0433,200.5003,24763.0
2022-11-10 11:40:00,219.47,219.53,218.86,219.09,6771.0,200.5825,200.6374,200.025,200.2352,6771.0
2022-11-10 11:45:00,218.88,219.22,218.52,218.82,6055.0,200.0433,200.354,199.7143,199.9885,6055.0
2022-11-10 11:50:00,218.82,219.07,218.66,218.66,14196.0,199.9885,200.217,199.8422,199.8422,14196.0
2022-11-10 11:55:00,218.74,219.82,218.74,219.82,7870.0,199.9154,200.9024,199.9154,200.9024,7870.0
2022-11-10 12:00:00,219.75,220.63,219.73,220.23,22844.0,200.8384,201.6427,200.8202,201.2771,22844.0
2022-11-10 12:05:00,220.2,220.2,219.77,220.0,10564.0,201.2497,201.2497,200.8567,201.0669,10564.0
2022-11-10 12:10:00,219.92,220.05,219.49,220.05,8459.0,200.9938,201.1126,200.6008,201.1126,8459.0
2022-11-10 12:15:00,220.14,221.11,220.1,221.09,12642.0,201.1949,202.0814,201.1583,202.0631,12642.0
2022-11-10 12:20:00,221.09,221.58,220.97,221.33,22653.0,202.0631,202.5109,201.9534,202.2825,22653.0
2022-11-10 12:25:00,221.38,221.5,220.64,221.04,18896.0,202.3282,202.4378,201.6518,202.0174,18896.0
2022-11-10 12:30:00,221.01,221.06,220.47,221.01,12550.0,201.99,202.0357,201.4965,201.99,12550.0
2022-11-10 12:35:00,221.04,221.23,220.58,220.67,26400.0,202.0174,202.1911,201.597,201.6793,26400.0
2022-11-10 12:40:00,220.57,220.74,219.9,220.02,13487.0,201.5879,201.7432,200.9755,201.0852,13487.0
2022-11-10 12:45:00,219.86,219.88,218.59,218.9,16031.0,200.939,200.9572,199.7783,200.0616,16031.0
2022-11-10 12:50:00,218.88,219.05,218.5,218.63,13735.0,200.0433,200.1987,199.696,199.8148,13735.0
2022-11-10 12:55:00,218.48,218.71,218.09,218.44,15795.0,199.6777,199.8879,199.3213,199.6412,15795.0
2022-11-10 13:00:00,218.38,218.54,217.94,218.35,37648.0,199.5863,199.7326,199.1842,199.5589,37648.0
2022-11-10 13:05:00,218.27,218.75,218.14,218.41,5489.0,199.4858,199.9245,199.367,199.6138,5489.0
2022-11-10 13:10:00,218.15,218.15,217.68,217.84,27335.0,199.3761,199.3761,198.9466,199.0928,27335.0
2022-11-10 13:15:00,217.78,218.27,217.65,217.73,9955.0,199.038,199.4858,198.9192,198.9923,9955.0
2022-11-10 13:20:00,217.79,217.92,217.46,217.78,6137.0,199.0471,199.1659,198.7455,199.038,6137.0
2022-11-10 13:25:00,217.78,218.24,217.5,218.17,7494.0,199.038,199.4584,198.7821,199.3944,7494.0
2022-11-10 13:30:00,218.32,218.35,218.08,218.34,4034.0,199.5315,199.5589,199.3122,199.5498,4034.0
2022-11-10 13:35:00,218.24,218.24,217.79,217.9,2828.0,199.4584,199.4584,199.0471,199.1476,2828.0
2022-11-10 13:40:00,217.85,218.33,217.51,218.21,5542.0,199.1019,199.5406,198.7912,199.431,5542.0
2022-11-10 13:45:00,218.31,218.5,218.14,218.33,7092.0,199.5224,199.696,199.367,199.5406,7092.0
2022-11-10 13:50:00,218.19,218.19,217.6,217.6,12831.0,199.4127,199.4127,198.8735,198.8735,12831.0
2022-11-10 13:55:00,217.58,217.76,217.44,217.49,4463.0,198.8552,199.0197,198.7272,198.7729,4463.0
2022-11-10 14:00:00,217.58,217.74,217.34,217.51,6463.0,198.8552,199.0014,198.6358,198.7912,6463.0
2022-11-10 14:05:00,217.43,217.57,217.26,217.51,14121.0,198.7181,198.846,198.5627,198.7912,14121.0
2022-11-10 14:10:00,217.38,217.54,217.3,217.3,9371.0,198.6724,198.8186,198.5993,198.5993,9371.0
2022-11-10 14:15:00,217.43,217.62,217.19,217.48,7713.0,198.7181,198.8917,198.4987,198.7638,7713.0
2022-11-10 14:20:00,217.48,217.51,217.2,217.51,6391.0,198.7638,198.7912,198.5079,198.7912,6391.0
2022-11-10 14:25:00,217.52,217.71,217.42,217.52,3758.0,198.8003,198.974,198.709,198.8003,3758.0
2022-11-10 14:30:00,217.53,217.77,217.33,217.65,7005.0,198.8095,199.0288,198.6267,198.9192,7005.0
2022-11-10 14:35:00,217.64,217.82,217.54,217.8,9787.0,198.91,199.0745,198.8186,199.0563,9787.0
2022-11-10 14:40:00,217.76,217.97,217.62,217.81,5773.0,199.0197,199.2116,198.8917,199.0654,5773.0
2022-11-10 14:45:00,217.84,218.03,217.52,217.52,7191.0,199.0928,199.2665,198.8003,198.8003,7191.0
2022-11-10 14:50:00,217.54,217.97,217.54,217.87,3680.0,198.8186,199.2116,198.8186,199.1202,3680.0
2022-11-10 14:55:00,217.97,218.71,217.97,218.71,3444.0,199.2116,199.8879,199.2116,199.8879,3444.0
2022-11-10 15:00:00,218.72,218.81,218.39,218.81,9738.0,199.8971,199.9793,199.5955,199.9793,9738.0
2022-11-10 15:05:00,218.85,219.5,218.83,219.47,8819.0,200.0159,200.61,199.9976,200.5825,8819.0
2022-11-10 15:10:00,219.53,220.0,219.47,219.82,11329.0,200.6374,201.0669,200.5825,200.9024,11329.0
2022-11-10 15:15:00,219.86,220.21,219.57,219.78,12624.0,200.939,201.2588,200.6739,200.8659,12624.0
2022-11-10 15:20:00,219.81,219.99,219.66,219.69,9382.0,200.8933,201.0578,200.7562,200.7836,9382.0
2022-11-10 15:25:00,219.72,219.8,219.36,219.51,16196.0,200.811,200.8841,200.482,200.6191,16196.0
2022-11-10 15:30:00,219.48,220.08,219.46,219.93,14583.0,200.5917,201.14,200.5734,201.0029,14583.0
2022-11-10 15:35:00,220.01,220.42,219.73,220.42,17369.0,201.0761,201.4508,200.8202,201.4508,17369.0
2022-11-10 15:40:00,220.36,220.96,220.07,220.84,31384.0,201.3959,201.9443,201.1309,201.8346,31384.0
2022-11-10 15:45:00,220.83,221.2,220.81,221.13,39399.0,201.8255,202.1637,201.8072,202.0997,39399.0
2022-11-10 15:50:00,221.16,221.55,220.85,221.39,48679.0,202.1271,202.4835,201.8438,202.3373,48679.0
2022-11-10 15:55:00,221.43,221.45,220.84,220.86,116478.0,202.3739,202.3921,201.8346,201.8529,116478.0
2022-11-11 09:30:00,222.81,222.81,221.02,222.48,37408.0,203.6351,203.6351,201.9991,203.3335,37408.0
2022-11-11 09:35:00,222.81,222.86,221.27,222.86,7703.0,203.6351,203.6808,202.2276,203.6808,7703.0
2022-11-11 09:40:00,222.53,223.4,222.36,222.72,9843.0,203.3792,204.1743,203.2238,203.5528,9843.0
2022-11-11 09:45:00,222.76,223.61,222.64,222.93,8727.0,203.5894,204.3662,203.4797,203.7448,8727.0
2022-11-11 09:50:00,223.08,223.59,222.91,223.06,6545.0,203.8819,204.348,203.7265,203.8636,6545.0
2022-11-11 09:55:00,222.96,224.07,222.85,223.39,19658.0,203.7722,204.7867,203.6717,204.1652,19658.0
2022-11-11 10:00:00,223.32,223.67,222.51,223.33,18757.0,204.1012,204.4211,203.3609,204.1103,18757.0
2022-11-11 10:05:00,223.33,223.5,222.59,222.78,13936.0,204.1103,204.2657,203.434,203.6077,13936.0
2022-11-11 10:10:00,223.0,224.33,222.89,224.2,7906.0,203.8087,205.0243,203.7082,204.9055,7906.0
2022-11-11 10:15:00,224.44,225.26,224.26,224.86,10991.0,205.1248,205.8742,204.9603,205.5087,10991.0
2022-11-11 10:20:00,224.86,225.23,224.68,224.71,13556.0,205.5087,205.8468,205.3442,205.3716,13556.0
2022-11-11 10:25:00,224.75,225.44,224.63,224.81,7567.0,205.4081,206.0388,205.2985,205.463,7567.0
2022-11-11 10:30:00,224.87,224.96,223.57,223.63,11882.0,205.5178,205.6001,204.3297,204.3845,11882.0
2022-11-11 10:35:00,223.45,223.54,222.74,223.54,12422.0,204.22,204.3023,203.5711,204.3023,12422.0
2022-11-11 10:40:00,223.55,224.03,223.29,223.88,10233.0,204.3114,204.7501,204.0738,204.613,10233.0
2022-11-11 10:45:00,223.8,224.77,223.8,224.44,42355.0,204.5399,205.4264,204.5399,205.1248,42355.0
2022-11-11 10:50:00,224.55,224.56,223.87,224.07,20991.0,205.2254,205.2345,204.6039,204.7867,20991.0
2022-11-11 10:55:00,224.06,224.61,224.06,224.34,9783.0,204.7775,205.2802,204.7775,205.0334,9783.0
2022-11-11 11:00:00,224.46,224.54,223.93,224.43,7981.0,205.1431,205.2162,204.6587,205.1157,7981.0
2022-11-11 11:05:00,224.42,224.44,224.03,224.03,8993.0,205.1065,205.1248,204.7501,204.7501,8993.0
2022-11-11 11:10:00,224.08,224.19,223.44,223.75,14115.0,204.7958,204.8963,204.2109,204.4942,14115.0
2022-11-11 11:15:00,223.94,224.27,223.33,224.26,5340.0,204.6678,204.9694,204.1103,204.9603,5340.0
2022-11-11 11:20:00,224.4,224.55,224.17,224.52,4681.0,205.0883,205.2254,204.8781,205.1979,4681.0
2022-11-11 11:25:00,224.59,225.0,223.67,223.68,13228.0,205.2619,205.6366,204.4211,204.4302,13228.0
2022-11-11 11:30:00,223.47,223.82,223.28,223.51,7651.0,204.2383,204.5582,204.0646,204.2749,7651.0
2022-11-11 11:35:00,223.59,223.81,223.44,223.44,7361.0,204.348,204.549,204.2109,204.2109,7361.0
2022-11-11 11:40:00,223.36,224.07,223.25,223.89,16800.0,204.1378,204.7867,204.0372,204.6222,16800.0
2022-11-11 11:45:00,223.81,224.21,223.7,224.2,25888.0,204.549,204.9146,204.4485,204.9055,25888.0
2022-11-11 11:50:00,224.2,224.66,223.87,223.87,3405.0,204.9055,205.3259,204.6039,204.6039,3405.0
2022-11-11 11:55:00,223.97,224.14,223.14,223.14,4013.0,204.6953,204.8506,203.9367,203.9367,4013.0
2022-11-11 12:00:00,223.14,223.35,222.7,222.93,5259.0,203.9367,204.1286,203.5346,203.7448,5259.0
2022-11-11 12:05:00,222.89,223.04,222.4,222.4,5168.0,203.7082,203.8453,203.2604,203.2604,5168.0
2022-11-11 12:10:00,222.55,223.11,222.44,223.03,9078.0,203.3975,203.9093,203.2969,203.8362,9078.0
2022-11-11 12:15:00,223.0,223.23,222.9,222.9,4713.0,203.8087,204.0189,203.7173,203.7173,4713.0
2022-11-11 12:20:00,222.75,222.99,222.66,222.79,7304.0,203.5803,203.7996,203.498,203.6168,7304.0
2022-11-11 12:25:00,222.76,223.13,222.76,222.84,3013.0,203.5894,203.9276,203.5894,203.6625,3013.0
2022-11-11 12:30:00,222.92,223.25,222.84,222.95,7366.0,203.7356,204.0372,203.6625,203.763,7366.0
2022-11-11 12:35:00,222.87,223.22,222.87,222.95,8793.0,203.6899,204.0098,203.6899,203.763,8793.0
2022-11-11 12:40:00,222.93,223.47,222.88,223.47,6293.0,203.7448,204.2383,203.6991,204.2383,6293.0
2022-11-11 12:45:00,223.54,223.72,223.36,223.72,18901.0,204.3023,204.4668,204.1378,204.4668,18901.0
2022-11-11 12:50:00,223.72,224.12,223.72,223.97,11969.0,204.4668,204.8324,204.4668,204.6953,11969.0
2022-11-11 12:55:00,224.13,224.19,223.84,224.0,15451.0,204.8415,204.8963,204.5765,204.7227,15451.0
2022-11-11 13:00:00,224.0,224.41,223.86,224.29,26415.0,204.7227,205.0974,204.5947,204.9877,26415.0
2022-11-11 13:05:00,224.33,224.58,224.27,224.49,3588.0,205.0243,205.2528,204.9694,205.1705,3588.0
2022-11-11 13:10:00,224.58,224.84,224.08,224.08,12679.0,205.2528,205.4904,204.7958,204.7958,12679.0
2022-11-11 13:15:00,224.01,224.19,223.88,224.0,4977.0,204.7318,204.8963,204.613,204.7227,4977.0
2022-11-11 13:20:00,224.0,224.16,223.96,223.98,5261.0,204.7227,204.8689,204.6861,204.7044,5261.0
2022-11-11 13:25:00,224.16,224.32,223.91,224.32,5928.0,204.8689,205.0151,204.6404,205.0151,5928.0
2022-11-11 13:30:00,224.26,224.59,224.2,224.56,9170.0,204.9603,205.2619,204.9055,205.2345,9170.0
2022-11-11 13:35:00,224.63,224.66,223.92,223.96,7370.0,205.2985,205.3259,204.6496,204.6861,7370.0
2022-11-11 13:40:00,224.0,224.1,223.73,223.9,4926.0,204.7227,204.8141,204.4759,204.6313,4926.0
2022-11-11 13:45:00,223.96,224.42,223.96,224.42,6959.0,204.6861,205.1065,204.6861,205.1065,6959.0
2022-11-11 13:50:00,224.46,224.74,224.46,224.74,6087.0,205.1431,205.399,205.1431,205.399,6087.0
2022-11-11 13:55:00,224.76,225.05,224.65,224.72,6891.0,205.4173,205.6823,205.3167,205.3807,6891.0
2022-11-11 14:00:00,224.82,224.82,224.19,224.65,12881.0,205.4721,205.4721,204.8963,205.3167,12881.0
2022-11-11 14:05:00,224.67,224.84,224.39,224.64,10501.0,205.335,205.4904,205.0791,205.3076,10501.0
2022-11-11 14:10:00,224.61,224.65,224.34,224.53,8714.0,205.2802,205.3167,205.0334,205.2071,8714.0
2022-11-11 14:15:00,224.56,224.58,224.18,224.38,13482.0,205.2345,205.2528,204.8872,205.07,13482.0
2022-11-11 14:20:00,224.38,224.68,224.34,224.59,12814.0,205.07,205.3442,205.0334,205.2619,12814.0
2022-11-11 14:25:00,224.54,225.09,224.54,225.0,5915.0,205.2162,205.7189,205.2162,205.6366,5915.0
2022-11-11 14:30:00,224.99,225.05,224.84,224.84,10404.0,205.6275,205.6823,205.4904,205.4904,10404.0
2022-11-11 14:35:00,224.83,224.93,224.62,224.8,5875.0,205.4813,205.5726,205.2893,205.4538,5875.0
2022-11-11 14:40:00,224.79,224.91,224.65,224.84,10629.0,205.4447,205.5544,205.3167,205.4904,10629.0
2022-11-11 14:45:00,224.8,224.94,224.56,224.61,7761.0,205.4538,205.5818,205.2345,205.2802,7761.0
2022-11-11 14:50:00,224.65,224.87,224.56,224.85,8095.0,205.3167,205.5178,205.2345,205.4995,8095.0
2022-11-11 14:55:00,224.85,224.89,224.65,224.76,7313.0,205.4995,205.5361,205.3167,205.4173,7313.0
2022-11-11 15:00:00,224.87,224.94,224.56,224.67,13215.0,205.5178,205.5818,205.2345,205.335,13215.0
2022-11-11 15:05:00,224.53,224.57,224.14,224.34,10607.0,205.2071,205.2436,204.8506,205.0334,10607.0
2022-11-11 15:10:00,224.32,224.35,223.98,224.24,16517.0,205.0151,205.0426,204.7044,204.942,16517.0
2022-11-11 15:15:00,224.17,224.18,223.91,224.03,11856.0,204.8781,204.8872,204.6404,204.7501,11856.0
2022-11-11 15:20:00,224.09,224.29,223.96,224.03,7278.0,204.8049,204.9877,204.6861,204.7501,7278.0
2022-11-11 15:25:00,224.05,224.48,224.05,224.47,7370.0,204.7684,205.1614,204.7684,205.1522,7370.0
2022-11-11 15:30:00,224.43,224.66,224.31,224.31,14379.0,205.1157,205.3259,205.006,205.006,14379.0
2022-11-11 15:35:00,224.28,224.28,223.17,223.66,24455.0,204.9786,204.9786,203.9641,204.4119,24455.0
2022-11-11 15:40:00,223.6,223.89,223.48,223.8,12262.0,204.3571,204.6222,204.2474,204.5399,12262.0
2022-11-11 15:45:00,223.77,224.12,223.71,224.02,18708.0,204.5125,204.8324,204.4576,204.741,18708.0
2022-11-11 15:50:00,224.22,224.22,223.6,223.77,18394.0,204.9238,204.9238,204.3571,204.5125,18394.0
2022-11-11 15:55:00,223.73,223.81,223.15,223.48,65023.0,204.4759,204.549,203.9458,204.2474,65023.0
2022-11-14 09:30:00,221.78,222.17,220.33,220.65,37296.0,202.6937,203.0502,201.3685,201.661,37296.0
2022-11-14 09:35:00,220.91,220.96,218.98,219.18,30166.0,201.8986,201.9443,200.1347,200.3175,30166.0
2022-11-14 09:40:00,219.15,219.51,217.67,217.81,12555.0,200.2901,200.6191,198.9374,199.0654,12555.0
2022-11-14 09:45:00,217.92,218.4,217.3,218.03,16743.0,199.1659,199.6046,198.5993,199.2665,16743.0
2022-11-14 09:50:00,217.87,218.95,217.84,218.2,13401.0,199.1202,200.1073,199.0928,199.4218,13401.0
2022-11-14 09:55:00,217.93,218.66,217.81,218.21,14125.0,199.1751,199.8422,199.0654,199.431,14125.0
2022-11-14 10:00:00,218.2,218.76,218.11,218.56,9068.0,199.4218,199.9336,199.3396,199.7508,9068.0
2022-11-14 10:05:00,218.56,219.33,218.54,218.94,17219.0,199.7508,200.4546,199.7326,200.0981,17219.0
2022-11-14 10:10:00,218.94,219.48,218.74,218.98,7423.0,200.0981,200.5917,199.9154,200.1347,7423.0
2022-11-14 10:15:00,218.89,219.46,218.89,219.19,8197.0,200.0524,200.5734,200.0524,200.3266,8197.0
2022-11-14 10:20:00,219.2,219.36,218.29,218.37,5037.0,200.3358,200.482,199.5041,199.5772,5037.0
2022-11-14 10:25:00,218.39,218.49,217.81,217.81,12637.0,199.5955,199.6869,199.0654,199.0654,12637.0
2022-11-14 10:30:00,217.74,218.12,217.45,217.95,19177.0,199.0014,199.3487,198.7364,199.1933,19177.0
2022-11-14 10:35:00,217.94,217.94,217.26,217.42,7605.0,199.1842,199.1842,198.5627,198.709,7605.0
2022-11-14 10:40:00,217.49,218.18,217.18,217.88,12266.0,198.7729,199.4035,198.4896,199.1294,12266.0
2022-11-14 10:45:00,217.79,217.79,217.25,217.46,7054.0,199.0471,199.0471,198.5536,198.7455,7054.0
2022-11-14 10:50:00,217.38,218.14,217.12,217.97,10033.0,198.6724,199.367,198.4348,199.2116,10033.0
2022-11-14 10:55:00,218.03,218.66,218.03,218.55,5336.0,199.2665,199.8422,199.2665,199.7417,5336.0
2022-11-14 11:00:00,218.63,218.76,217.96,218.14,22334.0,199.8148,199.9336,199.2025,199.367,22334.0
2022-11-14 11:05:00,218.2,218.49,217.59,217.86,9212.0,199.4218,199.6869,198.8643,199.1111,9212.0
2022-11-14 11:10:00,217.67,217.67,216.73,216.93,13908.0,198.9374,198.9374,198.0783,198.2611,13908.0
2022-11-14 11:15:00,216.94,217.16,216.73,216.83,8873.0,198.2703,198.4713,198.0783,198.1697,8873.0
2022-11-14 11:20:00,216.84,217.6,216.83,217.48,7868.0,198.1789,198.8735,198.1697,198.7638,7868.0
2022-11-14 11:25:00,217.41,217.62,216.98,216.98,8319.0,198.6998,198.8917,198.3068,198.3068,8319.0
2022-11-14 11:30:00,216.75,218.04,216.75,218.04,22538.0,198.0966,199.2756,198.0966,199.2756,22538.0
2022-11-14 11:35:00,218.03,218.26,217.71,217.78,14080.0,199.2665,199.4767,198.974,199.038,14080.0
2022-11-14 11:40:00,217.65,217.74,217.31,217.45,4397.0,198.9192,199.0014,198.6084,198.7364,4397.0
2022-11-14 11:45:00,217.43,217.73,217.24,217.24,6721.0,198.7181,198.9923,198.5444,198.5444,6721.0
2022-11-14 11:50:00,217.38,217.51,216.96,217.33,6013.0,198.6724,198.7912,198.2885,198.6267,6013.0
2022-11-14 11:55:00,217.33,217.67,217.21,217.52,5669.0,198.6267,198.9374,198.517,198.8003,5669.0
2022-11-14 12:00:00,217.74,218.37,217.62,218.21,6032.0,199.0014,199.5772,198.8917,199.431,6032.0
2022-11-14 12:05:00,218.15,218.19,217.92,218.0,2732.0,199.3761,199.4127,199.1659,199.239,2732.0
2022-11-14 12:10:00,218.1,218.18,217.96,218.02,3862.0,199.3304,199.4035,199.2025,199.2573,3862.0
2022-11-14 12:15:00,218.03,218.14,217.72,217.72,3862.0,199.2665,199.367,198.9831,198.9831,3862.0
2022-11-14 12:20:00,217.68,217.9,217.22,217.7,8285.0,198.9466,199.1476,198.5262,198.9649,8285.0
2022-11-14 12:25:00,217.64,218.16,217.64,218.08,7526.0,198.91,199.3853,198.91,199.3122,7526.0
2022-11-14 12:30:00,218.11,218.11,217.85,217.98,2600.0,199.3396,199.3396,199.1019,199.2208,2600.0
2022-11-14 12:35:00,217.83,218.09,217.82,217.99,6722.0,199.0837,199.3213,199.0745,199.2299,6722.0
2022-11-14 12:40:00,217.85,217.97,217.61,217.89,2009.0,199.1019,199.2116,198.8826,199.1385,2009.0
2022-11-14 12:45:00,217.84,218.0,217.65,217.65,4811.0,199.0928,199.239,198.9192,198.9192,4811.0
2022-11-14 12:50:00,217.71,217.71,217.41,217.56,2499.0,198.974,198.974,198.6998,198.8369,2499.0
2022-11-14 12:55:00,217.63,217.68,217.42,217.57,7568.0,198.9009,198.9466,198.709,198.846,7568.0
2022-11-14 13:00:00,217.53,217.91,217.52,217.61,10399.0,198.8095,199.1568,198.8003,198.8826,10399.0
2022-11-14 13:05:00,217.65,217.72,217.43,217.51,8348.0,198.9192,198.9831,198.7181,198.7912,8348.0
2022-11-14 13:10:00,217.36,217.91,217.36,217.8,7317.0,198.6541,199.1568,198.6541,199.0563,7317.0
2022-11-14 13:15:00,217.84,217.86,217.51,217.74,8172.0,199.0928,199.1111,198.7912,199.0014,8172.0
2022-11-14 13:20:00,217.8,218.03,217.74,217.95,14088.0,199.0563,199.2665,199.0014,199.1933,14088.0
2022-11-14 13:25:00,217.9,218.2,217.9,218.06,5916.0,199.1476,199.4218,199.1476,199.2939,5916.0
2022-11-14 13:30:00,217.97,218.65,217.92,218.54,15796.0,199.2116,199.8331,199.1659,199.7326,15796.0
2022-11-14 13:35:00,218.57,218.71,218.3,218.3,8876.0,199.76,199.8879,199.5132,199.5132,8876.0
2022-11-14 13:40:00,218.23,218.36,218.18,218.31,4966.0,199.4492,199.5681,199.4035,199.5224,4966.0
2022-11-14 13:45:00,218.3,218.31,218.16,218.27,6624.0,199.5132,199.5224,199.3853,199.4858,6624.0
2022-11-14 13:50:00,218.29,218.63,218.25,218.61,8318.0,199.5041,199.8148,199.4675,199.7965,8318.0
2022-11-14 13:55:00,218.59,218.85,218.51,218.58,9223.0,199.7783,200.0159,199.7051,199.7691,9223.0
2022-11-14 14:00:00,218.57,218.64,217.99,217.99,10434.0,199.76,199.824,199.2299,199.2299,10434.0
2022-11-14 14:05:00,217.96,218.0,217.55,217.55,4195.0,199.2025,199.239,198.8278,198.8278,4195.0
2022-11-14 14:10:00,217.59,217.64,217.32,217.47,4945.0,198.8643,198.91,198.6176,198.7547,4945.0
2022-11-14 14:15:00,217.42,217.44,217.02,217.09,13602.0,198.709,198.7272,198.3434,198.4074,13602.0
2022-11-14 14:20:00,217.22,217.36,217.09,217.31,7989.0,198.5262,198.6541,198.4074,198.6084,7989.0
2022-11-14 14:25:00,217.18,217.53,217.09,217.52,7409.0,198.4896,198.8095,198.4074,198.8003,7409.0
2022-11-14 14:30:00,217.48,217.69,217.47,217.52,4109.0,198.7638,198.9557,198.7547,198.8003,4109.0
2022-11-14 14:35:00,217.49,217.67,217.4,217.56,10091.0,198.7729,198.9374,198.6907,198.8369,10091.0
2022-11-14 14:40:00,217.65,217.65,217.24,217.24,6956.0,198.9192,198.9192,198.5444,198.5444,6956.0
2022-11-14 14:45:00,217.2,217.32,216.86,216.97,7540.0,198.5079,198.6176,198.1971,198.2977,7540.0
2022-11-14 14:50:00,216.93,217.17,216.77,216.85,7492.0,198.2611,198.4805,198.1149,198.188,7492.0
2022-11-14 14:55:00,216.85,217.07,216.79,217.02,5293.0,198.188,198.3891,198.1332,198.3434,5293.0
2022-11-14 15:00:00,217.11,217.32,217.11,217.23,8036.0,198.4256,198.6176,198.4256,198.5353,8036.0
2022-11-14 15:05:00,217.24,217.36,216.92,216.92,13160.0,198.5444,198.6541,198.252,198.252,13160.0
2022-11-14 15:10:00,216.93,216.96,216.14,216.14,7536.0,198.2611,198.2885,197.5391,197.5391,7536.0
2022-11-14 15:15:00,216.13,216.33,215.89,216.09,8251.0,197.53,197.7128,197.3106,197.4934,8251.0
2022-11-14 15:20:00,216.09,216.3,215.95,216.29,12665.0,197.4934,197.6853,197.3655,197.6762,12665.0
2022-11-14 15:25:00,216.22,216.46,216.06,216.06,8572.0,197.6122,197.8316,197.466,197.466,8572.0
2022-11-14 15:30:00,216.06,216.12,215.82,215.95,15982.0,197.466,197.5208,197.2466,197.3655,15982.0
2022-11-14 15:35:00,216.1,216.14,215.78,216.1,15091.0,197.5026,197.5391,197.2101,197.5026,15091.0
2022-11-14 15:40:00,216.04,216.17,215.23,215.3,15351.0,197.4477,197.5665,196.7074,196.7714,15351.0
2022-11-14 15:45:00,215.3,215.67,215.3,215.53,14192.0,196.7714,197.1096,196.7714,196.9816,14192.0
2022-11-14 15:50:00,215.5,215.86,215.3,215.43,33422.0,196.9542,197.2832,196.7714,196.8902,33422.0
2022-11-14 15:55:00,215.38,215.78,215.28,215.44,101056.0,196.8445,197.2101,196.7531,196.8994,101056.0
2022-11-15 09:30:00,215.4,218.07,215.07,217.58,61655.0,196.8628,199.303,196.5612,198.8552,61655.0
2022-11-15 09:35:00,217.92,219.15,217.88,218.53,15375.0,199.1659,200.2901,199.1294,199.7234,15375.0
2022-11-15 09:40:00,218.86,218.94,217.36,217.47,3724.0,200.025,200.0981,198.6541,198.7547,3724.0
2022-11-15 09:45:00,217.24,217.47,216.24,216.91,7522.0,198.5444,198.7547,197.6305,198.2428,7522.0
2022-11-15 09:50:00,217.22,218.22,217.01,217.97,13156.0,198.5262,199.4401,198.3342,199.2116,13156.0
2022-11-15 09:55:00,218.08,219.23,218.08,219.23,12673.0,199.3122,200.3632,199.3122,200.3632,12673.0
2022-11-15 10:00:00,219.23,219.75,218.73,218.73,10362.0,200.3632,200.8384,199.9062,199.9062,10362.0
2022-11-15 10:05:00,218.52,218.79,217.58,217.84,5004.0,199.7143,199.9611,198.8552,199.0928,5004.0
2022-11-15 10:10:00,217.68,218.26,217.58,218.16,6772.0,198.9466,199.4767,198.8552,199.3853,6772.0
2022-11-15 10:15:00,218.27,218.54,218.05,218.06,29111.0,199.4858,199.7326,199.2847,199.2939,29111.0
2022-11-15 10:20:00,217.86,219.03,217.51,218.91,13679.0,199.1111,200.1804,198.7912,200.0707,13679.0
2022-11-15 10:25:00,219.09,219.46,218.79,219.22,9372.0,200.2352,200.5734,199.9611,200.354,9372.0
2022-11-15 10:30:00,219.14,219.39,219.02,219.33,6501.0,200.2809,200.5094,200.1713,200.4546,6501.0
2022-11-15 10:35:00,219.11,219.17,218.37,218.52,13003.0,200.2535,200.3084,199.5772,199.7143,13003.0
2022-11-15 10:40:00,218.57,218.57,217.97,218.0,10411.0,199.76,199.76,199.2116,199.239,10411.0
2022-11-15 10:45:00,217.99,217.99,217.01,217.35,8858.0,199.2299,199.2299,198.3342,198.645,8858.0
2022-11-15 10:50:00,217.57,217.61,217.21,217.61,6509.0,198.846,198.8826,198.517,198.8826,6509.0
2022-11-15 10:55:00,217.81,217.91,217.21,217.24,5828.0,199.0654,199.1568,198.517,198.5444,5828.0
2022-11-15 11:00:00,217.22,217.28,216.57,217.1,9624.0,198.5262,198.581,197.9321,198.4165,9624.0
2022-11-15 11:05:00,217.08,217.67,216.96,217.33,25106.0,198.3982,198.9374,198.2885,198.6267,25106.0
2022-11-15 11:10:00,217.33,217.74,217.24,217.72,9676.0,198.6267,199.0014,198.5444,198.9831,9676.0
2022-11-15 11:15:00,217.71,217.9,217.32,217.62,12697.0,198.974,199.1476,198.6176,198.8917,12697.0
2022-11-15 11:20:00,217.61,218.0,217.58,217.58,7625.0,198.8826,199.239,198.8552,198.8552,7625.0
2022-11-15 11:25:00,217.5,217.92,217.23,217.92,16340.0,198.7821,199.1659,198.5353,199.1659,16340.0
2022-11-15 11:30:00,217.93,218.63,217.93,218.3,8639.0,199.1751,199.8148,199.1751,199.5132,8639.0
2022-11-15 11:35:00,218.47,218.48,217.69,217.77,14512.0,199.6686,199.6777,198.9557,199.0288,14512.0
2022-11-15 11:40:00,217.82,218.05,217.76,217.76,5042.0,199.0745,199.2847,199.0197,199.0197,5042.0
2022-11-15 11:45:00,217.66,218.0,217.58,217.96,13534.0,198.9283,199.239,198.8552,199.2025,13534.0
2022-11-15 11:50:00,217.79,218.0,217.55,217.78,6240.0,199.0471,199.239,198.8278,199.038,6240.0
2022-11-15 11:55:00,217.74,218.09,217.74,217.97,6314.0,199.0014,199.3213,199.0014,199.2116,6314.0
2022-11-15 12:00:00,217.98,217.98,217.54,217.58,6305.0,199.2208,199.2208,198.8186,198.8552,6305.0
2022-11-15 12:05:00,217.61,217.87,217.5,217.73,10368.0,198.8826,199.1202,198.7821,198.9923,10368.0
2022-11-15 12:10:00,217.68,217.74,217.29,217.44,11137.0,198.9466,199.0014,198.5901,198.7272,11137.0
2022-11-15 12:15:00,217.43,217.63,217.41,217.56,9659.0,198.7181,198.9009,198.6998,198.8369,9659.0
2022-11-15 12:20:00,217.5,217.5,217.08,217.22,10706.0,198.7821,198.7821,198.3982,198.5262,10706.0
2022-11-15 12:25:00,217.29,217.64,217.28,217.38,14317.0,198.5901,198.91,198.581,198.6724,14317.0
2022-11-15 12:30:00,217.4,217.95,217.35,217.69,14341.0,198.6907,199.1933,198.645,198.9557,14341.0
2022-11-15 12:35:00,217.73,217.85,217.63,217.78,8198.0,198.9923,199.1019,198.9009,199.038,8198.0
2022-11-15 12:40:00,217.83,217.83,217.33,217.66,13112.0,199.0837,199.0837,198.6267,198.9283,13112.0
2022-11-15 12:45:00,217.71,217.84,217.64,217.8,15072.0,198.974,199.0928,198.91,199.0563,15072.0
2022-11-15 12:50:00,217.8,217.8,217.41,217.63,13343.0,199.0563,199.0563,198.6998,198.9009,13343.0
2022-11-15 12:55:00,217.59,217.63,217.31,217.56,20799.0,198.8643,198.9009,198.6084,198.8369,20799.0
2022-11-15 13:00:00,217.57,217.76,217.53,217.55,14500.0,198.846,199.0197,198.8095,198.8278,14500.0
2022-11-15 13:05:00,217.58,217.78,217.46,217.49,12751.0,198.8552,199.038,198.7455,198.7729,12751.0
2022-11-15 13:10:00,217.52,217.88,217.5,217.82,13808.0,198.8003,199.1294,198.7821,199.0745,13808.0
2022-11-15 13:15:00,217.82,217.88,217.49,217.58,13231.0,199.0745,199.1294,198.7729,198.8552,13231.0
2022-11-15 13:20:00,217.54,217.84,217.25,217.84,32826.0,198.8186,199.0928,198.5536,199.0928,32826.0
2022-11-15 13:25:00,217.9,218.02,217.17,217.55,35069.0,199.1476,199.2573,198.4805,198.8278,35069.0
2022-11-15 13:30:00,217.55,217.77,217.0,217.03,28306.0,198.8278,199.0288,198.3251,198.3525,28306.0
2022-11-15 13:35:00,217.15,217.47,216.76,217.01,19581.0,198.4622,198.7547,198.1058,198.3342,19581.0
2022-11-15 13:40:00,217.01,217.58,216.58,217.33,37499.0,198.3342,198.8552,197.9412,198.6267,37499.0
2022-11-15 13:45:00,217.31,217.67,217.1,217.31,19129.0,198.6084,198.9374,198.4165,198.6084,19129.0
2022-11-15 13:50:00,217.21,217.46,217.02,217.46,7505.0,198.517,198.7455,198.3434,198.7455,7505.0
2022-11-15 13:55:00,217.31,217.69,217.16,217.4,10596.0,198.6084,198.9557,198.4713,198.6907,10596.0
2022-11-15 14:00:00,217.38,217.4,216.7,216.78,16043.0,198.6724,198.6907,198.0509,198.124,16043.0
2022-11-15 14:05:00,216.84,217.62,216.84,217.59,19166.0,198.1789,198.8917,198.1789,198.8643,19166.0
2022-11-15 14:10:00,217.58,218.56,217.57,218.41,18473.0,198.8552,199.7508,198.846,199.6138,18473.0
2022-11-15 14:15:00,218.18,218.58,218.02,218.29,11325.0,199.4035,199.7691,199.2573,199.5041,11325.0
2022-11-15 14:20:00,218.3,219.0,218.29,218.83,11219.0,199.5132,200.153,199.5041,199.9976,11219.0
2022-11-15 14:25:00,218.81,218.89,218.16,218.74,22275.0,199.9793,200.0524,199.3853,199.9154,22275.0
2022-11-15 14:30:00,218.87,218.87,218.39,218.4,12058.0,200.0342,200.0342,199.5955,199.6046,12058.0
2022-11-15 14:35:00,218.4,218.73,218.2,218.4,14283.0,199.6046,199.9062,199.4218,199.6046,14283.0
2022-11-15 14:40:00,218.51,218.66,218.31,218.44,11471.0,199.7051,199.8422,199.5224,199.6412,11471.0
2022-11-15 14:45:00,218.53,218.61,218.21,218.37,9149.0,199.7234,199.7965,199.431,199.5772,9149.0
2022-11-15 14:50:00,218.34,218.64,218.2,218.6,10933.0,199.5498,199.824,199.4218,199.7874,10933.0
2022-11-15 14:55:00,218.56,219.23,218.49,218.93,12429.0,199.7508,200.3632,199.6869,200.089,12429.0
2022-11-15 15:00:00,218.94,219.35,218.91,219.3,10197.0,200.0981,200.4729,200.0707,200.4272,10197.0
2022-11-15 15:05:00,219.17,219.17,218.63,218.81,9230.0,200.3084,200.3084,199.8148,199.9793,9230.0
2022-11-15 15:10:00,218.84,218.92,218.42,218.45,10510.0,200.0068,200.0799,199.6229,199.6503,10510.0
2022-11-15 15:15:00,218.42,218.82,218.38,218.78,12159.0,199.6229,199.9885,199.5863,199.9519,12159.0
2022-11-15 15:20:00,218.73,219.07,218.68,218.96,11564.0,199.9062,200.217,199.8605,200.1164,11564.0
2022-11-15 15:25:00,218.97,219.25,218.88,219.09,24884.0,200.1256,200.3815,200.0433,200.2352,24884.0
2022-11-15 15:30:00,219.09,219.09,218.61,218.87,15537.0,200.2352,200.2352,199.7965,200.0342,15537.0
2022-11-15 15:35:00,218.83,219.32,218.82,219.24,21412.0,199.9976,200.4454,199.9885,200.3723,21412.0
2022-11-15 15:40:00,219.21,219.72,219.21,219.67,24552.0,200.3449,200.811,200.3449,200.7653,24552.0
2022-11-15 15:45:00,219.62,219.82,219.18,219.68,29207.0,200.7196,200.9024,200.3175,200.7745,29207.0
2022-11-15 15:50:00,219.66,219.69,219.13,219.4,32516.0,200.7562,200.7836,200.2718,200.5186,32516.0
2022-11-15 15:55:00,219.49,219.74,219.45,219.65,74091.0,200.6008,200.8293,200.5643,200.747,74091.0
2022-11-16 09:30:00,220.09,222.01,219.55,222.01,47555.0,201.1492,202.9039,200.6556,202.9039,47555.0
2022-11-16 09:35:00,221.71,223.06,221.7,222.5,7284.0,202.6298,203.8636,202.6206,203.3518,7284.0
2022-11-16 09:40:00,222.35,222.51,221.32,222.15,36262.0,203.2147,203.3609,202.2733,203.0319,36262.0
2022-11-16 09:45:00,222.17,222.58,221.94,221.99,40151.0,203.0502,203.4249,202.84,202.8857,40151.0
2022-11-16 09:50:00,222.03,222.03,220.34,221.05,7016.0,202.9222,202.9222,201.3777,202.0266,7016.0
2022-11-16 09:55:00,221.2,221.36,220.98,221.29,15662.0,202.1637,202.3099,201.9626,202.2459,15662.0
2022-11-16 10:00:00,221.1,221.98,221.02,221.52,29598.0,202.0723,202.8765,201.9991,202.4561,29598.0
2022-11-16 10:05:00,221.64,221.97,221.27,221.94,10236.0,202.5658,202.8674,202.2276,202.84,10236.0
2022-11-16 10:10:00,221.83,222.16,221.25,221.43,8447.0,202.7394,203.041,202.2093,202.3739,8447.0
2022-11-16 10:15:00,221.39,221.95,221.03,221.66,11950.0,202.3373,202.8491,202.0083,202.5841,11950.0
2022-11-16 10:20:00,221.77,222.34,221.75,222.02,16585.0,202.6846,203.2055,202.6663,202.9131,16585.0
2022-11-16 10:25:00,221.85,222.49,221.66,221.87,8419.0,202.7577,203.3426,202.5841,202.776,8419.0
2022-11-16 10:30:00,221.83,222.34,221.82,222.0,12408.0,202.7394,203.2055,202.7303,202.8948,12408.0
2022-11-16 10:35:00,222.0,222.0,220.3,220.4,8162.0,202.8948,202.8948,201.3411,201.4325,8162.0
2022-11-16 10:40:00,220.57,221.07,220.44,220.64,7916.0,201.5879,202.0448,201.4691,201.6518,7916.0
2022-11-16 10:45:00,220.56,221.03,220.38,220.81,6031.0,201.5787,202.0083,201.4142,201.8072,6031.0
2022-11-16 10:50:00,220.73,220.8,220.05,220.09,8073.0,201.7341,201.7981,201.1126,201.1492,8073.0
2022-11-16 10:55:00,220.19,220.58,220.03,220.58,5747.0,201.2406,201.597,201.0943,201.597,5747.0
2022-11-16 11:00:00,220.59,220.74,220.24,220.62,19804.0,201.6061,201.7432,201.2863,201.6336,19804.0
2022-11-16 11:05:00,220.59,221.25,220.5,221.23,10037.0,201.6061,202.2093,201.5239,202.1911,10037.0
2022-11-16 11:10:00,221.23,221.69,221.11,221.69,7422.0,202.1911,202.6115,202.0814,202.6115,7422.0
2022-11-16 11:15:00,221.62,221.63,221.32,221.52,12192.0,202.5475,202.5566,202.2733,202.4561,12192.0
2022-11-16 11:20:00,221.51,221.6,221.29,221.29,16013.0,202.447,202.5292,202.2459,202.2459,16013.0
2022-11-16 11:25:00,221.27,221.45,220.95,220.98,11567.0,202.2276,202.3921,201.9352,201.9626,11567.0
2022-11-16 11:30:00,220.94,221.34,220.94,220.98,5890.0,201.926,202.2916,201.926,201.9626,5890.0
2022-11-16 11:35:00,220.99,221.34,220.93,221.15,10180.0,201.9717,202.2916,201.9169,202.118,10180.0
2022-11-16 11:40:00,221.15,221.56,221.14,221.2,8629.0,202.118,202.4927,202.1088,202.1637,8629.0
2022-11-16 11:45:00,221.3,221.71,221.04,221.14,6744.0,202.255,202.6298,202.0174,202.1088,6744.0
2022-11-16 11:50:00,221.11,221.26,220.99,221.13,10071.0,202.0814,202.2185,201.9717,202.0997,10071.0
2022-11-16 11:55:00,221.11,221.11,220.24,220.24,9252.0,202.0814,202.0814,201.2863,201.2863,9252.0
2022-11-16 12:00:00,220.26,220.27,219.67,219.69,17908.0,201.3045,201.3137,200.7653,200.7836,17908.0
2022-11-16 12:05:00,219.76,220.27,219.76,220.21,6272.0,200.8476,201.3137,200.8476,201.2588,6272.0
2022-11-16 12:10:00,220.31,220.31,219.58,219.65,9649.0,201.3502,201.3502,200.6831,200.747,9649.0
2022-11-16 12:15:00,219.74,220.02,219.68,219.88,6299.0,200.8293,201.0852,200.7745,200.9572,6299.0
2022-11-16 12:20:00,220.06,220.27,219.93,220.2,9088.0,201.1218,201.3137,201.0029,201.2497,9088.0
2022-11-16 12:25:00,220.23,220.48,220.2,220.2,6873.0,201.2771,201.5056,201.2497,201.2497,6873.0
2022-11-16 12:30:00,220.19,220.32,219.8,219.87,7261.0,201.2406,201.3594,200.8841,200.9481,7261.0
2022-11-16 12:35:00,219.87,220.09,219.83,220.03,15896.0,200.9481,201.1492,200.9116,201.0943,15896.0
2022-11-16 12:40:00,220.04,220.6,219.87,220.6,6558.0,201.1035,201.6153,200.9481,201.6153,6558.0
2022-11-16 12:45:00,220.61,220.88,220.37,220.42,7392.0,201.6244,201.8712,201.4051,201.4508,7392.0
2022-11-16 12:50:00,220.49,220.55,219.96,220.07,13663.0,201.5148,201.5696,201.0304,201.1309,13663.0
2022-11-16 12:55:00,220.07,220.1,219.73,220.0,8675.0,201.1309,201.1583,200.8202,201.0669,8675.0
2022-11-16 13:00:00,220.05,220.48,219.84,220.47,15825.0,201.1126,201.5056,200.9207,201.4965,15825.0
2022-11-16 13:05:00,220.41,220.63,220.34,220.55,13263.0,201.4416,201.6427,201.3777,201.5696,13263.0
2022-11-16 13:10:00,220.56,220.68,220.25,220.25,19546.0,201.5787,201.6884,201.2954,201.2954,19546.0
2022-11-16 13:15:00,220.38,220.76,220.35,220.7,7648.0,201.4142,201.7615,201.3868,201.7067,7648.0
2022-11-16 13:20:00,220.7,221.12,220.69,220.91,10469.0,201.7067,202.0905,201.6975,201.8986,10469.0
2022-11-16 13:25:00,220.95,221.0,220.5,220.76,14226.0,201.9352,201.9809,201.5239,201.7615,14226.0
2022-11-16 13:30:00,220.77,220.81,219.91,219.95,12765.0,201.7707,201.8072,200.9847,201.0212,12765.0
2022-11-16 13:35:00,220.11,220.19,219.9,219.92,9093.0,201.1675,201.2406,200.9755,200.9938,9093.0
2022-11-16 13:40:00,219.94,220.06,219.68,219.86,36081.0,201.0121,201.1218,200.7745,200.939,36081.0
2022-11-16 13:45:00,219.87,220.0,219.73,219.78,8288.0,200.9481,201.0669,200.8202,200.8659,8288.0
2022-11-16 13:50:00,219.8,219.8,219.14,219.42,26074.0,200.8841,200.8841,200.2809,200.5368,26074.0
2022-11-16 13:55:00,219.5,219.56,219.34,219.49,10456.0,200.61,200.6648,200.4637,200.6008,10456.0
2022-11-16 14:00:00,219.53,219.64,219.38,219.51,20577.0,200.6374,200.7379,200.5003,200.6191,20577.0
2022-11-16 14:05:00,219.51,219.53,219.22,219.44,9119.0,200.6191,200.6374,200.354,200.5551,9119.0
2022-11-16 14:10:00,219.48,219.56,219.33,219.4,8535.0,200.5917,200.6648,200.4546,200.5186,8535.0
2022-11-16 14:15:00,219.42,219.5,219.36,219.42,8786.0,200.5368,200.61,200.482,200.5368,8786.0
2022-11-16 14:20:00,219.42,219.53,219.33,219.38,13636.0,200.5368,200.6374,200.4546,200.5003,13636.0
2022-11-16 14:25:00,219.41,219.52,219.12,219.18,14593.0,200.5277,200.6282,200.2627,200.3175,14593.0
2022-11-16 14:30:00,219.18,219.19,218.45,218.57,13637.0,200.3175,200.3266,199.6503,199.76,13637.0
2022-11-16 14:35:00,218.61,219.12,218.6,218.86,18993.0,199.7965,200.2627,199.7874,200.025,18993.0
2022-11-16 14:40:00,218.92,219.0,218.7,218.82,11875.0,200.0799,200.153,199.8788,199.9885,11875.0
2022-11-16 14:45:00,218.91,218.99,218.74,218.88,9940.0,200.0707,200.1438,199.9154,200.0433,9940.0
2022-11-16 14:50:00,218.85,219.13,218.74,219.03,9689.0,200.0159,200.2718,199.9154,200.1804,9689.0
2022-11-16 14:55:00,219.06,219.17,218.93,219.12,96223.0,200.2078,200.3084,200.089,200.2627,96223.0
2022-11-16 15:00:00,219.09,219.17,218.86,218.98,12340.0,200.2352,200.3084,200.025,200.1347,12340.0
2022-11-16 15:05:00,218.95,219.04,218.22,218.23,33098.0,200.1073,200.1895,199.4401,199.4492,33098.0
2022-11-16 15:10:00,218.33,218.71,218.33,218.53,17257.0,199.5406,199.8879,199.5406,199.7234,17257.0
2022-11-16 15:15:00,218.57,218.77,218.12,218.25,13577.0,199.76,199.9428,199.3487,199.4675,13577.0
2022-11-16 15:20:00,218.31,219.18,218.31,219.06,28547.0,199.5224,200.3175,199.5224,200.2078,28547.0
2022-11-16 15:25:00,219.11,219.21,218.97,219.15,10288.0,200.2535,200.3449,200.1256,200.2901,10288.0
2022-11-16 15:30:00,219.15,219.33,218.83,218.89,28043.0,200.2901,200.4546,199.9976,200.0524,28043.0
2022-11-16 15:35:00,218.98,219.42,218.97,219.38,22731.0,200.1347,200.5368,200.1256,200.5003,22731.0
2022-11-16 15:40:00,219.35,219.69,219.2,219.64,28123.0,200.4729,200.7836,200.3358,200.7379,28123.0
2022-11-16 15:45:00,219.59,219.95,219.44,219.95,30311.0,200.6922,201.0212,200.5551,201.0212,30311.0
2022-11-16 15:50:00,219.96,220.34,219.84,220.03,58814.0,201.0304,201.3777,200.9207,201.0943,58814.0
2022-11-16 15:55:00,219.96,219.99,219.19,219.51,222378.0,201.0304,201.0578,200.3266,200.6191,222378.0
2022-11-17 09:30:00,217.72,219.59,217.7,218.3,36558.0,198.9831,200.6922,198.9649,199.5132,36558.0
2022-11-17 09:35:00,218.24,218.31,217.58,218.22,6690.0,199.4584,199.5224,198.8552,199.4401,6690.0
2022-11-17 09:40:00,218.06,218.88,217.94,218.75,11365.0,199.2939,200.0433,199.1842,199.9245,11365.0
2022-11-17 09:45:00,218.95,218.95,218.6,218.67,13181.0,200.1073,200.1073,199.7874,199.8514,13181.0
2022-11-17 09:50:00,218.91,218.91,217.57,218.01,11718.0,200.0707,200.0707,198.846,199.2482,11718.0
2022-11-17 09:55:00,218.02,218.14,216.49,216.72,111651.0,199.2573,199.367,197.859,198.0692,111651.0
2022-11-17 10:00:00,216.85,217.27,216.57,217.27,4651.0,198.188,198.5719,197.9321,198.5719,4651.0
2022-11-17 10:05:00,217.6,218.55,217.56,218.55,2722.0,198.8735,199.7417,198.8369,199.7417,2722.0
2022-11-17 10:10:00,218.42,218.57,217.79,217.92,5928.0,199.6229,199.76,199.0471,199.1659,5928.0
2022-11-17 10:15:00,218.15,218.24,217.79,218.01,5086.0,199.3761,199.4584,199.0471,199.2482,5086.0
2022-11-17 10:20:00,218.23,218.23,217.52,217.67,6288.0,199.4492,199.4492,198.8003,198.9374,6288.0
2022-11-17 10:25:00,217.85,218.19,217.73,217.94,4136.0,199.1019,199.4127,198.9923,199.1842,4136.0
2022-11-17 10:30:00,217.87,217.87,217.15,217.25,13762.0,199.1202,199.1202,198.4622,198.5536,13762.0
2022-11-17 10:35:00,217.27,217.35,216.78,216.99,39434.0,198.5719,198.645,198.124,198.316,39434.0
2022-11-17 10:40:00,216.97,217.17,216.81,217.01,19309.0,198.2977,198.4805,198.1515,198.3342,19309.0
2022-11-17 10:45:00,217.01,217.01,216.63,216.64,4609.0,198.3342,198.3342,197.9869,197.9961,4609.0
2022-11-17 10:50:00,216.71,217.08,216.7,217.03,1625.0,198.0601,198.3982,198.0509,198.3525,1625.0
2022-11-17 10:55:00,216.93,216.93,216.57,216.82,6409.0,198.2611,198.2611,197.9321,198.1606,6409.0
2022-11-17 11:00:00,216.86,216.98,216.19,216.29,6756.0,198.1971,198.3068,197.5848,197.6762,6756.0
2022-11-17 11:05:00,216.25,216.68,216.25,216.4,10279.0,197.6396,198.0326,197.6396,197.7767,10279.0
2022-11-17 11:10:00,216.31,216.75,216.22,216.74,4073.0,197.6945,198.0966,197.6122,198.0875,4073.0
2022-11-17 11:15:00,216.75,216.75,216.25,216.72,8919.0,198.0966,198.0966,197.6396,198.0692,8919.0
2022-11-17 11:20:00,216.7,216.72,216.31,216.52,3485.0,198.0509,198.0692,197.6945,197.8864,3485.0
2022-11-17 11:25:00,216.56,216.67,216.34,216.48,7031.0,197.923,198.0235,197.7219,197.8499,7031.0
2022-11-17 11:30:00,216.44,216.82,216.37,216.68,6799.0,197.8133,198.1606,197.7493,198.0326,6799.0
2022-11-17 11:35:00,216.74,216.91,216.66,216.66,3165.0,198.0875,198.2428,198.0144,198.0144,3165.0
2022-11-17 11:40:00,216.62,216.79,216.38,216.39,31438.0,197.9778,198.1332,197.7585,197.7676,31438.0
2022-11-17 11:45:00,216.29,216.33,215.77,215.78,2948.0,197.6762,197.7128,197.201,197.2101,2948.0
2022-11-17 11:50:00,215.7,216.09,215.68,215.96,5376.0,197.137,197.4934,197.1187,197.3746,5376.0
2022-11-17 11:55:00,216.02,216.66,216.02,216.61,5211.0,197.4294,198.0144,197.4294,197.9687,5211.0
2022-11-17 12:00:00,216.74,217.04,216.74,216.97,1804.0,198.0875,198.3617,198.0875,198.2977,1804.0
2022-11-17 12:05:00,217.03,217.43,216.79,216.95,3942.0,198.3525,198.7181,198.1332,198.2794,3942.0
2022-11-17 12:10:00,217.05,217.05,216.43,216.62,6201.0,198.3708,198.3708,197.8042,197.9778,6201.0
2022-11-17 12:15:00,216.36,216.82,216.35,216.8,4510.0,197.7402,198.1606,197.731,198.1423,4510.0
2022-11-17 12:20:00,216.93,216.99,216.73,216.78,2423.0,198.2611,198.316,198.0783,198.124,2423.0
2022-11-17 12:25:00,216.75,217.0,216.75,216.91,7438.0,198.0966,198.3251,198.0966,198.2428,7438.0
2022-11-17 12:30:00,216.95,217.01,216.55,216.56,17164.0,198.2794,198.3342,197.9138,197.923,17164.0
2022-11-17 12:35:00,216.55,216.7,216.37,216.52,34773.0,197.9138,198.0509,197.7493,197.8864,34773.0
2022-11-17 12:40:00,216.51,216.6,216.12,216.25,5192.0,197.8773,197.9595,197.5208,197.6396,5192.0
2022-11-17 12:45:00,216.25,216.49,216.2,216.37,2218.0,197.6396,197.859,197.5939,197.7493,2218.0
2022-11-17 12:50:00,216.48,216.96,216.42,216.91,26306.0,197.8499,198.2885,197.795,198.2428,26306.0
2022-11-17 12:55:00,216.83,216.83,216.27,216.38,8460.0,198.1697,198.1697,197.6579,197.7585,8460.0
2022-11-17 13:00:00,216.41,216.77,216.41,216.48,2967.0,197.7859,198.1149,197.7859,197.8499,2967.0
2022-11-17 13:05:00,216.48,216.76,216.18,216.18,16950.0,197.8499,198.1058,197.5757,197.5757,16950.0
2022-11-17 13:10:00,216.13,216.28,216.07,216.15,21185.0,197.53,197.6671,197.4751,197.5483,21185.0
2022-11-17 13:15:00,216.13,216.67,216.05,216.55,4373.0,197.53,198.0235,197.4569,197.9138,4373.0
2022-11-17 13:20:00,216.51,216.57,216.23,216.26,8448.0,197.8773,197.9321,197.6214,197.6488,8448.0
2022-11-17 13:25:00,216.26,216.88,216.14,216.84,17070.0,197.6488,198.2154,197.5391,198.1789,17070.0
2022-11-17 13:30:00,216.8,216.94,216.47,216.49,22651.0,198.1423,198.2703,197.8407,197.859,22651.0
2022-11-17 13:35:00,216.57,216.98,216.39,216.69,89318.0,197.9321,198.3068,197.7676,198.0418,89318.0
2022-11-17 13:40:00,216.83,217.0,216.71,216.83,4032.0,198.1697,198.3251,198.0601,198.1697,4032.0
2022-11-17 13:45:00,216.93,217.11,216.79,216.96,83492.0,198.2611,198.4256,198.1332,198.2885,83492.0
2022-11-17 13:50:00,216.99,216.99,216.5,216.55,66818.0,198.316,198.316,197.8681,197.9138,66818.0
2022-11-17 13:55:00,216.59,216.59,216.2,216.54,9056.0,197.9504,197.9504,197.5939,197.9047,9056.0
2022-11-17 14:00:00,216.55,216.73,216.48,216.6,91560.0,197.9138,198.0783,197.8499,197.9595,91560.0
2022-11-17 14:05:00,216.54,216.56,216.27,216.39,8788.0,197.9047,197.923,197.6579,197.7676,8788.0
2022-11-17 14:10:00,216.17,216.23,215.93,216.16,12220.0,197.5665,197.6214,197.3472,197.5574,12220.0
2022-11-17 14:15:00,216.11,216.11,215.64,215.85,7107.0,197.5117,197.5117,197.0821,197.2741,7107.0
2022-11-17 14:20:00,215.8,216.15,215.69,216.08,10150.0,197.2284,197.5483,197.1278,197.4843,10150.0
2022-11-17 14:25:00,216.12,216.14,215.91,216.01,7601.0,197.5208,197.5391,197.3289,197.4203,7601.0
2022-11-17 14:30:00,216.01,216.04,215.67,215.74,8798.0,197.4203,197.4477,197.1096,197.1735,8798.0
2022-11-17 14:35:00,215.82,215.88,215.29,215.31,7091.0,197.2466,197.3015,196.7623,196.7805,7091.0
2022-11-17 14:40:00,215.31,215.51,215.04,215.08,20720.0,196.7805,196.9633,196.5338,196.5703,20720.0
2022-11-17 14:45:00,215.0,215.59,214.86,215.49,5540.0,196.4972,197.0364,196.3693,196.945,5540.0
2022-11-17 14:50:00,215.44,215.79,215.33,215.79,4465.0,196.8994,197.2192,196.7988,197.2192,4465.0
2022-11-17 14:55:00,215.84,215.85,215.56,215.64,9046.0,197.2649,197.2741,197.009,197.0821,9046.0
2022-11-17 15:00:00,215.65,215.71,215.26,215.41,7529.0,197.0913,197.1461,196.7348,196.8719,7529.0
2022-11-17 15:05:00,215.53,215.64,215.22,215.23,9223.0,196.9816,197.0821,196.6983,196.7074,9223.0
2022-11-17 15:10:00,215.18,215.19,214.85,214.88,7228.0,196.6617,196.6709,196.3601,196.3875,7228.0
2022-11-17 15:15:00,214.89,214.94,214.61,214.61,5981.0,196.3967,196.4424,196.1408,196.1408,5981.0
2022-11-17 15:20:00,214.56,214.73,214.5,214.53,8063.0,196.0951,196.2505,196.0402,196.0677,8063.0
2022-11-17 15:25:00,214.53,214.82,214.38,214.81,8591.0,196.0677,196.3327,195.9306,196.3236,8591.0
2022-11-17 15:30:00,214.76,214.95,214.7,214.86,9837.0,196.2779,196.4515,196.223,196.3693,9837.0
2022-11-17 15:35:00,214.84,215.05,214.7,214.96,13813.0,196.351,196.5429,196.223,196.4607,13813.0
2022-11-17 15:40:00,215.01,215.13,214.86,214.87,11355.0,196.5064,196.616,196.3693,196.3784,11355.0
2022-11-17 15:45:00,214.91,215.65,214.88,215.59,27459.0,196.415,197.0913,196.3875,197.0364,27459.0
2022-11-17 15:50:00,215.65,216.5,215.65,216.4,52477.0,197.0913,197.8681,197.0913,197.7767,52477.0
2022-11-17 15:55:00,216.41,216.78,216.28,216.43,132418.0,197.7859,198.124,197.6671,197.8042,132418.0
2022-11-18 09:30:00,217.63,219.91,217.55,219.91,87896.0,198.9009,200.9847,198.8278,200.9847,87896.0
2022-11-18 09:35:00,220.0,220.21,218.81,218.81,7920.0,201.0669,201.2588,199.9793,199.9793,7920.0
2022-11-18 09:40:00,219.09,219.64,218.42,218.8,15094.0,200.2352,200.7379,199.6229,199.9702,15094.0
2022-11-18 09:45:00,219.03,219.73,218.64,218.95,7385.0,200.1804,200.8202,199.824,200.1073,7385.0
2022-11-18 09:50:00,218.58,218.87,218.27,218.56,6542.0,199.7691,200.0342,199.4858,199.7508,6542.0
2022-11-18 09:55:00,218.53,218.62,217.74,217.81,5427.0,199.7234,199.8057,199.0014,199.0654,5427.0
2022-11-18 10:00:00,217.98,218.15,217.39,217.56,11719.0,199.2208,199.3761,198.6815,198.8369,11719.0
2022-11-18 10:05:00,217.55,217.55,216.75,217.48,16727.0,198.8278,198.8278,198.0966,198.7638,16727.0
2022-11-18 10:10:00,217.36,217.38,216.72,216.74,14902.0,198.6541,198.6724,198.0692,198.0875,14902.0
2022-11-18 10:15:00,216.91,217.34,216.7,216.7,7360.0,198.2428,198.6358,198.0509,198.0509,7360.0
2022-11-18 10:20:00,216.9,217.55,216.55,217.54,34548.0,198.2337,198.8278,197.9138,198.8186,34548.0
2022-11-18 10:25:00,217.58,217.81,216.95,217.04,25744.0,198.8552,199.0654,198.2794,198.3617,25744.0
2022-11-18 10:30:00,216.97,217.4,216.97,216.98,28277.0,198.2977,198.6907,198.2977,198.3068,28277.0
2022-11-18 10:35:00,216.98,217.03,216.75,216.84,12638.0,198.3068,198.3525,198.0966,198.1789,12638.0
2022-11-18 10:40:00,216.92,216.95,216.36,216.56,24716.0,198.252,198.2794,197.7402,197.923,24716.0
2022-11-18 10:45:00,216.56,216.56,215.78,216.27,39221.0,197.923,197.923,197.2101,197.6579,39221.0
2022-11-18 10:50:00,216.28,216.54,215.76,216.28,48367.0,197.6671,197.9047,197.1918,197.6671,48367.0
2022-11-18 10:55:00,216.18,216.18,215.5,215.94,13054.0,197.5757,197.5757,196.9542,197.3563,13054.0
2022-11-18 11:00:00,215.98,216.09,215.52,215.55,10249.0,197.3929,197.4934,196.9725,196.9999,10249.0
2022-11-18 11:05:00,215.67,216.04,215.54,215.99,9909.0,197.1096,197.4477,196.9907,197.402,9909.0
2022-11-18 11:10:00,215.95,216.17,215.94,216.05,15689.0,197.3655,197.5665,197.3563,197.4569,15689.0
2022-11-18 11:15:00,216.02,216.33,215.82,216.27,7165.0,197.4294,197.7128,197.2466,197.6579,7165.0
2022-11-18 11:20:00,216.27,216.64,216.27,216.31,15087.0,197.6579,197.9961,197.6579,197.6945,15087.0
2022-11-18 11:25:00,216.41,216.41,216.03,216.05,15280.0,197.7859,197.7859,197.4386,197.4569,15280.0
2022-11-18 11:30:00,216.11,216.15,215.58,215.62,8299.0,197.5117,197.5483,197.0273,197.0639,8299.0
2022-11-18 11:35:00,215.7,215.73,215.2,215.31,6331.0,197.137,197.1644,196.68,196.7805,6331.0
2022-11-18 11:40:00,215.37,215.73,215.37,215.68,6744.0,196.8354,197.1644,196.8354,197.1187,6744.0
2022-11-18 11:45:00,215.67,215.67,215.23,215.28,2385.0,197.1096,197.1096,196.7074,196.7531,2385.0
2022-11-18 11:50:00,215.34,215.51,215.17,215.5,7094.0,196.808,196.9633,196.6526,196.9542,7094.0
2022-11-18 11:55:00,215.44,215.65,215.21,215.5,6452.0,196.8994,197.0913,196.6891,196.9542,6452.0
2022-11-18 12:00:00,215.57,215.74,215.43,215.54,11689.0,197.0182,197.1735,196.8902,196.9907,11689.0
2022-11-18 12:05:00,215.52,215.57,215.34,215.55,7672.0,196.9725,197.0182,196.808,196.9999,7672.0
2022-11-18 12:10:00,215.55,215.81,215.5,215.66,31077.0,196.9999,197.2375,196.9542,197.1004,31077.0
2022-11-18 12:15:00,215.63,215.68,215.13,215.33,9984.0,197.073,197.1187,196.616,196.7988,9984.0
2022-11-18 12:20:00,215.35,215.42,215.2,215.21,18200.0,196.8171,196.8811,196.68,196.6891,18200.0
2022-11-18 12:25:00,215.27,215.48,215.27,215.48,5562.0,196.744,196.9359,196.744,196.9359,5562.0
2022-11-18 12:30:00,215.54,215.63,215.34,215.52,5811.0,196.9907,197.073,196.808,196.9725,5811.0
2022-11-18 12:35:00,215.49,216.16,215.48,216.14,11706.0,196.945,197.5574,196.9359,197.5391,11706.0
2022-11-18 12:40:00,216.13,216.18,215.97,215.98,16540.0,197.53,197.5757,197.3837,197.3929,16540.0
2022-11-18 12:45:00,215.97,215.97,215.33,215.4,13527.0,197.3837,197.3837,196.7988,196.8628,13527.0
2022-11-18 12:50:00,215.42,215.61,215.17,215.3,5350.0,196.8811,197.0547,196.6526,196.7714,5350.0
2022-11-18 12:55:00,215.22,215.65,215.19,215.63,5184.0,196.6983,197.0913,196.6709,197.073,5184.0
2022-11-18 13:00:00,215.7,215.8,215.53,215.55,3210.0,197.137,197.2284,196.9816,196.9999,3210.0
2022-11-18 13:05:00,215.63,215.84,215.48,215.76,6797.0,197.073,197.2649,196.9359,197.1918,6797.0
2022-11-18 13:10:00,215.71,215.78,215.51,215.61,7785.0,197.1461,197.2101,196.9633,197.0547,7785.0
2022-11-18 13:15:00,215.49,215.49,215.24,215.31,5429.0,196.945,196.945,196.7166,196.7805,5429.0
2022-11-18 13:20:00,215.26,215.27,215.16,215.24,2689.0,196.7348,196.744,196.6434,196.7166,2689.0
2022-11-18 13:25:00,215.19,215.47,215.19,215.4,5709.0,196.6709,196.9268,196.6709,196.8628,5709.0
2022-11-18 13:30:00,215.4,215.71,215.31,215.71,5715.0,196.8628,197.1461,196.7805,197.1461,5715.0
2022-11-18 13:35:00,215.76,215.76,215.5,215.59,3006.0,197.1918,197.1918,196.9542,197.0364,3006.0
2022-11-18 13:40:00,215.6,215.64,215.19,215.19,4084.0,197.0456,197.0821,196.6709,196.6709,4084.0
2022-11-18 13:45:00,215.1,215.15,214.96,214.96,2172.0,196.5886,196.6343,196.4607,196.4607,2172.0
2022-11-18 13:50:00,215.02,215.07,214.96,214.96,3080.0,196.5155,196.5612,196.4607,196.4607,3080.0
2022-11-18 13:55:00,214.96,214.99,214.76,214.8,5307.0,196.4607,196.4881,196.2779,196.3144,5307.0
2022-11-18 14:00:00,214.8,215.34,214.76,215.26,6842.0,196.3144,196.808,196.2779,196.7348,6842.0
2022-11-18 14:05:00,215.23,215.3,215.12,215.13,3198.0,196.7074,196.7714,196.6069,196.616,3198.0
2022-11-18 14:10:00,215.08,215.08,214.74,214.84,6490.0,196.5703,196.5703,196.2596,196.351,6490.0
2022-11-18 14:15:00,214.81,215.12,214.69,214.69,7513.0,196.3236,196.6069,196.2139,196.2139,7513.0
2022-11-18 14:20:00,214.74,214.99,214.74,214.93,4140.0,196.2596,196.4881,196.2596,196.4332,4140.0
2022-11-18 14:25:00,214.92,215.01,214.81,214.89,14307.0,196.4241,196.5064,196.3236,196.3967,14307.0
2022-11-18 14:30:00,214.91,215.16,214.68,214.78,12969.0,196.415,196.6434,196.2048,196.2962,12969.0
2022-11-18 14:35:00,214.81,214.9,214.63,214.9,7207.0,196.3236,196.4058,196.1591,196.4058,7207.0
2022-11-18 14:40:00,214.89,215.0,214.82,214.88,12282.0,196.3967,196.4972,196.3327,196.3875,12282.0
2022-11-18 14:45:00,214.94,214.96,214.69,214.69,7884.0,196.4424,196.4607,196.2139,196.2139,7884.0
2022-11-18 14:50:00,214.7,214.8,214.66,214.69,7101.0,196.223,196.3144,196.1865,196.2139,7101.0
2022-11-18 14:55:00,214.68,215.12,214.67,214.92,11613.0,196.2048,196.6069,196.1956,196.4241,11613.0
2022-11-18 15:00:00,214.93,215.47,214.93,215.37,22730.0,196.4332,196.9268,196.4332,196.8354,22730.0
2022-11-18 15:05:00,215.4,215.46,215.12,215.31,36490.0,196.8628,196.9176,196.6069,196.7805,36490.0
2022-11-18 15:10:00,215.33,215.35,215.05,215.25,27580.0,196.7988,196.8171,196.5429,196.7257,27580.0
2022-11-18 15:15:00,215.25,215.31,214.99,215.05,24682.0,196.7257,196.7805,196.4881,196.5429,24682.0
2022-11-18 15:20:00,215.05,215.14,214.67,215.13,25951.0,196.5429,196.6252,196.1956,196.616,25951.0
2022-11-18 15:25:00,215.12,215.44,215.12,215.3,43415.0,196.6069,196.8994,196.6069,196.7714,43415.0
2022-11-18 15:30:00,215.31,215.37,215.18,215.29,29252.0,196.7805,196.8354,196.6617,196.7623,29252.0
2022-11-18 15:35:00,215.29,215.53,215.23,215.48,48874.0,196.7623,196.9816,196.7074,196.9359,48874.0
2022-11-18 15:40:00,215.46,216.37,215.43,216.22,22086.0,196.9176,197.7493,196.8902,197.6122,22086.0
2022-11-18 15:45:00,216.24,216.77,216.11,216.7,20339.0,197.6305,198.1149,197.5117,198.0509,20339.0
2022-11-18 15:50:00,216.71,216.99,215.17,215.18,60474.0,198.0601,198.316,196.6526,196.6617,60474.0
2022-11-18 15:55:00,215.18,216.09,215.18,216.02,116817.0,196.6617,197.4934,196.6617,197.4294,116817.0
2022-11-21 09:30:00,215.59,217.57,215.59,216.63,22958.0,197.0364,198.846,197.0364,197.9869,22958.0
2022-11-21 09:35:00,216.64,216.99,216.16,216.32,26781.0,197.9961,198.316,197.5574,197.7036,26781.0
2022-11-21 09:40:00,216.21,216.55,215.93,216.26,7340.0,197.6031,197.9138,197.3472,197.6488,7340.0
2022-11-21 09:45:00,216.49,218.12,216.41,216.84,22157.0,197.859,199.3487,197.7859,198.1789,22157.0
2022-11-21 09:50:00,216.87,217.44,216.75,217.01,18435.0,198.2063,198.7272,198.0966,198.3342,18435.0
2022-11-21 09:55:00,217.09,217.36,216.76,217.02,7671.0,198.4074,198.6541,198.1058,198.3434,7671.0
2022-11-21 10:00:00,216.82,217.02,216.31,216.31,19021.0,198.1606,198.3434,197.6945,197.6945,19021.0
2022-11-21 10:05:00,216.34,216.88,216.32,216.56,8924.0,197.7219,198.2154,197.7036,197.923,8924.0
2022-11-21 10:10:00,216.6,216.84,216.27,216.35,13059.0,197.9595,198.1789,197.6579,197.731,13059.0
2022-11-21 10:15:00,216.42,216.84,216.16,216.4,19750.0,197.795,198.1789,197.5574,197.7767,19750.0
2022-11-21 10:20:00,216.41,216.53,215.88,216.2,5848.0,197.7859,197.8955,197.3015,197.5939,5848.0
2022-11-21 10:25:00,216.16,216.82,216.09,216.68,9566.0,197.5574,198.1606,197.4934,198.0326,9566.0
2022-11-21 10:30:00,216.43,216.44,215.94,216.44,21544.0,197.8042,197.8133,197.3563,197.8133,21544.0
2022-11-21 10:35:00,216.39,217.04,216.39,216.89,10996.0,197.7676,198.3617,197.7676,198.2246,10996.0
2022-11-21 10:40:00,216.89,217.16,216.76,216.83,13250.0,198.2246,198.4713,198.1058,198.1697,13250.0
2022-11-21 10:45:00,216.79,217.03,216.55,216.75,23324.0,198.1332,198.3525,197.9138,198.0966,23324.0
2022-11-21 10:50:00,216.71,216.94,216.51,216.63,14293.0,198.0601,198.2703,197.8773,197.9869,14293.0
2022-11-21 10:55:00,216.63,217.09,216.3,217.0,31696.0,197.9869,198.4074,197.6853,198.3251,31696.0
2022-11-21 11:00:00,216.94,216.94,216.54,216.8,12592.0,198.2703,198.2703,197.9047,198.1423,12592.0
2022-11-21 11:05:00,216.79,217.87,216.78,217.65,8627.0,198.1332,199.1202,198.124,198.9192,8627.0
2022-11-21 11:10:00,217.58,217.75,217.18,217.19,20924.0,198.8552,199.0106,198.4896,198.4987,20924.0
2022-11-21 11:15:00,217.24,217.5,216.96,216.96,9885.0,198.5444,198.7821,198.2885,198.2885,9885.0
2022-11-21 11:20:00,216.99,217.5,216.89,216.97,11816.0,198.316,198.7821,198.2246,198.2977,11816.0
2022-11-21 11:25:00,217.0,217.33,216.99,217.05,11697.0,198.3251,198.6267,198.316,198.3708,11697.0
2022-11-21 11:30:00,217.02,217.2,216.95,217.1,5554.0,198.3434,198.5079,198.2794,198.4165,5554.0
2022-11-21 11:35:00,217.1,217.37,216.92,216.93,27443.0,198.4165,198.6633,198.252,198.2611,27443.0
2022-11-21 11:40:00,216.92,217.29,216.82,216.89,16625.0,198.252,198.5901,198.1606,198.2246,16625.0
2022-11-21 11:45:00,216.83,217.23,216.82,217.23,33016.0,198.1697,198.5353,198.1606,198.5353,33016.0
2022-11-21 11:50:00,217.21,217.21,216.82,217.03,4224.0,198.517,198.517,198.1606,198.3525,4224.0
2022-11-21 11:55:00,217.03,217.04,216.27,216.34,7558.0,198.3525,198.3617,197.6579,197.7219,7558.0
2022-11-21 12:00:00,216.37,217.07,216.37,216.73,6060.0,197.7493,198.3891,197.7493,198.0783,6060.0
2022-11-21 12:05:00,216.8,216.98,216.71,216.86,3923.0,198.1423,198.3068,198.0601,198.1971,3923.0
2022-11-21 12:10:00,216.88,216.92,216.56,216.56,1850.0,198.2154,198.252,197.923,197.923,1850.0
2022-11-21 12:15:00,216.45,216.64,216.29,216.37,3933.0,197.8224,197.9961,197.6762,197.7493,3933.0
2022-11-21 12:20:00,216.36,216.52,216.17,216.33,6002.0,197.7402,197.8864,197.5665,197.7128,6002.0
2022-11-21 12:25:00,216.41,216.47,216.09,216.14,3857.0,197.7859,197.8407,197.4934,197.5391,3857.0
2022-11-21 12:30:00,216.19,216.6,216.14,216.6,3806.0,197.5848,197.9595,197.5391,197.9595,3806.0
2022-11-21 12:35:00,216.76,217.01,216.64,216.82,5807.0,198.1058,198.3342,197.9961,198.1606,5807.0
2022-11-21 12:40:00,216.83,216.93,216.63,216.87,6995.0,198.1697,198.2611,197.9869,198.2063,6995.0
2022-11-21 12:45:00,216.93,217.0,216.55,216.55,3104.0,198.2611,198.3251,197.9138,197.9138,3104.0
2022-11-21 12:50:00,216.45,216.62,216.37,216.49,4748.0,197.8224,197.9778,197.7493,197.859,4748.0
2022-11-21 12:55:00,216.45,216.83,216.41,216.73,7670.0,197.8224,198.1697,197.7859,198.0783,7670.0
2022-11-21 13:00:00,216.79,217.09,216.69,217.03,9985.0,198.1332,198.4074,198.0418,198.3525,9985.0
2022-11-21 13:05:00,217.04,217.18,216.79,217.18,11511.0,198.3617,198.4896,198.1332,198.4896,11511.0
2022-11-21 13:10:00,217.2,217.64,217.05,217.52,22687.0,198.5079,198.91,198.3708,198.8003,22687.0
2022-11-21 13:15:00,217.55,217.82,217.4,217.78,4566.0,198.8278,199.0745,198.6907,199.038,4566.0
2022-11-21 13:20:00,217.81,218.34,217.81,218.22,21251.0,199.0654,199.5498,199.0654,199.4401,21251.0
2022-11-21 13:25:00,218.25,218.26,218.09,218.12,4333.0,199.4675,199.4767,199.3213,199.3487,4333.0
2022-11-21 13:30:00,218.08,218.32,218.03,218.1,6311.0,199.3122,199.5315,199.2665,199.3304,6311.0
2022-11-21 13:35:00,218.06,218.43,217.99,218.31,6553.0,199.2939,199.632,199.2299,199.5224,6553.0
2022-11-21 13:40:00,218.36,218.36,218.09,218.24,3433.0,199.5681,199.5681,199.3213,199.4584,3433.0
2022-11-21 13:45:00,218.19,218.4,218.07,218.21,10155.0,199.4127,199.6046,199.303,199.431,10155.0
2022-11-21 13:50:00,218.26,218.54,218.26,218.37,5176.0,199.4767,199.7326,199.4767,199.5772,5176.0
2022-11-21 13:55:00,218.35,218.41,218.16,218.2,4056.0,199.5589,199.6138,199.3853,199.4218,4056.0
2022-11-21 14:00:00,218.27,218.58,218.22,218.52,5243.0,199.4858,199.7691,199.4401,199.7143,5243.0
2022-11-21 14:05:00,218.55,218.83,218.51,218.83,5699.0,199.7417,199.9976,199.7051,199.9976,5699.0
2022-11-21 14:10:00,218.81,219.13,218.61,219.1,7202.0,199.9793,200.2718,199.7965,200.2444,7202.0
2022-11-21 14:15:00,219.1,219.44,219.06,219.37,9008.0,200.2444,200.5551,200.2078,200.4911,9008.0
2022-11-21 14:20:00,219.45,219.48,219.19,219.34,2985.0,200.5643,200.5917,200.3266,200.4637,2985.0
2022-11-21 14:25:00,219.3,219.51,219.08,219.09,5307.0,200.4272,200.6191,200.2261,200.2352,5307.0
2022-11-21 14:30:00,219.05,219.14,218.99,219.07,4807.0,200.1987,200.2809,200.1438,200.217,4807.0
2022-11-21 14:35:00,219.11,219.52,219.0,219.51,12445.0,200.2535,200.6282,200.153,200.6191,12445.0
2022-11-21 14:40:00,219.45,219.45,218.95,218.96,11121.0,200.5643,200.5643,200.1073,200.1164,11121.0
2022-11-21 14:45:00,218.9,219.01,218.8,218.97,10090.0,200.0616,200.1621,199.9702,200.1256,10090.0
2022-11-21 14:50:00,219.0,219.33,218.99,219.2,7026.0,200.153,200.4546,200.1438,200.3358,7026.0
2022-11-21 14:55:00,219.24,219.24,218.91,218.94,5065.0,200.3723,200.3723,200.0707,200.0981,5065.0
2022-11-21 15:00:00,218.93,219.09,218.85,219.03,5814.0,200.089,200.2352,200.0159,200.1804,5814.0
2022-11-21 15:05:00,219.07,219.13,218.96,219.09,6501.0,200.217,200.2718,200.1164,200.2352,6501.0
2022-11-21 15:10:00,219.06,219.38,219.05,219.38,5522.0,200.2078,200.5003,200.1987,200.5003,5522.0
2022-11-21 15:15:00,219.34,219.43,219.22,219.43,6817.0,200.4637,200.546,200.354,200.546,6817.0
2022-11-21 15:20:00,219.4,219.43,219.13,219.22,6135.0,200.5186,200.546,200.2718,200.354,6135.0
2022-11-21 15:25:00,219.19,219.34,219.06,219.31,6404.0,200.3266,200.4637,200.2078,200.4363,6404.0
2022-11-21 15:30:00,219.34,219.44,219.19,219.19,8585.0,200.4637,200.5551,200.3266,200.3266,8585.0
2022-11-21 15:35:00,219.26,219.54,219.26,219.49,8266.0,200.3906,200.6465,200.3906,200.6008,8266.0
2022-11-21 15:40:00,219.56,219.6,219.46,219.59,8648.0,200.6648,200.7013,200.5734,200.6922,8648.0
2022-11-21 15:45:00,219.59,220.0,219.59,220.0,19421.0,200.6922,201.0669,200.6922,201.0669,19421.0
2022-11-21 15:50:00,220.06,220.24,219.68,219.99,23714.0,201.1218,201.2863,200.7745,201.0578,23714.0
2022-11-21 15:55:00,219.98,220.09,219.68,219.92,55671.0,201.0486,201.1492,200.7745,200.9938,55671.0
2022-11-22 09:30:00,220.73,221.2,219.1,219.69,27073.0,201.7341,202.1637,200.2444,200.7836,27073.0
2022-11-22 09:35:00,219.85,220.13,219.65,219.92,6325.0,200.9298,201.1857,200.747,200.9938,6325.0
2022-11-22 09:40:00,219.2,219.24,218.98,219.0,3684.0,200.3358,200.3723,200.1347,200.153,3684.0
2022-11-22 09:45:00,219.11,219.27,218.22,218.51,23525.0,200.2535,200.3997,199.4401,199.7051,23525.0
2022-11-22 09:50:00,218.43,218.79,218.07,218.55,11918.0,199.632,199.9611,199.303,199.7417,11918.0
2022-11-22 09:55:00,218.43,218.43,217.53,217.64,9439.0,199.632,199.632,198.8095,198.91,9439.0
2022-11-22 10:00:00,217.54,217.99,217.31,217.34,25686.0,198.8186,199.2299,198.6084,198.6358,25686.0
2022-11-22 10:05:00,217.19,217.19,216.05,216.68,7346.0,198.4987,198.4987,197.4569,198.0326,7346.0
2022-11-22 10:10:00,216.48,216.85,216.35,216.67,7915.0,197.8499,198.188,197.731,198.0235,7915.0
2022-11-22 10:15:00,216.71,216.85,216.4,216.56,6080.0,198.0601,198.188,197.7767,197.923,6080.0
2022-11-22 10:20:00,216.52,216.89,216.52,216.82,10069.0,197.8864,198.2246,197.8864,198.1606,10069.0
2022-11-22 10:25:00,216.94,217.02,216.64,216.95,5379.0,198.2703,198.3434,197.9961,198.2794,5379.0
2022-11-22 10:30:00,217.02,217.26,216.63,216.7,6439.0,198.3434,198.5627,197.9869,198.0509,6439.0
2022-11-22 10:35:00,216.71,217.05,216.63,216.75,10583.0,198.0601,198.3708,197.9869,198.0966,10583.0
2022-11-22 10:40:00,216.79,217.77,216.78,217.77,4856.0,198.1332,199.0288,198.124,199.0288,4856.0
2022-11-22 10:45:00,217.74,217.86,217.56,217.64,5474.0,199.0014,199.1111,198.8369,198.91,5474.0
2022-11-22 10:50:00,217.63,218.1,217.57,217.69,4720.0,198.9009,199.3304,198.846,198.9557,4720.0
2022-11-22 10:55:00,217.74,218.03,217.72,217.76,6680.0,199.0014,199.2665,198.9831,199.0197,6680.0
2022-11-22 11:00:00,217.93,217.93,217.07,217.13,6030.0,199.1751,199.1751,198.3891,198.4439,6030.0
2022-11-22 11:05:00,217.17,217.31,216.93,217.0,4144.0,198.4805,198.6084,198.2611,198.3251,4144.0
2022-11-22 11:10:00,216.97,217.1,216.83,216.94,15635.0,198.2977,198.4165,198.1697,198.2703,15635.0
2022-11-22 11:15:00,217.07,217.44,216.81,217.39,4458.0,198.3891,198.7272,198.1515,198.6815,4458.0
2022-11-22 11:20:00,217.53,217.53,217.1,217.15,3987.0,198.8095,198.8095,198.4165,198.4622,3987.0
2022-11-22 11:25:00,217.19,217.24,216.7,216.94,8259.0,198.4987,198.5444,198.0509,198.2703,8259.0
2022-11-22 11:30:00,216.85,216.91,216.7,216.86,2566.0,198.188,198.2428,198.0509,198.1971,2566.0
2022-11-22 11:35:00,216.7,216.75,216.3,216.3,8527.0,198.0509,198.0966,197.6853,197.6853,8527.0
2022-11-22 11:40:00,216.29,216.47,216.23,216.37,6514.0,197.6762,197.8407,197.6214,197.7493,6514.0
2022-11-22 11:45:00,216.44,216.51,216.29,216.51,2861.0,197.8133,197.8773,197.6762,197.8773,2861.0
2022-11-22 11:50:00,216.56,217.29,216.4,217.18,6981.0,197.923,198.5901,197.7767,198.4896,6981.0
2022-11-22 11:55:00,217.18,217.47,217.08,217.32,8395.0,198.4896,198.7547,198.3982,198.6176,8395.0
2022-11-22 12:00:00,217.36,217.51,217.24,217.29,9559.0,198.6541,198.7912,198.5444,198.5901,9559.0
2022-11-22 12:05:00,217.33,217.38,216.99,217.38,3400.0,198.6267,198.6724,198.316,198.6724,3400.0
2022-11-22 12:10:00,217.23,217.65,217.23,217.51,6480.0,198.5353,198.9192,198.5353,198.7912,6480.0
2022-11-22 12:15:00,217.47,217.55,217.28,217.28,2203.0,198.7547,198.8278,198.581,198.581,2203.0
2022-11-22 12:20:00,217.37,217.38,217.22,217.25,2617.0,198.6633,198.6724,198.5262,198.5536,2617.0
2022-11-22 12:25:00,217.26,217.27,216.87,217.02,5836.0,198.5627,198.5719,198.2063,198.3434,5836.0
2022-11-22 12:30:00,217.13,217.22,217.0,217.0,5541.0,198.4439,198.5262,198.3251,198.3251,5541.0
2022-11-22 12:35:00,216.96,217.46,216.94,217.46,9793.0,198.2885,198.7455,198.2703,198.7455,9793.0
2022-11-22 12:40:00,217.41,217.46,217.08,217.26,9727.0,198.6998,198.7455,198.3982,198.5627,9727.0
2022-11-22 12:45:00,217.22,217.28,217.01,217.26,11807.0,198.5262,198.581,198.3342,198.5627,11807.0
2022-11-22 12:50:00,217.19,217.23,216.79,216.88,9176.0,198.4987,198.5353,198.1332,198.2154,9176.0
2022-11-22 12:55:00,216.84,216.84,216.55,216.56,6027.0,198.1789,198.1789,197.9138,197.923,6027.0
2022-11-22 13:00:00,216.39,216.79,216.27,216.62,7282.0,197.7676,198.1332,197.6579,197.9778,7282.0
2022-11-22 13:05:00,216.52,216.73,216.26,216.4,6332.0,197.8864,198.0783,197.6488,197.7767,6332.0
2022-11-22 13:10:00,216.41,216.54,216.12,216.29,7465.0,197.7859,197.9047,197.5208,197.6762,7465.0
2022-11-22 13:15:00,216.25,216.39,216.11,216.11,6344.0,197.6396,197.7676,197.5117,197.5117,6344.0
2022-11-22 13:20:00,216.14,216.15,215.87,216.1,9941.0,197.5391,197.5483,197.2923,197.5026,9941.0
2022-11-22 13:25:00,216.1,216.14,215.92,216.13,5601.0,197.5026,197.5391,197.338,197.53,5601.0
2022-11-22 13:30:00,216.12,216.26,215.78,215.8,8205.0,197.5208,197.6488,197.2101,197.2284,8205.0
2022-11-22 13:35:00,215.77,215.81,215.64,215.64,5437.0,197.201,197.2375,197.0821,197.0821,5437.0
2022-11-22 13:40:00,215.63,215.78,215.47,215.74,7146.0,197.073,197.2101,196.9268,197.1735,7146.0
2022-11-22 13:45:00,215.7,216.12,215.53,215.79,10481.0,197.137,197.5208,196.9816,197.2192,10481.0
2022-11-22 13:50:00,215.9,216.05,215.76,216.05,5655.0,197.3198,197.4569,197.1918,197.4569,5655.0
2022-11-22 13:55:00,215.96,216.3,215.89,216.28,11163.0,197.3746,197.6853,197.3106,197.6671,11163.0
2022-11-22 14:00:00,216.23,216.41,216.14,216.36,5165.0,197.6214,197.7859,197.5391,197.7402,5165.0
2022-11-22 14:05:00,216.37,216.47,216.13,216.16,1460.0,197.7493,197.8407,197.53,197.5574,1460.0
2022-11-22 14:10:00,216.25,216.41,216.13,216.24,3796.0,197.6396,197.7859,197.53,197.6305,3796.0
2022-11-22 14:15:00,216.26,216.68,216.25,216.63,4327.0,197.6488,198.0326,197.6396,197.9869,4327.0
2022-11-22 14:20:00,216.62,216.85,216.6,216.85,8827.0,197.9778,198.188,197.9595,198.188,8827.0
2022-11-22 14:25:00,216.9,217.24,216.89,217.16,7154.0,198.2337,198.5444,198.2246,198.4713,7154.0
2022-11-22 14:30:00,217.19,217.22,217.0,217.05,17463.0,198.4987,198.5262,198.3251,198.3708,17463.0
2022-11-22 14:35:00,217.06,217.71,216.98,217.64,8484.0,198.3799,198.974,198.3068,198.91,8484.0
2022-11-22 14:40:00,217.64,217.74,217.54,217.65,17816.0,198.91,199.0014,198.8186,198.9192,17816.0
2022-11-22 14:45:00,217.64,218.05,217.6,218.05,5749.0,198.91,199.2847,198.8735,199.2847,5749.0
2022-11-22 14:50:00,218.05,218.24,217.97,218.12,12645.0,199.2847,199.4584,199.2116,199.3487,12645.0
2022-11-22 14:55:00,218.06,218.35,218.06,218.27,7258.0,199.2939,199.5589,199.2939,199.4858,7258.0
2022-11-22 15:00:00,218.29,218.49,218.24,218.41,4252.0,199.5041,199.6869,199.4584,199.6138,4252.0
2022-11-22 15:05:00,218.48,218.51,218.04,218.15,4056.0,199.6777,199.7051,199.2756,199.3761,4056.0
2022-11-22 15:10:00,218.15,218.22,218.03,218.17,8637.0,199.3761,199.4401,199.2665,199.3944,8637.0
2022-11-22 15:15:00,218.21,218.32,217.8,217.86,8344.0,199.431,199.5315,199.0563,199.1111,8344.0
2022-11-22 15:20:00,217.88,217.99,217.63,217.66,8243.0,199.1294,199.2299,198.9009,198.9283,8243.0
2022-11-22 15:25:00,217.7,217.74,217.49,217.49,12520.0,198.9649,199.0014,198.7729,198.7729,12520.0
2022-11-22 15:30:00,217.46,217.62,217.37,217.62,11841.0,198.7455,198.8917,198.6633,198.8917,11841.0
2022-11-22 15:35:00,217.64,217.79,217.59,217.68,12533.0,198.91,199.0471,198.8643,198.9466,12533.0
2022-11-22 15:40:00,217.66,217.85,217.47,217.83,16693.0,198.9283,199.1019,198.7547,199.0837,16693.0
2022-11-22 15:45:00,217.83,217.94,217.79,217.81,17026.0,199.0837,199.1842,199.0471,199.0654,17026.0
2022-11-22 15:50:00,217.86,218.17,217.64,217.66,38610.0,199.1111,199.3944,198.91,198.9283,38610.0
2022-11-22 15:55:00,217.65,218.26,217.62,218.05,84333.0,198.9192,199.4767,198.8917,199.2847,84333.0
2022-11-23 09:30:00,218.2,218.89,217.58,217.58,13346.0,199.4218,200.0524,198.8552,198.8552,13346.0
2022-11-23 09:35:00,217.77,218.06,217.41,217.92,5382.0,199.0288,199.2939,198.6998,199.1659,5382.0
2022-11-23 09:40:00,217.82,218.42,217.82,218.38,3014.0,199.0745,199.6229,199.0745,199.5863,3014.0
2022-11-23 09:45:00,218.46,219.0,218.03,218.42,7550.0,199.6595,200.153,199.2665,199.6229,7550.0
2022-11-23 09:50:00,218.55,219.1,218.42,218.89,17480.0,199.7417,200.2444,199.6229,200.0524,17480.0
2022-11-23 09:55:00,218.77,219.06,218.65,218.66,3935.0,199.9428,200.2078,199.8331,199.8422,3935.0
2022-11-23 10:00:00,218.88,219.76,218.7,219.41,4121.0,200.0433,200.8476,199.8788,200.5277,4121.0
2022-11-23 10:05:00,219.57,219.84,219.31,219.31,3161.0,200.6739,200.9207,200.4363,200.4363,3161.0
2022-11-23 10:10:00,219.33,219.52,219.14,219.39,3618.0,200.4546,200.6282,200.2809,200.5094,3618.0
2022-11-23 10:15:00,219.36,219.36,218.83,219.05,3515.0,200.482,200.482,199.9976,200.1987,3515.0
2022-11-23 10:20:00,218.9,219.26,218.8,219.1,8507.0,200.0616,200.3906,199.9702,200.2444,8507.0
2022-11-23 10:25:00,219.27,219.77,219.15,219.76,6429.0,200.3997,200.8567,200.2901,200.8476,6429.0
2022-11-23 10:30:00,219.77,220.21,219.77,220.19,7764.0,200.8567,201.2588,200.8567,201.2406,7764.0
2022-11-23 10:35:00,220.23,220.23,219.8,220.08,4922.0,201.2771,201.2771,200.8841,201.14,4922.0
2022-11-23 10:40:00,220.05,220.42,219.97,219.97,6662.0,201.1126,201.4508,201.0395,201.0395,6662.0
2022-11-23 10:45:00,219.97,220.15,219.83,219.96,6733.0,201.0395,201.204,200.9116,201.0304,6733.0
2022-11-23 10:50:00,219.96,220.17,219.69,219.69,6602.0,201.0304,201.2223,200.7836,200.7836,6602.0
2022-11-23 10:55:00,219.71,219.79,219.17,219.28,6990.0,200.8019,200.875,200.3084,200.4089,6990.0
2022-11-23 11:00:00,219.19,219.34,218.64,218.72,19164.0,200.3266,200.4637,199.824,199.8971,19164.0
2022-11-23 11:05:00,218.72,218.88,218.71,218.79,6852.0,199.8971,200.0433,199.8879,199.9611,6852.0
2022-11-23 11:10:00,218.73,219.14,218.73,219.08,7007.0,199.9062,200.2809,199.9062,200.2261,7007.0
2022-11-23 11:15:00,219.16,219.17,218.83,218.97,5370.0,200.2992,200.3084,199.9976,200.1256,5370.0
2022-11-23 11:20:00,218.94,218.99,218.59,218.64,5714.0,200.0981,200.1438,199.7783,199.824,5714.0
2022-11-23 11:25:00,218.61,218.66,218.45,218.66,2866.0,199.7965,199.8422,199.6503,199.8422,2866.0
2022-11-23 11:30:00,218.66,218.7,218.47,218.52,7667.0,199.8422,199.8788,199.6686,199.7143,7667.0
2022-11-23 11:35:00,218.53,218.63,218.16,218.63,10097.0,199.7234,199.8148,199.3853,199.8148,10097.0
2022-11-23 11:40:00,218.63,218.86,218.63,218.69,2099.0,199.8148,200.025,199.8148,199.8697,2099.0
2022-11-23 11:45:00,218.8,218.8,218.48,218.51,3161.0,199.9702,199.9702,199.6777,199.7051,3161.0
2022-11-23 11:50:00,218.42,218.5,217.72,217.72,1962.0,199.6229,199.696,198.9831,198.9831,1962.0
2022-11-23 11:55:00,217.76,217.79,217.48,217.6,2938.0,199.0197,199.0471,198.7638,198.8735,2938.0
2022-11-23 12:00:00,217.65,217.91,217.6,217.81,3225.0,198.9192,199.1568,198.8735,199.0654,3225.0
2022-11-23 12:05:00,217.85,217.96,217.82,217.9,2445.0,199.1019,199.2025,199.0745,199.1476,2445.0
2022-11-23 12:10:00,217.91,218.12,217.84,218.04,4985.0,199.1568,199.3487,199.0928,199.2756,4985.0
2022-11-23 12:15:00,218.05,218.12,217.52,217.6,11337.0,199.2847,199.3487,198.8003,198.8735,11337.0
2022-11-23 12:20:00,217.54,217.77,217.5,217.6,4563.0,198.8186,199.0288,198.7821,198.8735,4563.0
2022-11-23 12:25:00,217.68,217.74,217.61,217.7,4191.0,198.9466,199.0014,198.8826,198.9649,4191.0
2022-11-23 12:30:00,217.59,217.8,217.59,217.7,10422.0,198.8643,199.0563,198.8643,198.9649,10422.0
2022-11-23 12:35:00,217.64,217.73,217.2,217.43,7189.0,198.91,198.9923,198.5079,198.7181,7189.0
2022-11-23 12:40:00,217.43,217.43,216.93,217.06,4187.0,198.7181,198.7181,198.2611,198.3799,4187.0
2022-11-23 12:45:00,217.08,217.25,217.08,217.2,3710.0,198.3982,198.5536,198.3982,198.5079,3710.0
2022-11-23 12:50:00,217.27,217.29,216.83,216.83,6459.0,198.5719,198.5901,198.1697,198.1697,6459.0
2022-11-23 12:55:00,216.84,217.01,216.74,217.0,2577.0,198.1789,198.3342,198.0875,198.3251,2577.0
2022-11-23 13:00:00,216.95,217.04,216.91,217.03,2436.0,198.2794,198.3617,198.2428,198.3525,2436.0
2022-11-23 13:05:00,216.92,217.09,216.91,216.92,2604.0,198.252,198.4074,198.2428,198.252,2604.0
2022-11-23 13:10:00,216.94,216.95,216.6,216.66,2901.0,198.2703,198.2794,197.9595,198.0144,2901.0
2022-11-23 13:15:00,216.65,216.88,216.64,216.88,2500.0,198.0052,198.2154,197.9961,198.2154,2500.0
2022-11-23 13:20:00,216.84,217.13,216.82,217.0,8536.0,198.1789,198.4439,198.1606,198.3251,8536.0
2022-11-23 13:25:00,216.99,217.09,216.86,217.0,9865.0,198.316,198.4074,198.1971,198.3251,9865.0
2022-11-23 13:30:00,217.05,217.25,217.04,217.21,7025.0,198.3708,198.5536,198.3617,198.517,7025.0
2022-11-23 13:35:00,217.21,217.31,217.18,217.24,7625.0,198.517,198.6084,198.4896,198.5444,7625.0
2022-11-23 13:40:00,217.22,217.38,217.15,217.32,1776.0,198.5262,198.6724,198.4622,198.6176,1776.0
2022-11-23 13:45:00,217.32,217.32,216.75,216.83,6646.0,198.6176,198.6176,198.0966,198.1697,6646.0
2022-11-23 13:50:00,216.76,216.77,216.42,216.5,9333.0,198.1058,198.1149,197.795,197.8681,9333.0
2022-11-23 13:55:00,216.44,216.58,216.33,216.58,3129.0,197.8133,197.9412,197.7128,197.9412,3129.0
2022-11-23 14:00:00,216.47,217.5,216.26,217.38,11482.0,197.8407,198.7821,197.6488,198.6724,11482.0
2022-11-23 14:05:00,217.33,217.33,216.97,217.19,3325.0,198.6267,198.6267,198.2977,198.4987,3325.0
2022-11-23 14:10:00,217.19,217.19,216.74,216.96,9157.0,198.4987,198.4987,198.0875,198.2885,9157.0
2022-11-23 14:15:00,217.06,217.12,216.67,216.68,3380.0,198.3799,198.4348,198.0235,198.0326,3380.0
2022-11-23 14:20:00,216.74,217.1,216.71,217.06,5799.0,198.0875,198.4165,198.0601,198.3799,5799.0
2022-11-23 14:25:00,217.02,217.33,217.02,217.15,10097.0,198.3434,198.6267,198.3434,198.4622,10097.0
2022-11-23 14:30:00,217.07,217.07,216.69,216.69,5155.0,198.3891,198.3891,198.0418,198.0418,5155.0
2022-11-23 14:35:00,216.67,216.67,216.41,216.43,4551.0,198.0235,198.0235,197.7859,197.8042,4551.0
2022-11-23 14:40:00,216.5,216.86,216.44,216.86,3999.0,197.8681,198.1971,197.8133,198.1971,3999.0
2022-11-23 14:45:00,216.78,217.18,216.72,217.18,3441.0,198.124,198.4896,198.0692,198.4896,3441.0
2022-11-23 14:50:00,217.13,217.25,217.02,217.02,4967.0,198.4439,198.5536,198.3434,198.3434,4967.0
2022-11-23 14:55:00,217.08,217.21,217.04,217.21,2047.0,198.3982,198.517,198.3617,198.517,2047.0
2022-11-23 15:00:00,217.08,217.32,216.83,217.27,6464.0,198.3982,198.6176,198.1697,198.5719,6464.0
2022-11-23 15:05:00,217.31,217.41,217.25,217.34,5243.0,198.6084,198.6998,198.5536,198.6358,5243.0
2022-11-23 15:10:00,217.38,217.71,217.3,217.55,7499.0,198.6724,198.974,198.5993,198.8278,7499.0
2022-11-23 15:15:00,217.56,217.94,217.56,217.9,8503.0,198.8369,199.1842,198.8369,199.1476,8503.0
2022-11-23 15:20:00,217.96,217.96,217.75,217.95,4754.0,199.2025,199.2025,199.0106,199.1933,4754.0
2022-11-23 15:25:00,218.04,218.17,217.99,218.05,7132.0,199.2756,199.3944,199.2299,199.2847,7132.0
2022-11-23 15:30:00,218.04,218.11,218.02,218.06,3698.0,199.2756,199.3396,199.2573,199.2939,3698.0
2022-11-23 15:35:00,218.08,218.39,218.05,218.33,6975.0,199.3122,199.5955,199.2847,199.5406,6975.0
2022-11-23 15:40:00,218.33,218.45,218.28,218.37,6838.0,199.5406,199.6503,199.4949,199.5772,6838.0
2022-11-23 15:45:00,218.33,218.33,218.0,218.02,11192.0,199.5406,199.5406,199.239,199.2573,11192.0
2022-11-23 15:50:00,218.06,218.33,218.05,218.2,16505.0,199.2939,199.5406,199.2847,199.4218,16505.0
2022-11-23 15:55:00,218.24,218.43,218.12,218.24,51272.0,199.4584,199.632,199.3487,199.4584,51272.0
2022-11-25 09:30:00,219.64,220.35,218.38,218.97,25989.0,200.7379,201.3868,199.5863,200.1256,25989.0
2022-11-25 09:35:00,218.95,219.87,218.95,219.37,9536.0,200.1073,200.9481,200.1073,200.4911,9536.0
2022-11-25 09:40:00,219.4,219.7,218.75,218.89,9923.0,200.5186,200.7927,199.9245,200.0524,9923.0
2022-11-25 09:45:00,218.79,219.74,218.67,219.18,9440.0,199.9611,200.8293,199.8514,200.3175,9440.0
2022-11-25 09:50:00,219.21,219.95,218.82,219.69,8515.0,200.3449,201.0212,199.9885,200.7836,8515.0
2022-11-25 09:55:00,220.0,220.69,220.0,220.4,15216.0,201.0669,201.6975,201.0669,201.4325,15216.0
2022-11-25 10:00:00,220.2,220.58,219.9,220.58,9708.0,201.2497,201.597,200.9755,201.597,9708.0
2022-11-25 10:05:00,220.64,220.79,220.54,220.73,4353.0,201.6518,201.7889,201.5604,201.7341,4353.0
2022-11-25 10:10:00,220.84,220.84,220.23,220.5,5521.0,201.8346,201.8346,201.2771,201.5239,5521.0
2022-11-25 10:15:00,220.41,221.23,220.41,220.98,4606.0,201.4416,202.1911,201.4416,201.9626,4606.0
2022-11-25 10:20:00,221.02,221.24,220.68,220.78,6309.0,201.9991,202.2002,201.6884,201.7798,6309.0
2022-11-25 10:25:00,220.7,220.96,220.7,220.76,6185.0,201.7067,201.9443,201.7067,201.7615,6185.0
2022-11-25 10:30:00,220.88,221.23,220.88,221.07,4638.0,201.8712,202.1911,201.8712,202.0448,4638.0
2022-11-25 10:35:00,221.03,221.09,220.72,220.72,4933.0,202.0083,202.0631,201.725,201.725,4933.0
2022-11-25 10:40:00,220.73,220.9,220.43,220.55,5241.0,201.7341,201.8895,201.4599,201.5696,5241.0
2022-11-25 10:45:00,220.42,220.55,220.33,220.33,5792.0,201.4508,201.5696,201.3685,201.3685,5792.0
2022-11-25 10:50:00,220.2,220.3,220.17,220.24,1134.0,201.2497,201.3411,201.2223,201.2863,1134.0
2022-11-25 10:55:00,220.18,220.82,220.17,220.55,2786.0,201.2314,201.8164,201.2223,201.5696,2786.0
2022-11-25 11:00:00,220.54,220.67,220.33,220.55,4995.0,201.5604,201.6793,201.3685,201.5696,4995.0
2022-11-25 11:05:00,220.64,220.67,220.54,220.63,2196.0,201.6518,201.6793,201.5604,201.6427,2196.0
2022-11-25 11:10:00,220.69,220.73,220.12,220.13,4012.0,201.6975,201.7341,201.1766,201.1857,4012.0
2022-11-25 11:15:00,220.24,220.28,220.1,220.14,3328.0,201.2863,201.3228,201.1583,201.1949,3328.0
2022-11-25 11:20:00,220.23,220.62,220.23,220.49,4216.0,201.2771,201.6336,201.2771,201.5148,4216.0
2022-11-25 11:25:00,220.5,220.61,220.43,220.51,1334.0,201.5239,201.6244,201.4599,201.533,1334.0
2022-11-25 11:30:00,220.48,220.59,220.37,220.59,6790.0,201.5056,201.6061,201.4051,201.6061,6790.0
2022-11-25 11:35:00,220.59,220.9,220.59,220.9,3065.0,201.6061,201.8895,201.6061,201.8895,3065.0
2022-11-25 11:40:00,220.88,221.02,220.43,220.86,12690.0,201.8712,201.9991,201.4599,201.8529,12690.0
2022-11-25 11:45:00,220.86,220.9,220.65,220.82,4208.0,201.8529,201.8895,201.661,201.8164,4208.0
2022-11-25 11:50:00,220.81,220.91,220.63,220.7,4914.0,201.8072,201.8986,201.6427,201.7067,4914.0
2022-11-25 11:55:00,220.53,220.67,220.44,220.44,2163.0,201.5513,201.6793,201.4691,201.4691,2163.0
2022-11-25 12:00:00,220.45,220.66,220.15,220.32,3748.0,201.4782,201.6701,201.204,201.3594,3748.0
2022-11-25 12:05:00,220.31,220.38,220.08,220.27,6351.0,201.3502,201.4142,201.14,201.3137,6351.0
2022-11-25 12:10:00,220.36,220.46,220.32,220.36,2365.0,201.3959,201.4873,201.3594,201.3959,2365.0
2022-11-25 12:15:00,220.44,220.62,220.41,220.59,3246.0,201.4691,201.6336,201.4416,201.6061,3246.0
2022-11-25 12:20:00,220.59,220.87,220.55,220.68,5131.0,201.6061,201.862,201.5696,201.6884,5131.0
2022-11-25 12:25:00,220.68,220.75,220.59,220.59,2580.0,201.6884,201.7524,201.6061,201.6061,2580.0
2022-11-25 12:30:00,220.46,220.57,220.06,220.06,4327.0,201.4873,201.5879,201.1218,201.1218,4327.0
2022-11-25 12:35:00,220.0,220.09,219.9,220.09,3407.0,201.0669,201.1492,200.9755,201.1492,3407.0
2022-11-25 12:40:00,220.07,220.07,219.63,219.63,1897.0,201.1309,201.1309,200.7288,200.7288,1897.0
2022-11-25 12:45:00,219.47,219.53,219.31,219.36,4501.0,200.5825,200.6374,200.4363,200.482,4501.0
2022-11-25 12:50:00,219.39,219.74,219.39,219.64,7549.0,200.5094,200.8293,200.5094,200.7379,7549.0
2022-11-25 12:55:00,219.73,220.37,219.57,220.18,18957.0,200.8202,201.4051,200.6739,201.2314,18957.0
2022-11-28 09:30:00,218.71,220.34,218.71,220.19,26704.0,199.8879,201.3777,199.8879,201.2406,26704.0
2022-11-28 09:35:00,220.19,220.37,219.09,219.62,17540.0,201.2406,201.4051,200.2352,200.7196,17540.0
2022-11-28 09:40:00,219.41,219.41,218.4,218.58,7090.0,200.5277,200.5277,199.6046,199.7691,7090.0
2022-11-28 09:45:00,218.65,218.81,217.74,217.75,7484.0,199.8331,199.9793,199.0014,199.0106,7484.0
2022-11-28 09:50:00,217.81,219.07,217.81,218.73,17073.0,199.0654,200.217,199.0654,199.9062,17073.0
2022-11-28 09:55:00,218.65,218.78,218.21,218.59,4632.0,199.8331,199.9519,199.431,199.7783,4632.0
2022-11-28 10:00:00,218.62,218.63,218.14,218.14,2817.0,199.8057,199.8148,199.367,199.367,2817.0
2022-11-28 10:05:00,218.09,218.75,218.08,218.69,3230.0,199.3213,199.9245,199.3122,199.8697,3230.0
2022-11-28 10:10:00,218.77,219.11,218.76,219.07,3297.0,199.9428,200.2535,199.9336,200.217,3297.0
2022-11-28 10:15:00,219.07,219.35,218.82,219.31,8123.0,200.217,200.4729,199.9885,200.4363,8123.0
2022-11-28 10:20:00,219.24,219.77,219.14,219.24,10769.0,200.3723,200.8567,200.2809,200.3723,10769.0
2022-11-28 10:25:00,219.27,219.27,218.58,218.79,8544.0,200.3997,200.3997,199.7691,199.9611,8544.0
2022-11-28 10:30:00,218.7,218.73,217.83,217.92,5497.0,199.8788,199.9062,199.0837,199.1659,5497.0
2022-11-28 10:35:00,218.0,218.21,217.73,218.21,6662.0,199.239,199.431,198.9923,199.431,6662.0
2022-11-28 10:40:00,218.29,218.29,217.36,217.55,6089.0,199.5041,199.5041,198.6541,198.8278,6089.0
2022-11-28 10:45:00,217.43,217.46,217.14,217.25,3399.0,198.7181,198.7455,198.4531,198.5536,3399.0
2022-11-28 10:50:00,217.31,217.37,216.75,216.95,6482.0,198.6084,198.6633,198.0966,198.2794,6482.0
2022-11-28 10:55:00,216.9,217.15,216.9,216.95,4355.0,198.2337,198.4622,198.2337,198.2794,4355.0
2022-11-28 11:00:00,216.9,217.47,216.89,217.47,9169.0,198.2337,198.7547,198.2246,198.7547,9169.0
2022-11-28 11:05:00,217.4,217.62,217.2,217.2,3881.0,198.6907,198.8917,198.5079,198.5079,3881.0
2022-11-28 11:10:00,217.36,217.36,217.04,217.04,6095.0,198.6541,198.6541,198.3617,198.3617,6095.0
2022-11-28 11:15:00,217.08,217.24,216.95,217.01,11770.0,198.3982,198.5444,198.2794,198.3342,11770.0
2022-11-28 11:20:00,217.09,217.09,216.84,216.86,12096.0,198.4074,198.4074,198.1789,198.1971,12096.0
2022-11-28 11:25:00,216.93,217.07,216.81,216.86,4650.0,198.2611,198.3891,198.1515,198.1971,4650.0
2022-11-28 11:30:00,216.81,216.99,216.8,216.88,4623.0,198.1515,198.316,198.1423,198.2154,4623.0
2022-11-28 11:35:00,216.81,216.97,216.57,216.97,7020.0,198.1515,198.2977,197.9321,198.2977,7020.0
2022-11-28 11:40:00,216.98,217.02,216.79,216.84,4388.0,198.3068,198.3434,198.1332,198.1789,4388.0
2022-11-28 11:45:00,216.83,217.06,216.66,216.74,5922.0,198.1697,198.3799,198.0144,198.0875,5922.0
2022-11-28 11:50:00,216.77,217.08,216.69,217.08,6503.0,198.1149,198.3982,198.0418,198.3982,6503.0
2022-11-28 11:55:00,217.15,217.19,216.87,216.92,6373.0,198.4622,198.4987,198.2063,198.252,6373.0
2022-11-28 12:00:00,216.84,216.95,216.18,216.4,9011.0,198.1789,198.2794,197.5757,197.7767,9011.0
2022-11-28 12:05:00,216.44,216.84,216.3,216.35,10307.0,197.8133,198.1789,197.6853,197.731,10307.0
2022-11-28 12:10:00,216.31,216.57,216.18,216.49,4945.0,197.6945,197.9321,197.5757,197.859,4945.0
2022-11-28 12:15:00,216.49,216.87,216.49,216.76,5426.0,197.859,198.2063,197.859,198.1058,5426.0
2022-11-28 12:20:00,216.82,216.83,216.54,216.62,7323.0,198.1606,198.1697,197.9047,197.9778,7323.0
2022-11-28 12:25:00,216.7,216.77,216.56,216.69,8151.0,198.0509,198.1149,197.923,198.0418,8151.0
2022-11-28 12:30:00,216.7,216.72,216.4,216.41,4480.0,198.0509,198.0692,197.7767,197.7859,4480.0
2022-11-28 12:35:00,216.41,216.49,216.22,216.33,7300.0,197.7859,197.859,197.6122,197.7128,7300.0
2022-11-28 12:40:00,216.32,216.49,216.14,216.14,3764.0,197.7036,197.859,197.5391,197.5391,3764.0
2022-11-28 12:45:00,216.27,216.34,215.9,216.04,5704.0,197.6579,197.7219,197.3198,197.4477,5704.0
2022-11-28 12:50:00,216.05,216.1,215.62,215.65,5441.0,197.4569,197.5026,197.0639,197.0913,5441.0
2022-11-28 12:55:00,215.67,215.82,215.53,215.62,5474.0,197.1096,197.2466,196.9816,197.0639,5474.0
2022-11-28 13:00:00,215.5,215.53,215.18,215.28,4001.0,196.9542,196.9816,196.6617,196.7531,4001.0
2022-11-28 13:05:00,215.22,215.3,215.1,215.16,3111.0,196.6983,196.7714,196.5886,196.6434,3111.0
2022-11-28 13:10:00,215.12,215.53,215.12,215.46,4118.0,196.6069,196.9816,196.6069,196.9176,4118.0
2022-11-28 13:15:00,215.4,215.62,215.35,215.59,4567.0,196.8628,197.0639,196.8171,197.0364,4567.0
2022-11-28 13:20:00,215.66,215.87,215.41,215.41,5489.0,197.1004,197.2923,196.8719,196.8719,5489.0
2022-11-28 13:25:00,215.43,215.66,215.41,215.48,2113.0,196.8902,197.1004,196.8719,196.9359,2113.0
2022-11-28 13:30:00,215.43,215.57,215.36,215.56,4685.0,196.8902,197.0182,196.8262,197.009,4685.0
2022-11-28 13:35:00,215.53,215.53,215.15,215.21,3955.0,196.9816,196.9816,196.6343,196.6891,3955.0
2022-11-28 13:40:00,215.16,215.23,214.98,215.03,5413.0,196.6434,196.7074,196.4789,196.5246,5413.0
2022-11-28 13:45:00,215.02,215.02,214.72,214.74,2863.0,196.5155,196.5155,196.2413,196.2596,2863.0
2022-11-28 13:50:00,214.72,215.01,214.69,214.98,5046.0,196.2413,196.5064,196.2139,196.4789,5046.0
2022-11-28 13:55:00,215.0,215.0,214.72,214.88,3301.0,196.4972,196.4972,196.2413,196.3875,3301.0
2022-11-28 14:00:00,214.8,214.99,214.73,214.79,10602.0,196.3144,196.4881,196.2505,196.3053,10602.0
2022-11-28 14:05:00,214.78,214.95,214.42,214.57,4641.0,196.2962,196.4515,195.9671,196.1042,4641.0
2022-11-28 14:10:00,214.42,214.49,213.92,213.92,7543.0,195.9671,196.0311,195.5102,195.5102,7543.0
2022-11-28 14:15:00,213.97,214.16,213.91,214.13,6499.0,195.5559,195.7295,195.501,195.7021,6499.0
2022-11-28 14:20:00,214.1,214.14,213.7,213.85,7962.0,195.6747,195.7112,195.3091,195.4462,7962.0
2022-11-28 14:25:00,213.84,213.94,213.7,213.7,5002.0,195.437,195.5284,195.3091,195.3091,5002.0
2022-11-28 14:30:00,213.72,213.76,213.38,213.68,7158.0,195.3274,195.3639,195.0166,195.2908,7158.0
2022-11-28 14:35:00,213.67,213.93,213.67,213.91,4268.0,195.2817,195.5193,195.2817,195.501,4268.0
2022-11-28 14:40:00,213.91,214.08,213.84,214.04,9721.0,195.501,195.6564,195.437,195.6198,9721.0
2022-11-28 14:45:00,214.03,214.14,213.94,214.01,9637.0,195.6107,195.7112,195.5284,195.5924,9637.0
2022-11-28 14:50:00,213.99,214.0,213.66,213.69,9413.0,195.5741,195.5833,195.2725,195.3,9413.0
2022-11-28 14:55:00,213.59,213.68,213.39,213.4,6408.0,195.2086,195.2908,195.0258,195.0349,6408.0
2022-11-28 15:00:00,213.4,213.85,213.34,213.83,19220.0,195.0349,195.4462,194.9801,195.4279,19220.0
2022-11-28 15:05:00,213.88,214.27,213.73,214.0,25716.0,195.4736,195.83,195.3365,195.5833,25716.0
2022-11-28 15:10:00,213.94,213.97,213.23,213.5,10678.0,195.5284,195.5559,194.8795,195.1263,10678.0
2022-11-28 15:15:00,213.43,213.61,213.36,213.49,4533.0,195.0623,195.2268,194.9984,195.1172,4533.0
2022-11-28 15:20:00,213.53,213.72,213.32,213.39,5736.0,195.1537,195.3274,194.9618,195.0258,5736.0
2022-11-28 15:25:00,213.24,213.48,213.24,213.36,6135.0,194.8887,195.108,194.8887,194.9984,6135.0
2022-11-28 15:30:00,213.38,213.61,213.21,213.45,7634.0,195.0166,195.2268,194.8613,195.0806,7634.0
2022-11-28 15:35:00,213.43,213.52,213.18,213.41,9449.0,195.0623,195.1446,194.8338,195.0441,9449.0
2022-11-28 15:40:00,213.37,213.4,213.19,213.32,10228.0,195.0075,195.0349,194.843,194.9618,10228.0
2022-11-28 15:45:00,213.28,213.44,213.04,213.11,16158.0,194.9252,195.0715,194.7059,194.7699,16158.0
2022-11-28 15:50:00,213.11,213.74,213.07,213.62,22812.0,194.7699,195.3457,194.7333,195.236,22812.0
2022-11-28 15:55:00,213.62,214.04,213.6,213.95,46317.0,195.236,195.6198,195.2177,195.5376,46317.0
2022-11-29 09:30:00,214.81,215.57,213.32,213.84,35704.0,196.3236,197.0182,194.9618,195.437,35704.0
2022-11-29 09:35:00,213.83,215.01,213.6,214.48,9754.0,195.4279,196.5064,195.2177,196.022,9754.0
2022-11-29 09:40:00,214.34,215.0,214.15,214.15,5921.0,195.894,196.4972,195.7204,195.7204,5921.0
2022-11-29 09:45:00,214.2,214.73,213.79,214.09,11748.0,195.7661,196.2505,195.3914,195.6655,11748.0
2022-11-29 09:50:00,214.0,214.24,213.82,214.13,3797.0,195.5833,195.8026,195.4188,195.7021,3797.0
2022-11-29 09:55:00,214.12,214.3,213.9,214.25,5511.0,195.693,195.8575,195.4919,195.8118,5511.0
2022-11-29 10:00:00,214.28,214.48,214.16,214.4,5305.0,195.8392,196.022,195.7295,195.9489,5305.0
2022-11-29 10:05:00,214.47,214.98,214.47,214.53,6241.0,196.0128,196.4789,196.0128,196.0677,6241.0
2022-11-29 10:10:00,214.63,214.74,214.39,214.74,3609.0,196.1591,196.2596,195.9397,196.2596,3609.0
2022-11-29 10:15:00,214.83,215.1,214.81,215.1,8565.0,196.3418,196.5886,196.3236,196.5886,8565.0
2022-11-29 10:20:00,215.06,215.11,214.43,214.56,16233.0,196.5521,196.5978,195.9763,196.0951,16233.0
2022-11-29 10:25:00,214.56,214.72,214.02,214.72,15106.0,196.0951,196.2413,195.6016,196.2413,15106.0
2022-11-29 10:30:00,214.73,214.87,214.56,214.58,9214.0,196.2505,196.3784,196.0951,196.1134,9214.0
2022-11-29 10:35:00,214.62,215.04,214.51,215.04,6614.0,196.1499,196.5338,196.0494,196.5338,6614.0
2022-11-29 10:40:00,215.01,215.02,214.76,214.96,6016.0,196.5064,196.5155,196.2779,196.4607,6016.0
2022-11-29 10:45:00,214.89,215.54,214.83,215.54,2918.0,196.3967,196.9907,196.3418,196.9907,2918.0
2022-11-29 10:50:00,215.68,215.83,215.32,215.32,9623.0,197.1187,197.2558,196.7897,196.7897,9623.0
2022-11-29 10:55:00,215.45,215.54,215.14,215.51,5308.0,196.9085,196.9907,196.6252,196.9633,5308.0
2022-11-29 11:00:00,215.51,215.51,214.58,214.68,6145.0,196.9633,196.9633,196.1134,196.2048,6145.0
2022-11-29 11:05:00,214.76,214.79,214.64,214.64,2247.0,196.2779,196.3053,196.1682,196.1682,2247.0
2022-11-29 11:10:00,214.62,214.97,214.62,214.86,4291.0,196.1499,196.4698,196.1499,196.3693,4291.0
2022-11-29 11:15:00,214.85,214.98,214.67,214.72,6975.0,196.3601,196.4789,196.1956,196.2413,6975.0
2022-11-29 11:20:00,214.75,215.0,214.59,214.89,6131.0,196.2687,196.4972,196.1225,196.3967,6131.0
2022-11-29 11:25:00,214.88,215.1,214.84,214.99,5282.0,196.3875,196.5886,196.351,196.4881,5282.0
2022-11-29 11:30:00,215.0,215.2,214.98,215.15,7537.0,196.4972,196.68,196.4789,196.6343,7537.0
2022-11-29 11:35:00,215.15,215.15,214.83,214.83,7743.0,196.6343,196.6343,196.3418,196.3418,7743.0
2022-11-29 11:40:00,214.81,214.81,214.57,214.65,3565.0,196.3236,196.3236,196.1042,196.1773,3565.0
2022-11-29 11:45:00,214.65,214.88,214.65,214.81,4492.0,196.1773,196.3875,196.1773,196.3236,4492.0
2022-11-29 11:50:00,214.78,215.06,214.78,214.93,7427.0,196.2962,196.5521,196.2962,196.4332,7427.0
2022-11-29 11:55:00,214.94,215.14,214.86,215.05,7695.0,196.4424,196.6252,196.3693,196.5429,7695.0
2022-11-29 12:00:00,215.15,215.22,215.01,215.11,14531.0,196.6343,196.6983,196.5064,196.5978,14531.0
2022-11-29 12:05:00,215.09,215.18,215.01,215.12,4879.0,196.5795,196.6617,196.5064,196.6069,4879.0
2022-11-29 12:10:00,215.05,215.1,214.82,214.82,8531.0,196.5429,196.5886,196.3327,196.3327,8531.0
2022-11-29 12:15:00,214.91,214.96,214.82,214.92,2183.0,196.415,196.4607,196.3327,196.4241,2183.0
2022-11-29 12:20:00,214.92,215.0,214.84,214.91,4750.0,196.4241,196.4972,196.351,196.415,4750.0
2022-11-29 12:25:00,214.92,215.0,214.62,214.65,8072.0,196.4241,196.4972,196.1499,196.1773,8072.0
2022-11-29 12:30:00,214.66,215.14,214.65,215.1,6853.0,196.1865,196.6252,196.1773,196.5886,6853.0
2022-11-29 12:35:00,215.12,215.75,215.08,215.7,25373.0,196.6069,197.1827,196.5703,197.137,25373.0
2022-11-29 12:40:00,215.7,215.82,215.42,215.48,13279.0,197.137,197.2466,196.8811,196.9359,13279.0
2022-11-29 12:45:00,215.5,215.55,215.43,215.51,13033.0,196.9542,196.9999,196.8902,196.9633,13033.0
2022-11-29 12:50:00,215.51,215.53,215.43,215.5,4556.0,196.9633,196.9816,196.8902,196.9542,4556.0
2022-11-29 12:55:00,215.51,215.52,215.41,215.48,5563.0,196.9633,196.9725,196.8719,196.9359,5563.0
2022-11-29 13:00:00,215.43,215.44,215.2,215.2,3896.0,196.8902,196.8994,196.68,196.68,3896.0
2022-11-29 13:05:00,215.21,215.3,215.14,215.16,13545.0,196.6891,196.7714,196.6252,196.6434,13545.0
2022-11-29 13:10:00,215.1,215.72,215.1,215.72,3201.0,196.5886,197.1553,196.5886,197.1553,3201.0
2022-11-29 13:15:00,215.72,215.76,215.48,215.58,6743.0,197.1553,197.1918,196.9359,197.0273,6743.0
2022-11-29 13:20:00,215.58,215.61,215.42,215.48,5686.0,197.0273,197.0547,196.8811,196.9359,5686.0
2022-11-29 13:25:00,215.47,215.55,215.32,215.46,6467.0,196.9268,196.9999,196.7897,196.9176,6467.0
2022-11-29 13:30:00,215.4,215.52,215.33,215.45,3628.0,196.8628,196.9725,196.7988,196.9085,3628.0
2022-11-29 13:35:00,215.49,215.49,215.29,215.43,1883.0,196.945,196.945,196.7623,196.8902,1883.0
2022-11-29 13:40:00,215.4,215.43,215.31,215.41,2785.0,196.8628,196.8902,196.7805,196.8719,2785.0
2022-11-29 13:45:00,215.36,215.41,215.29,215.29,3998.0,196.8262,196.8719,196.7623,196.7623,3998.0
2022-11-29 13:50:00,215.28,215.45,215.21,215.44,7149.0,196.7531,196.9085,196.6891,196.8994,7149.0
2022-11-29 13:55:00,215.42,215.82,215.41,215.82,34881.0,196.8811,197.2466,196.8719,197.2466,34881.0
2022-11-29 14:00:00,215.86,216.48,215.85,216.26,6376.0,197.2832,197.8499,197.2741,197.6488,6376.0
2022-11-29 14:05:00,216.27,216.36,216.07,216.13,22512.0,197.6579,197.7402,197.4751,197.53,22512.0
2022-11-29 14:10:00,216.06,216.06,215.8,215.91,5266.0,197.466,197.466,197.2284,197.3289,5266.0
2022-11-29 14:15:00,215.9,216.06,215.85,215.98,6099.0,197.3198,197.466,197.2741,197.3929,6099.0
2022-11-29 14:20:00,215.98,215.98,215.7,215.7,3088.0,197.3929,197.3929,197.137,197.137,3088.0
2022-11-29 14:25:00,215.7,215.7,215.45,215.5,3219.0,197.137,197.137,196.9085,196.9542,3219.0
2022-11-29 14:30:00,215.5,215.5,215.24,215.3,5085.0,196.9542,196.9542,196.7166,196.7714,5085.0
2022-11-29 14:35:00,215.38,215.53,215.35,215.47,4806.0,196.8445,196.9816,196.8171,196.9268,4806.0
2022-11-29 14:40:00,215.59,215.59,215.23,215.34,4523.0,197.0364,197.0364,196.7074,196.808,4523.0
2022-11-29 14:45:00,215.34,215.38,215.24,215.3,2827.0,196.808,196.8445,196.7166,196.7714,2827.0
2022-11-29 14:50:00,215.43,215.67,215.42,215.42,5387.0,196.8902,197.1096,196.8811,196.8811,5387.0
2022-11-29 14:55:00,215.5,215.66,215.45,215.66,4414.0,196.9542,197.1004,196.9085,197.1004,4414.0
2022-11-29 15:00:00,215.6,215.69,215.34,215.45,17199.0,197.0456,197.1278,196.808,196.9085,17199.0
2022-11-29 15:05:00,215.55,216.05,215.48,216.02,36335.0,196.9999,197.4569,196.9359,197.4294,36335.0
2022-11-29 15:10:00,216.02,216.06,215.83,215.94,32353.0,197.4294,197.466,197.2558,197.3563,32353.0
2022-11-29 15:15:00,215.97,216.07,215.82,215.93,38558.0,197.3837,197.4751,197.2466,197.3472,38558.0
2022-11-29 15:20:00,215.89,216.33,215.85,216.0,48790.0,197.3106,197.7128,197.2741,197.4112,48790.0
2022-11-29 15:25:00,216.0,216.45,215.88,216.36,30915.0,197.4112,197.8224,197.3015,197.7402,30915.0
2022-11-29 15:30:00,216.4,216.8,216.14,216.57,40684.0,197.7767,198.1423,197.5391,197.9321,40684.0
2022-11-29 15:35:00,216.54,216.63,216.13,216.31,32726.0,197.9047,197.9869,197.53,197.6945,32726.0
2022-11-29 15:40:00,216.3,217.01,216.22,216.77,42303.0,197.6853,198.3342,197.6122,198.1149,42303.0
2022-11-29 15:45:00,216.72,216.86,216.43,216.82,40925.0,198.0692,198.1971,197.8042,198.1606,40925.0
2022-11-29 15:50:00,216.88,217.11,216.72,216.91,61422.0,198.2154,198.4256,198.0692,198.2428,61422.0
2022-11-29 15:55:00,216.99,217.27,216.89,217.12,119099.0,198.316,198.5719,198.2246,198.4348,119099.0
2022-11-30 09:30:00,215.88,216.58,214.94,216.58,27718.0,197.3015,197.9412,196.4424,197.9412,27718.0
2022-11-30 09:35:00,216.28,216.93,215.51,216.03,24340.0,197.6671,198.2611,196.9633,197.4386,24340.0
2022-11-30 09:40:00,215.87,216.2,215.66,216.2,6004.0,197.2923,197.5939,197.1004,197.5939,6004.0
2022-11-30 09:45:00,216.57,216.64,215.99,216.39,7383.0,197.9321,197.9961,197.402,197.7676,7383.0
2022-11-30 09:50:00,216.38,217.25,216.28,216.93,8967.0,197.7585,198.5536,197.6671,198.2611,8967.0
2022-11-30 09:55:00,216.91,217.56,216.79,217.33,5107.0,198.2428,198.8369,198.1332,198.6267,5107.0
2022-11-30 10:00:00,217.13,217.28,216.67,217.25,8534.0,198.4439,198.581,198.0235,198.5536,8534.0
2022-11-30 10:05:00,217.3,217.44,216.82,216.93,14740.0,198.5993,198.7272,198.1606,198.2611,14740.0
2022-11-30 10:10:00,216.86,216.92,216.38,216.45,7420.0,198.1971,198.252,197.7585,197.8224,7420.0
2022-11-30 10:15:00,216.38,216.39,215.94,216.0,3913.0,197.7585,197.7676,197.3563,197.4112,3913.0
2022-11-30 10:20:00,215.94,215.97,215.81,215.88,2122.0,197.3563,197.3837,197.2375,197.3015,2122.0
2022-11-30 10:25:00,215.8,215.91,215.53,215.53,3448.0,197.2284,197.3289,196.9816,196.9816,3448.0
2022-11-30 10:30:00,215.56,215.6,215.21,215.28,3241.0,197.009,197.0456,196.6891,196.7531,3241.0
2022-11-30 10:35:00,215.32,215.86,215.32,215.75,4089.0,196.7897,197.2832,196.7897,197.1827,4089.0
2022-11-30 10:40:00,215.78,216.09,215.78,215.9,6001.0,197.2101,197.4934,197.2101,197.3198,6001.0
2022-11-30 10:45:00,215.92,215.92,215.16,215.21,5253.0,197.338,197.338,196.6434,196.6891,5253.0
2022-11-30 10:50:00,215.17,215.28,214.95,214.95,7560.0,196.6526,196.7531,196.4515,196.4515,7560.0
2022-11-30 10:55:00,215.06,215.11,214.85,214.87,4418.0,196.5521,196.5978,196.3601,196.3784,4418.0
2022-11-30 11:00:00,214.83,215.01,214.67,214.98,6493.0,196.3418,196.5064,196.1956,196.4789,6493.0
2022-11-30 11:05:00,214.91,215.32,214.91,215.31,4996.0,196.415,196.7897,196.415,196.7805,4996.0
2022-11-30 11:10:00,215.3,215.77,215.22,215.76,4028.0,196.7714,197.201,196.6983,197.1918,4028.0
2022-11-30 11:15:00,215.69,215.9,215.56,215.56,11954.0,197.1278,197.3198,197.009,197.009,11954.0
2022-11-30 11:20:00,215.44,215.48,215.29,215.36,6477.0,196.8994,196.9359,196.7623,196.8262,6477.0
2022-11-30 11:25:00,215.44,215.54,215.41,215.44,4470.0,196.8994,196.9907,196.8719,196.8994,4470.0
2022-11-30 11:30:00,215.47,215.74,215.43,215.64,8692.0,196.9268,197.1735,196.8902,197.0821,8692.0
2022-11-30 11:35:00,215.61,215.89,215.61,215.74,6227.0,197.0547,197.3106,197.0547,197.1735,6227.0
2022-11-30 11:40:00,215.77,215.78,215.38,215.42,4438.0,197.201,197.2101,196.8445,196.8811,4438.0
2022-11-30 11:45:00,215.39,215.57,215.38,215.5,3091.0,196.8537,197.0182,196.8445,196.9542,3091.0
2022-11-30 11:50:00,215.52,215.58,215.35,215.42,8391.0,196.9725,197.0273,196.8171,196.8811,8391.0
2022-11-30 11:55:00,215.39,215.69,215.35,215.69,2469.0,196.8537,197.1278,196.8171,197.1278,2469.0
2022-11-30 12:00:00,215.68,215.91,215.42,215.91,4587.0,197.1187,197.3289,196.8811,197.3289,4587.0
2022-11-30 12:05:00,216.01,216.01,215.74,215.77,5738.0,197.4203,197.4203,197.1735,197.201,5738.0
2022-11-30 12:10:00,215.71,215.87,215.7,215.79,2753.0,197.1461,197.2923,197.137,197.2192,2753.0
2022-11-30 12:15:00,215.77,215.81,215.39,215.39,4473.0,197.201,197.2375,196.8537,196.8537,4473.0
2022-11-30 12:20:00,215.33,215.53,215.05,215.39,6647.0,196.7988,196.9816,196.5429,196.8537,6647.0
2022-11-30 12:25:00,215.38,215.42,215.35,215.35,2091.0,196.8445,196.8811,196.8171,196.8171,2091.0
2022-11-30 12:30:00,215.36,215.65,215.36,215.6,3148.0,196.8262,197.0913,196.8262,197.0456,3148.0
2022-11-30 12:35:00,215.61,215.79,215.58,215.62,1368.0,197.0547,197.2192,197.0273,197.0639,1368.0
2022-11-30 12:40:00,215.78,215.82,215.5,215.76,10978.0,197.2101,197.2466,196.9542,197.1918,10978.0
2022-11-30 12:45:00,215.76,215.91,215.7,215.74,4687.0,197.1918,197.3289,197.137,197.1735,4687.0
2022-11-30 12:50:00,215.72,215.85,215.64,215.77,7410.0,197.1553,197.2741,197.0821,197.201,7410.0
2022-11-30 12:55:00,215.79,215.85,215.61,215.64,10711.0,197.2192,197.2741,197.0547,197.0821,10711.0
2022-11-30 13:00:00,215.66,215.78,215.61,215.76,12003.0,197.1004,197.2101,197.0547,197.1918,12003.0
2022-11-30 13:05:00,215.76,216.07,215.75,216.07,8130.0,197.1918,197.4751,197.1827,197.4751,8130.0
2022-11-30 13:10:00,216.07,216.19,216.03,216.08,5945.0,197.4751,197.5848,197.4386,197.4843,5945.0
2022-11-30 13:15:00,216.09,216.13,215.94,215.96,4112.0,197.4934,197.53,197.3563,197.3746,4112.0
2022-11-30 13:20:00,215.96,215.97,215.7,215.71,10832.0,197.3746,197.3837,197.137,197.1461,10832.0
2022-11-30 13:25:00,215.67,215.75,215.63,215.7,4654.0,197.1096,197.1827,197.073,197.137,4654.0
2022-11-30 13:30:00,215.6,216.89,215.49,216.66,23494.0,197.0456,198.2246,196.945,198.0144,23494.0
2022-11-30 13:35:00,216.7,218.26,216.62,217.91,5778.0,198.0509,199.4767,197.9778,199.1568,5778.0
2022-11-30 13:40:00,217.99,218.2,217.7,217.71,6002.0,199.2299,199.4218,198.9649,198.974,6002.0
2022-11-30 13:45:00,217.51,217.66,217.01,217.6,4909.0,198.7912,198.9283,198.3342,198.8735,4909.0
2022-11-30 13:50:00,217.61,217.79,217.52,217.76,6970.0,198.8826,199.0471,198.8003,199.0197,6970.0
2022-11-30 13:55:00,217.76,218.36,217.75,218.36,12979.0,199.0197,199.5681,199.0106,199.5681,12979.0
2022-11-30 14:00:00,218.38,218.81,218.37,218.77,10302.0,199.5863,199.9793,199.5772,199.9428,10302.0
2022-11-30 14:05:00,218.67,219.09,218.22,218.36,41284.0,199.8514,200.2352,199.4401,199.5681,41284.0
2022-11-30 14:10:00,218.36,218.47,218.13,218.27,22323.0,199.5681,199.6686,199.3579,199.4858,22323.0
2022-11-30 14:15:00,218.37,219.06,218.3,219.03,22107.0,199.5772,200.2078,199.5132,200.1804,22107.0
2022-11-30 14:20:00,219.04,219.28,218.84,218.88,13786.0,200.1895,200.4089,200.0068,200.0433,13786.0
2022-11-30 14:25:00,218.67,218.96,218.53,218.8,8205.0,199.8514,200.1164,199.7234,199.9702,8205.0
2022-11-30 14:30:00,218.61,219.14,218.44,219.14,4744.0,199.7965,200.2809,199.6412,200.2809,4744.0
2022-11-30 14:35:00,219.27,219.27,218.5,218.55,18878.0,200.3997,200.3997,199.696,199.7417,18878.0
2022-11-30 14:40:00,218.56,218.78,218.51,218.55,17860.0,199.7508,199.9519,199.7051,199.7417,17860.0
2022-11-30 14:45:00,218.54,218.68,218.3,218.51,66556.0,199.7326,199.8605,199.5132,199.7051,66556.0
2022-11-30 14:50:00,218.54,218.68,218.29,218.42,55307.0,199.7326,199.8605,199.5041,199.6229,55307.0
2022-11-30 14:55:00,218.43,218.5,218.28,218.46,22128.0,199.632,199.696,199.4949,199.6595,22128.0
2022-11-30 15:00:00,218.45,219.25,218.35,219.25,66899.0,199.6503,200.3815,199.5589,200.3815,66899.0
2022-11-30 15:05:00,219.2,219.75,219.2,219.72,10771.0,200.3358,200.8384,200.3358,200.811,10771.0
2022-11-30 15:10:00,219.78,219.83,219.46,219.55,16060.0,200.8659,200.9116,200.5734,200.6556,16060.0
2022-11-30 15:15:00,219.56,219.94,219.29,219.92,17903.0,200.6648,201.0121,200.418,200.9938,17903.0
2022-11-30 15:20:00,219.87,220.2,219.76,220.09,18572.0,200.9481,201.2497,200.8476,201.1492,18572.0
2022-11-30 15:25:00,220.11,220.35,220.02,220.18,29777.0,201.1675,201.3868,201.0852,201.2314,29777.0
2022-11-30 15:30:00,220.16,220.84,220.11,220.76,28746.0,201.2132,201.8346,201.1675,201.7615,28746.0
2022-11-30 15:35:00,220.76,220.92,220.0,220.17,39381.0,201.7615,201.9077,201.0669,201.2223,39381.0
2022-11-30 15:40:00,220.19,220.33,219.96,220.33,41573.0,201.2406,201.3685,201.0304,201.3685,41573.0
2022-11-30 15:45:00,220.32,220.71,220.11,220.35,31746.0,201.3594,201.7158,201.1675,201.3868,31746.0
2022-11-30 15:50:00,220.35,220.88,220.24,220.88,75116.0,201.3868,201.8712,201.2863,201.8712,75116.0
2022-11-30 15:55:00,220.82,221.34,220.59,221.34,115808.0,201.8164,202.2916,201.6061,202.2916,115808.0
2022-12-01 09:30:00,224.42,225.89,222.92,225.26,45737.0,205.1065,206.45,203.7356,205.8742,45737.0
2022-12-01 09:35:00,225.0,225.31,224.6,225.13,13175.0,205.6366,205.9199,205.271,205.7554,13175.0
2022-12-01 09:40:00,225.2,225.81,224.85,225.81,10266.0,205.8194,206.3769,205.4995,206.3769,10266.0
2022-12-01 09:45:00,225.97,225.97,225.07,225.31,8647.0,206.5231,206.5231,205.7006,205.9199,8647.0
2022-12-01 09:50:00,225.26,225.77,225.26,225.44,8487.0,205.8742,206.3404,205.8742,206.0388,8487.0
2022-12-01 09:55:00,225.4,225.76,225.12,225.32,27552.0,206.0022,206.3312,205.7463,205.9291,27552.0
2022-12-01 10:00:00,225.38,225.91,225.05,225.09,11783.0,205.9839,206.4683,205.6823,205.7189,11783.0
2022-12-01 10:05:00,225.06,225.16,224.81,224.97,7457.0,205.6915,205.7829,205.463,205.6092,7457.0
2022-12-01 10:10:00,224.94,225.0,223.64,223.84,6585.0,205.5818,205.6366,204.3937,204.5765,6585.0
2022-12-01 10:15:00,223.81,223.89,222.85,223.09,6798.0,204.549,204.6222,203.6717,203.891,6798.0
2022-12-01 10:20:00,223.0,223.0,222.35,222.35,5079.0,203.8087,203.8087,203.2147,203.2147,5079.0
2022-12-01 10:25:00,222.42,222.96,222.42,222.66,4218.0,203.2787,203.7722,203.2787,203.498,4218.0
2022-12-01 10:30:00,222.64,222.64,221.95,222.35,11454.0,203.4797,203.4797,202.8491,203.2147,11454.0
2022-12-01 10:35:00,222.47,222.58,222.16,222.24,6963.0,203.3244,203.4249,203.041,203.1141,6963.0
2022-12-01 10:40:00,222.11,222.27,221.65,222.09,5535.0,202.9953,203.1416,202.5749,202.9771,5535.0
2022-12-01 10:45:00,222.22,222.33,221.84,221.96,4516.0,203.0959,203.1964,202.7486,202.8582,4516.0
2022-12-01 10:50:00,222.0,222.66,222.0,222.53,3798.0,202.8948,203.498,202.8948,203.3792,3798.0
2022-12-01 10:55:00,222.46,223.37,222.33,223.37,6388.0,203.3152,204.1469,203.1964,204.1469,6388.0
2022-12-01 11:00:00,223.35,223.58,223.06,223.55,6040.0,204.1286,204.3388,203.8636,204.3114,6040.0
2022-12-01 11:05:00,223.47,223.47,223.13,223.42,2378.0,204.2383,204.2383,203.9276,204.1926,2378.0
2022-12-01 11:10:00,223.24,223.24,222.64,222.64,7579.0,204.0281,204.0281,203.4797,203.4797,7579.0
2022-12-01 11:15:00,222.69,222.73,221.64,221.69,20781.0,203.5254,203.562,202.5658,202.6115,20781.0
2022-12-01 11:20:00,221.63,222.2,221.61,222.03,11906.0,202.5566,203.0776,202.5384,202.9222,11906.0
2022-12-01 11:25:00,221.83,222.03,221.83,221.98,3940.0,202.7394,202.9222,202.7394,202.8765,3940.0
2022-12-01 11:30:00,221.78,221.95,221.66,221.95,2422.0,202.6937,202.8491,202.5841,202.8491,2422.0
2022-12-01 11:35:00,221.84,222.12,221.7,221.9,9851.0,202.7486,203.0045,202.6206,202.8034,9851.0
2022-12-01 11:40:00,221.76,222.13,221.66,221.97,5623.0,202.6755,203.0136,202.5841,202.8674,5623.0
2022-12-01 11:45:00,221.98,222.05,221.73,221.76,3311.0,202.8765,202.9405,202.648,202.6755,3311.0
2022-12-01 11:50:00,221.75,221.99,221.49,221.99,2575.0,202.6663,202.8857,202.4287,202.8857,2575.0
2022-12-01 11:55:00,221.86,221.95,221.7,221.75,3022.0,202.7669,202.8491,202.6206,202.6663,3022.0
2022-12-01 12:00:00,221.77,221.77,220.99,221.05,13098.0,202.6846,202.6846,201.9717,202.0266,13098.0
2022-12-01 12:05:00,221.06,221.13,220.7,220.8,3046.0,202.0357,202.0997,201.7067,201.7981,3046.0
2022-12-01 12:10:00,220.78,220.89,220.54,220.75,8218.0,201.7798,201.8803,201.5604,201.7524,8218.0
2022-12-01 12:15:00,220.78,221.16,220.69,220.9,8549.0,201.7798,202.1271,201.6975,201.8895,8549.0
2022-12-01 12:20:00,220.9,221.35,220.9,221.3,2812.0,201.8895,202.3007,201.8895,202.255,2812.0
2022-12-01 12:25:00,221.35,221.83,221.35,221.69,6932.0,202.3007,202.7394,202.3007,202.6115,6932.0
2022-12-01 12:30:00,221.54,222.0,221.54,221.87,6845.0,202.4744,202.8948,202.4744,202.776,6845.0
2022-12-01 12:35:00,221.76,221.78,221.18,221.25,3588.0,202.6755,202.6937,202.1454,202.2093,3588.0
2022-12-01 12:40:00,221.21,221.28,220.82,220.87,3366.0,202.1728,202.2368,201.8164,201.862,3366.0
2022-12-01 12:45:00,220.81,220.95,220.68,220.84,6304.0,201.8072,201.9352,201.6884,201.8346,6304.0
2022-12-01 12:50:00,220.85,221.15,220.79,220.79,2995.0,201.8438,202.118,201.7889,201.7889,2995.0
2022-12-01 12:55:00,220.82,221.2,220.79,221.2,6066.0,201.8164,202.1637,201.7889,202.1637,6066.0
2022-12-01 13:00:00,221.19,221.46,221.03,221.32,5659.0,202.1545,202.4013,202.0083,202.2733,5659.0
2022-12-01 13:05:00,221.47,221.78,221.18,221.31,8564.0,202.4104,202.6937,202.1454,202.2642,8564.0
2022-12-01 13:10:00,221.34,221.35,221.13,221.13,3536.0,202.2916,202.3007,202.0997,202.0997,3536.0
2022-12-01 13:15:00,221.26,221.26,220.49,220.58,6941.0,202.2185,202.2185,201.5148,201.597,6941.0
2022-12-01 13:20:00,220.66,220.91,220.5,220.5,5648.0,201.6701,201.8986,201.5239,201.5239,5648.0
2022-12-01 13:25:00,220.58,220.67,220.23,220.34,5360.0,201.597,201.6793,201.2771,201.3777,5360.0
2022-12-01 13:30:00,220.41,220.63,220.25,220.42,4229.0,201.4416,201.6427,201.2954,201.4508,4229.0
2022-12-01 13:35:00,220.17,220.65,220.17,220.63,97775.0,201.2223,201.661,201.2223,201.6427,97775.0
2022-12-01 13:40:00,220.73,220.93,220.71,220.74,2933.0,201.7341,201.9169,201.7158,201.7432,2933.0
2022-12-01 13:45:00,220.76,221.03,220.71,221.03,2693.0,201.7615,202.0083,201.7158,202.0083,2693.0
2022-12-01 13:50:00,221.12,221.57,221.08,221.53,7355.0,202.0905,202.5018,202.054,202.4653,7355.0
2022-12-01 13:55:00,221.42,221.68,221.07,221.07,8983.0,202.3647,202.6023,202.0448,202.0448,8983.0
2022-12-01 14:00:00,221.06,221.09,220.59,220.59,4362.0,202.0357,202.0631,201.6061,201.6061,4362.0
2022-12-01 14:05:00,220.67,220.77,220.4,220.4,3838.0,201.6793,201.7707,201.4325,201.4325,3838.0
2022-12-01 14:10:00,220.4,220.85,220.34,220.83,3420.0,201.4325,201.8438,201.3777,201.8255,3420.0
2022-12-01 14:15:00,220.98,221.47,220.97,221.46,4398.0,201.9626,202.4104,201.9534,202.4013,4398.0
2022-12-01 14:20:00,221.46,221.52,221.11,221.16,4579.0,202.4013,202.4561,202.0814,202.1271,4579.0
2022-12-01 14:25:00,221.13,221.21,221.05,221.16,6279.0,202.0997,202.1728,202.0266,202.1271,6279.0
2022-12-01 14:30:00,221.16,221.16,220.87,221.08,17250.0,202.1271,202.1271,201.862,202.054,17250.0
2022-12-01 14:35:00,221.09,221.16,220.99,221.12,5791.0,202.0631,202.1271,201.9717,202.0905,5791.0
2022-12-01 14:40:00,221.13,221.33,221.01,221.1,11618.0,202.0997,202.2825,201.99,202.0723,11618.0
2022-12-01 14:45:00,221.08,221.32,221.01,221.28,9615.0,202.054,202.2733,201.99,202.2368,9615.0
2022-12-01 14:50:00,221.26,221.45,221.02,221.19,22716.0,202.2185,202.3921,201.9991,202.1545,22716.0
2022-12-01 14:55:00,221.19,221.24,220.82,220.84,21337.0,202.1545,202.2002,201.8164,201.8346,21337.0
2022-12-01 15:00:00,220.87,221.04,220.66,220.91,4182.0,201.862,202.0174,201.6701,201.8986,4182.0
2022-12-01 15:05:00,220.92,221.06,220.76,220.82,9301.0,201.9077,202.0357,201.7615,201.8164,9301.0
2022-12-01 15:10:00,220.74,220.82,220.57,220.61,4703.0,201.7432,201.8164,201.5879,201.6244,4703.0
2022-12-01 15:15:00,220.65,220.65,220.19,220.25,9627.0,201.661,201.661,201.2406,201.2954,9627.0
2022-12-01 15:20:00,220.25,220.3,219.94,220.01,12790.0,201.2954,201.3411,201.0121,201.0761,12790.0
2022-12-01 15:25:00,219.99,220.28,219.89,220.15,22133.0,201.0578,201.3228,200.9664,201.204,22133.0
2022-12-01 15:30:00,220.17,220.4,220.08,220.19,35274.0,201.2223,201.4325,201.14,201.2406,35274.0
2022-12-01 15:35:00,220.21,220.34,219.94,220.0,34380.0,201.2588,201.3777,201.0121,201.0669,34380.0
2022-12-01 15:40:00,220.01,221.27,219.97,221.07,16041.0,201.0761,202.2276,201.0395,202.0448,16041.0
2022-12-01 15:45:00,221.28,221.28,220.46,220.95,27655.0,202.2368,202.2368,201.4873,201.9352,27655.0
2022-12-01 15:50:00,220.93,221.49,220.93,221.39,37585.0,201.9169,202.4287,201.9169,202.3373,37585.0
2022-12-01 15:55:00,221.43,221.43,220.98,221.3,99778.0,202.3739,202.3739,201.9626,202.255,99778.0
2022-12-02 09:30:00,218.27,218.27,216.38,216.87,26707.0,199.4858,199.4858,197.7585,198.2063,26707.0
2022-12-02 09:35:00,216.94,217.63,216.46,217.48,11030.0,198.2703,198.9009,197.8316,198.7638,11030.0
2022-12-02 09:40:00,217.44,217.44,216.27,216.56,20331.0,198.7272,198.7272,197.6579,197.923,20331.0
2022-12-02 09:45:00,216.55,217.0,216.31,216.48,14916.0,197.9138,198.3251,197.6945,197.8499,14916.0
2022-12-02 09:50:00,216.65,217.26,216.65,216.96,21056.0,198.0052,198.5627,198.0052,198.2885,21056.0
2022-12-02 09:55:00,217.01,217.56,216.99,217.33,8406.0,198.3342,198.8369,198.316,198.6267,8406.0
2022-12-02 10:00:00,217.36,217.93,217.36,217.86,9008.0,198.6541,199.1751,198.6541,199.1111,9008.0
2022-12-02 10:05:00,217.86,218.22,217.57,218.22,3193.0,199.1111,199.4401,198.846,199.4401,3193.0
2022-12-02 10:10:00,218.3,219.11,218.29,219.1,4196.0,199.5132,200.2535,199.5041,200.2444,4196.0
2022-12-02 10:15:00,219.21,219.22,218.5,218.71,4540.0,200.3449,200.354,199.696,199.8879,4540.0
2022-12-02 10:20:00,218.73,219.06,218.7,219.06,7314.0,199.9062,200.2078,199.8788,200.2078,7314.0
2022-12-02 10:25:00,219.11,219.49,218.79,218.94,6397.0,200.2535,200.6008,199.9611,200.0981,6397.0
2022-12-02 10:30:00,218.86,219.27,218.37,219.19,7029.0,200.025,200.3997,199.5772,200.3266,7029.0
2022-12-02 10:35:00,219.14,219.14,218.54,218.54,3876.0,200.2809,200.2809,199.7326,199.7326,3876.0
2022-12-02 10:40:00,218.35,218.97,218.35,218.97,11573.0,199.5589,200.1256,199.5589,200.1256,11573.0
2022-12-02 10:45:00,219.02,219.56,218.99,219.56,5547.0,200.1713,200.6648,200.1438,200.6648,5547.0
2022-12-02 10:50:00,219.52,219.98,219.31,219.77,8614.0,200.6282,201.0486,200.4363,200.8567,8614.0
2022-12-02 10:55:00,219.81,219.89,219.18,219.64,19912.0,200.8933,200.9664,200.3175,200.7379,19912.0
2022-12-02 11:00:00,219.7,219.7,219.05,219.11,18690.0,200.7927,200.7927,200.1987,200.2535,18690.0
2022-12-02 11:05:00,219.11,219.41,218.99,219.06,10794.0,200.2535,200.5277,200.1438,200.2078,10794.0
2022-12-02 11:10:00,219.11,219.2,218.85,219.2,7175.0,200.2535,200.3358,200.0159,200.3358,7175.0
2022-12-02 11:15:00,219.1,219.15,218.71,218.77,10724.0,200.2444,200.2901,199.8879,199.9428,10724.0
2022-12-02 11:20:00,218.74,219.06,218.68,218.98,4276.0,199.9154,200.2078,199.8605,200.1347,4276.0
2022-12-02 11:25:00,219.05,219.11,218.77,219.02,13170.0,200.1987,200.2535,199.9428,200.1713,13170.0
2022-12-02 11:30:00,219.03,219.08,218.52,218.6,4966.0,200.1804,200.2261,199.7143,199.7874,4966.0
2022-12-02 11:35:00,218.66,218.91,218.58,218.82,4008.0,199.8422,200.0707,199.7691,199.9885,4008.0
2022-12-02 11:40:00,218.75,219.1,218.75,219.05,5967.0,199.9245,200.2444,199.9245,200.1987,5967.0
2022-12-02 11:45:00,219.05,219.84,219.01,219.38,20051.0,200.1987,200.9207,200.1621,200.5003,20051.0
2022-12-02 11:50:00,219.39,219.51,218.93,219.14,7994.0,200.5094,200.6191,200.089,200.2809,7994.0
2022-12-02 11:55:00,219.16,219.36,219.08,219.14,4512.0,200.2992,200.482,200.2261,200.2809,4512.0
2022-12-02 12:00:00,219.12,219.12,218.86,219.02,4001.0,200.2627,200.2627,200.025,200.1713,4001.0
2022-12-02 12:05:00,219.0,219.64,219.0,219.5,2524.0,200.153,200.7379,200.153,200.61,2524.0
2022-12-02 12:10:00,219.5,219.84,219.41,219.76,18635.0,200.61,200.9207,200.5277,200.8476,18635.0
2022-12-02 12:15:00,219.77,219.99,219.67,219.75,2386.0,200.8567,201.0578,200.7653,200.8384,2386.0
2022-12-02 12:20:00,219.68,219.85,219.68,219.8,2848.0,200.7745,200.9298,200.7745,200.8841,2848.0
2022-12-02 12:25:00,219.74,220.01,219.74,220.01,7198.0,200.8293,201.0761,200.8293,201.0761,7198.0
2022-12-02 12:30:00,220.11,220.51,220.11,220.44,3491.0,201.1675,201.533,201.1675,201.4691,3491.0
2022-12-02 12:35:00,220.45,220.51,220.35,220.35,3762.0,201.4782,201.533,201.3868,201.3868,3762.0
2022-12-02 12:40:00,220.26,220.41,220.1,220.38,3272.0,201.3045,201.4416,201.1583,201.4142,3272.0
2022-12-02 12:45:00,220.33,220.58,220.3,220.51,5579.0,201.3685,201.597,201.3411,201.533,5579.0
2022-12-02 12:50:00,220.5,220.61,220.42,220.6,3481.0,201.5239,201.6244,201.4508,201.6153,3481.0
2022-12-02 12:55:00,220.5,220.66,220.15,220.27,3828.0,201.5239,201.6701,201.204,201.3137,3828.0
2022-12-02 13:00:00,220.26,220.47,220.26,220.3,2513.0,201.3045,201.4965,201.3045,201.3411,2513.0
2022-12-02 13:05:00,220.22,220.25,220.07,220.08,2116.0,201.268,201.2954,201.1309,201.14,2116.0
2022-12-02 13:10:00,220.14,220.6,220.1,220.59,3396.0,201.1949,201.6153,201.1583,201.6061,3396.0
2022-12-02 13:15:00,220.54,220.69,220.47,220.54,4042.0,201.5604,201.6975,201.4965,201.5604,4042.0
2022-12-02 13:20:00,220.49,220.53,220.19,220.46,16909.0,201.5148,201.5513,201.2406,201.4873,16909.0
2022-12-02 13:25:00,220.49,220.53,220.03,220.22,2508.0,201.5148,201.5513,201.0943,201.268,2508.0
2022-12-02 13:30:00,220.28,220.51,220.18,220.42,1930.0,201.3228,201.533,201.2314,201.4508,1930.0
2022-12-02 13:35:00,220.5,220.51,220.36,220.44,2086.0,201.5239,201.533,201.3959,201.4691,2086.0
2022-12-02 13:40:00,220.49,220.79,220.49,220.73,2030.0,201.5148,201.7889,201.5148,201.7341,2030.0
2022-12-02 13:45:00,220.72,220.79,220.67,220.76,4923.0,201.725,201.7889,201.6793,201.7615,4923.0
2022-12-02 13:50:00,220.83,220.83,220.48,220.48,6385.0,201.8255,201.8255,201.5056,201.5056,6385.0
2022-12-02 13:55:00,220.4,220.44,220.17,220.34,6159.0,201.4325,201.4691,201.2223,201.3777,6159.0
2022-12-02 14:00:00,220.3,220.42,220.18,220.21,6879.0,201.3411,201.4508,201.2314,201.2588,6879.0
2022-12-02 14:05:00,220.16,220.16,219.96,220.01,6897.0,201.2132,201.2132,201.0304,201.0761,6897.0
2022-12-02 14:10:00,219.95,220.17,219.86,220.17,6553.0,201.0212,201.2223,200.939,201.2223,6553.0
2022-12-02 14:15:00,220.13,220.36,220.12,220.13,5339.0,201.1857,201.3959,201.1766,201.1857,5339.0
2022-12-02 14:20:00,220.13,220.18,220.03,220.09,4938.0,201.1857,201.2314,201.0943,201.1492,4938.0
2022-12-02 14:25:00,220.15,220.16,219.93,219.93,2207.0,201.204,201.2132,201.0029,201.0029,2207.0
2022-12-02 14:30:00,219.88,219.99,219.81,219.9,4314.0,200.9572,201.0578,200.8933,200.9755,4314.0
2022-12-02 14:35:00,219.88,219.99,219.74,219.87,3399.0,200.9572,201.0578,200.8293,200.9481,3399.0
2022-12-02 14:40:00,219.74,219.78,219.6,219.61,6437.0,200.8293,200.8659,200.7013,200.7105,6437.0
2022-12-02 14:45:00,219.59,219.89,219.59,219.88,5187.0,200.6922,200.9664,200.6922,200.9572,5187.0
2022-12-02 14:50:00,219.94,220.3,219.94,220.3,3028.0,201.0121,201.3411,201.0121,201.3411,3028.0
2022-12-02 14:55:00,220.31,220.71,220.3,220.51,9073.0,201.3502,201.7158,201.3411,201.533,9073.0
2022-12-02 15:00:00,220.63,220.91,220.47,220.91,3362.0,201.6427,201.8986,201.4965,201.8986,3362.0
2022-12-02 15:05:00,220.74,220.89,220.51,220.89,2608.0,201.7432,201.8803,201.533,201.8803,2608.0
2022-12-02 15:10:00,220.9,220.9,220.53,220.64,8000.0,201.8895,201.8895,201.5513,201.6518,8000.0
2022-12-02 15:15:00,220.59,220.81,220.42,220.56,10119.0,201.6061,201.8072,201.4508,201.5787,10119.0
2022-12-02 15:20:00,220.64,220.64,220.14,220.18,5043.0,201.6518,201.6518,201.1949,201.2314,5043.0
2022-12-02 15:25:00,220.1,220.17,219.82,219.94,5258.0,201.1583,201.2223,200.9024,201.0121,5258.0
2022-12-02 15:30:00,219.98,220.03,219.75,219.8,5590.0,201.0486,201.0943,200.8384,200.8841,5590.0
2022-12-02 15:35:00,219.79,219.8,219.32,219.54,6145.0,200.875,200.8841,200.4454,200.6465,6145.0
2022-12-02 15:40:00,219.48,219.73,219.48,219.63,6138.0,200.5917,200.8202,200.5917,200.7288,6138.0
2022-12-02 15:45:00,219.61,219.63,219.28,219.37,11981.0,200.7105,200.7288,200.4089,200.4911,11981.0
2022-12-02 15:50:00,219.33,219.56,219.15,219.52,22717.0,200.4546,200.6648,200.2901,200.6282,22717.0
2022-12-02 15:55:00,219.47,219.66,219.3,219.47,75339.0,200.5825,200.7562,200.4272,200.5825,75339.0
2022-12-05 09:30:00,215.95,217.01,214.58,216.08,46201.0,197.3655,198.3342,196.1134,197.4843,46201.0
2022-12-05 09:35:00,215.97,216.51,215.94,216.41,8989.0,197.3837,197.8773,197.3563,197.7859,8989.0
2022-12-05 09:40:00,216.67,217.28,216.38,216.63,8711.0,198.0235,198.581,197.7585,197.9869,8711.0
2022-12-05 09:45:00,216.59,216.88,216.36,216.47,10365.0,197.9504,198.2154,197.7402,197.8407,10365.0
2022-12-05 09:50:00,216.44,216.59,216.2,216.22,10008.0,197.8133,197.9504,197.5939,197.6122,10008.0
2022-12-05 09:55:00,216.41,216.41,215.71,215.97,7420.0,197.7859,197.7859,197.1461,197.3837,7420.0
2022-12-05 10:00:00,215.88,215.97,215.13,215.89,26716.0,197.3015,197.3837,196.616,197.3106,26716.0
2022-12-05 10:05:00,215.81,216.11,215.17,215.17,7869.0,197.2375,197.5117,196.6526,196.6526,7869.0
2022-12-05 10:10:00,215.27,215.83,215.08,215.41,16767.0,196.744,197.2558,196.5703,196.8719,16767.0
2022-12-05 10:15:00,215.3,215.52,215.0,215.42,10144.0,196.7714,196.9725,196.4972,196.8811,10144.0
2022-12-05 10:20:00,215.45,216.2,215.45,216.16,10022.0,196.9085,197.5939,196.9085,197.5574,10022.0
2022-12-05 10:25:00,216.16,216.2,215.75,215.75,10037.0,197.5574,197.5939,197.1827,197.1827,10037.0
2022-12-05 10:30:00,215.6,216.31,215.59,216.28,8947.0,197.0456,197.6945,197.0364,197.6671,8947.0
2022-12-05 10:35:00,216.28,216.71,216.26,216.63,11166.0,197.6671,198.0601,197.6488,197.9869,11166.0
2022-12-05 10:40:00,216.7,216.97,216.49,216.97,8955.0,198.0509,198.2977,197.859,198.2977,8955.0
2022-12-05 10:45:00,216.88,217.19,216.76,216.76,6015.0,198.2154,198.4987,198.1058,198.1058,6015.0
2022-12-05 10:50:00,216.77,217.05,216.72,216.97,8340.0,198.1149,198.3708,198.0692,198.2977,8340.0
2022-12-05 10:55:00,217.01,217.7,217.01,217.66,7155.0,198.3342,198.9649,198.3342,198.9283,7155.0
2022-12-05 11:00:00,217.7,217.81,217.61,217.78,4670.0,198.9649,199.0654,198.8826,199.038,4670.0
2022-12-05 11:05:00,217.79,217.86,217.63,217.65,5451.0,199.0471,199.1111,198.9009,198.9192,5451.0
2022-12-05 11:10:00,217.71,218.49,217.69,218.34,6553.0,198.974,199.6869,198.9557,199.5498,6553.0
2022-12-05 11:15:00,218.34,218.4,217.9,218.02,7473.0,199.5498,199.6046,199.1476,199.2573,7473.0
2022-12-05 11:20:00,218.0,218.17,217.84,218.11,5774.0,199.239,199.3944,199.0928,199.3396,5774.0
2022-12-05 11:25:00,217.97,218.33,217.94,218.14,7806.0,199.2116,199.5406,199.1842,199.367,7806.0
2022-12-05 11:30:00,218.13,218.13,217.42,217.45,8704.0,199.3579,199.3579,198.709,198.7364,8704.0
2022-12-05 11:35:00,217.35,217.57,217.12,217.49,9321.0,198.645,198.846,198.4348,198.7729,9321.0
2022-12-05 11:40:00,217.41,217.6,217.1,217.1,5939.0,198.6998,198.8735,198.4165,198.4165,5939.0
2022-12-05 11:45:00,217.17,217.24,217.01,217.24,2830.0,198.4805,198.5444,198.3342,198.5444,2830.0
2022-12-05 11:50:00,217.12,217.19,216.84,216.84,2187.0,198.4348,198.4987,198.1789,198.1789,2187.0
2022-12-05 11:55:00,216.69,216.69,216.35,216.35,5083.0,198.0418,198.0418,197.731,197.731,5083.0
2022-12-05 12:00:00,216.34,216.41,216.05,216.13,2010.0,197.7219,197.7859,197.4569,197.53,2010.0
2022-12-05 12:05:00,216.28,216.57,216.19,216.51,12282.0,197.6671,197.9321,197.5848,197.8773,12282.0
2022-12-05 12:10:00,216.52,216.52,216.26,216.46,3202.0,197.8864,197.8864,197.6488,197.8316,3202.0
2022-12-05 12:15:00,216.5,216.72,216.4,216.49,4403.0,197.8681,198.0692,197.7767,197.859,4403.0
2022-12-05 12:20:00,216.46,216.81,216.43,216.76,4294.0,197.8316,198.1515,197.8042,198.1058,4294.0
2022-12-05 12:25:00,216.76,217.0,216.64,216.68,34218.0,198.1058,198.3251,197.9961,198.0326,34218.0
2022-12-05 12:30:00,216.56,216.9,216.5,216.51,42422.0,197.923,198.2337,197.8681,197.8773,42422.0
2022-12-05 12:35:00,216.35,216.85,216.35,216.79,5210.0,197.731,198.188,197.731,198.1332,5210.0
2022-12-05 12:40:00,216.78,216.81,216.37,216.45,7963.0,198.124,198.1515,197.7493,197.8224,7963.0
2022-12-05 12:45:00,216.52,216.71,216.52,216.65,2273.0,197.8864,198.0601,197.8864,198.0052,2273.0
2022-12-05 12:50:00,216.66,216.69,216.19,216.19,7073.0,198.0144,198.0418,197.5848,197.5848,7073.0
2022-12-05 12:55:00,216.19,216.19,215.7,215.7,4217.0,197.5848,197.5848,197.137,197.137,4217.0
2022-12-05 13:00:00,215.73,215.91,215.58,215.91,2187.0,197.1644,197.3289,197.0273,197.3289,2187.0
2022-12-05 13:05:00,215.95,216.19,215.82,215.88,4400.0,197.3655,197.5848,197.2466,197.3015,4400.0
2022-12-05 13:10:00,215.82,216.15,215.56,216.11,9184.0,197.2466,197.5483,197.009,197.5117,9184.0
2022-12-05 13:15:00,216.12,216.33,216.0,216.27,3547.0,197.5208,197.7128,197.4112,197.6579,3547.0
2022-12-05 13:20:00,216.21,216.23,215.98,216.04,2479.0,197.6031,197.6214,197.3929,197.4477,2479.0
2022-12-05 13:25:00,216.02,216.04,215.91,216.01,5616.0,197.4294,197.4477,197.3289,197.4203,5616.0
2022-12-05 13:30:00,216.01,216.22,216.0,216.07,8962.0,197.4203,197.6122,197.4112,197.4751,8962.0
2022-12-05 13:35:00,216.16,216.24,215.96,216.15,6561.0,197.5574,197.6305,197.3746,197.5483,6561.0
2022-12-05 13:40:00,216.17,216.24,215.79,215.82,9653.0,197.5665,197.6305,197.2192,197.2466,9653.0
2022-12-05 13:45:00,215.77,215.84,215.6,215.6,4436.0,197.201,197.2649,197.0456,197.0456,4436.0
2022-12-05 13:50:00,215.71,215.72,215.43,215.59,11911.0,197.1461,197.1553,196.8902,197.0364,11911.0
2022-12-05 13:55:00,215.62,215.64,215.09,215.09,6318.0,197.0639,197.0821,196.5795,196.5795,6318.0
2022-12-05 14:00:00,215.02,215.14,214.83,215.1,13838.0,196.5155,196.6252,196.3418,196.5886,13838.0
2022-12-05 14:05:00,215.06,215.16,214.93,215.02,4711.0,196.5521,196.6434,196.4332,196.5155,4711.0
2022-12-05 14:10:00,215.06,215.53,215.05,215.46,3575.0,196.5521,196.9816,196.5429,196.9176,3575.0
2022-12-05 14:15:00,215.56,215.57,215.22,215.3,3666.0,197.009,197.0182,196.6983,196.7714,3666.0
2022-12-05 14:20:00,215.28,215.36,214.99,215.08,9153.0,196.7531,196.8262,196.4881,196.5703,9153.0
2022-12-05 14:25:00,215.07,215.32,214.95,214.97,6176.0,196.5612,196.7897,196.4515,196.4698,6176.0
2022-12-05 14:30:00,215.02,215.08,214.76,214.99,8296.0,196.5155,196.5703,196.2779,196.4881,8296.0
2022-12-05 14:35:00,215.04,215.37,214.96,215.37,6263.0,196.5338,196.8354,196.4607,196.8354,6263.0
2022-12-05 14:40:00,215.42,215.56,215.2,215.56,3849.0,196.8811,197.009,196.68,197.009,3849.0
2022-12-05 14:45:00,215.45,215.62,215.21,215.6,9962.0,196.9085,197.0639,196.6891,197.0456,9962.0
2022-12-05 14:50:00,215.75,215.9,215.53,215.63,9015.0,197.1827,197.3198,196.9816,197.073,9015.0
2022-12-05 14:55:00,215.64,215.9,215.61,215.66,2000.0,197.0821,197.3198,197.0547,197.1004,2000.0
2022-12-05 15:00:00,215.77,215.87,215.5,215.67,5818.0,197.201,197.2923,196.9542,197.1096,5818.0
2022-12-05 15:05:00,215.63,215.8,215.31,215.52,6318.0,197.073,197.2284,196.7805,196.9725,6318.0
2022-12-05 15:10:00,215.53,215.56,215.29,215.34,3910.0,196.9816,197.009,196.7623,196.808,3910.0
2022-12-05 15:15:00,215.42,215.55,215.22,215.55,5367.0,196.8811,196.9999,196.6983,196.9999,5367.0
2022-12-05 15:20:00,215.49,215.91,215.49,215.91,9205.0,196.945,197.3289,196.945,197.3289,9205.0
2022-12-05 15:25:00,215.84,215.98,215.67,215.78,5744.0,197.2649,197.3929,197.1096,197.2101,5744.0
2022-12-05 15:30:00,215.81,216.42,215.77,216.42,4627.0,197.2375,197.795,197.201,197.795,4627.0
2022-12-05 15:35:00,216.44,216.8,216.43,216.45,7451.0,197.8133,198.1423,197.8042,197.8224,7451.0
2022-12-05 15:40:00,216.33,216.55,216.33,216.53,7028.0,197.7128,197.9138,197.7128,197.8955,7028.0
2022-12-05 15:45:00,216.5,216.52,216.22,216.36,10474.0,197.8681,197.8864,197.6122,197.7402,10474.0
2022-12-05 15:50:00,216.3,216.3,215.95,216.09,25748.0,197.6853,197.6853,197.3655,197.4934,25748.0
2022-12-05 15:55:00,216.03,216.03,215.55,215.61,65991.0,197.4386,197.4386,196.9999,197.0547,65991.0
2022-12-06 09:30:00,216.27,216.85,215.19,215.31,26547.0,197.6579,198.188,196.6709,196.7805,26547.0
2022-12-06 09:35:00,215.31,215.97,214.91,214.91,10019.0,196.7805,197.3837,196.415,196.415,10019.0
2022-12-06 09:40:00,215.09,215.78,215.06,215.31,11796.0,196.5795,197.2101,196.5521,196.7805,11796.0
2022-12-06 09:45:00,215.28,215.76,214.68,215.62,14691.0,196.7531,197.1918,196.2048,197.0639,14691.0
2022-12-06 09:50:00,215.55,215.81,215.32,215.48,12641.0,196.9999,197.2375,196.7897,196.9359,12641.0
2022-12-06 09:55:00,215.4,215.4,214.93,214.97,8322.0,196.8628,196.8628,196.4332,196.4698,8322.0
2022-12-06 10:00:00,215.01,215.02,214.08,214.15,14868.0,196.5064,196.5155,195.6564,195.7204,14868.0
2022-12-06 10:05:00,214.14,214.18,213.64,213.99,18440.0,195.7112,195.7478,195.2543,195.5741,18440.0
2022-12-06 10:10:00,214.09,214.47,213.99,214.47,7229.0,195.6655,196.0128,195.5741,196.0128,7229.0
2022-12-06 10:15:00,214.71,214.84,214.35,214.68,6254.0,196.2322,196.351,195.9032,196.2048,6254.0
2022-12-06 10:20:00,214.73,215.17,214.71,215.17,15033.0,196.2505,196.6526,196.2322,196.6526,15033.0
2022-12-06 10:25:00,215.16,215.16,214.78,214.87,9086.0,196.6434,196.6434,196.2962,196.3784,9086.0
2022-12-06 10:30:00,214.89,215.08,214.77,214.92,5442.0,196.3967,196.5703,196.287,196.4241,5442.0
2022-12-06 10:35:00,214.9,215.08,214.67,215.08,9615.0,196.4058,196.5703,196.1956,196.5703,9615.0
2022-12-06 10:40:00,214.93,215.55,214.85,215.49,5637.0,196.4332,196.9999,196.3601,196.945,5637.0
2022-12-06 10:45:00,215.49,215.95,215.49,215.83,6721.0,196.945,197.3655,196.945,197.2558,6721.0
2022-12-06 10:50:00,215.77,215.94,215.64,215.66,22894.0,197.201,197.3563,197.0821,197.1004,22894.0
2022-12-06 10:55:00,215.49,215.74,215.44,215.46,4582.0,196.945,197.1735,196.8994,196.9176,4582.0
2022-12-06 11:00:00,215.45,216.02,215.44,216.02,4548.0,196.9085,197.4294,196.8994,197.4294,4548.0
2022-12-06 11:05:00,215.89,216.1,215.88,215.88,2608.0,197.3106,197.5026,197.3015,197.3015,2608.0
2022-12-06 11:10:00,215.84,216.24,215.73,215.76,3930.0,197.2649,197.6305,197.1644,197.1918,3930.0
2022-12-06 11:15:00,215.78,216.05,215.61,216.01,3557.0,197.2101,197.4569,197.0547,197.4203,3557.0
2022-12-06 11:20:00,215.92,216.14,215.87,215.96,7349.0,197.338,197.5391,197.2923,197.3746,7349.0
2022-12-06 11:25:00,215.96,216.2,215.89,215.94,5893.0,197.3746,197.5939,197.3106,197.3563,5893.0
2022-12-06 11:30:00,215.94,215.94,215.51,215.54,8831.0,197.3563,197.3563,196.9633,196.9907,8831.0
2022-12-06 11:35:00,215.49,215.71,215.37,215.4,3830.0,196.945,197.1461,196.8354,196.8628,3830.0
2022-12-06 11:40:00,215.46,215.63,215.45,215.63,1770.0,196.9176,197.073,196.9085,197.073,1770.0
2022-12-06 11:45:00,215.68,215.82,215.43,215.68,2683.0,197.1187,197.2466,196.8902,197.1187,2683.0
2022-12-06 11:50:00,215.65,215.78,215.22,215.22,3939.0,197.0913,197.2101,196.6983,196.6983,3939.0
2022-12-06 11:55:00,215.3,215.53,215.24,215.24,4175.0,196.7714,196.9816,196.7166,196.7166,4175.0
2022-12-06 12:00:00,215.2,215.24,214.91,214.93,5572.0,196.68,196.7166,196.415,196.4332,5572.0
2022-12-06 12:05:00,214.96,215.05,214.84,214.93,4117.0,196.4607,196.5429,196.351,196.4332,4117.0
2022-12-06 12:10:00,214.9,214.9,214.22,214.22,6562.0,196.4058,196.4058,195.7843,195.7843,6562.0
2022-12-06 12:15:00,214.3,214.42,213.53,213.55,43114.0,195.8575,195.9671,195.1537,195.172,43114.0
2022-12-06 12:20:00,213.51,213.87,213.5,213.74,9633.0,195.1354,195.4645,195.1263,195.3457,9633.0
2022-12-06 12:25:00,213.79,213.96,213.58,213.65,6721.0,195.3914,195.5467,195.1994,195.2634,6721.0
2022-12-06 12:30:00,213.76,213.83,213.61,213.7,5631.0,195.3639,195.4279,195.2268,195.3091,5631.0
2022-12-06 12:35:00,213.73,213.73,212.73,212.73,8376.0,195.3365,195.3365,194.4226,194.4226,8376.0
2022-12-06 12:40:00,212.78,212.96,212.46,212.59,7223.0,194.4683,194.6328,194.1758,194.2946,7223.0
2022-12-06 12:45:00,212.68,212.69,212.35,212.53,5057.0,194.3769,194.386,194.0753,194.2398,5057.0
2022-12-06 12:50:00,212.49,212.66,212.46,212.6,5377.0,194.2032,194.3586,194.1758,194.3038,5377.0
2022-12-06 12:55:00,212.59,213.02,212.45,212.9,6417.0,194.2946,194.6876,194.1667,194.5779,6417.0
2022-12-06 13:00:00,212.94,213.34,212.94,213.27,2859.0,194.6145,194.9801,194.6145,194.9161,2859.0
2022-12-06 13:05:00,213.24,213.43,213.17,213.23,3248.0,194.8887,195.0623,194.8247,194.8795,3248.0
2022-12-06 13:10:00,213.18,213.39,213.17,213.36,2772.0,194.8338,195.0258,194.8247,194.9984,2772.0
2022-12-06 13:15:00,213.45,213.53,213.26,213.28,5050.0,195.0806,195.1537,194.907,194.9252,5050.0
2022-12-06 13:20:00,213.43,213.43,212.97,212.97,2774.0,195.0623,195.0623,194.6419,194.6419,2774.0
2022-12-06 13:25:00,212.96,213.15,212.88,213.01,12273.0,194.6328,194.8064,194.5597,194.6785,12273.0
2022-12-06 13:30:00,213.02,213.05,212.78,212.8,4138.0,194.6876,194.715,194.4683,194.4865,4138.0
2022-12-06 13:35:00,212.81,213.11,212.7,212.88,3214.0,194.4957,194.7699,194.3952,194.5597,3214.0
2022-12-06 13:40:00,212.92,213.21,212.92,213.13,4013.0,194.5962,194.8613,194.5962,194.7881,4013.0
2022-12-06 13:45:00,213.17,213.41,213.14,213.26,4781.0,194.8247,195.0441,194.7973,194.907,4781.0
2022-12-06 13:50:00,213.25,213.48,213.15,213.16,11292.0,194.8978,195.108,194.8064,194.8156,11292.0
2022-12-06 13:55:00,213.15,213.29,212.94,213.29,9899.0,194.8064,194.9344,194.6145,194.9344,9899.0
2022-12-06 14:00:00,213.34,213.35,212.73,212.83,23508.0,194.9801,194.9892,194.4226,194.514,23508.0
2022-12-06 14:05:00,212.77,213.08,212.75,213.08,4837.0,194.4591,194.7425,194.4409,194.7425,4837.0
2022-12-06 14:10:00,213.06,213.06,212.85,212.87,7335.0,194.7242,194.7242,194.5322,194.5505,7335.0
2022-12-06 14:15:00,212.86,212.87,212.57,212.61,21296.0,194.5414,194.5505,194.2763,194.3129,21296.0
2022-12-06 14:20:00,212.64,212.74,212.31,212.4,7771.0,194.3403,194.4317,194.0387,194.121,7771.0
2022-12-06 14:25:00,212.37,212.54,211.81,211.88,22143.0,194.0936,194.2489,193.5817,193.6457,22143.0
2022-12-06 14:30:00,211.79,212.0,211.76,211.84,11022.0,193.5635,193.7554,193.5361,193.6092,11022.0
2022-12-06 14:35:00,211.86,212.18,211.8,212.18,15262.0,193.6274,193.9199,193.5726,193.9199,15262.0
2022-12-06 14:40:00,212.28,212.48,212.26,212.34,18581.0,194.0113,194.1941,193.993,194.0661,18581.0
2022-12-06 14:45:00,212.33,212.38,212.1,212.1,4953.0,194.057,194.1027,193.8468,193.8468,4953.0
2022-12-06 14:50:00,211.97,212.53,211.97,212.5,34401.0,193.728,194.2398,193.728,194.2124,34401.0
2022-12-06 14:55:00,212.55,212.62,212.39,212.55,8116.0,194.2581,194.322,194.1118,194.2581,8116.0
2022-12-06 15:00:00,212.66,213.12,212.57,212.59,10701.0,194.3586,194.779,194.2763,194.2946,10701.0
2022-12-06 15:05:00,212.64,212.76,212.58,212.65,5038.0,194.3403,194.45,194.2855,194.3495,5038.0
2022-12-06 15:10:00,212.58,212.64,212.45,212.52,7147.0,194.2855,194.3403,194.1667,194.2306,7147.0
2022-12-06 15:15:00,212.56,212.66,212.41,212.54,8582.0,194.2672,194.3586,194.1301,194.2489,8582.0
2022-12-06 15:20:00,212.56,212.64,212.3,212.56,5737.0,194.2672,194.3403,194.0296,194.2672,5737.0
2022-12-06 15:25:00,212.57,212.68,212.16,212.25,7108.0,194.2763,194.3769,193.9016,193.9839,7108.0
2022-12-06 15:30:00,212.26,212.58,212.16,212.44,9246.0,193.993,194.2855,193.9016,194.1575,9246.0
2022-12-06 15:35:00,212.45,212.61,212.19,212.58,17532.0,194.1667,194.3129,193.929,194.2855,17532.0
2022-12-06 15:40:00,212.58,212.83,212.4,212.69,31692.0,194.2855,194.514,194.121,194.386,31692.0
2022-12-06 15:45:00,212.66,212.71,212.49,212.7,23082.0,194.3586,194.4043,194.2032,194.3952,23082.0
2022-12-06 15:50:00,212.68,212.9,212.52,212.75,35265.0,194.3769,194.5779,194.2306,194.4409,35265.0
2022-12-06 15:55:00,212.73,212.76,212.13,212.43,108319.0,194.4226,194.45,193.8742,194.1484,108319.0
2022-12-07 09:30:00,211.93,213.47,211.34,213.14,35214.0,193.6914,195.0989,193.1522,194.7973,35214.0
2022-12-07 09:35:00,213.23,215.52,213.22,215.52,8982.0,194.8795,196.9725,194.8704,196.9725,8982.0
2022-12-07 09:40:00,215.26,215.6,214.93,215.31,9695.0,196.7348,197.0456,196.4332,196.7805,9695.0
2022-12-07 09:45:00,215.31,215.45,214.28,214.74,40343.0,196.7805,196.9085,195.8392,196.2596,40343.0
2022-12-07 09:50:00,214.68,214.73,213.7,214.31,35605.0,196.2048,196.2505,195.3091,195.8666,35605.0
2022-12-07 09:55:00,214.17,214.44,213.75,213.8,12008.0,195.7386,195.9854,195.3548,195.4005,12008.0
2022-12-07 10:00:00,213.93,214.34,213.09,214.29,8749.0,195.5193,195.894,194.7516,195.8483,8749.0
2022-12-07 10:05:00,214.29,214.61,214.16,214.23,27827.0,195.8483,196.1408,195.7295,195.7935,27827.0
2022-12-07 10:10:00,214.27,214.57,213.44,214.42,7879.0,195.83,196.1042,195.0715,195.9671,7879.0
2022-12-07 10:15:00,214.54,214.54,213.58,213.58,21880.0,196.0768,196.0768,195.1994,195.1994,21880.0
2022-12-07 10:20:00,213.72,214.04,213.25,213.52,4907.0,195.3274,195.6198,194.8978,195.1446,4907.0
2022-12-07 10:25:00,213.67,214.31,213.15,214.31,6596.0,195.2817,195.8666,194.8064,195.8666,6596.0
2022-12-07 10:30:00,214.11,214.34,213.57,213.7,7440.0,195.6838,195.894,195.1903,195.3091,7440.0
2022-12-07 10:35:00,213.6,213.77,213.39,213.45,4291.0,195.2177,195.3731,195.0258,195.0806,4291.0
2022-12-07 10:40:00,213.51,213.88,213.5,213.87,7506.0,195.1354,195.4736,195.1263,195.4645,7506.0
2022-12-07 10:45:00,213.89,214.14,213.5,214.14,12415.0,195.4827,195.7112,195.1263,195.7112,12415.0
2022-12-07 10:50:00,214.15,214.48,213.98,214.09,7349.0,195.7204,196.022,195.565,195.6655,7349.0
2022-12-07 10:55:00,214.17,214.23,214.0,214.22,4398.0,195.7386,195.7935,195.5833,195.7843,4398.0
2022-12-07 11:00:00,214.3,214.44,214.08,214.22,5426.0,195.8575,195.9854,195.6564,195.7843,5426.0
2022-12-07 11:05:00,214.15,214.2,213.88,214.05,6147.0,195.7204,195.7661,195.4736,195.629,6147.0
2022-12-07 11:10:00,214.07,214.23,213.82,213.87,7061.0,195.6473,195.7935,195.4188,195.4645,7061.0
2022-12-07 11:15:00,213.98,213.98,213.47,213.47,6036.0,195.565,195.565,195.0989,195.0989,6036.0
2022-12-07 11:20:00,213.42,213.42,212.9,212.9,5739.0,195.0532,195.0532,194.5779,194.5779,5739.0
2022-12-07 11:25:00,212.96,213.09,212.53,212.62,6436.0,194.6328,194.7516,194.2398,194.322,6436.0
2022-12-07 11:30:00,212.61,212.75,212.43,212.58,3771.0,194.3129,194.4409,194.1484,194.2855,3771.0
2022-12-07 11:35:00,212.7,212.96,212.68,212.81,5620.0,194.3952,194.6328,194.3769,194.4957,5620.0
2022-12-07 11:40:00,212.78,212.82,212.57,212.72,5605.0,194.4683,194.5048,194.2763,194.4134,5605.0
2022-12-07 11:45:00,212.7,212.7,212.3,212.3,2470.0,194.3952,194.3952,194.0296,194.0296,2470.0
2022-12-07 11:50:00,212.32,212.4,211.72,211.79,6487.0,194.0479,194.121,193.4995,193.5635,6487.0
2022-12-07 11:55:00,211.78,211.86,211.53,211.58,8817.0,193.5543,193.6274,193.3258,193.3715,8817.0
2022-12-07 12:00:00,211.56,211.62,211.04,211.14,17125.0,193.3533,193.4081,192.878,192.9694,17125.0
2022-12-07 12:05:00,211.06,211.13,210.65,211.13,15276.0,192.8963,192.9603,192.5216,192.9603,15276.0
2022-12-07 12:10:00,211.09,211.09,210.48,210.74,6230.0,192.9237,192.9237,192.3662,192.6038,6230.0
2022-12-07 12:15:00,210.87,211.36,210.87,211.06,3193.0,192.7226,193.1705,192.7226,192.8963,3193.0
2022-12-07 12:20:00,211.03,211.31,211.02,211.11,3659.0,192.8689,193.1248,192.8597,192.942,3659.0
2022-12-07 12:25:00,211.1,211.33,211.09,211.15,6025.0,192.9329,193.1431,192.9237,192.9785,6025.0
2022-12-07 12:30:00,211.29,211.55,211.1,211.49,8055.0,193.1065,193.3441,192.9329,193.2893,8055.0
2022-12-07 12:35:00,211.64,211.92,211.51,211.92,4035.0,193.4264,193.6823,193.3076,193.6823,4035.0
2022-12-07 12:40:00,211.84,212.27,211.84,212.17,4216.0,193.6092,194.0022,193.6092,193.9108,4216.0
2022-12-07 12:45:00,212.36,212.36,212.2,212.25,2666.0,194.0844,194.0844,193.9382,193.9839,2666.0
2022-12-07 12:50:00,212.31,212.39,212.18,212.22,9276.0,194.0387,194.1118,193.9199,193.9565,9276.0
2022-12-07 12:55:00,212.17,212.27,212.02,212.02,6607.0,193.9108,194.0022,193.7737,193.7737,6607.0
2022-12-07 13:00:00,212.07,212.21,211.96,212.21,6088.0,193.8194,193.9473,193.7188,193.9473,6088.0
2022-12-07 13:05:00,212.21,212.51,212.04,212.47,4217.0,193.9473,194.2215,193.792,194.1849,4217.0
2022-12-07 13:10:00,212.47,213.23,212.41,213.15,4533.0,194.1849,194.8795,194.1301,194.8064,4533.0
2022-12-07 13:15:00,213.23,213.5,213.23,213.46,5663.0,194.8795,195.1263,194.8795,195.0898,5663.0
2022-12-07 13:20:00,213.5,213.62,212.96,213.02,5787.0,195.1263,195.236,194.6328,194.6876,5787.0
2022-12-07 13:25:00,212.9,212.91,212.58,212.88,17166.0,194.5779,194.5871,194.2855,194.5597,17166.0
2022-12-07 13:30:00,212.91,212.95,212.49,212.55,3224.0,194.5871,194.6236,194.2032,194.2581,3224.0
2022-12-07 13:35:00,212.51,212.56,212.05,212.05,4188.0,194.2215,194.2672,193.8011,193.8011,4188.0
2022-12-07 13:40:00,212.07,212.43,212.07,212.17,10754.0,193.8194,194.1484,193.8194,193.9108,10754.0
2022-12-07 13:45:00,212.21,212.23,212.04,212.14,5526.0,193.9473,193.9656,193.792,193.8833,5526.0
2022-12-07 13:50:00,212.04,212.04,211.61,211.61,7092.0,193.792,193.792,193.399,193.399,7092.0
2022-12-07 13:55:00,211.61,211.67,211.2,211.37,5365.0,193.399,193.4538,193.0242,193.1796,5365.0
2022-12-07 14:00:00,211.29,211.29,210.76,210.85,5921.0,193.1065,193.1065,192.6221,192.7044,5921.0
2022-12-07 14:05:00,210.9,211.04,210.84,210.94,3884.0,192.7501,192.878,192.6952,192.7866,3884.0
2022-12-07 14:10:00,210.81,211.12,210.8,211.11,8948.0,192.6678,192.9511,192.6587,192.942,8948.0
2022-12-07 14:15:00,211.08,211.08,210.64,210.8,4922.0,192.9146,192.9146,192.5124,192.6587,4922.0
2022-12-07 14:20:00,210.79,210.84,210.59,210.7,4294.0,192.6495,192.6952,192.4667,192.5673,4294.0
2022-12-07 14:25:00,210.7,211.04,210.7,210.71,3647.0,192.5673,192.878,192.5673,192.5764,3647.0
2022-12-07 14:30:00,210.64,210.91,210.5,210.9,10434.0,192.5124,192.7592,192.3845,192.7501,10434.0
2022-12-07 14:35:00,210.79,211.19,210.74,211.03,8512.0,192.6495,193.0151,192.6038,192.8689,8512.0
2022-12-07 14:40:00,210.96,211.05,210.79,210.84,4051.0,192.8049,192.8872,192.6495,192.6952,4051.0
2022-12-07 14:45:00,210.89,210.95,210.65,210.66,5264.0,192.7409,192.7958,192.5216,192.5307,5264.0
2022-12-07 14:50:00,210.67,210.91,210.67,210.71,4744.0,192.5399,192.7592,192.5399,192.5764,4744.0
2022-12-07 14:55:00,210.75,210.82,210.54,210.69,7465.0,192.613,192.6769,192.421,192.5581,7465.0
2022-12-07 15:00:00,210.64,210.67,210.41,210.41,15609.0,192.5124,192.5399,192.3022,192.3022,15609.0
2022-12-07 15:05:00,210.47,210.48,209.79,209.85,30969.0,192.3571,192.3662,191.7356,191.7904,30969.0
2022-12-07 15:10:00,209.8,210.22,209.79,210.14,12605.0,191.7447,192.1286,191.7356,192.0555,12605.0
2022-12-07 15:15:00,210.13,210.27,209.72,209.78,17287.0,192.0463,192.1743,191.6716,191.7264,17287.0
2022-12-07 15:20:00,209.78,210.05,209.46,210.01,16626.0,191.7264,191.9732,191.434,191.9367,16626.0
2022-12-07 15:25:00,210.04,210.15,209.79,210.0,24341.0,191.9641,192.0646,191.7356,191.9275,24341.0
2022-12-07 15:30:00,209.99,210.34,209.99,210.21,32213.0,191.9184,192.2383,191.9184,192.1194,32213.0
2022-12-07 15:35:00,210.23,210.89,210.11,210.88,31604.0,192.1377,192.7409,192.028,192.7318,31604.0
2022-12-07 15:40:00,210.92,210.99,210.42,210.59,15788.0,192.7683,192.8323,192.3114,192.4667,15788.0
2022-12-07 15:45:00,210.58,210.96,210.46,210.82,13567.0,192.4576,192.8049,192.3479,192.6769,13567.0
2022-12-07 15:50:00,210.89,211.35,210.85,211.34,20679.0,192.7409,193.1613,192.7044,193.1522,20679.0
2022-12-07 15:55:00,211.33,211.36,210.94,210.95,63039.0,193.1431,193.1705,192.7866,192.7958,63039.0
2022-12-08 09:30:00,210.39,211.33,209.22,210.78,34062.0,192.284,193.1431,191.2146,192.6404,34062.0
2022-12-08 09:35:00,210.8,211.23,210.18,210.33,10447.0,192.6587,193.0517,192.092,192.2291,10447.0
2022-12-08 09:40:00,210.42,210.42,209.66,209.89,10844.0,192.3114,192.3114,191.6168,191.827,10844.0
2022-12-08 09:45:00,209.87,210.2,209.66,210.18,7969.0,191.8087,192.1103,191.6168,192.092,7969.0
2022-12-08 09:50:00,210.41,211.48,210.34,210.97,11845.0,192.3022,193.2801,192.2383,192.814,11845.0
2022-12-08 09:55:00,210.73,211.81,210.73,211.61,16978.0,192.5947,193.5817,192.5947,193.399,16978.0
2022-12-08 10:00:00,211.59,212.21,211.42,212.1,20768.0,193.3807,193.9473,193.2253,193.8468,20768.0
2022-12-08 10:05:00,212.16,212.57,211.95,211.95,14711.0,193.9016,194.2763,193.7097,193.7097,14711.0
2022-12-08 10:10:00,212.2,212.27,211.59,211.83,20628.0,193.9382,194.0022,193.3807,193.6,20628.0
2022-12-08 10:15:00,211.76,212.04,211.46,211.72,29547.0,193.5361,193.792,193.2619,193.4995,29547.0
2022-12-08 10:20:00,211.72,211.82,211.23,211.29,10072.0,193.4995,193.5909,193.0517,193.1065,10072.0
2022-12-08 10:25:00,211.27,211.9,211.24,211.56,19689.0,193.0882,193.664,193.0608,193.3533,19689.0
2022-12-08 10:30:00,211.56,211.93,211.03,211.92,29120.0,193.3533,193.6914,192.8689,193.6823,29120.0
2022-12-08 10:35:00,211.93,211.99,211.44,211.63,17092.0,193.6914,193.7463,193.2436,193.4172,17092.0
2022-12-08 10:40:00,211.67,211.83,211.32,211.59,27060.0,193.4538,193.6,193.1339,193.3807,27060.0
2022-12-08 10:45:00,211.6,211.89,211.48,211.69,29251.0,193.3898,193.6549,193.2801,193.4721,29251.0
2022-12-08 10:50:00,211.79,212.1,211.5,211.56,17503.0,193.5635,193.8468,193.2984,193.3533,17503.0
2022-12-08 10:55:00,211.61,211.77,211.31,211.44,19586.0,193.399,193.5452,193.1248,193.2436,19586.0
2022-12-08 11:00:00,211.45,211.55,210.95,211.12,12412.0,193.2527,193.3441,192.7958,192.9511,12412.0
2022-12-08 11:05:00,211.18,211.18,210.87,210.92,12038.0,193.006,193.006,192.7226,192.7683,12038.0
2022-12-08 11:10:00,211.04,211.34,211.04,211.12,7025.0,192.878,193.1522,192.878,192.9511,7025.0
2022-12-08 11:15:00,211.07,211.12,210.11,210.19,84331.0,192.9054,192.9511,192.028,192.1012,84331.0
2022-12-08 11:20:00,210.25,210.88,210.19,210.77,18585.0,192.156,192.7318,192.1012,192.6313,18585.0
2022-12-08 11:25:00,210.72,210.99,210.61,210.99,16519.0,192.5856,192.8323,192.485,192.8323,16519.0
2022-12-08 11:30:00,210.91,211.18,210.86,210.98,11434.0,192.7592,193.006,192.7135,192.8232,11434.0
2022-12-08 11:35:00,211.0,211.26,210.69,211.26,7415.0,192.8415,193.0791,192.5581,193.0791,7415.0
2022-12-08 11:40:00,211.33,211.54,211.08,211.08,11937.0,193.1431,193.335,192.9146,192.9146,11937.0
2022-12-08 11:45:00,211.06,211.13,210.9,211.02,13129.0,192.8963,192.9603,192.7501,192.8597,13129.0
2022-12-08 11:50:00,210.99,211.17,210.99,211.09,9830.0,192.8323,192.9968,192.8323,192.9237,9830.0
2022-12-08 11:55:00,211.11,211.28,211.04,211.09,15704.0,192.942,193.0974,192.878,192.9237,15704.0
2022-12-08 12:00:00,211.04,211.44,211.03,211.24,10192.0,192.878,193.2436,192.8689,193.0608,10192.0
2022-12-08 12:05:00,211.33,211.42,211.13,211.42,27232.0,193.1431,193.2253,192.9603,193.2253,27232.0
2022-12-08 12:10:00,211.49,211.74,211.21,211.61,8818.0,193.2893,193.5178,193.0334,193.399,8818.0
2022-12-08 12:15:00,211.55,211.55,211.18,211.22,8978.0,193.3441,193.3441,193.006,193.0425,8978.0
2022-12-08 12:20:00,211.21,211.3,210.95,211.26,8441.0,193.0334,193.1156,192.7958,193.0791,8441.0
2022-12-08 12:25:00,211.19,211.63,211.07,211.41,38613.0,193.0151,193.4172,192.9054,193.2162,38613.0
2022-12-08 12:30:00,211.41,211.71,211.08,211.1,29904.0,193.2162,193.4904,192.9146,192.9329,29904.0
2022-12-08 12:35:00,211.13,211.48,211.06,211.33,9200.0,192.9603,193.2801,192.8963,193.1431,9200.0
2022-12-08 12:40:00,211.4,211.56,211.31,211.41,12408.0,193.207,193.3533,193.1248,193.2162,12408.0
2022-12-08 12:45:00,211.37,211.44,211.12,211.32,14220.0,193.1796,193.2436,192.9511,193.1339,14220.0
2022-12-08 12:50:00,211.34,211.46,211.12,211.46,54479.0,193.1522,193.2619,192.9511,193.2619,54479.0
2022-12-08 12:55:00,211.44,211.48,211.23,211.45,18046.0,193.2436,193.2801,193.0517,193.2527,18046.0
2022-12-08 13:00:00,211.43,211.62,211.3,211.35,18367.0,193.2345,193.4081,193.1156,193.1613,18367.0
2022-12-08 13:05:00,211.36,211.66,211.25,211.66,25403.0,193.1705,193.4447,193.0699,193.4447,25403.0
2022-12-08 13:10:00,211.65,212.32,211.46,212.31,16591.0,193.4355,194.0479,193.2619,194.0387,16591.0
2022-12-08 13:15:00,212.28,212.42,212.06,212.37,22147.0,194.0113,194.1393,193.8102,194.0936,22147.0
2022-12-08 13:20:00,212.4,212.92,212.38,212.65,10214.0,194.121,194.5962,194.1027,194.3495,10214.0
2022-12-08 13:25:00,212.66,213.09,212.58,213.03,12089.0,194.3586,194.7516,194.2855,194.6968,12089.0
2022-12-08 13:30:00,213.03,213.48,212.94,213.48,22102.0,194.6968,195.108,194.6145,195.108,22102.0
2022-12-08 13:35:00,213.45,213.55,213.34,213.47,7651.0,195.0806,195.172,194.9801,195.0989,7651.0
2022-12-08 13:40:00,213.43,213.83,213.43,213.7,12931.0,195.0623,195.4279,195.0623,195.3091,12931.0
2022-12-08 13:45:00,213.72,213.73,213.2,213.31,10109.0,195.3274,195.3365,194.8521,194.9527,10109.0
2022-12-08 13:50:00,213.28,213.42,213.04,213.14,8952.0,194.9252,195.0532,194.7059,194.7973,8952.0
2022-12-08 13:55:00,213.15,213.42,213.1,213.37,9864.0,194.8064,195.0532,194.7607,195.0075,9864.0
2022-12-08 14:00:00,213.32,213.32,213.0,213.13,15360.0,194.9618,194.9618,194.6693,194.7881,15360.0
2022-12-08 14:05:00,213.13,213.18,212.75,213.14,13179.0,194.7881,194.8338,194.4409,194.7973,13179.0
2022-12-08 14:10:00,213.15,213.15,212.87,212.95,5094.0,194.8064,194.8064,194.5505,194.6236,5094.0
2022-12-08 14:15:00,212.89,213.26,212.81,213.15,8777.0,194.5688,194.907,194.4957,194.8064,8777.0
2022-12-08 14:20:00,213.12,213.22,212.9,213.22,14002.0,194.779,194.8704,194.5779,194.8704,14002.0
2022-12-08 14:25:00,213.18,213.41,212.71,212.71,16204.0,194.8338,195.0441,194.4043,194.4043,16204.0
2022-12-08 14:30:00,212.69,212.74,212.39,212.39,15123.0,194.386,194.4317,194.1118,194.1118,15123.0
2022-12-08 14:35:00,212.46,212.55,212.22,212.39,21512.0,194.1758,194.2581,193.9565,194.1118,21512.0
2022-12-08 14:40:00,212.38,212.7,212.37,212.63,9591.0,194.1027,194.3952,194.0936,194.3312,9591.0
2022-12-08 14:45:00,212.63,213.01,212.44,212.52,29389.0,194.3312,194.6785,194.1575,194.2306,29389.0
2022-12-08 14:50:00,212.48,212.57,211.93,212.38,9135.0,194.1941,194.2763,193.6914,194.1027,9135.0
2022-12-08 14:55:00,212.5,212.64,212.14,212.28,13977.0,194.2124,194.3403,193.8833,194.0113,13977.0
2022-12-08 15:00:00,212.16,212.35,212.03,212.21,6677.0,193.9016,194.0753,193.7828,193.9473,6677.0
2022-12-08 15:05:00,212.17,212.46,211.98,212.38,15313.0,193.9108,194.1758,193.7371,194.1027,15313.0
2022-12-08 15:10:00,212.37,212.45,212.3,212.3,8907.0,194.0936,194.1667,194.0296,194.0296,8907.0
2022-12-08 15:15:00,212.3,212.34,212.12,212.31,9989.0,194.0296,194.0661,193.8651,194.0387,9989.0
2022-12-08 15:20:00,212.2,212.61,212.09,212.58,10933.0,193.9382,194.3129,193.8377,194.2855,10933.0
2022-12-08 15:25:00,212.64,212.67,212.27,212.28,13077.0,194.3403,194.3677,194.0022,194.0113,13077.0
2022-12-08 15:30:00,212.29,212.79,212.29,212.6,14994.0,194.0204,194.4774,194.0204,194.3038,14994.0
2022-12-08 15:35:00,212.62,212.63,212.31,212.34,15837.0,194.322,194.3312,194.0387,194.0661,15837.0
2022-12-08 15:40:00,212.29,212.34,211.86,211.98,22702.0,194.0204,194.0661,193.6274,193.7371,22702.0
2022-12-08 15:45:00,211.92,211.92,211.56,211.73,24061.0,193.6823,193.6823,193.3533,193.5086,24061.0
2022-12-08 15:50:00,211.75,212.09,211.73,212.03,48613.0,193.5269,193.8377,193.5086,193.7828,48613.0
2022-12-08 15:55:00,212.06,212.26,211.93,212.22,101079.0,193.8102,193.993,193.6914,193.9565,101079.0
2022-12-09 09:30:00,211.97,212.99,211.27,212.2,20939.0,193.728,194.6602,193.0882,193.9382,20939.0
2022-12-09 09:35:00,212.31,212.71,211.94,212.67,6587.0,194.0387,194.4043,193.7006,194.3677,6587.0
2022-12-09 09:40:00,212.63,213.98,212.49,213.79,22798.0,194.3312,195.565,194.2032,195.3914,22798.0
2022-12-09 09:45:00,213.96,214.1,213.55,213.96,10417.0,195.5467,195.6747,195.172,195.5467,10417.0
2022-12-09 09:50:00,213.84,214.26,213.6,213.73,10520.0,195.437,195.8209,195.2177,195.3365,10520.0
2022-12-09 09:55:00,213.81,214.35,213.38,214.35,8729.0,195.4096,195.9032,195.0166,195.9032,8729.0
2022-12-09 10:00:00,214.38,214.73,213.94,214.45,10221.0,195.9306,196.2505,195.5284,195.9946,10221.0
2022-12-09 10:05:00,214.56,214.96,214.24,214.83,6763.0,196.0951,196.4607,195.8026,196.3418,6763.0
2022-12-09 10:10:00,214.84,215.01,214.59,214.88,7618.0,196.351,196.5064,196.1225,196.3875,7618.0
2022-12-09 10:15:00,215.03,215.04,214.8,214.93,2679.0,196.5246,196.5338,196.3144,196.4332,2679.0
2022-12-09 10:20:00,215.07,215.17,214.73,215.03,4239.0,196.5612,196.6526,196.2505,196.5246,4239.0
2022-12-09 10:25:00,215.14,215.44,214.85,215.39,5698.0,196.6252,196.8994,196.3601,196.8537,5698.0
2022-12-09 10:30:00,215.44,216.09,215.17,215.17,5152.0,196.8994,197.4934,196.6526,196.6526,5152.0
2022-12-09 10:35:00,215.18,215.83,215.09,215.8,3191.0,196.6617,197.2558,196.5795,197.2284,3191.0
2022-12-09 10:40:00,215.7,215.86,215.61,215.81,4801.0,197.137,197.2832,197.0547,197.2375,4801.0
2022-12-09 10:45:00,215.69,215.78,215.25,215.25,8441.0,197.1278,197.2101,196.7257,196.7257,8441.0
2022-12-09 10:50:00,215.32,215.66,215.23,215.61,12443.0,196.7897,197.1004,196.7074,197.0547,12443.0
2022-12-09 10:55:00,215.61,215.9,215.36,215.9,7166.0,197.0547,197.3198,196.8262,197.3198,7166.0
2022-12-09 11:00:00,215.81,216.14,215.75,216.05,17890.0,197.2375,197.5391,197.1827,197.4569,17890.0
2022-12-09 11:05:00,216.02,216.02,215.25,215.53,15481.0,197.4294,197.4294,196.7257,196.9816,15481.0
2022-12-09 11:10:00,215.53,215.54,214.92,215.13,9573.0,196.9816,196.9907,196.4241,196.616,9573.0
2022-12-09 11:15:00,215.13,215.17,214.7,214.82,17535.0,196.616,196.6526,196.223,196.3327,17535.0
2022-12-09 11:20:00,214.93,215.12,214.74,214.88,11383.0,196.4332,196.6069,196.2596,196.3875,11383.0
2022-12-09 11:25:00,214.83,215.04,214.51,214.94,5534.0,196.3418,196.5338,196.0494,196.4424,5534.0
2022-12-09 11:30:00,214.86,215.16,214.82,215.1,9053.0,196.3693,196.6434,196.3327,196.5886,9053.0
2022-12-09 11:35:00,215.09,215.23,214.8,214.89,14785.0,196.5795,196.7074,196.3144,196.3967,14785.0
2022-12-09 11:40:00,214.81,215.18,214.74,215.18,5668.0,196.3236,196.6617,196.2596,196.6617,5668.0
2022-12-09 11:45:00,215.23,215.45,215.16,215.25,10842.0,196.7074,196.9085,196.6434,196.7257,10842.0
2022-12-09 11:50:00,215.31,215.37,215.12,215.31,11770.0,196.7805,196.8354,196.6069,196.7805,11770.0
2022-12-09 11:55:00,215.38,215.39,215.26,215.27,4207.0,196.8445,196.8537,196.7348,196.744,4207.0
2022-12-09 12:00:00,215.27,215.34,214.92,215.13,7764.0,196.744,196.808,196.4241,196.616,7764.0
2022-12-09 12:05:00,215.07,215.12,214.92,215.03,3318.0,196.5612,196.6069,196.4241,196.5246,3318.0
2022-12-09 12:10:00,215.03,215.08,214.93,215.06,4869.0,196.5246,196.5703,196.4332,196.5521,4869.0
2022-12-09 12:15:00,215.06,215.07,214.67,214.73,7034.0,196.5521,196.5612,196.1956,196.2505,7034.0
2022-12-09 12:20:00,214.74,214.77,214.58,214.71,5758.0,196.2596,196.287,196.1134,196.2322,5758.0
2022-12-09 12:25:00,214.76,215.09,214.75,215.06,4216.0,196.2779,196.5795,196.2687,196.5521,4216.0
2022-12-09 12:30:00,215.07,215.38,215.06,215.28,8208.0,196.5612,196.8445,196.5521,196.7531,8208.0
2022-12-09 12:35:00,215.35,215.7,215.28,215.67,15752.0,196.8171,197.137,196.7531,197.1096,15752.0
2022-12-09 12:40:00,215.81,215.97,215.54,215.61,3260.0,197.2375,197.3837,196.9907,197.0547,3260.0
2022-12-09 12:45:00,215.61,215.76,215.43,215.54,3534.0,197.0547,197.1918,196.8902,196.9907,3534.0
2022-12-09 12:50:00,215.48,215.55,215.27,215.34,2340.0,196.9359,196.9999,196.744,196.808,2340.0
2022-12-09 12:55:00,215.34,215.35,215.18,215.3,3422.0,196.808,196.8171,196.6617,196.7714,3422.0
2022-12-09 13:00:00,215.24,215.25,214.87,214.87,3633.0,196.7166,196.7257,196.3784,196.3784,3633.0
2022-12-09 13:05:00,214.87,214.89,214.72,214.89,6544.0,196.3784,196.3967,196.2413,196.3967,6544.0
2022-12-09 13:10:00,214.84,215.14,214.84,215.14,3929.0,196.351,196.6252,196.351,196.6252,3929.0
2022-12-09 13:15:00,215.1,215.18,214.99,215.15,5284.0,196.5886,196.6617,196.4881,196.6343,5284.0
2022-12-09 13:20:00,215.2,215.2,214.91,214.91,5412.0,196.68,196.68,196.415,196.415,5412.0
2022-12-09 13:25:00,214.88,215.03,214.88,214.95,5657.0,196.3875,196.5246,196.3875,196.4515,5657.0
2022-12-09 13:30:00,214.89,215.08,214.8,214.8,8922.0,196.3967,196.5703,196.3144,196.3144,8922.0
2022-12-09 13:35:00,214.85,215.04,214.68,214.92,9261.0,196.3601,196.5338,196.2048,196.4241,9261.0
2022-12-09 13:40:00,214.93,215.05,214.77,214.93,5908.0,196.4332,196.5429,196.287,196.4332,5908.0
2022-12-09 13:45:00,214.93,215.21,214.85,215.17,17226.0,196.4332,196.6891,196.3601,196.6526,17226.0
2022-12-09 13:50:00,215.16,215.31,215.1,215.22,4100.0,196.6434,196.7805,196.5886,196.6983,4100.0
2022-12-09 13:55:00,215.22,215.46,215.1,215.43,3994.0,196.6983,196.9176,196.5886,196.8902,3994.0
2022-12-09 14:00:00,215.43,215.54,215.19,215.43,22159.0,196.8902,196.9907,196.6709,196.8902,22159.0
2022-12-09 14:05:00,215.35,215.57,215.15,215.56,18804.0,196.8171,197.0182,196.6343,197.009,18804.0
2022-12-09 14:10:00,215.35,215.44,215.28,215.44,4461.0,196.8171,196.8994,196.7531,196.8994,4461.0
2022-12-09 14:15:00,215.63,215.64,215.37,215.54,10386.0,197.073,197.0821,196.8354,196.9907,10386.0
2022-12-09 14:20:00,215.53,215.53,215.19,215.29,16645.0,196.9816,196.9816,196.6709,196.7623,16645.0
2022-12-09 14:25:00,215.31,215.45,215.31,215.43,9054.0,196.7805,196.9085,196.7805,196.8902,9054.0
2022-12-09 14:30:00,215.35,215.48,215.23,215.29,17035.0,196.8171,196.9359,196.7074,196.7623,17035.0
2022-12-09 14:35:00,215.33,215.47,215.23,215.47,10687.0,196.7988,196.9268,196.7074,196.9268,10687.0
2022-12-09 14:40:00,215.42,215.96,215.39,215.96,11369.0,196.8811,197.3746,196.8537,197.3746,11369.0
2022-12-09 14:45:00,215.91,215.96,215.58,215.82,26259.0,197.3289,197.3746,197.0273,197.2466,26259.0
2022-12-09 14:50:00,215.81,216.39,215.68,216.38,8924.0,197.2375,197.7676,197.1187,197.7585,8924.0
2022-12-09 14:55:00,216.35,216.38,216.09,216.17,6523.0,197.731,197.7585,197.4934,197.5665,6523.0
2022-12-09 15:00:00,216.17,216.2,215.77,215.79,10942.0,197.5665,197.5939,197.201,197.2192,10942.0
2022-12-09 15:05:00,215.8,215.98,215.46,215.56,5028.0,197.2284,197.3929,196.9176,197.009,5028.0
2022-12-09 15:10:00,215.5,215.6,215.34,215.56,5439.0,196.9542,197.0456,196.808,197.009,5439.0
2022-12-09 15:15:00,215.65,215.76,215.5,215.51,8304.0,197.0913,197.1918,196.9542,196.9633,8304.0
2022-12-09 15:20:00,215.51,215.59,215.43,215.43,5370.0,196.9633,197.0364,196.8902,196.8902,5370.0
2022-12-09 15:25:00,215.46,215.52,215.25,215.41,7121.0,196.9176,196.9725,196.7257,196.8719,7121.0
2022-12-09 15:30:00,215.36,215.49,215.25,215.33,12345.0,196.8262,196.945,196.7257,196.7988,12345.0
2022-12-09 15:35:00,215.32,215.32,214.59,214.59,9747.0,196.7897,196.7897,196.1225,196.1225,9747.0
2022-12-09 15:40:00,214.62,214.7,214.49,214.61,20041.0,196.1499,196.223,196.0311,196.1408,20041.0
2022-12-09 15:45:00,214.59,214.65,214.32,214.37,31431.0,196.1225,196.1773,195.8757,195.9214,31431.0
2022-12-09 15:50:00,214.22,214.42,214.07,214.2,25550.0,195.7843,195.9671,195.6473,195.7661,25550.0
2022-12-09 15:55:00,214.22,214.39,213.74,213.8,63893.0,195.7843,195.9397,195.3457,195.4005,63893.0
2022-12-12 09:30:00,214.88,215.74,214.16,215.52,21132.0,196.3875,197.1735,195.7295,196.9725,21132.0
2022-12-12 09:35:00,215.47,215.47,214.61,214.69,2261.0,196.9268,196.9268,196.1408,196.2139,2261.0
2022-12-12 09:40:00,214.6,214.6,213.97,214.35,6645.0,196.1316,196.1316,195.5559,195.9032,6645.0
2022-12-12 09:45:00,214.22,214.59,214.17,214.46,10868.0,195.7843,196.1225,195.7386,196.0037,10868.0
2022-12-12 09:50:00,214.3,214.57,214.15,214.41,12422.0,195.8575,196.1042,195.7204,195.958,12422.0
2022-12-12 09:55:00,214.38,214.52,213.84,213.87,25443.0,195.9306,196.0585,195.437,195.4645,25443.0
2022-12-12 10:00:00,213.87,214.34,212.69,213.15,7378.0,195.4645,195.894,194.386,194.8064,7378.0
2022-12-12 10:05:00,213.15,213.15,212.1,212.24,5387.0,194.8064,194.8064,193.8468,193.9747,5387.0
2022-12-12 10:10:00,212.0,212.51,211.97,212.32,6937.0,193.7554,194.2215,193.728,194.0479,6937.0
2022-12-12 10:15:00,212.19,212.57,212.05,212.43,6242.0,193.929,194.2763,193.8011,194.1484,6242.0
2022-12-12 10:20:00,212.43,213.0,212.43,212.91,5472.0,194.1484,194.6693,194.1484,194.5871,5472.0
2022-12-12 10:25:00,213.01,213.3,212.96,213.23,10591.0,194.6785,194.9435,194.6328,194.8795,10591.0
2022-12-12 10:30:00,213.24,213.35,213.06,213.35,5791.0,194.8887,194.9892,194.7242,194.9892,5791.0
2022-12-12 10:35:00,213.47,213.8,213.44,213.8,15574.0,195.0989,195.4005,195.0715,195.4005,15574.0
2022-12-12 10:40:00,213.93,214.34,213.76,214.34,9935.0,195.5193,195.894,195.3639,195.894,9935.0
2022-12-12 10:45:00,214.34,214.44,214.01,214.1,23048.0,195.894,195.9854,195.5924,195.6747,23048.0
2022-12-12 10:50:00,214.01,214.21,213.97,214.1,12551.0,195.5924,195.7752,195.5559,195.6747,12551.0
2022-12-12 10:55:00,214.13,214.27,213.67,213.79,8719.0,195.7021,195.83,195.2817,195.3914,8719.0
2022-12-12 11:00:00,213.73,213.83,213.51,213.78,7345.0,195.3365,195.4279,195.1354,195.3822,7345.0
2022-12-12 11:05:00,213.81,214.29,213.76,214.18,8609.0,195.4096,195.8483,195.3639,195.7478,8609.0
2022-12-12 11:10:00,214.11,214.17,213.95,214.1,7691.0,195.6838,195.7386,195.5376,195.6747,7691.0
2022-12-12 11:15:00,214.09,214.1,213.68,213.84,21894.0,195.6655,195.6747,195.2908,195.437,21894.0
2022-12-12 11:20:00,213.83,213.83,213.32,213.33,10418.0,195.4279,195.4279,194.9618,194.9709,10418.0
2022-12-12 11:25:00,213.29,213.86,213.18,213.74,10245.0,194.9344,195.4553,194.8338,195.3457,10245.0
2022-12-12 11:30:00,213.75,213.94,213.57,213.89,14089.0,195.3548,195.5284,195.1903,195.4827,14089.0
2022-12-12 11:35:00,213.91,214.03,213.76,213.77,15184.0,195.501,195.6107,195.3639,195.3731,15184.0
2022-12-12 11:40:00,213.77,214.0,213.74,213.91,7078.0,195.3731,195.5833,195.3457,195.501,7078.0
2022-12-12 11:45:00,213.94,214.09,213.79,213.81,8817.0,195.5284,195.6655,195.3914,195.4096,8817.0
2022-12-12 11:50:00,213.83,213.98,213.68,213.77,3263.0,195.4279,195.565,195.2908,195.3731,3263.0
2022-12-12 11:55:00,213.74,213.98,213.7,213.93,7163.0,195.3457,195.565,195.3091,195.5193,7163.0
2022-12-12 12:00:00,213.96,213.99,213.81,213.9,4953.0,195.5467,195.5741,195.4096,195.4919,4953.0
2022-12-12 12:05:00,213.9,213.9,213.62,213.68,5474.0,195.4919,195.4919,195.236,195.2908,5474.0
2022-12-12 12:10:00,213.7,213.75,213.56,213.67,6173.0,195.3091,195.3548,195.1811,195.2817,6173.0
2022-12-12 12:15:00,213.3,213.66,213.25,213.51,13877.0,194.9435,195.2725,194.8978,195.1354,13877.0
2022-12-12 12:20:00,213.42,213.49,213.27,213.39,4142.0,195.0532,195.1172,194.9161,195.0258,4142.0
2022-12-12 12:25:00,213.21,213.25,213.03,213.2,6040.0,194.8613,194.8978,194.6968,194.8521,6040.0
2022-12-12 12:30:00,213.24,213.33,213.17,213.26,8436.0,194.8887,194.9709,194.8247,194.907,8436.0
2022-12-12 12:35:00,213.29,213.78,213.23,213.78,5093.0,194.9344,195.3822,194.8795,195.3822,5093.0
2022-12-12 12:40:00,213.85,213.9,213.66,213.68,5596.0,195.4462,195.4919,195.2725,195.2908,5596.0
2022-12-12 12:45:00,213.63,213.63,213.41,213.44,1929.0,195.2451,195.2451,195.0441,195.0715,1929.0
2022-12-12 12:50:00,213.36,213.57,213.29,213.56,4209.0,194.9984,195.1903,194.9344,195.1811,4209.0
2022-12-12 12:55:00,213.56,213.67,213.53,213.65,5833.0,195.1811,195.2817,195.1537,195.2634,5833.0
2022-12-12 13:00:00,213.69,213.98,213.53,213.78,15214.0,195.3,195.565,195.1537,195.3822,15214.0
2022-12-12 13:05:00,213.77,213.8,213.59,213.65,1627.0,195.3731,195.4005,195.2086,195.2634,1627.0
2022-12-12 13:10:00,213.63,213.79,213.5,213.59,5090.0,195.2451,195.3914,195.1263,195.2086,5090.0
2022-12-12 13:15:00,213.5,213.97,213.35,213.85,16206.0,195.1263,195.5559,194.9892,195.4462,16206.0
2022-12-12 13:20:00,213.85,214.0,213.85,213.88,14461.0,195.4462,195.5833,195.4462,195.4736,14461.0
2022-12-12 13:25:00,213.9,214.2,213.86,214.12,8906.0,195.4919,195.7661,195.4553,195.693,8906.0
2022-12-12 13:30:00,214.16,214.3,213.87,213.93,11257.0,195.7295,195.8575,195.4645,195.5193,11257.0
2022-12-12 13:35:00,213.84,214.08,213.84,214.06,2372.0,195.437,195.6564,195.437,195.6381,2372.0
2022-12-12 13:40:00,214.02,214.16,213.97,214.03,10175.0,195.6016,195.7295,195.5559,195.6107,10175.0
2022-12-12 13:45:00,213.96,214.07,213.92,214.06,8611.0,195.5467,195.6473,195.5102,195.6381,8611.0
2022-12-12 13:50:00,214.07,214.11,213.92,213.92,20281.0,195.6473,195.6838,195.5102,195.5102,20281.0
2022-12-12 13:55:00,213.87,213.88,213.77,213.81,4198.0,195.4645,195.4736,195.3731,195.4096,4198.0
2022-12-12 14:00:00,213.85,214.0,213.66,213.72,4021.0,195.4462,195.5833,195.2725,195.3274,4021.0
2022-12-12 14:05:00,213.75,213.79,213.71,213.79,1881.0,195.3548,195.3914,195.3182,195.3914,1881.0
2022-12-12 14:10:00,213.78,213.78,213.64,213.68,2791.0,195.3822,195.3822,195.2543,195.2908,2791.0
2022-12-12 14:15:00,213.72,213.75,213.64,213.7,2821.0,195.3274,195.3548,195.2543,195.3091,2821.0
2022-12-12 14:20:00,213.63,213.65,213.33,213.48,7882.0,195.2451,195.2634,194.9709,195.108,7882.0
2022-12-12 14:25:00,213.57,213.84,213.53,213.58,4868.0,195.1903,195.437,195.1537,195.1994,4868.0
2022-12-12 14:30:00,213.42,213.54,213.28,213.35,2672.0,195.0532,195.1629,194.9252,194.9892,2672.0
2022-12-12 14:35:00,213.33,213.68,213.33,213.67,7038.0,194.9709,195.2908,194.9709,195.2817,7038.0
2022-12-12 14:40:00,213.73,213.82,213.66,213.69,7529.0,195.3365,195.4188,195.2725,195.3,7529.0
2022-12-12 14:45:00,213.67,213.81,213.64,213.76,10236.0,195.2817,195.4096,195.2543,195.3639,10236.0
2022-12-12 14:50:00,213.73,213.83,213.66,213.81,12944.0,195.3365,195.4279,195.2725,195.4096,12944.0
2022-12-12 14:55:00,213.81,214.05,213.8,213.86,16811.0,195.4096,195.629,195.4005,195.4553,16811.0
2022-12-12 15:00:00,213.9,214.06,213.75,213.83,10176.0,195.4919,195.6381,195.3548,195.4279,10176.0
2022-12-12 15:05:00,213.89,213.96,213.81,213.91,10879.0,195.4827,195.5467,195.4096,195.501,10879.0
2022-12-12 15:10:00,213.91,214.21,213.86,214.04,17468.0,195.501,195.7752,195.4553,195.6198,17468.0
2022-12-12 15:15:00,214.07,214.28,214.07,214.17,13369.0,195.6473,195.8392,195.6473,195.7386,13369.0
2022-12-12 15:20:00,214.37,214.57,214.31,214.47,20941.0,195.9214,196.1042,195.8666,196.0128,20941.0
2022-12-12 15:25:00,214.55,214.55,214.23,214.34,22142.0,196.0859,196.0859,195.7935,195.894,22142.0
2022-12-12 15:30:00,214.35,214.93,214.3,214.92,18478.0,195.9032,196.4332,195.8575,196.4241,18478.0
2022-12-12 15:35:00,214.95,215.59,214.94,215.52,12201.0,196.4515,197.0364,196.4424,196.9725,12201.0
2022-12-12 15:40:00,215.51,215.75,215.38,215.55,22833.0,196.9633,197.1827,196.8445,196.9999,22833.0
2022-12-12 15:45:00,215.49,215.66,215.32,215.5,24116.0,196.945,197.1004,196.7897,196.9542,24116.0
2022-12-12 15:50:00,215.48,215.76,215.45,215.69,56313.0,196.9359,197.1918,196.9085,197.1278,56313.0
2022-12-12 15:55:00,215.71,215.93,215.54,215.84,81337.0,197.1461,197.3472,196.9907,197.2649,81337.0
2022-12-13 09:30:00,222.96,224.63,222.15,223.25,71268.0,203.7722,205.2985,203.0319,204.0372,71268.0
2022-12-13 09:35:00,223.06,224.29,222.87,223.78,12007.0,203.8636,204.9877,203.6899,204.5216,12007.0
2022-12-13 09:40:00,223.83,224.84,223.79,224.09,26876.0,204.5673,205.4904,204.5308,204.8049,26876.0
2022-12-13 09:45:00,224.13,224.99,224.13,224.51,23838.0,204.8415,205.6275,204.8415,205.1888,23838.0
2022-12-13 09:50:00,224.68,225.96,224.68,225.89,12736.0,205.3442,206.514,205.3442,206.45,12736.0
2022-12-13 09:55:00,226.06,226.49,226.03,226.3,13317.0,206.6054,206.9984,206.578,206.8247,13317.0
2022-12-13 10:00:00,226.19,226.19,224.74,225.74,22645.0,206.7242,206.7242,205.399,206.3129,22645.0
2022-12-13 10:05:00,225.74,226.96,225.36,226.96,17915.0,206.3129,207.4279,205.9656,207.4279,17915.0
2022-12-13 10:10:00,226.99,227.83,226.91,227.79,15854.0,207.4554,208.2231,207.3823,208.1865,15854.0
2022-12-13 10:15:00,227.83,227.97,227.14,227.67,20033.0,208.2231,208.351,207.5925,208.0768,20033.0
2022-12-13 10:20:00,227.66,227.66,225.33,225.37,8496.0,208.0677,208.0677,205.9382,205.9748,8496.0
2022-12-13 10:25:00,225.19,225.58,224.57,225.33,10515.0,205.8103,206.1667,205.2436,205.9382,10515.0
2022-12-13 10:30:00,225.47,225.52,224.67,225.23,24261.0,206.0662,206.1119,205.335,205.8468,24261.0
2022-12-13 10:35:00,225.17,225.73,224.02,224.02,20328.0,205.792,206.3038,204.741,204.741,20328.0
2022-12-13 10:40:00,223.87,225.13,223.87,224.6,27109.0,204.6039,205.7554,204.6039,205.271,27109.0
2022-12-13 10:45:00,224.56,225.08,223.85,224.19,15161.0,205.2345,205.7097,204.5856,204.8963,15161.0
2022-12-13 10:50:00,224.11,224.62,223.97,224.57,10262.0,204.8232,205.2893,204.6953,205.2436,10262.0
2022-12-13 10:55:00,224.62,224.89,224.4,224.57,9300.0,205.2893,205.5361,205.0883,205.2436,9300.0
2022-12-13 11:00:00,224.66,224.94,224.11,224.11,9739.0,205.3259,205.5818,204.8232,204.8232,9739.0
2022-12-13 11:05:00,224.34,224.78,224.28,224.46,13301.0,205.0334,205.4356,204.9786,205.1431,13301.0
2022-12-13 11:10:00,224.79,225.65,224.74,225.61,6281.0,205.4447,206.2307,205.399,206.1941,6281.0
2022-12-13 11:15:00,225.66,225.66,225.1,225.25,11179.0,206.2398,206.2398,205.728,205.8651,11179.0
2022-12-13 11:20:00,225.18,225.18,224.51,224.64,9632.0,205.8011,205.8011,205.1888,205.3076,9632.0
2022-12-13 11:25:00,224.64,224.64,224.19,224.28,9477.0,205.3076,205.3076,204.8963,204.9786,9477.0
2022-12-13 11:30:00,224.44,225.06,224.37,225.02,6411.0,205.1248,205.6915,205.0608,205.6549,6411.0
2022-12-13 11:35:00,225.08,225.16,224.47,224.52,3222.0,205.7097,205.7829,205.1522,205.1979,3222.0
2022-12-13 11:40:00,224.42,224.51,223.66,223.85,7574.0,205.1065,205.1888,204.4119,204.5856,7574.0
2022-12-13 11:45:00,223.86,224.01,222.56,222.71,5330.0,204.5947,204.7318,203.4066,203.5437,5330.0
2022-12-13 11:50:00,222.75,222.75,222.06,222.43,5820.0,203.5803,203.5803,202.9496,203.2878,5820.0
2022-12-13 11:55:00,222.42,223.05,222.09,222.88,11374.0,203.2787,203.8544,202.9771,203.6991,11374.0
2022-12-13 12:00:00,222.93,223.22,222.7,223.22,16635.0,203.7448,204.0098,203.5346,204.0098,16635.0
2022-12-13 12:05:00,223.41,223.74,223.39,223.51,19156.0,204.1835,204.4851,204.1652,204.2749,19156.0
2022-12-13 12:10:00,223.51,223.51,222.48,222.56,16581.0,204.2749,204.2749,203.3335,203.4066,16581.0
2022-12-13 12:15:00,222.41,222.42,221.33,221.55,5268.0,203.2695,203.2787,202.2825,202.4835,5268.0
2022-12-13 12:20:00,221.6,222.05,221.49,221.72,2800.0,202.5292,202.9405,202.4287,202.6389,2800.0
2022-12-13 12:25:00,221.76,222.14,221.57,221.72,9794.0,202.6755,203.0228,202.5018,202.6389,9794.0
2022-12-13 12:30:00,221.69,221.88,221.35,221.88,7366.0,202.6115,202.7851,202.3007,202.7851,7366.0
2022-12-13 12:35:00,221.75,222.32,221.58,222.19,6176.0,202.6663,203.1873,202.5109,203.0685,6176.0
2022-12-13 12:40:00,222.19,222.21,221.75,221.93,4035.0,203.0685,203.0867,202.6663,202.8308,4035.0
2022-12-13 12:45:00,222.04,222.09,221.02,221.02,10566.0,202.9314,202.9771,201.9991,201.9991,10566.0
2022-12-13 12:50:00,220.96,221.51,220.92,221.28,8502.0,201.9443,202.447,201.9077,202.2368,8502.0
2022-12-13 12:55:00,221.35,221.45,220.91,221.17,10196.0,202.3007,202.3921,201.8986,202.1362,10196.0
2022-12-13 13:00:00,221.21,221.67,221.2,221.47,8521.0,202.1728,202.5932,202.1637,202.4104,8521.0
2022-12-13 13:05:00,221.38,221.57,221.18,221.21,4001.0,202.3282,202.5018,202.1454,202.1728,4001.0
2022-12-13 13:10:00,221.35,222.22,221.25,222.15,7208.0,202.3007,203.0959,202.2093,203.0319,7208.0
2022-12-13 13:15:00,222.3,222.51,221.9,222.31,17090.0,203.169,203.3609,202.8034,203.1781,17090.0
2022-12-13 13:20:00,222.5,222.77,222.33,222.69,8083.0,203.3518,203.5985,203.1964,203.5254,8083.0
2022-12-13 13:25:00,222.75,222.76,222.12,222.15,18340.0,203.5803,203.5894,203.0045,203.0319,18340.0
2022-12-13 13:30:00,222.22,222.66,221.97,222.07,19200.0,203.0959,203.498,202.8674,202.9588,19200.0
2022-12-13 13:35:00,222.05,222.43,221.96,222.38,6589.0,202.9405,203.2878,202.8582,203.2421,6589.0
2022-12-13 13:40:00,222.36,222.51,221.85,222.3,30250.0,203.2238,203.3609,202.7577,203.169,30250.0
2022-12-13 13:45:00,222.39,222.59,222.15,222.47,19778.0,203.2512,203.434,203.0319,203.3244,19778.0
2022-12-13 13:50:00,222.49,222.98,222.47,222.77,7292.0,203.3426,203.7905,203.3244,203.5985,7292.0
2022-12-13 13:55:00,222.87,223.52,222.87,223.52,6280.0,203.6899,204.284,203.6899,204.284,6280.0
2022-12-13 14:00:00,223.5,223.68,223.3,223.47,11752.0,204.2657,204.4302,204.0829,204.2383,11752.0
2022-12-13 14:05:00,223.58,223.66,223.28,223.3,21256.0,204.3388,204.4119,204.0646,204.0829,21256.0
2022-12-13 14:10:00,223.24,223.24,222.63,222.8,19977.0,204.0281,204.0281,203.4706,203.626,19977.0
2022-12-13 14:15:00,222.8,223.17,222.79,222.93,10879.0,203.626,203.9641,203.6168,203.7448,10879.0
2022-12-13 14:20:00,222.89,223.07,222.7,222.85,3207.0,203.7082,203.8727,203.5346,203.6717,3207.0
2022-12-13 14:25:00,222.91,222.93,222.68,222.78,6772.0,203.7265,203.7448,203.5163,203.6077,6772.0
2022-12-13 14:30:00,222.64,222.86,222.54,222.85,6961.0,203.4797,203.6808,203.3883,203.6717,6961.0
2022-12-13 14:35:00,222.78,223.14,222.72,223.14,5864.0,203.6077,203.9367,203.5528,203.9367,5864.0
2022-12-13 14:40:00,223.22,223.87,223.12,223.86,11385.0,204.0098,204.6039,203.9184,204.5947,11385.0
2022-12-13 14:45:00,223.82,223.91,223.18,223.25,14439.0,204.5582,204.6404,203.9733,204.0372,14439.0
2022-12-13 14:50:00,223.25,223.39,222.37,222.37,9037.0,204.0372,204.1652,203.233,203.233,9037.0
2022-12-13 14:55:00,222.38,222.46,222.23,222.35,5954.0,203.2421,203.3152,203.105,203.2147,5954.0
2022-12-13 15:00:00,222.3,222.3,221.16,221.28,7956.0,203.169,203.169,202.1271,202.2368,7956.0
2022-12-13 15:05:00,221.22,221.77,221.22,221.69,24959.0,202.1819,202.6846,202.1819,202.6115,24959.0
2022-12-13 15:10:00,221.71,221.94,221.42,221.94,5488.0,202.6298,202.84,202.3647,202.84,5488.0
2022-12-13 15:15:00,221.79,222.47,221.73,222.29,8005.0,202.7029,203.3244,202.648,203.1598,8005.0
2022-12-13 15:20:00,222.24,222.59,222.11,222.53,6312.0,203.1141,203.434,202.9953,203.3792,6312.0
2022-12-13 15:25:00,222.55,222.6,222.28,222.46,10377.0,203.3975,203.4432,203.1507,203.3152,10377.0
2022-12-13 15:30:00,222.49,222.88,222.45,222.81,20666.0,203.3426,203.6991,203.3061,203.6351,20666.0
2022-12-13 15:35:00,222.76,222.8,222.15,222.34,14766.0,203.5894,203.626,203.0319,203.2055,14766.0
2022-12-13 15:40:00,222.34,223.0,222.19,222.99,19102.0,203.2055,203.8087,203.0685,203.7996,19102.0
2022-12-13 15:45:00,223.0,223.33,222.9,222.94,23766.0,203.8087,204.1103,203.7173,203.7539,23766.0
2022-12-13 15:50:00,222.99,223.97,222.92,223.78,40573.0,203.7996,204.6953,203.7356,204.5216,40573.0
2022-12-13 15:55:00,223.82,223.82,223.12,223.51,90550.0,204.5582,204.5582,203.9184,204.2749,90550.0
2022-12-14 09:30:00,222.72,223.3,222.22,222.77,29946.0,203.5528,204.0829,203.0959,203.5985,29946.0
2022-12-14 09:35:00,222.89,224.6,222.6,224.13,6889.0,203.7082,205.271,203.4432,204.8415,6889.0
2022-12-14 09:40:00,224.11,224.91,224.09,224.56,6346.0,204.8232,205.5544,204.8049,205.2345,6346.0
2022-12-14 09:45:00,224.56,224.98,224.36,224.71,22794.0,205.2345,205.6183,205.0517,205.3716,22794.0
2022-12-14 09:50:00,224.87,225.91,224.68,225.91,5572.0,205.5178,206.4683,205.3442,206.4683,5572.0
2022-12-14 09:55:00,225.73,226.51,225.72,226.45,9470.0,206.3038,207.0167,206.2947,206.9618,9470.0
2022-12-14 10:00:00,226.38,226.39,225.85,225.89,16251.0,206.8979,206.907,206.4135,206.45,16251.0
2022-12-14 10:05:00,225.87,226.14,225.79,226.14,5329.0,206.4318,206.6785,206.3586,206.6785,5329.0
2022-12-14 10:10:00,226.21,226.97,226.21,226.78,4357.0,206.7425,207.4371,206.7425,207.2634,4357.0
2022-12-14 10:15:00,226.76,226.76,226.23,226.25,5311.0,207.2452,207.2452,206.7608,206.779,5311.0
2022-12-14 10:20:00,226.24,226.52,226.07,226.45,4759.0,206.7699,207.0258,206.6145,206.9618,4759.0
2022-12-14 10:25:00,226.58,226.86,226.42,226.6,13726.0,207.0807,207.3366,206.9344,207.0989,13726.0
2022-12-14 10:30:00,226.63,226.63,225.94,226.13,12702.0,207.1263,207.1263,206.4957,206.6694,12702.0
2022-12-14 10:35:00,226.12,226.33,225.9,226.18,14065.0,206.6602,206.8522,206.4592,206.7151,14065.0
2022-12-14 10:40:00,226.13,226.23,225.59,225.59,9301.0,206.6694,206.7608,206.1758,206.1758,9301.0
2022-12-14 10:45:00,225.57,226.04,224.96,225.45,11256.0,206.1576,206.5871,205.6001,206.0479,11256.0
2022-12-14 10:50:00,225.39,225.52,224.85,224.88,11746.0,205.9931,206.1119,205.4995,205.527,11746.0
2022-12-14 10:55:00,224.89,225.15,224.57,224.97,11163.0,205.5361,205.7737,205.2436,205.6092,11163.0
2022-12-14 11:00:00,225.07,225.82,224.95,224.95,22349.0,205.7006,206.3861,205.5909,205.5909,22349.0
2022-12-14 11:05:00,225.0,225.09,224.9,225.05,11242.0,205.6366,205.7189,205.5452,205.6823,11242.0
2022-12-14 11:10:00,225.08,225.17,224.9,224.93,11785.0,205.7097,205.792,205.5452,205.5726,11785.0
2022-12-14 11:15:00,224.97,225.06,224.29,224.99,13405.0,205.6092,205.6915,204.9877,205.6275,13405.0
2022-12-14 11:20:00,225.0,225.18,224.72,224.73,9436.0,205.6366,205.8011,205.3807,205.3899,9436.0
2022-12-14 11:25:00,224.67,225.54,224.57,225.54,5063.0,205.335,206.1302,205.2436,206.1302,5063.0
2022-12-14 11:30:00,225.53,225.7,225.49,225.52,2513.0,206.121,206.2764,206.0845,206.1119,2513.0
2022-12-14 11:35:00,225.47,225.79,225.47,225.5,8611.0,206.0662,206.3586,206.0662,206.0936,8611.0
2022-12-14 11:40:00,225.46,225.56,225.29,225.39,4869.0,206.057,206.1484,205.9017,205.9931,4869.0
2022-12-14 11:45:00,225.39,225.58,225.3,225.38,10238.0,205.9931,206.1667,205.9108,205.9839,10238.0
2022-12-14 11:50:00,225.37,225.5,224.95,225.15,9422.0,205.9748,206.0936,205.5909,205.7737,9422.0
2022-12-14 11:55:00,225.09,225.31,225.09,225.12,5960.0,205.7189,205.9199,205.7189,205.7463,5960.0
2022-12-14 12:00:00,225.16,225.16,224.92,224.92,2179.0,205.7829,205.7829,205.5635,205.5635,2179.0
2022-12-14 12:05:00,224.89,224.99,224.82,224.91,4440.0,205.5361,205.6275,205.4721,205.5544,4440.0
2022-12-14 12:10:00,224.75,224.75,224.36,224.51,4351.0,205.4081,205.4081,205.0517,205.1888,4351.0
2022-12-14 12:15:00,224.47,224.91,224.46,224.91,3511.0,205.1522,205.5544,205.1431,205.5544,3511.0
2022-12-14 12:20:00,224.9,225.19,224.88,225.13,7926.0,205.5452,205.8103,205.527,205.7554,7926.0
2022-12-14 12:25:00,225.13,225.33,225.07,225.2,7420.0,205.7554,205.9382,205.7006,205.8194,7420.0
2022-12-14 12:30:00,225.11,225.25,224.88,225.06,5083.0,205.7372,205.8651,205.527,205.6915,5083.0
2022-12-14 12:35:00,225.01,225.25,224.85,225.21,6540.0,205.6458,205.8651,205.4995,205.8286,6540.0
2022-12-14 12:40:00,225.23,225.28,225.12,225.27,3734.0,205.8468,205.8925,205.7463,205.8834,3734.0
2022-12-14 12:45:00,225.18,225.28,225.08,225.12,2628.0,205.8011,205.8925,205.7097,205.7463,2628.0
2022-12-14 12:50:00,225.08,225.11,224.91,225.04,3931.0,205.7097,205.7372,205.5544,205.6732,3931.0
2022-12-14 12:55:00,225.05,225.12,224.86,224.91,5742.0,205.6823,205.7463,205.5087,205.5544,5742.0
2022-12-14 13:00:00,224.82,224.92,224.79,224.82,3865.0,205.4721,205.5635,205.4447,205.4721,3865.0
2022-12-14 13:05:00,224.83,225.11,224.83,225.08,2093.0,205.4813,205.7372,205.4813,205.7097,2093.0
2022-12-14 13:10:00,225.15,225.3,224.97,224.97,2720.0,205.7737,205.9108,205.6092,205.6092,2720.0
2022-12-14 13:15:00,224.94,225.16,224.86,225.04,2620.0,205.5818,205.7829,205.5087,205.6732,2620.0
2022-12-14 13:20:00,225.12,225.25,225.11,225.2,3394.0,205.7463,205.8651,205.7372,205.8194,3394.0
2022-12-14 13:25:00,225.16,225.49,225.12,225.49,3000.0,205.7829,206.0845,205.7463,206.0845,3000.0
2022-12-14 13:30:00,225.54,225.9,225.54,225.86,5838.0,206.1302,206.4592,206.1302,206.4226,5838.0
2022-12-14 13:35:00,225.81,225.85,225.51,225.74,8695.0,206.3769,206.4135,206.1027,206.3129,8695.0
2022-12-14 13:40:00,225.9,225.96,225.74,225.92,9631.0,206.4592,206.514,206.3129,206.4774,9631.0
2022-12-14 13:45:00,225.76,225.93,225.71,225.73,7116.0,206.3312,206.4866,206.2855,206.3038,7116.0
2022-12-14 13:50:00,225.77,225.77,225.35,225.53,10254.0,206.3404,206.3404,205.9565,206.121,10254.0
2022-12-14 13:55:00,225.48,225.76,225.44,225.44,3889.0,206.0753,206.3312,206.0388,206.0388,3889.0
2022-12-14 14:00:00,225.44,225.44,222.94,223.51,20342.0,206.0388,206.0388,203.7539,204.2749,20342.0
2022-12-14 14:05:00,223.75,223.81,222.0,222.08,6373.0,204.4942,204.549,202.8948,202.9679,6373.0
2022-12-14 14:10:00,222.26,222.77,221.55,222.55,13046.0,203.1324,203.5985,202.4835,203.3975,13046.0
2022-12-14 14:15:00,222.36,222.79,222.14,222.68,11698.0,203.2238,203.6168,203.0228,203.5163,11698.0
2022-12-14 14:20:00,222.51,222.64,221.9,222.0,8268.0,203.3609,203.4797,202.8034,202.8948,8268.0
2022-12-14 14:25:00,222.26,222.32,221.65,221.83,8351.0,203.1324,203.1873,202.5749,202.7394,8351.0
2022-12-14 14:30:00,221.4,221.95,219.77,219.79,14253.0,202.3464,202.8491,200.8567,200.875,14253.0
2022-12-14 14:35:00,219.98,221.24,219.97,221.24,6528.0,201.0486,202.2002,201.0395,202.2002,6528.0
2022-12-14 14:40:00,220.97,222.1,220.39,221.63,12282.0,201.9534,202.9862,201.4234,202.5566,12282.0
2022-12-14 14:45:00,221.32,221.32,219.95,220.85,8030.0,202.2733,202.2733,201.0212,201.8438,8030.0
2022-12-14 14:50:00,220.89,221.04,220.0,220.96,8639.0,201.8803,202.0174,201.0669,201.9443,8639.0
2022-12-14 14:55:00,220.65,220.87,220.29,220.87,10593.0,201.661,201.862,201.332,201.862,10593.0
2022-12-14 15:00:00,220.79,221.9,220.42,221.83,8498.0,201.7889,202.8034,201.4508,202.7394,8498.0
2022-12-14 15:05:00,221.6,221.62,220.94,221.39,10070.0,202.5292,202.5475,201.926,202.3373,10070.0
2022-12-14 15:10:00,221.31,223.22,221.31,222.88,19651.0,202.2642,204.0098,202.2642,203.6991,19651.0
2022-12-14 15:15:00,222.95,223.08,221.49,222.09,17521.0,203.763,203.8819,202.4287,202.9771,17521.0
2022-12-14 15:20:00,221.93,222.31,221.56,221.63,17318.0,202.8308,203.1781,202.4927,202.5566,17318.0
2022-12-14 15:25:00,221.69,221.69,220.22,220.23,11931.0,202.6115,202.6115,201.268,201.2771,11931.0
2022-12-14 15:30:00,220.21,220.5,219.8,220.21,19124.0,201.2588,201.5239,200.8841,201.2588,19124.0
2022-12-14 15:35:00,220.18,220.48,219.74,220.1,15842.0,201.2314,201.5056,200.8293,201.1583,15842.0
2022-12-14 15:40:00,220.26,220.83,220.06,220.77,17256.0,201.3045,201.8255,201.1218,201.7707,17256.0
2022-12-14 15:45:00,220.74,220.75,220.19,220.37,28996.0,201.7432,201.7524,201.2406,201.4051,28996.0
2022-12-14 15:50:00,220.5,221.04,220.18,220.22,36375.0,201.5239,202.0174,201.2314,201.268,36375.0
2022-12-14 15:55:00,220.16,220.33,219.77,219.85,89216.0,201.2132,201.3685,200.8567,200.9298,89216.0
2022-12-15 09:30:00,217.32,221.27,216.54,220.11,39771.0,198.6176,202.2276,197.9047,201.1675,39771.0
2022-12-15 09:35:00,220.09,220.94,219.39,220.38,15917.0,201.1492,201.926,200.5094,201.4142,15917.0
2022-12-15 09:40:00,220.32,220.69,220.24,220.5,9946.0,201.3594,201.6975,201.2863,201.5239,9946.0
2022-12-15 09:45:00,220.74,220.92,220.11,220.49,11406.0,201.7432,201.9077,201.1675,201.5148,11406.0
2022-12-15 09:50:00,220.49,221.39,220.48,220.63,12108.0,201.5148,202.3373,201.5056,201.6427,12108.0
2022-12-15 09:55:00,220.79,220.83,219.44,219.86,8659.0,201.7889,201.8255,200.5551,200.939,8659.0
2022-12-15 10:00:00,219.83,219.96,218.97,219.09,10590.0,200.9116,201.0304,200.1256,200.2352,10590.0
2022-12-15 10:05:00,219.19,219.6,218.75,219.6,8979.0,200.3266,200.7013,199.9245,200.7013,8979.0
2022-12-15 10:10:00,219.32,219.49,218.98,219.26,6092.0,200.4454,200.6008,200.1347,200.3906,6092.0
2022-12-15 10:15:00,219.54,220.04,219.39,219.39,9622.0,200.6465,201.1035,200.5094,200.5094,9622.0
2022-12-15 10:20:00,219.48,219.58,219.21,219.46,8161.0,200.5917,200.6831,200.3449,200.5734,8161.0
2022-12-15 10:25:00,219.58,219.58,219.27,219.47,6249.0,200.6831,200.6831,200.3997,200.5825,6249.0
2022-12-15 10:30:00,219.42,219.98,218.77,219.72,16172.0,200.5368,201.0486,199.9428,200.811,16172.0
2022-12-15 10:35:00,219.67,220.43,219.67,220.21,15136.0,200.7653,201.4599,200.7653,201.2588,15136.0
2022-12-15 10:40:00,220.24,220.4,219.83,220.02,6881.0,201.2863,201.4325,200.9116,201.0852,6881.0
2022-12-15 10:45:00,219.85,220.02,219.27,219.28,8264.0,200.9298,201.0852,200.3997,200.4089,8264.0
2022-12-15 10:50:00,219.19,219.34,218.89,218.98,13194.0,200.3266,200.4637,200.0524,200.1347,13194.0
2022-12-15 10:55:00,219.05,219.11,218.68,219.07,19448.0,200.1987,200.2535,199.8605,200.217,19448.0
2022-12-15 11:00:00,219.09,219.36,218.64,218.93,9912.0,200.2352,200.482,199.824,200.089,9912.0
2022-12-15 11:05:00,218.87,219.08,218.83,218.98,13087.0,200.0342,200.2261,199.9976,200.1347,13087.0
2022-12-15 11:10:00,218.88,219.18,218.62,218.77,10905.0,200.0433,200.3175,199.8057,199.9428,10905.0
2022-12-15 11:15:00,218.52,218.52,217.97,218.36,4307.0,199.7143,199.7143,199.2116,199.5681,4307.0
2022-12-15 11:20:00,218.34,218.44,218.03,218.03,4145.0,199.5498,199.6412,199.2665,199.2665,4145.0
2022-12-15 11:25:00,218.0,218.12,217.72,217.83,6678.0,199.239,199.3487,198.9831,199.0837,6678.0
2022-12-15 11:30:00,217.82,218.24,217.53,218.24,5439.0,199.0745,199.4584,198.8095,199.4584,5439.0
2022-12-15 11:35:00,218.27,218.46,218.13,218.42,8337.0,199.4858,199.6595,199.3579,199.6229,8337.0
2022-12-15 11:40:00,218.37,218.37,218.0,218.3,7862.0,199.5772,199.5772,199.239,199.5132,7862.0
2022-12-15 11:45:00,218.43,218.81,218.24,218.56,16451.0,199.632,199.9793,199.4584,199.7508,16451.0
2022-12-15 11:50:00,218.56,219.09,218.47,219.03,4353.0,199.7508,200.2352,199.6686,200.1804,4353.0
2022-12-15 11:55:00,218.98,219.22,218.89,219.1,4071.0,200.1347,200.354,200.0524,200.2444,4071.0
2022-12-15 12:00:00,219.15,219.59,219.01,219.07,6468.0,200.2901,200.6922,200.1621,200.217,6468.0
2022-12-15 12:05:00,219.08,219.31,218.97,219.16,5708.0,200.2261,200.4363,200.1256,200.2992,5708.0
2022-12-15 12:10:00,219.09,219.39,219.0,219.37,7698.0,200.2352,200.5094,200.153,200.4911,7698.0
2022-12-15 12:15:00,219.34,219.34,219.07,219.16,3986.0,200.4637,200.4637,200.217,200.2992,3986.0
2022-12-15 12:20:00,219.11,219.19,218.96,218.99,6568.0,200.2535,200.3266,200.1164,200.1438,6568.0
2022-12-15 12:25:00,219.07,219.46,219.01,219.46,3601.0,200.217,200.5734,200.1621,200.5734,3601.0
2022-12-15 12:30:00,219.48,219.66,219.27,219.42,5112.0,200.5917,200.7562,200.3997,200.5368,5112.0
2022-12-15 12:35:00,219.43,219.43,219.0,219.19,3243.0,200.546,200.546,200.153,200.3266,3243.0
2022-12-15 12:40:00,219.26,219.26,218.95,218.95,3159.0,200.3906,200.3906,200.1073,200.1073,3159.0
2022-12-15 12:45:00,219.09,219.09,218.42,218.67,18184.0,200.2352,200.2352,199.6229,199.8514,18184.0
2022-12-15 12:50:00,218.6,218.77,218.13,218.24,2775.0,199.7874,199.9428,199.3579,199.4584,2775.0
2022-12-15 12:55:00,218.15,218.15,217.43,217.44,3914.0,199.3761,199.3761,198.7181,198.7272,3914.0
2022-12-15 13:00:00,217.48,217.63,217.2,217.26,3665.0,198.7638,198.9009,198.5079,198.5627,3665.0
2022-12-15 13:05:00,217.21,217.38,216.94,217.13,6692.0,198.517,198.6724,198.2703,198.4439,6692.0
2022-12-15 13:10:00,217.08,217.55,217.05,217.51,7189.0,198.3982,198.8278,198.3708,198.7912,7189.0
2022-12-15 13:15:00,217.51,217.83,217.51,217.56,4123.0,198.7912,199.0837,198.7912,198.8369,4123.0
2022-12-15 13:20:00,217.6,217.84,217.29,217.43,14182.0,198.8735,199.0928,198.5901,198.7181,14182.0
2022-12-15 13:25:00,217.42,217.46,216.91,217.3,10317.0,198.709,198.7455,198.2428,198.5993,10317.0
2022-12-15 13:30:00,217.22,217.6,217.04,217.54,2975.0,198.5262,198.8735,198.3617,198.8186,2975.0
2022-12-15 13:35:00,217.66,218.0,217.51,217.87,2707.0,198.9283,199.239,198.7912,199.1202,2707.0
2022-12-15 13:40:00,217.87,217.87,217.24,217.42,5033.0,199.1202,199.1202,198.5444,198.709,5033.0
2022-12-15 13:45:00,217.48,217.69,217.4,217.69,3896.0,198.7638,198.9557,198.6907,198.9557,3896.0
2022-12-15 13:50:00,217.7,218.0,217.61,218.0,4230.0,198.9649,199.239,198.8826,199.239,4230.0
2022-12-15 13:55:00,217.96,218.37,217.93,218.33,4763.0,199.2025,199.5772,199.1751,199.5406,4763.0
2022-12-15 14:00:00,218.37,218.64,218.34,218.52,4425.0,199.5772,199.824,199.5498,199.7143,4425.0
2022-12-15 14:05:00,218.42,218.55,218.12,218.24,4860.0,199.6229,199.7417,199.3487,199.4584,4860.0
2022-12-15 14:10:00,218.24,218.82,218.24,218.82,6561.0,199.4584,199.9885,199.4584,199.9885,6561.0
2022-12-15 14:15:00,218.86,219.33,218.84,219.16,8005.0,200.025,200.4546,200.0068,200.2992,8005.0
2022-12-15 14:20:00,219.15,219.16,218.87,219.0,3992.0,200.2901,200.2992,200.0342,200.153,3992.0
2022-12-15 14:25:00,218.96,219.02,218.66,218.8,5605.0,200.1164,200.1713,199.8422,199.9702,5605.0
2022-12-15 14:30:00,218.67,219.02,218.65,218.98,4276.0,199.8514,200.1713,199.8331,200.1347,4276.0
2022-12-15 14:35:00,219.02,219.06,218.64,219.01,6244.0,200.1713,200.2078,199.824,200.1621,6244.0
2022-12-15 14:40:00,218.93,219.19,218.93,219.14,2549.0,200.089,200.3266,200.089,200.2809,2549.0
2022-12-15 14:45:00,219.2,219.22,218.61,218.64,6841.0,200.3358,200.354,199.7965,199.824,6841.0
2022-12-15 14:50:00,218.7,218.72,218.35,218.67,9767.0,199.8788,199.8971,199.5589,199.8514,9767.0
2022-12-15 14:55:00,218.6,218.87,218.53,218.68,9057.0,199.7874,200.0342,199.7234,199.8605,9057.0
2022-12-15 15:00:00,218.83,219.19,218.82,219.06,7817.0,199.9976,200.3266,199.9885,200.2078,7817.0
2022-12-15 15:05:00,219.07,219.38,219.0,219.34,6600.0,200.217,200.5003,200.153,200.4637,6600.0
2022-12-15 15:10:00,219.4,219.4,218.64,218.68,4666.0,200.5186,200.5186,199.824,199.8605,4666.0
2022-12-15 15:15:00,218.62,218.62,218.02,218.02,5114.0,199.8057,199.8057,199.2573,199.2573,5114.0
2022-12-15 15:20:00,218.04,218.42,217.95,218.36,10333.0,199.2756,199.6229,199.1933,199.5681,10333.0
2022-12-15 15:25:00,218.37,218.86,218.3,218.77,13649.0,199.5772,200.025,199.5132,199.9428,13649.0
2022-12-15 15:30:00,218.7,219.15,218.65,219.11,8225.0,199.8788,200.2901,199.8331,200.2535,8225.0
2022-12-15 15:35:00,219.11,219.11,218.09,218.17,10954.0,200.2535,200.2535,199.3213,199.3944,10954.0
2022-12-15 15:40:00,218.3,218.3,217.61,217.61,9558.0,199.5132,199.5132,198.8826,198.8826,9558.0
2022-12-15 15:45:00,217.55,217.93,217.47,217.81,20803.0,198.8278,199.1751,198.7547,199.0654,20803.0
2022-12-15 15:50:00,217.84,218.2,217.8,218.13,20418.0,199.0928,199.4218,199.0563,199.3579,20418.0
2022-12-15 15:55:00,218.11,218.35,217.83,218.25,57605.0,199.3396,199.5589,199.0837,199.4675,57605.0
2022-12-16 09:30:00,215.09,215.15,212.59,212.59,670718.0,196.5795,196.6343,194.2946,194.2946,670718.0
2022-12-16 09:35:00,212.72,212.83,211.1,211.44,15426.0,194.4134,194.514,192.9329,193.2436,15426.0
2022-12-16 09:40:00,211.69,213.0,211.43,212.89,11638.0,193.4721,194.6693,193.2345,194.5688,11638.0
2022-12-16 09:45:00,213.07,213.62,212.16,213.02,15697.0,194.7333,195.236,193.9016,194.6876,15697.0
2022-12-16 09:50:00,213.13,214.22,212.93,213.51,7938.0,194.7881,195.7843,194.6054,195.1354,7938.0
2022-12-16 09:55:00,213.36,213.7,213.16,213.37,3809.0,194.9984,195.3091,194.8156,195.0075,3809.0
2022-12-16 10:00:00,213.21,213.23,212.26,212.28,6047.0,194.8613,194.8795,193.993,194.0113,6047.0
2022-12-16 10:05:00,212.14,212.21,211.26,211.41,5386.0,193.8833,193.9473,193.0791,193.2162,5386.0
2022-12-16 10:10:00,211.19,211.42,210.46,210.65,6246.0,193.0151,193.2253,192.3479,192.5216,6246.0
2022-12-16 10:15:00,210.74,211.28,210.52,211.12,4736.0,192.6038,193.0974,192.4028,192.9511,4736.0
2022-12-16 10:20:00,211.13,211.4,210.93,211.37,14804.0,192.9603,193.207,192.7775,193.1796,14804.0
2022-12-16 10:25:00,211.36,211.69,210.71,210.74,33684.0,193.1705,193.4721,192.5764,192.6038,33684.0
2022-12-16 10:30:00,210.63,210.75,210.16,210.43,13924.0,192.5033,192.613,192.0737,192.3205,13924.0
2022-12-16 10:35:00,210.54,210.82,210.29,210.51,11013.0,192.421,192.6769,192.1926,192.3936,11013.0
2022-12-16 10:40:00,210.35,210.65,209.67,210.6,8883.0,192.2474,192.5216,191.6259,192.4759,8883.0
2022-12-16 10:45:00,210.31,210.51,210.21,210.4,3284.0,192.2108,192.3936,192.1194,192.2931,3284.0
2022-12-16 10:50:00,210.35,210.42,210.03,210.2,6016.0,192.2474,192.3114,191.9549,192.1103,6016.0
2022-12-16 10:55:00,210.11,210.25,210.01,210.01,2692.0,192.028,192.156,191.9367,191.9367,2692.0
2022-12-16 11:00:00,209.95,210.07,209.14,209.23,6910.0,191.8818,191.9915,191.1415,191.2238,6910.0
2022-12-16 11:05:00,209.23,209.24,208.22,208.22,12305.0,191.2238,191.2329,190.3007,190.3007,12305.0
2022-12-16 11:10:00,208.2,209.3,208.08,209.23,16423.0,190.2824,191.2878,190.1728,191.2238,16423.0
2022-12-16 11:15:00,209.14,210.34,209.14,210.34,9927.0,191.1415,192.2383,191.1415,192.2383,9927.0
2022-12-16 11:20:00,210.14,210.42,209.91,210.18,29701.0,192.0555,192.3114,191.8453,192.092,29701.0
2022-12-16 11:25:00,210.24,210.58,210.22,210.5,9252.0,192.1469,192.4576,192.1286,192.3845,9252.0
2022-12-16 11:30:00,210.51,211.24,210.51,210.93,14948.0,192.3936,193.0608,192.3936,192.7775,14948.0
2022-12-16 11:35:00,211.0,211.92,210.98,211.79,12541.0,192.8415,193.6823,192.8232,193.5635,12541.0
2022-12-16 11:40:00,211.76,211.76,210.85,211.09,17702.0,193.5361,193.5361,192.7044,192.9237,17702.0
2022-12-16 11:45:00,211.13,211.77,211.13,211.64,17571.0,192.9603,193.5452,192.9603,193.4264,17571.0
2022-12-16 11:50:00,211.61,211.73,211.46,211.73,8192.0,193.399,193.5086,193.2619,193.5086,8192.0
2022-12-16 11:55:00,211.66,211.79,211.42,211.48,11962.0,193.4447,193.5635,193.2253,193.2801,11962.0
2022-12-16 12:00:00,211.42,211.6,210.87,211.0,90611.0,193.2253,193.3898,192.7226,192.8415,90611.0
2022-12-16 12:05:00,210.91,211.39,210.69,211.28,13571.0,192.7592,193.1979,192.5581,193.0974,13571.0
2022-12-16 12:10:00,211.26,211.69,211.22,211.48,9675.0,193.0791,193.4721,193.0425,193.2801,9675.0
2022-12-16 12:15:00,211.4,211.65,211.3,211.61,7370.0,193.207,193.4355,193.1156,193.399,7370.0
2022-12-16 12:20:00,211.6,211.92,211.5,211.87,23483.0,193.3898,193.6823,193.2984,193.6366,23483.0
2022-12-16 12:25:00,211.85,212.05,211.72,211.86,14404.0,193.6183,193.8011,193.4995,193.6274,14404.0
2022-12-16 12:30:00,211.75,212.32,211.75,212.3,14786.0,193.5269,194.0479,193.5269,194.0296,14786.0
2022-12-16 12:35:00,212.3,212.55,212.17,212.24,21173.0,194.0296,194.2581,193.9108,193.9747,21173.0
2022-12-16 12:40:00,212.17,212.17,211.5,211.52,5995.0,193.9108,193.9108,193.2984,193.3167,5995.0
2022-12-16 12:45:00,211.58,211.73,211.45,211.63,4420.0,193.3715,193.5086,193.2527,193.4172,4420.0
2022-12-16 12:50:00,211.51,211.52,211.15,211.23,6958.0,193.3076,193.3167,192.9785,193.0517,6958.0
2022-12-16 12:55:00,211.16,211.39,211.1,211.35,5272.0,192.9877,193.1979,192.9329,193.1613,5272.0
2022-12-16 13:00:00,211.3,211.6,211.16,211.6,4737.0,193.1156,193.3898,192.9877,193.3898,4737.0
2022-12-16 13:05:00,211.77,212.09,211.68,211.8,5138.0,193.5452,193.8377,193.4629,193.5726,5138.0
2022-12-16 13:10:00,211.76,211.82,211.53,211.53,12453.0,193.5361,193.5909,193.3258,193.3258,12453.0
2022-12-16 13:15:00,211.7,212.26,211.68,212.26,6585.0,193.4812,193.993,193.4629,193.993,6585.0
2022-12-16 13:20:00,212.1,212.3,212.01,212.01,3358.0,193.8468,194.0296,193.7645,193.7645,3358.0
2022-12-16 13:25:00,211.96,211.96,211.55,211.61,4634.0,193.7188,193.7188,193.3441,193.399,4634.0
2022-12-16 13:30:00,211.66,212.03,211.63,211.99,5785.0,193.4447,193.7828,193.4172,193.7463,5785.0
2022-12-16 13:35:00,211.98,212.07,211.76,211.87,5104.0,193.7371,193.8194,193.5361,193.6366,5104.0
2022-12-16 13:40:00,211.82,211.89,211.6,211.69,8789.0,193.5909,193.6549,193.3898,193.4721,8789.0
2022-12-16 13:45:00,211.7,211.99,211.68,211.81,3575.0,193.4812,193.7463,193.4629,193.5817,3575.0
2022-12-16 13:50:00,211.86,211.86,211.31,211.32,3456.0,193.6274,193.6274,193.1248,193.1339,3456.0
2022-12-16 13:55:00,211.3,211.3,210.73,210.96,8284.0,193.1156,193.1156,192.5947,192.8049,8284.0
2022-12-16 14:00:00,210.94,211.59,210.86,211.45,20865.0,192.7866,193.3807,192.7135,193.2527,20865.0
2022-12-16 14:05:00,211.41,211.92,211.41,211.9,3428.0,193.2162,193.6823,193.2162,193.664,3428.0
2022-12-16 14:10:00,211.93,211.99,211.79,211.91,12254.0,193.6914,193.7463,193.5635,193.6731,12254.0
2022-12-16 14:15:00,211.91,212.06,211.52,211.52,7462.0,193.6731,193.8102,193.3167,193.3167,7462.0
2022-12-16 14:20:00,211.53,211.55,211.37,211.55,2277.0,193.3258,193.3441,193.1796,193.3441,2277.0
2022-12-16 14:25:00,211.47,211.67,211.47,211.56,5776.0,193.271,193.4538,193.271,193.3533,5776.0
2022-12-16 14:30:00,211.53,211.6,210.96,210.96,4309.0,193.3258,193.3898,192.8049,192.8049,4309.0
2022-12-16 14:35:00,211.28,211.28,210.98,210.99,1877.0,193.0974,193.0974,192.8232,192.8323,1877.0
2022-12-16 14:40:00,210.97,211.12,210.81,210.87,8169.0,192.814,192.9511,192.6678,192.7226,8169.0
2022-12-16 14:45:00,210.59,210.74,210.4,210.58,8351.0,192.4667,192.6038,192.2931,192.4576,8351.0
2022-12-16 14:50:00,210.72,211.17,210.72,211.12,3733.0,192.5856,192.9968,192.5856,192.9511,3733.0
2022-12-16 14:55:00,211.19,211.45,210.94,211.44,5196.0,193.0151,193.2527,192.7866,193.2436,5196.0
2022-12-16 15:00:00,211.45,212.08,211.37,211.84,9177.0,193.2527,193.8285,193.1796,193.6092,9177.0
2022-12-16 15:05:00,211.76,212.36,211.69,212.04,17450.0,193.5361,194.0844,193.4721,193.792,17450.0
2022-12-16 15:10:00,212.1,212.52,211.8,212.46,17520.0,193.8468,194.2306,193.5726,194.1758,17520.0
2022-12-16 15:15:00,212.54,212.88,212.54,212.7,21012.0,194.2489,194.5597,194.2489,194.3952,21012.0
2022-12-16 15:20:00,212.7,213.3,212.55,213.3,13921.0,194.3952,194.9435,194.2581,194.9435,13921.0
2022-12-16 15:25:00,213.33,213.84,213.25,213.81,16467.0,194.9709,195.437,194.8978,195.4096,16467.0
2022-12-16 15:30:00,213.78,214.67,213.75,214.23,25330.0,195.3822,196.1956,195.3548,195.7935,25330.0
2022-12-16 15:35:00,214.3,214.55,213.96,214.42,26326.0,195.8575,196.0859,195.5467,195.9671,26326.0
2022-12-16 15:40:00,214.42,214.93,214.32,214.67,24811.0,195.9671,196.4332,195.8757,196.1956,24811.0
2022-12-16 15:45:00,214.67,214.99,214.47,214.53,33542.0,196.1956,196.4881,196.0128,196.0677,33542.0
2022-12-16 15:50:00,214.45,214.68,214.06,214.17,32121.0,195.9946,196.2048,195.6381,195.7386,32121.0
2022-12-16 15:55:00,214.21,214.29,213.38,213.38,99139.0,195.7752,195.8483,195.0166,195.0166,99139.0
2022-12-19 09:30:00,213.15,213.15,211.52,212.5,31855.0,194.8064,194.8064,193.3167,194.2124,31855.0
2022-12-19 09:35:00,211.93,211.94,210.53,211.18,8218.0,193.6914,193.7006,192.4119,193.006,8218.0
2022-12-19 09:40:00,211.07,211.07,210.2,210.53,7485.0,192.9054,192.9054,192.1103,192.4119,7485.0
2022-12-19 09:45:00,210.41,210.9,210.02,210.26,6741.0,192.3022,192.7501,191.9458,192.1651,6741.0
2022-12-19 09:50:00,210.47,210.88,210.04,210.83,5990.0,192.3571,192.7318,191.9641,192.6861,5990.0
2022-12-19 09:55:00,210.89,211.11,210.59,211.0,16098.0,192.7409,192.942,192.4667,192.8415,16098.0
2022-12-19 10:00:00,211.05,211.9,211.05,211.32,6248.0,192.8872,193.664,192.8872,193.1339,6248.0
2022-12-19 10:05:00,211.57,211.75,211.07,211.62,3057.0,193.3624,193.5269,192.9054,193.4081,3057.0
2022-12-19 10:10:00,212.16,213.04,212.16,212.95,10302.0,193.9016,194.7059,193.9016,194.6236,10302.0
2022-12-19 10:15:00,212.86,213.12,212.47,212.47,2584.0,194.5414,194.779,194.1849,194.1849,2584.0
2022-12-19 10:20:00,212.67,213.14,212.6,213.03,4448.0,194.3677,194.7973,194.3038,194.6968,4448.0
2022-12-19 10:25:00,212.97,213.08,212.35,212.98,8964.0,194.6419,194.7425,194.0753,194.6511,8964.0
2022-12-19 10:30:00,212.73,212.73,212.2,212.25,3919.0,194.4226,194.4226,193.9382,193.9839,3919.0
2022-12-19 10:35:00,212.38,213.0,212.37,212.81,5998.0,194.1027,194.6693,194.0936,194.4957,5998.0
2022-12-19 10:40:00,212.81,213.0,212.55,213.0,6564.0,194.4957,194.6693,194.2581,194.6693,6564.0
2022-12-19 10:45:00,212.93,212.94,212.46,212.75,6537.0,194.6054,194.6145,194.1758,194.4409,6537.0
2022-12-19 10:50:00,212.63,212.68,212.32,212.38,3895.0,194.3312,194.3769,194.0479,194.1027,3895.0
2022-12-19 10:55:00,212.33,212.33,211.88,211.91,2977.0,194.057,194.057,193.6457,193.6731,2977.0
2022-12-19 11:00:00,211.78,211.86,211.32,211.42,6576.0,193.5543,193.6274,193.1339,193.2253,6576.0
2022-12-19 11:05:00,211.48,212.0,211.45,211.89,6777.0,193.2801,193.7554,193.2527,193.6549,6777.0
2022-12-19 11:10:00,211.96,212.31,211.92,212.07,5892.0,193.7188,194.0387,193.6823,193.8194,5892.0
2022-12-19 11:15:00,212.15,212.53,212.08,212.29,4381.0,193.8925,194.2398,193.8285,194.0204,4381.0
2022-12-19 11:20:00,212.66,212.84,212.18,212.39,3391.0,194.3586,194.5231,193.9199,194.1118,3391.0
2022-12-19 11:25:00,212.45,212.45,211.9,211.9,2952.0,194.1667,194.1667,193.664,193.664,2952.0
2022-12-19 11:30:00,211.75,211.93,211.55,211.76,4344.0,193.5269,193.6914,193.3441,193.5361,4344.0
2022-12-19 11:35:00,211.76,211.83,211.38,211.78,19916.0,193.5361,193.6,193.1888,193.5543,19916.0
2022-12-19 11:40:00,211.74,211.74,211.38,211.47,5448.0,193.5178,193.5178,193.1888,193.271,5448.0
2022-12-19 11:45:00,211.44,212.2,211.44,211.96,21092.0,193.2436,193.9382,193.2436,193.7188,21092.0
2022-12-19 11:50:00,211.9,212.21,211.77,212.21,2199.0,193.664,193.9473,193.5452,193.9473,2199.0
2022-12-19 11:55:00,212.12,212.14,211.82,211.98,9078.0,193.8651,193.8833,193.5909,193.7371,9078.0
2022-12-19 12:00:00,212.06,212.5,212.05,212.28,4533.0,193.8102,194.2124,193.8011,194.0113,4533.0
2022-12-19 12:05:00,212.38,212.63,212.38,212.43,3040.0,194.1027,194.3312,194.1027,194.1484,3040.0
2022-12-19 12:10:00,212.47,212.54,211.98,212.29,9199.0,194.1849,194.2489,193.7371,194.0204,9199.0
2022-12-19 12:15:00,212.31,212.36,212.15,212.22,4515.0,194.0387,194.0844,193.8925,193.9565,4515.0
2022-12-19 12:20:00,212.35,212.44,211.99,212.15,5401.0,194.0753,194.1575,193.7463,193.8925,5401.0
2022-12-19 12:25:00,212.1,212.1,211.88,211.89,3424.0,193.8468,193.8468,193.6457,193.6549,3424.0
2022-12-19 12:30:00,211.86,211.86,211.48,211.5,8476.0,193.6274,193.6274,193.2801,193.2984,8476.0
2022-12-19 12:35:00,211.52,211.86,211.51,211.59,4132.0,193.3167,193.6274,193.3076,193.3807,4132.0
2022-12-19 12:40:00,211.6,211.63,211.4,211.4,6351.0,193.3898,193.4172,193.207,193.207,6351.0
2022-12-19 12:45:00,211.46,212.01,211.46,211.91,3815.0,193.2619,193.7645,193.2619,193.6731,3815.0
2022-12-19 12:50:00,212.01,212.16,211.89,212.06,4794.0,193.7645,193.9016,193.6549,193.8102,4794.0
2022-12-19 12:55:00,212.05,212.14,211.92,212.14,3377.0,193.8011,193.8833,193.6823,193.8833,3377.0
2022-12-19 13:00:00,212.06,212.12,211.91,211.93,2649.0,193.8102,193.8651,193.6731,193.6914,2649.0
2022-12-19 13:05:00,211.96,212.05,211.72,211.75,4950.0,193.7188,193.8011,193.4995,193.5269,4950.0
2022-12-19 13:10:00,211.78,211.85,211.62,211.79,4211.0,193.5543,193.6183,193.4081,193.5635,4211.0
2022-12-19 13:15:00,211.82,211.82,211.54,211.77,4765.0,193.5909,193.5909,193.335,193.5452,4765.0
2022-12-19 13:20:00,211.88,212.19,211.84,212.08,7361.0,193.6457,193.929,193.6092,193.8285,7361.0
2022-12-19 13:25:00,212.02,212.34,211.99,212.05,4907.0,193.7737,194.0661,193.7463,193.8011,4907.0
2022-12-19 13:30:00,212.03,212.14,211.53,211.59,3367.0,193.7828,193.8833,193.3258,193.3807,3367.0
2022-12-19 13:35:00,211.52,211.61,211.3,211.6,4938.0,193.3167,193.399,193.1156,193.3898,4938.0
2022-12-19 13:40:00,211.59,211.7,211.2,211.25,4290.0,193.3807,193.4812,193.0242,193.0699,4290.0
2022-12-19 13:45:00,211.23,211.27,211.05,211.16,9014.0,193.0517,193.0882,192.8872,192.9877,9014.0
2022-12-19 13:50:00,211.15,211.18,210.7,210.7,7623.0,192.9785,193.006,192.5673,192.5673,7623.0
2022-12-19 13:55:00,210.66,210.67,210.32,210.34,7132.0,192.5307,192.5399,192.22,192.2383,7132.0
2022-12-19 14:00:00,210.37,210.37,209.51,209.52,6465.0,192.2657,192.2657,191.4797,191.4888,6465.0
2022-12-19 14:05:00,209.49,209.55,209.31,209.53,4165.0,191.4614,191.5162,191.2969,191.498,4165.0
2022-12-19 14:10:00,209.44,209.61,209.24,209.34,3741.0,191.4157,191.5711,191.2329,191.3243,3741.0
2022-12-19 14:15:00,209.31,209.51,209.17,209.39,13425.0,191.2969,191.4797,191.1689,191.37,13425.0
2022-12-19 14:20:00,209.36,209.45,208.97,208.97,4344.0,191.3426,191.4248,190.9862,190.9862,4344.0
2022-12-19 14:25:00,208.94,209.01,208.68,208.68,5535.0,190.9587,191.0227,190.7211,190.7211,5535.0
2022-12-19 14:30:00,208.75,209.23,208.69,209.19,11758.0,190.7851,191.2238,190.7303,191.1872,11758.0
2022-12-19 14:35:00,209.14,209.21,208.89,209.06,9667.0,191.1415,191.2055,190.913,191.0684,9667.0
2022-12-19 14:40:00,209.01,209.06,208.72,208.96,8880.0,191.0227,191.0684,190.7577,190.977,8880.0
2022-12-19 14:45:00,209.05,209.3,208.96,208.96,5370.0,191.0593,191.2878,190.977,190.977,5370.0
2022-12-19 14:50:00,208.97,208.97,208.39,208.58,11058.0,190.9862,190.9862,190.4561,190.6297,11058.0
2022-12-19 14:55:00,208.62,208.96,208.55,208.89,5973.0,190.6663,190.977,190.6023,190.913,5973.0
2022-12-19 15:00:00,208.88,208.88,208.5,208.59,4999.0,190.9039,190.9039,190.5566,190.6389,4999.0
2022-12-19 15:05:00,208.46,208.86,208.41,208.79,11800.0,190.52,190.8856,190.4744,190.8216,11800.0
2022-12-19 15:10:00,208.91,209.06,208.63,208.63,7474.0,190.9313,191.0684,190.6754,190.6754,7474.0
2022-12-19 15:15:00,208.56,208.77,208.42,208.71,10081.0,190.6114,190.8034,190.4835,190.7485,10081.0
2022-12-19 15:20:00,208.62,208.64,208.17,208.42,9488.0,190.6663,190.6846,190.255,190.4835,9488.0
2022-12-19 15:25:00,208.41,208.53,208.01,208.07,6603.0,190.4744,190.584,190.1088,190.1636,6603.0
2022-12-19 15:30:00,208.08,208.43,208.07,208.35,28068.0,190.1728,190.4926,190.1636,190.4195,28068.0
2022-12-19 15:35:00,208.3,208.48,207.9,207.93,11005.0,190.3738,190.5383,190.0082,190.0357,11005.0
2022-12-19 15:40:00,207.97,208.09,207.76,208.08,11623.0,190.0722,190.1819,189.8803,190.1728,11623.0
2022-12-19 15:45:00,208.06,208.65,207.93,208.64,31609.0,190.1545,190.6937,190.0357,190.6846,31609.0
2022-12-19 15:50:00,208.71,209.39,208.7,209.37,34699.0,190.7485,191.37,190.7394,191.3517,34699.0
2022-12-19 15:55:00,209.34,209.72,209.29,209.5,58853.0,191.3243,191.6716,191.2786,191.4705,58853.0
2022-12-20 09:30:00,207.96,209.27,207.38,208.29,28451.0,190.0631,191.2603,189.533,190.3647,28451.0
2022-12-20 09:35:00,208.46,208.5,206.86,207.24,5764.0,190.52,190.5566,189.0577,189.405,5764.0
2022-12-20 09:40:00,207.17,207.18,206.23,206.23,8066.0,189.3411,189.3502,188.482,188.482,8066.0
2022-12-20 09:45:00,206.22,206.59,205.76,206.24,13887.0,188.4728,188.811,188.0524,188.4911,13887.0
2022-12-20 09:50:00,206.42,207.16,206.09,207.16,2621.0,188.6556,189.3319,188.354,189.3319,2621.0
2022-12-20 09:55:00,207.43,208.08,207.43,207.88,3587.0,189.5787,190.1728,189.5787,189.99,3587.0
2022-12-20 10:00:00,207.9,208.42,207.89,208.27,2312.0,190.0082,190.4835,189.9991,190.3464,2312.0
2022-12-20 10:05:00,208.26,208.57,208.01,208.56,16634.0,190.3373,190.6206,190.1088,190.6114,16634.0
2022-12-20 10:10:00,208.46,208.55,208.15,208.43,8171.0,190.52,190.6023,190.2367,190.4926,8171.0
2022-12-20 10:15:00,208.32,208.38,207.94,208.09,6408.0,190.3921,190.4469,190.0448,190.1819,6408.0
2022-12-20 10:20:00,208.09,208.8,207.99,208.59,4277.0,190.1819,190.8308,190.0905,190.6389,4277.0
2022-12-20 10:25:00,208.53,208.53,207.91,207.91,2605.0,190.584,190.584,190.0174,190.0174,2605.0
2022-12-20 10:30:00,208.14,208.35,207.9,207.9,4000.0,190.2276,190.4195,190.0082,190.0082,4000.0
2022-12-20 10:35:00,207.88,208.1,207.87,207.95,8818.0,189.99,190.191,189.9808,190.0539,8818.0
2022-12-20 10:40:00,207.92,208.06,207.45,207.45,5985.0,190.0265,190.1545,189.597,189.597,5985.0
2022-12-20 10:45:00,207.54,207.98,207.3,207.89,7120.0,189.6792,190.0814,189.4599,189.9991,7120.0
2022-12-20 10:50:00,207.88,208.33,207.67,208.31,7105.0,189.99,190.4012,189.798,190.383,7105.0
2022-12-20 10:55:00,208.33,208.65,208.32,208.47,7438.0,190.4012,190.6937,190.3921,190.5292,7438.0
2022-12-20 11:00:00,208.44,208.75,208.36,208.67,7518.0,190.5018,190.7851,190.4287,190.712,7518.0
2022-12-20 11:05:00,208.68,208.75,208.16,208.24,15902.0,190.7211,190.7851,190.2459,190.319,15902.0
2022-12-20 11:10:00,208.09,208.55,208.0,208.38,8398.0,190.1819,190.6023,190.0996,190.4469,8398.0
2022-12-20 11:15:00,208.36,208.36,207.44,208.0,9172.0,190.4287,190.4287,189.5878,190.0996,9172.0
2022-12-20 11:20:00,207.92,207.92,207.44,207.71,5077.0,190.0265,190.0265,189.5878,189.8346,5077.0
2022-12-20 11:25:00,207.71,208.04,207.7,207.85,5366.0,189.8346,190.1362,189.8255,189.9625,5366.0
2022-12-20 11:30:00,208.01,208.25,207.9,208.08,2637.0,190.1088,190.3281,190.0082,190.1728,2637.0
2022-12-20 11:35:00,208.26,208.44,208.0,208.44,3467.0,190.3373,190.5018,190.0996,190.5018,3467.0
2022-12-20 11:40:00,208.44,208.53,208.31,208.49,2899.0,190.5018,190.584,190.383,190.5475,2899.0
2022-12-20 11:45:00,208.54,208.8,208.41,208.8,2308.0,190.5932,190.8308,190.4744,190.8308,2308.0
2022-12-20 11:50:00,208.75,208.84,208.64,208.8,4033.0,190.7851,190.8673,190.6846,190.8308,4033.0
2022-12-20 11:55:00,208.76,209.52,208.7,209.52,10683.0,190.7942,191.4888,190.7394,191.4888,10683.0
2022-12-20 12:00:00,209.45,209.64,209.38,209.55,4111.0,191.4248,191.5985,191.3609,191.5162,4111.0
2022-12-20 12:05:00,209.47,209.87,209.4,209.72,5804.0,191.4431,191.8087,191.3792,191.6716,5804.0
2022-12-20 12:10:00,209.8,209.96,209.44,209.47,4000.0,191.7447,191.891,191.4157,191.4431,4000.0
2022-12-20 12:15:00,209.5,209.65,209.31,209.58,5284.0,191.4705,191.6076,191.2969,191.5437,5284.0
2022-12-20 12:20:00,209.67,209.83,209.67,209.83,16052.0,191.6259,191.7721,191.6259,191.7721,16052.0
2022-12-20 12:25:00,209.77,209.96,209.4,209.5,7880.0,191.7173,191.891,191.3792,191.4705,7880.0
2022-12-20 12:30:00,209.44,209.54,209.14,209.14,6187.0,191.4157,191.5071,191.1415,191.1415,6187.0
2022-12-20 12:35:00,209.12,209.48,209.06,209.45,4934.0,191.1232,191.4523,191.0684,191.4248,4934.0
2022-12-20 12:40:00,209.53,209.73,209.51,209.62,6740.0,191.498,191.6808,191.4797,191.5802,6740.0
2022-12-20 12:45:00,209.58,209.8,209.58,209.61,9426.0,191.5437,191.7447,191.5437,191.5711,9426.0
2022-12-20 12:50:00,209.58,210.05,209.58,210.0,6473.0,191.5437,191.9732,191.5437,191.9275,6473.0
2022-12-20 12:55:00,210.06,210.06,209.59,209.75,6154.0,191.9824,191.9824,191.5528,191.699,6154.0
2022-12-20 13:00:00,209.72,209.84,209.54,209.7,4236.0,191.6716,191.7813,191.5071,191.6533,4236.0
2022-12-20 13:05:00,209.55,209.55,209.19,209.19,3067.0,191.5162,191.5162,191.1872,191.1872,3067.0
2022-12-20 13:10:00,209.28,209.28,209.0,209.05,6886.0,191.2695,191.2695,191.0136,191.0593,6886.0
2022-12-20 13:15:00,209.13,209.27,208.99,208.99,3014.0,191.1324,191.2603,191.0044,191.0044,3014.0
2022-12-20 13:20:00,208.9,209.18,208.9,209.11,3299.0,190.9222,191.1781,190.9222,191.1141,3299.0
2022-12-20 13:25:00,209.14,209.35,209.09,209.1,3018.0,191.1415,191.3335,191.0958,191.105,3018.0
2022-12-20 13:30:00,209.22,209.43,209.22,209.35,5489.0,191.2146,191.4066,191.2146,191.3335,5489.0
2022-12-20 13:35:00,209.36,209.62,209.35,209.61,4420.0,191.3426,191.5802,191.3335,191.5711,4420.0
2022-12-20 13:40:00,209.55,209.78,209.27,209.43,7547.0,191.5162,191.7264,191.2603,191.4066,7547.0
2022-12-20 13:45:00,209.45,209.45,209.16,209.23,4405.0,191.4248,191.4248,191.1598,191.2238,4405.0
2022-12-20 13:50:00,209.2,209.3,209.11,209.17,2925.0,191.1964,191.2878,191.1141,191.1689,2925.0
2022-12-20 13:55:00,209.14,209.68,209.14,209.68,7115.0,191.1415,191.6351,191.1415,191.6351,7115.0
2022-12-20 14:00:00,209.63,210.22,209.49,210.22,8306.0,191.5894,192.1286,191.4614,192.1286,8306.0
2022-12-20 14:05:00,210.3,210.3,209.86,210.08,7358.0,192.2017,192.2017,191.7996,192.0006,7358.0
2022-12-20 14:10:00,210.11,210.34,210.11,210.31,4926.0,192.028,192.2383,192.028,192.2108,4926.0
2022-12-20 14:15:00,210.32,210.43,210.07,210.19,4022.0,192.22,192.3205,191.9915,192.1012,4022.0
2022-12-20 14:20:00,210.22,210.22,209.76,210.07,6491.0,192.1286,192.1286,191.7082,191.9915,6491.0
2022-12-20 14:25:00,210.05,210.05,209.81,209.86,6765.0,191.9732,191.9732,191.7539,191.7996,6765.0
2022-12-20 14:30:00,209.88,209.88,209.62,209.62,7901.0,191.8178,191.8178,191.5802,191.5802,7901.0
2022-12-20 14:35:00,209.62,209.62,209.43,209.49,5307.0,191.5802,191.5802,191.4066,191.4614,5307.0
2022-12-20 14:40:00,209.49,209.6,209.23,209.43,15653.0,191.4614,191.5619,191.2238,191.4066,15653.0
2022-12-20 14:45:00,209.44,209.51,209.2,209.21,5970.0,191.4157,191.4797,191.1964,191.2055,5970.0
2022-12-20 14:50:00,209.01,209.27,208.9,209.27,3660.0,191.0227,191.2603,190.9222,191.2603,3660.0
2022-12-20 14:55:00,209.23,209.26,209.0,209.01,6101.0,191.2238,191.2512,191.0136,191.0227,6101.0
2022-12-20 15:00:00,209.08,209.08,208.73,208.73,5176.0,191.0867,191.0867,190.7668,190.7668,5176.0
2022-12-20 15:05:00,208.72,208.72,208.37,208.56,8424.0,190.7577,190.7577,190.4378,190.6114,8424.0
2022-12-20 15:10:00,208.5,208.89,208.5,208.74,7763.0,190.5566,190.913,190.5566,190.776,7763.0
2022-12-20 15:15:00,208.98,209.08,208.85,208.85,5238.0,190.9953,191.0867,190.8765,190.8765,5238.0
2022-12-20 15:20:00,208.8,209.04,208.63,209.04,7371.0,190.8308,191.0501,190.6754,191.0501,7371.0
2022-12-20 15:25:00,209.05,209.4,209.04,209.37,6943.0,191.0593,191.3792,191.0501,191.3517,6943.0
2022-12-20 15:30:00,209.27,209.63,209.26,209.34,10423.0,191.2603,191.5894,191.2512,191.3243,10423.0
2022-12-20 15:35:00,209.38,209.89,209.31,209.89,13997.0,191.3609,191.827,191.2969,191.827,13997.0
2022-12-20 15:40:00,209.95,209.95,209.56,209.66,9742.0,191.8818,191.8818,191.5254,191.6168,9742.0
2022-12-20 15:45:00,209.68,209.69,209.35,209.5,18457.0,191.6351,191.6442,191.3335,191.4705,18457.0
2022-12-20 15:50:00,209.48,209.49,208.92,208.95,45759.0,191.4523,191.4614,190.9405,190.9679,45759.0
2022-12-20 15:55:00,208.98,208.98,208.59,208.72,76903.0,190.9953,190.9953,190.6389,190.7577,76903.0
2022-12-21 09:30:00,209.79,210.97,209.6,209.86,24745.0,191.7356,192.814,191.5619,191.7996,24745.0
2022-12-21 09:35:00,209.8,210.7,209.79,210.37,7477.0,191.7447,192.5673,191.7356,192.2657,7477.0
2022-12-21 09:40:00,210.64,210.77,209.78,210.44,8652.0,192.5124,192.6313,191.7264,192.3296,8652.0
2022-12-21 09:45:00,210.44,211.4,210.43,211.16,18262.0,192.3296,193.207,192.3205,192.9877,18262.0
2022-12-21 09:50:00,211.22,211.57,210.35,210.4,16991.0,193.0425,193.3624,192.2474,192.2931,16991.0
2022-12-21 09:55:00,210.53,211.4,210.42,211.25,6035.0,192.4119,193.207,192.3114,193.0699,6035.0
2022-12-21 10:00:00,211.25,211.82,211.21,211.46,18753.0,193.0699,193.5909,193.0334,193.2619,18753.0
2022-12-21 10:05:00,211.45,212.2,211.38,211.79,14795.0,193.2527,193.9382,193.1888,193.5635,14795.0
2022-12-21 10:10:00,211.81,212.38,211.76,212.38,6037.0,193.5817,194.1027,193.5361,194.1027,6037.0
2022-12-21 10:15:00,212.38,212.67,212.18,212.56,9603.0,194.1027,194.3677,193.9199,194.2672,9603.0
2022-12-21 10:20:00,212.58,212.69,212.04,212.23,5240.0,194.2855,194.386,193.792,193.9656,5240.0
2022-12-21 10:25:00,212.24,212.6,212.19,212.43,10886.0,193.9747,194.3038,193.929,194.1484,10886.0
2022-12-21 10:30:00,212.45,213.06,212.45,213.05,10550.0,194.1667,194.7242,194.1667,194.715,10550.0
2022-12-21 10:35:00,213.05,213.08,212.7,213.03,7772.0,194.715,194.7425,194.3952,194.6968,7772.0
2022-12-21 10:40:00,213.02,213.05,212.56,212.78,10156.0,194.6876,194.715,194.2672,194.4683,10156.0
2022-12-21 10:45:00,212.77,213.06,212.72,212.75,9188.0,194.4591,194.7242,194.4134,194.4409,9188.0
2022-12-21 10:50:00,212.8,212.8,212.28,212.28,4000.0,194.4865,194.4865,194.0113,194.0113,4000.0
2022-12-21 10:55:00,212.34,212.85,212.34,212.79,4604.0,194.0661,194.5322,194.0661,194.4774,4604.0
2022-12-21 11:00:00,212.87,212.95,212.67,212.88,9733.0,194.5505,194.6236,194.3677,194.5597,9733.0
2022-12-21 11:05:00,212.8,212.8,212.51,212.58,3535.0,194.4865,194.4865,194.2215,194.2855,3535.0
2022-12-21 11:10:00,212.61,212.94,212.61,212.73,4082.0,194.3129,194.6145,194.3129,194.4226,4082.0
2022-12-21 11:15:00,212.83,213.23,212.82,213.11,9910.0,194.514,194.8795,194.5048,194.7699,9910.0
2022-12-21 11:20:00,213.01,213.08,212.67,212.93,4930.0,194.6785,194.7425,194.3677,194.6054,4930.0
2022-12-21 11:25:00,213.0,213.12,212.84,212.98,6681.0,194.6693,194.779,194.5231,194.6511,6681.0
2022-12-21 11:30:00,213.08,213.24,213.04,213.23,18116.0,194.7425,194.8887,194.7059,194.8795,18116.0
2022-12-21 11:35:00,213.26,213.39,213.12,213.15,2998.0,194.907,195.0258,194.779,194.8064,2998.0
2022-12-21 11:40:00,213.1,213.1,212.94,213.06,1605.0,194.7607,194.7607,194.6145,194.7242,1605.0
2022-12-21 11:45:00,213.03,213.04,212.22,212.23,6785.0,194.6968,194.7059,193.9565,193.9656,6785.0
2022-12-21 11:50:00,212.14,212.64,212.14,212.56,3745.0,193.8833,194.3403,193.8833,194.2672,3745.0
2022-12-21 11:55:00,212.53,212.71,212.42,212.71,3141.0,194.2398,194.4043,194.1393,194.4043,3141.0
2022-12-21 12:00:00,212.63,212.63,212.2,212.2,2315.0,194.3312,194.3312,193.9382,193.9382,2315.0
2022-12-21 12:05:00,212.19,212.61,212.13,212.49,3503.0,193.929,194.3129,193.8742,194.2032,3503.0
2022-12-21 12:10:00,212.46,212.62,212.42,212.62,3453.0,194.1758,194.322,194.1393,194.322,3453.0
2022-12-21 12:15:00,212.67,212.67,212.25,212.44,3779.0,194.3677,194.3677,193.9839,194.1575,3779.0
2022-12-21 12:20:00,212.37,212.6,212.37,212.51,2560.0,194.0936,194.3038,194.0936,194.2215,2560.0
2022-12-21 12:25:00,212.5,212.68,212.43,212.65,2683.0,194.2124,194.3769,194.1484,194.3495,2683.0
2022-12-21 12:30:00,212.58,212.61,212.04,212.04,4189.0,194.2855,194.3129,193.792,193.792,4189.0
2022-12-21 12:35:00,212.02,212.06,211.64,211.64,2499.0,193.7737,193.8102,193.4264,193.4264,2499.0
2022-12-21 12:40:00,211.63,211.77,211.52,211.54,5285.0,193.4172,193.5452,193.3167,193.335,5285.0
2022-12-21 12:45:00,211.6,211.96,211.6,211.96,6312.0,193.3898,193.7188,193.3898,193.7188,6312.0
2022-12-21 12:50:00,211.82,211.9,211.37,211.58,4600.0,193.5909,193.664,193.1796,193.3715,4600.0
2022-12-21 12:55:00,211.4,211.82,211.4,211.82,4099.0,193.207,193.5909,193.207,193.5909,4099.0
2022-12-21 13:00:00,211.82,212.2,211.82,212.2,2887.0,193.5909,193.9382,193.5909,193.9382,2887.0
2022-12-21 13:05:00,212.26,212.26,211.94,212.08,2717.0,193.993,193.993,193.7006,193.8285,2717.0
2022-12-21 13:10:00,212.08,212.12,211.83,211.94,2735.0,193.8285,193.8651,193.6,193.7006,2735.0
2022-12-21 13:15:00,211.95,211.99,211.86,211.86,1970.0,193.7097,193.7463,193.6274,193.6274,1970.0
2022-12-21 13:20:00,211.93,212.06,211.74,211.75,4682.0,193.6914,193.8102,193.5178,193.5269,4682.0
2022-12-21 13:25:00,211.7,212.11,211.68,211.99,3235.0,193.4812,193.8559,193.4629,193.7463,3235.0
2022-12-21 13:30:00,211.99,212.13,211.91,212.0,2867.0,193.7463,193.8742,193.6731,193.7554,2867.0
2022-12-21 13:35:00,211.87,212.18,211.87,212.18,4609.0,193.6366,193.9199,193.6366,193.9199,4609.0
2022-12-21 13:40:00,212.25,212.29,212.16,212.19,1880.0,193.9839,194.0204,193.9016,193.929,1880.0
2022-12-21 13:45:00,212.3,212.34,212.0,212.11,7526.0,194.0296,194.0661,193.7554,193.8559,7526.0
2022-12-21 13:50:00,212.2,212.31,212.06,212.29,6242.0,193.9382,194.0387,193.8102,194.0204,6242.0
2022-12-21 13:55:00,212.27,212.36,212.04,212.1,5717.0,194.0022,194.0844,193.792,193.8468,5717.0
2022-12-21 14:00:00,212.0,212.39,212.0,212.26,5104.0,193.7554,194.1118,193.7554,193.993,5104.0
2022-12-21 14:05:00,212.19,212.26,212.07,212.13,2951.0,193.929,193.993,193.8194,193.8742,2951.0
2022-12-21 14:10:00,212.12,212.2,211.82,211.85,9913.0,193.8651,193.9382,193.5909,193.6183,9913.0
2022-12-21 14:15:00,211.85,211.93,211.5,211.51,6643.0,193.6183,193.6914,193.2984,193.3076,6643.0
2022-12-21 14:20:00,211.48,211.65,211.4,211.43,8585.0,193.2801,193.4355,193.207,193.2345,8585.0
2022-12-21 14:25:00,211.35,211.38,210.77,210.85,7340.0,193.1613,193.1888,192.6313,192.7044,7340.0
2022-12-21 14:30:00,210.85,211.51,210.78,211.42,7455.0,192.7044,193.3076,192.6404,193.2253,7455.0
2022-12-21 14:35:00,211.47,211.47,211.09,211.33,5305.0,193.271,193.271,192.9237,193.1431,5305.0
2022-12-21 14:40:00,211.35,211.35,210.76,210.82,7336.0,193.1613,193.1613,192.6221,192.6769,7336.0
2022-12-21 14:45:00,210.74,210.95,210.71,210.87,4401.0,192.6038,192.7958,192.5764,192.7226,4401.0
2022-12-21 14:50:00,210.79,210.79,210.48,210.55,10135.0,192.6495,192.6495,192.3662,192.4302,10135.0
2022-12-21 14:55:00,210.6,210.91,210.43,210.75,9690.0,192.4759,192.7592,192.3205,192.613,9690.0
2022-12-21 15:00:00,210.67,211.15,210.67,210.93,12366.0,192.5399,192.9785,192.5399,192.7775,12366.0
2022-12-21 15:05:00,210.94,211.08,210.8,210.8,17343.0,192.7866,192.9146,192.6587,192.6587,17343.0
2022-12-21 15:10:00,210.86,211.16,210.7,210.99,6952.0,192.7135,192.9877,192.5673,192.8323,6952.0
2022-12-21 15:15:00,211.06,211.06,210.27,210.36,12235.0,192.8963,192.8963,192.1743,192.2565,12235.0
2022-12-21 15:20:00,210.35,210.5,210.19,210.2,8927.0,192.2474,192.3845,192.1012,192.1103,8927.0
2022-12-21 15:25:00,210.25,210.31,209.78,209.89,9569.0,192.156,192.2108,191.7264,191.827,9569.0
2022-12-21 15:30:00,209.84,210.2,209.65,209.73,15134.0,191.7813,192.1103,191.6076,191.6808,15134.0
2022-12-21 15:35:00,209.76,210.12,209.61,209.62,27767.0,191.7082,192.0372,191.5711,191.5802,27767.0
2022-12-21 15:40:00,209.7,209.98,209.49,209.65,27161.0,191.6533,191.9092,191.4614,191.6076,27161.0
2022-12-21 15:45:00,209.66,210.31,209.58,210.23,17790.0,191.6168,192.2108,191.5437,192.1377,17790.0
2022-12-21 15:50:00,210.22,210.63,210.01,210.24,25290.0,192.1286,192.5033,191.9367,192.1469,25290.0
2022-12-21 15:55:00,210.32,210.65,210.28,210.6,53902.0,192.22,192.5216,192.1834,192.4759,53902.0
2022-12-22 09:30:00,209.36,211.07,208.8,209.86,22432.0,191.3426,192.9054,190.8308,191.7996,22432.0
2022-12-22 09:35:00,209.83,210.15,209.12,209.22,14802.0,191.7721,192.0646,191.1232,191.2146,14802.0
2022-12-22 09:40:00,209.54,209.54,208.9,209.35,7746.0,191.5071,191.5071,190.9222,191.3335,7746.0
2022-12-22 09:45:00,209.55,209.63,209.2,209.32,8657.0,191.5162,191.5894,191.1964,191.306,8657.0
2022-12-22 09:50:00,209.31,209.82,209.31,209.81,16896.0,191.2969,191.763,191.2969,191.7539,16896.0
2022-12-22 09:55:00,209.84,210.66,209.81,210.66,16548.0,191.7813,192.5307,191.7539,192.5307,16548.0
2022-12-22 10:00:00,210.78,210.79,210.04,210.29,10939.0,192.6404,192.6495,191.9641,192.1926,10939.0
2022-12-22 10:05:00,210.47,210.99,210.2,210.33,5438.0,192.3571,192.8323,192.1103,192.2291,5438.0
2022-12-22 10:10:00,210.17,210.38,209.83,210.32,7001.0,192.0829,192.2748,191.7721,192.22,7001.0
2022-12-22 10:15:00,210.28,210.71,210.12,210.61,7309.0,192.1834,192.5764,192.0372,192.485,7309.0
2022-12-22 10:20:00,210.57,210.85,210.29,210.47,4871.0,192.4485,192.7044,192.1926,192.3571,4871.0
2022-12-22 10:25:00,210.29,210.48,210.08,210.08,3830.0,192.1926,192.3662,192.0006,192.0006,3830.0
2022-12-22 10:30:00,209.97,210.31,209.75,210.29,4840.0,191.9001,192.2108,191.699,192.1926,4840.0
2022-12-22 10:35:00,210.38,210.56,210.2,210.35,6967.0,192.2748,192.4393,192.1103,192.2474,6967.0
2022-12-22 10:40:00,210.4,210.76,210.34,210.62,4703.0,192.2931,192.6221,192.2383,192.4942,4703.0
2022-12-22 10:45:00,210.52,211.1,210.33,210.98,5981.0,192.4028,192.9329,192.2291,192.8232,5981.0
2022-12-22 10:50:00,210.99,210.99,210.13,210.24,15303.0,192.8323,192.8323,192.0463,192.1469,15303.0
2022-12-22 10:55:00,210.19,210.44,209.81,210.26,4428.0,192.1012,192.3296,191.7539,192.1651,4428.0
2022-12-22 11:00:00,210.35,210.89,210.18,210.27,14678.0,192.2474,192.7409,192.092,192.1743,14678.0
2022-12-22 11:05:00,210.27,210.54,210.22,210.44,3877.0,192.1743,192.421,192.1286,192.3296,3877.0
2022-12-22 11:10:00,210.38,210.6,210.19,210.55,10700.0,192.2748,192.4759,192.1012,192.4302,10700.0
2022-12-22 11:15:00,210.5,210.7,210.3,210.38,14813.0,192.3845,192.5673,192.2017,192.2748,14813.0
2022-12-22 11:20:00,210.3,210.3,209.82,209.86,6629.0,192.2017,192.2017,191.763,191.7996,6629.0
2022-12-22 11:25:00,209.85,209.85,209.15,209.31,19098.0,191.7904,191.7904,191.1507,191.2969,19098.0
2022-12-22 11:30:00,209.34,209.65,209.21,209.41,3754.0,191.3243,191.6076,191.2055,191.3883,3754.0
2022-12-22 11:35:00,209.33,209.44,208.83,208.92,7463.0,191.3152,191.4157,190.8582,190.9405,7463.0
2022-12-22 11:40:00,208.71,208.74,208.4,208.47,9074.0,190.7485,190.776,190.4652,190.5292,9074.0
2022-12-22 11:45:00,208.51,208.56,208.3,208.3,5151.0,190.5657,190.6114,190.3738,190.3738,5151.0
2022-12-22 11:50:00,208.24,208.67,208.24,208.67,5192.0,190.319,190.712,190.319,190.712,5192.0
2022-12-22 11:55:00,208.62,208.92,208.56,208.78,13399.0,190.6663,190.9405,190.6114,190.8125,13399.0
2022-12-22 12:00:00,208.69,208.91,208.48,208.76,8419.0,190.7303,190.9313,190.5383,190.7942,8419.0
2022-12-22 12:05:00,208.75,209.24,208.64,209.02,3985.0,190.7851,191.2329,190.6846,191.0319,3985.0
2022-12-22 12:10:00,209.02,209.03,208.76,208.89,5783.0,191.0319,191.041,190.7942,190.913,5783.0
2022-12-22 12:15:00,208.98,209.03,208.8,208.8,4328.0,190.9953,191.041,190.8308,190.8308,4328.0
2022-12-22 12:20:00,208.79,208.79,208.0,208.01,6768.0,190.8216,190.8216,190.0996,190.1088,6768.0
2022-12-22 12:25:00,208.16,208.2,207.5,207.61,3176.0,190.2459,190.2824,189.6427,189.7432,3176.0
2022-12-22 12:30:00,207.65,207.81,207.28,207.33,1517.0,189.7798,189.926,189.4416,189.4873,1517.0
2022-12-22 12:35:00,207.39,207.48,207.01,207.33,7787.0,189.5421,189.6244,189.1948,189.4873,7787.0
2022-12-22 12:40:00,207.21,207.37,206.98,207.3,6282.0,189.3776,189.5239,189.1674,189.4599,6282.0
2022-12-22 12:45:00,207.25,207.72,207.25,207.55,5549.0,189.4142,189.8437,189.4142,189.6884,5549.0
2022-12-22 12:50:00,207.7,207.7,207.1,207.1,2591.0,189.8255,189.8255,189.2771,189.2771,2591.0
2022-12-22 12:55:00,207.14,207.77,207.14,207.73,5342.0,189.3136,189.8894,189.3136,189.8529,5342.0
2022-12-22 13:00:00,207.85,207.85,207.2,207.35,4747.0,189.9625,189.9625,189.3685,189.5056,4747.0
2022-12-22 13:05:00,207.43,207.65,206.69,206.86,13461.0,189.5787,189.7798,188.9024,189.0577,13461.0
2022-12-22 13:10:00,206.89,207.23,206.79,207.23,5985.0,189.0852,189.3959,188.9938,189.3959,5985.0
2022-12-22 13:15:00,207.16,207.48,207.15,207.37,5173.0,189.3319,189.6244,189.3228,189.5239,5173.0
2022-12-22 13:20:00,207.36,207.36,207.07,207.12,7437.0,189.5147,189.5147,189.2497,189.2954,7437.0
2022-12-22 13:25:00,207.18,207.3,206.7,206.97,6064.0,189.3502,189.4599,188.9115,189.1583,6064.0
2022-12-22 13:30:00,206.94,206.96,206.4,206.61,22951.0,189.1309,189.1491,188.6373,188.8293,22951.0
2022-12-22 13:35:00,206.59,207.08,206.43,207.08,17497.0,188.811,189.2588,188.6647,189.2588,17497.0
2022-12-22 13:40:00,207.06,207.43,206.99,207.33,5640.0,189.2405,189.5787,189.1766,189.4873,5640.0
2022-12-22 13:45:00,207.42,207.54,206.89,206.89,9896.0,189.5695,189.6792,189.0852,189.0852,9896.0
2022-12-22 13:50:00,206.93,207.06,206.8,207.05,4546.0,189.1217,189.2405,189.0029,189.2314,4546.0
2022-12-22 13:55:00,206.96,207.12,206.8,207.11,5341.0,189.1491,189.2954,189.0029,189.2862,5341.0
2022-12-22 14:00:00,207.1,207.45,207.1,207.45,4212.0,189.2771,189.597,189.2771,189.597,4212.0
2022-12-22 14:05:00,207.4,207.75,207.4,207.7,3099.0,189.5513,189.8711,189.5513,189.8255,3099.0
2022-12-22 14:10:00,207.73,208.35,207.72,208.35,7007.0,189.8529,190.4195,189.8437,190.4195,7007.0
2022-12-22 14:15:00,208.32,208.37,208.05,208.08,6991.0,190.3921,190.4378,190.1453,190.1728,6991.0
2022-12-22 14:20:00,208.1,208.17,207.79,208.17,5692.0,190.191,190.255,189.9077,190.255,5692.0
2022-12-22 14:25:00,208.09,208.2,207.85,208.2,9593.0,190.1819,190.2824,189.9625,190.2824,9593.0
2022-12-22 14:30:00,208.12,208.12,207.65,208.04,11655.0,190.2093,190.2093,189.7798,190.1362,11655.0
2022-12-22 14:35:00,208.07,208.07,207.47,207.76,5938.0,190.1636,190.1636,189.6152,189.8803,5938.0
2022-12-22 14:40:00,207.84,207.91,207.63,207.83,4811.0,189.9534,190.0174,189.7615,189.9443,4811.0
2022-12-22 14:45:00,207.78,208.0,207.74,207.9,5388.0,189.8986,190.0996,189.862,190.0082,5388.0
2022-12-22 14:50:00,207.99,208.26,207.9,208.19,6228.0,190.0905,190.3373,190.0082,190.2733,6228.0
2022-12-22 14:55:00,208.25,208.51,208.13,208.5,6347.0,190.3281,190.5657,190.2184,190.5566,6347.0
2022-12-22 15:00:00,208.46,208.57,208.22,208.44,3474.0,190.52,190.6206,190.3007,190.5018,3474.0
2022-12-22 15:05:00,208.53,209.14,208.41,209.14,3225.0,190.584,191.1415,190.4744,191.1415,3225.0
2022-12-22 15:10:00,209.02,209.02,208.49,208.49,5690.0,191.0319,191.0319,190.5475,190.5475,5690.0
2022-12-22 15:15:00,208.62,209.17,208.59,209.1,10292.0,190.6663,191.1689,190.6389,191.105,10292.0
2022-12-22 15:20:00,209.25,209.55,209.15,209.46,7527.0,191.2421,191.5162,191.1507,191.434,7527.0
2022-12-22 15:25:00,209.33,209.76,209.11,209.62,8367.0,191.3152,191.7082,191.1141,191.5802,8367.0
2022-12-22 15:30:00,209.7,209.98,209.39,209.44,8583.0,191.6533,191.9092,191.37,191.4157,8583.0
2022-12-22 15:35:00,209.4,209.43,209.06,209.42,4730.0,191.3792,191.4066,191.0684,191.3974,4730.0
2022-12-22 15:40:00,209.49,209.57,209.28,209.36,10437.0,191.4614,191.5345,191.2695,191.3426,10437.0
2022-12-22 15:45:00,209.31,209.58,209.13,209.55,9446.0,191.2969,191.5437,191.1324,191.5162,9446.0
2022-12-22 15:50:00,209.64,210.55,209.62,210.47,25632.0,191.5985,192.4302,191.5802,192.3571,25632.0
2022-12-22 15:55:00,210.4,210.67,210.15,210.66,72897.0,192.2931,192.5399,192.0646,192.5307,72897.0
2022-12-23 09:30:00,209.41,211.9,209.09,210.44,18412.0,191.3883,193.664,191.0958,192.3296,18412.0
2022-12-23 09:35:00,210.88,210.96,210.4,210.68,18899.0,192.7318,192.8049,192.2931,192.549,18899.0
2022-12-23 09:40:00,210.67,211.88,210.34,210.5,10695.0,192.5399,193.6457,192.2383,192.3845,10695.0
2022-12-23 09:45:00,210.37,210.38,209.1,209.81,4232.0,192.2657,192.2748,191.105,191.7539,4232.0
2022-12-23 09:50:00,209.81,210.16,209.26,209.52,7630.0,191.7539,192.0737,191.2512,191.4888,7630.0
2022-12-23 09:55:00,209.41,209.76,209.01,209.65,7563.0,191.3883,191.7082,191.0227,191.6076,7563.0
2022-12-23 10:00:00,209.65,210.3,209.47,209.95,10726.0,191.6076,192.2017,191.4431,191.8818,10726.0
2022-12-23 10:05:00,209.95,209.98,209.16,209.72,23261.0,191.8818,191.9092,191.1598,191.6716,23261.0
2022-12-23 10:10:00,209.88,210.22,209.62,209.87,5440.0,191.8178,192.1286,191.5802,191.8087,5440.0
2022-12-23 10:15:00,209.89,211.0,209.73,210.78,8313.0,191.827,192.8415,191.6808,192.6404,8313.0
2022-12-23 10:20:00,210.83,210.86,210.35,210.77,6247.0,192.6861,192.7135,192.2474,192.6313,6247.0
2022-12-23 10:25:00,210.84,211.06,210.65,210.79,3243.0,192.6952,192.8963,192.5216,192.6495,3243.0
2022-12-23 10:30:00,210.65,211.89,210.65,211.85,5805.0,192.5216,193.6549,192.5216,193.6183,5805.0
2022-12-23 10:35:00,211.97,212.03,211.73,211.82,5313.0,193.728,193.7828,193.5086,193.5909,5313.0
2022-12-23 10:40:00,211.88,212.4,211.78,212.07,11841.0,193.6457,194.121,193.5543,193.8194,11841.0
2022-12-23 10:45:00,212.03,212.25,211.56,211.81,3784.0,193.7828,193.9839,193.3533,193.5817,3784.0
2022-12-23 10:50:00,211.77,212.11,211.41,211.71,11244.0,193.5452,193.8559,193.2162,193.4904,11244.0
2022-12-23 10:55:00,211.74,211.85,211.38,211.54,5145.0,193.5178,193.6183,193.1888,193.335,5145.0
2022-12-23 11:00:00,211.47,211.54,211.11,211.21,4241.0,193.271,193.335,192.942,193.0334,4241.0
2022-12-23 11:05:00,211.44,211.51,211.37,211.51,2506.0,193.2436,193.3076,193.1796,193.3076,2506.0
2022-12-23 11:10:00,211.51,211.86,211.3,211.5,7049.0,193.3076,193.6274,193.1156,193.2984,7049.0
2022-12-23 11:15:00,211.45,211.5,211.19,211.5,3440.0,193.2527,193.2984,193.0151,193.2984,3440.0
2022-12-23 11:20:00,211.6,211.8,211.23,211.31,3742.0,193.3898,193.5726,193.0517,193.1248,3742.0
2022-12-23 11:25:00,211.29,211.54,211.23,211.4,4364.0,193.1065,193.335,193.0517,193.207,4364.0
2022-12-23 11:30:00,211.46,211.55,211.26,211.42,2350.0,193.2619,193.3441,193.0791,193.2253,2350.0
2022-12-23 11:35:00,211.51,211.95,211.48,211.84,4299.0,193.3076,193.7097,193.2801,193.6092,4299.0
2022-12-23 11:40:00,211.9,212.19,211.73,211.73,4937.0,193.664,193.929,193.5086,193.5086,4937.0
2022-12-23 11:45:00,211.73,212.08,211.72,212.08,9367.0,193.5086,193.8285,193.4995,193.8285,9367.0
2022-12-23 11:50:00,212.18,212.18,211.69,211.74,3270.0,193.9199,193.9199,193.4721,193.5178,3270.0
2022-12-23 11:55:00,211.69,211.84,211.5,211.5,3509.0,193.4721,193.6092,193.2984,193.2984,3509.0
2022-12-23 12:00:00,211.53,212.14,211.5,212.05,4511.0,193.3258,193.8833,193.2984,193.8011,4511.0
2022-12-23 12:05:00,212.06,212.11,211.48,211.48,3286.0,193.8102,193.8559,193.2801,193.2801,3286.0
2022-12-23 12:10:00,211.53,211.8,211.48,211.79,3252.0,193.3258,193.5726,193.2801,193.5635,3252.0
2022-12-23 12:15:00,211.7,211.93,211.61,211.93,4331.0,193.4812,193.6914,193.399,193.6914,4331.0
2022-12-23 12:20:00,211.93,212.19,211.86,212.05,3807.0,193.6914,193.929,193.6274,193.8011,3807.0
2022-12-23 12:25:00,212.04,212.05,211.7,211.7,4282.0,193.792,193.8011,193.4812,193.4812,4282.0
2022-12-23 12:30:00,211.83,211.97,211.79,211.8,2383.0,193.6,193.728,193.5635,193.5726,2383.0
2022-12-23 12:35:00,212.0,212.14,211.77,211.8,2551.0,193.7554,193.8833,193.5452,193.5726,2551.0
2022-12-23 12:40:00,211.79,211.93,211.55,211.67,2911.0,193.5635,193.6914,193.3441,193.4538,2911.0
2022-12-23 12:45:00,211.87,211.96,211.66,211.66,1958.0,193.6366,193.7188,193.4447,193.4447,1958.0
2022-12-23 12:50:00,211.72,211.74,211.59,211.59,3615.0,193.4995,193.5178,193.3807,193.3807,3615.0
2022-12-23 12:55:00,211.65,211.72,211.51,211.7,6302.0,193.4355,193.4995,193.3076,193.4812,6302.0
2022-12-23 13:00:00,211.81,211.86,211.68,211.77,4802.0,193.5817,193.6274,193.4629,193.5452,4802.0
2022-12-23 13:05:00,211.82,212.01,211.72,211.86,8351.0,193.5909,193.7645,193.4995,193.6274,8351.0
2022-12-23 13:10:00,211.88,212.07,211.7,211.7,13454.0,193.6457,193.8194,193.4812,193.4812,13454.0
2022-12-23 13:15:00,211.76,212.36,211.75,212.21,18910.0,193.5361,194.0844,193.5269,193.9473,18910.0
2022-12-23 13:20:00,212.22,212.29,211.95,212.07,7409.0,193.9565,194.0204,193.7097,193.8194,7409.0
2022-12-23 13:25:00,212.01,212.1,211.88,212.04,20546.0,193.7645,193.8468,193.6457,193.792,20546.0
2022-12-23 13:30:00,212.08,212.13,211.83,211.86,14931.0,193.8285,193.8742,193.6,193.6274,14931.0
2022-12-23 13:35:00,211.92,211.97,211.64,211.69,4970.0,193.6823,193.728,193.4264,193.4721,4970.0
2022-12-23 13:40:00,211.76,211.9,211.4,211.4,14768.0,193.5361,193.664,193.207,193.207,14768.0
2022-12-23 13:45:00,211.01,211.39,211.01,211.35,6760.0,192.8506,193.1979,192.8506,193.1613,6760.0
2022-12-23 13:50:00,211.2,211.55,211.2,211.4,4053.0,193.0242,193.3441,193.0242,193.207,4053.0
2022-12-23 13:55:00,211.38,211.38,210.95,211.06,1744.0,193.1888,193.1888,192.7958,192.8963,1744.0
2022-12-23 14:00:00,211.02,211.15,210.73,210.93,4254.0,192.8597,192.9785,192.5947,192.7775,4254.0
2022-12-23 14:05:00,210.8,210.98,210.8,210.98,1492.0,192.6587,192.8232,192.6587,192.8232,1492.0
2022-12-23 14:10:00,210.88,211.29,210.88,211.28,13382.0,192.7318,193.1065,192.7318,193.0974,13382.0
2022-12-23 14:15:00,211.37,211.74,211.36,211.66,3392.0,193.1796,193.5178,193.1705,193.4447,3392.0
2022-12-23 14:20:00,211.7,211.83,211.69,211.73,7655.0,193.4812,193.6,193.4721,193.5086,7655.0
2022-12-23 14:25:00,211.81,212.05,211.79,211.81,6253.0,193.5817,193.8011,193.5635,193.5817,6253.0
2022-12-23 14:30:00,211.77,211.97,211.77,211.81,1634.0,193.5452,193.728,193.5452,193.5817,1634.0
2022-12-23 14:35:00,211.84,211.99,211.67,211.87,7947.0,193.6092,193.7463,193.4538,193.6366,7947.0
2022-12-23 14:40:00,211.82,211.91,211.62,211.69,4507.0,193.5909,193.6731,193.4081,193.4721,4507.0
2022-12-23 14:45:00,211.7,211.77,211.45,211.45,3480.0,193.4812,193.5452,193.2527,193.2527,3480.0
2022-12-23 14:50:00,211.54,211.8,211.54,211.71,2643.0,193.335,193.5726,193.335,193.4904,2643.0
2022-12-23 14:55:00,211.8,212.09,211.8,212.09,6077.0,193.5726,193.8377,193.5726,193.8377,6077.0
2022-12-23 15:00:00,212.07,212.31,212.06,212.07,3963.0,193.8194,194.0387,193.8102,193.8194,3963.0
2022-12-23 15:05:00,212.11,212.11,212.0,212.01,3500.0,193.8559,193.8559,193.7554,193.7645,3500.0
2022-12-23 15:10:00,212.05,212.24,212.04,212.07,3595.0,193.8011,193.9747,193.792,193.8194,3595.0
2022-12-23 15:15:00,212.16,212.35,212.13,212.18,4178.0,193.9016,194.0753,193.8742,193.9199,4178.0
2022-12-23 15:20:00,212.2,212.27,211.81,211.81,5043.0,193.9382,194.0022,193.5817,193.5817,5043.0
2022-12-23 15:25:00,211.83,211.92,211.71,211.92,4961.0,193.6,193.6823,193.4904,193.6823,4961.0
2022-12-23 15:30:00,211.93,211.97,211.44,211.61,10797.0,193.6914,193.728,193.2436,193.399,10797.0
2022-12-23 15:35:00,211.55,211.69,211.53,211.65,18164.0,193.3441,193.4721,193.3258,193.4355,18164.0
2022-12-23 15:40:00,211.7,212.09,211.7,212.04,6939.0,193.4812,193.8377,193.4812,193.792,6939.0
2022-12-23 15:45:00,212.04,212.32,212.01,212.31,9692.0,193.792,194.0479,193.7645,194.0387,9692.0
2022-12-23 15:50:00,212.25,212.54,212.1,212.45,17401.0,193.9839,194.2489,193.8468,194.1667,17401.0
2022-12-23 15:55:00,212.45,212.59,212.27,212.5,46490.0,194.1667,194.2946,194.0022,194.2124,46490.0
2022-12-27 09:30:00,211.0,211.0,210.1,210.1,10739.0,194.2679,194.2679,193.4392,193.4392,10739.0
2022-12-27 09:35:00,210.34,210.34,209.78,210.24,4070.0,193.6602,193.6602,193.1446,193.5681,4070.0
2022-12-27 09:40:00,210.13,210.41,209.85,209.85,5257.0,193.4669,193.7247,193.2091,193.2091,5257.0
2022-12-27 09:45:00,209.84,209.84,209.43,209.56,2937.0,193.1999,193.1999,192.8224,192.9421,2937.0
2022-12-27 09:50:00,209.47,209.86,209.47,209.84,7632.0,192.8592,193.2183,192.8592,193.1999,7632.0
2022-12-27 09:55:00,209.51,209.8,209.23,209.67,9617.0,192.896,193.163,192.6382,193.0433,9617.0
2022-12-27 10:00:00,209.54,209.67,208.63,208.99,15370.0,192.9237,193.0433,192.0858,192.4173,15370.0
2022-12-27 10:05:00,209.07,209.8,208.94,209.8,5142.0,192.4909,193.163,192.3712,193.163,5142.0
2022-12-27 10:10:00,209.79,210.23,209.78,210.12,7798.0,193.1538,193.5589,193.1446,193.4577,7798.0
2022-12-27 10:15:00,210.48,211.48,210.26,211.48,10790.0,193.7891,194.7098,193.5866,194.7098,10790.0
2022-12-27 10:20:00,211.36,211.68,211.35,211.38,6066.0,194.5993,194.894,194.5901,194.6177,6066.0
2022-12-27 10:25:00,211.38,211.52,210.78,211.03,5890.0,194.6177,194.7466,194.0653,194.2955,5890.0
2022-12-27 10:30:00,211.09,211.2,210.6,211.08,13229.0,194.3507,194.452,193.8996,194.3415,13229.0
2022-12-27 10:35:00,211.26,211.26,211.04,211.15,2896.0,194.5073,194.5073,194.3047,194.406,2896.0
2022-12-27 10:40:00,211.14,211.38,210.86,211.34,8296.0,194.3968,194.6177,194.139,194.5809,8296.0
2022-12-27 10:45:00,211.33,211.62,211.33,211.45,7362.0,194.5717,194.8387,194.5717,194.6822,7362.0
2022-12-27 10:50:00,211.51,211.64,211.42,211.48,4805.0,194.7374,194.8571,194.6546,194.7098,4805.0
2022-12-27 10:55:00,211.48,211.55,211.09,211.13,7123.0,194.7098,194.7743,194.3507,194.3876,7123.0
2022-12-27 11:00:00,211.05,211.23,210.73,210.84,6873.0,194.3139,194.4796,194.0193,194.1206,6873.0
2022-12-27 11:05:00,210.85,210.85,210.06,210.52,4353.0,194.1298,194.1298,193.4024,193.8259,4353.0
2022-12-27 11:10:00,210.48,210.48,210.01,210.12,8294.0,193.7891,193.7891,193.3564,193.4577,8294.0
2022-12-27 11:15:00,210.16,210.32,209.82,209.82,4503.0,193.4945,193.6418,193.1815,193.1815,4503.0
2022-12-27 11:20:00,209.93,210.03,209.66,210.0,6681.0,193.2827,193.3748,193.0341,193.3472,6681.0
2022-12-27 11:25:00,209.94,209.94,209.41,209.6,3261.0,193.2919,193.2919,192.804,192.9789,3261.0
2022-12-27 11:30:00,209.68,210.37,209.68,210.09,1948.0,193.0526,193.6878,193.0526,193.43,1948.0
2022-12-27 11:35:00,209.98,210.1,209.83,210.03,3293.0,193.3288,193.4392,193.1907,193.3748,3293.0
2022-12-27 11:40:00,210.24,210.24,209.91,210.01,1993.0,193.5681,193.5681,193.2643,193.3564,1993.0
2022-12-27 11:45:00,209.93,210.15,209.93,210.0,4110.0,193.2827,193.4853,193.2827,193.3472,4110.0
2022-12-27 11:50:00,210.09,210.46,210.01,210.3,8201.0,193.43,193.7707,193.3564,193.6234,8201.0
2022-12-27 11:55:00,210.25,210.54,210.18,210.23,6343.0,193.5774,193.8444,193.5129,193.5589,6343.0
2022-12-27 12:00:00,210.27,210.55,210.27,210.55,3005.0,193.5958,193.8536,193.5958,193.8536,3005.0
2022-12-27 12:05:00,210.61,210.78,210.55,210.69,2810.0,193.9088,194.0653,193.8536,193.9825,2810.0
2022-12-27 12:10:00,210.63,211.16,210.63,210.91,10510.0,193.9272,194.4152,193.9272,194.185,10510.0
2022-12-27 12:15:00,210.82,211.0,210.82,210.91,2522.0,194.1022,194.2679,194.1022,194.185,2522.0
2022-12-27 12:20:00,210.83,211.0,210.68,211.0,4092.0,194.1114,194.2679,193.9733,194.2679,4092.0
2022-12-27 12:25:00,210.89,210.98,210.5,210.5,1837.0,194.1666,194.2495,193.8075,193.8075,1837.0
2022-12-27 12:30:00,210.49,210.61,210.44,210.56,1657.0,193.7983,193.9088,193.7523,193.8628,1657.0
2022-12-27 12:35:00,210.54,210.99,210.48,210.99,8514.0,193.8444,194.2587,193.7891,194.2587,8514.0
2022-12-27 12:40:00,210.87,210.87,210.65,210.68,3820.0,194.1482,194.1482,193.9456,193.9733,3820.0
2022-12-27 12:45:00,210.68,210.86,210.46,210.46,19421.0,193.9733,194.139,193.7707,193.7707,19421.0
2022-12-27 12:50:00,210.46,210.76,210.35,210.7,4306.0,193.7707,194.0469,193.6694,193.9917,4306.0
2022-12-27 12:55:00,210.58,210.9,210.37,210.76,8694.0,193.8812,194.1758,193.6878,194.0469,8694.0
2022-12-27 13:00:00,210.81,211.3,210.8,211.3,1693.0,194.0929,194.5441,194.0837,194.5441,1693.0
2022-12-27 13:05:00,211.22,211.29,211.0,211.2,1754.0,194.4704,194.5349,194.2679,194.452,1754.0
2022-12-27 13:10:00,211.24,211.24,210.99,211.12,4722.0,194.4888,194.4888,194.2587,194.3784,4722.0
2022-12-27 13:15:00,211.09,211.16,210.8,210.88,3259.0,194.3507,194.4152,194.0837,194.1574,3259.0
2022-12-27 13:20:00,210.91,210.91,210.7,210.87,2533.0,194.185,194.185,193.9917,194.1482,2533.0
2022-12-27 13:25:00,210.73,210.73,210.49,210.52,2823.0,194.0193,194.0193,193.7983,193.8259,2823.0
2022-12-27 13:30:00,210.62,210.64,210.23,210.29,3626.0,193.918,193.9364,193.5589,193.6142,3626.0
2022-12-27 13:35:00,210.27,210.94,210.27,210.63,2280.0,193.5958,194.2126,193.5958,193.9272,2280.0
2022-12-27 13:40:00,210.62,210.62,210.28,210.39,3203.0,193.918,193.918,193.605,193.7063,3203.0
2022-12-27 13:45:00,210.38,210.38,210.08,210.09,2719.0,193.697,193.697,193.4208,193.43,2719.0
2022-12-27 13:50:00,210.23,210.25,209.75,209.95,6273.0,193.5589,193.5774,193.117,193.3011,6273.0
2022-12-27 13:55:00,209.92,209.92,209.72,209.89,5385.0,193.2735,193.2735,193.0894,193.2459,5385.0
2022-12-27 14:00:00,209.85,210.15,209.8,210.01,9033.0,193.2091,193.4853,193.163,193.3564,9033.0
2022-12-27 14:05:00,209.87,209.96,209.79,209.82,6643.0,193.2275,193.3104,193.1538,193.1815,6643.0
2022-12-27 14:10:00,209.79,209.91,209.68,209.75,7422.0,193.1538,193.2643,193.0526,193.117,7422.0
2022-12-27 14:15:00,209.74,209.99,209.66,209.93,3631.0,193.1078,193.338,193.0341,193.2827,3631.0
2022-12-27 14:20:00,210.02,210.22,209.95,210.16,12402.0,193.3656,193.5497,193.3011,193.4945,12402.0
2022-12-27 14:25:00,210.16,210.33,209.96,209.98,6981.0,193.4945,193.651,193.3104,193.3288,6981.0
2022-12-27 14:30:00,210.03,210.37,210.01,210.37,9005.0,193.3748,193.6878,193.3564,193.6878,9005.0
2022-12-27 14:35:00,210.36,210.36,210.1,210.11,3376.0,193.6786,193.6786,193.4392,193.4485,3376.0
2022-12-27 14:40:00,210.05,210.22,209.87,210.21,6879.0,193.3932,193.5497,193.2275,193.5405,6879.0
2022-12-27 14:45:00,210.22,210.57,210.21,210.57,7824.0,193.5497,193.872,193.5405,193.872,7824.0
2022-12-27 14:50:00,210.5,210.57,210.29,210.36,4588.0,193.8075,193.872,193.6142,193.6786,4588.0
2022-12-27 14:55:00,210.36,210.49,210.12,210.49,5631.0,193.6786,193.7983,193.4577,193.7983,5631.0
2022-12-27 15:00:00,210.54,210.73,210.52,210.71,8449.0,193.8444,194.0193,193.8259,194.0009,8449.0
2022-12-27 15:05:00,210.63,211.0,210.63,210.98,4157.0,193.9272,194.2679,193.9272,194.2495,4157.0
2022-12-27 15:10:00,210.92,211.17,210.85,211.12,4097.0,194.1942,194.4244,194.1298,194.3784,4097.0
2022-12-27 15:15:00,211.09,211.43,211.09,211.2,4960.0,194.3507,194.6638,194.3507,194.452,4960.0
2022-12-27 15:20:00,211.18,211.22,210.84,210.95,6158.0,194.4336,194.4704,194.1206,194.2218,6158.0
2022-12-27 15:25:00,210.9,211.01,210.86,211.01,4081.0,194.1758,194.2771,194.139,194.2771,4081.0
2022-12-27 15:30:00,211.02,211.55,211.02,211.55,12532.0,194.2863,194.7743,194.2863,194.7743,12532.0
2022-12-27 15:35:00,211.62,211.62,211.42,211.47,11607.0,194.8387,194.8387,194.6546,194.7006,11607.0
2022-12-27 15:40:00,211.47,211.53,211.27,211.27,23663.0,194.7006,194.7559,194.5165,194.5165,23663.0
2022-12-27 15:45:00,211.3,211.3,210.84,210.84,13205.0,194.5441,194.5441,194.1206,194.1206,13205.0
2022-12-27 15:50:00,210.82,211.06,210.59,211.03,17577.0,194.1022,194.3231,193.8904,194.2955,17577.0
2022-12-27 15:55:00,210.94,211.06,210.59,210.9,53068.0,194.2126,194.3231,193.8904,194.1758,53068.0
2022-12-28 09:30:00,211.35,212.58,211.02,212.5,18930.0,194.5901,195.7226,194.2863,195.6489,18930.0
2022-12-28 09:35:00,212.83,213.73,212.55,213.65,13815.0,195.9528,196.7814,195.695,196.7077,13815.0
2022-12-28 09:40:00,213.83,214.25,213.69,213.69,7730.0,196.8735,197.2602,196.7446,196.7446,7730.0
2022-12-28 09:45:00,213.68,214.16,213.35,213.47,9500.0,196.7354,197.1773,196.4315,196.542,9500.0
2022-12-28 09:50:00,213.4,213.51,212.62,212.88,23366.0,196.4776,196.5788,195.7594,195.9988,23366.0
2022-12-28 09:55:00,212.89,213.14,212.57,213.14,6472.0,196.008,196.2382,195.7134,196.2382,6472.0
2022-12-28 10:00:00,213.34,213.68,212.31,212.65,15747.0,196.4223,196.7354,195.474,195.787,15747.0
2022-12-28 10:05:00,212.35,212.61,212.35,212.48,1789.0,195.5108,195.7502,195.5108,195.6305,1789.0
2022-12-28 10:10:00,212.36,212.97,212.36,212.93,5158.0,195.52,196.0817,195.52,196.0448,5158.0
2022-12-28 10:15:00,212.92,213.24,212.81,213.03,3488.0,196.0356,196.3302,195.9343,196.1369,3488.0
2022-12-28 10:20:00,213.35,213.74,213.21,213.21,7204.0,196.4315,196.7906,196.3026,196.3026,7204.0
2022-12-28 10:25:00,213.27,213.3,211.78,212.24,5497.0,196.3579,196.3855,194.986,195.4095,5497.0
2022-12-28 10:30:00,212.29,212.48,212.03,212.12,3701.0,195.4556,195.6305,195.2162,195.2991,3701.0
2022-12-28 10:35:00,212.12,212.13,211.53,211.67,10788.0,195.2991,195.3083,194.7559,194.8847,10788.0
2022-12-28 10:40:00,211.77,212.26,211.6,212.09,8873.0,194.9768,195.428,194.8203,195.2714,8873.0
2022-12-28 10:45:00,212.17,212.95,212.14,212.86,15748.0,195.3451,196.0632,195.3175,195.9804,15748.0
2022-12-28 10:50:00,212.79,213.2,212.79,213.16,6107.0,195.9159,196.2934,195.9159,196.2566,6107.0
2022-12-28 10:55:00,213.06,213.18,212.83,213.05,7848.0,196.1645,196.275,195.9528,196.1553,7848.0
2022-12-28 11:00:00,212.83,213.24,212.82,213.01,10049.0,195.9528,196.3302,195.9436,196.1185,10049.0
2022-12-28 11:05:00,212.97,213.18,212.72,213.0,8591.0,196.0817,196.275,195.8515,196.1093,8591.0
2022-12-28 11:10:00,212.9,213.07,212.52,212.52,3932.0,196.0172,196.1737,195.6673,195.6673,3932.0
2022-12-28 11:15:00,212.52,212.84,212.51,212.75,3389.0,195.6673,195.962,195.6581,195.8791,3389.0
2022-12-28 11:20:00,212.87,212.99,212.54,212.79,3843.0,195.9896,196.1001,195.6858,195.9159,3843.0
2022-12-28 11:25:00,212.81,213.1,212.81,212.87,5731.0,195.9343,196.2014,195.9343,195.9896,5731.0
2022-12-28 11:30:00,213.0,213.09,212.54,212.78,4948.0,196.1093,196.1921,195.6858,195.9067,4948.0
2022-12-28 11:35:00,212.82,212.84,212.63,212.74,2980.0,195.9436,195.962,195.7686,195.8699,2980.0
2022-12-28 11:40:00,212.57,212.81,212.47,212.58,7353.0,195.7134,195.9343,195.6213,195.7226,7353.0
2022-12-28 11:45:00,212.63,212.63,212.43,212.5,4619.0,195.7686,195.7686,195.5845,195.6489,4619.0
2022-12-28 11:50:00,212.56,212.95,212.5,212.86,3907.0,195.7042,196.0632,195.6489,195.9804,3907.0
2022-12-28 11:55:00,212.95,213.23,212.84,213.23,4739.0,196.0632,196.321,195.962,196.321,4739.0
2022-12-28 12:00:00,213.15,213.15,212.4,212.41,6783.0,196.2474,196.2474,195.5569,195.5661,6783.0
2022-12-28 12:05:00,212.55,212.71,212.22,212.22,3457.0,195.695,195.8423,195.3911,195.3911,3457.0
2022-12-28 12:10:00,212.14,212.16,211.74,211.75,8103.0,195.3175,195.3359,194.9492,194.9584,8103.0
2022-12-28 12:15:00,211.64,211.96,211.53,211.88,3408.0,194.8571,195.1518,194.7559,195.0781,3408.0
2022-12-28 12:20:00,211.86,211.92,211.69,211.83,2687.0,195.0597,195.1149,194.9032,195.0321,2687.0
2022-12-28 12:25:00,211.81,212.0,211.76,212.0,2388.0,195.0136,195.1886,194.9676,195.1886,2388.0
2022-12-28 12:30:00,211.9,212.09,211.66,211.9,4519.0,195.0965,195.2714,194.8755,195.0965,4519.0
2022-12-28 12:35:00,211.8,211.91,211.46,211.46,4086.0,195.0044,195.1057,194.6914,194.6914,4086.0
2022-12-28 12:40:00,211.5,211.68,211.38,211.67,3576.0,194.7282,194.894,194.6177,194.8847,3576.0
2022-12-28 12:45:00,211.62,212.05,211.61,212.05,10615.0,194.8387,195.2346,194.8295,195.2346,10615.0
2022-12-28 12:50:00,212.05,212.18,211.68,211.68,9246.0,195.2346,195.3543,194.894,194.894,9246.0
2022-12-28 12:55:00,211.64,211.82,211.48,211.72,3143.0,194.8571,195.0229,194.7098,194.9308,3143.0
2022-12-28 13:00:00,211.6,211.98,211.55,211.88,5387.0,194.8203,195.1702,194.7743,195.0781,5387.0
2022-12-28 13:05:00,211.95,212.14,211.77,211.79,22008.0,195.1425,195.3175,194.9768,194.9952,22008.0
2022-12-28 13:10:00,211.79,212.16,211.62,211.62,11962.0,194.9952,195.3359,194.8387,194.8387,11962.0
2022-12-28 13:15:00,211.45,212.2,211.45,212.12,17982.0,194.6822,195.3727,194.6822,195.2991,17982.0
2022-12-28 13:20:00,212.06,212.37,211.87,212.09,31018.0,195.2438,195.5292,195.0689,195.2714,31018.0
2022-12-28 13:25:00,212.03,212.15,211.67,212.15,12782.0,195.2162,195.3267,194.8847,195.3267,12782.0
2022-12-28 13:30:00,212.21,212.21,211.62,211.71,5652.0,195.3819,195.3819,194.8387,194.9216,5652.0
2022-12-28 13:35:00,211.73,211.78,211.36,211.36,6053.0,194.94,194.986,194.5993,194.5993,6053.0
2022-12-28 13:40:00,211.36,211.95,211.36,211.9,7566.0,194.5993,195.1425,194.5993,195.0965,7566.0
2022-12-28 13:45:00,211.87,211.88,211.5,211.64,3795.0,195.0689,195.0781,194.7282,194.8571,3795.0
2022-12-28 13:50:00,211.65,211.8,211.23,211.8,7016.0,194.8663,195.0044,194.4796,195.0044,7016.0
2022-12-28 13:55:00,211.8,211.81,211.58,211.65,7931.0,195.0044,195.0136,194.8019,194.8663,7931.0
2022-12-28 14:00:00,211.67,211.74,211.49,211.67,4072.0,194.8847,194.9492,194.719,194.8847,4072.0
2022-12-28 14:05:00,211.63,211.67,211.38,211.38,6788.0,194.8479,194.8847,194.6177,194.6177,6788.0
2022-12-28 14:10:00,211.39,211.75,211.38,211.75,4699.0,194.627,194.9584,194.6177,194.9584,4699.0
2022-12-28 14:15:00,211.69,211.96,211.42,211.87,16884.0,194.9032,195.1518,194.6546,195.0689,16884.0
2022-12-28 14:20:00,211.95,211.95,211.64,211.85,4375.0,195.1425,195.1425,194.8571,195.0505,4375.0
2022-12-28 14:25:00,211.87,211.87,211.63,211.73,3062.0,195.0689,195.0689,194.8479,194.94,3062.0
2022-12-28 14:30:00,211.7,211.9,211.64,211.82,10378.0,194.9124,195.0965,194.8571,195.0229,10378.0
2022-12-28 14:35:00,211.89,211.89,211.67,211.78,2950.0,195.0873,195.0873,194.8847,194.986,2950.0
2022-12-28 14:40:00,211.8,212.16,211.8,212.16,5532.0,195.0044,195.3359,195.0044,195.3359,5532.0
2022-12-28 14:45:00,212.3,212.34,212.09,212.2,20485.0,195.4648,195.5016,195.2714,195.3727,20485.0
2022-12-28 14:50:00,212.16,212.22,211.97,211.99,2469.0,195.3359,195.3911,195.161,195.1794,2469.0
2022-12-28 14:55:00,211.85,212.06,211.74,211.87,4341.0,195.0505,195.2438,194.9492,195.0689,4341.0
2022-12-28 15:00:00,211.95,211.95,211.12,211.15,3165.0,195.1425,195.1425,194.3784,194.406,3165.0
2022-12-28 15:05:00,211.26,211.45,211.07,211.07,6679.0,194.5073,194.6822,194.3323,194.3323,6679.0
2022-12-28 15:10:00,211.11,211.12,210.67,210.72,3886.0,194.3692,194.3784,193.964,194.0101,3886.0
2022-12-28 15:15:00,210.64,211.14,210.6,211.11,7931.0,193.9364,194.3968,193.8996,194.3692,7931.0
2022-12-28 15:20:00,211.2,211.2,210.59,210.72,5641.0,194.452,194.452,193.8904,194.0101,5641.0
2022-12-28 15:25:00,210.75,211.1,210.74,211.1,4255.0,194.0377,194.3599,194.0285,194.3599,4255.0
2022-12-28 15:30:00,211.03,211.33,210.87,210.87,11877.0,194.2955,194.5717,194.1482,194.1482,11877.0
2022-12-28 15:35:00,210.89,210.89,210.3,210.53,7747.0,194.1666,194.1666,193.6234,193.8352,7747.0
2022-12-28 15:40:00,210.48,210.71,210.33,210.37,25445.0,193.7891,194.0009,193.651,193.6878,25445.0
2022-12-28 15:45:00,210.29,210.53,210.24,210.38,10743.0,193.6142,193.8352,193.5681,193.697,10743.0
2022-12-28 15:50:00,210.35,210.49,210.2,210.37,16215.0,193.6694,193.7983,193.5313,193.6878,16215.0
2022-12-28 15:55:00,210.33,210.5,209.99,210.02,36627.0,193.651,193.8075,193.338,193.3656,36627.0
2022-12-29 09:30:00,211.85,211.85,210.13,211.39,19388.0,195.0505,195.0505,193.4669,194.627,19388.0
2022-12-29 09:35:00,211.12,212.47,211.07,212.4,5873.0,194.3784,195.6213,194.3323,195.5569,5873.0
2022-12-29 09:40:00,212.49,213.0,212.41,212.72,5067.0,195.6397,196.1093,195.5661,195.8515,5067.0
2022-12-29 09:45:00,212.75,213.11,212.5,212.74,9653.0,195.8791,196.2106,195.6489,195.8699,9653.0
2022-12-29 09:50:00,212.87,213.47,212.77,213.47,5785.0,195.9896,196.542,195.8975,196.542,5785.0
2022-12-29 09:55:00,213.71,214.19,213.59,213.95,4507.0,196.763,197.2049,196.6525,196.9839,4507.0
2022-12-29 10:00:00,214.23,214.47,213.78,214.12,4975.0,197.2417,197.4627,196.8274,197.1405,4975.0
2022-12-29 10:05:00,214.03,214.22,213.9,213.94,3213.0,197.0576,197.2325,196.9379,196.9747,3213.0
2022-12-29 10:10:00,213.94,214.41,213.94,214.2,7718.0,196.9747,197.4075,196.9747,197.2141,7718.0
2022-12-29 10:15:00,214.23,215.0,214.18,214.88,16235.0,197.2417,197.9507,197.1957,197.8402,16235.0
2022-12-29 10:20:00,214.95,214.95,214.45,214.66,3307.0,197.9046,197.9046,197.4443,197.6376,3307.0
2022-12-29 10:25:00,214.99,215.41,214.88,215.14,6506.0,197.9415,198.3282,197.8402,198.0796,6506.0
2022-12-29 10:30:00,215.17,215.78,215.13,215.78,3234.0,198.1072,198.6688,198.0704,198.6688,3234.0
2022-12-29 10:35:00,215.53,215.79,215.33,215.33,4367.0,198.4387,198.678,198.2545,198.2545,4367.0
2022-12-29 10:40:00,215.45,215.85,215.29,215.38,6146.0,198.365,198.7333,198.2177,198.3005,6146.0
2022-12-29 10:45:00,215.38,215.67,215.29,215.33,2227.0,198.3005,198.5676,198.2177,198.2545,2227.0
2022-12-29 10:50:00,215.37,215.71,215.37,215.66,6904.0,198.2913,198.6044,198.2913,198.5583,6904.0
2022-12-29 10:55:00,215.66,215.87,215.61,215.82,5650.0,198.5583,198.7517,198.5123,198.7057,5650.0
2022-12-29 11:00:00,215.74,215.74,215.02,215.35,5245.0,198.632,198.632,197.9691,198.2729,5245.0
2022-12-29 11:05:00,215.24,215.3,214.79,215.07,11695.0,198.1717,198.2269,197.7573,198.0151,11695.0
2022-12-29 11:10:00,215.14,215.32,215.0,215.01,6794.0,198.0796,198.2453,197.9507,197.9599,6794.0
2022-12-29 11:15:00,215.06,215.29,215.01,215.11,5299.0,198.0059,198.2177,197.9599,198.052,5299.0
2022-12-29 11:20:00,215.01,215.01,214.45,214.5,6563.0,197.9599,197.9599,197.4443,197.4903,6563.0
2022-12-29 11:25:00,214.6,214.72,214.36,214.64,5676.0,197.5824,197.6929,197.3614,197.6192,5676.0
2022-12-29 11:30:00,214.78,215.33,214.69,215.13,12902.0,197.7481,198.2545,197.6653,198.0704,12902.0
2022-12-29 11:35:00,215.13,215.28,215.03,215.19,5828.0,198.0704,198.2085,197.9783,198.1256,5828.0
2022-12-29 11:40:00,215.16,215.37,215.16,215.32,3370.0,198.098,198.2913,198.098,198.2453,3370.0
2022-12-29 11:45:00,215.33,215.69,215.32,215.59,3940.0,198.2545,198.586,198.2453,198.4939,3940.0
2022-12-29 11:50:00,215.6,216.18,215.59,216.13,9493.0,198.5031,199.0371,198.4939,198.9911,9493.0
2022-12-29 11:55:00,216.13,216.21,215.86,215.94,7544.0,198.9911,199.0647,198.7425,198.8161,7544.0
2022-12-29 12:00:00,215.88,216.41,215.88,216.34,7330.0,198.7609,199.2489,198.7609,199.1844,7330.0
2022-12-29 12:05:00,216.31,216.42,216.21,216.42,3377.0,199.1568,199.2581,199.0647,199.2581,3377.0
2022-12-29 12:10:00,216.48,216.7,216.25,216.26,7125.0,199.3133,199.5159,199.1016,199.1108,7125.0
2022-12-29 12:15:00,216.27,216.44,216.13,216.39,6521.0,199.12,199.2765,198.9911,199.2305,6521.0
2022-12-29 12:20:00,216.39,216.47,216.25,216.29,4044.0,199.2305,199.3041,199.1016,199.1384,4044.0
2022-12-29 12:25:00,216.29,216.39,216.15,216.19,2453.0,199.1384,199.2305,199.0095,199.0463,2453.0
2022-12-29 12:30:00,216.15,216.24,215.96,215.96,4047.0,199.0095,199.0924,198.8346,198.8346,4047.0
2022-12-29 12:35:00,215.96,216.05,215.8,215.92,11183.0,198.8346,198.9174,198.6872,198.7977,11183.0
2022-12-29 12:40:00,216.0,216.21,215.76,215.88,3812.0,198.8714,199.0647,198.6504,198.7609,3812.0
2022-12-29 12:45:00,215.82,216.07,215.59,215.8,8992.0,198.7057,198.9358,198.4939,198.6872,8992.0
2022-12-29 12:50:00,215.9,215.95,215.79,215.8,11062.0,198.7793,198.8253,198.678,198.6872,11062.0
2022-12-29 12:55:00,215.74,215.75,215.3,215.34,6173.0,198.632,198.6412,198.2269,198.2637,6173.0
2022-12-29 13:00:00,215.3,215.48,215.07,215.12,6803.0,198.2269,198.3926,198.0151,198.0612,6803.0
2022-12-29 13:05:00,215.09,215.18,214.89,214.9,12572.0,198.0335,198.1164,197.8494,197.8586,12572.0
2022-12-29 13:10:00,214.99,215.43,214.88,215.41,8491.0,197.9415,198.3466,197.8402,198.3282,8491.0
2022-12-29 13:15:00,215.33,215.49,215.16,215.28,6745.0,198.2545,198.4018,198.098,198.2085,6745.0
2022-12-29 13:20:00,215.28,215.28,214.59,214.71,9615.0,198.2085,198.2085,197.5732,197.6837,9615.0
2022-12-29 13:25:00,214.87,215.64,214.83,215.23,16700.0,197.831,198.5399,197.7942,198.1624,16700.0
2022-12-29 13:30:00,215.16,215.53,215.09,215.52,4632.0,198.098,198.4387,198.0335,198.4294,4632.0
2022-12-29 13:35:00,215.47,215.71,215.24,215.44,6664.0,198.3834,198.6044,198.1717,198.3558,6664.0
2022-12-29 13:40:00,215.3,215.8,215.3,215.66,4784.0,198.2269,198.6872,198.2269,198.5583,4784.0
2022-12-29 13:45:00,215.71,215.79,215.49,215.5,2828.0,198.6044,198.678,198.4018,198.411,2828.0
2022-12-29 13:50:00,215.53,215.61,215.33,215.59,8324.0,198.4387,198.5123,198.2545,198.4939,8324.0
2022-12-29 13:55:00,215.67,215.67,215.34,215.36,8075.0,198.5676,198.5676,198.2637,198.2821,8075.0
2022-12-29 14:00:00,215.35,215.55,215.35,215.45,6259.0,198.2729,198.4571,198.2729,198.365,6259.0
2022-12-29 14:05:00,215.38,215.49,215.08,215.12,8717.0,198.3005,198.4018,198.0243,198.0612,8717.0
2022-12-29 14:10:00,215.05,215.1,214.9,214.91,2722.0,197.9967,198.0428,197.8586,197.8678,2722.0
2022-12-29 14:15:00,214.85,214.97,214.65,214.91,4253.0,197.8126,197.9231,197.6284,197.8678,4253.0
2022-12-29 14:20:00,214.91,214.99,214.82,214.93,3788.0,197.8678,197.9415,197.785,197.8862,3788.0
2022-12-29 14:25:00,214.98,214.99,214.69,214.75,4770.0,197.9323,197.9415,197.6653,197.7205,4770.0
2022-12-29 14:30:00,214.75,215.0,214.7,215.0,3740.0,197.7205,197.9507,197.6745,197.9507,3740.0
2022-12-29 14:35:00,214.94,215.03,214.84,214.84,2884.0,197.8954,197.9783,197.8034,197.8034,2884.0
2022-12-29 14:40:00,214.79,215.06,214.75,214.97,14033.0,197.7573,198.0059,197.7205,197.9231,14033.0
2022-12-29 14:45:00,214.96,215.24,214.96,215.06,4504.0,197.9139,198.1717,197.9139,198.0059,4504.0
2022-12-29 14:50:00,215.16,215.16,214.8,214.84,3740.0,198.098,198.098,197.7665,197.8034,3740.0
2022-12-29 14:55:00,214.82,214.96,214.73,214.9,4887.0,197.785,197.9139,197.7021,197.8586,4887.0
2022-12-29 15:00:00,214.95,215.42,214.93,215.42,6381.0,197.9046,198.3374,197.8862,198.3374,6381.0
2022-12-29 15:05:00,215.36,215.56,215.32,215.41,5620.0,198.2821,198.4663,198.2453,198.3282,5620.0
2022-12-29 15:10:00,215.47,215.65,215.29,215.29,14451.0,198.3834,198.5491,198.2177,198.2177,14451.0
2022-12-29 15:15:00,215.16,215.21,214.87,215.13,4971.0,198.098,198.144,197.831,198.0704,4971.0
2022-12-29 15:20:00,215.12,215.38,215.06,215.38,7553.0,198.0612,198.3005,198.0059,198.3005,7553.0
2022-12-29 15:25:00,215.32,215.51,215.19,215.2,6425.0,198.2453,198.4202,198.1256,198.1348,6425.0
2022-12-29 15:30:00,215.18,215.34,215.08,215.3,5069.0,198.1164,198.2637,198.0243,198.2269,5069.0
2022-12-29 15:35:00,215.21,215.53,215.21,215.26,11166.0,198.144,198.4387,198.144,198.1901,11166.0
2022-12-29 15:40:00,215.3,215.72,215.25,215.62,9965.0,198.2269,198.6136,198.1809,198.5215,9965.0
2022-12-29 15:45:00,215.58,215.91,215.58,215.76,20194.0,198.4847,198.7885,198.4847,198.6504,20194.0
2022-12-29 15:50:00,215.84,216.21,215.84,215.95,21907.0,198.7241,199.0647,198.7241,198.8253,21907.0
2022-12-29 15:55:00,215.91,216.12,215.57,215.77,64060.0,198.7885,198.9819,198.4755,198.6596,64060.0
2022-12-30 09:30:00,214.33,215.0,213.37,214.71,25365.0,197.3338,197.9507,196.4499,197.6837,25365.0
2022-12-30 09:35:00,214.94,215.2,214.31,214.51,8179.0,197.8954,198.1348,197.3154,197.4995,8179.0
2022-12-30 09:40:00,214.13,214.76,214.13,214.76,3969.0,197.1497,197.7297,197.1497,197.7297,3969.0
2022-12-30 09:45:00,214.58,214.58,213.01,213.21,3920.0,197.564,197.564,196.1185,196.3026,3920.0
2022-12-30 09:50:00,213.26,213.52,212.99,213.37,4899.0,196.3487,196.588,196.1001,196.4499,4899.0
2022-12-30 09:55:00,213.57,213.73,213.15,213.48,8319.0,196.6341,196.7814,196.2474,196.5512,8319.0
2022-12-30 10:00:00,213.3,213.36,212.9,213.17,4816.0,196.3855,196.4407,196.0172,196.2658,4816.0
2022-12-30 10:05:00,213.17,213.17,212.63,212.8,6907.0,196.2658,196.2658,195.7686,195.9251,6907.0
2022-12-30 10:10:00,212.86,213.22,212.85,213.04,16032.0,195.9804,196.3118,195.9712,196.1461,16032.0
2022-12-30 10:15:00,212.9,213.6,212.89,213.6,4537.0,196.0172,196.6617,196.008,196.6617,4537.0
2022-12-30 10:20:00,213.69,213.78,213.57,213.57,2932.0,196.7446,196.8274,196.6341,196.6341,2932.0
2022-12-30 10:25:00,213.62,213.62,213.36,213.53,3868.0,196.6801,196.6801,196.4407,196.5973,3868.0
2022-12-30 10:30:00,213.47,213.47,212.77,213.31,4204.0,196.542,196.542,195.8975,196.3947,4204.0
2022-12-30 10:35:00,213.41,213.41,213.02,213.04,2300.0,196.4868,196.4868,196.1277,196.1461,2300.0
2022-12-30 10:40:00,212.99,213.1,212.7,213.02,3229.0,196.1001,196.2014,195.8331,196.1277,3229.0
2022-12-30 10:45:00,212.89,213.73,212.76,213.67,43933.0,196.008,196.7814,195.8883,196.7262,43933.0
2022-12-30 10:50:00,213.66,213.66,213.33,213.37,2798.0,196.7169,196.7169,196.4131,196.4499,2798.0
2022-12-30 10:55:00,213.26,213.51,212.83,212.83,1945.0,196.3487,196.5788,195.9528,195.9528,1945.0
2022-12-30 11:00:00,212.82,213.01,212.71,212.84,3388.0,195.9436,196.1185,195.8423,195.962,3388.0
2022-12-30 11:05:00,212.87,213.06,212.85,212.91,3329.0,195.9896,196.1645,195.9712,196.0264,3329.0
2022-12-30 11:10:00,212.87,213.13,212.66,212.84,5032.0,195.9896,196.229,195.7962,195.962,5032.0
2022-12-30 11:15:00,212.87,212.9,212.65,212.78,2939.0,195.9896,196.0172,195.787,195.9067,2939.0
2022-12-30 11:20:00,212.8,213.08,212.61,212.87,3974.0,195.9251,196.1829,195.7502,195.9896,3974.0
2022-12-30 11:25:00,212.74,212.92,212.62,212.62,4511.0,195.8699,196.0356,195.7594,195.7594,4511.0
2022-12-30 11:30:00,212.61,212.98,212.4,212.9,12959.0,195.7502,196.0909,195.5569,196.0172,12959.0
2022-12-30 11:35:00,212.89,213.08,212.88,213.06,4064.0,196.008,196.1829,195.9988,196.1645,4064.0
2022-12-30 11:40:00,213.06,213.09,212.76,212.76,3228.0,196.1645,196.1921,195.8883,195.8883,3228.0
2022-12-30 11:45:00,212.7,212.8,212.6,212.66,1339.0,195.8331,195.9251,195.741,195.7962,1339.0
2022-12-30 11:50:00,212.43,212.43,212.3,212.31,1053.0,195.5845,195.5845,195.4648,195.474,1053.0
2022-12-30 11:55:00,212.32,212.59,212.26,212.59,5670.0,195.4832,195.7318,195.428,195.7318,5670.0
2022-12-30 12:00:00,212.59,212.69,212.24,212.3,5282.0,195.7318,195.8239,195.4095,195.4648,5282.0
2022-12-30 12:05:00,212.2,212.24,211.69,211.8,2525.0,195.3727,195.4095,194.9032,195.0044,2525.0
2022-12-30 12:10:00,211.77,211.95,211.61,211.77,2307.0,194.9768,195.1425,194.8295,194.9768,2307.0
2022-12-30 12:15:00,211.86,212.25,211.86,211.97,2727.0,195.0597,195.4188,195.0597,195.161,2727.0
2022-12-30 12:20:00,211.97,212.33,211.91,212.33,4439.0,195.161,195.4924,195.1057,195.4924,4439.0
2022-12-30 12:25:00,212.26,212.26,212.1,212.16,3064.0,195.428,195.428,195.2807,195.3359,3064.0
2022-12-30 12:30:00,212.16,212.46,211.86,212.4,5371.0,195.3359,195.6121,195.0597,195.5569,5371.0
2022-12-30 12:35:00,212.26,212.54,212.24,212.31,5612.0,195.428,195.6858,195.4095,195.474,5612.0
2022-12-30 12:40:00,212.31,212.32,212.04,212.25,4823.0,195.474,195.4832,195.2254,195.4188,4823.0
2022-12-30 12:45:00,212.31,212.32,212.02,212.02,3338.0,195.474,195.4832,195.207,195.207,3338.0
2022-12-30 12:50:00,212.23,212.35,211.86,211.93,8578.0,195.4003,195.5108,195.0597,195.1241,8578.0
2022-12-30 12:55:00,211.94,212.47,211.88,212.46,7666.0,195.1333,195.6213,195.0781,195.6121,7666.0
2022-12-30 13:00:00,212.47,212.52,212.3,212.42,3385.0,195.6213,195.6673,195.4648,195.5753,3385.0
2022-12-30 13:05:00,212.39,212.4,212.16,212.32,4477.0,195.5477,195.5569,195.3359,195.4832,4477.0
2022-12-30 13:10:00,212.28,212.28,212.12,212.16,2248.0,195.4464,195.4464,195.2991,195.3359,2248.0
2022-12-30 13:15:00,212.13,212.19,211.91,211.92,2792.0,195.3083,195.3635,195.1057,195.1149,2792.0
2022-12-30 13:20:00,211.84,211.87,211.03,211.2,3930.0,195.0413,195.0689,194.2955,194.452,3930.0
2022-12-30 13:25:00,211.11,211.15,210.76,211.08,4159.0,194.3692,194.406,194.0469,194.3415,4159.0
2022-12-30 13:30:00,211.21,211.54,211.21,211.47,3396.0,194.4612,194.7651,194.4612,194.7006,3396.0
2022-12-30 13:35:00,211.58,211.73,211.53,211.54,4455.0,194.8019,194.94,194.7559,194.7651,4455.0
2022-12-30 13:40:00,211.56,211.74,211.4,211.74,4842.0,194.7835,194.9492,194.6362,194.9492,4842.0
2022-12-30 13:45:00,211.71,211.75,211.47,211.61,7760.0,194.9216,194.9584,194.7006,194.8295,7760.0
2022-12-30 13:50:00,211.68,211.68,211.11,211.17,2766.0,194.894,194.894,194.3692,194.4244,2766.0
2022-12-30 13:55:00,211.29,211.29,211.01,211.01,2919.0,194.5349,194.5349,194.2771,194.2771,2919.0
2022-12-30 14:00:00,211.07,211.07,210.41,210.44,4190.0,194.3323,194.3323,193.7247,193.7523,4190.0
2022-12-30 14:05:00,210.42,210.55,210.22,210.22,5876.0,193.7339,193.8536,193.5497,193.5497,5876.0
2022-12-30 14:10:00,210.29,210.34,209.95,210.34,8101.0,193.6142,193.6602,193.3011,193.6602,8101.0
2022-12-30 14:15:00,210.34,210.34,209.91,209.93,2424.0,193.6602,193.6602,193.2643,193.2827,2424.0
2022-12-30 14:20:00,209.96,209.96,209.64,209.76,4027.0,193.3104,193.3104,193.0157,193.1262,4027.0
2022-12-30 14:25:00,209.7,210.13,209.7,210.06,3235.0,193.071,193.4669,193.071,193.4024,3235.0
2022-12-30 14:30:00,210.0,210.2,209.93,210.04,8809.0,193.3472,193.5313,193.2827,193.384,8809.0
2022-12-30 14:35:00,210.02,210.02,209.59,209.62,4635.0,193.3656,193.3656,192.9697,192.9973,4635.0
2022-12-30 14:40:00,209.65,209.68,209.44,209.59,8442.0,193.0249,193.0526,192.8316,192.9697,8442.0
2022-12-30 14:45:00,209.59,209.75,209.35,209.39,7125.0,192.9697,193.117,192.7487,192.7856,7125.0
2022-12-30 14:50:00,209.39,209.68,209.39,209.48,6709.0,192.7856,193.0526,192.7856,192.8684,6709.0
2022-12-30 14:55:00,209.48,209.48,209.2,209.2,8068.0,192.8684,192.8684,192.6106,192.6106,8068.0
2022-12-30 15:00:00,209.18,209.7,209.17,209.59,4163.0,192.5922,193.071,192.583,192.9697,4163.0
2022-12-30 15:05:00,209.62,209.73,209.41,209.62,3403.0,192.9973,193.0986,192.804,192.9973,3403.0
2022-12-30 15:10:00,209.62,210.47,209.6,210.46,7272.0,192.9973,193.7799,192.9789,193.7707,7272.0
2022-12-30 15:15:00,210.45,210.89,210.42,210.64,9937.0,193.7615,194.1666,193.7339,193.9364,9937.0
2022-12-30 15:20:00,210.74,210.98,210.74,210.88,4784.0,194.0285,194.2495,194.0285,194.1574,4784.0
2022-12-30 15:25:00,210.82,210.86,210.61,210.72,4927.0,194.1022,194.139,193.9088,194.0101,4927.0
2022-12-30 15:30:00,210.72,211.17,210.72,211.16,17199.0,194.0101,194.4244,194.0101,194.4152,17199.0
2022-12-30 15:35:00,211.08,211.23,210.95,211.2,14355.0,194.3415,194.4796,194.2218,194.452,14355.0
2022-12-30 15:40:00,211.21,211.41,211.17,211.18,10583.0,194.4612,194.6454,194.4244,194.4336,10583.0
2022-12-30 15:45:00,211.24,211.83,211.19,211.83,17164.0,194.4888,195.0321,194.4428,195.0321,17164.0
2022-12-30 15:50:00,211.8,212.07,211.69,211.86,23000.0,195.0044,195.253,194.9032,195.0597,23000.0
2022-12-30 15:55:00,211.81,211.95,211.43,211.86,43112.0,195.0136,195.1425,194.6638,195.0597,43112.0
2023-01-03 09:30:00,214.0,214.66,212.72,213.24,28998.0,197.03,197.6376,195.8515,196.3302,28998.0
2023-01-03 09:35:00,213.89,214.44,213.49,213.84,10165.0,196.9287,197.4351,196.5604,196.8827,10165.0
2023-01-03 09:40:00,214.2,215.25,213.81,215.16,23642.0,197.2141,198.1809,196.855,198.098,23642.0
2023-01-03 09:45:00,214.94,214.94,213.51,214.04,11581.0,197.8954,197.8954,196.5788,197.0668,11581.0
2023-01-03 09:50:00,214.09,214.41,213.7,213.7,6074.0,197.1128,197.4075,196.7538,196.7538,6074.0
2023-01-03 09:55:00,213.23,213.47,213.1,213.22,27966.0,196.321,196.542,196.2014,196.3118,27966.0
2023-01-03 10:00:00,213.3,213.54,213.06,213.13,10093.0,196.3855,196.6065,196.1645,196.229,10093.0
2023-01-03 10:05:00,213.14,213.3,212.81,212.9,19249.0,196.2382,196.3855,195.9343,196.0172,19249.0
2023-01-03 10:10:00,212.89,212.96,212.52,212.69,13316.0,196.008,196.0725,195.6673,195.8239,13316.0
2023-01-03 10:15:00,212.76,213.35,212.68,212.69,19726.0,195.8883,196.4315,195.8147,195.8239,19726.0
2023-01-03 10:20:00,212.88,213.15,212.75,212.94,6851.0,195.9988,196.2474,195.8791,196.054,6851.0
2023-01-03 10:25:00,213.07,213.31,212.19,212.37,3153.0,196.1737,196.3947,195.3635,195.5292,3153.0
2023-01-03 10:30:00,212.38,212.63,212.04,212.23,7436.0,195.5384,195.7686,195.2254,195.4003,7436.0
2023-01-03 10:35:00,212.12,212.42,212.08,212.34,4854.0,195.2991,195.5753,195.2622,195.5016,4854.0
2023-01-03 10:40:00,212.45,213.36,212.37,213.23,11164.0,195.6029,196.4407,195.5292,196.321,11164.0
2023-01-03 10:45:00,213.25,213.46,212.94,213.31,16171.0,196.3395,196.5328,196.054,196.3947,16171.0
2023-01-03 10:50:00,213.36,213.39,213.05,213.17,3516.0,196.4407,196.4684,196.1553,196.2658,3516.0
2023-01-03 10:55:00,213.31,213.94,213.22,213.88,1960.0,196.3947,196.9747,196.3118,196.9195,1960.0
2023-01-03 11:00:00,214.08,214.22,213.8,213.88,1981.0,197.1036,197.2325,196.8458,196.9195,1981.0
2023-01-03 11:05:00,214.05,214.2,213.82,213.91,4800.0,197.076,197.2141,196.8643,196.9471,4800.0
2023-01-03 11:10:00,213.23,213.23,212.47,212.47,4436.0,196.321,196.321,195.6213,195.6213,4436.0
2023-01-03 11:15:00,212.75,212.76,212.29,212.65,3874.0,195.8791,195.8883,195.4556,195.787,3874.0
2023-01-03 11:20:00,212.63,212.88,212.3,212.57,6633.0,195.7686,195.9988,195.4648,195.7134,6633.0
2023-01-03 11:25:00,212.68,212.68,211.91,212.4,3450.0,195.8147,195.8147,195.1057,195.5569,3450.0
2023-01-03 11:30:00,212.26,212.33,211.72,211.8,25115.0,195.428,195.4924,194.9308,195.0044,25115.0
2023-01-03 11:35:00,211.95,212.01,211.65,211.86,13161.0,195.1425,195.1978,194.8663,195.0597,13161.0
2023-01-03 11:40:00,211.73,212.18,211.65,211.89,6823.0,194.94,195.3543,194.8663,195.0873,6823.0
2023-01-03 11:45:00,211.78,212.49,211.78,212.48,1247.0,194.986,195.6397,194.986,195.6305,1247.0
2023-01-03 11:50:00,212.51,212.95,212.42,212.69,6839.0,195.6581,196.0632,195.5753,195.8239,6839.0
2023-01-03 11:55:00,212.69,212.83,212.59,212.62,3385.0,195.8239,195.9528,195.7318,195.7594,3385.0
2023-01-03 12:00:00,212.66,212.79,212.09,212.47,3210.0,195.7962,195.9159,195.2714,195.6213,3210.0
2023-01-03 12:05:00,212.29,212.71,212.12,212.58,7866.0,195.4556,195.8423,195.2991,195.7226,7866.0
2023-01-03 12:10:00,212.56,212.76,212.4,212.53,7868.0,195.7042,195.8883,195.5569,195.6766,7868.0
2023-01-03 12:15:00,212.64,212.64,212.13,212.13,7146.0,195.7778,195.7778,195.3083,195.3083,7146.0
2023-01-03 12:20:00,212.28,212.54,211.88,211.88,2425.0,195.4464,195.6858,195.0781,195.0781,2425.0
2023-01-03 12:25:00,211.86,212.24,211.85,211.88,3168.0,195.0597,195.4095,195.0505,195.0781,3168.0
2023-01-03 12:30:00,211.95,212.67,211.78,212.52,7878.0,195.1425,195.8055,194.986,195.6673,7878.0
2023-01-03 12:35:00,212.52,212.63,212.29,212.4,6655.0,195.6673,195.7686,195.4556,195.5569,6655.0
2023-01-03 12:40:00,212.29,212.29,211.59,211.69,3348.0,195.4556,195.4556,194.8111,194.9032,3348.0
2023-01-03 12:45:00,211.55,211.56,211.01,211.03,3573.0,194.7743,194.7835,194.2771,194.2955,3573.0
2023-01-03 12:50:00,211.14,211.38,211.13,211.13,4211.0,194.3968,194.6177,194.3876,194.3876,4211.0
2023-01-03 12:55:00,211.05,211.84,210.99,211.37,7686.0,194.3139,195.0413,194.2587,194.6085,7686.0
2023-01-03 13:00:00,211.39,211.54,210.97,211.31,9837.0,194.627,194.7651,194.2403,194.5533,9837.0
2023-01-03 13:05:00,211.35,211.35,211.05,211.24,4858.0,194.5901,194.5901,194.3139,194.4888,4858.0
2023-01-03 13:10:00,211.18,211.39,211.08,211.12,7553.0,194.4336,194.627,194.3415,194.3784,7553.0
2023-01-03 13:15:00,211.04,211.38,211.04,211.16,6773.0,194.3047,194.6177,194.3047,194.4152,6773.0
2023-01-03 13:20:00,211.24,211.36,211.01,211.34,12713.0,194.4888,194.5993,194.2771,194.5809,12713.0
2023-01-03 13:25:00,211.45,212.91,211.44,212.8,9896.0,194.6822,196.0264,194.673,195.9251,9896.0
2023-01-03 13:30:00,212.85,213.17,212.77,213.05,6546.0,195.9712,196.2658,195.8975,196.1553,6546.0
2023-01-03 13:35:00,213.05,213.05,212.69,212.78,900.0,196.1553,196.1553,195.8239,195.9067,900.0
2023-01-03 13:40:00,212.89,213.01,212.72,212.87,1510.0,196.008,196.1185,195.8515,195.9896,1510.0
2023-01-03 13:45:00,212.8,213.06,212.68,212.92,2452.0,195.9251,196.1645,195.8147,196.0356,2452.0
2023-01-03 13:50:00,213.03,213.38,212.9,213.31,5172.0,196.1369,196.4591,196.0172,196.3947,5172.0
2023-01-03 13:55:00,213.24,213.31,212.96,213.03,10991.0,196.3302,196.3947,196.0725,196.1369,10991.0
2023-01-03 14:00:00,213.03,213.27,212.82,212.82,3722.0,196.1369,196.3579,195.9436,195.9436,3722.0
2023-01-03 14:05:00,212.91,213.15,212.91,213.07,1878.0,196.0264,196.2474,196.0264,196.1737,1878.0
2023-01-03 14:10:00,213.2,213.2,212.5,212.51,8670.0,196.2934,196.2934,195.6489,195.6581,8670.0
2023-01-03 14:15:00,212.59,212.89,212.58,212.68,11658.0,195.7318,196.008,195.7226,195.8147,11658.0
2023-01-03 14:20:00,212.64,212.79,212.34,212.35,6624.0,195.7778,195.9159,195.5016,195.5108,6624.0
2023-01-03 14:25:00,212.35,212.58,212.35,212.53,1709.0,195.5108,195.7226,195.5108,195.6766,1709.0
2023-01-03 14:30:00,212.56,212.56,212.27,212.31,8646.0,195.7042,195.7042,195.4372,195.474,8646.0
2023-01-03 14:35:00,212.41,212.42,212.35,212.37,1000.0,195.5661,195.5753,195.5108,195.5292,1000.0
2023-01-03 14:40:00,212.33,213.21,212.32,213.04,7527.0,195.4924,196.3026,195.4832,196.1461,7527.0
2023-01-03 14:45:00,213.0,213.88,212.99,213.61,15563.0,196.1093,196.9195,196.1001,196.6709,15563.0
2023-01-03 14:50:00,213.48,213.79,213.38,213.78,12995.0,196.5512,196.8366,196.4591,196.8274,12995.0
2023-01-03 14:55:00,213.77,214.19,213.59,213.78,2975.0,196.8182,197.2049,196.6525,196.8274,2975.0
2023-01-03 15:00:00,213.89,214.29,213.89,214.08,2770.0,196.9287,197.297,196.9287,197.1036,2770.0
2023-01-03 15:05:00,214.23,214.23,213.82,213.82,10879.0,197.2417,197.2417,196.8643,196.8643,10879.0
2023-01-03 15:10:00,213.86,214.48,213.86,214.42,28505.0,196.9011,197.4719,196.9011,197.4167,28505.0
2023-01-03 15:15:00,214.41,214.77,214.32,214.32,21193.0,197.4075,197.7389,197.3246,197.3246,21193.0
2023-01-03 15:20:00,214.35,214.42,213.94,214.29,22608.0,197.3522,197.4167,196.9747,197.297,22608.0
2023-01-03 15:25:00,214.3,214.67,214.29,214.42,15427.0,197.3062,197.6469,197.297,197.4167,15427.0
2023-01-03 15:30:00,214.42,214.82,214.25,214.68,15594.0,197.4167,197.785,197.2602,197.6561,15594.0
2023-01-03 15:35:00,214.72,214.96,214.56,214.58,5255.0,197.6929,197.9139,197.5456,197.564,5255.0
2023-01-03 15:40:00,214.64,214.72,214.21,214.27,8394.0,197.6192,197.6929,197.2233,197.2786,8394.0
2023-01-03 15:45:00,214.31,214.66,214.2,214.61,9203.0,197.3154,197.6376,197.2141,197.5916,9203.0
2023-01-03 15:50:00,214.7,215.06,214.54,214.86,18281.0,197.6745,198.0059,197.5272,197.8218,18281.0
2023-01-03 15:55:00,214.9,214.98,214.49,214.58,56495.0,197.8586,197.9323,197.4811,197.564,56495.0
2023-01-04 09:30:00,217.41,217.41,215.51,216.61,40535.0,200.1696,200.1696,198.4202,199.433,40535.0
2023-01-04 09:35:00,216.41,218.32,216.41,218.03,11880.0,199.2489,201.0074,199.2489,200.7404,11880.0
2023-01-04 09:40:00,218.03,219.72,217.9,218.82,7781.0,200.7404,202.2964,200.6207,201.4678,7781.0
2023-01-04 09:45:00,218.85,219.26,217.86,219.18,11297.0,201.4954,201.8729,200.5839,201.7992,11297.0
2023-01-04 09:50:00,219.22,219.49,218.69,218.86,9584.0,201.836,202.0846,201.3481,201.5046,9584.0
2023-01-04 09:55:00,218.85,219.09,218.48,218.64,7484.0,201.4954,201.7163,201.1547,201.302,7484.0
2023-01-04 10:00:00,218.37,218.89,217.15,217.37,24841.0,201.0534,201.5322,199.9302,200.1327,24841.0
2023-01-04 10:05:00,217.32,217.92,217.04,217.53,25817.0,200.0867,200.6391,199.8289,200.2801,25817.0
2023-01-04 10:10:00,217.46,218.13,217.3,218.07,24951.0,200.2156,200.8325,200.0683,200.7772,24951.0
2023-01-04 10:15:00,217.88,218.13,217.73,217.8,4570.0,200.6023,200.8325,200.4642,200.5286,4570.0
2023-01-04 10:20:00,217.99,218.08,217.43,218.0,6770.0,200.7036,200.7864,200.188,200.7128,6770.0
2023-01-04 10:25:00,217.71,218.17,217.5,218.03,7857.0,200.4458,200.8693,200.2524,200.7404,7857.0
2023-01-04 10:30:00,218.0,218.13,217.59,218.12,5347.0,200.7128,200.8325,200.3353,200.8233,5347.0
2023-01-04 10:35:00,218.16,218.41,217.94,218.35,3754.0,200.8601,201.0903,200.6575,201.035,3754.0
2023-01-04 10:40:00,218.27,218.82,218.22,218.7,11395.0,200.9614,201.4678,200.9153,201.3573,11395.0
2023-01-04 10:45:00,218.75,219.33,218.75,219.11,9851.0,201.4033,201.9373,201.4033,201.7348,9851.0
2023-01-04 10:50:00,219.05,219.12,218.63,219.0,7378.0,201.6795,201.744,201.2928,201.6335,7378.0
2023-01-04 10:55:00,219.09,219.4,218.97,219.32,13238.0,201.7163,202.0018,201.6059,201.9281,13238.0
2023-01-04 11:00:00,219.37,219.62,219.04,219.11,15356.0,201.9741,202.2043,201.6703,201.7348,15356.0
2023-01-04 11:05:00,219.12,219.12,218.88,218.97,13826.0,201.744,201.744,201.523,201.6059,13826.0
2023-01-04 11:10:00,219.15,219.37,218.93,219.25,13141.0,201.7716,201.9741,201.569,201.8637,13141.0
2023-01-04 11:15:00,219.31,219.4,219.02,219.07,5687.0,201.9189,202.0018,201.6519,201.6979,5687.0
2023-01-04 11:20:00,219.1,219.44,219.02,219.27,15722.0,201.7256,202.0386,201.6519,201.8821,15722.0
2023-01-04 11:25:00,219.17,219.71,219.17,219.49,14098.0,201.79,202.2872,201.79,202.0846,14098.0
2023-01-04 11:30:00,219.52,220.1,219.52,219.8,26984.0,202.1123,202.6463,202.1123,202.37,26984.0
2023-01-04 11:35:00,219.95,220.61,219.89,220.57,28347.0,202.5082,203.1158,202.4529,203.079,28347.0
2023-01-04 11:40:00,220.59,221.3,220.55,221.3,10635.0,203.0974,203.7511,203.0606,203.7511,10635.0
2023-01-04 11:45:00,221.15,221.29,220.8,220.81,12546.0,203.613,203.7419,203.2907,203.3,12546.0
2023-01-04 11:50:00,220.94,221.56,220.8,221.56,8309.0,203.4196,203.9905,203.2907,203.9905,8309.0
2023-01-04 11:55:00,221.49,221.95,221.33,221.91,2481.0,203.926,204.3496,203.7787,204.3127,2481.0
2023-01-04 12:00:00,221.9,221.99,221.75,221.77,2721.0,204.3035,204.3864,204.1654,204.1838,2721.0
2023-01-04 12:05:00,221.8,221.96,221.71,221.93,2145.0,204.2114,204.3588,204.1286,204.3311,2145.0
2023-01-04 12:10:00,221.99,222.0,221.47,221.47,3401.0,204.3864,204.3956,203.9076,203.9076,3401.0
2023-01-04 12:15:00,221.68,221.75,221.44,221.49,4093.0,204.101,204.1654,203.88,203.926,4093.0
2023-01-04 12:20:00,221.6,222.13,221.54,222.0,9802.0,204.0273,204.5153,203.9721,204.3956,9802.0
2023-01-04 12:25:00,222.08,222.22,221.57,221.57,7451.0,204.4692,204.5981,203.9997,203.9997,7451.0
2023-01-04 12:30:00,221.59,222.2,221.59,221.9,3880.0,204.0181,204.5797,204.0181,204.3035,3880.0
2023-01-04 12:35:00,221.74,221.98,221.61,221.98,2350.0,204.1562,204.3772,204.0365,204.3772,2350.0
2023-01-04 12:40:00,222.03,222.14,221.93,222.07,4667.0,204.4232,204.5245,204.3311,204.46,4667.0
2023-01-04 12:45:00,222.14,222.54,222.04,222.12,6661.0,204.5245,204.8928,204.4324,204.5061,6661.0
2023-01-04 12:50:00,222.26,222.26,221.97,222.11,3670.0,204.635,204.635,204.368,204.4969,3670.0
2023-01-04 12:55:00,222.01,222.01,221.24,221.42,5252.0,204.4048,204.4048,203.6959,203.8616,5252.0
2023-01-04 13:00:00,221.29,221.37,221.04,221.24,7608.0,203.7419,203.8155,203.5117,203.6959,7608.0
2023-01-04 13:05:00,221.22,221.54,221.11,221.5,3160.0,203.6774,203.9721,203.5762,203.9352,3160.0
2023-01-04 13:10:00,221.48,221.89,221.48,221.84,4566.0,203.9168,204.2943,203.9168,204.2483,4566.0
2023-01-04 13:15:00,221.77,222.01,221.73,221.88,6235.0,204.1838,204.4048,204.147,204.2851,6235.0
2023-01-04 13:20:00,221.88,222.08,221.48,221.56,12851.0,204.2851,204.4692,203.9168,203.9905,12851.0
2023-01-04 13:25:00,221.49,221.63,221.3,221.31,7334.0,203.926,204.0549,203.7511,203.7603,7334.0
2023-01-04 13:30:00,221.3,221.53,221.19,221.26,2774.0,203.7511,203.9629,203.6498,203.7143,2774.0
2023-01-04 13:35:00,221.27,221.34,221.02,221.13,4411.0,203.7235,203.7879,203.4933,203.5946,4411.0
2023-01-04 13:40:00,221.13,221.2,220.63,220.74,31867.0,203.5946,203.659,203.1342,203.2355,31867.0
2023-01-04 13:45:00,220.74,220.75,220.19,220.41,4233.0,203.2355,203.2447,202.7291,202.9317,4233.0
2023-01-04 13:50:00,220.36,220.72,220.35,220.72,1600.0,202.8856,203.2171,202.8764,203.2171,1600.0
2023-01-04 13:55:00,220.68,220.68,219.94,220.18,7587.0,203.1803,203.1803,202.4989,202.7199,7587.0
2023-01-04 14:00:00,220.04,220.91,218.93,219.64,24665.0,202.591,203.392,201.569,202.2227,24665.0
2023-01-04 14:05:00,219.95,219.97,219.21,219.22,3735.0,202.5082,202.5266,201.8268,201.836,3735.0
2023-01-04 14:10:00,219.25,219.71,219.19,219.61,3501.0,201.8637,202.2872,201.8084,202.1951,3501.0
2023-01-04 14:15:00,219.71,220.39,219.59,220.26,3991.0,202.2872,202.9133,202.1767,202.7936,3991.0
2023-01-04 14:20:00,220.17,220.18,218.85,219.39,5825.0,202.7107,202.7199,201.4954,201.9926,5825.0
2023-01-04 14:25:00,219.31,219.31,218.43,218.58,4008.0,201.9189,201.9189,201.1087,201.2468,4008.0
2023-01-04 14:30:00,218.52,218.88,218.41,218.88,3608.0,201.1916,201.523,201.0903,201.523,3608.0
2023-01-04 14:35:00,218.99,218.99,218.53,218.63,7578.0,201.6243,201.6243,201.2008,201.2928,7578.0
2023-01-04 14:40:00,218.57,218.94,218.45,218.59,9005.0,201.2376,201.5782,201.1271,201.256,9005.0
2023-01-04 14:45:00,218.57,218.8,218.36,218.64,4235.0,201.2376,201.4493,201.0442,201.302,4235.0
2023-01-04 14:50:00,218.59,218.71,218.24,218.71,3697.0,201.256,201.3665,200.9338,201.3665,3697.0
2023-01-04 14:55:00,218.74,219.51,218.74,219.51,3314.0,201.3941,202.103,201.3941,202.103,3314.0
2023-01-04 15:00:00,219.59,220.02,219.52,219.74,9945.0,202.1767,202.5726,202.1123,202.3148,9945.0
2023-01-04 15:05:00,219.78,219.78,219.27,219.67,14921.0,202.3516,202.3516,201.8821,202.2504,14921.0
2023-01-04 15:10:00,219.6,219.76,219.3,219.53,12186.0,202.1859,202.3332,201.9097,202.1215,12186.0
2023-01-04 15:15:00,219.62,219.73,219.37,219.43,20933.0,202.2043,202.3056,201.9741,202.0294,20933.0
2023-01-04 15:20:00,219.39,219.42,218.67,219.12,7868.0,201.9926,202.0202,201.3297,201.744,7868.0
2023-01-04 15:25:00,219.22,219.6,219.18,219.33,9858.0,201.836,202.1859,201.7992,201.9373,9858.0
2023-01-04 15:30:00,219.06,219.22,218.47,218.49,10439.0,201.6887,201.836,201.1455,201.1639,10439.0
2023-01-04 15:35:00,218.48,218.55,217.96,218.45,10628.0,201.1547,201.2192,200.676,201.1271,10628.0
2023-01-04 15:40:00,218.4,218.41,217.68,217.82,13673.0,201.0811,201.0903,200.4182,200.5471,13673.0
2023-01-04 15:45:00,217.78,218.37,217.59,218.34,14579.0,200.5102,201.0534,200.3353,201.0258,14579.0
2023-01-04 15:50:00,218.31,218.52,218.15,218.52,21679.0,200.9982,201.1916,200.8509,201.1916,21679.0
2023-01-04 15:55:00,218.58,219.23,218.48,218.92,106212.0,201.2468,201.8452,201.1547,201.5598,106212.0
2023-01-05 09:30:00,217.07,217.71,216.18,217.31,20541.0,199.8565,200.4458,199.0371,200.0775,20541.0
2023-01-05 09:35:00,217.45,217.81,215.94,216.12,34643.0,200.2064,200.5379,198.8161,198.9819,34643.0
2023-01-05 09:40:00,216.03,216.12,215.38,215.54,14347.0,198.899,198.9819,198.3005,198.4479,14347.0
2023-01-05 09:45:00,215.33,215.34,213.83,214.39,11780.0,198.2545,198.2637,196.8735,197.3891,11780.0
2023-01-05 09:50:00,214.33,214.4,213.52,213.53,8849.0,197.3338,197.3983,196.588,196.5973,8849.0
2023-01-05 09:55:00,213.4,214.08,213.12,214.08,5258.0,196.4776,197.1036,196.2198,197.1036,5258.0
2023-01-05 10:00:00,214.03,214.42,213.4,214.13,6438.0,197.0576,197.4167,196.4776,197.1497,6438.0
2023-01-05 10:05:00,213.92,214.89,213.46,214.52,6621.0,196.9563,197.8494,196.5328,197.5087,6621.0
2023-01-05 10:10:00,214.29,214.73,214.0,214.22,2528.0,197.297,197.7021,197.03,197.2325,2528.0
2023-01-05 10:15:00,214.24,214.24,213.0,213.0,3867.0,197.251,197.251,196.1093,196.1093,3867.0
2023-01-05 10:20:00,212.85,213.36,212.47,212.84,2931.0,195.9712,196.4407,195.6213,195.962,2931.0
2023-01-05 10:25:00,212.88,213.0,212.61,212.92,3944.0,195.9988,196.1093,195.7502,196.0356,3944.0
2023-01-05 10:30:00,212.92,213.53,212.91,213.52,9583.0,196.0356,196.5973,196.0264,196.588,9583.0
2023-01-05 10:35:00,213.41,213.45,212.9,213.23,12759.0,196.4868,196.5236,196.0172,196.321,12759.0
2023-01-05 10:40:00,213.08,213.81,212.91,213.64,5906.0,196.1829,196.855,196.0264,196.6985,5906.0
2023-01-05 10:45:00,213.64,213.64,213.33,213.53,4619.0,196.6985,196.6985,196.4131,196.5973,4619.0
2023-01-05 10:50:00,213.52,213.52,212.31,212.34,6218.0,196.588,196.588,195.474,195.5016,6218.0
2023-01-05 10:55:00,212.42,212.82,212.38,212.39,3095.0,195.5753,195.9436,195.5384,195.5477,3095.0
2023-01-05 11:00:00,212.32,212.88,212.26,212.88,7290.0,195.4832,195.9988,195.428,195.9988,7290.0
2023-01-05 11:05:00,212.97,213.23,212.84,213.04,3597.0,196.0817,196.321,195.962,196.1461,3597.0
2023-01-05 11:10:00,213.19,213.74,213.08,213.24,6840.0,196.2842,196.7906,196.1829,196.3302,6840.0
2023-01-05 11:15:00,213.31,213.39,212.88,213.12,5371.0,196.3947,196.4684,195.9988,196.2198,5371.0
2023-01-05 11:20:00,213.07,213.12,212.65,212.7,7248.0,196.1737,196.2198,195.787,195.8331,7248.0
2023-01-05 11:25:00,212.72,212.72,212.38,212.52,4897.0,195.8515,195.8515,195.5384,195.6673,4897.0
2023-01-05 11:30:00,212.45,212.62,212.28,212.31,2325.0,195.6029,195.7594,195.4464,195.474,2325.0
2023-01-05 11:35:00,212.37,212.85,212.37,212.49,4768.0,195.5292,195.9712,195.5292,195.6397,4768.0
2023-01-05 11:40:00,212.45,212.95,212.36,212.63,4710.0,195.6029,196.0632,195.52,195.7686,4710.0
2023-01-05 11:45:00,212.7,212.82,212.62,212.78,2713.0,195.8331,195.9436,195.7594,195.9067,2713.0
2023-01-05 11:50:00,212.81,212.87,211.93,211.95,6319.0,195.9343,195.9896,195.1241,195.1425,6319.0
2023-01-05 11:55:00,211.96,211.99,211.63,211.8,4395.0,195.1518,195.1794,194.8479,195.0044,4395.0
2023-01-05 12:00:00,211.77,212.47,211.73,212.1,5605.0,194.9768,195.6213,194.94,195.2807,5605.0
2023-01-05 12:05:00,212.1,212.45,211.91,212.25,4105.0,195.2807,195.6029,195.1057,195.4188,4105.0
2023-01-05 12:10:00,212.39,212.39,212.2,212.28,1034.0,195.5477,195.5477,195.3727,195.4464,1034.0
2023-01-05 12:15:00,212.19,212.28,211.69,211.69,3955.0,195.3635,195.4464,194.9032,194.9032,3955.0
2023-01-05 12:20:00,211.75,211.84,211.63,211.75,4315.0,194.9584,195.0413,194.8479,194.9584,4315.0
2023-01-05 12:25:00,211.9,212.06,211.84,212.0,3975.0,195.0965,195.2438,195.0413,195.1886,3975.0
2023-01-05 12:30:00,211.97,212.48,211.83,212.48,9534.0,195.161,195.6305,195.0321,195.6305,9534.0
2023-01-05 12:35:00,212.44,212.44,211.78,211.78,4908.0,195.5937,195.5937,194.986,194.986,4908.0
2023-01-05 12:40:00,211.91,211.91,211.57,211.78,8204.0,195.1057,195.1057,194.7927,194.986,8204.0
2023-01-05 12:45:00,211.79,211.98,211.73,211.95,4192.0,194.9952,195.1702,194.94,195.1425,4192.0
2023-01-05 12:50:00,211.99,212.1,211.82,212.02,8816.0,195.1794,195.2807,195.0229,195.207,8816.0
2023-01-05 12:55:00,212.02,212.35,211.85,212.35,5221.0,195.207,195.5108,195.0505,195.5108,5221.0
2023-01-05 13:00:00,212.2,212.35,211.64,211.71,6397.0,195.3727,195.5108,194.8571,194.9216,6397.0
2023-01-05 13:05:00,211.64,211.85,211.5,211.62,6692.0,194.8571,195.0505,194.7282,194.8387,6692.0
2023-01-05 13:10:00,211.61,211.85,211.6,211.84,7989.0,194.8295,195.0505,194.8203,195.0413,7989.0
2023-01-05 13:15:00,211.75,212.13,211.75,211.81,29947.0,194.9584,195.3083,194.9584,195.0136,29947.0
2023-01-05 13:20:00,211.84,212.84,211.67,212.81,35001.0,195.0413,195.962,194.8847,195.9343,35001.0
2023-01-05 13:25:00,212.65,213.09,212.5,212.8,4567.0,195.787,196.1921,195.6489,195.9251,4567.0
2023-01-05 13:30:00,212.86,212.88,212.58,212.85,5582.0,195.9804,195.9988,195.7226,195.9712,5582.0
2023-01-05 13:35:00,212.85,213.09,212.51,212.63,8364.0,195.9712,196.1921,195.6581,195.7686,8364.0
2023-01-05 13:40:00,212.81,212.81,212.05,212.27,5572.0,195.9343,195.9343,195.2346,195.4372,5572.0
2023-01-05 13:45:00,212.17,212.51,212.1,212.44,7044.0,195.3451,195.6581,195.2807,195.5937,7044.0
2023-01-05 13:50:00,212.35,212.71,212.34,212.69,9990.0,195.5108,195.8423,195.5016,195.8239,9990.0
2023-01-05 13:55:00,212.62,212.8,212.33,212.44,8071.0,195.7594,195.9251,195.4924,195.5937,8071.0
2023-01-05 14:00:00,212.43,212.65,212.34,212.46,3431.0,195.5845,195.787,195.5016,195.6121,3431.0
2023-01-05 14:05:00,212.45,212.82,212.41,212.81,7121.0,195.6029,195.9436,195.5661,195.9343,7121.0
2023-01-05 14:10:00,212.73,212.98,212.25,212.26,9979.0,195.8607,196.0909,195.4188,195.428,9979.0
2023-01-05 14:15:00,212.37,212.6,212.35,212.49,4534.0,195.5292,195.741,195.5108,195.6397,4534.0
2023-01-05 14:20:00,212.59,212.96,212.59,212.96,5130.0,195.7318,196.0725,195.7318,196.0725,5130.0
2023-01-05 14:25:00,212.98,213.12,212.84,212.92,6635.0,196.0909,196.2198,195.962,196.0356,6635.0
2023-01-05 14:30:00,213.02,213.27,212.99,213.22,5252.0,196.1277,196.3579,196.1001,196.3118,5252.0
2023-01-05 14:35:00,213.41,214.33,213.4,214.2,7983.0,196.4868,197.3338,196.4776,197.2141,7983.0
2023-01-05 14:40:00,214.26,214.28,214.07,214.14,8850.0,197.2694,197.2878,197.0944,197.1589,8850.0
2023-01-05 14:45:00,214.18,214.56,214.18,214.53,6162.0,197.1957,197.5456,197.1957,197.518,6162.0
2023-01-05 14:50:00,214.59,214.78,214.39,214.54,9365.0,197.5732,197.7481,197.3891,197.5272,9365.0
2023-01-05 14:55:00,214.59,214.66,214.28,214.38,5501.0,197.5732,197.6376,197.2878,197.3798,5501.0
2023-01-05 15:00:00,213.97,214.04,213.61,213.72,5455.0,197.0024,197.0668,196.6709,196.7722,5455.0
2023-01-05 15:05:00,213.63,213.64,212.76,212.76,3787.0,196.6893,196.6985,195.8883,195.8883,3787.0
2023-01-05 15:10:00,212.8,212.8,212.4,212.42,14497.0,195.9251,195.9251,195.5569,195.5753,14497.0
2023-01-05 15:15:00,212.49,212.63,212.26,212.36,17449.0,195.6397,195.7686,195.428,195.52,17449.0
2023-01-05 15:20:00,212.33,212.62,212.31,212.45,11614.0,195.4924,195.7594,195.474,195.6029,11614.0
2023-01-05 15:25:00,212.41,212.55,212.26,212.46,7839.0,195.5661,195.695,195.428,195.6121,7839.0
2023-01-05 15:30:00,212.44,212.5,212.0,212.39,9487.0,195.5937,195.6489,195.1886,195.5477,9487.0
2023-01-05 15:35:00,212.48,212.63,212.16,212.19,17358.0,195.6305,195.7686,195.3359,195.3635,17358.0
2023-01-05 15:40:00,212.13,212.54,212.08,212.54,25123.0,195.3083,195.6858,195.2622,195.6858,25123.0
2023-01-05 15:45:00,212.55,212.77,212.15,212.33,30903.0,195.695,195.8975,195.3267,195.4924,30903.0
2023-01-05 15:50:00,212.31,212.31,211.85,211.94,25718.0,195.474,195.474,195.0505,195.1333,25718.0
2023-01-05 15:55:00,211.96,212.15,211.83,212.13,60464.0,195.1518,195.3267,195.0321,195.3083,60464.0
2023-01-06 09:30:00,213.4,214.56,212.91,214.56,74661.0,196.4776,197.5456,196.0264,197.5456,74661.0
2023-01-06 09:35:00,214.57,215.14,212.76,212.76,15139.0,197.5548,198.0796,195.8883,195.8883,15139.0
2023-01-06 09:40:00,212.76,213.12,211.5,211.55,12260.0,195.8883,196.2198,194.7282,194.7743,12260.0
2023-01-06 09:45:00,211.87,211.93,211.11,211.21,25575.0,195.0689,195.1241,194.3692,194.4612,25575.0
2023-01-06 09:50:00,211.07,211.59,211.03,211.24,21319.0,194.3323,194.8111,194.2955,194.4888,21319.0
2023-01-06 09:55:00,211.45,211.86,210.92,211.31,7605.0,194.6822,195.0597,194.1942,194.5533,7605.0
2023-01-06 10:00:00,211.58,212.91,211.58,211.95,30804.0,194.8019,196.0264,194.8019,195.1425,30804.0
2023-01-06 10:05:00,212.07,213.12,211.98,212.88,73851.0,195.253,196.2198,195.1702,195.9988,73851.0
2023-01-06 10:10:00,212.74,214.06,212.74,213.9,7695.0,195.8699,197.0852,195.8699,196.9379,7695.0
2023-01-06 10:15:00,214.21,215.15,214.21,214.61,14669.0,197.2233,198.0888,197.2233,197.5916,14669.0
2023-01-06 10:20:00,214.59,214.64,214.26,214.64,7273.0,197.5732,197.6192,197.2694,197.6192,7273.0
2023-01-06 10:25:00,214.7,214.76,213.4,213.61,34079.0,197.6745,197.7297,196.4776,196.6709,34079.0
2023-01-06 10:30:00,213.68,214.69,213.68,214.5,3085.0,196.7354,197.6653,196.7354,197.4903,3085.0
2023-01-06 10:35:00,214.56,215.26,214.46,214.92,7343.0,197.5456,198.1901,197.4535,197.877,7343.0
2023-01-06 10:40:00,214.78,215.78,214.71,215.02,10743.0,197.7481,198.6688,197.6837,197.9691,10743.0
2023-01-06 10:45:00,215.04,215.6,214.79,215.6,6878.0,197.9875,198.5031,197.7573,198.5031,6878.0
2023-01-06 10:50:00,215.66,216.02,215.56,215.75,7496.0,198.5583,198.8898,198.4663,198.6412,7496.0
2023-01-06 10:55:00,215.75,215.89,215.34,215.41,13328.0,198.6412,198.7701,198.2637,198.3282,13328.0
2023-01-06 11:00:00,215.42,215.42,214.75,214.96,9304.0,198.3374,198.3374,197.7205,197.9139,9304.0
2023-01-06 11:05:00,215.16,215.65,215.01,215.65,18333.0,198.098,198.5491,197.9599,198.5491,18333.0
2023-01-06 11:10:00,215.64,215.85,215.04,215.04,10281.0,198.5399,198.7333,197.9875,197.9875,10281.0
2023-01-06 11:15:00,215.04,215.43,215.04,215.23,11638.0,197.9875,198.3466,197.9875,198.1624,11638.0
2023-01-06 11:20:00,215.35,215.51,215.24,215.31,4955.0,198.2729,198.4202,198.1717,198.2361,4955.0
2023-01-06 11:25:00,215.47,215.54,215.14,215.22,16063.0,198.3834,198.4479,198.0796,198.1532,16063.0
2023-01-06 11:30:00,215.23,215.66,215.07,215.61,19128.0,198.1624,198.5583,198.0151,198.5123,19128.0
2023-01-06 11:35:00,215.61,215.81,215.55,215.6,11502.0,198.5123,198.6965,198.4571,198.5031,11502.0
2023-01-06 11:40:00,215.6,215.72,215.45,215.57,7693.0,198.5031,198.6136,198.365,198.4755,7693.0
2023-01-06 11:45:00,215.65,216.23,215.54,216.11,4595.0,198.5491,199.0831,198.4479,198.9727,4595.0
2023-01-06 11:50:00,216.16,216.8,216.15,216.73,6155.0,199.0187,199.6079,199.0095,199.5435,6155.0
2023-01-06 11:55:00,216.77,217.01,216.56,216.78,7827.0,199.5803,199.8013,199.387,199.5895,7827.0
2023-01-06 12:00:00,216.85,217.0,216.71,216.95,5285.0,199.654,199.7921,199.5251,199.746,5285.0
2023-01-06 12:05:00,216.98,217.21,216.96,217.12,5261.0,199.7737,199.9854,199.7553,199.9026,5261.0
2023-01-06 12:10:00,217.1,217.32,216.91,217.05,6924.0,199.8842,200.0867,199.7092,199.8381,6924.0
2023-01-06 12:15:00,217.06,217.64,216.9,217.38,8420.0,199.8473,200.3813,199.7,200.142,8420.0
2023-01-06 12:20:00,217.41,217.57,217.1,217.19,4185.0,200.1696,200.3169,199.8842,199.967,4185.0
2023-01-06 12:25:00,217.16,217.22,216.87,216.92,7420.0,199.9394,199.9946,199.6724,199.7184,7420.0
2023-01-06 12:30:00,217.03,217.14,216.88,216.93,10191.0,199.8197,199.921,199.6816,199.7276,10191.0
2023-01-06 12:35:00,216.92,217.14,216.81,217.0,8597.0,199.7184,199.921,199.6172,199.7921,8597.0
2023-01-06 12:40:00,217.03,217.03,216.84,217.0,5487.0,199.8197,199.8197,199.6448,199.7921,5487.0
2023-01-06 12:45:00,216.93,217.16,216.74,216.74,7827.0,199.7276,199.9394,199.5527,199.5527,7827.0
2023-01-06 12:50:00,216.75,216.76,216.21,216.38,6253.0,199.5619,199.5711,199.0647,199.2213,6253.0
2023-01-06 12:55:00,216.52,216.63,216.35,216.51,3171.0,199.3501,199.4514,199.1936,199.3409,3171.0
2023-01-06 13:00:00,216.52,216.58,216.32,216.48,4277.0,199.3501,199.4054,199.166,199.3133,4277.0
2023-01-06 13:05:00,216.59,216.91,216.58,216.91,4384.0,199.4146,199.7092,199.4054,199.7092,4384.0
2023-01-06 13:10:00,216.93,217.02,216.79,216.8,5808.0,199.7276,199.8105,199.5987,199.6079,5808.0
2023-01-06 13:15:00,216.9,217.03,216.75,216.97,5365.0,199.7,199.8197,199.5619,199.7645,5365.0
2023-01-06 13:20:00,216.97,217.11,216.91,217.09,9725.0,199.7645,199.8934,199.7092,199.8749,9725.0
2023-01-06 13:25:00,217.02,217.16,216.94,217.01,3954.0,199.8105,199.9394,199.7368,199.8013,3954.0
2023-01-06 13:30:00,217.02,217.68,217.01,217.63,8797.0,199.8105,200.4182,199.8013,200.3721,8797.0
2023-01-06 13:35:00,217.6,217.93,217.54,217.84,15004.0,200.3445,200.6483,200.2893,200.5655,15004.0
2023-01-06 13:40:00,217.88,218.08,217.66,217.82,11191.0,200.6023,200.7864,200.3997,200.5471,11191.0
2023-01-06 13:45:00,217.77,218.11,217.65,217.94,7055.0,200.501,200.8141,200.3905,200.6575,7055.0
2023-01-06 13:50:00,217.94,217.99,217.68,217.91,8489.0,200.6575,200.7036,200.4182,200.6299,8489.0
2023-01-06 13:55:00,217.87,218.31,217.87,218.13,4489.0,200.5931,200.9982,200.5931,200.8325,4489.0
2023-01-06 14:00:00,218.19,218.61,218.19,218.5,8869.0,200.8877,201.2744,200.8877,201.1731,8869.0
2023-01-06 14:05:00,218.56,218.7,218.5,218.59,3896.0,201.2284,201.3573,201.1731,201.256,3896.0
2023-01-06 14:10:00,218.66,218.78,218.44,218.62,7546.0,201.3204,201.4309,201.1179,201.2836,7546.0
2023-01-06 14:15:00,218.63,218.76,218.44,218.55,10207.0,201.2928,201.4125,201.1179,201.2192,10207.0
2023-01-06 14:20:00,218.54,218.67,218.18,218.23,23715.0,201.21,201.3297,200.8785,200.9245,23715.0
2023-01-06 14:25:00,218.25,218.28,217.99,218.0,10158.0,200.943,200.9706,200.7036,200.7128,10158.0
2023-01-06 14:30:00,217.93,218.43,217.93,218.41,16525.0,200.6483,201.1087,200.6483,201.0903,16525.0
2023-01-06 14:35:00,218.35,218.38,218.16,218.23,12262.0,201.035,201.0627,200.8601,200.9245,12262.0
2023-01-06 14:40:00,218.24,218.43,218.1,218.36,8007.0,200.9338,201.1087,200.8049,201.0442,8007.0
2023-01-06 14:45:00,218.35,218.5,218.21,218.44,16056.0,201.035,201.1731,200.9061,201.1179,16056.0
2023-01-06 14:50:00,218.45,218.95,218.43,218.84,15897.0,201.1271,201.5875,201.1087,201.4862,15897.0
2023-01-06 14:55:00,218.9,218.97,218.52,218.56,17220.0,201.5414,201.6059,201.1916,201.2284,17220.0
2023-01-06 15:00:00,218.48,219.28,218.43,219.23,20881.0,201.1547,201.8913,201.1087,201.8452,20881.0
2023-01-06 15:05:00,219.17,219.23,219.02,219.08,10726.0,201.79,201.8452,201.6519,201.7071,10726.0
2023-01-06 15:10:00,219.07,219.15,218.8,218.93,21824.0,201.6979,201.7716,201.4493,201.569,21824.0
2023-01-06 15:15:00,218.93,219.16,218.71,218.91,15728.0,201.569,201.7808,201.3665,201.5506,15728.0
2023-01-06 15:20:00,218.84,218.86,218.59,218.72,10261.0,201.4862,201.5046,201.256,201.3757,10261.0
2023-01-06 15:25:00,218.81,218.89,218.52,218.58,14741.0,201.4586,201.5322,201.1916,201.2468,14741.0
2023-01-06 15:30:00,218.66,219.26,218.66,219.17,14043.0,201.3204,201.8729,201.3204,201.79,14043.0
2023-01-06 15:35:00,219.16,219.16,218.77,218.89,25458.0,201.7808,201.7808,201.4217,201.5322,25458.0
2023-01-06 15:40:00,218.9,219.34,218.85,219.27,23372.0,201.5414,201.9465,201.4954,201.8821,23372.0
2023-01-06 15:45:00,219.22,219.26,218.69,218.69,26328.0,201.836,201.8729,201.3481,201.3481,26328.0
2023-01-06 15:50:00,218.62,218.65,218.27,218.44,56775.0,201.2836,201.3112,200.9614,201.1179,56775.0
2023-01-06 15:55:00,218.4,218.56,218.28,218.49,105616.0,201.0811,201.2284,200.9706,201.1639,105616.0
2023-01-09 09:30:00,220.85,221.93,220.05,220.31,57263.0,203.3368,204.3311,202.6002,202.8396,57263.0
2023-01-09 09:35:00,220.19,221.28,220.11,220.9,20493.0,202.7291,203.7327,202.6555,203.3828,20493.0
2023-01-09 09:40:00,221.0,221.41,220.58,221.38,8386.0,203.4749,203.8524,203.0882,203.8248,8386.0
2023-01-09 09:45:00,221.66,222.26,221.4,221.84,13330.0,204.0826,204.635,203.8432,204.2483,13330.0
2023-01-09 09:50:00,221.75,222.38,221.63,222.11,12015.0,204.1654,204.7455,204.0549,204.4969,12015.0
2023-01-09 09:55:00,222.24,222.78,221.98,222.73,19441.0,204.6166,205.1137,204.3772,205.0677,19441.0
2023-01-09 10:00:00,222.81,223.2,222.62,222.88,20883.0,205.1414,205.5004,204.9664,205.2058,20883.0
2023-01-09 10:05:00,222.81,222.96,222.43,222.46,15532.0,205.1414,205.2795,204.7915,204.8191,15532.0
2023-01-09 10:10:00,222.55,222.55,221.74,222.06,11248.0,204.902,204.902,204.1562,204.4508,11248.0
2023-01-09 10:15:00,222.06,222.53,221.9,222.45,15031.0,204.4508,204.8836,204.3035,204.8099,15031.0
2023-01-09 10:20:00,222.62,222.8,222.41,222.6,14385.0,204.9664,205.1321,204.7731,204.948,14385.0
2023-01-09 10:25:00,222.5,222.72,222.12,222.72,17568.0,204.8559,205.0585,204.5061,205.0585,17568.0
2023-01-09 10:30:00,222.66,223.46,222.66,222.87,10489.0,205.0033,205.7398,205.0033,205.1966,10489.0
2023-01-09 10:35:00,222.95,222.98,222.28,222.57,20237.0,205.2703,205.2979,204.6534,204.9204,20237.0
2023-01-09 10:40:00,222.57,222.61,221.83,222.02,12977.0,204.9204,204.9572,204.2391,204.414,12977.0
2023-01-09 10:45:00,222.13,222.52,222.12,222.45,3621.0,204.5153,204.8744,204.5061,204.8099,3621.0
2023-01-09 10:50:00,222.52,222.76,221.83,221.95,8285.0,204.8744,205.0953,204.2391,204.3496,8285.0
2023-01-09 10:55:00,221.95,222.18,221.47,221.58,8573.0,204.3496,204.5613,203.9076,204.0089,8573.0
2023-01-09 11:00:00,221.67,222.23,221.55,222.11,7109.0,204.0918,204.6074,203.9813,204.4969,7109.0
2023-01-09 11:05:00,222.18,222.18,221.58,221.72,4360.0,204.5613,204.5613,204.0089,204.1378,4360.0
2023-01-09 11:10:00,221.8,222.26,221.68,222.26,9087.0,204.2114,204.635,204.101,204.635,9087.0
2023-01-09 11:15:00,222.34,222.49,222.02,222.09,18047.0,204.7086,204.8467,204.414,204.4785,18047.0
2023-01-09 11:20:00,222.1,222.42,221.99,222.27,13982.0,204.4877,204.7823,204.3864,204.6442,13982.0
2023-01-09 11:25:00,222.29,222.82,222.24,222.62,21184.0,204.6626,205.1506,204.6166,204.9664,21184.0
2023-01-09 11:30:00,222.52,222.95,222.52,222.64,4359.0,204.8744,205.2703,204.8744,204.9848,4359.0
2023-01-09 11:35:00,222.54,222.62,222.29,222.42,4102.0,204.8928,204.9664,204.6626,204.7823,4102.0
2023-01-09 11:40:00,222.44,222.89,222.36,222.89,5464.0,204.8007,205.215,204.727,205.215,5464.0
2023-01-09 11:45:00,222.89,223.1,222.77,223.1,8113.0,205.215,205.4084,205.1045,205.4084,8113.0
2023-01-09 11:50:00,223.1,223.36,222.95,223.36,8700.0,205.4084,205.6477,205.2703,205.6477,8700.0
2023-01-09 11:55:00,223.23,223.4,222.87,223.06,10015.0,205.5281,205.6846,205.1966,205.3715,10015.0
2023-01-09 12:00:00,223.18,223.24,222.9,223.19,4324.0,205.482,205.5373,205.2242,205.4912,4324.0
2023-01-09 12:05:00,223.09,223.2,222.95,223.01,16234.0,205.3992,205.5004,205.2703,205.3255,16234.0
2023-01-09 12:10:00,223.16,223.22,222.49,222.56,7852.0,205.4636,205.5188,204.8467,204.9112,7852.0
2023-01-09 12:15:00,222.57,222.66,221.83,221.86,4725.0,204.9204,205.0033,204.2391,204.2667,4725.0
2023-01-09 12:20:00,221.84,222.08,221.63,221.79,5339.0,204.2483,204.4692,204.0549,204.2022,5339.0
2023-01-09 12:25:00,221.78,221.97,221.47,221.7,11457.0,204.193,204.368,203.9076,204.1194,11457.0
2023-01-09 12:30:00,221.8,222.52,221.8,222.2,9837.0,204.2114,204.8744,204.2114,204.5797,9837.0
2023-01-09 12:35:00,222.01,222.01,221.49,221.56,5645.0,204.4048,204.4048,203.926,203.9905,5645.0
2023-01-09 12:40:00,221.49,221.62,221.4,221.51,3385.0,203.926,204.0457,203.8432,203.9444,3385.0
2023-01-09 12:45:00,221.58,221.8,221.41,221.71,5586.0,204.0089,204.2114,203.8524,204.1286,5586.0
2023-01-09 12:50:00,221.71,221.8,221.53,221.59,5985.0,204.1286,204.2114,203.9629,204.0181,5985.0
2023-01-09 12:55:00,221.59,221.74,221.46,221.72,5462.0,204.0181,204.1562,203.8984,204.1378,5462.0
2023-01-09 13:00:00,221.59,221.72,221.39,221.39,2850.0,204.0181,204.1378,203.834,203.834,2850.0
2023-01-09 13:05:00,221.34,221.46,221.09,221.17,5795.0,203.7879,203.8984,203.5578,203.6314,5795.0
2023-01-09 13:10:00,221.18,221.7,221.17,221.65,11002.0,203.6406,204.1194,203.6314,204.0733,11002.0
2023-01-09 13:15:00,221.64,221.96,221.62,221.78,9120.0,204.0641,204.3588,204.0457,204.193,9120.0
2023-01-09 13:20:00,221.82,222.2,221.78,222.09,5516.0,204.2299,204.5797,204.193,204.4785,5516.0
2023-01-09 13:25:00,222.03,222.06,221.62,221.94,5344.0,204.4232,204.4508,204.0457,204.3403,5344.0
2023-01-09 13:30:00,221.89,222.25,221.89,222.07,8277.0,204.2943,204.6258,204.2943,204.46,8277.0
2023-01-09 13:35:00,222.08,222.08,221.6,221.68,9257.0,204.4692,204.4692,204.0273,204.101,9257.0
2023-01-09 13:40:00,221.6,221.63,221.06,221.06,11549.0,204.0273,204.0549,203.5301,203.5301,11549.0
2023-01-09 13:45:00,220.99,221.0,220.75,220.95,5110.0,203.4657,203.4749,203.2447,203.4289,5110.0
2023-01-09 13:50:00,221.03,221.15,220.87,220.92,4123.0,203.5025,203.613,203.3552,203.4012,4123.0
2023-01-09 13:55:00,220.87,221.12,220.75,220.99,6881.0,203.3552,203.5854,203.2447,203.4657,6881.0
2023-01-09 14:00:00,220.97,221.71,220.97,221.27,4697.0,203.4473,204.1286,203.4473,203.7235,4697.0
2023-01-09 14:05:00,221.35,221.5,220.94,221.5,5089.0,203.7971,203.9352,203.4196,203.9352,5089.0
2023-01-09 14:10:00,221.41,221.54,221.15,221.29,5780.0,203.8524,203.9721,203.613,203.7419,5780.0
2023-01-09 14:15:00,221.19,221.38,221.08,221.29,10976.0,203.6498,203.8248,203.5485,203.7419,10976.0
2023-01-09 14:20:00,221.34,221.61,221.16,221.56,14004.0,203.7879,204.0365,203.6222,203.9905,14004.0
2023-01-09 14:25:00,221.66,221.66,221.34,221.43,7363.0,204.0826,204.0826,203.7879,203.8708,7363.0
2023-01-09 14:30:00,221.09,221.22,220.92,221.05,7677.0,203.5578,203.6774,203.4012,203.5209,7677.0
2023-01-09 14:35:00,221.09,221.25,220.79,221.08,7774.0,203.5578,203.7051,203.2815,203.5485,7774.0
2023-01-09 14:40:00,220.92,221.33,220.92,221.2,9325.0,203.4012,203.7787,203.4012,203.659,9325.0
2023-01-09 14:45:00,221.19,221.38,221.09,221.3,9604.0,203.6498,203.8248,203.5578,203.7511,9604.0
2023-01-09 14:50:00,221.31,221.31,220.92,220.98,8405.0,203.7603,203.7603,203.4012,203.4565,8405.0
2023-01-09 14:55:00,221.02,221.02,219.84,220.1,10597.0,203.4933,203.4933,202.4069,202.6463,10597.0
2023-01-09 15:00:00,220.04,220.43,220.01,220.37,11343.0,202.591,202.9501,202.5634,202.8948,11343.0
2023-01-09 15:05:00,220.32,220.67,220.29,220.53,9638.0,202.8488,203.1711,202.8212,203.0422,9638.0
2023-01-09 15:10:00,220.46,220.55,219.94,220.05,7672.0,202.9777,203.0606,202.4989,202.6002,7672.0
2023-01-09 15:15:00,219.89,220.32,219.85,220.22,13004.0,202.4529,202.8488,202.4161,202.7567,13004.0
2023-01-09 15:20:00,220.3,220.36,219.96,220.0,11456.0,202.8304,202.8856,202.5174,202.5542,11456.0
2023-01-09 15:25:00,219.94,220.31,219.89,220.09,16493.0,202.4989,202.8396,202.4529,202.6371,16493.0
2023-01-09 15:30:00,220.11,220.24,219.56,219.93,19859.0,202.6555,202.7752,202.1491,202.4897,19859.0
2023-01-09 15:35:00,219.94,219.94,219.25,219.25,16403.0,202.4989,202.4989,201.8637,201.8637,16403.0
2023-01-09 15:40:00,219.24,219.91,219.14,219.77,17884.0,201.8545,202.4713,201.7624,202.3424,17884.0
2023-01-09 15:45:00,219.81,219.81,219.27,219.63,32990.0,202.3793,202.3793,201.8821,202.2135,32990.0
2023-01-09 15:50:00,219.63,219.89,219.57,219.65,53942.0,202.2135,202.4529,202.1583,202.2319,53942.0
2023-01-09 15:55:00,219.64,219.83,219.14,219.37,116682.0,202.2227,202.3977,201.7624,201.9741,116682.0
2023-01-10 09:30:00,221.09,221.97,220.73,221.48,54446.0,203.5578,204.368,203.2263,203.9168,54446.0
2023-01-10 09:35:00,221.38,222.76,221.37,221.87,13629.0,203.8248,205.0953,203.8155,204.2759,13629.0
2023-01-10 09:40:00,221.88,222.2,221.44,221.52,11933.0,204.2851,204.5797,203.88,203.9537,11933.0
2023-01-10 09:45:00,221.84,222.05,221.08,221.6,15047.0,204.2483,204.4416,203.5485,204.0273,15047.0
2023-01-10 09:50:00,221.79,222.64,221.16,222.4,5331.0,204.2022,204.9848,203.6222,204.7639,5331.0
2023-01-10 09:55:00,222.47,222.95,221.87,222.18,4163.0,204.8283,205.2703,204.2759,204.5613,4163.0
2023-01-10 10:00:00,222.29,222.62,221.5,221.65,19187.0,204.6626,204.9664,203.9352,204.0733,19187.0
2023-01-10 10:05:00,221.57,222.14,221.48,221.71,19337.0,203.9997,204.5245,203.9168,204.1286,19337.0
2023-01-10 10:10:00,221.63,222.5,221.63,222.46,8748.0,204.0549,204.8559,204.0549,204.8191,8748.0
2023-01-10 10:15:00,222.35,222.35,221.79,221.81,12663.0,204.7178,204.7178,204.2022,204.2207,12663.0
2023-01-10 10:20:00,221.98,221.99,221.22,221.62,11275.0,204.3772,204.3864,203.6774,204.0457,11275.0
2023-01-10 10:25:00,222.05,222.29,221.45,221.57,21880.0,204.4416,204.6626,203.8892,203.9997,21880.0
2023-01-10 10:30:00,221.49,221.49,220.58,220.83,11156.0,203.926,203.926,203.0882,203.3184,11156.0
2023-01-10 10:35:00,220.94,221.2,220.63,221.0,4766.0,203.4196,203.659,203.1342,203.4749,4766.0
2023-01-10 10:40:00,220.98,221.1,220.22,220.22,6056.0,203.4565,203.567,202.7567,202.7567,6056.0
2023-01-10 10:45:00,220.22,220.93,220.12,220.92,17727.0,202.7567,203.4104,202.6647,203.4012,17727.0
2023-01-10 10:50:00,220.99,221.41,220.99,221.11,12646.0,203.4657,203.8524,203.4657,203.5762,12646.0
2023-01-10 10:55:00,220.92,221.35,220.88,221.15,13613.0,203.4012,203.7971,203.3644,203.613,13613.0
2023-01-10 11:00:00,221.08,221.15,220.73,221.03,3070.0,203.5485,203.613,203.2263,203.5025,3070.0
2023-01-10 11:05:00,221.08,221.23,220.8,220.9,7793.0,203.5485,203.6866,203.2907,203.3828,7793.0
2023-01-10 11:10:00,220.63,221.02,220.54,220.91,5342.0,203.1342,203.4933,203.0514,203.392,5342.0
2023-01-10 11:15:00,220.93,221.12,220.55,220.78,9684.0,203.4104,203.5854,203.0606,203.2723,9684.0
2023-01-10 11:20:00,220.82,221.01,220.76,220.81,4235.0,203.3092,203.4841,203.2539,203.3,4235.0
2023-01-10 11:25:00,221.0,221.02,220.33,220.61,3516.0,203.4749,203.4933,202.858,203.1158,3516.0
2023-01-10 11:30:00,220.65,220.74,220.0,220.28,6765.0,203.1526,203.2355,202.5542,202.812,6765.0
2023-01-10 11:35:00,220.17,220.44,219.94,220.03,8007.0,202.7107,202.9593,202.4989,202.5818,8007.0
2023-01-10 11:40:00,219.99,220.21,219.81,220.21,3314.0,202.545,202.7475,202.3793,202.7475,3314.0
2023-01-10 11:45:00,220.12,220.46,220.02,220.24,4436.0,202.6647,202.9777,202.5726,202.7752,4436.0
2023-01-10 11:50:00,220.21,220.21,219.93,219.98,1250.0,202.7475,202.7475,202.4897,202.5358,1250.0
2023-01-10 11:55:00,219.97,220.67,219.97,220.2,12065.0,202.5266,203.1711,202.5266,202.7383,12065.0
2023-01-10 12:00:00,220.08,220.09,219.75,219.94,3335.0,202.6278,202.6371,202.324,202.4989,3335.0
2023-01-10 12:05:00,219.94,220.32,219.86,220.31,3633.0,202.4989,202.8488,202.4253,202.8396,3633.0
2023-01-10 12:10:00,220.35,220.75,220.21,220.54,29693.0,202.8764,203.2447,202.7475,203.0514,29693.0
2023-01-10 12:15:00,220.51,220.63,220.19,220.2,21917.0,203.0237,203.1342,202.7291,202.7383,21917.0
2023-01-10 12:20:00,220.2,220.49,220.11,220.48,3500.0,202.7383,203.0053,202.6555,202.9961,3500.0
2023-01-10 12:25:00,220.37,220.47,220.22,220.38,7532.0,202.8948,202.9869,202.7567,202.9041,7532.0
2023-01-10 12:30:00,220.31,220.75,220.31,220.65,5723.0,202.8396,203.2447,202.8396,203.1526,5723.0
2023-01-10 12:35:00,220.69,221.25,220.67,221.25,5568.0,203.1895,203.7051,203.1711,203.7051,5568.0
2023-01-10 12:40:00,221.27,221.35,220.75,220.83,5447.0,203.7235,203.7971,203.2447,203.3184,5447.0
2023-01-10 12:45:00,220.71,220.94,220.69,220.73,3235.0,203.2079,203.4196,203.1895,203.2263,3235.0
2023-01-10 12:50:00,220.73,220.93,220.65,220.76,22280.0,203.2263,203.4104,203.1526,203.2539,22280.0
2023-01-10 12:55:00,220.85,220.99,220.79,220.84,2677.0,203.3368,203.4657,203.2815,203.3276,2677.0
2023-01-10 13:00:00,220.96,221.23,220.95,221.16,6005.0,203.4381,203.6866,203.4289,203.6222,6005.0
2023-01-10 13:05:00,221.06,221.29,221.06,221.23,1345.0,203.5301,203.7419,203.5301,203.6866,1345.0
2023-01-10 13:10:00,221.17,221.24,221.02,221.02,2875.0,203.6314,203.6959,203.4933,203.4933,2875.0
2023-01-10 13:15:00,221.0,221.11,220.66,220.73,29378.0,203.4749,203.5762,203.1618,203.2263,29378.0
2023-01-10 13:20:00,220.76,220.92,220.72,220.78,3006.0,203.2539,203.4012,203.2171,203.2723,3006.0
2023-01-10 13:25:00,220.69,220.85,220.65,220.75,2161.0,203.1895,203.3368,203.1526,203.2447,2161.0
2023-01-10 13:30:00,220.78,221.33,220.78,221.33,2570.0,203.2723,203.7787,203.2723,203.7787,2570.0
2023-01-10 13:35:00,221.3,221.34,221.1,221.23,3274.0,203.7511,203.7879,203.567,203.6866,3274.0
2023-01-10 13:40:00,221.15,221.31,221.03,221.11,2347.0,203.613,203.7603,203.5025,203.5762,2347.0
2023-01-10 13:45:00,221.13,221.31,221.02,221.21,1588.0,203.5946,203.7603,203.4933,203.6682,1588.0
2023-01-10 13:50:00,221.22,221.23,220.73,220.74,12304.0,203.6774,203.6866,203.2263,203.2355,12304.0
2023-01-10 13:55:00,220.76,220.96,220.55,220.92,21729.0,203.2539,203.4381,203.0606,203.4012,21729.0
2023-01-10 14:00:00,221.0,221.06,220.79,220.97,3199.0,203.4749,203.5301,203.2815,203.4473,3199.0
2023-01-10 14:05:00,220.92,221.44,220.84,221.43,5039.0,203.4012,203.88,203.3276,203.8708,5039.0
2023-01-10 14:10:00,221.42,221.42,221.02,221.27,4254.0,203.8616,203.8616,203.4933,203.7235,4254.0
2023-01-10 14:15:00,221.25,221.51,221.23,221.44,3007.0,203.7051,203.9444,203.6866,203.88,3007.0
2023-01-10 14:20:00,221.53,221.87,221.31,221.4,5722.0,203.9629,204.2759,203.7603,203.8432,5722.0
2023-01-10 14:25:00,221.5,221.69,221.35,221.57,2921.0,203.9352,204.1102,203.7971,203.9997,2921.0
2023-01-10 14:30:00,221.58,221.78,221.49,221.49,1849.0,204.0089,204.193,203.926,203.926,1849.0
2023-01-10 14:35:00,221.52,221.65,221.37,221.4,3143.0,203.9537,204.0733,203.8155,203.8432,3143.0
2023-01-10 14:40:00,221.4,221.57,221.25,221.25,16669.0,203.8432,203.9997,203.7051,203.7051,16669.0
2023-01-10 14:45:00,221.14,221.38,221.14,221.31,3086.0,203.6038,203.8248,203.6038,203.7603,3086.0
2023-01-10 14:50:00,221.37,221.46,221.15,221.19,22856.0,203.8155,203.8984,203.613,203.6498,22856.0
2023-01-10 14:55:00,221.25,221.38,221.22,221.3,3228.0,203.7051,203.8248,203.6774,203.7511,3228.0
2023-01-10 15:00:00,221.39,221.39,220.67,220.72,4201.0,203.834,203.834,203.1711,203.2171,4201.0
2023-01-10 15:05:00,220.72,221.15,220.65,221.15,19406.0,203.2171,203.613,203.1526,203.613,19406.0
2023-01-10 15:10:00,221.11,221.33,220.83,221.29,7002.0,203.5762,203.7787,203.3184,203.7419,7002.0
2023-01-10 15:15:00,221.38,221.61,221.34,221.41,15003.0,203.8248,204.0365,203.7879,203.8524,15003.0
2023-01-10 15:20:00,221.34,221.37,221.12,221.23,8398.0,203.7879,203.8155,203.5854,203.6866,8398.0
2023-01-10 15:25:00,221.28,221.68,221.28,221.52,7340.0,203.7327,204.101,203.7327,203.9537,7340.0
2023-01-10 15:30:00,221.49,221.56,220.98,220.98,31187.0,203.926,203.9905,203.4565,203.4565,31187.0
2023-01-10 15:35:00,221.06,221.12,220.61,220.61,22222.0,203.5301,203.5854,203.1158,203.1158,22222.0
2023-01-10 15:40:00,220.62,220.96,220.5,220.66,31151.0,203.125,203.4381,203.0145,203.1618,31151.0
2023-01-10 15:45:00,220.65,221.11,220.53,220.96,35978.0,203.1526,203.5762,203.0422,203.4381,35978.0
2023-01-10 15:50:00,221.06,221.52,220.98,221.49,59557.0,203.5301,203.9537,203.4565,203.926,59557.0
2023-01-10 15:55:00,221.47,221.98,221.15,221.96,136550.0,203.9076,204.3772,203.613,204.3588,136550.0
2023-01-11 09:30:00,223.71,225.17,223.71,224.3,43173.0,205.97,207.3142,205.97,206.5132,43173.0
2023-01-11 09:35:00,224.06,225.64,224.06,224.74,8267.0,206.2922,207.7469,206.2922,206.9183,8267.0
2023-01-11 09:40:00,225.1,225.83,224.73,225.81,13790.0,207.2498,207.9219,206.9091,207.9035,13790.0
2023-01-11 09:45:00,225.76,225.79,224.99,225.28,12173.0,207.8574,207.885,207.1485,207.4155,12173.0
2023-01-11 09:50:00,225.08,225.72,224.9,225.22,7478.0,207.2313,207.8206,207.0656,207.3602,7478.0
2023-01-11 09:55:00,225.17,225.52,224.6,224.84,15482.0,207.3142,207.6365,206.7894,207.0104,15482.0
2023-01-11 10:00:00,224.83,224.99,224.42,224.86,7261.0,207.0012,207.1485,206.6237,207.0288,7261.0
2023-01-11 10:05:00,224.94,225.09,224.48,224.53,7962.0,207.1024,207.2406,206.6789,206.725,7962.0
2023-01-11 10:10:00,224.62,225.16,224.61,224.96,5156.0,206.8078,207.305,206.7986,207.1209,5156.0
2023-01-11 10:15:00,224.86,224.9,224.47,224.68,5734.0,207.0288,207.0656,206.6697,206.8631,5734.0
2023-01-11 10:20:00,224.49,225.42,224.49,225.33,14886.0,206.6881,207.5444,206.6881,207.4615,14886.0
2023-01-11 10:25:00,225.48,225.58,225.1,225.1,21840.0,207.5996,207.6917,207.2498,207.2498,21840.0
2023-01-11 10:30:00,225.13,225.45,225.06,225.12,10828.0,207.2774,207.572,207.2129,207.2682,10828.0
2023-01-11 10:35:00,225.21,226.23,225.05,226.22,7218.0,207.351,208.2902,207.2037,208.2809,7218.0
2023-01-11 10:40:00,226.2,226.23,225.43,225.64,8857.0,208.2625,208.2902,207.5536,207.7469,8857.0
2023-01-11 10:45:00,225.79,226.01,225.79,225.97,9882.0,207.885,208.0876,207.885,208.0508,9882.0
2023-01-11 10:50:00,225.97,226.21,225.44,225.56,9001.0,208.0508,208.2717,207.5628,207.6733,9001.0
2023-01-11 10:55:00,225.58,226.39,225.35,226.36,6537.0,207.6917,208.4375,207.4799,208.4098,6537.0
2023-01-11 11:00:00,226.47,226.82,226.42,226.62,12455.0,208.5111,208.8334,208.4651,208.6492,12455.0
2023-01-11 11:05:00,226.73,226.89,226.42,226.77,7278.0,208.7505,208.8978,208.4651,208.7873,7278.0
2023-01-11 11:10:00,226.74,227.18,226.46,227.12,4667.0,208.7597,209.1648,208.5019,209.1096,4667.0
2023-01-11 11:15:00,227.18,227.31,226.63,226.65,11809.0,209.1648,209.2845,208.6584,208.6768,11809.0
2023-01-11 11:20:00,226.68,226.96,226.64,226.88,3548.0,208.7045,208.9623,208.6676,208.8886,3548.0
2023-01-11 11:25:00,226.92,227.02,226.75,226.86,10581.0,208.9254,209.0175,208.7689,208.8702,10581.0
2023-01-11 11:30:00,226.84,226.84,226.45,226.7,5056.0,208.8518,208.8518,208.4927,208.7229,5056.0
2023-01-11 11:35:00,226.7,226.7,226.35,226.57,9153.0,208.7229,208.7229,208.4006,208.6032,9153.0
2023-01-11 11:40:00,226.47,226.65,226.34,226.48,9003.0,208.5111,208.6768,208.3914,208.5203,9003.0
2023-01-11 11:45:00,226.43,226.61,226.23,226.58,9759.0,208.4743,208.64,208.2902,208.6124,9759.0
2023-01-11 11:50:00,226.59,226.73,226.28,226.31,6986.0,208.6216,208.7505,208.3362,208.3638,6986.0
2023-01-11 11:55:00,226.34,226.36,225.62,225.72,5418.0,208.3914,208.4098,207.7285,207.8206,5418.0
2023-01-11 12:00:00,225.75,225.81,225.54,225.67,5418.0,207.8482,207.9035,207.6549,207.7746,5418.0
2023-01-11 12:05:00,225.58,225.64,225.37,225.48,14525.0,207.6917,207.7469,207.4984,207.5996,14525.0
2023-01-11 12:10:00,225.5,226.01,225.29,225.98,14165.0,207.618,208.0876,207.4247,208.06,14165.0
2023-01-11 12:15:00,225.91,226.19,225.73,226.1,7867.0,207.9955,208.2533,207.8298,208.1705,7867.0
2023-01-11 12:20:00,226.17,226.69,226.11,226.51,7780.0,208.2349,208.7137,208.1797,208.5479,7780.0
2023-01-11 12:25:00,226.48,226.9,226.44,226.83,6050.0,208.5203,208.907,208.4835,208.8426,6050.0
2023-01-11 12:30:00,226.73,226.96,226.69,226.7,6002.0,208.7505,208.9623,208.7137,208.7229,6002.0
2023-01-11 12:35:00,226.81,227.32,226.81,227.32,8006.0,208.8242,209.2937,208.8242,209.2937,8006.0
2023-01-11 12:40:00,227.22,227.42,226.97,226.97,5421.0,209.2016,209.3858,208.9715,208.9715,5421.0
2023-01-11 12:45:00,226.97,227.29,226.9,227.1,7474.0,208.9715,209.2661,208.907,209.0912,7474.0
2023-01-11 12:50:00,227.14,227.16,226.91,226.98,6117.0,209.128,209.1464,208.9162,208.9807,6117.0
2023-01-11 12:55:00,226.9,226.93,226.65,226.73,4683.0,208.907,208.9346,208.6768,208.7505,4683.0
2023-01-11 13:00:00,226.65,227.3,226.54,227.22,11161.0,208.6768,209.2753,208.5756,209.2016,11161.0
2023-01-11 13:05:00,227.16,227.24,227.05,227.18,5744.0,209.1464,209.2201,209.0451,209.1648,5744.0
2023-01-11 13:10:00,227.16,227.55,227.09,227.4,8725.0,209.1464,209.5055,209.082,209.3674,8725.0
2023-01-11 13:15:00,227.39,227.39,226.85,226.95,6059.0,209.3582,209.3582,208.861,208.9531,6059.0
2023-01-11 13:20:00,226.98,227.02,226.75,226.98,7641.0,208.9807,209.0175,208.7689,208.9807,7641.0
2023-01-11 13:25:00,227.25,227.57,227.06,227.57,7980.0,209.2293,209.5239,209.0543,209.5239,7980.0
2023-01-11 13:30:00,227.63,227.74,227.5,227.74,3705.0,209.5791,209.6804,209.4594,209.6804,3705.0
2023-01-11 13:35:00,227.74,227.83,227.55,227.78,6352.0,209.6804,209.7633,209.5055,209.7172,6352.0
2023-01-11 13:40:00,227.86,228.08,227.86,227.95,4905.0,209.7909,209.9935,209.7909,209.8738,4905.0
2023-01-11 13:45:00,227.96,228.18,227.89,227.89,14450.0,209.883,210.0855,209.8185,209.8185,14450.0
2023-01-11 13:50:00,227.98,227.98,227.38,227.4,10870.0,209.9014,209.9014,209.349,209.3674,10870.0
2023-01-11 13:55:00,227.41,227.49,227.09,227.25,5756.0,209.3766,209.4502,209.082,209.2293,5756.0
2023-01-11 14:00:00,227.4,227.53,227.22,227.3,7755.0,209.3674,209.4871,209.2016,209.2753,7755.0
2023-01-11 14:05:00,227.29,227.61,226.97,227.61,8643.0,209.2661,209.5607,208.9715,209.5607,8643.0
2023-01-11 14:10:00,227.61,227.95,227.6,227.66,6131.0,209.5607,209.8738,209.5515,209.6068,6131.0
2023-01-11 14:15:00,227.66,227.84,227.51,227.74,13044.0,209.6068,209.7725,209.4687,209.6804,13044.0
2023-01-11 14:20:00,227.73,227.84,227.57,227.82,5787.0,209.6712,209.7725,209.5239,209.7541,5787.0
2023-01-11 14:25:00,227.83,227.83,227.6,227.73,4686.0,209.7633,209.7633,209.5515,209.6712,4686.0
2023-01-11 14:30:00,227.72,228.06,227.67,228.06,4787.0,209.662,209.975,209.616,209.975,4787.0
2023-01-11 14:35:00,228.0,228.19,227.93,228.04,8374.0,209.9198,210.0947,209.8553,209.9566,8374.0
2023-01-11 14:40:00,228.06,228.28,228.02,228.2,15226.0,209.975,210.1776,209.9382,210.1039,15226.0
2023-01-11 14:45:00,228.28,228.43,227.96,227.98,5196.0,210.1776,210.3157,209.883,209.9014,5196.0
2023-01-11 14:50:00,228.01,228.19,227.96,228.03,8371.0,209.929,210.0947,209.883,209.9474,8371.0
2023-01-11 14:55:00,228.08,228.12,227.9,228.08,11053.0,209.9935,210.0303,209.8277,209.9935,11053.0
2023-01-11 15:00:00,228.1,228.25,227.99,228.22,5445.0,210.0119,210.15,209.9106,210.1223,5445.0
2023-01-11 15:05:00,228.14,228.25,227.97,228.19,4181.0,210.0487,210.15,209.8922,210.0947,4181.0
2023-01-11 15:10:00,228.13,228.24,227.83,228.15,19160.0,210.0395,210.1408,209.7633,210.0579,19160.0
2023-01-11 15:15:00,228.22,228.52,228.21,228.43,14376.0,210.1223,210.3986,210.1131,210.3157,14376.0
2023-01-11 15:20:00,228.43,228.75,228.43,228.63,6981.0,210.3157,210.6103,210.3157,210.4998,6981.0
2023-01-11 15:25:00,228.67,228.78,228.54,228.54,6018.0,210.5367,210.6379,210.417,210.417,6018.0
2023-01-11 15:30:00,228.58,228.81,228.07,228.21,28987.0,210.4538,210.6656,209.9842,210.1131,28987.0
2023-01-11 15:35:00,228.19,228.35,227.76,227.89,40542.0,210.0947,210.242,209.6988,209.8185,40542.0
2023-01-11 15:40:00,227.87,228.31,227.83,228.3,16857.0,209.8001,210.2052,209.7633,210.196,16857.0
2023-01-11 15:45:00,228.26,228.43,228.13,228.31,18183.0,210.1592,210.3157,210.0395,210.2052,18183.0
2023-01-11 15:50:00,228.32,228.37,227.76,228.09,35221.0,210.2144,210.2605,209.6988,210.0027,35221.0
2023-01-11 15:55:00,228.12,228.22,227.85,228.08,98036.0,210.0303,210.1223,209.7817,209.9935,98036.0
2023-01-12 09:30:00,229.3,229.51,226.78,227.38,48445.0,211.1167,211.3101,208.7965,209.349,48445.0
2023-01-12 09:35:00,227.22,227.53,226.21,226.96,12161.0,209.2016,209.4871,208.2717,208.9623,12161.0
2023-01-12 09:40:00,226.96,227.17,226.42,226.71,14083.0,208.9623,209.1556,208.4651,208.7321,14083.0
2023-01-12 09:45:00,226.8,227.22,226.63,227.22,5021.0,208.815,209.2016,208.6584,209.2016,5021.0
2023-01-12 09:50:00,227.14,227.2,225.74,225.74,11853.0,209.128,209.1832,207.839,207.839,11853.0
2023-01-12 09:55:00,225.9,226.86,225.68,226.61,8421.0,207.9863,208.8702,207.7838,208.64,8421.0
2023-01-12 10:00:00,226.69,227.12,225.6,226.15,19949.0,208.7137,209.1096,207.7101,208.2165,19949.0
2023-01-12 10:05:00,226.15,226.21,225.56,226.12,9777.0,208.2165,208.2717,207.6733,208.1889,9777.0
2023-01-12 10:10:00,226.31,227.77,226.08,227.48,8122.0,208.3638,209.708,208.152,209.441,8122.0
2023-01-12 10:15:00,227.54,228.69,227.39,227.9,10137.0,209.4963,210.5551,209.3582,209.8277,10137.0
2023-01-12 10:20:00,228.13,228.2,227.34,227.68,8659.0,210.0395,210.1039,209.3121,209.6252,8659.0
2023-01-12 10:25:00,227.68,228.1,227.46,227.63,6087.0,209.6252,210.0119,209.4226,209.5791,6087.0
2023-01-12 10:30:00,227.66,227.66,227.21,227.38,6606.0,209.6068,209.6068,209.1924,209.349,6606.0
2023-01-12 10:35:00,227.53,228.22,227.5,228.22,6178.0,209.4871,210.1223,209.4594,210.1223,6178.0
2023-01-12 10:40:00,227.97,228.01,227.29,227.29,6898.0,209.8922,209.929,209.2661,209.2661,6898.0
2023-01-12 10:45:00,227.41,227.76,226.88,227.06,4771.0,209.3766,209.6988,208.8886,209.0543,4771.0
2023-01-12 10:50:00,227.02,227.75,226.81,227.51,5426.0,209.0175,209.6896,208.8242,209.4687,5426.0
2023-01-12 10:55:00,227.73,228.03,227.29,227.29,12340.0,209.6712,209.9474,209.2661,209.2661,12340.0
2023-01-12 11:00:00,227.08,227.1,226.49,226.89,5354.0,209.0727,209.0912,208.5295,208.8978,5354.0
2023-01-12 11:05:00,226.95,227.43,226.89,226.99,5988.0,208.9531,209.395,208.8978,208.9899,5988.0
2023-01-12 11:10:00,227.11,227.7,227.06,227.7,6728.0,209.1004,209.6436,209.0543,209.6436,6728.0
2023-01-12 11:15:00,227.72,227.72,227.18,227.3,7700.0,209.662,209.662,209.1648,209.2753,7700.0
2023-01-12 11:20:00,227.3,227.85,227.24,227.65,11059.0,209.2753,209.7817,209.2201,209.5975,11059.0
2023-01-12 11:25:00,227.65,227.88,227.3,227.76,8318.0,209.5975,209.8093,209.2753,209.6988,8318.0
2023-01-12 11:30:00,227.75,227.75,227.32,227.68,15416.0,209.6896,209.6896,209.2937,209.6252,15416.0
2023-01-12 11:35:00,227.79,228.28,227.61,227.76,21376.0,209.7264,210.1776,209.5607,209.6988,21376.0
2023-01-12 11:40:00,227.85,228.03,227.48,227.94,7486.0,209.7817,209.9474,209.441,209.8646,7486.0
2023-01-12 11:45:00,227.98,228.26,227.88,228.03,9327.0,209.9014,210.1592,209.8093,209.9474,9327.0
2023-01-12 11:50:00,227.9,228.07,227.48,227.92,14639.0,209.8277,209.9842,209.441,209.8461,14639.0
2023-01-12 11:55:00,227.86,228.31,227.77,228.22,2232.0,209.7909,210.2052,209.708,210.1223,2232.0
2023-01-12 12:00:00,228.22,228.75,228.09,228.55,5668.0,210.1223,210.6103,210.0027,210.4262,5668.0
2023-01-12 12:05:00,228.73,229.22,228.69,228.91,9880.0,210.5919,211.043,210.5551,210.7576,9880.0
2023-01-12 12:10:00,228.78,229.19,228.77,229.16,10522.0,210.6379,211.0154,210.6287,210.9878,10522.0
2023-01-12 12:15:00,229.13,230.31,229.01,230.08,15469.0,210.9602,212.0466,210.8497,211.8349,15469.0
2023-01-12 12:20:00,230.07,230.14,229.95,230.05,7049.0,211.8256,211.8901,211.7152,211.8072,7049.0
2023-01-12 12:25:00,230.26,230.41,230.09,230.19,10409.0,212.0006,212.1387,211.8441,211.9361,10409.0
2023-01-12 12:30:00,230.12,230.61,230.12,230.29,10408.0,211.8717,212.3228,211.8717,212.0282,10408.0
2023-01-12 12:35:00,230.28,230.59,230.11,230.16,5416.0,212.019,212.3044,211.8625,211.9085,5416.0
2023-01-12 12:40:00,229.99,230.69,229.78,230.69,24135.0,211.752,212.3965,211.5586,212.3965,24135.0
2023-01-12 12:45:00,230.7,231.22,230.35,231.1,49543.0,212.4057,212.8845,212.0834,212.774,49543.0
2023-01-12 12:50:00,231.01,231.94,231.0,231.32,42400.0,212.6911,213.5474,212.6819,212.9765,42400.0
2023-01-12 12:55:00,231.38,231.49,231.15,231.45,6366.0,213.0318,213.133,212.82,213.0962,6366.0
2023-01-12 13:00:00,231.5,231.6,231.27,231.47,7368.0,213.1422,213.2343,212.9305,213.1146,7368.0
2023-01-12 13:05:00,231.5,231.81,231.38,231.54,8249.0,213.1422,213.4277,213.0318,213.1791,8249.0
2023-01-12 13:10:00,231.5,231.8,231.33,231.79,10555.0,213.1422,213.4185,212.9857,213.4093,10555.0
2023-01-12 13:15:00,231.79,232.22,231.67,231.98,13293.0,213.4093,213.8052,213.2988,213.5842,13293.0
2023-01-12 13:20:00,231.89,232.11,231.44,231.44,9024.0,213.5013,213.7039,213.087,213.087,9024.0
2023-01-12 13:25:00,231.39,231.46,230.2,230.51,14998.0,213.041,213.1054,211.9453,212.2308,14998.0
2023-01-12 13:30:00,230.43,231.0,230.08,231.0,15653.0,212.1571,212.6819,211.8349,212.6819,15653.0
2023-01-12 13:35:00,230.97,231.56,230.95,231.45,13990.0,212.6543,213.1975,212.6359,213.0962,13990.0
2023-01-12 13:40:00,231.4,231.73,231.29,231.42,10919.0,213.0502,213.354,212.9489,213.0686,10919.0
2023-01-12 13:45:00,231.45,232.23,231.42,232.05,10208.0,213.0962,213.8144,213.0686,213.6486,10208.0
2023-01-12 13:50:00,231.94,232.33,231.77,232.27,7193.0,213.5474,213.9064,213.3908,213.8512,7193.0
2023-01-12 13:55:00,232.3,232.31,232.0,232.01,8766.0,213.8788,213.888,213.6026,213.6118,8766.0
2023-01-12 14:00:00,232.01,232.3,231.82,231.91,8674.0,213.6118,213.8788,213.4369,213.5197,8674.0
2023-01-12 14:05:00,231.9,232.47,231.9,232.09,6944.0,213.5105,214.0353,213.5105,213.6855,6944.0
2023-01-12 14:10:00,232.17,232.56,232.1,232.44,5598.0,213.7591,214.1182,213.6947,214.0077,5598.0
2023-01-12 14:15:00,232.46,232.51,232.24,232.44,6038.0,214.0261,214.0722,213.8236,214.0077,6038.0
2023-01-12 14:20:00,232.44,232.66,232.15,232.23,6266.0,214.0077,214.2103,213.7407,213.8144,6266.0
2023-01-12 14:25:00,232.25,232.37,232.13,232.3,4799.0,213.8328,213.9433,213.7223,213.8788,4799.0
2023-01-12 14:30:00,232.18,232.51,231.91,232.22,12507.0,213.7683,214.0722,213.5197,213.8052,12507.0
2023-01-12 14:35:00,232.17,232.68,232.17,232.57,5586.0,213.7591,214.2287,213.7591,214.1274,5586.0
2023-01-12 14:40:00,232.59,232.8,232.43,232.44,9943.0,214.1458,214.3392,213.9985,214.0077,9943.0
2023-01-12 14:45:00,232.46,232.79,232.46,232.64,15752.0,214.0261,214.33,214.0261,214.1918,15752.0
2023-01-12 14:50:00,232.69,232.73,231.85,231.98,13957.0,214.2379,214.2747,213.4645,213.5842,13957.0
2023-01-12 14:55:00,232.0,232.19,231.75,232.12,31950.0,213.6026,213.7775,213.3724,213.7131,31950.0
2023-01-12 15:00:00,232.2,232.31,231.73,232.16,10052.0,213.7867,213.888,213.354,213.7499,10052.0
2023-01-12 15:05:00,232.21,232.46,231.76,231.76,17357.0,213.7959,214.0261,213.3816,213.3816,17357.0
2023-01-12 15:10:00,231.82,232.02,231.61,231.95,14957.0,213.4369,213.621,213.2435,213.5566,14957.0
2023-01-12 15:15:00,231.95,232.14,231.62,231.85,13187.0,213.5566,213.7315,213.2527,213.4645,13187.0
2023-01-12 15:20:00,231.82,232.51,231.81,232.45,16488.0,213.4369,214.0722,213.4277,214.0169,16488.0
2023-01-12 15:25:00,232.49,232.59,232.1,232.41,35505.0,214.0537,214.1458,213.6947,213.9801,35505.0
2023-01-12 15:30:00,232.4,232.66,232.22,232.5,34210.0,213.9709,214.2103,213.8052,214.0629,34210.0
2023-01-12 15:35:00,232.46,232.51,232.04,232.34,41131.0,214.0261,214.0722,213.6394,213.9156,41131.0
2023-01-12 15:40:00,232.34,232.69,232.34,232.59,26037.0,213.9156,214.2379,213.9156,214.1458,26037.0
2023-01-12 15:45:00,232.57,232.57,231.85,232.0,40362.0,214.1274,214.1274,213.4645,213.6026,40362.0
2023-01-12 15:50:00,232.01,232.35,231.73,231.79,89232.0,213.6118,213.9248,213.354,213.4093,89232.0
2023-01-12 15:55:00,231.82,232.45,231.82,232.18,99911.0,213.4369,214.0169,213.4369,213.7683,99911.0
2023-01-13 09:30:00,229.25,230.44,229.25,230.44,23161.0,211.0707,212.1663,211.0707,212.1663,23161.0
2023-01-13 09:35:00,230.61,230.79,230.0,230.4,20835.0,212.3228,212.4885,211.7612,212.1295,20835.0
2023-01-13 09:40:00,230.43,231.18,230.4,231.18,5684.0,212.1571,212.8476,212.1295,212.8476,5684.0
2023-01-13 09:45:00,230.79,231.21,230.74,230.92,7857.0,212.4885,212.8752,212.4425,212.6082,7857.0
2023-01-13 09:50:00,230.79,231.56,230.79,231.09,8479.0,212.4885,213.1975,212.4885,212.7648,8479.0
2023-01-13 09:55:00,231.09,231.58,231.08,231.56,4649.0,212.7648,213.2159,212.7556,213.1975,4649.0
2023-01-13 10:00:00,231.5,232.42,231.02,231.86,12733.0,213.1422,213.9893,212.7003,213.4737,12733.0
2023-01-13 10:05:00,231.81,232.23,231.49,231.52,9659.0,213.4277,213.8144,213.133,213.1607,9659.0
2023-01-13 10:10:00,231.42,232.2,231.42,232.06,8704.0,213.0686,213.7867,213.0686,213.6578,8704.0
2023-01-13 10:15:00,232.16,232.57,231.85,231.86,21189.0,213.7499,214.1274,213.4645,213.4737,21189.0
2023-01-13 10:20:00,231.98,232.74,231.82,232.74,6693.0,213.5842,214.2839,213.4369,214.2839,6693.0
2023-01-13 10:25:00,232.59,232.7,232.31,232.7,7482.0,214.1458,214.2471,213.888,214.2471,7482.0
2023-01-13 10:30:00,232.56,232.73,232.06,232.24,11265.0,214.1182,214.2747,213.6578,213.8236,11265.0
2023-01-13 10:35:00,232.34,232.55,232.16,232.37,6519.0,213.9156,214.109,213.7499,213.9433,6519.0
2023-01-13 10:40:00,232.24,232.56,232.06,232.14,20597.0,213.8236,214.1182,213.6578,213.7315,20597.0
2023-01-13 10:45:00,232.13,232.45,231.94,232.45,16605.0,213.7223,214.0169,213.5474,214.0169,16605.0
2023-01-13 10:50:00,232.33,232.6,232.0,232.37,6156.0,213.9064,214.155,213.6026,213.9433,6156.0
2023-01-13 10:55:00,232.38,232.62,232.2,232.31,9917.0,213.9525,214.1734,213.7867,213.888,9917.0
2023-01-13 11:00:00,232.5,232.55,231.9,232.18,14580.0,214.0629,214.109,213.5105,213.7683,14580.0
2023-01-13 11:05:00,232.27,232.44,232.0,232.25,21719.0,213.8512,214.0077,213.6026,213.8328,21719.0
2023-01-13 11:10:00,232.29,232.3,231.93,232.0,19797.0,213.8696,213.8788,213.5381,213.6026,19797.0
2023-01-13 11:15:00,231.99,231.99,231.05,231.45,26433.0,213.5934,213.5934,212.7279,213.0962,26433.0
2023-01-13 11:20:00,231.5,232.21,231.5,232.2,8662.0,213.1422,213.7959,213.1422,213.7867,8662.0
2023-01-13 11:25:00,232.24,232.3,232.0,232.3,7214.0,213.8236,213.8788,213.6026,213.8788,7214.0
2023-01-13 11:30:00,232.11,232.28,231.95,232.09,17889.0,213.7039,213.8604,213.5566,213.6855,17889.0
2023-01-13 11:35:00,232.09,232.19,231.95,232.11,13177.0,213.6855,213.7775,213.5566,213.7039,13177.0
2023-01-13 11:40:00,232.16,232.31,232.11,232.23,6870.0,213.7499,213.888,213.7039,213.8144,6870.0
2023-01-13 11:45:00,232.25,232.25,232.07,232.17,9653.0,213.8328,213.8328,213.667,213.7591,9653.0
2023-01-13 11:50:00,232.15,232.39,232.14,232.26,6066.0,213.7407,213.9617,213.7315,213.842,6066.0
2023-01-13 11:55:00,232.29,232.29,232.1,232.23,7966.0,213.8696,213.8696,213.6947,213.8144,7966.0
2023-01-13 12:00:00,232.15,232.35,232.15,232.26,3487.0,213.7407,213.9248,213.7407,213.842,3487.0
2023-01-13 12:05:00,232.16,232.36,232.15,232.29,7701.0,213.7499,213.934,213.7407,213.8696,7701.0
2023-01-13 12:10:00,232.36,232.49,232.22,232.48,5882.0,213.934,214.0537,213.8052,214.0445,5882.0
2023-01-13 12:15:00,232.52,232.67,232.48,232.55,8195.0,214.0814,214.2195,214.0445,214.109,8195.0
2023-01-13 12:20:00,232.52,232.61,232.12,232.31,7467.0,214.0814,214.1642,213.7131,213.888,7467.0
2023-01-13 12:25:00,232.36,232.61,232.31,232.54,3547.0,213.934,214.1642,213.888,214.0998,3547.0
2023-01-13 12:30:00,232.55,232.67,232.3,232.3,7127.0,214.109,214.2195,213.8788,213.8788,7127.0
2023-01-13 12:35:00,232.36,232.54,232.36,232.41,3240.0,213.934,214.0998,213.934,213.9801,3240.0
2023-01-13 12:40:00,232.38,232.5,232.05,232.42,5809.0,213.9525,214.0629,213.6486,213.9893,5809.0
2023-01-13 12:45:00,232.42,232.62,232.3,232.46,4332.0,213.9893,214.1734,213.8788,214.0261,4332.0
2023-01-13 12:50:00,232.5,232.58,232.38,232.57,12941.0,214.0629,214.1366,213.9525,214.1274,12941.0
2023-01-13 12:55:00,232.55,233.05,232.49,232.99,9015.0,214.109,214.5693,214.0537,214.5141,9015.0
2023-01-13 13:00:00,233.07,233.11,232.76,232.84,11453.0,214.5877,214.6246,214.3023,214.376,11453.0
2023-01-13 13:05:00,232.68,232.8,232.49,232.58,7350.0,214.2287,214.3392,214.0537,214.1366,7350.0
2023-01-13 13:10:00,232.57,232.78,232.42,232.63,6549.0,214.1274,214.3207,213.9893,214.1826,6549.0
2023-01-13 13:15:00,232.64,232.66,232.48,232.49,2162.0,214.1918,214.2103,214.0445,214.0537,2162.0
2023-01-13 13:20:00,232.49,232.74,232.47,232.58,6557.0,214.0537,214.2839,214.0353,214.1366,6557.0
2023-01-13 13:25:00,232.6,232.73,232.47,232.67,9557.0,214.155,214.2747,214.0353,214.2195,9557.0
2023-01-13 13:30:00,232.65,232.97,232.58,232.91,5775.0,214.2011,214.4957,214.1366,214.4404,5775.0
2023-01-13 13:35:00,232.89,233.01,232.78,233.01,7790.0,214.422,214.5325,214.3207,214.5325,7790.0
2023-01-13 13:40:00,233.06,233.3,232.94,233.27,8391.0,214.5785,214.7995,214.4681,214.7719,8391.0
2023-01-13 13:45:00,233.28,233.56,233.1,233.5,12061.0,214.7811,215.0389,214.6154,214.9836,12061.0
2023-01-13 13:50:00,233.45,233.64,233.27,233.4,8990.0,214.9376,215.1125,214.7719,214.8916,8990.0
2023-01-13 13:55:00,233.3,233.4,233.19,233.34,4279.0,214.7995,214.8916,214.6982,214.8363,4279.0
2023-01-13 14:00:00,233.4,233.78,233.29,233.29,8259.0,214.8916,215.2414,214.7903,214.7903,8259.0
2023-01-13 14:05:00,233.25,233.59,233.25,233.33,12670.0,214.7535,215.0665,214.7535,214.8271,12670.0
2023-01-13 14:10:00,233.42,233.52,233.33,233.34,12353.0,214.91,215.0021,214.8271,214.8363,12353.0
2023-01-13 14:15:00,233.36,233.48,233.2,233.31,9077.0,214.8548,214.9652,214.7074,214.8087,9077.0
2023-01-13 14:20:00,233.31,233.44,233.06,233.44,8469.0,214.8087,214.9284,214.5785,214.9284,8469.0
2023-01-13 14:25:00,233.44,233.79,233.37,233.75,6307.0,214.9284,215.2507,214.864,215.2138,6307.0
2023-01-13 14:30:00,233.78,234.39,233.78,234.33,19402.0,215.2414,215.8031,215.2414,215.7478,19402.0
2023-01-13 14:35:00,234.33,234.51,234.01,234.37,17864.0,215.7478,215.9136,215.4532,215.7847,17864.0
2023-01-13 14:40:00,234.43,234.46,234.24,234.28,12513.0,215.8399,215.8675,215.665,215.7018,12513.0
2023-01-13 14:45:00,234.34,234.43,234.15,234.26,7861.0,215.757,215.8399,215.5821,215.6834,7861.0
2023-01-13 14:50:00,234.23,234.25,234.0,234.0,5319.0,215.6558,215.6742,215.444,215.444,5319.0
2023-01-13 14:55:00,233.93,233.97,233.57,233.63,11382.0,215.3796,215.4164,215.0481,215.1033,11382.0
2023-01-13 15:00:00,233.63,233.92,233.63,233.78,12971.0,215.1033,215.3703,215.1033,215.2414,12971.0
2023-01-13 15:05:00,233.77,234.03,233.66,234.0,34884.0,215.2322,215.4716,215.131,215.444,34884.0
2023-01-13 15:10:00,234.01,234.21,233.93,234.0,37008.0,215.4532,215.6373,215.3796,215.444,37008.0
2023-01-13 15:15:00,233.93,234.04,233.52,233.52,10169.0,215.3796,215.4808,215.0021,215.0021,10169.0
2023-01-13 15:20:00,233.52,233.72,233.35,233.59,22639.0,215.0021,215.1862,214.8455,215.0665,22639.0
2023-01-13 15:25:00,233.55,234.1,233.53,234.1,13511.0,215.0297,215.5361,215.0113,215.5361,13511.0
2023-01-13 15:30:00,234.12,234.21,233.96,234.11,43277.0,215.5545,215.6373,215.4072,215.5453,43277.0
2023-01-13 15:35:00,234.09,234.87,234.02,234.73,38688.0,215.5269,216.245,215.4624,216.1161,38688.0
2023-01-13 15:40:00,234.74,234.74,234.1,234.14,22877.0,216.1253,216.1253,215.5361,215.5729,22877.0
2023-01-13 15:45:00,234.14,234.15,233.45,233.5,35870.0,215.5729,215.5821,214.9376,214.9836,35870.0
2023-01-13 15:50:00,233.41,233.5,232.39,232.54,77566.0,214.9008,214.9836,213.9617,214.0998,77566.0
2023-01-13 15:55:00,232.51,233.17,232.51,232.77,124173.0,214.0722,214.6798,214.0722,214.3115,124173.0
2023-01-17 09:30:00,234.23,234.73,232.84,232.96,70547.0,215.6558,216.1161,214.376,214.4865,70547.0
2023-01-17 09:35:00,232.99,233.3,232.46,233.03,7189.0,214.5141,214.7995,214.0261,214.5509,7189.0
2023-01-17 09:40:00,232.83,234.1,232.75,234.1,31714.0,214.3668,215.5361,214.2931,215.5361,31714.0
2023-01-17 09:45:00,233.94,234.09,233.35,233.46,8175.0,215.3888,215.5269,214.8455,214.9468,8175.0
2023-01-17 09:50:00,233.35,233.46,233.15,233.28,5215.0,214.8455,214.9468,214.6614,214.7811,5215.0
2023-01-17 09:55:00,233.25,233.59,232.7,232.94,22623.0,214.7535,215.0665,214.2471,214.4681,22623.0
2023-01-17 10:00:00,233.06,234.75,233.06,234.0,16029.0,214.5785,216.1345,214.5785,215.444,16029.0
2023-01-17 10:05:00,233.7,234.18,233.6,233.86,8758.0,215.1678,215.6097,215.0757,215.3151,8758.0
2023-01-17 10:10:00,233.85,234.13,233.49,234.13,13715.0,215.3059,215.5637,214.9744,215.5637,13715.0
2023-01-17 10:15:00,234.21,234.72,234.21,234.45,7714.0,215.6373,216.1069,215.6373,215.8583,7714.0
2023-01-17 10:20:00,234.39,235.06,234.24,234.98,11331.0,215.8031,216.4199,215.665,216.3463,11331.0
2023-01-17 10:25:00,235.03,235.43,234.84,235.34,36357.0,216.3923,216.7606,216.2174,216.6777,36357.0
2023-01-17 10:30:00,235.39,235.48,234.98,235.31,19613.0,216.7238,216.8066,216.3463,216.6501,19613.0
2023-01-17 10:35:00,235.26,235.57,235.03,235.4,17547.0,216.6041,216.8895,216.3923,216.733,17547.0
2023-01-17 10:40:00,235.42,235.44,234.48,235.22,40469.0,216.7514,216.7698,215.8859,216.5673,40469.0
2023-01-17 10:45:00,235.17,235.41,235.08,235.41,8286.0,216.5212,216.7422,216.4384,216.7422,8286.0
2023-01-17 10:50:00,235.31,235.42,234.8,234.8,13218.0,216.6501,216.7514,216.1806,216.1806,13218.0
2023-01-17 10:55:00,234.8,234.8,234.34,234.48,3958.0,216.1806,216.1806,215.757,215.8859,3958.0
2023-01-17 11:00:00,234.45,234.67,233.62,234.09,6268.0,215.8583,216.0609,215.0941,215.5269,6268.0
2023-01-17 11:05:00,234.14,234.4,233.82,234.11,9041.0,215.5729,215.8123,215.2783,215.5453,9041.0
2023-01-17 11:10:00,234.04,234.29,233.74,234.04,23587.0,215.4808,215.711,215.2046,215.4808,23587.0
2023-01-17 11:15:00,234.15,234.57,234.03,234.57,5474.0,215.5821,215.9688,215.4716,215.9688,5474.0
2023-01-17 11:20:00,234.64,234.64,234.12,234.18,7008.0,216.0332,216.0332,215.5545,215.6097,7008.0
2023-01-17 11:25:00,234.06,234.23,233.56,234.21,11093.0,215.4992,215.6558,215.0389,215.6373,11093.0
2023-01-17 11:30:00,234.16,234.23,233.63,233.69,4463.0,215.5913,215.6558,215.1033,215.1586,4463.0
2023-01-17 11:35:00,233.74,233.74,233.51,233.61,8231.0,215.2046,215.2046,214.9929,215.0849,8231.0
2023-01-17 11:40:00,233.63,234.2,233.63,234.06,7811.0,215.1033,215.6281,215.1033,215.4992,7811.0
2023-01-17 11:45:00,234.08,234.39,233.71,233.74,7011.0,215.5177,215.8031,215.177,215.2046,7011.0
2023-01-17 11:50:00,233.76,234.34,233.76,234.24,6790.0,215.223,215.757,215.223,215.665,6790.0
2023-01-17 11:55:00,234.25,234.54,234.09,234.12,35363.0,215.6742,215.9412,215.5269,215.5545,35363.0
2023-01-17 12:00:00,234.1,234.42,234.01,234.42,13435.0,215.5361,215.8307,215.4532,215.8307,13435.0
2023-01-17 12:05:00,234.43,234.43,233.29,233.29,5111.0,215.8399,215.8399,214.7903,214.7903,5111.0
2023-01-17 12:10:00,233.28,233.37,233.11,233.37,7303.0,214.7811,214.864,214.6246,214.864,7303.0
2023-01-17 12:15:00,233.43,233.43,233.14,233.3,9134.0,214.9192,214.9192,214.6522,214.7995,9134.0
2023-01-17 12:20:00,233.3,233.35,233.09,233.14,12521.0,214.7995,214.8455,214.6062,214.6522,12521.0
2023-01-17 12:25:00,233.09,233.24,232.79,232.79,16472.0,214.6062,214.7443,214.33,214.33,16472.0
2023-01-17 12:30:00,232.81,232.86,232.33,232.63,18882.0,214.3484,214.3944,213.9064,214.1826,18882.0
2023-01-17 12:35:00,232.64,233.06,232.51,233.0,19903.0,214.1918,214.5785,214.0722,214.5233,19903.0
2023-01-17 12:40:00,232.96,233.41,232.96,233.31,9495.0,214.4865,214.9008,214.4865,214.8087,9495.0
2023-01-17 12:45:00,233.31,233.74,233.18,233.44,10611.0,214.8087,215.2046,214.689,214.9284,10611.0
2023-01-17 12:50:00,233.44,233.89,233.32,233.72,8224.0,214.9284,215.3427,214.8179,215.1862,8224.0
2023-01-17 12:55:00,233.77,233.77,233.46,233.76,5131.0,215.2322,215.2322,214.9468,215.223,5131.0
2023-01-17 13:00:00,233.68,234.03,233.63,234.03,8052.0,215.1494,215.4716,215.1033,215.4716,8052.0
2023-01-17 13:05:00,233.86,233.86,233.5,233.56,6743.0,215.3151,215.3151,214.9836,215.0389,6743.0
2023-01-17 13:10:00,233.49,233.67,233.43,233.62,9871.0,214.9744,215.1402,214.9192,215.0941,9871.0
2023-01-17 13:15:00,233.62,234.04,233.57,233.97,6595.0,215.0941,215.4808,215.0481,215.4164,6595.0
2023-01-17 13:20:00,233.97,233.97,233.6,233.73,5490.0,215.4164,215.4164,215.0757,215.1954,5490.0
2023-01-17 13:25:00,233.81,233.98,233.55,233.84,7853.0,215.2691,215.4256,215.0297,215.2967,7853.0
2023-01-17 13:30:00,233.84,234.05,233.71,233.82,5478.0,215.2967,215.49,215.177,215.2783,5478.0
2023-01-17 13:35:00,233.74,234.03,233.61,233.98,4642.0,215.2046,215.4716,215.0849,215.4256,4642.0
2023-01-17 13:40:00,233.96,234.04,233.86,233.89,4040.0,215.4072,215.4808,215.3151,215.3427,4040.0
2023-01-17 13:45:00,233.97,233.97,233.47,233.7,7539.0,215.4164,215.4164,214.956,215.1678,7539.0
2023-01-17 13:50:00,233.69,233.77,233.61,233.67,1843.0,215.1586,215.2322,215.0849,215.1402,1843.0
2023-01-17 13:55:00,233.71,233.85,233.56,233.7,8316.0,215.177,215.3059,215.0389,215.1678,8316.0
2023-01-17 14:00:00,233.77,233.83,233.61,233.77,10943.0,215.2322,215.2875,215.0849,215.2322,10943.0
2023-01-17 14:05:00,233.77,233.95,233.7,233.84,8934.0,215.2322,215.398,215.1678,215.2967,8934.0
2023-01-17 14:10:00,233.91,233.98,233.52,233.59,8088.0,215.3611,215.4256,215.0021,215.0665,8088.0
2023-01-17 14:15:00,233.55,233.6,233.23,233.59,8701.0,215.0297,215.0757,214.7351,215.0665,8701.0
2023-01-17 14:20:00,233.53,233.6,233.3,233.38,10697.0,215.0113,215.0757,214.7995,214.8732,10697.0
2023-01-17 14:25:00,233.44,233.6,232.83,233.53,56446.0,214.9284,215.0757,214.3668,215.0113,56446.0
2023-01-17 14:30:00,233.5,233.82,233.44,233.57,7711.0,214.9836,215.2783,214.9284,215.0481,7711.0
2023-01-17 14:35:00,233.6,233.63,233.47,233.48,6867.0,215.0757,215.1033,214.956,214.9652,6867.0
2023-01-17 14:40:00,233.49,233.77,233.46,233.49,11801.0,214.9744,215.2322,214.9468,214.9744,11801.0
2023-01-17 14:45:00,233.58,233.67,233.48,233.52,7650.0,215.0573,215.1402,214.9652,215.0021,7650.0
2023-01-17 14:50:00,233.53,233.53,233.08,233.22,9650.0,215.0113,215.0113,214.597,214.7259,9650.0
2023-01-17 14:55:00,233.1,233.16,232.93,233.13,15423.0,214.6154,214.6706,214.4588,214.643,15423.0
2023-01-17 15:00:00,233.13,233.73,233.12,233.51,8517.0,214.643,215.1954,214.6338,214.9929,8517.0
2023-01-17 15:05:00,233.44,233.48,233.18,233.31,9547.0,214.9284,214.9652,214.689,214.8087,9547.0
2023-01-17 15:10:00,233.27,233.27,232.99,233.1,16189.0,214.7719,214.7719,214.5141,214.6154,16189.0
2023-01-17 15:15:00,233.04,233.22,232.95,233.17,14268.0,214.5601,214.7259,214.4773,214.6798,14268.0
2023-01-17 15:20:00,233.12,233.12,232.74,233.12,22245.0,214.6338,214.6338,214.2839,214.6338,22245.0
2023-01-17 15:25:00,233.19,233.28,233.09,233.22,9681.0,214.6982,214.7811,214.6062,214.7259,9681.0
2023-01-17 15:30:00,233.22,233.35,232.99,233.32,26560.0,214.7259,214.8455,214.5141,214.8179,26560.0
2023-01-17 15:35:00,233.32,233.35,232.94,232.94,22054.0,214.8179,214.8455,214.4681,214.4681,22054.0
2023-01-17 15:40:00,232.94,232.96,232.08,232.15,23622.0,214.4681,214.4865,213.6763,213.7407,23622.0
2023-01-17 15:45:00,232.15,232.28,231.8,231.83,30224.0,213.7407,213.8604,213.4185,213.4461,30224.0
2023-01-17 15:50:00,231.89,231.99,231.22,231.3,60818.0,213.5013,213.5934,212.8845,212.9581,60818.0
2023-01-17 15:55:00,231.33,231.62,230.96,231.05,139963.0,212.9857,213.2527,212.6451,212.7279,139963.0
2023-01-18 09:30:00,231.26,231.97,230.25,231.18,18848.0,212.9213,213.575,211.9914,212.8476,18848.0
2023-01-18 09:35:00,231.28,231.77,230.93,231.47,35636.0,212.9397,213.3908,212.6174,213.1146,35636.0
2023-01-18 09:40:00,232.0,232.42,231.72,232.03,9735.0,213.6026,213.9893,213.3448,213.6302,9735.0
2023-01-18 09:45:00,232.05,232.51,231.94,232.32,7661.0,213.6486,214.0722,213.5474,213.8972,7661.0
2023-01-18 09:50:00,232.45,232.45,231.12,231.23,10883.0,214.0169,214.0169,212.7924,212.8937,10883.0
2023-01-18 09:55:00,231.05,231.38,230.58,231.21,15279.0,212.7279,213.0318,212.2952,212.8752,15279.0
2023-01-18 10:00:00,231.2,231.66,231.06,231.28,6538.0,212.866,213.2896,212.7371,212.9397,6538.0
2023-01-18 10:05:00,231.29,232.19,231.29,231.77,5238.0,212.9489,213.7775,212.9489,213.3908,5238.0
2023-01-18 10:10:00,231.88,232.06,231.59,231.86,6980.0,213.4921,213.6578,213.2251,213.4737,6980.0
2023-01-18 10:15:00,231.98,232.03,230.95,231.25,10337.0,213.5842,213.6302,212.6359,212.9121,10337.0
2023-01-18 10:20:00,231.04,231.86,231.04,231.81,18410.0,212.7187,213.4737,212.7187,213.4277,18410.0
2023-01-18 10:25:00,231.79,232.03,231.48,232.0,31668.0,213.4093,213.6302,213.1238,213.6026,31668.0
2023-01-18 10:30:00,232.01,232.02,231.24,231.35,5741.0,213.6118,213.621,212.9029,213.0041,5741.0
2023-01-18 10:35:00,231.42,231.42,230.32,230.38,5911.0,213.0686,213.0686,212.0558,212.1111,5911.0
2023-01-18 10:40:00,230.38,230.84,230.22,230.67,14248.0,212.1111,212.5346,211.9638,212.3781,14248.0
2023-01-18 10:45:00,230.68,231.26,230.58,230.65,14759.0,212.3873,212.9213,212.2952,212.3597,14759.0
2023-01-18 10:50:00,230.67,230.79,230.38,230.65,12495.0,212.3781,212.4885,212.1111,212.3597,12495.0
2023-01-18 10:55:00,230.65,230.69,230.34,230.57,8119.0,212.3597,212.3965,212.0742,212.286,8119.0
2023-01-18 11:00:00,230.48,230.63,229.42,229.54,8782.0,212.2031,212.3412,211.2272,211.3377,8782.0
2023-01-18 11:05:00,229.4,229.51,228.69,228.95,25660.0,211.2088,211.3101,210.5551,210.7945,25660.0
2023-01-18 11:10:00,229.03,229.05,227.74,227.83,18722.0,210.8681,210.8865,209.6804,209.7633,18722.0
2023-01-18 11:15:00,227.67,227.79,227.36,227.77,11206.0,209.616,209.7264,209.3305,209.708,11206.0
2023-01-18 11:20:00,227.77,227.87,226.72,226.94,29659.0,209.708,209.8001,208.7413,208.9439,29659.0
2023-01-18 11:25:00,227.0,227.61,227.0,227.21,6837.0,208.9991,209.5607,208.9991,209.1924,6837.0
2023-01-18 11:30:00,227.26,227.26,226.77,226.97,7865.0,209.2385,209.2385,208.7873,208.9715,7865.0
2023-01-18 11:35:00,226.74,226.74,225.87,225.88,10160.0,208.7597,208.7597,207.9587,207.9679,10160.0
2023-01-18 11:40:00,225.99,226.22,225.61,226.14,14033.0,208.0692,208.2809,207.7193,208.2073,14033.0
2023-01-18 11:45:00,226.08,226.47,225.87,226.47,7194.0,208.152,208.5111,207.9587,208.5111,7194.0
2023-01-18 11:50:00,226.34,226.67,226.2,226.37,10468.0,208.3914,208.6953,208.2625,208.4191,10468.0
2023-01-18 11:55:00,226.4,226.74,226.4,226.52,3124.0,208.4467,208.7597,208.4467,208.5572,3124.0
2023-01-18 12:00:00,226.45,226.5,225.92,225.92,6525.0,208.4927,208.5387,208.0047,208.0047,6525.0
2023-01-18 12:05:00,225.89,226.17,225.81,226.16,6550.0,207.9771,208.2349,207.9035,208.2257,6550.0
2023-01-18 12:10:00,226.16,226.32,225.98,226.24,15069.0,208.2257,208.373,208.06,208.2994,15069.0
2023-01-18 12:15:00,226.23,226.23,225.44,225.44,6500.0,208.2902,208.2902,207.5628,207.5628,6500.0
2023-01-18 12:20:00,225.46,225.95,225.35,225.85,10148.0,207.5812,208.0324,207.4799,207.9403,10148.0
2023-01-18 12:25:00,225.83,225.91,225.14,225.18,4613.0,207.9219,207.9955,207.2866,207.3234,4613.0
2023-01-18 12:30:00,225.2,225.5,224.89,225.47,9449.0,207.3418,207.618,207.0564,207.5904,9449.0
2023-01-18 12:35:00,225.61,226.14,225.61,225.84,9089.0,207.7193,208.2073,207.7193,207.9311,9089.0
2023-01-18 12:40:00,225.83,226.07,225.8,225.84,4773.0,207.9219,208.1428,207.8943,207.9311,4773.0
2023-01-18 12:45:00,225.69,225.89,225.67,225.75,2438.0,207.793,207.9771,207.7746,207.8482,2438.0
2023-01-18 12:50:00,225.83,225.96,225.41,225.51,5231.0,207.9219,208.0416,207.5352,207.6272,5231.0
2023-01-18 12:55:00,225.46,225.66,225.32,225.36,2101.0,207.5812,207.7654,207.4523,207.4891,2101.0
2023-01-18 13:00:00,225.47,225.61,224.9,224.98,14652.0,207.5904,207.7193,207.0656,207.1393,14652.0
2023-01-18 13:05:00,224.74,224.81,224.28,224.35,3458.0,206.9183,206.9828,206.4948,206.5592,3458.0
2023-01-18 13:10:00,224.36,224.65,224.24,224.65,17615.0,206.5684,206.8354,206.458,206.8354,17615.0
2023-01-18 13:15:00,224.68,225.07,224.65,225.01,13779.0,206.8631,207.2221,206.8354,207.1669,13779.0
2023-01-18 13:20:00,225.0,225.25,224.76,224.92,11593.0,207.1577,207.3879,206.9367,207.084,11593.0
2023-01-18 13:25:00,225.0,225.3,224.85,225.22,19304.0,207.1577,207.4339,207.0196,207.3602,19304.0
2023-01-18 13:30:00,225.22,225.73,225.08,225.62,18925.0,207.3602,207.8298,207.2313,207.7285,18925.0
2023-01-18 13:35:00,225.9,226.48,225.84,226.17,15449.0,207.9863,208.5203,207.9311,208.2349,15449.0
2023-01-18 13:40:00,226.17,226.21,225.89,226.13,4460.0,208.2349,208.2717,207.9771,208.1981,4460.0
2023-01-18 13:45:00,226.41,226.73,226.35,226.49,6964.0,208.4559,208.7505,208.4006,208.5295,6964.0
2023-01-18 13:50:00,226.36,226.44,226.29,226.3,3057.0,208.4098,208.4835,208.3454,208.3546,3057.0
2023-01-18 13:55:00,226.2,226.2,225.83,225.83,7066.0,208.2625,208.2625,207.9219,207.9219,7066.0
2023-01-18 14:00:00,225.84,225.85,225.45,225.52,11290.0,207.9311,207.9403,207.572,207.6365,11290.0
2023-01-18 14:05:00,225.36,225.39,224.99,225.11,7602.0,207.4891,207.5168,207.1485,207.259,7602.0
2023-01-18 14:10:00,225.11,225.77,225.11,225.46,11056.0,207.259,207.8666,207.259,207.5812,11056.0
2023-01-18 14:15:00,225.38,225.38,224.92,225.14,4390.0,207.5076,207.5076,207.084,207.2866,4390.0
2023-01-18 14:20:00,225.14,225.36,225.09,225.19,4532.0,207.2866,207.4891,207.2406,207.3326,4532.0
2023-01-18 14:25:00,225.3,225.48,225.14,225.46,4369.0,207.4339,207.5996,207.2866,207.5812,4369.0
2023-01-18 14:30:00,225.44,226.16,225.33,225.91,23883.0,207.5628,208.2257,207.4615,207.9955,23883.0
2023-01-18 14:35:00,225.93,225.93,225.56,225.68,7939.0,208.0139,208.0139,207.6733,207.7838,7939.0
2023-01-18 14:40:00,225.61,225.67,225.42,225.64,3405.0,207.7193,207.7746,207.5444,207.7469,3405.0
2023-01-18 14:45:00,225.65,226.05,225.56,225.89,7315.0,207.7561,208.1244,207.6733,207.9771,7315.0
2023-01-18 14:50:00,225.75,225.75,225.32,225.34,8396.0,207.8482,207.8482,207.4523,207.4707,8396.0
2023-01-18 14:55:00,225.41,225.41,224.94,224.99,8473.0,207.5352,207.5352,207.1024,207.1485,8473.0
2023-01-18 15:00:00,224.93,225.24,224.77,225.14,9127.0,207.0932,207.3787,206.9459,207.2866,9127.0
2023-01-18 15:05:00,225.14,225.57,225.1,225.52,9748.0,207.2866,207.6825,207.2498,207.6365,9748.0
2023-01-18 15:10:00,225.52,225.82,225.14,225.25,9344.0,207.6365,207.9127,207.2866,207.3879,9344.0
2023-01-18 15:15:00,225.29,225.3,224.73,224.73,7228.0,207.4247,207.4339,206.9091,206.9091,7228.0
2023-01-18 15:20:00,224.71,225.33,224.69,224.83,16662.0,206.8907,207.4615,206.8723,207.0012,16662.0
2023-01-18 15:25:00,224.88,225.18,224.72,225.01,10750.0,207.0472,207.3234,206.8999,207.1669,10750.0
2023-01-18 15:30:00,224.97,225.08,224.67,224.79,40027.0,207.1301,207.2313,206.8539,206.9643,40027.0
2023-01-18 15:35:00,224.79,225.13,224.78,224.82,23287.0,206.9643,207.2774,206.9551,206.992,23287.0
2023-01-18 15:40:00,224.84,224.9,224.29,224.29,31106.0,207.0104,207.0656,206.504,206.504,31106.0
2023-01-18 15:45:00,224.3,224.59,224.28,224.36,51028.0,206.5132,206.7802,206.4948,206.5684,51028.0
2023-01-18 15:50:00,224.39,225.16,224.35,225.14,102167.0,206.5961,207.305,206.5592,207.2866,102167.0
2023-01-18 15:55:00,225.12,225.2,224.84,225.2,180509.0,207.2682,207.3418,207.0104,207.3418,180509.0
2023-01-19 09:30:00,224.07,225.63,223.62,225.5,25960.0,206.3014,207.7377,205.8871,207.618,25960.0
2023-01-19 09:35:00,225.23,225.97,224.74,225.94,12055.0,207.3695,208.0508,206.9183,208.0232,12055.0
2023-01-19 09:40:00,225.91,227.11,225.89,226.5,18435.0,207.9955,209.1004,207.9771,208.5387,18435.0
2023-01-19 09:45:00,226.49,226.52,225.4,226.04,6010.0,208.5295,208.5572,207.526,208.1152,6010.0
2023-01-19 09:50:00,226.08,226.71,226.08,226.34,4362.0,208.152,208.7321,208.152,208.3914,4362.0
2023-01-19 09:55:00,226.56,226.58,225.78,226.22,20191.0,208.594,208.6124,207.8758,208.2809,20191.0
2023-01-19 10:00:00,226.15,226.67,225.76,226.1,6206.0,208.2165,208.6953,207.8574,208.1705,6206.0
2023-01-19 10:05:00,226.41,227.09,226.4,226.71,16971.0,208.4559,209.082,208.4467,208.7321,16971.0
2023-01-19 10:10:00,226.64,226.77,226.19,226.5,7988.0,208.6676,208.7873,208.2533,208.5387,7988.0
2023-01-19 10:15:00,226.43,226.69,226.04,226.45,20769.0,208.4743,208.7137,208.1152,208.4927,20769.0
2023-01-19 10:20:00,226.49,226.49,226.01,226.07,6369.0,208.5295,208.5295,208.0876,208.1428,6369.0
2023-01-19 10:25:00,226.08,226.41,225.8,225.97,8317.0,208.152,208.4559,207.8943,208.0508,8317.0
2023-01-19 10:30:00,226.02,226.02,225.61,225.79,8312.0,208.0968,208.0968,207.7193,207.885,8312.0
2023-01-19 10:35:00,225.88,225.98,225.27,225.49,11178.0,207.9679,208.06,207.4063,207.6088,11178.0
2023-01-19 10:40:00,225.47,225.55,224.79,225.18,16432.0,207.5904,207.6641,206.9643,207.3234,16432.0
2023-01-19 10:45:00,224.96,225.28,224.75,224.91,8150.0,207.1209,207.4155,206.9275,207.0748,8150.0
2023-01-19 10:50:00,224.84,224.88,224.3,224.88,9465.0,207.0104,207.0472,206.5132,207.0472,9465.0
2023-01-19 10:55:00,224.8,225.1,224.64,225.1,14228.0,206.9736,207.2498,206.8262,207.2498,14228.0
2023-01-19 11:00:00,225.11,225.54,225.06,225.06,4990.0,207.259,207.6549,207.2129,207.2129,4990.0
2023-01-19 11:05:00,224.99,225.71,224.93,225.59,6426.0,207.1485,207.8114,207.0932,207.7009,6426.0
2023-01-19 11:10:00,225.87,225.99,225.53,225.54,3035.0,207.9587,208.0692,207.6457,207.6549,3035.0
2023-01-19 11:15:00,225.42,225.8,225.22,225.5,5106.0,207.5444,207.8943,207.3602,207.618,5106.0
2023-01-19 11:20:00,225.29,225.35,225.06,225.06,2577.0,207.4247,207.4799,207.2129,207.2129,2577.0
2023-01-19 11:25:00,225.15,225.38,224.98,225.38,23490.0,207.2958,207.5076,207.1393,207.5076,23490.0
2023-01-19 11:30:00,225.38,225.85,225.31,225.41,7702.0,207.5076,207.9403,207.4431,207.5352,7702.0
2023-01-19 11:35:00,225.34,225.51,225.01,225.31,5277.0,207.4707,207.6272,207.1669,207.4431,5277.0
2023-01-19 11:40:00,225.37,225.37,224.59,224.59,4421.0,207.4984,207.4984,206.7802,206.7802,4421.0
2023-01-19 11:45:00,224.55,224.77,224.37,224.72,6291.0,206.7434,206.9459,206.5777,206.8999,6291.0
2023-01-19 11:50:00,224.7,224.76,224.36,224.42,5816.0,206.8815,206.9367,206.5684,206.6237,5816.0
2023-01-19 11:55:00,224.5,225.08,224.5,224.88,4022.0,206.6973,207.2313,206.6973,207.0472,4022.0
2023-01-19 12:00:00,225.1,225.8,225.08,225.52,5267.0,207.2498,207.8943,207.2313,207.6365,5267.0
2023-01-19 12:05:00,225.67,225.91,225.24,225.24,4864.0,207.7746,207.9955,207.3787,207.3787,4864.0
2023-01-19 12:10:00,225.38,225.53,225.11,225.15,32789.0,207.5076,207.6457,207.259,207.2958,32789.0
2023-01-19 12:15:00,225.15,225.97,225.13,225.71,27880.0,207.2958,208.0508,207.2774,207.8114,27880.0
2023-01-19 12:20:00,225.74,225.74,225.12,225.13,7055.0,207.839,207.839,207.2682,207.2774,7055.0
2023-01-19 12:25:00,225.0,225.04,224.8,225.04,2746.0,207.1577,207.1945,206.9736,207.1945,2746.0
2023-01-19 12:30:00,225.0,225.0,224.72,224.87,3669.0,207.1577,207.1577,206.8999,207.038,3669.0
2023-01-19 12:35:00,224.79,225.01,224.65,224.66,7928.0,206.9643,207.1669,206.8354,206.8447,7928.0
2023-01-19 12:40:00,224.8,225.05,224.65,225.05,1740.0,206.9736,207.2037,206.8354,207.2037,1740.0
2023-01-19 12:45:00,224.97,225.26,224.86,225.12,3551.0,207.1301,207.3971,207.0288,207.2682,3551.0
2023-01-19 12:50:00,224.95,225.01,224.71,224.71,4866.0,207.1117,207.1669,206.8907,206.8907,4866.0
2023-01-19 12:55:00,224.61,224.78,224.6,224.77,4514.0,206.7986,206.9551,206.7894,206.9459,4514.0
2023-01-19 13:00:00,224.77,225.06,224.74,225.06,9863.0,206.9459,207.2129,206.9183,207.2129,9863.0
2023-01-19 13:05:00,225.03,225.03,224.28,224.28,4107.0,207.1853,207.1853,206.4948,206.4948,4107.0
2023-01-19 13:10:00,224.2,224.52,223.97,224.42,14329.0,206.4211,206.7158,206.2094,206.6237,14329.0
2023-01-19 13:15:00,224.39,224.46,223.99,224.45,5643.0,206.5961,206.6605,206.2278,206.6513,5643.0
2023-01-19 13:20:00,224.4,224.55,224.02,224.02,11807.0,206.6053,206.7434,206.2554,206.2554,11807.0
2023-01-19 13:25:00,223.95,223.95,223.59,223.64,4801.0,206.191,206.191,205.8595,205.9055,4801.0
2023-01-19 13:30:00,223.78,224.09,223.59,223.82,9121.0,206.0344,206.3199,205.8595,206.0713,9121.0
2023-01-19 13:35:00,223.82,224.69,223.82,224.66,6190.0,206.0713,206.8723,206.0713,206.8447,6190.0
2023-01-19 13:40:00,224.78,225.01,224.51,224.65,7926.0,206.9551,207.1669,206.7065,206.8354,7926.0
2023-01-19 13:45:00,224.73,225.03,224.73,224.84,4072.0,206.9091,207.1853,206.9091,207.0104,4072.0
2023-01-19 13:50:00,224.78,224.78,224.4,224.45,9081.0,206.9551,206.9551,206.6053,206.6513,9081.0
2023-01-19 13:55:00,224.54,224.65,224.32,224.64,18319.0,206.7342,206.8354,206.5316,206.8262,18319.0
2023-01-19 14:00:00,224.67,224.67,224.4,224.5,16024.0,206.8539,206.8539,206.6053,206.6973,16024.0
2023-01-19 14:05:00,224.52,224.69,224.24,224.51,7765.0,206.7158,206.8723,206.458,206.7065,7765.0
2023-01-19 14:10:00,224.52,224.9,224.46,224.78,30649.0,206.7158,207.0656,206.6605,206.9551,30649.0
2023-01-19 14:15:00,224.78,224.85,224.57,224.62,18999.0,206.9551,207.0196,206.7618,206.8078,18999.0
2023-01-19 14:20:00,224.7,225.49,224.64,225.17,10687.0,206.8815,207.6088,206.8262,207.3142,10687.0
2023-01-19 14:25:00,225.14,225.14,224.89,224.96,4517.0,207.2866,207.2866,207.0564,207.1209,4517.0
2023-01-19 14:30:00,224.89,224.98,224.7,224.81,10783.0,207.0564,207.1393,206.8815,206.9828,10783.0
2023-01-19 14:35:00,224.88,225.06,224.71,224.77,19358.0,207.0472,207.2129,206.8907,206.9459,19358.0
2023-01-19 14:40:00,224.75,224.75,224.45,224.64,17341.0,206.9275,206.9275,206.6513,206.8262,17341.0
2023-01-19 14:45:00,224.65,224.69,224.25,224.32,10801.0,206.8354,206.8723,206.4672,206.5316,10801.0
2023-01-19 14:50:00,224.31,224.33,224.07,224.23,4333.0,206.5224,206.5408,206.3014,206.4488,4333.0
2023-01-19 14:55:00,224.3,224.64,224.21,224.42,10890.0,206.5132,206.8262,206.4303,206.6237,10890.0
2023-01-19 15:00:00,224.4,224.71,224.32,224.46,10162.0,206.6053,206.8907,206.5316,206.6605,10162.0
2023-01-19 15:05:00,224.49,224.57,224.11,224.12,13252.0,206.6881,206.7618,206.3383,206.3475,13252.0
2023-01-19 15:10:00,224.12,224.4,223.96,224.33,21659.0,206.3475,206.6053,206.2002,206.5408,21659.0
2023-01-19 15:15:00,224.39,224.46,223.83,224.08,17838.0,206.5961,206.6605,206.0805,206.3106,17838.0
2023-01-19 15:20:00,224.06,224.08,223.6,223.68,8809.0,206.2922,206.3106,205.8687,205.9424,8809.0
2023-01-19 15:25:00,223.63,223.95,223.55,223.76,16264.0,205.8963,206.191,205.8227,206.016,16264.0
2023-01-19 15:30:00,223.8,224.28,223.7,224.11,36653.0,206.0529,206.4948,205.9608,206.3383,36653.0
2023-01-19 15:35:00,224.15,224.42,224.03,224.03,24085.0,206.3751,206.6237,206.2646,206.2646,24085.0
2023-01-19 15:40:00,224.03,224.04,223.62,223.79,25711.0,206.2646,206.2738,205.8871,206.0436,25711.0
2023-01-19 15:45:00,223.88,223.96,223.6,223.69,25435.0,206.1265,206.2002,205.8687,205.9516,25435.0
2023-01-19 15:50:00,223.74,223.88,223.42,223.45,46125.0,205.9976,206.1265,205.703,205.7306,46125.0
2023-01-19 15:55:00,223.4,223.54,222.96,223.35,89671.0,205.6846,205.8135,205.2795,205.6385,89671.0
2023-01-20 09:30:00,221.36,221.76,214.46,214.53,217491.0,203.8063,204.1746,197.4535,197.518,217491.0
2023-01-20 09:35:00,214.76,218.22,214.52,217.83,77924.0,197.7297,200.9153,197.5087,200.5563,77924.0
2023-01-20 09:40:00,217.55,219.33,217.16,218.33,47672.0,200.2985,201.9373,199.9394,201.0166,47672.0
2023-01-20 09:45:00,218.35,218.85,217.38,218.59,35583.0,201.035,201.4954,200.142,201.256,35583.0
2023-01-20 09:50:00,218.66,219.03,218.25,218.25,19213.0,201.3204,201.6611,200.943,200.943,19213.0
2023-01-20 09:55:00,218.23,219.02,218.23,218.3,23312.0,200.9245,201.6519,200.9245,200.989,23312.0
2023-01-20 10:00:00,218.3,218.64,217.83,217.97,8975.0,200.989,201.302,200.5563,200.6852,8975.0
2023-01-20 10:05:00,217.95,218.84,217.93,218.4,10082.0,200.6668,201.4862,200.6483,201.0811,10082.0
2023-01-20 10:10:00,218.51,219.25,218.29,218.73,10912.0,201.1823,201.8637,200.9798,201.3849,10912.0
2023-01-20 10:15:00,218.55,218.55,217.46,217.48,9678.0,201.2192,201.2192,200.2156,200.234,9678.0
2023-01-20 10:20:00,217.49,218.0,217.23,217.43,31697.0,200.2432,200.7128,200.0038,200.188,31697.0
2023-01-20 10:25:00,217.46,217.88,217.36,217.65,14682.0,200.2156,200.6023,200.1235,200.3905,14682.0
2023-01-20 10:30:00,217.71,217.93,217.55,217.84,9556.0,200.4458,200.6483,200.2985,200.5655,9556.0
2023-01-20 10:35:00,217.75,217.94,216.46,216.47,29638.0,200.4826,200.6575,199.2949,199.3041,29638.0
2023-01-20 10:40:00,216.35,216.81,216.14,216.56,16882.0,199.1936,199.6172,199.0003,199.387,16882.0
2023-01-20 10:45:00,216.56,217.22,216.49,217.04,13345.0,199.387,199.9946,199.3225,199.8289,13345.0
2023-01-20 10:50:00,217.09,217.23,216.89,217.0,19562.0,199.8749,200.0038,199.6908,199.7921,19562.0
2023-01-20 10:55:00,217.02,217.63,217.02,217.24,10409.0,199.8105,200.3721,199.8105,200.0131,10409.0
2023-01-20 11:00:00,217.29,218.01,217.13,217.98,43890.0,200.0591,200.722,199.9118,200.6944,43890.0
2023-01-20 11:05:00,217.94,218.12,217.6,217.64,29393.0,200.6575,200.8233,200.3445,200.3813,29393.0
2023-01-20 11:10:00,217.65,218.78,217.65,218.77,92714.0,200.3905,201.4309,200.3905,201.4217,92714.0
2023-01-20 11:15:00,218.75,218.86,218.56,218.71,17606.0,201.4033,201.5046,201.2284,201.3665,17606.0
2023-01-20 11:20:00,218.7,218.84,218.45,218.76,7432.0,201.3573,201.4862,201.1271,201.4125,7432.0
2023-01-20 11:25:00,218.75,218.8,218.4,218.56,18227.0,201.4033,201.4493,201.0811,201.2284,18227.0
2023-01-20 11:30:00,218.61,218.91,218.53,218.64,10558.0,201.2744,201.5506,201.2008,201.302,10558.0
2023-01-20 11:35:00,218.68,218.68,218.05,218.11,13692.0,201.3389,201.3389,200.7588,200.8141,13692.0
2023-01-20 11:40:00,218.11,218.2,217.89,218.06,9663.0,200.8141,200.8969,200.6115,200.768,9663.0
2023-01-20 11:45:00,218.04,218.22,217.99,218.0,17130.0,200.7496,200.9153,200.7036,200.7128,17130.0
2023-01-20 11:50:00,218.13,218.48,218.0,218.03,19170.0,200.8325,201.1547,200.7128,200.7404,19170.0
2023-01-20 11:55:00,218.1,218.28,217.99,218.07,11369.0,200.8049,200.9706,200.7036,200.7772,11369.0
2023-01-20 12:00:00,218.14,218.69,218.14,218.65,7679.0,200.8417,201.3481,200.8417,201.3112,7679.0
2023-01-20 12:05:00,218.66,218.83,218.56,218.75,14098.0,201.3204,201.477,201.2284,201.4033,14098.0
2023-01-20 12:10:00,218.74,218.97,218.52,218.54,10883.0,201.3941,201.6059,201.1916,201.21,10883.0
2023-01-20 12:15:00,218.51,218.56,218.08,218.15,10258.0,201.1823,201.2284,200.7864,200.8509,10258.0
2023-01-20 12:20:00,218.09,218.24,217.98,218.19,25221.0,200.7956,200.9338,200.6944,200.8877,25221.0
2023-01-20 12:25:00,218.19,218.29,217.94,217.97,33271.0,200.8877,200.9798,200.6575,200.6852,33271.0
2023-01-20 12:30:00,217.97,218.11,217.82,218.03,18514.0,200.6852,200.8141,200.5471,200.7404,18514.0
2023-01-20 12:35:00,218.09,218.32,218.05,218.11,8956.0,200.7956,201.0074,200.7588,200.8141,8956.0
2023-01-20 12:40:00,218.12,218.18,217.87,217.88,10150.0,200.8233,200.8785,200.5931,200.6023,10150.0
2023-01-20 12:45:00,217.88,218.02,217.78,217.98,7735.0,200.6023,200.7312,200.5102,200.6944,7735.0
2023-01-20 12:50:00,218.07,218.25,217.99,218.0,6359.0,200.7772,200.943,200.7036,200.7128,6359.0
2023-01-20 12:55:00,217.98,218.45,217.97,218.01,24331.0,200.6944,201.1271,200.6852,200.722,24331.0
2023-01-20 13:00:00,218.14,218.28,217.87,217.89,7582.0,200.8417,200.9706,200.5931,200.6115,7582.0
2023-01-20 13:05:00,217.89,218.0,217.73,218.0,8735.0,200.6115,200.7128,200.4642,200.7128,8735.0
2023-01-20 13:10:00,218.04,218.12,217.65,218.05,10978.0,200.7496,200.8233,200.3905,200.7588,10978.0
2023-01-20 13:15:00,218.1,218.16,217.72,217.72,9081.0,200.8049,200.8601,200.455,200.455,9081.0
2023-01-20 13:20:00,217.59,217.93,217.47,217.86,7398.0,200.3353,200.6483,200.2248,200.5839,7398.0
2023-01-20 13:25:00,217.89,218.08,217.84,218.02,20861.0,200.6115,200.7864,200.5655,200.7312,20861.0
2023-01-20 13:30:00,218.08,218.62,218.03,218.56,5767.0,200.7864,201.2836,200.7404,201.2284,5767.0
2023-01-20 13:35:00,218.5,219.42,218.48,219.38,17324.0,201.1731,202.0202,201.1547,201.9834,17324.0
2023-01-20 13:40:00,219.34,219.41,219.18,219.36,10262.0,201.9465,202.011,201.7992,201.9649,10262.0
2023-01-20 13:45:00,219.31,219.52,219.27,219.52,8930.0,201.9189,202.1123,201.8821,202.1123,8930.0
2023-01-20 13:50:00,219.54,219.68,218.99,219.02,8435.0,202.1307,202.2596,201.6243,201.6519,8435.0
2023-01-20 13:55:00,219.01,219.01,218.83,218.83,4877.0,201.6427,201.6427,201.477,201.477,4877.0
2023-01-20 14:00:00,218.82,218.85,218.57,218.75,12515.0,201.4678,201.4954,201.2376,201.4033,12515.0
2023-01-20 14:05:00,218.76,219.07,218.71,218.93,20085.0,201.4125,201.6979,201.3665,201.569,20085.0
2023-01-20 14:10:00,219.03,219.26,219.03,219.19,5238.0,201.6611,201.8729,201.6611,201.8084,5238.0
2023-01-20 14:15:00,219.15,219.25,219.08,219.18,9426.0,201.7716,201.8637,201.7071,201.7992,9426.0
2023-01-20 14:20:00,219.13,219.54,219.12,219.51,15896.0,201.7532,202.1307,201.744,202.103,15896.0
2023-01-20 14:25:00,219.53,219.65,219.46,219.62,8156.0,202.1215,202.2319,202.057,202.2043,8156.0
2023-01-20 14:30:00,219.65,219.84,219.49,219.55,12345.0,202.2319,202.4069,202.0846,202.1399,12345.0
2023-01-20 14:35:00,219.57,220.25,219.49,220.21,17098.0,202.1583,202.7844,202.0846,202.7475,17098.0
2023-01-20 14:40:00,220.21,220.64,220.2,220.4,11039.0,202.7475,203.1434,202.7383,202.9225,11039.0
2023-01-20 14:45:00,220.35,220.63,220.35,220.63,9676.0,202.8764,203.1342,202.8764,203.1342,9676.0
2023-01-20 14:50:00,220.58,220.65,220.4,220.42,9718.0,203.0882,203.1526,202.9225,202.9409,9718.0
2023-01-20 14:55:00,220.42,220.67,220.26,220.55,7911.0,202.9409,203.1711,202.7936,203.0606,7911.0
2023-01-20 15:00:00,220.6,221.1,220.6,221.01,22065.0,203.1066,203.567,203.1066,203.4841,22065.0
2023-01-20 15:05:00,220.98,221.03,220.73,220.9,19226.0,203.4565,203.5025,203.2263,203.3828,19226.0
2023-01-20 15:10:00,220.9,221.01,220.71,220.73,17259.0,203.3828,203.4841,203.2079,203.2263,17259.0
2023-01-20 15:15:00,220.75,220.85,220.63,220.78,44569.0,203.2447,203.3368,203.1342,203.2723,44569.0
2023-01-20 15:20:00,220.88,220.88,220.36,220.43,13846.0,203.3644,203.3644,202.8856,202.9501,13846.0
2023-01-20 15:25:00,220.43,220.53,220.27,220.5,21305.0,202.9501,203.0422,202.8028,203.0145,21305.0
2023-01-20 15:30:00,220.51,220.65,220.13,220.13,22744.0,203.0237,203.1526,202.6739,202.6739,22744.0
2023-01-20 15:35:00,220.11,220.11,219.82,219.95,26190.0,202.6555,202.6555,202.3885,202.5082,26190.0
2023-01-20 15:40:00,219.91,220.0,219.76,219.84,42795.0,202.4713,202.5542,202.3332,202.4069,42795.0
2023-01-20 15:45:00,219.81,220.13,219.65,220.11,51146.0,202.3793,202.6739,202.2319,202.6555,51146.0
2023-01-20 15:50:00,220.13,221.0,220.06,220.93,60947.0,202.6739,203.4749,202.6094,203.4104,60947.0
2023-01-20 15:55:00,220.95,221.57,220.85,221.52,192195.0,203.4289,203.9997,203.3368,203.9537,192195.0
2023-01-23 09:30:00,218.89,219.99,217.0,217.01,45548.0,201.5322,202.545,199.7921,199.8013,45548.0
2023-01-23 09:35:00,216.94,216.94,215.73,216.11,19661.0,199.7368,199.7368,198.6228,198.9727,19661.0
2023-01-23 09:40:00,216.29,217.23,216.27,217.0,22674.0,199.1384,200.0038,199.12,199.7921,22674.0
2023-01-23 09:45:00,216.98,217.07,215.99,216.24,27184.0,199.7737,199.8565,198.8622,199.0924,27184.0
2023-01-23 09:50:00,216.27,216.67,215.88,216.28,35433.0,199.12,199.4883,198.7609,199.1292,35433.0
2023-01-23 09:55:00,216.43,217.61,216.3,217.56,21110.0,199.2673,200.3537,199.1476,200.3077,21110.0
2023-01-23 10:00:00,217.51,217.87,216.6,216.61,21153.0,200.2616,200.5931,199.4238,199.433,21153.0
2023-01-23 10:05:00,216.6,216.68,216.26,216.3,33387.0,199.4238,199.4975,199.1108,199.1476,33387.0
2023-01-23 10:10:00,216.33,217.5,216.17,216.78,15280.0,199.1752,200.2524,199.0279,199.5895,15280.0
2023-01-23 10:15:00,216.71,217.06,216.57,216.58,19128.0,199.5251,199.8473,199.3962,199.4054,19128.0
2023-01-23 10:20:00,216.42,217.05,216.31,217.05,17053.0,199.2581,199.8381,199.1568,199.8381,17053.0
2023-01-23 10:25:00,217.17,217.29,216.34,216.44,22660.0,199.9486,200.0591,199.1844,199.2765,22660.0
2023-01-23 10:30:00,216.4,216.75,215.98,216.31,26844.0,199.2397,199.5619,198.853,199.1568,26844.0
2023-01-23 10:35:00,216.3,216.53,215.68,216.53,29415.0,199.1476,199.3594,198.5768,199.3594,29415.0
2023-01-23 10:40:00,216.62,216.67,215.5,215.81,17573.0,199.4422,199.4883,198.411,198.6965,17573.0
2023-01-23 10:45:00,215.78,216.08,215.7,216.05,40103.0,198.6688,198.945,198.5952,198.9174,40103.0
2023-01-23 10:50:00,215.98,216.13,215.44,215.44,38526.0,198.853,198.9911,198.3558,198.3558,38526.0
2023-01-23 10:55:00,215.42,216.23,215.23,216.09,49638.0,198.3374,199.0831,198.1624,198.9542,49638.0
2023-01-23 11:00:00,215.91,216.89,215.9,216.52,31912.0,198.7885,199.6908,198.7793,199.3501,31912.0
2023-01-23 11:05:00,216.55,216.82,216.32,216.69,53495.0,199.3778,199.6264,199.166,199.5067,53495.0
2023-01-23 11:10:00,216.81,216.89,216.38,216.61,49239.0,199.6172,199.6908,199.2213,199.433,49239.0
2023-01-23 11:15:00,216.57,217.08,216.31,217.0,19652.0,199.3962,199.8657,199.1568,199.7921,19652.0
2023-01-23 11:20:00,217.03,217.66,216.9,217.37,17312.0,199.8197,200.3997,199.7,200.1327,17312.0
2023-01-23 11:25:00,217.51,217.6,217.01,217.4,14992.0,200.2616,200.3445,199.8013,200.1604,14992.0
2023-01-23 11:30:00,217.51,217.74,217.24,217.24,16391.0,200.2616,200.4734,200.0131,200.0131,16391.0
2023-01-23 11:35:00,217.22,217.61,216.72,217.34,17853.0,199.9946,200.3537,199.5343,200.1051,17853.0
2023-01-23 11:40:00,217.47,217.6,217.35,217.47,19985.0,200.2248,200.3445,200.1143,200.2248,19985.0
2023-01-23 11:45:00,217.42,217.45,216.96,216.99,18040.0,200.1788,200.2064,199.7553,199.7829,18040.0
2023-01-23 11:50:00,217.1,217.77,216.92,217.71,13725.0,199.8842,200.501,199.7184,200.4458,13725.0
2023-01-23 11:55:00,217.76,218.34,217.69,218.23,9798.0,200.4918,201.0258,200.4274,200.9245,9798.0
2023-01-23 12:00:00,218.27,218.68,218.27,218.36,9149.0,200.9614,201.3389,200.9614,201.0442,9149.0
2023-01-23 12:05:00,218.36,218.53,217.74,217.76,12366.0,201.0442,201.2008,200.4734,200.4918,12366.0
2023-01-23 12:10:00,217.73,218.35,217.72,218.24,7380.0,200.4642,201.035,200.455,200.9338,7380.0
2023-01-23 12:15:00,218.24,218.28,218.0,218.13,6105.0,200.9338,200.9706,200.7128,200.8325,6105.0
2023-01-23 12:20:00,218.07,218.45,217.94,218.27,8738.0,200.7772,201.1271,200.6575,200.9614,8738.0
2023-01-23 12:25:00,218.22,218.35,218.16,218.34,7102.0,200.9153,201.035,200.8601,201.0258,7102.0
2023-01-23 12:30:00,218.26,218.83,218.26,218.49,27910.0,200.9522,201.477,200.9522,201.1639,27910.0
2023-01-23 12:35:00,218.53,218.87,218.53,218.59,20074.0,201.2008,201.5138,201.2008,201.256,20074.0
2023-01-23 12:40:00,218.59,218.97,218.57,218.96,16450.0,201.256,201.6059,201.2376,201.5967,16450.0
2023-01-23 12:45:00,218.95,218.95,218.57,218.64,13273.0,201.5875,201.5875,201.2376,201.302,13273.0
2023-01-23 12:50:00,218.64,219.13,218.42,218.97,11701.0,201.302,201.7532,201.0995,201.6059,11701.0
2023-01-23 12:55:00,218.92,219.09,218.74,218.94,17818.0,201.5598,201.7163,201.3941,201.5782,17818.0
2023-01-23 13:00:00,218.88,219.0,218.56,218.67,44992.0,201.523,201.6335,201.2284,201.3297,44992.0
2023-01-23 13:05:00,218.64,218.67,218.44,218.51,6697.0,201.302,201.3297,201.1179,201.1823,6697.0
2023-01-23 13:10:00,218.52,218.57,218.28,218.44,12789.0,201.1916,201.2376,200.9706,201.1179,12789.0
2023-01-23 13:15:00,218.45,218.71,218.43,218.44,8689.0,201.1271,201.3665,201.1087,201.1179,8689.0
2023-01-23 13:20:00,218.44,218.51,217.79,217.89,23414.0,201.1179,201.1823,200.5194,200.6115,23414.0
2023-01-23 13:25:00,217.82,218.05,217.72,217.89,14911.0,200.5471,200.7588,200.455,200.6115,14911.0
2023-01-23 13:30:00,217.9,218.05,217.82,217.98,8089.0,200.6207,200.7588,200.5471,200.6944,8089.0
2023-01-23 13:35:00,218.06,218.22,217.81,218.01,19578.0,200.768,200.9153,200.5379,200.722,19578.0
2023-01-23 13:40:00,218.0,218.48,217.99,218.36,12426.0,200.7128,201.1547,200.7036,201.0442,12426.0
2023-01-23 13:45:00,218.3,218.67,218.19,218.49,11529.0,200.989,201.3297,200.8877,201.1639,11529.0
2023-01-23 13:50:00,218.53,218.82,218.43,218.68,13521.0,201.2008,201.4678,201.1087,201.3389,13521.0
2023-01-23 13:55:00,218.6,218.93,218.47,218.63,7557.0,201.2652,201.569,201.1455,201.2928,7557.0
2023-01-23 14:00:00,218.57,218.62,218.01,218.01,10125.0,201.2376,201.2836,200.722,200.722,10125.0
2023-01-23 14:05:00,217.95,218.14,217.51,217.97,10493.0,200.6668,200.8417,200.2616,200.6852,10493.0
2023-01-23 14:10:00,217.92,217.92,217.48,217.65,8349.0,200.6391,200.6391,200.234,200.3905,8349.0
2023-01-23 14:15:00,217.73,217.76,217.53,217.67,4604.0,200.4642,200.4918,200.2801,200.409,4604.0
2023-01-23 14:20:00,217.68,217.72,217.26,217.3,5614.0,200.4182,200.455,200.0315,200.0683,5614.0
2023-01-23 14:25:00,217.35,217.4,216.97,217.25,22367.0,200.1143,200.1604,199.7645,200.0223,22367.0
2023-01-23 14:30:00,217.13,217.61,217.13,217.36,8627.0,199.9118,200.3537,199.9118,200.1235,8627.0
2023-01-23 14:35:00,217.33,217.44,216.92,216.92,24572.0,200.0959,200.1972,199.7184,199.7184,24572.0
2023-01-23 14:40:00,216.88,216.99,216.56,216.78,5193.0,199.6816,199.7829,199.387,199.5895,5193.0
2023-01-23 14:45:00,216.83,216.83,216.12,216.28,10472.0,199.6356,199.6356,198.9819,199.1292,10472.0
2023-01-23 14:50:00,216.24,216.24,215.83,215.99,15072.0,199.0924,199.0924,198.7149,198.8622,15072.0
2023-01-23 14:55:00,216.03,216.29,215.61,215.74,13484.0,198.899,199.1384,198.5123,198.632,13484.0
2023-01-23 15:00:00,215.69,215.75,215.47,215.54,12558.0,198.586,198.6412,198.3834,198.4479,12558.0
2023-01-23 15:05:00,215.53,215.64,215.2,215.58,19784.0,198.4387,198.5399,198.1348,198.4847,19784.0
2023-01-23 15:10:00,215.53,216.13,215.53,216.13,4730.0,198.4387,198.9911,198.4387,198.9911,4730.0
2023-01-23 15:15:00,216.07,216.16,215.87,215.87,13558.0,198.9358,199.0187,198.7517,198.7517,13558.0
2023-01-23 15:20:00,215.84,216.18,215.65,216.18,9928.0,198.7241,199.0371,198.5491,199.0371,9928.0
2023-01-23 15:25:00,216.14,216.21,215.64,216.06,19164.0,199.0003,199.0647,198.5399,198.9266,19164.0
2023-01-23 15:30:00,216.13,216.36,215.65,215.66,10042.0,198.9911,199.2028,198.5491,198.5583,10042.0
2023-01-23 15:35:00,215.7,215.79,215.26,215.43,16969.0,198.5952,198.678,198.1901,198.3466,16969.0
2023-01-23 15:40:00,215.43,215.48,215.1,215.28,18449.0,198.3466,198.3926,198.0428,198.2085,18449.0
2023-01-23 15:45:00,215.28,215.74,215.23,215.65,27083.0,198.2085,198.632,198.1624,198.5491,27083.0
2023-01-23 15:50:00,215.65,215.76,215.46,215.59,51433.0,198.5491,198.6504,198.3742,198.4939,51433.0
2023-01-23 15:55:00,215.67,215.78,215.54,215.64,98446.0,198.5676,198.6688,198.4479,198.5399,98446.0
2023-01-24 09:30:00,214.93,215.27,214.0,214.0,50760.0,197.8862,198.1993,197.03,197.03,50760.0
2023-01-24 09:35:00,213.53,214.7,213.3,214.12,28417.0,196.5973,197.6745,196.3855,197.1405,28417.0
2023-01-24 09:40:00,214.01,214.79,214.01,214.53,11285.0,197.0392,197.7573,197.0392,197.518,11285.0
2023-01-24 09:45:00,214.34,214.68,213.5,214.02,27026.0,197.343,197.6561,196.5696,197.0484,27026.0
2023-01-24 09:50:00,214.12,214.19,213.75,213.88,16089.0,197.1405,197.2049,196.7998,196.9195,16089.0
2023-01-24 09:55:00,213.89,214.0,212.64,212.86,20926.0,196.9287,197.03,195.7778,195.9804,20926.0
2023-01-24 10:00:00,212.81,213.94,212.66,213.94,11622.0,195.9343,196.9747,195.7962,196.9747,11622.0
2023-01-24 10:05:00,214.09,214.74,213.63,214.45,10033.0,197.1128,197.7113,196.6893,197.4443,10033.0
2023-01-24 10:10:00,214.45,214.54,213.95,214.42,13191.0,197.4443,197.5272,196.9839,197.4167,13191.0
2023-01-24 10:15:00,214.5,214.77,214.12,214.12,13309.0,197.4903,197.7389,197.1405,197.1405,13309.0
2023-01-24 10:20:00,214.1,214.54,213.9,213.9,7853.0,197.1221,197.5272,196.9379,196.9379,7853.0
2023-01-24 10:25:00,213.95,214.66,213.95,214.52,7728.0,196.9839,197.6376,196.9839,197.5087,7728.0
2023-01-24 10:30:00,214.59,215.22,214.38,214.86,40069.0,197.5732,198.1532,197.3798,197.8218,40069.0
2023-01-24 10:35:00,214.9,214.96,214.5,214.86,15033.0,197.8586,197.9139,197.4903,197.8218,15033.0
2023-01-24 10:40:00,214.88,215.9,214.75,215.87,13335.0,197.8402,198.7793,197.7205,198.7517,13335.0
2023-01-24 10:45:00,215.76,216.56,215.75,216.5,7776.0,198.6504,199.387,198.6412,199.3317,7776.0
2023-01-24 10:50:00,216.45,216.47,215.82,216.0,12875.0,199.2857,199.3041,198.7057,198.8714,12875.0
2023-01-24 10:55:00,216.01,216.19,215.83,216.01,28443.0,198.8806,199.0463,198.7149,198.8806,28443.0
2023-01-24 11:00:00,216.12,216.23,215.97,215.97,8758.0,198.9819,199.0831,198.8438,198.8438,8758.0
2023-01-24 11:05:00,215.95,216.15,215.83,215.9,20340.0,198.8253,199.0095,198.7149,198.7793,20340.0
2023-01-24 11:10:00,215.95,215.97,215.61,215.89,30931.0,198.8253,198.8438,198.5123,198.7701,30931.0
2023-01-24 11:15:00,215.96,216.12,215.71,215.71,15562.0,198.8346,198.9819,198.6044,198.6044,15562.0
2023-01-24 11:20:00,215.69,216.2,215.65,216.1,11647.0,198.586,199.0555,198.5491,198.9635,11647.0
2023-01-24 11:25:00,216.08,216.08,215.87,216.02,9939.0,198.945,198.945,198.7517,198.8898,9939.0
2023-01-24 11:30:00,215.91,215.92,215.46,215.48,8461.0,198.7885,198.7977,198.3742,198.3926,8461.0
2023-01-24 11:35:00,215.49,215.68,215.32,215.61,15666.0,198.4018,198.5768,198.2453,198.5123,15666.0
2023-01-24 11:40:00,215.68,215.71,215.33,215.5,8565.0,198.5768,198.6044,198.2545,198.411,8565.0
2023-01-24 11:45:00,215.51,215.53,215.28,215.46,12636.0,198.4202,198.4387,198.2085,198.3742,12636.0
2023-01-24 11:50:00,215.46,215.65,215.3,215.34,4887.0,198.3742,198.5491,198.2269,198.2637,4887.0
2023-01-24 11:55:00,215.4,215.6,215.21,215.22,7379.0,198.319,198.5031,198.144,198.1532,7379.0
2023-01-24 12:00:00,215.16,215.16,214.61,214.85,6799.0,198.098,198.098,197.5916,197.8126,6799.0
2023-01-24 12:05:00,214.83,215.21,214.78,215.15,5776.0,197.7942,198.144,197.7481,198.0888,5776.0
2023-01-24 12:10:00,215.17,215.45,215.11,215.45,5138.0,198.1072,198.365,198.052,198.365,5138.0
2023-01-24 12:15:00,215.39,215.44,214.97,215.02,9421.0,198.3098,198.3558,197.9231,197.9691,9421.0
2023-01-24 12:20:00,214.94,215.01,214.71,214.87,19676.0,197.8954,197.9599,197.6837,197.831,19676.0
2023-01-24 12:25:00,214.9,215.1,214.73,214.91,6093.0,197.8586,198.0428,197.7021,197.8678,6093.0
2023-01-24 12:30:00,214.88,214.88,214.75,214.78,6879.0,197.8402,197.8402,197.7205,197.7481,6879.0
2023-01-24 12:35:00,214.76,215.04,214.59,214.67,8364.0,197.7297,197.9875,197.5732,197.6469,8364.0
2023-01-24 12:40:00,214.7,214.93,214.65,214.85,2926.0,197.6745,197.8862,197.6284,197.8126,2926.0
2023-01-24 12:45:00,214.78,214.86,214.65,214.65,4020.0,197.7481,197.8218,197.6284,197.6284,4020.0
2023-01-24 12:50:00,214.72,214.95,214.58,214.68,8032.0,197.6929,197.9046,197.564,197.6561,8032.0
2023-01-24 12:55:00,214.68,214.91,214.68,214.74,3676.0,197.6561,197.8678,197.6561,197.7113,3676.0
2023-01-24 13:00:00,214.7,214.91,214.66,214.66,7491.0,197.6745,197.8678,197.6376,197.6376,7491.0
2023-01-24 13:05:00,214.66,214.95,214.66,214.92,7242.0,197.6376,197.9046,197.6376,197.877,7242.0
2023-01-24 13:10:00,214.96,215.01,214.77,214.77,15296.0,197.9139,197.9599,197.7389,197.7389,15296.0
2023-01-24 13:15:00,214.77,214.89,214.72,214.78,3437.0,197.7389,197.8494,197.6929,197.7481,3437.0
2023-01-24 13:20:00,214.7,214.84,214.6,214.64,16025.0,197.6745,197.8034,197.5824,197.6192,16025.0
2023-01-24 13:25:00,214.69,214.92,214.68,214.82,33502.0,197.6653,197.877,197.6561,197.785,33502.0
2023-01-24 13:30:00,214.84,214.84,214.62,214.65,7572.0,197.8034,197.8034,197.6008,197.6284,7572.0
2023-01-24 13:35:00,214.69,214.74,214.62,214.73,9647.0,197.6653,197.7113,197.6008,197.7021,9647.0
2023-01-24 13:40:00,214.7,215.0,214.67,214.74,31611.0,197.6745,197.9507,197.6469,197.7113,31611.0
2023-01-24 13:45:00,214.82,214.99,214.76,214.76,6832.0,197.785,197.9415,197.7297,197.7297,6832.0
2023-01-24 13:50:00,214.77,214.88,214.64,214.69,5019.0,197.7389,197.8402,197.6192,197.6653,5019.0
2023-01-24 13:55:00,214.72,214.9,214.69,214.79,14124.0,197.6929,197.8586,197.6653,197.7573,14124.0
2023-01-24 14:00:00,214.8,214.85,214.39,214.61,11492.0,197.7665,197.8126,197.3891,197.5916,11492.0
2023-01-24 14:05:00,214.61,214.8,214.6,214.8,2326.0,197.5916,197.7665,197.5824,197.7665,2326.0
2023-01-24 14:10:00,214.85,214.9,214.71,214.88,7833.0,197.8126,197.8586,197.6837,197.8402,7833.0
2023-01-24 14:15:00,214.88,214.9,214.69,214.77,5625.0,197.8402,197.8586,197.6653,197.7389,5625.0
2023-01-24 14:20:00,214.65,214.87,214.55,214.84,10203.0,197.6284,197.831,197.5364,197.8034,10203.0
2023-01-24 14:25:00,214.75,214.9,214.71,214.87,4733.0,197.7205,197.8586,197.6837,197.831,4733.0
2023-01-24 14:30:00,214.87,214.9,214.63,214.77,18764.0,197.831,197.8586,197.61,197.7389,18764.0
2023-01-24 14:35:00,214.72,215.1,214.65,215.02,5313.0,197.6929,198.0428,197.6284,197.9691,5313.0
2023-01-24 14:40:00,215.01,215.55,214.98,215.55,5069.0,197.9599,198.4571,197.9323,198.4571,5069.0
2023-01-24 14:45:00,215.5,215.74,215.43,215.46,3673.0,198.411,198.632,198.3466,198.3742,3673.0
2023-01-24 14:50:00,215.43,215.63,215.42,215.57,5800.0,198.3466,198.5307,198.3374,198.4755,5800.0
2023-01-24 14:55:00,215.55,215.75,215.35,215.41,13271.0,198.4571,198.6412,198.2729,198.3282,13271.0
2023-01-24 15:00:00,215.41,215.61,215.36,215.48,5492.0,198.3282,198.5123,198.2821,198.3926,5492.0
2023-01-24 15:05:00,215.47,215.52,215.15,215.15,9749.0,198.3834,198.4294,198.0888,198.0888,9749.0
2023-01-24 15:10:00,215.15,215.42,215.1,215.22,11926.0,198.0888,198.3374,198.0428,198.1532,11926.0
2023-01-24 15:15:00,215.24,215.52,215.1,215.38,10414.0,198.1717,198.4294,198.0428,198.3005,10414.0
2023-01-24 15:20:00,215.36,215.36,215.21,215.3,8351.0,198.2821,198.2821,198.144,198.2269,8351.0
2023-01-24 15:25:00,215.25,215.72,215.25,215.63,9368.0,198.1809,198.6136,198.1809,198.5307,9368.0
2023-01-24 15:30:00,215.57,215.57,214.8,214.83,32288.0,198.4755,198.4755,197.7665,197.7942,32288.0
2023-01-24 15:35:00,214.82,215.07,214.71,215.06,13984.0,197.785,198.0151,197.6837,198.0059,13984.0
2023-01-24 15:40:00,215.07,215.07,214.53,214.66,23183.0,198.0151,198.0151,197.518,197.6376,23183.0
2023-01-24 15:45:00,214.7,214.7,214.38,214.56,28717.0,197.6745,197.6745,197.3798,197.5456,28717.0
2023-01-24 15:50:00,214.52,214.67,214.34,214.64,64872.0,197.5087,197.6469,197.343,197.6192,64872.0
2023-01-24 15:55:00,214.64,215.3,214.64,215.16,131800.0,197.6192,198.2269,197.6192,198.098,131800.0
2023-01-25 09:30:00,213.91,214.73,212.79,214.65,38949.0,196.9471,197.7021,195.9159,197.6284,38949.0
2023-01-25 09:35:00,214.63,214.64,214.06,214.36,12748.0,197.61,197.6192,197.0852,197.3614,12748.0
2023-01-25 09:40:00,214.41,215.16,214.21,215.16,15607.0,197.4075,198.098,197.2233,198.098,15607.0
2023-01-25 09:45:00,214.91,215.17,214.53,215.01,7952.0,197.8678,198.1072,197.518,197.9599,7952.0
2023-01-25 09:50:00,215.03,215.26,214.13,214.32,13268.0,197.9783,198.1901,197.1497,197.3246,13268.0
2023-01-25 09:55:00,214.32,214.65,213.84,214.04,18499.0,197.3246,197.6284,196.8827,197.0668,18499.0
2023-01-25 10:00:00,213.91,214.67,213.87,214.53,22645.0,196.9471,197.6469,196.9103,197.518,22645.0
2023-01-25 10:05:00,214.59,215.69,214.59,215.13,17426.0,197.5732,198.586,197.5732,198.0704,17426.0
2023-01-25 10:10:00,215.1,215.17,214.66,214.67,13991.0,198.0428,198.1072,197.6376,197.6469,13991.0
2023-01-25 10:15:00,214.66,215.01,214.45,214.56,5617.0,197.6376,197.9599,197.4443,197.5456,5617.0
2023-01-25 10:20:00,214.48,214.53,213.82,213.88,8587.0,197.4719,197.518,196.8643,196.9195,8587.0
2023-01-25 10:25:00,213.94,214.87,213.94,214.72,10027.0,196.9747,197.831,196.9747,197.6929,10027.0
2023-01-25 10:30:00,214.77,215.17,214.15,214.35,26687.0,197.7389,198.1072,197.1681,197.3522,26687.0
2023-01-25 10:35:00,214.3,214.41,213.84,213.93,7486.0,197.3062,197.4075,196.8827,196.9655,7486.0
2023-01-25 10:40:00,213.87,214.35,213.8,214.16,11166.0,196.9103,197.3522,196.8458,197.1773,11166.0
2023-01-25 10:45:00,214.15,214.53,213.98,214.3,24314.0,197.1681,197.518,197.0116,197.3062,24314.0
2023-01-25 10:50:00,214.3,214.6,214.17,214.6,8837.0,197.3062,197.5824,197.1865,197.5824,8837.0
2023-01-25 10:55:00,214.52,214.83,214.48,214.58,9539.0,197.5087,197.7942,197.4719,197.564,9539.0
2023-01-25 11:00:00,214.62,214.93,214.3,214.61,13142.0,197.6008,197.8862,197.3062,197.5916,13142.0
2023-01-25 11:05:00,214.62,214.77,214.44,214.62,5494.0,197.6008,197.7389,197.4351,197.6008,5494.0
2023-01-25 11:10:00,214.64,214.71,214.2,214.61,31532.0,197.6192,197.6837,197.2141,197.5916,31532.0
2023-01-25 11:15:00,214.68,214.84,214.56,214.84,10251.0,197.6561,197.8034,197.5456,197.8034,10251.0
2023-01-25 11:20:00,214.84,215.24,214.77,215.15,11835.0,197.8034,198.1717,197.7389,198.0888,11835.0
2023-01-25 11:25:00,215.06,215.14,214.84,215.03,9824.0,198.0059,198.0796,197.8034,197.9783,9824.0
2023-01-25 11:30:00,215.03,216.09,215.01,215.75,39520.0,197.9783,198.9542,197.9599,198.6412,39520.0
2023-01-25 11:35:00,215.71,215.71,215.29,215.39,6992.0,198.6044,198.6044,198.2177,198.3098,6992.0
2023-01-25 11:40:00,215.31,215.41,214.97,214.98,9698.0,198.2361,198.3282,197.9231,197.9323,9698.0
2023-01-25 11:45:00,215.06,215.13,214.85,214.91,12909.0,198.0059,198.0704,197.8126,197.8678,12909.0
2023-01-25 11:50:00,215.07,215.67,215.04,215.66,16063.0,198.0151,198.5676,197.9875,198.5583,16063.0
2023-01-25 11:55:00,215.6,215.66,215.47,215.56,13070.0,198.5031,198.5583,198.3834,198.4663,13070.0
2023-01-25 12:00:00,215.5,215.56,215.27,215.5,12014.0,198.411,198.4663,198.1993,198.411,12014.0
2023-01-25 12:05:00,215.48,215.88,215.48,215.88,6790.0,198.3926,198.7609,198.3926,198.7609,6790.0
2023-01-25 12:10:00,215.82,215.87,215.5,215.76,6091.0,198.7057,198.7517,198.411,198.6504,6091.0
2023-01-25 12:15:00,215.79,215.95,215.36,215.37,8694.0,198.678,198.8253,198.2821,198.2913,8694.0
2023-01-25 12:20:00,215.22,215.26,214.92,215.17,5873.0,198.1532,198.1901,197.877,198.1072,5873.0
2023-01-25 12:25:00,215.18,215.18,214.94,215.02,4289.0,198.1164,198.1164,197.8954,197.9691,4289.0
2023-01-25 12:30:00,215.0,215.08,214.75,214.76,3533.0,197.9507,198.0243,197.7205,197.7297,3533.0
2023-01-25 12:35:00,214.75,215.13,214.74,215.13,4439.0,197.7205,198.0704,197.7113,198.0704,4439.0
2023-01-25 12:40:00,215.12,215.3,214.98,215.22,6148.0,198.0612,198.2269,197.9323,198.1532,6148.0
2023-01-25 12:45:00,215.21,215.49,215.2,215.49,3063.0,198.144,198.4018,198.1348,198.4018,3063.0
2023-01-25 12:50:00,215.49,215.65,215.43,215.53,9545.0,198.4018,198.5491,198.3466,198.4387,9545.0
2023-01-25 12:55:00,215.61,215.74,215.48,215.67,6517.0,198.5123,198.632,198.3926,198.5676,6517.0
2023-01-25 13:00:00,215.75,215.87,215.36,215.72,9711.0,198.6412,198.7517,198.2821,198.6136,9711.0
2023-01-25 13:05:00,215.72,215.97,215.68,215.91,14142.0,198.6136,198.8438,198.5768,198.7885,14142.0
2023-01-25 13:10:00,215.98,216.29,215.91,215.95,8273.0,198.853,199.1384,198.7885,198.8253,8273.0
2023-01-25 13:15:00,215.93,216.0,215.83,215.95,8598.0,198.8069,198.8714,198.7149,198.8253,8598.0
2023-01-25 13:20:00,215.89,216.04,215.75,215.75,21930.0,198.7701,198.9082,198.6412,198.6412,21930.0
2023-01-25 13:25:00,215.87,216.08,215.8,215.89,12486.0,198.7517,198.945,198.6872,198.7701,12486.0
2023-01-25 13:30:00,215.97,216.02,215.91,215.96,13404.0,198.8438,198.8898,198.7885,198.8346,13404.0
2023-01-25 13:35:00,216.0,216.72,215.95,216.61,8241.0,198.8714,199.5343,198.8253,199.433,8241.0
2023-01-25 13:40:00,216.61,217.0,216.6,216.73,18964.0,199.433,199.7921,199.4238,199.5435,18964.0
2023-01-25 13:45:00,216.81,217.43,216.66,217.35,11964.0,199.6172,200.188,199.479,200.1143,11964.0
2023-01-25 13:50:00,217.28,217.35,216.87,216.88,9389.0,200.0499,200.1143,199.6724,199.6816,9389.0
2023-01-25 13:55:00,216.88,217.12,216.83,217.12,5475.0,199.6816,199.9026,199.6356,199.9026,5475.0
2023-01-25 14:00:00,217.17,217.29,216.94,217.09,7481.0,199.9486,200.0591,199.7368,199.8749,7481.0
2023-01-25 14:05:00,217.03,217.39,216.96,217.37,6725.0,199.8197,200.1512,199.7553,200.1327,6725.0
2023-01-25 14:10:00,217.34,217.93,217.31,217.92,9677.0,200.1051,200.6483,200.0775,200.6391,9677.0
2023-01-25 14:15:00,217.99,218.47,217.92,218.46,6644.0,200.7036,201.1455,200.6391,201.1363,6644.0
2023-01-25 14:20:00,218.31,218.32,217.77,217.92,11604.0,200.9982,201.0074,200.501,200.6391,11604.0
2023-01-25 14:25:00,217.95,217.96,217.32,217.4,12355.0,200.6668,200.676,200.0867,200.1604,12355.0
2023-01-25 14:30:00,217.42,217.62,216.87,216.87,21119.0,200.1788,200.3629,199.6724,199.6724,21119.0
2023-01-25 14:35:00,216.92,217.33,216.86,217.27,25737.0,199.7184,200.0959,199.6632,200.0407,25737.0
2023-01-25 14:40:00,217.34,217.75,217.28,217.73,4975.0,200.1051,200.4826,200.0499,200.4642,4975.0
2023-01-25 14:45:00,217.72,218.22,217.66,218.22,18210.0,200.455,200.9153,200.3997,200.9153,18210.0
2023-01-25 14:50:00,218.22,218.29,217.96,218.17,23042.0,200.9153,200.9798,200.676,200.8693,23042.0
2023-01-25 14:55:00,218.18,218.37,218.05,218.07,7192.0,200.8785,201.0534,200.7588,200.7772,7192.0
2023-01-25 15:00:00,218.06,218.93,218.06,218.92,14951.0,200.768,201.569,200.768,201.5598,14951.0
2023-01-25 15:05:00,218.92,219.4,218.79,219.02,19679.0,201.5598,202.0018,201.4401,201.6519,19679.0
2023-01-25 15:10:00,218.99,219.04,218.21,218.32,10511.0,201.6243,201.6703,200.9061,201.0074,10511.0
2023-01-25 15:15:00,218.4,218.51,218.26,218.31,9618.0,201.0811,201.1823,200.9522,200.9982,9618.0
2023-01-25 15:20:00,218.26,218.26,217.97,218.03,8962.0,200.9522,200.9522,200.6852,200.7404,8962.0
2023-01-25 15:25:00,217.98,218.29,217.84,218.2,9432.0,200.6944,200.9798,200.5655,200.8969,9432.0
2023-01-25 15:30:00,218.27,218.77,218.26,218.61,22650.0,200.9614,201.4217,200.9522,201.2744,22650.0
2023-01-25 15:35:00,218.58,218.58,218.13,218.4,19410.0,201.2468,201.2468,200.8325,201.0811,19410.0
2023-01-25 15:40:00,218.39,218.48,218.16,218.29,20400.0,201.0719,201.1547,200.8601,200.9798,20400.0
2023-01-25 15:45:00,218.24,218.31,218.06,218.14,25030.0,200.9338,200.9982,200.768,200.8417,25030.0
2023-01-25 15:50:00,218.1,218.32,217.87,218.26,65391.0,200.8049,201.0074,200.5931,200.9522,65391.0
2023-01-25 15:55:00,218.29,218.79,218.26,218.67,98716.0,200.9798,201.4401,200.9522,201.3297,98716.0
2023-01-26 09:30:00,219.84,221.47,219.39,221.04,20923.0,202.4069,203.9076,201.9926,203.5117,20923.0
2023-01-26 09:35:00,221.14,221.5,220.18,220.33,14750.0,203.6038,203.9352,202.7199,202.858,14750.0
2023-01-26 09:40:00,220.32,220.68,219.63,219.63,22016.0,202.8488,203.1803,202.2135,202.2135,22016.0
2023-01-26 09:45:00,219.65,220.08,219.42,219.56,8303.0,202.2319,202.6278,202.0202,202.1491,8303.0
2023-01-26 09:50:00,219.78,220.61,219.74,220.2,6567.0,202.3516,203.1158,202.3148,202.7383,6567.0
2023-01-26 09:55:00,220.02,220.34,219.27,219.74,5968.0,202.5726,202.8672,201.8821,202.3148,5968.0
2023-01-26 10:00:00,219.55,219.87,219.08,219.87,4087.0,202.1399,202.4345,201.7071,202.4345,4087.0
2023-01-26 10:05:00,219.96,219.96,219.42,219.61,5896.0,202.5174,202.5174,202.0202,202.1951,5896.0
2023-01-26 10:10:00,219.7,220.52,219.7,220.33,5865.0,202.278,203.033,202.278,202.858,5865.0
2023-01-26 10:15:00,220.42,220.81,220.35,220.56,6815.0,202.9409,203.3,202.8764,203.0698,6815.0
2023-01-26 10:20:00,220.64,220.92,220.28,220.88,5865.0,203.1434,203.4012,202.812,203.3644,5865.0
2023-01-26 10:25:00,220.71,220.85,219.79,219.91,5390.0,203.2079,203.3368,202.3608,202.4713,5390.0
2023-01-26 10:30:00,219.92,220.31,219.85,220.19,4974.0,202.4805,202.8396,202.4161,202.7291,4974.0
2023-01-26 10:35:00,220.08,220.14,219.83,219.86,14775.0,202.6278,202.6831,202.3977,202.4253,14775.0
2023-01-26 10:40:00,219.89,220.24,219.89,220.05,7979.0,202.4529,202.7752,202.4529,202.6002,7979.0
2023-01-26 10:45:00,219.94,220.17,219.83,220.15,6277.0,202.4989,202.7107,202.3977,202.6923,6277.0
2023-01-26 10:50:00,220.16,220.26,219.21,219.23,13246.0,202.7015,202.7936,201.8268,201.8452,13246.0
2023-01-26 10:55:00,219.28,219.29,218.64,218.79,5579.0,201.8913,201.9005,201.302,201.4401,5579.0
2023-01-26 11:00:00,218.61,219.32,218.5,219.21,15995.0,201.2744,201.9281,201.1731,201.8268,15995.0
2023-01-26 11:05:00,219.35,219.45,219.15,219.45,1910.0,201.9557,202.0478,201.7716,202.0478,1910.0
2023-01-26 11:10:00,219.53,219.61,218.94,219.04,5754.0,202.1215,202.1951,201.5782,201.6703,5754.0
2023-01-26 11:15:00,219.36,219.7,219.35,219.55,5352.0,201.9649,202.278,201.9557,202.1399,5352.0
2023-01-26 11:20:00,219.66,219.67,219.08,219.47,5032.0,202.2411,202.2504,201.7071,202.0662,5032.0
2023-01-26 11:25:00,219.31,219.83,219.24,219.69,3772.0,201.9189,202.3977,201.8545,202.2688,3772.0
2023-01-26 11:30:00,219.63,219.96,219.55,219.93,4696.0,202.2135,202.5174,202.1399,202.4897,4696.0
2023-01-26 11:35:00,220.04,220.34,219.93,220.22,7813.0,202.591,202.8672,202.4897,202.7567,7813.0
2023-01-26 11:40:00,220.08,220.52,219.92,220.44,4010.0,202.6278,203.033,202.4805,202.9593,4010.0
2023-01-26 11:45:00,220.43,220.54,220.2,220.42,4864.0,202.9501,203.0514,202.7383,202.9409,4864.0
2023-01-26 11:50:00,220.36,220.36,220.07,220.19,7129.0,202.8856,202.8856,202.6186,202.7291,7129.0
2023-01-26 11:55:00,220.2,220.2,219.8,220.11,5267.0,202.7383,202.7383,202.37,202.6555,5267.0
2023-01-26 12:00:00,220.2,220.31,220.13,220.21,3604.0,202.7383,202.8396,202.6739,202.7475,3604.0
2023-01-26 12:05:00,220.12,220.64,220.12,220.64,5448.0,202.6647,203.1434,202.6647,203.1434,5448.0
2023-01-26 12:10:00,220.59,220.85,220.59,220.64,5557.0,203.0974,203.3368,203.0974,203.1434,5557.0
2023-01-26 12:15:00,220.63,220.78,220.53,220.53,4374.0,203.1342,203.2723,203.0422,203.0422,4374.0
2023-01-26 12:20:00,220.58,220.73,220.57,220.58,3270.0,203.0882,203.2263,203.079,203.0882,3270.0
2023-01-26 12:25:00,220.67,220.67,220.41,220.58,7972.0,203.1711,203.1711,202.9317,203.0882,7972.0
2023-01-26 12:30:00,220.51,220.63,220.4,220.63,7113.0,203.0237,203.1342,202.9225,203.1342,7113.0
2023-01-26 12:35:00,220.81,220.88,220.6,220.61,6436.0,203.3,203.3644,203.1066,203.1158,6436.0
2023-01-26 12:40:00,220.68,220.76,220.31,220.31,3303.0,203.1803,203.2539,202.8396,202.8396,3303.0
2023-01-26 12:45:00,220.29,220.39,219.94,220.15,3572.0,202.8212,202.9133,202.4989,202.6923,3572.0
2023-01-26 12:50:00,220.11,220.45,220.09,220.44,10783.0,202.6555,202.9685,202.6371,202.9593,10783.0
2023-01-26 12:55:00,220.48,220.52,219.97,219.97,5446.0,202.9961,203.033,202.5266,202.5266,5446.0
2023-01-26 13:00:00,219.95,220.21,219.86,220.17,6140.0,202.5082,202.7475,202.4253,202.7107,6140.0
2023-01-26 13:05:00,220.17,220.17,219.86,220.03,3331.0,202.7107,202.7107,202.4253,202.5818,3331.0
2023-01-26 13:10:00,220.04,220.44,220.04,220.29,4070.0,202.591,202.9593,202.591,202.8212,4070.0
2023-01-26 13:15:00,220.3,220.31,220.1,220.1,3667.0,202.8304,202.8396,202.6463,202.6463,3667.0
2023-01-26 13:20:00,220.12,220.53,220.11,220.35,4421.0,202.6647,203.0422,202.6555,202.8764,4421.0
2023-01-26 13:25:00,220.37,220.43,220.25,220.34,3350.0,202.8948,202.9501,202.7844,202.8672,3350.0
2023-01-26 13:30:00,220.28,220.65,220.28,220.53,2747.0,202.812,203.1526,202.812,203.0422,2747.0
2023-01-26 13:35:00,220.65,221.04,220.64,221.03,4496.0,203.1526,203.5117,203.1434,203.5025,4496.0
2023-01-26 13:40:00,220.98,221.25,220.97,221.13,4567.0,203.4565,203.7051,203.4473,203.5946,4567.0
2023-01-26 13:45:00,221.21,221.27,220.98,221.01,5608.0,203.6682,203.7235,203.4565,203.4841,5608.0
2023-01-26 13:50:00,220.95,221.09,220.92,220.92,7692.0,203.4289,203.5578,203.4012,203.4012,7692.0
2023-01-26 13:55:00,220.89,220.98,220.83,220.94,7089.0,203.3736,203.4565,203.3184,203.4196,7089.0
2023-01-26 14:00:00,220.93,220.95,220.59,220.94,5662.0,203.4104,203.4289,203.0974,203.4196,5662.0
2023-01-26 14:05:00,220.95,221.35,220.83,221.25,4576.0,203.4289,203.7971,203.3184,203.7051,4576.0
2023-01-26 14:10:00,221.24,221.3,220.97,220.97,5357.0,203.6959,203.7511,203.4473,203.4473,5357.0
2023-01-26 14:15:00,220.96,221.11,220.96,221.0,6932.0,203.4381,203.5762,203.4381,203.4749,6932.0
2023-01-26 14:20:00,221.05,221.25,220.91,220.91,3489.0,203.5209,203.7051,203.392,203.392,3489.0
2023-01-26 14:25:00,220.9,220.9,220.51,220.73,2949.0,203.3828,203.3828,203.0237,203.2263,2949.0
2023-01-26 14:30:00,220.74,220.88,220.58,220.79,6568.0,203.2355,203.3644,203.0882,203.2815,6568.0
2023-01-26 14:35:00,220.8,220.89,220.61,220.68,4555.0,203.2907,203.3736,203.1158,203.1803,4555.0
2023-01-26 14:40:00,220.72,221.04,220.7,220.83,6429.0,203.2171,203.5117,203.1987,203.3184,6429.0
2023-01-26 14:45:00,220.76,220.89,220.67,220.67,5617.0,203.2539,203.3736,203.1711,203.1711,5617.0
2023-01-26 14:50:00,220.49,220.55,220.4,220.43,3670.0,203.0053,203.0606,202.9225,202.9501,3670.0
2023-01-26 14:55:00,220.47,220.65,220.42,220.63,6345.0,202.9869,203.1526,202.9409,203.1342,6345.0
2023-01-26 15:00:00,220.65,220.69,220.22,220.53,8516.0,203.1526,203.1895,202.7567,203.0422,8516.0
2023-01-26 15:05:00,220.58,220.63,220.31,220.51,7591.0,203.0882,203.1342,202.8396,203.0237,7591.0
2023-01-26 15:10:00,220.48,220.78,220.48,220.67,7037.0,202.9961,203.2723,202.9961,203.1711,7037.0
2023-01-26 15:15:00,220.72,220.74,220.62,220.66,4737.0,203.2171,203.2355,203.125,203.1618,4737.0
2023-01-26 15:20:00,220.7,220.7,220.17,220.35,10269.0,203.1987,203.1987,202.7107,202.8764,10269.0
2023-01-26 15:25:00,220.32,220.67,220.26,220.5,9134.0,202.8488,203.1711,202.7936,203.0145,9134.0
2023-01-26 15:30:00,220.48,220.72,220.32,220.56,8473.0,202.9961,203.2171,202.8488,203.0698,8473.0
2023-01-26 15:35:00,220.6,220.72,220.24,220.31,9364.0,203.1066,203.2171,202.7752,202.8396,9364.0
2023-01-26 15:40:00,220.31,220.53,220.3,220.42,5740.0,202.8396,203.0422,202.8304,202.9409,5740.0
2023-01-26 15:45:00,220.41,220.62,220.32,220.62,11771.0,202.9317,203.125,202.8488,203.125,11771.0
2023-01-26 15:50:00,220.55,220.82,220.47,220.61,27194.0,203.0606,203.3092,202.9869,203.1158,27194.0
2023-01-26 15:55:00,220.61,221.12,220.59,221.02,59975.0,203.1158,203.5854,203.0974,203.4933,59975.0
2023-01-27 09:30:00,220.71,221.16,220.14,220.37,18822.0,203.2079,203.6222,202.6831,202.8948,18822.0
2023-01-27 09:35:00,220.55,221.13,220.41,220.73,14517.0,203.0606,203.5946,202.9317,203.2263,14517.0
2023-01-27 09:40:00,220.79,221.24,220.6,221.09,8341.0,203.2815,203.6959,203.1066,203.5578,8341.0
2023-01-27 09:45:00,221.24,221.54,220.91,221.33,17285.0,203.6959,203.9721,203.392,203.7787,17285.0
2023-01-27 09:50:00,221.45,221.75,220.8,220.89,13054.0,203.8892,204.1654,203.2907,203.3736,13054.0
2023-01-27 09:55:00,220.74,220.74,220.05,220.18,4542.0,203.2355,203.2355,202.6002,202.7199,4542.0
2023-01-27 10:00:00,220.63,221.58,220.26,221.28,18354.0,203.1342,204.0089,202.7936,203.7327,18354.0
2023-01-27 10:05:00,221.33,221.84,221.33,221.44,12042.0,203.7787,204.2483,203.7787,203.88,12042.0
2023-01-27 10:10:00,221.46,221.65,221.16,221.42,11692.0,203.8984,204.0733,203.6222,203.8616,11692.0
2023-01-27 10:15:00,221.39,221.75,221.21,221.21,23243.0,203.834,204.1654,203.6682,203.6682,23243.0
2023-01-27 10:20:00,221.22,221.22,220.83,221.22,13434.0,203.6774,203.6774,203.3184,203.6774,13434.0
2023-01-27 10:25:00,221.19,221.61,221.04,221.61,4427.0,203.6498,204.0365,203.5117,204.0365,4427.0
2023-01-27 10:30:00,221.68,221.73,221.3,221.3,6084.0,204.101,204.147,203.7511,203.7511,6084.0
2023-01-27 10:35:00,221.21,221.32,221.12,221.21,6936.0,203.6682,203.7695,203.5854,203.6682,6936.0
2023-01-27 10:40:00,221.2,221.42,220.98,221.18,7496.0,203.659,203.8616,203.4565,203.6406,7496.0
2023-01-27 10:45:00,221.14,221.24,220.52,220.59,4557.0,203.6038,203.6959,203.033,203.0974,4557.0
2023-01-27 10:50:00,220.66,220.66,219.98,220.01,5011.0,203.1618,203.1618,202.5358,202.5634,5011.0
2023-01-27 10:55:00,220.01,220.51,220.01,220.43,3900.0,202.5634,203.0237,202.5634,202.9501,3900.0
2023-01-27 11:00:00,220.4,220.46,220.1,220.17,3113.0,202.9225,202.9777,202.6463,202.7107,3113.0
2023-01-27 11:05:00,220.21,220.36,220.01,220.36,29976.0,202.7475,202.8856,202.5634,202.8856,29976.0
2023-01-27 11:10:00,220.27,220.33,220.03,220.1,4586.0,202.8028,202.858,202.5818,202.6463,4586.0
2023-01-27 11:15:00,220.3,220.32,220.02,220.02,5190.0,202.8304,202.8488,202.5726,202.5726,5190.0
2023-01-27 11:20:00,220.06,220.22,220.0,220.08,11695.0,202.6094,202.7567,202.5542,202.6278,11695.0
2023-01-27 11:25:00,220.11,220.11,219.43,219.43,10987.0,202.6555,202.6555,202.0294,202.0294,10987.0
2023-01-27 11:30:00,219.53,220.09,219.53,220.0,9063.0,202.1215,202.6371,202.1215,202.5542,9063.0
2023-01-27 11:35:00,220.06,220.13,219.45,219.59,4540.0,202.6094,202.6739,202.0478,202.1767,4540.0
2023-01-27 11:40:00,219.6,220.37,219.57,220.1,5456.0,202.1859,202.8948,202.1583,202.6463,5456.0
2023-01-27 11:45:00,220.23,220.84,220.21,220.69,3830.0,202.7659,203.3276,202.7475,203.1895,3830.0
2023-01-27 11:50:00,220.66,221.05,220.64,220.87,5457.0,203.1618,203.5209,203.1434,203.3552,5457.0
2023-01-27 11:55:00,220.87,221.07,220.8,220.93,5971.0,203.3552,203.5393,203.2907,203.4104,5971.0
2023-01-27 12:00:00,220.79,220.9,220.52,220.52,2355.0,203.2815,203.3828,203.033,203.033,2355.0
2023-01-27 12:05:00,220.66,220.95,220.61,220.72,3339.0,203.1618,203.4289,203.1158,203.2171,3339.0
2023-01-27 12:10:00,220.79,220.85,220.64,220.78,3241.0,203.2815,203.3368,203.1434,203.2723,3241.0
2023-01-27 12:15:00,220.84,221.1,220.8,221.1,4836.0,203.3276,203.567,203.2907,203.567,4836.0
2023-01-27 12:20:00,221.06,221.2,220.86,221.16,5817.0,203.5301,203.659,203.346,203.6222,5817.0
2023-01-27 12:25:00,221.17,221.17,220.44,220.64,7176.0,203.6314,203.6314,202.9593,203.1434,7176.0
2023-01-27 12:30:00,220.56,220.78,220.53,220.73,3361.0,203.0698,203.2723,203.0422,203.2263,3361.0
2023-01-27 12:35:00,220.73,220.87,220.64,220.87,3395.0,203.2263,203.3552,203.1434,203.3552,3395.0
2023-01-27 12:40:00,220.86,220.92,220.77,220.77,2289.0,203.346,203.4012,203.2631,203.2631,2289.0
2023-01-27 12:45:00,220.85,220.85,220.7,220.7,2795.0,203.3368,203.3368,203.1987,203.1987,2795.0
2023-01-27 12:50:00,220.6,220.64,220.35,220.43,10877.0,203.1066,203.1434,202.8764,202.9501,10877.0
2023-01-27 12:55:00,220.43,220.61,220.18,220.56,6478.0,202.9501,203.1158,202.7199,203.0698,6478.0
2023-01-27 13:00:00,220.55,220.58,220.41,220.44,3329.0,203.0606,203.0882,202.9317,202.9593,3329.0
2023-01-27 13:05:00,220.32,220.45,220.24,220.25,1800.0,202.8488,202.9685,202.7752,202.7844,1800.0
2023-01-27 13:10:00,220.28,220.46,220.07,220.37,4204.0,202.812,202.9777,202.6186,202.8948,4204.0
2023-01-27 13:15:00,220.31,220.42,220.24,220.39,4450.0,202.8396,202.9409,202.7752,202.9133,4450.0
2023-01-27 13:20:00,220.39,220.81,220.28,220.77,11197.0,202.9133,203.3,202.812,203.2631,11197.0
2023-01-27 13:25:00,220.67,220.74,220.6,220.74,1285.0,203.1711,203.2355,203.1066,203.2355,1285.0
2023-01-27 13:30:00,220.84,221.28,220.83,221.12,2128.0,203.3276,203.7327,203.3184,203.5854,2128.0
2023-01-27 13:35:00,221.11,221.4,221.11,221.21,4262.0,203.5762,203.8432,203.5762,203.6682,4262.0
2023-01-27 13:40:00,221.16,221.18,220.65,220.72,4061.0,203.6222,203.6406,203.1526,203.2171,4061.0
2023-01-27 13:45:00,220.54,220.67,220.52,220.53,2296.0,203.0514,203.1711,203.033,203.0422,2296.0
2023-01-27 13:50:00,220.55,220.67,220.37,220.45,3313.0,203.0606,203.1711,202.8948,202.9685,3313.0
2023-01-27 13:55:00,220.55,220.56,220.48,220.51,2655.0,203.0606,203.0698,202.9961,203.0237,2655.0
2023-01-27 14:00:00,220.55,221.01,220.55,221.01,4623.0,203.0606,203.4841,203.0606,203.4841,4623.0
2023-01-27 14:05:00,220.98,221.16,220.87,220.99,6195.0,203.4565,203.6222,203.3552,203.4657,6195.0
2023-01-27 14:10:00,221.0,221.34,221.0,221.34,1176.0,203.4749,203.7879,203.4749,203.7879,1176.0
2023-01-27 14:15:00,221.21,221.91,221.21,221.91,3730.0,203.6682,204.3127,203.6682,204.3127,3730.0
2023-01-27 14:20:00,221.93,221.93,221.6,221.7,5269.0,204.3311,204.3311,204.0273,204.1194,5269.0
2023-01-27 14:25:00,221.7,221.7,221.57,221.68,7680.0,204.1194,204.1194,203.9997,204.101,7680.0
2023-01-27 14:30:00,221.68,221.87,221.56,221.69,9828.0,204.101,204.2759,203.9905,204.1102,9828.0
2023-01-27 14:35:00,221.75,221.85,221.66,221.66,6263.0,204.1654,204.2575,204.0826,204.0826,6263.0
2023-01-27 14:40:00,221.66,221.66,221.44,221.48,3823.0,204.0826,204.0826,203.88,203.9168,3823.0
2023-01-27 14:45:00,221.41,221.69,221.36,221.62,3322.0,203.8524,204.1102,203.8063,204.0457,3322.0
2023-01-27 14:50:00,221.65,221.72,221.59,221.6,2965.0,204.0733,204.1378,204.0181,204.0273,2965.0
2023-01-27 14:55:00,221.65,221.66,221.48,221.48,6827.0,204.0733,204.0826,203.9168,203.9168,6827.0
2023-01-27 15:00:00,221.55,221.75,221.55,221.68,6295.0,203.9813,204.1654,203.9813,204.101,6295.0
2023-01-27 15:05:00,221.71,221.92,221.66,221.74,7475.0,204.1286,204.3219,204.0826,204.1562,7475.0
2023-01-27 15:10:00,221.76,221.8,221.4,221.4,6572.0,204.1746,204.2114,203.8432,203.8432,6572.0
2023-01-27 15:15:00,221.4,221.75,221.37,221.68,6013.0,203.8432,204.1654,203.8155,204.101,6013.0
2023-01-27 15:20:00,221.65,221.68,221.49,221.55,6172.0,204.0733,204.101,203.926,203.9813,6172.0
2023-01-27 15:25:00,221.57,221.58,221.3,221.3,8449.0,203.9997,204.0089,203.7511,203.7511,8449.0
2023-01-27 15:30:00,221.37,221.55,221.14,221.45,11744.0,203.8155,203.9813,203.6038,203.8892,11744.0
2023-01-27 15:35:00,221.47,221.55,221.17,221.28,7346.0,203.9076,203.9813,203.6314,203.7327,7346.0
2023-01-27 15:40:00,221.33,221.48,221.29,221.36,14752.0,203.7787,203.9168,203.7419,203.8063,14752.0
2023-01-27 15:45:00,221.34,221.35,220.93,221.11,14585.0,203.7879,203.7971,203.4104,203.5762,14585.0
2023-01-27 15:50:00,221.12,221.37,220.77,220.97,24175.0,203.5854,203.8155,203.2631,203.4473,24175.0
2023-01-27 15:55:00,220.94,220.97,220.43,220.78,82246.0,203.4196,203.4473,202.9501,203.2723,82246.0
2023-01-30 09:30:00,219.99,220.45,218.69,219.78,19152.0,202.545,202.9685,201.3481,202.3516,19152.0
2023-01-30 09:35:00,219.81,220.77,219.55,220.77,4156.0,202.3793,203.2631,202.1399,203.2631,4156.0
2023-01-30 09:40:00,220.71,220.96,220.41,220.89,5198.0,203.2079,203.4381,202.9317,203.3736,5198.0
2023-01-30 09:45:00,221.2,222.58,221.2,221.83,19867.0,203.659,204.9296,203.659,204.2391,19867.0
2023-01-30 09:50:00,221.8,221.8,221.04,221.19,4640.0,204.2114,204.2114,203.5117,203.6498,4640.0
2023-01-30 09:55:00,221.24,221.39,220.92,220.97,14572.0,203.6959,203.834,203.4012,203.4473,14572.0
2023-01-30 10:00:00,221.02,221.3,220.84,220.99,13327.0,203.4933,203.7511,203.3276,203.4657,13327.0
2023-01-30 10:05:00,221.38,221.88,220.81,220.81,12515.0,203.8248,204.2851,203.3,203.3,12515.0
2023-01-30 10:10:00,221.05,221.08,220.74,220.74,5375.0,203.5209,203.5485,203.2355,203.2355,5375.0
2023-01-30 10:15:00,220.88,220.96,220.35,220.52,13552.0,203.3644,203.4381,202.8764,203.033,13552.0
2023-01-30 10:20:00,220.5,220.68,220.05,220.06,10102.0,203.0145,203.1803,202.6002,202.6094,10102.0
2023-01-30 10:25:00,220.05,220.63,219.65,219.98,17778.0,202.6002,203.1342,202.2319,202.5358,17778.0
2023-01-30 10:30:00,219.93,219.93,219.22,219.22,20226.0,202.4897,202.4897,201.836,201.836,20226.0
2023-01-30 10:35:00,219.2,219.54,219.08,219.09,24816.0,201.8176,202.1307,201.7071,201.7163,24816.0
2023-01-30 10:40:00,219.16,219.16,218.41,218.74,15155.0,201.7808,201.7808,201.0903,201.3941,15155.0
2023-01-30 10:45:00,218.83,218.83,218.2,218.8,14339.0,201.477,201.477,200.8969,201.4493,14339.0
2023-01-30 10:50:00,218.78,219.04,218.56,218.63,9329.0,201.4309,201.6703,201.2284,201.2928,9329.0
2023-01-30 10:55:00,218.61,219.45,218.56,219.4,6439.0,201.2744,202.0478,201.2284,202.0018,6439.0
2023-01-30 11:00:00,219.4,219.62,219.3,219.62,2899.0,202.0018,202.2043,201.9097,202.2043,2899.0
2023-01-30 11:05:00,219.52,219.52,219.13,219.15,4308.0,202.1123,202.1123,201.7532,201.7716,4308.0
2023-01-30 11:10:00,219.15,220.15,219.15,219.87,7436.0,201.7716,202.6923,201.7716,202.4345,7436.0
2023-01-30 11:15:00,219.87,220.32,219.86,220.25,11603.0,202.4345,202.8488,202.4253,202.7844,11603.0
2023-01-30 11:20:00,220.28,220.61,220.27,220.43,4066.0,202.812,203.1158,202.8028,202.9501,4066.0
2023-01-30 11:25:00,220.41,220.92,220.26,220.83,3048.0,202.9317,203.4012,202.7936,203.3184,3048.0
2023-01-30 11:30:00,220.94,221.35,220.86,220.92,4412.0,203.4196,203.7971,203.346,203.4012,4412.0
2023-01-30 11:35:00,220.85,220.96,220.78,220.86,6370.0,203.3368,203.4381,203.2723,203.346,6370.0
2023-01-30 11:40:00,220.79,220.92,220.73,220.87,3252.0,203.2815,203.4012,203.2263,203.3552,3252.0
2023-01-30 11:45:00,220.92,220.98,220.46,220.46,3244.0,203.4012,203.4565,202.9777,202.9777,3244.0
2023-01-30 11:50:00,220.37,220.98,220.37,220.59,12423.0,202.8948,203.4565,202.8948,203.0974,12423.0
2023-01-30 11:55:00,220.59,221.14,220.49,221.14,9499.0,203.0974,203.6038,203.0053,203.6038,9499.0
2023-01-30 12:00:00,221.07,221.08,220.69,220.69,7932.0,203.5393,203.5485,203.1895,203.1895,7932.0
2023-01-30 12:05:00,220.73,221.05,220.73,220.96,2728.0,203.2263,203.5209,203.2263,203.4381,2728.0
2023-01-30 12:10:00,220.93,221.02,220.71,220.96,5312.0,203.4104,203.4933,203.2079,203.4381,5312.0
2023-01-30 12:15:00,220.87,220.91,220.07,220.26,6874.0,203.3552,203.392,202.6186,202.7936,6874.0
2023-01-30 12:20:00,220.23,220.61,220.23,220.58,4469.0,202.7659,203.1158,202.7659,203.0882,4469.0
2023-01-30 12:25:00,220.52,220.61,220.23,220.61,6615.0,203.033,203.1158,202.7659,203.1158,6615.0
2023-01-30 12:30:00,220.56,220.7,220.36,220.47,4187.0,203.0698,203.1987,202.8856,202.9869,4187.0
2023-01-30 12:35:00,220.46,220.52,220.19,220.2,6297.0,202.9777,203.033,202.7291,202.7383,6297.0
2023-01-30 12:40:00,220.16,220.4,220.16,220.37,2803.0,202.7015,202.9225,202.7015,202.8948,2803.0
2023-01-30 12:45:00,220.4,220.4,220.03,220.15,2987.0,202.9225,202.9225,202.5818,202.6923,2987.0
2023-01-30 12:50:00,220.11,220.11,219.77,220.0,4521.0,202.6555,202.6555,202.3424,202.5542,4521.0
2023-01-30 12:55:00,220.01,220.09,219.75,219.76,4307.0,202.5634,202.6371,202.324,202.3332,4307.0
2023-01-30 13:00:00,219.75,219.75,219.27,219.37,4534.0,202.324,202.324,201.8821,201.9741,4534.0
2023-01-30 13:05:00,219.44,219.51,219.38,219.46,3813.0,202.0386,202.103,201.9834,202.057,3813.0
2023-01-30 13:10:00,219.5,219.81,219.5,219.76,2776.0,202.0938,202.3793,202.0938,202.3332,2776.0
2023-01-30 13:15:00,219.76,220.4,219.66,220.13,6730.0,202.3332,202.9225,202.2411,202.6739,6730.0
2023-01-30 13:20:00,220.17,220.26,220.11,220.17,1936.0,202.7107,202.7936,202.6555,202.7107,1936.0
2023-01-30 13:25:00,220.16,220.18,219.97,220.09,4588.0,202.7015,202.7199,202.5266,202.6371,4588.0
2023-01-30 13:30:00,220.06,220.07,219.68,219.8,2804.0,202.6094,202.6186,202.2596,202.37,2804.0
2023-01-30 13:35:00,219.66,219.88,219.64,219.88,3653.0,202.2411,202.4437,202.2227,202.4437,3653.0
2023-01-30 13:40:00,219.91,219.91,219.61,219.66,5352.0,202.4713,202.4713,202.1951,202.2411,5352.0
2023-01-30 13:45:00,219.73,219.91,219.73,219.82,3620.0,202.3056,202.4713,202.3056,202.3885,3620.0
2023-01-30 13:50:00,219.77,219.95,219.69,219.92,6351.0,202.3424,202.5082,202.2688,202.4805,6351.0
2023-01-30 13:55:00,219.95,220.01,219.6,219.82,6612.0,202.5082,202.5634,202.1859,202.3885,6612.0
2023-01-30 14:00:00,219.82,220.0,219.73,219.93,4304.0,202.3885,202.5542,202.3056,202.4897,4304.0
2023-01-30 14:05:00,219.98,220.07,219.58,219.58,13882.0,202.5358,202.6186,202.1675,202.1675,13882.0
2023-01-30 14:10:00,219.54,219.54,219.3,219.39,2304.0,202.1307,202.1307,201.9097,201.9926,2304.0
2023-01-30 14:15:00,219.37,219.37,218.9,219.03,2765.0,201.9741,201.9741,201.5414,201.6611,2765.0
2023-01-30 14:20:00,219.11,219.24,219.08,219.12,6775.0,201.7348,201.8545,201.7071,201.744,6775.0
2023-01-30 14:25:00,219.09,219.17,218.6,218.72,7148.0,201.7163,201.79,201.2652,201.3757,7148.0
2023-01-30 14:30:00,218.84,219.01,218.76,218.84,3232.0,201.4862,201.6427,201.4125,201.4862,3232.0
2023-01-30 14:35:00,218.83,219.25,218.83,219.1,4538.0,201.477,201.8637,201.477,201.7256,4538.0
2023-01-30 14:40:00,219.01,219.05,218.87,219.05,2589.0,201.6427,201.6795,201.5138,201.6795,2589.0
2023-01-30 14:45:00,219.06,219.11,218.61,218.72,7809.0,201.6887,201.7348,201.2744,201.3757,7809.0
2023-01-30 14:50:00,218.76,218.94,218.71,218.92,8180.0,201.4125,201.5782,201.3665,201.5598,8180.0
2023-01-30 14:55:00,218.91,219.26,218.88,219.24,16488.0,201.5506,201.8729,201.523,201.8545,16488.0
2023-01-30 15:00:00,219.27,219.54,219.24,219.54,5999.0,201.8821,202.1307,201.8545,202.1307,5999.0
2023-01-30 15:05:00,219.53,219.67,219.12,219.22,10932.0,202.1215,202.2504,201.744,201.836,10932.0
2023-01-30 15:10:00,219.19,219.53,219.04,219.04,7569.0,201.8084,202.1215,201.6703,201.6703,7569.0
2023-01-30 15:15:00,219.06,219.1,218.9,219.1,3971.0,201.6887,201.7256,201.5414,201.7256,3971.0
2023-01-30 15:20:00,219.09,219.17,218.7,218.72,5112.0,201.7163,201.79,201.3573,201.3757,5112.0
2023-01-30 15:25:00,218.79,218.95,218.71,218.73,8307.0,201.4401,201.5875,201.3665,201.3849,8307.0
2023-01-30 15:30:00,218.76,219.13,218.6,219.08,12750.0,201.4125,201.7532,201.2652,201.7071,12750.0
2023-01-30 15:35:00,219.14,219.31,219.08,219.2,16712.0,201.7624,201.9189,201.7071,201.8176,16712.0
2023-01-30 15:40:00,219.22,219.23,218.62,218.69,12109.0,201.836,201.8452,201.2836,201.3481,12109.0
2023-01-30 15:45:00,218.69,218.72,218.38,218.54,13759.0,201.3481,201.3757,201.0627,201.21,13759.0
2023-01-30 15:50:00,218.54,218.61,218.12,218.22,28822.0,201.21,201.2744,200.8233,200.9153,28822.0
2023-01-30 15:55:00,218.16,218.18,217.85,218.01,69854.0,200.8601,200.8785,200.5747,200.722,69854.0
2023-01-31 09:30:00,218.05,219.74,218.05,219.07,32765.0,200.7588,202.3148,200.7588,201.6979,32765.0
2023-01-31 09:35:00,219.09,219.29,218.52,219.1,12538.0,201.7163,201.9005,201.1916,201.7256,12538.0
2023-01-31 09:40:00,219.13,219.59,218.91,219.18,9282.0,201.7532,202.1767,201.5506,201.7992,9282.0
2023-01-31 09:45:00,219.19,219.73,219.08,219.6,9464.0,201.8084,202.3056,201.7071,202.1859,9464.0
2023-01-31 09:50:00,219.51,220.56,219.39,220.54,11829.0,202.103,203.0698,201.9926,203.0514,11829.0
2023-01-31 09:55:00,220.39,220.56,219.67,219.87,19835.0,202.9133,203.0698,202.2504,202.4345,19835.0
2023-01-31 10:00:00,220.09,220.39,219.58,220.28,4650.0,202.6371,202.9133,202.1675,202.812,4650.0
2023-01-31 10:05:00,220.31,220.88,219.86,220.01,4169.0,202.8396,203.3644,202.4253,202.5634,4169.0
2023-01-31 10:10:00,219.7,220.74,219.7,220.44,4051.0,202.278,203.2355,202.278,202.9593,4051.0
2023-01-31 10:15:00,220.56,220.8,220.5,220.76,7959.0,203.0698,203.2907,203.0145,203.2539,7959.0
2023-01-31 10:20:00,220.7,220.81,220.5,220.62,4669.0,203.1987,203.3,203.0145,203.125,4669.0
2023-01-31 10:25:00,220.73,220.73,220.16,220.31,12512.0,203.2263,203.2263,202.7015,202.8396,12512.0
2023-01-31 10:30:00,220.59,221.0,220.36,220.51,4137.0,203.0974,203.4749,202.8856,203.0237,4137.0
2023-01-31 10:35:00,220.62,220.76,220.62,220.73,1369.0,203.125,203.2539,203.125,203.2263,1369.0
2023-01-31 10:40:00,220.8,221.0,220.71,220.84,4390.0,203.2907,203.4749,203.2079,203.3276,4390.0
2023-01-31 10:45:00,221.04,221.52,220.98,221.23,3738.0,203.5117,203.9537,203.4565,203.6866,3738.0
2023-01-31 10:50:00,221.24,221.45,221.05,221.11,3744.0,203.6959,203.8892,203.5209,203.5762,3744.0
2023-01-31 10:55:00,221.34,221.44,221.19,221.19,3490.0,203.7879,203.88,203.6498,203.6498,3490.0
2023-01-31 11:00:00,221.28,221.59,221.28,221.51,4740.0,203.7327,204.0181,203.7327,203.9444,4740.0
2023-01-31 11:05:00,221.5,221.51,221.23,221.51,7212.0,203.9352,203.9444,203.6866,203.9444,7212.0
2023-01-31 11:10:00,221.48,221.48,220.75,220.85,5764.0,203.9168,203.9168,203.2447,203.3368,5764.0
2023-01-31 11:15:00,220.87,220.95,220.66,220.67,2207.0,203.3552,203.4289,203.1618,203.1711,2207.0
2023-01-31 11:20:00,220.69,220.84,220.49,220.79,2744.0,203.1895,203.3276,203.0053,203.2815,2744.0
2023-01-31 11:25:00,220.67,220.73,220.37,220.47,6659.0,203.1711,203.2263,202.8948,202.9869,6659.0
2023-01-31 11:30:00,220.47,220.84,220.47,220.49,4608.0,202.9869,203.3276,202.9869,203.0053,4608.0
2023-01-31 11:35:00,220.49,220.76,220.48,220.55,3440.0,203.0053,203.2539,202.9961,203.0606,3440.0
2023-01-31 11:40:00,220.53,220.97,220.53,220.93,4656.0,203.0422,203.4473,203.0422,203.4104,4656.0
2023-01-31 11:45:00,220.87,220.93,220.75,220.93,4264.0,203.3552,203.4104,203.2447,203.4104,4264.0
2023-01-31 11:50:00,220.93,221.29,220.85,221.19,5454.0,203.4104,203.7419,203.3368,203.6498,5454.0
2023-01-31 11:55:00,221.17,221.17,220.96,220.96,3723.0,203.6314,203.6314,203.4381,203.4381,3723.0
2023-01-31 12:00:00,220.99,220.99,220.39,220.39,4091.0,203.4657,203.4657,202.9133,202.9133,4091.0
2023-01-31 12:05:00,220.53,220.9,220.52,220.9,1873.0,203.0422,203.3828,203.033,203.3828,1873.0
2023-01-31 12:10:00,220.94,221.04,220.65,220.65,3860.0,203.4196,203.5117,203.1526,203.1526,3860.0
2023-01-31 12:15:00,220.75,221.46,220.75,221.34,9654.0,203.2447,203.8984,203.2447,203.7879,9654.0
2023-01-31 12:20:00,221.43,221.43,221.14,221.28,2107.0,203.8708,203.8708,203.6038,203.7327,2107.0
2023-01-31 12:25:00,221.24,221.26,221.09,221.26,7144.0,203.6959,203.7143,203.5578,203.7143,7144.0
2023-01-31 12:30:00,221.29,221.38,221.13,221.13,4058.0,203.7419,203.8248,203.5946,203.5946,4058.0
2023-01-31 12:35:00,221.15,221.24,221.08,221.08,3543.0,203.613,203.6959,203.5485,203.5485,3543.0
2023-01-31 12:40:00,221.17,221.37,221.15,221.37,2825.0,203.6314,203.8155,203.613,203.8155,2825.0
2023-01-31 12:45:00,221.41,221.53,221.18,221.18,5630.0,203.8524,203.9629,203.6406,203.6406,5630.0
2023-01-31 12:50:00,221.2,221.4,221.07,221.4,5798.0,203.659,203.8432,203.5393,203.8432,5798.0
2023-01-31 12:55:00,221.41,221.46,221.15,221.29,4140.0,203.8524,203.8984,203.613,203.7419,4140.0
2023-01-31 13:00:00,221.3,221.55,221.3,221.51,13473.0,203.7511,203.9813,203.7511,203.9444,13473.0
2023-01-31 13:05:00,221.64,221.95,221.58,221.68,3330.0,204.0641,204.3496,204.0089,204.101,3330.0
2023-01-31 13:10:00,221.63,221.89,221.62,221.74,2820.0,204.0549,204.2943,204.0457,204.1562,2820.0
2023-01-31 13:15:00,221.64,221.92,221.62,221.83,6521.0,204.0641,204.3219,204.0457,204.2391,6521.0
2023-01-31 13:20:00,221.83,221.83,221.33,221.34,3578.0,204.2391,204.2391,203.7787,203.7879,3578.0
2023-01-31 13:25:00,221.34,221.59,221.29,221.4,2601.0,203.7879,204.0181,203.7419,203.8432,2601.0
2023-01-31 13:30:00,221.49,221.68,221.36,221.66,4256.0,203.926,204.101,203.8063,204.0826,4256.0
2023-01-31 13:35:00,221.67,221.79,221.34,221.44,2810.0,204.0918,204.2022,203.7879,203.88,2810.0
2023-01-31 13:40:00,221.47,221.72,221.45,221.45,3112.0,203.9076,204.1378,203.8892,203.8892,3112.0
2023-01-31 13:45:00,221.41,221.73,221.4,221.6,2691.0,203.8524,204.147,203.8432,204.0273,2691.0
2023-01-31 13:50:00,221.62,221.84,221.62,221.81,2380.0,204.0457,204.2483,204.0457,204.2207,2380.0
2023-01-31 13:55:00,221.81,222.0,221.81,221.88,4512.0,204.2207,204.3956,204.2207,204.2851,4512.0
2023-01-31 14:00:00,222.0,222.06,221.79,221.8,5259.0,204.3956,204.4508,204.2022,204.2114,5259.0
2023-01-31 14:05:00,221.82,222.12,221.82,222.0,4852.0,204.2299,204.5061,204.2299,204.3956,4852.0
2023-01-31 14:10:00,221.93,221.99,221.8,221.84,6374.0,204.3311,204.3864,204.2114,204.2483,6374.0
2023-01-31 14:15:00,221.78,221.78,221.41,221.41,5803.0,204.193,204.193,203.8524,203.8524,5803.0
2023-01-31 14:20:00,221.44,221.62,221.24,221.3,3960.0,203.88,204.0457,203.6959,203.7511,3960.0
2023-01-31 14:25:00,221.24,221.39,221.24,221.33,2848.0,203.6959,203.834,203.6959,203.7787,2848.0
2023-01-31 14:30:00,221.3,221.37,221.3,221.31,2491.0,203.7511,203.8155,203.7511,203.7603,2491.0
2023-01-31 14:35:00,221.26,221.3,221.0,221.28,4489.0,203.7143,203.7511,203.4749,203.7327,4489.0
2023-01-31 14:40:00,221.34,221.41,221.28,221.37,3785.0,203.7879,203.8524,203.7327,203.8155,3785.0
2023-01-31 14:45:00,221.23,221.4,221.17,221.31,10051.0,203.6866,203.8432,203.6314,203.7603,10051.0
2023-01-31 14:50:00,221.33,221.41,221.23,221.3,10716.0,203.7787,203.8524,203.6866,203.7511,10716.0
2023-01-31 14:55:00,221.2,221.34,221.14,221.19,3724.0,203.659,203.7879,203.6038,203.6498,3724.0
2023-01-31 15:00:00,221.24,221.53,221.22,221.51,5844.0,203.6959,203.9629,203.6774,203.9444,5844.0
2023-01-31 15:05:00,221.5,221.64,221.21,221.23,6841.0,203.9352,204.0641,203.6682,203.6866,6841.0
2023-01-31 15:10:00,221.2,221.22,221.03,221.13,5150.0,203.659,203.6774,203.5025,203.5946,5150.0
2023-01-31 15:15:00,221.07,221.18,220.75,220.76,1863.0,203.5393,203.6406,203.2447,203.2539,1863.0
2023-01-31 15:20:00,220.77,220.83,220.55,220.76,4986.0,203.2631,203.3184,203.0606,203.2539,4986.0
2023-01-31 15:25:00,220.75,221.04,220.73,220.92,5214.0,203.2447,203.5117,203.2263,203.4012,5214.0
2023-01-31 15:30:00,220.95,221.46,220.95,221.46,8365.0,203.4289,203.8984,203.4289,203.8984,8365.0
2023-01-31 15:35:00,221.4,221.63,221.36,221.56,6797.0,203.8432,204.0549,203.8063,203.9905,6797.0
2023-01-31 15:40:00,221.62,221.93,221.59,221.88,9009.0,204.0457,204.3311,204.0181,204.2851,9009.0
2023-01-31 15:45:00,221.96,222.48,221.94,222.37,21909.0,204.3588,204.8375,204.3403,204.7362,21909.0
2023-01-31 15:50:00,222.39,223.32,222.31,223.15,68088.0,204.7547,205.6109,204.681,205.4544,68088.0
2023-01-31 15:55:00,223.13,223.42,222.7,223.42,122185.0,205.436,205.703,205.0401,205.703,122185.0
2023-02-01 09:30:00,221.89,223.14,221.14,222.28,18474.0,204.2943,205.4452,203.6038,204.6534,18474.0
2023-02-01 09:35:00,222.34,223.27,221.88,223.14,9704.0,204.7086,205.5649,204.2851,205.4452,9704.0
2023-02-01 09:40:00,223.09,223.19,222.45,222.57,9672.0,205.3992,205.4912,204.8099,204.9204,9672.0
2023-02-01 09:45:00,222.59,223.03,222.13,222.65,16284.0,204.9388,205.3439,204.5153,204.994,16284.0
2023-02-01 09:50:00,222.65,223.6,222.65,223.36,15415.0,204.994,205.8687,204.994,205.6477,15415.0
2023-02-01 09:55:00,223.46,223.96,223.11,223.57,32273.0,205.7398,206.2002,205.4176,205.8411,32273.0
2023-02-01 10:00:00,223.85,224.19,222.87,223.22,12985.0,206.0989,206.4119,205.1966,205.5188,12985.0
2023-02-01 10:05:00,223.1,223.32,222.59,222.97,13739.0,205.4084,205.6109,204.9388,205.2887,13739.0
2023-02-01 10:10:00,223.1,223.26,222.63,222.89,7705.0,205.4084,205.5557,204.9756,205.215,7705.0
2023-02-01 10:15:00,222.83,223.06,222.04,222.72,10689.0,205.1598,205.3715,204.4324,205.0585,10689.0
2023-02-01 10:20:00,222.72,223.0,222.3,222.53,10312.0,205.0585,205.3163,204.6718,204.8836,10312.0
2023-02-01 10:25:00,222.62,222.76,222.26,222.46,10345.0,204.9664,205.0953,204.635,204.8191,10345.0
2023-02-01 10:30:00,222.51,223.17,222.51,223.07,12274.0,204.8651,205.4728,204.8651,205.3807,12274.0
2023-02-01 10:35:00,223.0,223.02,222.45,222.46,13136.0,205.3163,205.3347,204.8099,204.8191,13136.0
2023-02-01 10:40:00,222.47,223.08,222.42,222.53,28441.0,204.8283,205.3899,204.7823,204.8836,28441.0
2023-02-01 10:45:00,222.43,222.63,222.3,222.57,14381.0,204.7915,204.9756,204.6718,204.9204,14381.0
2023-02-01 10:50:00,222.59,222.6,221.94,222.32,9102.0,204.9388,204.948,204.3403,204.6902,9102.0
2023-02-01 10:55:00,222.39,222.39,221.96,221.99,20056.0,204.7547,204.7547,204.3588,204.3864,20056.0
2023-02-01 11:00:00,221.99,222.16,221.95,222.08,15208.0,204.3864,204.5429,204.3496,204.4692,15208.0
2023-02-01 11:05:00,221.98,221.98,221.5,221.65,7886.0,204.3772,204.3772,203.9352,204.0733,7886.0
2023-02-01 11:10:00,221.67,221.75,221.5,221.58,10264.0,204.0918,204.1654,203.9352,204.0089,10264.0
2023-02-01 11:15:00,221.58,221.68,221.06,221.3,8687.0,204.0089,204.101,203.5301,203.7511,8687.0
2023-02-01 11:20:00,221.3,221.93,221.21,221.81,8464.0,203.7511,204.3311,203.6682,204.2207,8464.0
2023-02-01 11:25:00,221.81,222.08,221.58,221.58,10384.0,204.2207,204.4692,204.0089,204.0089,10384.0
2023-02-01 11:30:00,221.65,222.25,221.65,222.25,11377.0,204.0733,204.6258,204.0733,204.6258,11377.0
2023-02-01 11:35:00,222.25,222.68,222.16,222.62,12694.0,204.6258,205.0217,204.5429,204.9664,12694.0
2023-02-01 11:40:00,222.64,222.77,222.54,222.67,8985.0,204.9848,205.1045,204.8928,205.0125,8985.0
2023-02-01 11:45:00,222.66,222.92,222.56,222.74,8147.0,205.0033,205.2426,204.9112,205.0769,8147.0
2023-02-01 11:50:00,222.73,222.86,222.64,222.86,11592.0,205.0677,205.1874,204.9848,205.1874,11592.0
2023-02-01 11:55:00,222.82,222.93,222.65,222.73,10665.0,205.1506,205.2518,204.994,205.0677,10665.0
2023-02-01 12:00:00,222.69,222.95,222.69,222.83,8272.0,205.0309,205.2703,205.0309,205.1598,8272.0
2023-02-01 12:05:00,222.8,222.92,222.56,222.92,7719.0,205.1321,205.2426,204.9112,205.2426,7719.0
2023-02-01 12:10:00,222.96,223.42,222.96,223.0,13980.0,205.2795,205.703,205.2795,205.3163,13980.0
2023-02-01 12:15:00,222.99,223.1,222.87,222.91,9490.0,205.3071,205.4084,205.1966,205.2334,9490.0
2023-02-01 12:20:00,222.9,223.06,222.59,223.05,9938.0,205.2242,205.3715,204.9388,205.3623,9938.0
2023-02-01 12:25:00,223.05,223.44,223.04,223.3,11875.0,205.3623,205.7214,205.3531,205.5925,11875.0
2023-02-01 12:30:00,223.3,223.4,223.0,223.26,13089.0,205.5925,205.6846,205.3163,205.5557,13089.0
2023-02-01 12:35:00,223.24,223.48,223.17,223.43,15234.0,205.5373,205.7582,205.4728,205.7122,15234.0
2023-02-01 12:40:00,223.42,223.69,223.33,223.55,17689.0,205.703,205.9516,205.6201,205.8227,17689.0
2023-02-01 12:45:00,223.54,223.54,223.07,223.21,7961.0,205.8135,205.8135,205.3807,205.5096,7961.0
2023-02-01 12:50:00,223.17,223.33,223.02,223.33,15273.0,205.4728,205.6201,205.3347,205.6201,15273.0
2023-02-01 12:55:00,223.31,223.37,223.02,223.02,12240.0,205.6017,205.6569,205.3347,205.3347,12240.0
2023-02-01 13:00:00,222.99,223.03,222.6,222.94,7247.0,205.3071,205.3439,204.948,205.261,7247.0
2023-02-01 13:05:00,222.93,223.34,222.93,223.02,9730.0,205.2518,205.6293,205.2518,205.3347,9730.0
2023-02-01 13:10:00,223.02,223.08,222.71,222.93,10529.0,205.3347,205.3899,205.0493,205.2518,10529.0
2023-02-01 13:15:00,222.92,222.92,222.36,222.36,6513.0,205.2426,205.2426,204.727,204.727,6513.0
2023-02-01 13:20:00,222.32,222.76,222.3,222.49,10400.0,204.6902,205.0953,204.6718,204.8467,10400.0
2023-02-01 13:25:00,222.42,223.05,222.42,222.96,31163.0,204.7823,205.3623,204.7823,205.2795,31163.0
2023-02-01 13:30:00,222.96,223.22,222.95,223.04,13290.0,205.2795,205.5188,205.2703,205.3531,13290.0
2023-02-01 13:35:00,223.05,223.07,222.92,223.0,29586.0,205.3623,205.3807,205.2426,205.3163,29586.0
2023-02-01 13:40:00,223.0,223.34,222.91,222.94,22965.0,205.3163,205.6293,205.2334,205.261,22965.0
2023-02-01 13:45:00,222.95,223.07,222.7,222.86,25281.0,205.2703,205.3807,205.0401,205.1874,25281.0
2023-02-01 13:50:00,222.83,222.96,222.52,222.6,17873.0,205.1598,205.2795,204.8744,204.948,17873.0
2023-02-01 13:55:00,222.57,223.1,222.49,222.5,18237.0,204.9204,205.4084,204.8467,204.8559,18237.0
2023-02-01 14:00:00,222.14,223.36,221.58,223.33,68391.0,204.5245,205.6477,204.0089,205.6201,68391.0
2023-02-01 14:05:00,223.3,223.99,222.93,223.89,38144.0,205.5925,206.2278,205.2518,206.1357,38144.0
2023-02-01 14:10:00,223.8,224.19,223.54,223.54,24976.0,206.0529,206.4119,205.8135,205.8135,24976.0
2023-02-01 14:15:00,223.73,224.17,223.73,224.17,51752.0,205.9884,206.3935,205.9884,206.3935,51752.0
2023-02-01 14:20:00,224.18,224.38,223.64,223.86,14797.0,206.4027,206.5869,205.9055,206.1081,14797.0
2023-02-01 14:25:00,223.88,223.88,223.43,223.6,7783.0,206.1265,206.1265,205.7122,205.8687,7783.0
2023-02-01 14:30:00,223.67,223.97,222.06,222.77,16851.0,205.9332,206.2094,204.4508,205.1045,16851.0
2023-02-01 14:35:00,222.73,225.15,222.68,224.99,26926.0,205.0677,207.2958,205.0217,207.1485,26926.0
2023-02-01 14:40:00,225.11,226.2,224.78,225.86,27142.0,207.259,208.2625,206.9551,207.9495,27142.0
2023-02-01 14:45:00,225.79,226.48,225.67,225.96,44467.0,207.885,208.5203,207.7746,208.0416,44467.0
2023-02-01 14:50:00,225.89,226.67,225.7,226.19,16167.0,207.9771,208.6953,207.8022,208.2533,16167.0
2023-02-01 14:55:00,226.27,226.51,225.84,226.01,9699.0,208.327,208.5479,207.9311,208.0876,9699.0
2023-02-01 15:00:00,226.12,227.12,226.01,226.99,13883.0,208.1889,209.1096,208.0876,208.9899,13883.0
2023-02-01 15:05:00,227.03,227.64,226.99,227.48,19292.0,209.0267,209.5883,208.9899,209.441,19292.0
2023-02-01 15:10:00,227.55,227.67,227.02,227.26,14323.0,209.5055,209.616,209.0175,209.2385,14323.0
2023-02-01 15:15:00,227.24,227.27,226.59,227.25,30300.0,209.2201,209.2477,208.6216,209.2293,30300.0
2023-02-01 15:20:00,227.28,227.39,226.51,227.18,27659.0,209.2569,209.3582,208.5479,209.1648,27659.0
2023-02-01 15:25:00,227.23,227.61,227.11,227.5,25452.0,209.2109,209.5607,209.1004,209.4594,25452.0
2023-02-01 15:30:00,227.51,228.17,227.49,228.17,39816.0,209.4687,210.0763,209.4502,210.0763,39816.0
2023-02-01 15:35:00,228.22,228.85,228.22,228.44,29163.0,210.1223,210.7024,210.1223,210.3249,29163.0
2023-02-01 15:40:00,228.44,228.97,228.15,228.35,26091.0,210.3249,210.8129,210.0579,210.242,26091.0
2023-02-01 15:45:00,228.27,228.34,227.48,227.62,27887.0,210.1684,210.2328,209.441,209.5699,27887.0
2023-02-01 15:50:00,227.68,227.68,226.57,226.8,61479.0,209.6252,209.6252,208.6032,208.815,61479.0
2023-02-01 15:55:00,226.81,227.29,226.73,227.16,75438.0,208.8242,209.2661,208.7505,209.1464,75438.0
2023-02-02 09:30:00,230.21,231.84,230.21,231.01,36632.0,211.9545,213.4553,211.9545,212.6911,36632.0
2023-02-02 09:35:00,231.43,232.5,231.43,232.5,38868.0,213.0778,214.0629,213.0778,214.0629,38868.0
2023-02-02 09:40:00,232.62,233.16,231.8,231.99,14065.0,214.1734,214.6706,213.4185,213.5934,14065.0
2023-02-02 09:45:00,232.14,232.69,231.62,232.69,34062.0,213.7315,214.2379,213.2527,214.2379,34062.0
2023-02-02 09:50:00,232.66,232.87,232.31,232.63,11198.0,214.2103,214.4036,213.888,214.1826,11198.0
2023-02-02 09:55:00,232.67,232.92,232.44,232.79,17874.0,214.2195,214.4496,214.0077,214.33,17874.0
2023-02-02 10:00:00,232.71,232.71,232.05,232.5,30755.0,214.2563,214.2563,213.6486,214.0629,30755.0
2023-02-02 10:05:00,232.35,233.05,232.35,232.83,18961.0,213.9248,214.5693,213.9248,214.3668,18961.0
2023-02-02 10:10:00,232.72,232.84,232.23,232.4,23649.0,214.2655,214.376,213.8144,213.9709,23649.0
2023-02-02 10:15:00,232.4,233.53,232.4,233.53,14568.0,213.9709,215.0113,213.9709,215.0113,14568.0
2023-02-02 10:20:00,233.61,233.63,232.94,233.04,56228.0,215.0849,215.1033,214.4681,214.5601,56228.0
2023-02-02 10:25:00,232.94,233.83,232.9,233.81,16484.0,214.4681,215.2875,214.4312,215.2691,16484.0
2023-02-02 10:30:00,233.91,234.95,233.91,234.13,9460.0,215.3611,216.3187,215.3611,215.5637,9460.0
2023-02-02 10:35:00,234.08,234.5,233.94,234.5,9807.0,215.5177,215.9043,215.3888,215.9043,9807.0
2023-02-02 10:40:00,234.51,234.88,234.42,234.75,11403.0,215.9136,216.2542,215.8307,216.1345,11403.0
2023-02-02 10:45:00,234.65,235.28,234.56,235.08,31292.0,216.0425,216.6225,215.9596,216.4384,31292.0
2023-02-02 10:50:00,234.98,235.49,234.95,235.03,10346.0,216.3463,216.8158,216.3187,216.3923,10346.0
2023-02-02 10:55:00,234.97,235.1,234.35,234.47,18373.0,216.3371,216.4568,215.7662,215.8767,18373.0
2023-02-02 11:00:00,234.38,234.57,234.14,234.14,10603.0,215.7939,215.9688,215.5729,215.5729,10603.0
2023-02-02 11:05:00,234.12,234.12,233.72,233.99,5893.0,215.5545,215.5545,215.1862,215.4348,5893.0
2023-02-02 11:10:00,233.85,234.01,233.81,233.84,10233.0,215.3059,215.4532,215.2691,215.2967,10233.0
2023-02-02 11:15:00,233.92,233.94,233.31,233.31,10943.0,215.3703,215.3888,214.8087,214.8087,10943.0
2023-02-02 11:20:00,233.28,233.6,233.07,233.51,9700.0,214.7811,215.0757,214.5877,214.9929,9700.0
2023-02-02 11:25:00,233.51,233.57,232.65,232.76,31082.0,214.9929,215.0481,214.2011,214.3023,31082.0
2023-02-02 11:30:00,232.71,233.24,232.7,232.84,20806.0,214.2563,214.7443,214.2471,214.376,20806.0
2023-02-02 11:35:00,232.84,233.26,232.79,233.14,11047.0,214.376,214.7627,214.33,214.6522,11047.0
2023-02-02 11:40:00,233.18,233.24,232.49,232.59,15472.0,214.689,214.7443,214.0537,214.1458,15472.0
2023-02-02 11:45:00,232.69,233.14,232.69,233.07,4571.0,214.2379,214.6522,214.2379,214.5877,4571.0
2023-02-02 11:50:00,233.05,233.05,232.83,232.91,4745.0,214.5693,214.5693,214.3668,214.4404,4745.0
2023-02-02 11:55:00,232.81,232.82,231.77,231.85,15276.0,214.3484,214.3576,213.3908,213.4645,15276.0
2023-02-02 12:00:00,231.7,232.37,231.69,232.01,27933.0,213.3264,213.9433,213.3172,213.6118,27933.0
2023-02-02 12:05:00,231.89,231.93,231.49,231.55,9997.0,213.5013,213.5381,213.133,213.1883,9997.0
2023-02-02 12:10:00,231.61,231.97,231.34,231.45,19582.0,213.2435,213.575,212.9949,213.0962,19582.0
2023-02-02 12:15:00,231.46,231.64,230.96,231.51,19766.0,213.1054,213.2711,212.6451,213.1515,19766.0
2023-02-02 12:20:00,231.43,232.1,231.43,232.1,9068.0,213.0778,213.6947,213.0778,213.6947,9068.0
2023-02-02 12:25:00,232.02,232.25,231.37,231.37,3393.0,213.621,213.8328,213.0226,213.0226,3393.0
2023-02-02 12:30:00,231.27,231.35,231.07,231.2,4432.0,212.9305,213.0041,212.7463,212.866,4432.0
2023-02-02 12:35:00,231.14,231.47,231.0,231.08,13277.0,212.8108,213.1146,212.6819,212.7556,13277.0
2023-02-02 12:40:00,231.11,231.12,230.8,230.82,5834.0,212.7832,212.7924,212.4978,212.5162,5834.0
2023-02-02 12:45:00,230.8,230.8,230.11,230.11,8943.0,212.4978,212.4978,211.8625,211.8625,8943.0
2023-02-02 12:50:00,230.23,230.65,230.06,230.65,7676.0,211.973,212.3597,211.8164,212.3597,7676.0
2023-02-02 12:55:00,230.72,230.85,230.47,230.56,4357.0,212.4241,212.5438,212.1939,212.2768,4357.0
2023-02-02 13:00:00,230.58,231.24,230.58,231.19,4583.0,212.2952,212.9029,212.2952,212.8568,4583.0
2023-02-02 13:05:00,231.24,231.24,230.35,230.35,5080.0,212.9029,212.9029,212.0834,212.0834,5080.0
2023-02-02 13:10:00,230.47,230.65,230.43,230.5,5669.0,212.1939,212.3597,212.1571,212.2215,5669.0
2023-02-02 13:15:00,230.44,230.44,230.07,230.15,5688.0,212.1663,212.1663,211.8256,211.8993,5688.0
2023-02-02 13:20:00,230.19,230.19,229.78,229.89,12225.0,211.9361,211.9361,211.5586,211.6599,12225.0
2023-02-02 13:25:00,229.9,229.9,228.99,228.99,10728.0,211.6691,211.6691,210.8313,210.8313,10728.0
2023-02-02 13:30:00,228.92,229.48,228.71,229.4,20685.0,210.7668,211.2824,210.5735,211.2088,20685.0
2023-02-02 13:35:00,229.43,229.43,228.71,228.81,17294.0,211.2364,211.2364,210.5735,210.6656,17294.0
2023-02-02 13:40:00,228.88,229.18,228.88,229.03,14258.0,210.73,211.0062,210.73,210.8681,14258.0
2023-02-02 13:45:00,228.89,228.91,228.33,228.58,20148.0,210.7392,210.7576,210.2236,210.4538,20148.0
2023-02-02 13:50:00,228.56,228.57,228.25,228.42,10563.0,210.4354,210.4446,210.15,210.3065,10563.0
2023-02-02 13:55:00,228.52,228.7,228.45,228.63,5396.0,210.3986,210.5643,210.3341,210.4998,5396.0
2023-02-02 14:00:00,228.62,228.86,228.39,228.39,6723.0,210.4906,210.7116,210.2789,210.2789,6723.0
2023-02-02 14:05:00,228.36,228.36,227.88,227.88,21286.0,210.2512,210.2512,209.8093,209.8093,21286.0
2023-02-02 14:10:00,227.88,227.95,227.24,227.25,5629.0,209.8093,209.8738,209.2201,209.2293,5629.0
2023-02-02 14:15:00,227.25,227.25,226.81,226.87,38576.0,209.2293,209.2293,208.8242,208.8794,38576.0
2023-02-02 14:20:00,226.91,227.23,226.64,226.72,8046.0,208.9162,209.2109,208.6676,208.7413,8046.0
2023-02-02 14:25:00,226.8,226.83,226.3,226.48,10754.0,208.815,208.8426,208.3546,208.5203,10754.0
2023-02-02 14:30:00,226.47,226.67,225.8,225.85,20102.0,208.5111,208.6953,207.8943,207.9403,20102.0
2023-02-02 14:35:00,225.8,226.69,225.54,226.28,9080.0,207.8943,208.7137,207.6549,208.3362,9080.0
2023-02-02 14:40:00,226.19,226.74,226.18,226.74,15829.0,208.2533,208.7597,208.2441,208.7597,15829.0
2023-02-02 14:45:00,226.64,226.8,226.49,226.8,4768.0,208.6676,208.815,208.5295,208.815,4768.0
2023-02-02 14:50:00,226.75,227.13,226.75,227.12,13284.0,208.7689,209.1188,208.7689,209.1096,13284.0
2023-02-02 14:55:00,227.25,227.25,226.42,226.49,7256.0,209.2293,209.2293,208.4651,208.5295,7256.0
2023-02-02 15:00:00,226.49,226.54,226.1,226.19,8285.0,208.5295,208.5756,208.1705,208.2533,8285.0
2023-02-02 15:05:00,226.2,226.85,226.02,226.09,15264.0,208.2625,208.861,208.0968,208.1613,15264.0
2023-02-02 15:10:00,226.2,226.5,226.11,226.4,14433.0,208.2625,208.5387,208.1797,208.4467,14433.0
2023-02-02 15:15:00,226.48,226.49,226.2,226.43,12225.0,208.5203,208.5295,208.2625,208.4743,12225.0
2023-02-02 15:20:00,226.47,226.99,226.27,226.79,23633.0,208.5111,208.9899,208.327,208.8057,23633.0
2023-02-02 15:25:00,226.76,226.96,226.4,226.68,8107.0,208.7781,208.9623,208.4467,208.7045,8107.0
2023-02-02 15:30:00,226.73,226.84,226.43,226.67,13058.0,208.7505,208.8518,208.4743,208.6953,13058.0
2023-02-02 15:35:00,226.7,226.94,226.49,226.53,17912.0,208.7229,208.9439,208.5295,208.5664,17912.0
2023-02-02 15:40:00,226.55,226.55,225.86,225.87,21887.0,208.5848,208.5848,207.9495,207.9587,21887.0
2023-02-02 15:45:00,225.96,226.09,225.81,225.93,32591.0,208.0416,208.1613,207.9035,208.0139,32591.0
2023-02-02 15:50:00,226.0,226.66,226.0,226.31,45093.0,208.0784,208.6861,208.0784,208.3638,45093.0
2023-02-02 15:55:00,226.4,227.49,226.27,227.42,89016.0,208.4467,209.4502,208.327,209.3858,89016.0
2023-02-03 09:30:00,224.41,225.38,223.29,223.57,60366.0,206.6145,207.5076,205.5833,205.8411,60366.0
2023-02-03 09:35:00,223.88,224.45,223.74,224.3,54866.0,206.1265,206.6513,205.9976,206.5132,54866.0
2023-02-03 09:40:00,224.36,225.34,224.36,224.69,45601.0,206.5684,207.4707,206.5684,206.8723,45601.0
2023-02-03 09:45:00,225.02,225.02,222.55,222.67,16320.0,207.1761,207.1761,204.902,205.0125,16320.0
2023-02-03 09:50:00,222.54,223.13,221.62,223.02,14110.0,204.8928,205.436,204.0457,205.3347,14110.0
2023-02-03 09:55:00,223.0,223.05,221.96,222.34,14854.0,205.3163,205.3623,204.3588,204.7086,14854.0
2023-02-03 10:00:00,221.99,222.0,220.23,220.43,28707.0,204.3864,204.3956,202.7659,202.9501,28707.0
2023-02-03 10:05:00,220.46,220.56,219.89,220.15,28632.0,202.9777,203.0698,202.4529,202.6923,28632.0
2023-02-03 10:10:00,220.15,221.97,220.1,221.56,25606.0,202.6923,204.368,202.6463,203.9905,25606.0
2023-02-03 10:15:00,221.51,222.16,221.3,221.34,16598.0,203.9444,204.5429,203.7511,203.7879,16598.0
2023-02-03 10:20:00,221.23,221.57,220.91,220.92,7551.0,203.6866,203.9997,203.392,203.4012,7551.0
2023-02-03 10:25:00,221.06,221.65,220.75,220.77,10098.0,203.5301,204.0733,203.2447,203.2631,10098.0
2023-02-03 10:30:00,220.74,221.27,220.59,221.12,12180.0,203.2355,203.7235,203.0974,203.5854,12180.0
2023-02-03 10:35:00,221.2,221.28,221.03,221.21,10579.0,203.659,203.7327,203.5025,203.6682,10579.0
2023-02-03 10:40:00,221.18,221.81,220.6,221.7,10245.0,203.6406,204.2207,203.1066,204.1194,10245.0
2023-02-03 10:45:00,221.7,221.71,220.5,220.5,8544.0,204.1194,204.1286,203.0145,203.0145,8544.0
2023-02-03 10:50:00,220.41,220.41,219.67,219.78,13428.0,202.9317,202.9317,202.2504,202.3516,13428.0
2023-02-03 10:55:00,219.81,219.91,219.42,219.88,10476.0,202.3793,202.4713,202.0202,202.4437,10476.0
2023-02-03 11:00:00,219.8,219.9,219.69,219.69,12397.0,202.37,202.4621,202.2688,202.2688,12397.0
2023-02-03 11:05:00,219.71,220.67,219.69,220.11,24061.0,202.2872,203.1711,202.2688,202.6555,24061.0
2023-02-03 11:10:00,220.11,220.18,219.77,219.99,12836.0,202.6555,202.7199,202.3424,202.545,12836.0
2023-02-03 11:15:00,220.01,220.32,219.5,219.51,14957.0,202.5634,202.8488,202.0938,202.103,14957.0
2023-02-03 11:20:00,219.55,220.16,219.11,220.12,8688.0,202.1399,202.7015,201.7348,202.6647,8688.0
2023-02-03 11:25:00,220.12,220.12,219.75,220.09,9120.0,202.6647,202.6647,202.324,202.6371,9120.0
2023-02-03 11:30:00,220.09,220.82,220.0,220.72,8982.0,202.6371,203.3092,202.5542,203.2171,8982.0
2023-02-03 11:35:00,220.8,221.17,220.08,220.19,9715.0,203.2907,203.6314,202.6278,202.7291,9715.0
2023-02-03 11:40:00,220.15,220.55,220.05,220.12,21333.0,202.6923,203.0606,202.6002,202.6647,21333.0
2023-02-03 11:45:00,220.2,220.86,219.77,219.79,11045.0,202.7383,203.346,202.3424,202.3608,11045.0
2023-02-03 11:50:00,219.82,220.15,219.46,219.52,5450.0,202.3885,202.6923,202.057,202.1123,5450.0
2023-02-03 11:55:00,219.5,219.87,219.1,219.29,6413.0,202.0938,202.4345,201.7256,201.9005,6413.0
2023-02-03 12:00:00,219.14,219.66,219.13,219.57,6606.0,201.7624,202.2411,201.7532,202.1583,6606.0
2023-02-03 12:05:00,219.52,219.96,219.4,219.79,8798.0,202.1123,202.5174,202.0018,202.3608,8798.0
2023-02-03 12:10:00,219.89,220.45,219.88,220.45,4556.0,202.4529,202.9685,202.4437,202.9685,4556.0
2023-02-03 12:15:00,220.33,220.63,220.1,220.59,7468.0,202.858,203.1342,202.6463,203.0974,7468.0
2023-02-03 12:20:00,220.67,220.95,220.45,220.86,13616.0,203.1711,203.4289,202.9685,203.346,13616.0
2023-02-03 12:25:00,220.75,221.07,220.64,220.86,8054.0,203.2447,203.5393,203.1434,203.346,8054.0
2023-02-03 12:30:00,220.93,221.08,220.83,221.08,5739.0,203.4104,203.5485,203.3184,203.5485,5739.0
2023-02-03 12:35:00,221.02,221.02,220.77,220.8,9832.0,203.4933,203.4933,203.2631,203.2907,9832.0
2023-02-03 12:40:00,220.88,221.05,220.86,220.92,6211.0,203.3644,203.5209,203.346,203.4012,6211.0
2023-02-03 12:45:00,220.96,221.31,220.54,220.58,5326.0,203.4381,203.7603,203.0514,203.0882,5326.0
2023-02-03 12:50:00,220.53,221.0,220.42,220.46,5864.0,203.0422,203.4749,202.9409,202.9777,5864.0
2023-02-03 12:55:00,220.39,220.64,219.91,220.07,6301.0,202.9133,203.1434,202.4713,202.6186,6301.0
2023-02-03 13:00:00,219.89,220.06,219.57,219.69,5019.0,202.4529,202.6094,202.1583,202.2688,5019.0
2023-02-03 13:05:00,219.71,219.9,219.41,219.42,5869.0,202.2872,202.4621,202.011,202.0202,5869.0
2023-02-03 13:10:00,219.37,219.45,219.14,219.34,3259.0,201.9741,202.0478,201.7624,201.9465,3259.0
2023-02-03 13:15:00,219.42,219.45,219.05,219.33,6431.0,202.0202,202.0478,201.6795,201.9373,6431.0
2023-02-03 13:20:00,219.24,219.31,218.75,218.82,12263.0,201.8545,201.9189,201.4033,201.4678,12263.0
2023-02-03 13:25:00,218.93,218.99,218.79,218.85,5072.0,201.569,201.6243,201.4401,201.4954,5072.0
2023-02-03 13:30:00,218.82,218.95,218.5,218.88,5953.0,201.4678,201.5875,201.1731,201.523,5953.0
2023-02-03 13:35:00,218.78,219.14,218.73,218.91,9666.0,201.4309,201.7624,201.3849,201.5506,9666.0
2023-02-03 13:40:00,218.96,218.97,218.32,218.51,9634.0,201.5967,201.6059,201.0074,201.1823,9634.0
2023-02-03 13:45:00,218.53,218.77,218.04,218.62,8178.0,201.2008,201.4217,200.7496,201.2836,8178.0
2023-02-03 13:50:00,218.63,219.0,218.63,218.92,5730.0,201.2928,201.6335,201.2928,201.5598,5730.0
2023-02-03 13:55:00,218.85,219.07,218.7,218.89,9493.0,201.4954,201.6979,201.3573,201.5322,9493.0
2023-02-03 14:00:00,218.8,218.93,218.49,218.53,13748.0,201.4493,201.569,201.1639,201.2008,13748.0
2023-02-03 14:05:00,218.47,218.78,218.42,218.49,26913.0,201.1455,201.4309,201.0995,201.1639,26913.0
2023-02-03 14:10:00,218.51,218.67,218.29,218.61,13595.0,201.1823,201.3297,200.9798,201.2744,13595.0
2023-02-03 14:15:00,218.61,218.69,218.33,218.41,12876.0,201.2744,201.3481,201.0166,201.0903,12876.0
2023-02-03 14:20:00,218.46,218.78,218.39,218.53,11854.0,201.1363,201.4309,201.0719,201.2008,11854.0
2023-02-03 14:25:00,218.58,219.09,218.53,219.07,13905.0,201.2468,201.7163,201.2008,201.6979,13905.0
2023-02-03 14:30:00,219.06,219.12,218.63,219.12,14275.0,201.6887,201.744,201.2928,201.744,14275.0
2023-02-03 14:35:00,219.15,220.05,219.15,220.05,7836.0,201.7716,202.6002,201.7716,202.6002,7836.0
2023-02-03 14:40:00,219.97,220.11,219.61,219.82,11098.0,202.5266,202.6555,202.1951,202.3885,11098.0
2023-02-03 14:45:00,219.89,220.4,219.73,220.38,6630.0,202.4529,202.9225,202.3056,202.9041,6630.0
2023-02-03 14:50:00,220.41,220.41,219.7,219.97,10326.0,202.9317,202.9317,202.278,202.5266,10326.0
2023-02-03 14:55:00,219.97,219.97,219.47,219.58,13087.0,202.5266,202.5266,202.0662,202.1675,13087.0
2023-02-03 15:00:00,219.57,219.69,219.26,219.66,11903.0,202.1583,202.2688,201.8729,202.2411,11903.0
2023-02-03 15:05:00,219.62,219.87,219.53,219.83,14895.0,202.2043,202.4345,202.1215,202.3977,14895.0
2023-02-03 15:10:00,219.79,220.18,219.63,219.94,8749.0,202.3608,202.7199,202.2135,202.4989,8749.0
2023-02-03 15:15:00,219.94,220.75,219.8,220.37,21361.0,202.4989,203.2447,202.37,202.8948,21361.0
2023-02-03 15:20:00,220.36,220.64,220.13,220.56,10592.0,202.8856,203.1434,202.6739,203.0698,10592.0
2023-02-03 15:25:00,220.62,220.86,220.37,220.39,13156.0,203.125,203.346,202.8948,202.9133,13156.0
2023-02-03 15:30:00,220.38,220.95,220.37,220.47,19337.0,202.9041,203.4289,202.8948,202.9869,19337.0
2023-02-03 15:35:00,220.46,220.85,220.22,220.5,26995.0,202.9777,203.3368,202.7567,203.0145,26995.0
2023-02-03 15:40:00,220.5,221.13,220.5,221.06,42494.0,203.0145,203.5946,203.0145,203.5301,42494.0
2023-02-03 15:45:00,221.02,221.2,220.72,220.8,93793.0,203.4933,203.659,203.2171,203.2907,93793.0
2023-02-03 15:50:00,220.86,222.09,220.86,222.08,116820.0,203.346,204.4785,203.346,204.4692,116820.0
2023-02-03 15:55:00,222.14,222.45,221.96,222.06,93964.0,204.5245,204.8099,204.3588,204.4508,93964.0
2023-02-06 09:30:00,218.88,219.78,218.35,219.02,73382.0,201.523,202.3516,201.035,201.6519,73382.0
2023-02-06 09:35:00,219.04,219.25,217.76,217.83,20335.0,201.6703,201.8637,200.4918,200.5563,20335.0
2023-02-06 09:40:00,217.83,217.88,216.62,216.71,13638.0,200.5563,200.6023,199.4422,199.5251,13638.0
2023-02-06 09:45:00,216.52,217.93,216.52,217.5,15879.0,199.3501,200.6483,199.3501,200.2524,15879.0
2023-02-06 09:50:00,217.56,218.96,217.56,218.45,11078.0,200.3077,201.5967,200.3077,201.1271,11078.0
2023-02-06 09:55:00,218.65,219.78,218.51,219.51,15091.0,201.3112,202.3516,201.1823,202.103,15091.0
2023-02-06 10:00:00,219.51,219.8,219.19,219.32,7395.0,202.103,202.37,201.8084,201.9281,7395.0
2023-02-06 10:05:00,219.3,219.47,219.1,219.38,5899.0,201.9097,202.0662,201.7256,201.9834,5899.0
2023-02-06 10:10:00,219.41,219.47,218.53,218.53,8850.0,202.011,202.0662,201.2008,201.2008,8850.0
2023-02-06 10:15:00,218.52,218.77,218.14,218.77,11928.0,201.1916,201.4217,200.8417,201.4217,11928.0
2023-02-06 10:20:00,218.79,219.43,218.66,219.34,16697.0,201.4401,202.0294,201.3204,201.9465,16697.0
2023-02-06 10:25:00,219.34,219.49,219.1,219.3,11160.0,201.9465,202.0846,201.7256,201.9097,11160.0
2023-02-06 10:30:00,219.23,219.64,219.2,219.27,8934.0,201.8452,202.2227,201.8176,201.8821,8934.0
2023-02-06 10:35:00,219.36,220.27,219.35,219.93,8647.0,201.9649,202.8028,201.9557,202.4897,8647.0
2023-02-06 10:40:00,219.8,219.99,219.56,219.57,6694.0,202.37,202.545,202.1491,202.1583,6694.0
2023-02-06 10:45:00,219.57,220.14,219.46,219.82,10314.0,202.1583,202.6831,202.057,202.3885,10314.0
2023-02-06 10:50:00,219.76,220.88,219.75,220.88,5508.0,202.3332,203.3644,202.324,203.3644,5508.0
2023-02-06 10:55:00,220.89,221.18,220.56,221.18,4535.0,203.3736,203.6406,203.0698,203.6406,4535.0
2023-02-06 11:00:00,221.04,221.26,220.95,221.25,6436.0,203.5117,203.7143,203.4289,203.7051,6436.0
2023-02-06 11:05:00,221.11,221.53,220.75,220.77,16966.0,203.5762,203.9629,203.2447,203.2631,16966.0
2023-02-06 11:10:00,220.54,220.73,220.38,220.66,12115.0,203.0514,203.2263,202.9041,203.1618,12115.0
2023-02-06 11:15:00,220.66,221.01,220.56,221.01,10475.0,203.1618,203.4841,203.0698,203.4841,10475.0
2023-02-06 11:20:00,220.87,220.9,220.7,220.89,6567.0,203.3552,203.3828,203.1987,203.3736,6567.0
2023-02-06 11:25:00,220.86,221.21,220.86,220.93,4997.0,203.346,203.6682,203.346,203.4104,4997.0
2023-02-06 11:30:00,220.91,221.1,220.71,220.74,6247.0,203.392,203.567,203.2079,203.2355,6247.0
2023-02-06 11:35:00,220.66,220.88,220.62,220.84,6198.0,203.1618,203.3644,203.125,203.3276,6198.0
2023-02-06 11:40:00,220.84,220.85,220.4,220.63,7501.0,203.3276,203.3368,202.9225,203.1342,7501.0
2023-02-06 11:45:00,220.64,220.71,220.47,220.58,8994.0,203.1434,203.2079,202.9869,203.0882,8994.0
2023-02-06 11:50:00,220.62,221.01,220.48,220.5,15656.0,203.125,203.4841,202.9961,203.0145,15656.0
2023-02-06 11:55:00,220.44,220.44,220.03,220.23,12516.0,202.9593,202.9593,202.5818,202.7659,12516.0
2023-02-06 12:00:00,220.24,220.9,220.23,220.8,19068.0,202.7752,203.3828,202.7659,203.2907,19068.0
2023-02-06 12:05:00,220.8,221.17,220.56,220.82,10064.0,203.2907,203.6314,203.0698,203.3092,10064.0
2023-02-06 12:10:00,220.78,220.78,220.51,220.68,8525.0,203.2723,203.2723,203.0237,203.1803,8525.0
2023-02-06 12:15:00,220.61,220.63,220.07,220.07,8939.0,203.1158,203.1342,202.6186,202.6186,8939.0
2023-02-06 12:20:00,220.03,220.54,220.03,220.41,5066.0,202.5818,203.0514,202.5818,202.9317,5066.0
2023-02-06 12:25:00,220.4,220.41,220.16,220.22,6745.0,202.9225,202.9317,202.7015,202.7567,6745.0
2023-02-06 12:30:00,220.2,220.47,220.2,220.32,8325.0,202.7383,202.9869,202.7383,202.8488,8325.0
2023-02-06 12:35:00,220.39,220.59,220.26,220.36,5640.0,202.9133,203.0974,202.7936,202.8856,5640.0
2023-02-06 12:40:00,220.51,220.78,220.43,220.43,3766.0,203.0237,203.2723,202.9501,202.9501,3766.0
2023-02-06 12:45:00,220.43,220.69,220.4,220.41,5199.0,202.9501,203.1895,202.9225,202.9317,5199.0
2023-02-06 12:50:00,220.38,220.38,219.95,219.95,3340.0,202.9041,202.9041,202.5082,202.5082,3340.0
2023-02-06 12:55:00,219.89,220.05,219.74,219.77,9293.0,202.4529,202.6002,202.3148,202.3424,9293.0
2023-02-06 13:00:00,219.66,219.69,219.45,219.47,3624.0,202.2411,202.2688,202.0478,202.0662,3624.0
2023-02-06 13:05:00,219.47,220.15,219.46,220.11,13153.0,202.0662,202.6923,202.057,202.6555,13153.0
2023-02-06 13:10:00,220.04,220.1,219.69,219.85,6282.0,202.591,202.6463,202.2688,202.4161,6282.0
2023-02-06 13:15:00,219.77,219.88,219.6,219.86,7301.0,202.3424,202.4437,202.1859,202.4253,7301.0
2023-02-06 13:20:00,219.81,220.12,219.74,220.08,16162.0,202.3793,202.6647,202.3148,202.6278,16162.0
2023-02-06 13:25:00,220.03,220.11,219.64,219.75,16616.0,202.5818,202.6555,202.2227,202.324,16616.0
2023-02-06 13:30:00,219.75,219.82,219.47,219.71,21222.0,202.324,202.3885,202.0662,202.2872,21222.0
2023-02-06 13:35:00,219.72,220.11,219.71,219.96,18973.0,202.2964,202.6555,202.2872,202.5174,18973.0
2023-02-06 13:40:00,219.98,219.98,219.65,219.76,8890.0,202.5358,202.5358,202.2319,202.3332,8890.0
2023-02-06 13:45:00,219.75,219.8,219.33,219.51,8423.0,202.324,202.37,201.9373,202.103,8423.0
2023-02-06 13:50:00,219.54,219.92,219.54,219.73,9204.0,202.1307,202.4805,202.1307,202.3056,9204.0
2023-02-06 13:55:00,219.73,220.23,219.72,220.11,20362.0,202.3056,202.7659,202.2964,202.6555,20362.0
2023-02-06 14:00:00,220.19,220.72,220.19,220.43,10499.0,202.7291,203.2171,202.7291,202.9501,10499.0
2023-02-06 14:05:00,220.48,220.73,220.15,220.73,11918.0,202.9961,203.2263,202.6923,203.2263,11918.0
2023-02-06 14:10:00,220.71,221.11,220.7,220.98,5564.0,203.2079,203.5762,203.1987,203.4565,5564.0
2023-02-06 14:15:00,221.01,221.17,220.89,220.96,11779.0,203.4841,203.6314,203.3736,203.4381,11779.0
2023-02-06 14:20:00,220.84,221.15,220.84,220.92,20166.0,203.3276,203.613,203.3276,203.4012,20166.0
2023-02-06 14:25:00,220.92,221.06,220.84,220.93,11175.0,203.4012,203.5301,203.3276,203.4104,11175.0
2023-02-06 14:30:00,220.93,221.23,220.92,221.0,17860.0,203.4104,203.6866,203.4012,203.4749,17860.0
2023-02-06 14:35:00,221.05,221.15,221.02,221.13,8485.0,203.5209,203.613,203.4933,203.5946,8485.0
2023-02-06 14:40:00,221.15,221.17,221.02,221.06,7218.0,203.613,203.6314,203.4933,203.5301,7218.0
2023-02-06 14:45:00,221.01,221.05,220.67,220.73,8342.0,203.4841,203.5209,203.1711,203.2263,8342.0
2023-02-06 14:50:00,220.71,220.96,220.6,220.96,11984.0,203.2079,203.4381,203.1066,203.4381,11984.0
2023-02-06 14:55:00,220.95,221.53,220.9,221.48,17445.0,203.4289,203.9629,203.3828,203.9168,17445.0
2023-02-06 15:00:00,221.48,221.48,221.08,221.19,8057.0,203.9168,203.9168,203.5485,203.6498,8057.0
2023-02-06 15:05:00,221.21,221.33,220.95,221.33,8701.0,203.6682,203.7787,203.4289,203.7787,8701.0
2023-02-06 15:10:00,221.33,221.37,220.79,220.89,12690.0,203.7787,203.8155,203.2815,203.3736,12690.0
2023-02-06 15:15:00,220.89,221.07,220.48,221.04,29724.0,203.3736,203.5393,202.9961,203.5117,29724.0
2023-02-06 15:20:00,221.04,221.15,220.64,220.67,20168.0,203.5117,203.613,203.1434,203.1711,20168.0
2023-02-06 15:25:00,220.66,220.77,220.43,220.58,23166.0,203.1618,203.2631,202.9501,203.0882,23166.0
2023-02-06 15:30:00,220.56,220.7,220.35,220.67,32033.0,203.0698,203.1987,202.8764,203.1711,32033.0
2023-02-06 15:35:00,220.63,220.81,220.4,220.4,31557.0,203.1342,203.3,202.9225,202.9225,31557.0
2023-02-06 15:40:00,220.39,220.51,220.16,220.18,26360.0,202.9133,203.0237,202.7015,202.7199,26360.0
2023-02-06 15:45:00,220.14,220.16,219.91,220.08,37518.0,202.6831,202.7015,202.4713,202.6278,37518.0
2023-02-06 15:50:00,220.14,220.6,219.9,220.53,43282.0,202.6831,203.1066,202.4621,203.0422,43282.0
2023-02-06 15:55:00,220.42,220.68,220.05,220.53,87196.0,202.9409,203.1803,202.6002,203.0422,87196.0
2023-02-07 09:30:00,218.93,219.62,217.01,217.88,28860.0,201.569,202.2043,199.8013,200.6023,28860.0
2023-02-07 09:35:00,218.12,218.67,217.81,217.85,4753.0,200.8233,201.3297,200.5379,200.5747,4753.0
2023-02-07 09:40:00,217.88,218.04,217.47,217.89,4170.0,200.6023,200.7496,200.2248,200.6115,4170.0
2023-02-07 09:45:00,217.7,217.95,217.3,217.62,5209.0,200.4366,200.6668,200.0683,200.3629,5209.0
2023-02-07 09:50:00,217.75,217.75,216.5,216.95,8529.0,200.4826,200.4826,199.3317,199.746,8529.0
2023-02-07 09:55:00,216.98,217.54,216.98,217.11,7874.0,199.7737,200.2893,199.7737,199.8934,7874.0
2023-02-07 10:00:00,217.23,217.35,216.7,216.8,17646.0,200.0038,200.1143,199.5159,199.6079,17646.0
2023-02-07 10:05:00,216.88,217.1,216.35,216.35,9042.0,199.6816,199.8842,199.1936,199.1936,9042.0
2023-02-07 10:10:00,216.31,216.67,216.16,216.67,18169.0,199.1568,199.4883,199.0187,199.4883,18169.0
2023-02-07 10:15:00,216.55,216.56,215.99,216.4,21173.0,199.3778,199.387,198.8622,199.2397,21173.0
2023-02-07 10:20:00,216.31,216.74,216.25,216.32,7339.0,199.1568,199.5527,199.1016,199.166,7339.0
2023-02-07 10:25:00,216.34,216.5,216.06,216.08,13430.0,199.1844,199.3317,198.9266,198.945,13430.0
2023-02-07 10:30:00,216.09,216.24,215.83,216.24,8543.0,198.9542,199.0924,198.7149,199.0924,8543.0
2023-02-07 10:35:00,216.34,216.34,215.85,215.85,19301.0,199.1844,199.1844,198.7333,198.7333,19301.0
2023-02-07 10:40:00,215.92,216.43,215.92,216.25,11845.0,198.7977,199.2673,198.7977,199.1016,11845.0
2023-02-07 10:45:00,216.25,216.34,215.95,216.03,7738.0,199.1016,199.1844,198.8253,198.899,7738.0
2023-02-07 10:50:00,216.09,217.19,216.09,216.92,8089.0,198.9542,199.967,198.9542,199.7184,8089.0
2023-02-07 10:55:00,216.84,217.29,216.61,217.04,11641.0,199.6448,200.0591,199.433,199.8289,11641.0
2023-02-07 11:00:00,216.81,217.04,216.55,216.76,4958.0,199.6172,199.8289,199.3778,199.5711,4958.0
2023-02-07 11:05:00,216.76,217.12,216.6,216.96,3808.0,199.5711,199.9026,199.4238,199.7553,3808.0
2023-02-07 11:10:00,216.94,217.08,216.74,216.74,4668.0,199.7368,199.8657,199.5527,199.5527,4668.0
2023-02-07 11:15:00,216.71,217.07,216.7,216.99,5657.0,199.5251,199.8565,199.5159,199.7829,5657.0
2023-02-07 11:20:00,217.0,217.0,216.75,216.98,4832.0,199.7921,199.7921,199.5619,199.7737,4832.0
2023-02-07 11:25:00,216.91,216.96,216.64,216.64,15975.0,199.7092,199.7553,199.4606,199.4606,15975.0
2023-02-07 11:30:00,216.77,216.92,216.57,216.78,6187.0,199.5803,199.7184,199.3962,199.5895,6187.0
2023-02-07 11:35:00,216.86,216.91,216.68,216.84,5931.0,199.6632,199.7092,199.4975,199.6448,5931.0
2023-02-07 11:40:00,216.78,217.0,216.71,216.74,11971.0,199.5895,199.7921,199.5251,199.5527,11971.0
2023-02-07 11:45:00,216.81,217.27,216.7,216.95,7789.0,199.6172,200.0407,199.5159,199.746,7789.0
2023-02-07 11:50:00,216.96,216.97,216.72,216.74,4350.0,199.7553,199.7645,199.5343,199.5527,4350.0
2023-02-07 11:55:00,216.6,216.77,216.6,216.68,4805.0,199.4238,199.5803,199.4238,199.4975,4805.0
2023-02-07 12:00:00,216.78,216.86,216.64,216.83,6719.0,199.5895,199.6632,199.4606,199.6356,6719.0
2023-02-07 12:05:00,216.87,216.96,216.75,216.79,6038.0,199.6724,199.7553,199.5619,199.5987,6038.0
2023-02-07 12:10:00,216.74,216.74,216.39,216.4,6765.0,199.5527,199.5527,199.2305,199.2397,6765.0
2023-02-07 12:15:00,216.43,216.6,216.38,216.49,11448.0,199.2673,199.4238,199.2213,199.3225,11448.0
2023-02-07 12:20:00,216.49,216.51,216.11,216.11,8114.0,199.3225,199.3409,198.9727,198.9727,8114.0
2023-02-07 12:25:00,216.21,216.25,216.11,216.16,5389.0,199.0647,199.1016,198.9727,199.0187,5389.0
2023-02-07 12:30:00,216.11,216.34,216.1,216.16,6593.0,198.9727,199.1844,198.9635,199.0187,6593.0
2023-02-07 12:35:00,216.16,216.27,216.07,216.27,5874.0,199.0187,199.12,198.9358,199.12,5874.0
2023-02-07 12:40:00,216.22,217.33,216.1,216.77,27719.0,199.0739,200.0959,198.9635,199.5803,27719.0
2023-02-07 12:45:00,216.87,217.9,216.87,217.9,11516.0,199.6724,200.6207,199.6724,200.6207,11516.0
2023-02-07 12:50:00,218.15,218.3,217.69,218.22,9967.0,200.8509,200.989,200.4274,200.9153,9967.0
2023-02-07 12:55:00,218.08,218.38,217.83,218.21,8497.0,200.7864,201.0627,200.5563,200.9061,8497.0
2023-02-07 13:00:00,218.33,219.29,218.33,218.87,8904.0,201.0166,201.9005,201.0166,201.5138,8904.0
2023-02-07 13:05:00,218.88,219.49,218.59,219.26,10448.0,201.523,202.0846,201.256,201.8729,10448.0
2023-02-07 13:10:00,219.41,219.51,218.78,218.88,10326.0,202.011,202.103,201.4309,201.523,10326.0
2023-02-07 13:15:00,218.89,219.01,218.14,218.53,14229.0,201.5322,201.6427,200.8417,201.2008,14229.0
2023-02-07 13:20:00,218.44,218.71,218.01,218.01,10203.0,201.1179,201.3665,200.722,200.722,10203.0
2023-02-07 13:25:00,217.98,218.4,217.18,217.22,18440.0,200.6944,201.0811,199.9578,199.9946,18440.0
2023-02-07 13:30:00,217.16,217.16,216.02,216.14,18135.0,199.9394,199.9394,198.8898,199.0003,18135.0
2023-02-07 13:35:00,216.13,216.63,215.8,216.39,22730.0,198.9911,199.4514,198.6872,199.2305,22730.0
2023-02-07 13:40:00,216.47,217.34,216.47,216.48,9263.0,199.3041,200.1051,199.3041,199.3133,9263.0
2023-02-07 13:45:00,216.68,216.72,216.1,216.14,5001.0,199.4975,199.5343,198.9635,199.0003,5001.0
2023-02-07 13:50:00,216.08,216.39,216.04,216.23,9479.0,198.945,199.2305,198.9082,199.0831,9479.0
2023-02-07 13:55:00,216.35,216.4,216.09,216.17,6025.0,199.1936,199.2397,198.9542,199.0279,6025.0
2023-02-07 14:00:00,216.24,216.93,216.2,216.83,12980.0,199.0924,199.7276,199.0555,199.6356,12980.0
2023-02-07 14:05:00,216.73,217.71,216.66,217.56,9058.0,199.5435,200.4458,199.479,200.3077,9058.0
2023-02-07 14:10:00,217.5,217.72,217.25,217.32,15862.0,200.2524,200.455,200.0223,200.0867,15862.0
2023-02-07 14:15:00,217.41,217.7,217.24,217.45,15692.0,200.1696,200.4366,200.0131,200.2064,15692.0
2023-02-07 14:20:00,217.44,218.04,217.13,218.04,12438.0,200.1972,200.7496,199.9118,200.7496,12438.0
2023-02-07 14:25:00,217.8,217.91,217.48,217.65,4372.0,200.5286,200.6299,200.234,200.3905,4372.0
2023-02-07 14:30:00,217.52,218.36,217.51,218.33,7724.0,200.2708,201.0442,200.2616,201.0166,7724.0
2023-02-07 14:35:00,218.27,218.35,218.16,218.24,6096.0,200.9614,201.035,200.8601,200.9338,6096.0
2023-02-07 14:40:00,218.25,218.51,218.02,218.08,7677.0,200.943,201.1823,200.7312,200.7864,7677.0
2023-02-07 14:45:00,218.1,218.47,218.1,218.38,5273.0,200.8049,201.1455,200.8049,201.0627,5273.0
2023-02-07 14:50:00,218.34,218.8,218.15,218.68,7715.0,201.0258,201.4493,200.8509,201.3389,7715.0
2023-02-07 14:55:00,218.73,218.73,218.45,218.58,5165.0,201.3849,201.3849,201.1271,201.2468,5165.0
2023-02-07 15:00:00,218.64,219.08,218.28,218.28,16023.0,201.302,201.7071,200.9706,200.9706,16023.0
2023-02-07 15:05:00,218.26,218.41,217.97,218.07,14993.0,200.9522,201.0903,200.6852,200.7772,14993.0
2023-02-07 15:10:00,218.1,218.38,218.1,218.28,9863.0,200.8049,201.0627,200.8049,200.9706,9863.0
2023-02-07 15:15:00,218.25,218.59,218.24,218.56,7523.0,200.943,201.256,200.9338,201.2284,7523.0
2023-02-07 15:20:00,218.58,218.87,218.51,218.65,6808.0,201.2468,201.5138,201.1823,201.3112,6808.0
2023-02-07 15:25:00,218.69,218.94,218.56,218.94,10600.0,201.3481,201.5782,201.2284,201.5782,10600.0
2023-02-07 15:30:00,218.87,218.94,218.68,218.74,40933.0,201.5138,201.5782,201.3389,201.3941,40933.0
2023-02-07 15:35:00,218.7,219.02,218.66,219.0,35064.0,201.3573,201.6519,201.3204,201.6335,35064.0
2023-02-07 15:40:00,219.0,219.02,218.78,218.91,19224.0,201.6335,201.6519,201.4309,201.5506,19224.0
2023-02-07 15:45:00,218.84,219.3,218.77,219.3,60454.0,201.4862,201.9097,201.4217,201.9097,60454.0
2023-02-07 15:50:00,219.3,220.21,219.27,220.16,73078.0,201.9097,202.7475,201.8821,202.7015,73078.0
2023-02-07 15:55:00,220.1,220.18,219.3,219.46,136277.0,202.6463,202.7199,201.9097,202.057,136277.0
2023-02-08 09:30:00,218.88,219.55,217.95,218.93,32509.0,201.523,202.1399,200.6668,201.569,32509.0
2023-02-08 09:35:00,218.95,219.22,218.01,218.93,12263.0,201.5875,201.836,200.722,201.569,12263.0
2023-02-08 09:40:00,218.92,219.99,218.51,219.99,26622.0,201.5598,202.545,201.1823,202.545,26622.0
2023-02-08 09:45:00,219.78,219.79,218.66,218.83,24958.0,202.3516,202.3608,201.3204,201.477,24958.0
2023-02-08 09:50:00,218.8,218.8,217.52,218.52,26763.0,201.4493,201.4493,200.2708,201.1916,26763.0
2023-02-08 09:55:00,218.5,218.66,218.06,218.45,10945.0,201.1731,201.3204,200.768,201.1271,10945.0
2023-02-08 10:00:00,218.38,218.45,217.79,218.05,15628.0,201.0627,201.1271,200.5194,200.7588,15628.0
2023-02-08 10:05:00,218.2,218.39,217.75,217.89,11684.0,200.8969,201.0719,200.4826,200.6115,11684.0
2023-02-08 10:10:00,217.89,218.37,217.66,218.36,8975.0,200.6115,201.0534,200.3997,201.0442,8975.0
2023-02-08 10:15:00,218.34,218.41,218.01,218.2,18896.0,201.0258,201.0903,200.722,200.8969,18896.0
2023-02-08 10:20:00,218.28,218.4,217.87,218.29,10992.0,200.9706,201.0811,200.5931,200.9798,10992.0
2023-02-08 10:25:00,218.34,218.34,217.87,218.1,6035.0,201.0258,201.0258,200.5931,200.8049,6035.0
2023-02-08 10:30:00,218.05,218.28,217.43,217.59,27179.0,200.7588,200.9706,200.188,200.3353,27179.0
2023-02-08 10:35:00,217.51,217.9,217.5,217.65,15568.0,200.2616,200.6207,200.2524,200.3905,15568.0
2023-02-08 10:40:00,217.76,218.23,217.72,217.99,17025.0,200.4918,200.9245,200.455,200.7036,17025.0
2023-02-08 10:45:00,218.14,218.53,217.78,218.11,12120.0,200.8417,201.2008,200.5102,200.8141,12120.0
2023-02-08 10:50:00,218.15,218.21,217.8,218.01,7568.0,200.8509,200.9061,200.5286,200.722,7568.0
2023-02-08 10:55:00,218.11,218.33,217.87,217.99,5874.0,200.8141,201.0166,200.5931,200.7036,5874.0
2023-02-08 11:00:00,217.84,218.09,217.52,217.9,11427.0,200.5655,200.7956,200.2708,200.6207,11427.0
2023-02-08 11:05:00,217.86,217.86,217.6,217.68,4835.0,200.5839,200.5839,200.3445,200.4182,4835.0
2023-02-08 11:10:00,217.59,217.89,217.44,217.81,12297.0,200.3353,200.6115,200.1972,200.5379,12297.0
2023-02-08 11:15:00,217.88,218.35,217.86,218.29,4945.0,200.6023,201.035,200.5839,200.9798,4945.0
2023-02-08 11:20:00,218.21,218.21,217.6,217.66,4134.0,200.9061,200.9061,200.3445,200.3997,4134.0
2023-02-08 11:25:00,217.61,217.62,217.28,217.47,16337.0,200.3537,200.3629,200.0499,200.2248,16337.0
2023-02-08 11:30:00,217.47,217.49,217.22,217.36,6478.0,200.2248,200.2432,199.9946,200.1235,6478.0
2023-02-08 11:35:00,217.33,217.78,217.31,217.65,7349.0,200.0959,200.5102,200.0775,200.3905,7349.0
2023-02-08 11:40:00,217.54,217.58,217.24,217.26,10235.0,200.2893,200.3261,200.0131,200.0315,10235.0
2023-02-08 11:45:00,217.31,217.44,217.18,217.24,4539.0,200.0775,200.1972,199.9578,200.0131,4539.0
2023-02-08 11:50:00,217.23,217.57,217.17,217.28,7617.0,200.0038,200.3169,199.9486,200.0499,7617.0
2023-02-08 11:55:00,217.28,217.65,217.21,217.63,4959.0,200.0499,200.3905,199.9854,200.3721,4959.0
2023-02-08 12:00:00,217.57,217.59,217.11,217.13,6224.0,200.3169,200.3353,199.8934,199.9118,6224.0
2023-02-08 12:05:00,217.0,217.43,216.87,217.25,6335.0,199.7921,200.188,199.6724,200.0223,6335.0
2023-02-08 12:10:00,217.27,217.38,216.94,217.0,9822.0,200.0407,200.142,199.7368,199.7921,9822.0
2023-02-08 12:15:00,217.0,217.11,216.91,217.04,11559.0,199.7921,199.8934,199.7092,199.8289,11559.0
2023-02-08 12:20:00,216.99,217.67,216.99,217.57,4600.0,199.7829,200.409,199.7829,200.3169,4600.0
2023-02-08 12:25:00,217.56,217.58,217.25,217.45,5704.0,200.3077,200.3261,200.0223,200.2064,5704.0
2023-02-08 12:30:00,217.46,217.68,217.16,217.17,5836.0,200.2156,200.4182,199.9394,199.9486,5836.0
2023-02-08 12:35:00,217.1,217.57,216.96,217.22,8136.0,199.8842,200.3169,199.7553,199.9946,8136.0
2023-02-08 12:40:00,217.3,217.38,217.17,217.28,4239.0,200.0683,200.142,199.9486,200.0499,4239.0
2023-02-08 12:45:00,217.34,217.54,217.18,217.54,5307.0,200.1051,200.2893,199.9578,200.2893,5307.0
2023-02-08 12:50:00,217.61,217.69,217.52,217.59,5225.0,200.3537,200.4274,200.2708,200.3353,5225.0
2023-02-08 12:55:00,217.65,217.74,217.55,217.74,4586.0,200.3905,200.4734,200.2985,200.4734,4586.0
2023-02-08 13:00:00,217.79,218.09,217.72,218.09,2981.0,200.5194,200.7956,200.455,200.7956,2981.0
2023-02-08 13:05:00,218.03,218.48,217.87,218.21,7359.0,200.7404,201.1547,200.5931,200.9061,7359.0
2023-02-08 13:10:00,218.13,218.45,217.92,218.34,3783.0,200.8325,201.1271,200.6391,201.0258,3783.0
2023-02-08 13:15:00,218.29,218.44,218.11,218.24,5256.0,200.9798,201.1179,200.8141,200.9338,5256.0
2023-02-08 13:20:00,218.26,218.26,217.97,218.05,4979.0,200.9522,200.9522,200.6852,200.7588,4979.0
2023-02-08 13:25:00,217.99,218.22,217.7,217.75,6492.0,200.7036,200.9153,200.4366,200.4826,6492.0
2023-02-08 13:30:00,217.68,217.68,217.38,217.55,4063.0,200.4182,200.4182,200.142,200.2985,4063.0
2023-02-08 13:35:00,217.51,217.8,217.34,217.47,5178.0,200.2616,200.5286,200.1051,200.2248,5178.0
2023-02-08 13:40:00,217.42,217.58,217.14,217.53,7631.0,200.1788,200.3261,199.921,200.2801,7631.0
2023-02-08 13:45:00,217.49,217.93,217.34,217.8,5150.0,200.2432,200.6483,200.1051,200.5286,5150.0
2023-02-08 13:50:00,217.93,218.25,217.8,218.18,5577.0,200.6483,200.943,200.5286,200.8785,5577.0
2023-02-08 13:55:00,218.26,218.36,217.95,218.12,9590.0,200.9522,201.0442,200.6668,200.8233,9590.0
2023-02-08 14:00:00,218.04,218.25,217.78,218.17,4598.0,200.7496,200.943,200.5102,200.8693,4598.0
2023-02-08 14:05:00,218.21,218.4,217.91,218.07,6372.0,200.9061,201.0811,200.6299,200.7772,6372.0
2023-02-08 14:10:00,218.16,218.69,218.08,218.69,7614.0,200.8601,201.3481,200.7864,201.3481,7614.0
2023-02-08 14:15:00,218.55,218.74,218.46,218.63,5171.0,201.2192,201.3941,201.1363,201.2928,5171.0
2023-02-08 14:20:00,218.67,218.67,218.46,218.66,3751.0,201.3297,201.3297,201.1363,201.3204,3751.0
2023-02-08 14:25:00,218.53,218.59,218.19,218.19,8362.0,201.2008,201.256,200.8877,200.8877,8362.0
2023-02-08 14:30:00,218.26,218.36,218.15,218.22,11819.0,200.9522,201.0442,200.8509,200.9153,11819.0
2023-02-08 14:35:00,218.25,218.52,218.15,218.41,9472.0,200.943,201.1916,200.8509,201.0903,9472.0
2023-02-08 14:40:00,218.39,218.49,217.96,218.2,11193.0,201.0719,201.1639,200.676,200.8969,11193.0
2023-02-08 14:45:00,218.15,218.52,218.12,218.38,6871.0,200.8509,201.1916,200.8233,201.0627,6871.0
2023-02-08 14:50:00,218.37,218.52,218.25,218.37,7790.0,201.0534,201.1916,200.943,201.0534,7790.0
2023-02-08 14:55:00,218.42,218.88,218.25,218.81,11217.0,201.0995,201.523,200.943,201.4586,11217.0
2023-02-08 15:00:00,218.72,218.72,218.12,218.13,13973.0,201.3757,201.3757,200.8233,200.8325,13973.0
2023-02-08 15:05:00,218.16,218.16,217.89,218.15,10997.0,200.8601,200.8601,200.6115,200.8509,10997.0
2023-02-08 15:10:00,218.09,218.1,217.39,217.6,31255.0,200.7956,200.8049,200.1512,200.3445,31255.0
2023-02-08 15:15:00,217.58,218.12,217.58,217.64,11176.0,200.3261,200.8233,200.3261,200.3813,11176.0
2023-02-08 15:20:00,217.6,218.13,217.59,218.12,11123.0,200.3445,200.8325,200.3353,200.8233,11123.0
2023-02-08 15:25:00,218.13,218.2,217.91,217.93,12160.0,200.8325,200.8969,200.6299,200.6483,12160.0
2023-02-08 15:30:00,217.95,218.27,217.47,217.49,36444.0,200.6668,200.9614,200.2248,200.2432,36444.0
2023-02-08 15:35:00,217.52,217.92,217.45,217.88,35170.0,200.2708,200.6391,200.2064,200.6023,35170.0
2023-02-08 15:40:00,217.84,217.98,217.55,217.94,25156.0,200.5655,200.6944,200.2985,200.6575,25156.0
2023-02-08 15:45:00,217.97,217.98,217.45,217.52,31247.0,200.6852,200.6944,200.2064,200.2708,31247.0
2023-02-08 15:50:00,217.57,218.17,217.51,218.16,64045.0,200.3169,200.8693,200.2616,200.8601,64045.0
2023-02-08 15:55:00,218.16,218.67,217.86,218.47,140284.0,200.8601,201.3297,200.5839,201.1455,140284.0
2023-02-09 09:30:00,219.43,220.29,218.52,220.28,15135.0,202.0294,202.8212,201.1916,202.812,15135.0
2023-02-09 09:35:00,220.49,220.49,219.76,220.17,4037.0,203.0053,203.0053,202.3332,202.7107,4037.0
2023-02-09 09:40:00,220.19,220.2,219.17,219.17,7498.0,202.7291,202.7383,201.79,201.79,7498.0
2023-02-09 09:45:00,219.35,219.6,218.93,219.31,4400.0,201.9557,202.1859,201.569,201.9189,4400.0
2023-02-09 09:50:00,219.23,219.72,219.18,219.19,4161.0,201.8452,202.2964,201.7992,201.8084,4161.0
2023-02-09 09:55:00,218.98,219.2,218.81,219.15,3425.0,201.6151,201.8176,201.4586,201.7716,3425.0
2023-02-09 10:00:00,219.0,219.21,218.57,219.01,8110.0,201.6335,201.8268,201.2376,201.6427,8110.0
2023-02-09 10:05:00,219.03,219.37,218.97,219.0,7049.0,201.6611,201.9741,201.6059,201.6335,7049.0
2023-02-09 10:10:00,219.0,219.18,218.64,218.64,1930.0,201.6335,201.7992,201.302,201.302,1930.0
2023-02-09 10:15:00,218.58,218.85,218.3,218.39,10259.0,201.2468,201.4954,200.989,201.0719,10259.0
2023-02-09 10:20:00,218.34,218.7,217.83,218.01,5770.0,201.0258,201.3573,200.5563,200.722,5770.0
2023-02-09 10:25:00,217.79,217.84,217.17,217.3,2826.0,200.5194,200.5655,199.9486,200.0683,2826.0
2023-02-09 10:30:00,217.26,217.84,217.12,217.84,4510.0,200.0315,200.5655,199.9026,200.5655,4510.0
2023-02-09 10:35:00,217.76,218.03,217.76,217.88,6178.0,200.4918,200.7404,200.4918,200.6023,6178.0
2023-02-09 10:40:00,217.95,218.29,217.77,218.14,3814.0,200.6668,200.9798,200.501,200.8417,3814.0
2023-02-09 10:45:00,218.18,218.51,217.98,218.46,2815.0,200.8785,201.1823,200.6944,201.1363,2815.0
2023-02-09 10:50:00,218.62,218.97,218.35,218.47,3550.0,201.2836,201.6059,201.035,201.1455,3550.0
2023-02-09 10:55:00,218.31,218.46,218.25,218.46,3780.0,200.9982,201.1363,200.943,201.1363,3780.0
2023-02-09 11:00:00,218.49,218.89,218.26,218.64,6066.0,201.1639,201.5322,200.9522,201.302,6066.0
2023-02-09 11:05:00,218.58,218.58,218.16,218.39,4804.0,201.2468,201.2468,200.8601,201.0719,4804.0
2023-02-09 11:10:00,218.29,218.58,218.29,218.36,1600.0,200.9798,201.2468,200.9798,201.0442,1600.0
2023-02-09 11:15:00,218.46,218.46,218.23,218.38,3172.0,201.1363,201.1363,200.9245,201.0627,3172.0
2023-02-09 11:20:00,218.38,218.38,218.02,218.02,4906.0,201.0627,201.0627,200.7312,200.7312,4906.0
2023-02-09 11:25:00,218.11,218.57,218.08,218.46,3145.0,200.8141,201.2376,200.7864,201.1363,3145.0
2023-02-09 11:30:00,218.39,218.5,218.2,218.37,4745.0,201.0719,201.1731,200.8969,201.0534,4745.0
2023-02-09 11:35:00,218.57,218.6,218.42,218.58,2366.0,201.2376,201.2652,201.0995,201.2468,2366.0
2023-02-09 11:40:00,218.56,218.65,218.28,218.59,2623.0,201.2284,201.3112,200.9706,201.256,2623.0
2023-02-09 11:45:00,218.43,218.54,217.91,218.01,3088.0,201.1087,201.21,200.6299,200.722,3088.0
2023-02-09 11:50:00,218.02,218.05,217.86,217.89,2062.0,200.7312,200.7588,200.5839,200.6115,2062.0
2023-02-09 11:55:00,218.04,218.27,217.97,218.27,5159.0,200.7496,200.9614,200.6852,200.9614,5159.0
2023-02-09 12:00:00,218.31,218.5,218.25,218.25,1667.0,200.9982,201.1731,200.943,200.943,1667.0
2023-02-09 12:05:00,218.25,218.51,218.25,218.44,2797.0,200.943,201.1823,200.943,201.1179,2797.0
2023-02-09 12:10:00,218.44,218.62,218.43,218.55,2036.0,201.1179,201.2836,201.1087,201.2192,2036.0
2023-02-09 12:15:00,218.57,218.57,218.28,218.49,2303.0,201.2376,201.2376,200.9706,201.1639,2303.0
2023-02-09 12:20:00,218.49,219.0,218.41,219.0,18300.0,201.1639,201.6335,201.0903,201.6335,18300.0
2023-02-09 12:25:00,219.22,219.38,218.65,218.75,5484.0,201.836,201.9834,201.3112,201.4033,5484.0
2023-02-09 12:30:00,218.68,218.74,218.28,218.38,5225.0,201.3389,201.3941,200.9706,201.0627,5225.0
2023-02-09 12:35:00,218.38,218.5,218.17,218.24,4817.0,201.0627,201.1731,200.8693,200.9338,4817.0
2023-02-09 12:40:00,218.16,218.48,218.09,218.31,3876.0,200.8601,201.1547,200.7956,200.9982,3876.0
2023-02-09 12:45:00,218.23,218.23,217.91,217.92,3645.0,200.9245,200.9245,200.6299,200.6391,3645.0
2023-02-09 12:50:00,217.91,218.05,217.83,217.88,3002.0,200.6299,200.7588,200.5563,200.6023,3002.0
2023-02-09 12:55:00,218.05,218.27,217.91,218.1,3003.0,200.7588,200.9614,200.6299,200.8049,3003.0
2023-02-09 13:00:00,218.03,218.09,217.31,217.41,6251.0,200.7404,200.7956,200.0775,200.1696,6251.0
2023-02-09 13:05:00,217.5,217.75,217.2,217.28,5780.0,200.2524,200.4826,199.9762,200.0499,5780.0
2023-02-09 13:10:00,217.27,217.36,217.2,217.32,3168.0,200.0407,200.1235,199.9762,200.0867,3168.0
2023-02-09 13:15:00,217.25,217.32,217.13,217.24,3253.0,200.0223,200.0867,199.9118,200.0131,3253.0
2023-02-09 13:20:00,217.14,217.19,216.9,217.03,5375.0,199.921,199.967,199.7,199.8197,5375.0
2023-02-09 13:25:00,217.11,217.16,216.83,216.83,5224.0,199.8934,199.9394,199.6356,199.6356,5224.0
2023-02-09 13:30:00,216.91,217.33,216.76,217.18,6006.0,199.7092,200.0959,199.5711,199.9578,6006.0
2023-02-09 13:35:00,217.27,217.27,216.92,217.02,7203.0,200.0407,200.0407,199.7184,199.8105,7203.0
2023-02-09 13:40:00,217.07,217.21,216.89,217.12,4077.0,199.8565,199.9854,199.6908,199.9026,4077.0
2023-02-09 13:45:00,217.02,217.02,216.84,216.98,1642.0,199.8105,199.8105,199.6448,199.7737,1642.0
2023-02-09 13:50:00,216.95,217.19,216.93,217.03,3322.0,199.746,199.967,199.7276,199.8197,3322.0
2023-02-09 13:55:00,217.07,217.3,217.02,217.25,2063.0,199.8565,200.0683,199.8105,200.0223,2063.0
2023-02-09 14:00:00,217.27,217.35,217.0,217.0,5254.0,200.0407,200.1143,199.7921,199.7921,5254.0
2023-02-09 14:05:00,217.12,217.26,217.12,217.26,1544.0,199.9026,200.0315,199.9026,200.0315,1544.0
2023-02-09 14:10:00,217.17,217.17,216.93,217.06,4857.0,199.9486,199.9486,199.7276,199.8473,4857.0
2023-02-09 14:15:00,217.06,217.12,216.68,216.96,4366.0,199.8473,199.9026,199.4975,199.7553,4366.0
2023-02-09 14:20:00,217.06,217.18,216.79,216.83,3574.0,199.8473,199.9578,199.5987,199.6356,3574.0
2023-02-09 14:25:00,216.95,217.11,216.95,216.97,2229.0,199.746,199.8934,199.746,199.7645,2229.0
2023-02-09 14:30:00,217.14,217.34,217.04,217.12,2816.0,199.921,200.1051,199.8289,199.9026,2816.0
2023-02-09 14:35:00,217.18,217.32,217.06,217.11,5053.0,199.9578,200.0867,199.8473,199.8934,5053.0
2023-02-09 14:40:00,217.12,217.41,217.12,217.2,4339.0,199.9026,200.1696,199.9026,199.9762,4339.0
2023-02-09 14:45:00,217.3,217.37,217.09,217.33,4335.0,200.0683,200.1327,199.8749,200.0959,4335.0
2023-02-09 14:50:00,217.34,217.38,217.0,217.08,5044.0,200.1051,200.142,199.7921,199.8657,5044.0
2023-02-09 14:55:00,217.07,217.17,216.83,217.11,3477.0,199.8565,199.9486,199.6356,199.8934,3477.0
2023-02-09 15:00:00,217.06,217.06,216.44,216.44,3410.0,199.8473,199.8473,199.2765,199.2765,3410.0
2023-02-09 15:05:00,216.47,216.57,216.18,216.46,7907.0,199.3041,199.3962,199.0371,199.2949,7907.0
2023-02-09 15:10:00,216.45,216.45,216.26,216.33,3547.0,199.2857,199.2857,199.1108,199.1752,3547.0
2023-02-09 15:15:00,216.26,216.26,215.81,215.82,10074.0,199.1108,199.1108,198.6965,198.7057,10074.0
2023-02-09 15:20:00,215.8,215.93,215.35,215.4,12408.0,198.6872,198.8069,198.2729,198.319,12408.0
2023-02-09 15:25:00,215.44,215.5,215.14,215.23,7051.0,198.3558,198.411,198.0796,198.1624,7051.0
2023-02-09 15:30:00,215.28,215.39,214.76,214.84,15477.0,198.2085,198.3098,197.7297,197.8034,15477.0
2023-02-09 15:35:00,214.93,215.14,214.73,214.95,14431.0,197.8862,198.0796,197.7021,197.9046,14431.0
2023-02-09 15:40:00,214.89,214.96,214.62,214.96,11752.0,197.8494,197.9139,197.6008,197.9139,11752.0
2023-02-09 15:45:00,214.99,215.35,214.98,215.17,17028.0,197.9415,198.2729,197.9323,198.1072,17028.0
2023-02-09 15:50:00,215.21,215.97,215.21,215.95,38950.0,198.144,198.8438,198.144,198.8253,38950.0
2023-02-09 15:55:00,215.91,215.94,214.98,215.15,128038.0,198.7885,198.8161,197.9323,198.0888,128038.0
2023-02-10 09:30:00,213.15,213.79,213.01,213.23,19890.0,196.2474,196.8366,196.1185,196.321,19890.0
2023-02-10 09:35:00,213.42,213.59,212.59,212.75,7331.0,196.496,196.6525,195.7318,195.8791,7331.0
2023-02-10 09:40:00,212.84,213.05,212.56,213.0,6419.0,195.962,196.1553,195.7042,196.1093,6419.0
2023-02-10 09:45:00,213.05,213.14,212.64,213.13,10691.0,196.1553,196.2382,195.7778,196.229,10691.0
2023-02-10 09:50:00,213.18,214.01,213.12,213.7,9073.0,196.275,197.0392,196.2198,196.7538,9073.0
2023-02-10 09:55:00,213.77,214.18,213.4,213.4,20964.0,196.8182,197.1957,196.4776,196.4776,20964.0
2023-02-10 10:00:00,213.35,213.35,212.35,212.52,14572.0,196.4315,196.4315,195.5108,195.6673,14572.0
2023-02-10 10:05:00,212.56,213.29,212.45,213.14,21514.0,195.7042,196.3763,195.6029,196.2382,21514.0
2023-02-10 10:10:00,213.14,214.27,213.04,213.53,15623.0,196.2382,197.2786,196.1461,196.5973,15623.0
2023-02-10 10:15:00,213.45,214.08,213.19,214.0,8420.0,196.5236,197.1036,196.2842,197.03,8420.0
2023-02-10 10:20:00,214.0,214.09,213.39,213.67,16348.0,197.03,197.1128,196.4684,196.7262,16348.0
2023-02-10 10:25:00,213.63,214.07,213.47,213.79,21125.0,196.6893,197.0944,196.542,196.8366,21125.0
2023-02-10 10:30:00,213.88,214.03,213.38,213.58,21883.0,196.9195,197.0576,196.4591,196.6433,21883.0
2023-02-10 10:35:00,213.71,214.2,213.58,213.73,30234.0,196.763,197.2141,196.6433,196.7814,30234.0
2023-02-10 10:40:00,213.63,214.15,213.41,213.94,68803.0,196.6893,197.1681,196.4868,196.9747,68803.0
2023-02-10 10:45:00,213.78,214.07,213.7,213.81,10658.0,196.8274,197.0944,196.7538,196.855,10658.0
2023-02-10 10:50:00,213.79,214.27,213.68,214.26,16935.0,196.8366,197.2786,196.7354,197.2694,16935.0
2023-02-10 10:55:00,214.14,214.26,213.77,214.15,8616.0,197.1589,197.2694,196.8182,197.1681,8616.0
2023-02-10 11:00:00,214.11,214.37,214.03,214.18,19098.0,197.1313,197.3706,197.0576,197.1957,19098.0
2023-02-10 11:05:00,214.14,214.31,213.94,214.31,10917.0,197.1589,197.3154,196.9747,197.3154,10917.0
2023-02-10 11:10:00,214.28,214.42,214.1,214.3,9807.0,197.2878,197.4167,197.1221,197.3062,9807.0
2023-02-10 11:15:00,214.4,214.74,214.22,214.69,10748.0,197.3983,197.7113,197.2325,197.6653,10748.0
2023-02-10 11:20:00,214.8,215.12,214.48,215.08,12213.0,197.7665,198.0612,197.4719,198.0243,12213.0
2023-02-10 11:25:00,215.04,215.1,214.52,214.64,8962.0,197.9875,198.0428,197.5087,197.6192,8962.0
2023-02-10 11:30:00,214.68,214.74,214.28,214.47,7551.0,197.6561,197.7113,197.2878,197.4627,7551.0
2023-02-10 11:35:00,214.43,214.74,214.43,214.56,4068.0,197.4259,197.7113,197.4259,197.5456,4068.0
2023-02-10 11:40:00,214.53,214.8,214.5,214.7,4947.0,197.518,197.7665,197.4903,197.6745,4947.0
2023-02-10 11:45:00,214.8,214.88,214.21,214.31,9799.0,197.7665,197.8402,197.2233,197.3154,9799.0
2023-02-10 11:50:00,214.31,214.5,214.21,214.37,7927.0,197.3154,197.4903,197.2233,197.3706,7927.0
2023-02-10 11:55:00,214.36,214.61,213.88,214.61,11294.0,197.3614,197.5916,196.9195,197.5916,11294.0
2023-02-10 12:00:00,214.52,214.58,214.19,214.23,4768.0,197.5087,197.564,197.2049,197.2417,4768.0
2023-02-10 12:05:00,214.22,214.45,214.18,214.36,3613.0,197.2325,197.4443,197.1957,197.3614,3613.0
2023-02-10 12:10:00,214.43,214.45,214.07,214.13,5638.0,197.4259,197.4443,197.0944,197.1497,5638.0
2023-02-10 12:15:00,214.07,214.43,214.07,214.28,8739.0,197.0944,197.4259,197.0944,197.2878,8739.0
2023-02-10 12:20:00,214.18,214.42,214.1,214.36,3772.0,197.1957,197.4167,197.1221,197.3614,3772.0
2023-02-10 12:25:00,214.33,214.38,214.01,214.34,4851.0,197.3338,197.3798,197.0392,197.343,4851.0
2023-02-10 12:30:00,214.3,214.78,214.3,214.53,4975.0,197.3062,197.7481,197.3062,197.518,4975.0
2023-02-10 12:35:00,214.57,214.82,214.45,214.8,4639.0,197.5548,197.785,197.4443,197.7665,4639.0
2023-02-10 12:40:00,214.69,214.89,214.56,214.56,4682.0,197.6653,197.8494,197.5456,197.5456,4682.0
2023-02-10 12:45:00,214.56,215.12,214.44,215.03,4661.0,197.5456,198.0612,197.4351,197.9783,4661.0
2023-02-10 12:50:00,214.93,215.01,214.66,214.96,5822.0,197.8862,197.9599,197.6376,197.9139,5822.0
2023-02-10 12:55:00,214.95,215.08,214.94,215.07,1462.0,197.9046,198.0243,197.8954,198.0151,1462.0
2023-02-10 13:00:00,215.15,215.19,215.01,215.02,1362.0,198.0888,198.1256,197.9599,197.9691,1362.0
2023-02-10 13:05:00,215.02,215.08,214.95,214.96,3003.0,197.9691,198.0243,197.9046,197.9139,3003.0
2023-02-10 13:10:00,215.04,215.1,214.96,215.06,1400.0,197.9875,198.0428,197.9139,198.0059,1400.0
2023-02-10 13:15:00,215.06,215.43,215.03,215.4,3463.0,198.0059,198.3466,197.9783,198.319,3463.0
2023-02-10 13:20:00,215.36,215.56,215.35,215.41,3213.0,198.2821,198.4663,198.2729,198.3282,3213.0
2023-02-10 13:25:00,215.33,215.48,215.24,215.31,6321.0,198.2545,198.3926,198.1717,198.2361,6321.0
2023-02-10 13:30:00,215.19,215.25,214.97,215.25,3131.0,198.1256,198.1809,197.9231,198.1809,3131.0
2023-02-10 13:35:00,215.32,215.56,215.31,215.5,5545.0,198.2453,198.4663,198.2361,198.411,5545.0
2023-02-10 13:40:00,215.42,215.42,215.01,215.2,3923.0,198.3374,198.3374,197.9599,198.1348,3923.0
2023-02-10 13:45:00,215.14,215.33,215.04,215.17,7108.0,198.0796,198.2545,197.9875,198.1072,7108.0
2023-02-10 13:50:00,215.14,215.31,215.07,215.15,3570.0,198.0796,198.2361,198.0151,198.0888,3570.0
2023-02-10 13:55:00,215.26,215.26,214.96,215.02,3550.0,198.1901,198.1901,197.9139,197.9691,3550.0
2023-02-10 14:00:00,215.1,215.1,214.77,215.03,4207.0,198.0428,198.0428,197.7389,197.9783,4207.0
2023-02-10 14:05:00,215.11,215.12,214.94,215.06,6166.0,198.052,198.0612,197.8954,198.0059,6166.0
2023-02-10 14:10:00,215.03,215.06,214.86,215.04,4813.0,197.9783,198.0059,197.8218,197.9875,4813.0
2023-02-10 14:15:00,215.06,215.11,214.99,215.05,4705.0,198.0059,198.052,197.9415,197.9967,4705.0
2023-02-10 14:20:00,215.03,215.08,214.94,215.01,8723.0,197.9783,198.0243,197.8954,197.9599,8723.0
2023-02-10 14:25:00,214.93,214.94,214.75,214.85,4432.0,197.8862,197.8954,197.7205,197.8126,4432.0
2023-02-10 14:30:00,214.91,215.08,214.77,215.0,10549.0,197.8678,198.0243,197.7389,197.9507,10549.0
2023-02-10 14:35:00,215.03,215.12,214.9,215.02,13021.0,197.9783,198.0612,197.8586,197.9691,13021.0
2023-02-10 14:40:00,215.02,215.17,214.92,215.17,7416.0,197.9691,198.1072,197.877,198.1072,7416.0
2023-02-10 14:45:00,215.15,215.28,215.0,215.16,8520.0,198.0888,198.2085,197.9507,198.098,8520.0
2023-02-10 14:50:00,215.16,215.41,215.04,215.34,4151.0,198.098,198.3282,197.9875,198.2637,4151.0
2023-02-10 14:55:00,215.33,215.47,215.29,215.45,2108.0,198.2545,198.3834,198.2177,198.365,2108.0
2023-02-10 15:00:00,215.5,215.67,215.3,215.3,5857.0,198.411,198.5676,198.2269,198.2269,5857.0
2023-02-10 15:05:00,215.32,215.68,215.28,215.59,8509.0,198.2453,198.5768,198.2085,198.4939,8509.0
2023-02-10 15:10:00,215.6,215.6,215.31,215.42,7786.0,198.5031,198.5031,198.2361,198.3374,7786.0
2023-02-10 15:15:00,215.42,215.59,215.38,215.59,11240.0,198.3374,198.4939,198.3005,198.4939,11240.0
2023-02-10 15:20:00,215.59,215.66,215.33,215.34,9212.0,198.4939,198.5583,198.2545,198.2637,9212.0
2023-02-10 15:25:00,215.34,215.86,215.34,215.81,10836.0,198.2637,198.7425,198.2637,198.6965,10836.0
2023-02-10 15:30:00,215.86,216.21,215.84,216.2,16174.0,198.7425,199.0647,198.7241,199.0555,16174.0
2023-02-10 15:35:00,216.22,216.54,216.22,216.4,18710.0,199.0739,199.3686,199.0739,199.2397,18710.0
2023-02-10 15:40:00,216.43,216.46,216.17,216.4,22675.0,199.2673,199.2949,199.0279,199.2397,22675.0
2023-02-10 15:45:00,216.43,216.76,216.43,216.72,34812.0,199.2673,199.5711,199.2673,199.5343,34812.0
2023-02-10 15:50:00,216.79,217.2,216.64,217.04,60454.0,199.5987,199.9762,199.4606,199.8289,60454.0
2023-02-10 15:55:00,217.06,217.09,216.49,216.79,127167.0,199.8473,199.8749,199.3225,199.5987,127167.0
2023-02-13 09:30:00,217.56,217.97,216.71,217.85,18708.0,200.3077,200.6852,199.5251,200.5747,18708.0
2023-02-13 09:35:00,218.02,218.02,217.42,217.94,4127.0,200.7312,200.7312,200.1788,200.6575,4127.0
2023-02-13 09:40:00,217.94,218.99,217.65,218.5,11851.0,200.6575,201.6243,200.3905,201.1731,11851.0
2023-02-13 09:45:00,218.5,219.01,218.4,218.9,11612.0,201.1731,201.6427,201.0811,201.5414,11612.0
2023-02-13 09:50:00,218.66,218.66,218.17,218.19,4945.0,201.3204,201.3204,200.8693,200.8877,4945.0
2023-02-13 09:55:00,218.31,218.59,218.27,218.27,2926.0,200.9982,201.256,200.9614,200.9614,2926.0
2023-02-13 10:00:00,218.42,218.43,217.95,217.95,6896.0,201.0995,201.1087,200.6668,200.6668,6896.0
2023-02-13 10:05:00,218.16,218.37,217.9,218.1,7500.0,200.8601,201.0534,200.6207,200.8049,7500.0
2023-02-13 10:10:00,218.06,218.52,218.06,218.45,2469.0,200.768,201.1916,200.768,201.1271,2469.0
2023-02-13 10:15:00,218.24,218.25,217.73,217.98,16167.0,200.9338,200.943,200.4642,200.6944,16167.0
2023-02-13 10:20:00,218.04,218.1,217.5,217.83,9733.0,200.7496,200.8049,200.2524,200.5563,9733.0
2023-02-13 10:25:00,217.98,218.13,217.94,218.06,7762.0,200.6944,200.8325,200.6575,200.768,7762.0
2023-02-13 10:30:00,218.12,218.69,217.95,218.64,15208.0,200.8233,201.3481,200.6668,201.302,15208.0
2023-02-13 10:35:00,218.69,218.74,218.06,218.06,3685.0,201.3481,201.3941,200.768,200.768,3685.0
2023-02-13 10:40:00,218.25,218.35,218.02,218.07,4828.0,200.943,201.035,200.7312,200.7772,4828.0
2023-02-13 10:45:00,217.95,218.34,217.95,218.3,3313.0,200.6668,201.0258,200.6668,200.989,3313.0
2023-02-13 10:50:00,218.28,218.5,218.18,218.25,5200.0,200.9706,201.1731,200.8785,200.943,5200.0
2023-02-13 10:55:00,218.49,218.73,218.36,218.37,5418.0,201.1639,201.3849,201.0442,201.0534,5418.0
2023-02-13 11:00:00,218.38,218.39,218.05,218.14,5394.0,201.0627,201.0719,200.7588,200.8417,5394.0
2023-02-13 11:05:00,218.1,218.34,217.7,217.76,4922.0,200.8049,201.0258,200.4366,200.4918,4922.0
2023-02-13 11:10:00,217.7,217.89,217.61,217.78,5097.0,200.4366,200.6115,200.3537,200.5102,5097.0
2023-02-13 11:15:00,217.7,217.91,217.57,217.59,6403.0,200.4366,200.6299,200.3169,200.3353,6403.0
2023-02-13 11:20:00,217.59,217.9,217.44,217.58,5833.0,200.3353,200.6207,200.1972,200.3261,5833.0
2023-02-13 11:25:00,217.52,217.53,217.38,217.43,2633.0,200.2708,200.2801,200.142,200.188,2633.0
2023-02-13 11:30:00,217.43,217.56,216.85,216.85,4728.0,200.188,200.3077,199.654,199.654,4728.0
2023-02-13 11:35:00,216.86,217.49,216.77,217.48,9869.0,199.6632,200.2432,199.5803,200.234,9869.0
2023-02-13 11:40:00,217.5,217.68,217.39,217.52,3645.0,200.2524,200.4182,200.1512,200.2708,3645.0
2023-02-13 11:45:00,217.57,217.67,217.34,217.37,6186.0,200.3169,200.409,200.1051,200.1327,6186.0
2023-02-13 11:50:00,217.45,217.52,217.02,217.2,5712.0,200.2064,200.2708,199.8105,199.9762,5712.0
2023-02-13 11:55:00,217.15,217.34,216.91,217.31,6781.0,199.9302,200.1051,199.7092,200.0775,6781.0
2023-02-13 12:00:00,217.25,217.27,216.82,216.83,8346.0,200.0223,200.0407,199.6264,199.6356,8346.0
2023-02-13 12:05:00,216.83,217.34,216.83,217.12,8706.0,199.6356,200.1051,199.6356,199.9026,8706.0
2023-02-13 12:10:00,217.18,217.26,216.73,216.75,4242.0,199.9578,200.0315,199.5435,199.5619,4242.0
2023-02-13 12:15:00,216.85,217.06,216.78,216.91,3673.0,199.654,199.8473,199.5895,199.7092,3673.0
2023-02-13 12:20:00,216.92,217.27,216.87,217.23,4771.0,199.7184,200.0407,199.6724,200.0038,4771.0
2023-02-13 12:25:00,217.1,217.14,216.88,216.95,5785.0,199.8842,199.921,199.6816,199.746,5785.0
2023-02-13 12:30:00,216.93,216.96,216.67,216.88,16910.0,199.7276,199.7553,199.4883,199.6816,16910.0
2023-02-13 12:35:00,216.84,216.91,216.7,216.81,10546.0,199.6448,199.7092,199.5159,199.6172,10546.0
2023-02-13 12:40:00,216.81,216.91,216.5,216.77,11477.0,199.6172,199.7092,199.3317,199.5803,11477.0
2023-02-13 12:45:00,216.85,216.85,216.37,216.5,11759.0,199.654,199.654,199.212,199.3317,11759.0
2023-02-13 12:50:00,216.51,216.7,216.41,216.65,3606.0,199.3409,199.5159,199.2489,199.4698,3606.0
2023-02-13 12:55:00,216.59,216.63,216.42,216.49,5727.0,199.4146,199.4514,199.2581,199.3225,5727.0
2023-02-13 13:00:00,216.54,216.78,216.49,216.52,8278.0,199.3686,199.5895,199.3225,199.3501,8278.0
2023-02-13 13:05:00,216.46,216.46,216.23,216.23,3160.0,199.2949,199.2949,199.0831,199.0831,3160.0
2023-02-13 13:10:00,216.28,216.41,216.07,216.36,7206.0,199.1292,199.2489,198.9358,199.2028,7206.0
2023-02-13 13:15:00,216.36,216.59,216.34,216.34,6007.0,199.2028,199.4146,199.1844,199.1844,6007.0
2023-02-13 13:20:00,216.34,216.57,216.34,216.45,4244.0,199.1844,199.3962,199.1844,199.2857,4244.0
2023-02-13 13:25:00,216.53,216.83,216.52,216.73,7915.0,199.3594,199.6356,199.3501,199.5435,7915.0
2023-02-13 13:30:00,216.76,217.14,216.75,216.8,4498.0,199.5711,199.921,199.5619,199.6079,4498.0
2023-02-13 13:35:00,216.8,217.28,216.8,217.02,5697.0,199.6079,200.0499,199.6079,199.8105,5697.0
2023-02-13 13:40:00,217.12,217.42,217.05,217.38,6046.0,199.9026,200.1788,199.8381,200.142,6046.0
2023-02-13 13:45:00,217.36,217.38,216.98,217.24,8756.0,200.1235,200.142,199.7737,200.0131,8756.0
2023-02-13 13:50:00,217.28,217.39,217.17,217.18,7802.0,200.0499,200.1512,199.9486,199.9578,7802.0
2023-02-13 13:55:00,217.17,217.37,217.17,217.26,6257.0,199.9486,200.1327,199.9486,200.0315,6257.0
2023-02-13 14:00:00,217.17,217.33,217.14,217.28,3597.0,199.9486,200.0959,199.921,200.0499,3597.0
2023-02-13 14:05:00,217.18,217.22,216.88,216.95,3169.0,199.9578,199.9946,199.6816,199.746,3169.0
2023-02-13 14:10:00,217.0,217.01,216.88,216.89,4120.0,199.7921,199.8013,199.6816,199.6908,4120.0
2023-02-13 14:15:00,216.87,217.19,216.77,217.14,8026.0,199.6724,199.967,199.5803,199.921,8026.0
2023-02-13 14:20:00,217.07,217.14,216.86,216.86,3238.0,199.8565,199.921,199.6632,199.6632,3238.0
2023-02-13 14:25:00,216.81,216.98,216.33,216.44,6252.0,199.6172,199.7737,199.1752,199.2765,6252.0
2023-02-13 14:30:00,216.52,216.7,216.31,216.42,7853.0,199.3501,199.5159,199.1568,199.2581,7853.0
2023-02-13 14:35:00,216.42,216.56,216.2,216.34,10258.0,199.2581,199.387,199.0555,199.1844,10258.0
2023-02-13 14:40:00,216.32,216.43,216.0,216.43,10035.0,199.166,199.2673,198.8714,199.2673,10035.0
2023-02-13 14:45:00,216.45,216.53,215.97,216.01,4383.0,199.2857,199.3594,198.8438,198.8806,4383.0
2023-02-13 14:50:00,216.01,216.37,215.95,216.14,7125.0,198.8806,199.212,198.8253,199.0003,7125.0
2023-02-13 14:55:00,216.14,216.21,215.98,216.16,3374.0,199.0003,199.0647,198.853,199.0187,3374.0
2023-02-13 15:00:00,216.2,216.2,215.58,215.66,9844.0,199.0555,199.0555,198.4847,198.5583,9844.0
2023-02-13 15:05:00,215.69,215.85,215.5,215.63,8188.0,198.586,198.7333,198.411,198.5307,8188.0
2023-02-13 15:10:00,215.61,215.95,215.39,215.91,9659.0,198.5123,198.8253,198.3098,198.7885,9659.0
2023-02-13 15:15:00,215.81,216.03,215.55,215.71,7789.0,198.6965,198.899,198.4571,198.6044,7789.0
2023-02-13 15:20:00,215.85,216.19,215.85,216.17,4555.0,198.7333,199.0463,198.7333,199.0279,4555.0
2023-02-13 15:25:00,216.09,216.4,215.94,215.94,7309.0,198.9542,199.2397,198.8161,198.8161,7309.0
2023-02-13 15:30:00,216.03,216.63,216.03,216.34,9425.0,198.899,199.4514,198.899,199.1844,9425.0
2023-02-13 15:35:00,216.43,216.59,216.25,216.36,8946.0,199.2673,199.4146,199.1016,199.2028,8946.0
2023-02-13 15:40:00,216.4,216.65,216.39,216.42,10239.0,199.2397,199.4698,199.2305,199.2581,10239.0
2023-02-13 15:45:00,216.48,216.77,216.13,216.77,19412.0,199.3133,199.5803,198.9911,199.5803,19412.0
2023-02-13 15:50:00,216.67,216.73,216.41,216.59,61541.0,199.4883,199.5435,199.2489,199.4146,61541.0
2023-02-13 15:55:00,216.62,217.37,216.61,217.35,106894.0,199.4422,200.1327,199.433,200.1143,106894.0
2023-02-14 09:30:00,216.92,216.92,215.55,215.99,21135.0,199.7184,199.7184,198.4571,198.8622,21135.0
2023-02-14 09:35:00,216.22,216.22,215.64,216.0,4223.0,199.0739,199.0739,198.5399,198.8714,4223.0
2023-02-14 09:40:00,216.1,216.5,216.1,216.21,5748.0,198.9635,199.3317,198.9635,199.0647,5748.0
2023-02-14 09:45:00,216.21,216.87,216.12,216.43,3220.0,199.0647,199.6724,198.9819,199.2673,3220.0
2023-02-14 09:50:00,216.61,216.9,216.53,216.64,2569.0,199.433,199.7,199.3594,199.4606,2569.0
2023-02-14 09:55:00,216.77,217.34,216.53,217.34,3185.0,199.5803,200.1051,199.3594,200.1051,3185.0
2023-02-14 10:00:00,217.09,217.46,217.09,217.42,2386.0,199.8749,200.2156,199.8749,200.1788,2386.0
2023-02-14 10:05:00,217.31,217.37,217.04,217.2,7921.0,200.0775,200.1327,199.8289,199.9762,7921.0
2023-02-14 10:10:00,217.33,217.49,216.92,217.23,8230.0,200.0959,200.2432,199.7184,200.0038,8230.0
2023-02-14 10:15:00,217.24,217.52,217.14,217.17,17187.0,200.0131,200.2708,199.921,199.9486,17187.0
2023-02-14 10:20:00,217.08,217.18,216.87,216.95,2610.0,199.8657,199.9578,199.6724,199.746,2610.0
2023-02-14 10:25:00,216.9,216.9,215.91,215.91,3345.0,199.7,199.7,198.7885,198.7885,3345.0
2023-02-14 10:30:00,216.08,216.08,215.84,215.91,1870.0,198.945,198.945,198.7241,198.7885,1870.0
2023-02-14 10:35:00,215.81,215.81,215.13,215.38,14058.0,198.6965,198.6965,198.0704,198.3005,14058.0
2023-02-14 10:40:00,215.37,215.56,215.27,215.56,4066.0,198.2913,198.4663,198.1993,198.4663,4066.0
2023-02-14 10:45:00,215.28,215.49,214.74,215.42,4265.0,198.2085,198.4018,197.7113,198.3374,4265.0
2023-02-14 10:50:00,215.25,215.26,214.86,214.97,22759.0,198.1809,198.1901,197.8218,197.9231,22759.0
2023-02-14 10:55:00,215.08,215.51,215.08,215.42,1400.0,198.0243,198.4202,198.0243,198.3374,1400.0
2023-02-14 11:00:00,215.17,215.77,215.17,215.69,1200.0,198.1072,198.6596,198.1072,198.586,1200.0
2023-02-14 11:05:00,215.74,215.95,215.71,215.72,961.0,198.632,198.8253,198.6044,198.6136,961.0
2023-02-14 11:10:00,215.8,216.06,215.75,215.75,3241.0,198.6872,198.9266,198.6412,198.6412,3241.0
2023-02-14 11:15:00,215.97,216.17,215.77,216.0,3530.0,198.8438,199.0279,198.6596,198.8714,3530.0
2023-02-14 11:20:00,215.98,215.98,215.77,215.82,1242.0,198.853,198.853,198.6596,198.7057,1242.0
2023-02-14 11:25:00,215.78,215.78,214.74,214.74,2769.0,198.6688,198.6688,197.7113,197.7113,2769.0
2023-02-14 11:30:00,214.73,214.83,213.86,213.86,11532.0,197.7021,197.7942,196.9011,196.9011,11532.0
2023-02-14 11:35:00,214.06,214.63,214.05,214.3,3450.0,197.0852,197.61,197.076,197.3062,3450.0
2023-02-14 11:40:00,214.15,214.54,213.92,214.03,6595.0,197.1681,197.5272,196.9563,197.0576,6595.0
2023-02-14 11:45:00,214.22,214.77,214.17,214.64,3406.0,197.2325,197.7389,197.1865,197.6192,3406.0
2023-02-14 11:50:00,214.7,214.71,214.19,214.31,4932.0,197.6745,197.6837,197.2049,197.3154,4932.0
2023-02-14 11:55:00,214.25,214.45,214.02,214.15,4098.0,197.2602,197.4443,197.0484,197.1681,4098.0
2023-02-14 12:00:00,214.16,214.46,213.97,213.97,7514.0,197.1773,197.4535,197.0024,197.0024,7514.0
2023-02-14 12:05:00,213.94,213.97,213.64,213.71,4711.0,196.9747,197.0024,196.6985,196.763,4711.0
2023-02-14 12:10:00,213.83,214.09,213.82,213.99,5697.0,196.8735,197.1128,196.8643,197.0208,5697.0
2023-02-14 12:15:00,213.96,213.96,213.41,213.51,5237.0,196.9932,196.9932,196.4868,196.5788,5237.0
2023-02-14 12:20:00,213.51,213.79,213.29,213.29,4676.0,196.5788,196.8366,196.3763,196.3763,4676.0
2023-02-14 12:25:00,213.44,213.7,213.33,213.34,2575.0,196.5144,196.7538,196.4131,196.4223,2575.0
2023-02-14 12:30:00,213.37,213.45,213.24,213.27,4750.0,196.4499,196.5236,196.3302,196.3579,4750.0
2023-02-14 12:35:00,213.4,213.46,213.14,213.18,3357.0,196.4776,196.5328,196.2382,196.275,3357.0
2023-02-14 12:40:00,213.31,213.47,213.2,213.21,1446.0,196.3947,196.542,196.2934,196.3026,1446.0
2023-02-14 12:45:00,213.19,213.64,213.19,213.64,3471.0,196.2842,196.6985,196.2842,196.6985,3471.0
2023-02-14 12:50:00,213.52,213.52,213.29,213.31,4395.0,196.588,196.588,196.3763,196.3947,4395.0
2023-02-14 12:55:00,213.35,213.65,213.3,213.41,5950.0,196.4315,196.7077,196.3855,196.4868,5950.0
2023-02-14 13:00:00,213.42,214.51,213.42,214.38,11142.0,196.496,197.4995,196.496,197.3798,11142.0
2023-02-14 13:05:00,214.44,214.54,214.14,214.19,6708.0,197.4351,197.5272,197.1589,197.2049,6708.0
2023-02-14 13:10:00,214.17,214.29,213.87,214.28,3322.0,197.1865,197.297,196.9103,197.2878,3322.0
2023-02-14 13:15:00,214.39,214.94,214.38,214.52,4414.0,197.3891,197.8954,197.3798,197.5087,4414.0
2023-02-14 13:20:00,214.52,214.64,214.21,214.21,7105.0,197.5087,197.6192,197.2233,197.2233,7105.0
2023-02-14 13:25:00,214.23,214.26,214.07,214.26,2055.0,197.2417,197.2694,197.0944,197.2694,2055.0
2023-02-14 13:30:00,214.33,214.61,214.31,214.57,1289.0,197.3338,197.5916,197.3154,197.5548,1289.0
2023-02-14 13:35:00,214.55,214.61,214.28,214.33,5756.0,197.5364,197.5916,197.2878,197.3338,5756.0
2023-02-14 13:40:00,214.43,214.53,214.0,214.05,5397.0,197.4259,197.518,197.03,197.076,5397.0
2023-02-14 13:45:00,214.14,214.62,214.14,214.48,3685.0,197.1589,197.6008,197.1589,197.4719,3685.0
2023-02-14 13:50:00,214.49,214.55,214.29,214.36,2005.0,197.4811,197.5364,197.297,197.3614,2005.0
2023-02-14 13:55:00,214.43,214.56,214.35,214.36,2256.0,197.4259,197.5456,197.3522,197.3614,2256.0
2023-02-14 14:00:00,214.35,214.64,214.16,214.47,3099.0,197.3522,197.6192,197.1773,197.4627,3099.0
2023-02-14 14:05:00,214.33,214.33,213.91,214.04,6474.0,197.3338,197.3338,196.9471,197.0668,6474.0
2023-02-14 14:10:00,214.05,214.46,214.04,214.16,4093.0,197.076,197.4535,197.0668,197.1773,4093.0
2023-02-14 14:15:00,214.28,214.63,214.28,214.48,3668.0,197.2878,197.61,197.2878,197.4719,3668.0
2023-02-14 14:20:00,214.55,214.58,214.24,214.31,3334.0,197.5364,197.564,197.251,197.3154,3334.0
2023-02-14 14:25:00,214.29,214.55,214.27,214.46,2873.0,197.297,197.5364,197.2786,197.4535,2873.0
2023-02-14 14:30:00,214.44,214.96,214.44,214.91,4162.0,197.4351,197.9139,197.4351,197.8678,4162.0
2023-02-14 14:35:00,214.98,215.13,214.8,214.8,2804.0,197.9323,198.0704,197.7665,197.7665,2804.0
2023-02-14 14:40:00,214.86,215.16,214.85,215.1,2975.0,197.8218,198.098,197.8126,198.0428,2975.0
2023-02-14 14:45:00,215.17,215.43,215.06,215.28,6629.0,198.1072,198.3466,198.0059,198.2085,6629.0
2023-02-14 14:50:00,215.38,215.39,215.06,215.13,4428.0,198.3005,198.3098,198.0059,198.0704,4428.0
2023-02-14 14:55:00,215.3,215.44,215.2,215.3,3358.0,198.2269,198.3558,198.1348,198.2269,3358.0
2023-02-14 15:00:00,215.28,215.74,215.21,215.42,14584.0,198.2085,198.632,198.144,198.3374,14584.0
2023-02-14 15:05:00,215.42,215.52,215.27,215.33,5854.0,198.3374,198.4294,198.1993,198.2545,5854.0
2023-02-14 15:10:00,215.29,215.51,215.03,215.46,5691.0,198.2177,198.4202,197.9783,198.3742,5691.0
2023-02-14 15:15:00,215.45,215.64,215.24,215.64,4535.0,198.365,198.5399,198.1717,198.5399,4535.0
2023-02-14 15:20:00,215.68,215.88,215.65,215.72,7652.0,198.5768,198.7609,198.5491,198.6136,7652.0
2023-02-14 15:25:00,215.79,216.04,215.69,215.94,38644.0,198.678,198.9082,198.586,198.8161,38644.0
2023-02-14 15:30:00,215.95,216.14,215.64,215.81,11358.0,198.8253,199.0003,198.5399,198.6965,11358.0
2023-02-14 15:35:00,215.71,215.9,215.51,215.83,8955.0,198.6044,198.7793,198.4202,198.7149,8955.0
2023-02-14 15:40:00,215.84,216.08,215.8,216.07,7675.0,198.7241,198.945,198.6872,198.9358,7675.0
2023-02-14 15:45:00,216.02,216.07,215.68,215.95,10559.0,198.8898,198.9358,198.5768,198.8253,10559.0
2023-02-14 15:50:00,215.87,216.13,215.78,216.13,31172.0,198.7517,198.9911,198.6688,198.9911,31172.0
2023-02-14 15:55:00,216.19,216.19,215.01,215.16,70658.0,199.0463,199.0463,197.9599,198.098,70658.0
2023-02-15 09:30:00,213.51,214.01,213.01,213.67,31038.0,196.5788,197.0392,196.1185,196.7262,31038.0
2023-02-15 09:35:00,213.61,214.44,213.52,214.2,11126.0,196.6709,197.4351,196.588,197.2141,11126.0
2023-02-15 09:40:00,214.48,215.12,214.2,214.58,11874.0,197.4719,198.0612,197.2141,197.564,11874.0
2023-02-15 09:45:00,214.44,215.34,214.42,214.87,10381.0,197.4351,198.2637,197.4167,197.831,10381.0
2023-02-15 09:50:00,215.12,215.25,214.27,214.59,5710.0,198.0612,198.1809,197.2786,197.5732,5710.0
2023-02-15 09:55:00,214.87,215.03,214.39,214.81,9225.0,197.831,197.9783,197.3891,197.7757,9225.0
2023-02-15 10:00:00,214.72,215.13,214.6,215.13,8655.0,197.6929,198.0704,197.5824,198.0704,8655.0
2023-02-15 10:05:00,215.02,215.18,214.2,214.53,7100.0,197.9691,198.1164,197.2141,197.518,7100.0
2023-02-15 10:10:00,214.76,214.76,214.17,214.48,9709.0,197.7297,197.7297,197.1865,197.4719,9709.0
2023-02-15 10:15:00,214.46,214.97,214.41,214.84,7686.0,197.4535,197.9231,197.4075,197.8034,7686.0
2023-02-15 10:20:00,214.92,214.93,214.12,214.12,17538.0,197.877,197.8862,197.1405,197.1405,17538.0
2023-02-15 10:25:00,214.1,214.65,214.09,214.21,17239.0,197.1221,197.6284,197.1128,197.2233,17239.0
2023-02-15 10:30:00,214.13,214.55,214.09,214.55,10266.0,197.1497,197.5364,197.1128,197.5364,10266.0
2023-02-15 10:35:00,214.42,215.01,214.3,214.93,9339.0,197.4167,197.9599,197.3062,197.8862,9339.0
2023-02-15 10:40:00,214.86,215.14,214.05,214.33,27821.0,197.8218,198.0796,197.076,197.3338,27821.0
2023-02-15 10:45:00,214.24,214.34,213.85,213.87,8782.0,197.251,197.343,196.8919,196.9103,8782.0
2023-02-15 10:50:00,213.87,214.26,213.86,214.18,3260.0,196.9103,197.2694,196.9011,197.1957,3260.0
2023-02-15 10:55:00,214.3,214.5,214.0,214.12,4194.0,197.3062,197.4903,197.03,197.1405,4194.0
2023-02-15 11:00:00,214.01,214.57,213.99,214.55,29978.0,197.0392,197.5548,197.0208,197.5364,29978.0
2023-02-15 11:05:00,214.59,215.02,214.59,214.83,9082.0,197.5732,197.9691,197.5732,197.7942,9082.0
2023-02-15 11:10:00,214.9,214.9,214.75,214.81,2745.0,197.8586,197.8586,197.7205,197.7757,2745.0
2023-02-15 11:15:00,214.76,214.78,214.41,214.49,2554.0,197.7297,197.7481,197.4075,197.4811,2554.0
2023-02-15 11:20:00,214.55,214.81,214.5,214.8,4398.0,197.5364,197.7757,197.4903,197.7665,4398.0
2023-02-15 11:25:00,214.86,215.13,214.81,215.12,4871.0,197.8218,198.0704,197.7757,198.0612,4871.0
2023-02-15 11:30:00,215.03,215.04,214.78,214.9,3627.0,197.9783,197.9875,197.7481,197.8586,3627.0
2023-02-15 11:35:00,214.92,215.39,214.91,215.32,5946.0,197.877,198.3098,197.8678,198.2453,5946.0
2023-02-15 11:40:00,215.34,215.76,215.32,215.68,37580.0,198.2637,198.6504,198.2453,198.5768,37580.0
2023-02-15 11:45:00,215.71,215.71,215.35,215.48,18715.0,198.6044,198.6044,198.2729,198.3926,18715.0
2023-02-15 11:50:00,215.52,215.65,215.46,215.62,2939.0,198.4294,198.5491,198.3742,198.5215,2939.0
2023-02-15 11:55:00,215.7,215.74,215.6,215.61,2201.0,198.5952,198.632,198.5031,198.5123,2201.0
2023-02-15 12:00:00,215.69,215.69,215.21,215.21,3065.0,198.586,198.586,198.144,198.144,3065.0
2023-02-15 12:05:00,215.16,215.16,214.64,214.87,4320.0,198.098,198.098,197.6192,197.831,4320.0
2023-02-15 12:10:00,214.98,214.99,214.75,214.85,2450.0,197.9323,197.9415,197.7205,197.8126,2450.0
2023-02-15 12:15:00,214.8,214.8,214.63,214.68,1108.0,197.7665,197.7665,197.61,197.6561,1108.0
2023-02-15 12:20:00,214.72,214.79,214.61,214.73,2126.0,197.6929,197.7573,197.5916,197.7021,2126.0
2023-02-15 12:25:00,214.85,215.17,214.76,214.9,5097.0,197.8126,198.1072,197.7297,197.8586,5097.0
2023-02-15 12:30:00,214.84,214.99,214.81,214.99,2161.0,197.8034,197.9415,197.7757,197.9415,2161.0
2023-02-15 12:35:00,214.99,215.13,214.71,214.92,8137.0,197.9415,198.0704,197.6837,197.877,8137.0
2023-02-15 12:40:00,215.01,215.17,214.87,215.1,6195.0,197.9599,198.1072,197.831,198.0428,6195.0
2023-02-15 12:45:00,215.12,215.24,214.96,215.12,7240.0,198.0612,198.1717,197.9139,198.0612,7240.0
2023-02-15 12:50:00,215.07,215.27,215.03,215.22,2500.0,198.0151,198.1993,197.9783,198.1532,2500.0
2023-02-15 12:55:00,215.23,215.23,214.93,214.93,3305.0,198.1624,198.1624,197.8862,197.8862,3305.0
2023-02-15 13:00:00,214.96,215.32,214.96,215.22,5023.0,197.9139,198.2453,197.9139,198.1532,5023.0
2023-02-15 13:05:00,215.16,215.24,215.09,215.16,4344.0,198.098,198.1717,198.0335,198.098,4344.0
2023-02-15 13:10:00,215.23,215.26,215.06,215.21,1690.0,198.1624,198.1901,198.0059,198.144,1690.0
2023-02-15 13:15:00,215.21,215.29,215.12,215.16,3602.0,198.144,198.2177,198.0612,198.098,3602.0
2023-02-15 13:20:00,215.21,215.4,215.13,215.25,9464.0,198.144,198.319,198.0704,198.1809,9464.0
2023-02-15 13:25:00,215.2,215.42,215.19,215.39,4661.0,198.1348,198.3374,198.1256,198.3098,4661.0
2023-02-15 13:30:00,215.4,215.51,215.24,215.24,5071.0,198.319,198.4202,198.1717,198.1717,5071.0
2023-02-15 13:35:00,215.32,215.44,215.24,215.41,8580.0,198.2453,198.3558,198.1717,198.3282,8580.0
2023-02-15 13:40:00,215.41,215.46,215.25,215.4,6631.0,198.3282,198.3742,198.1809,198.319,6631.0
2023-02-15 13:45:00,215.44,215.51,215.16,215.23,5490.0,198.3558,198.4202,198.098,198.1624,5490.0
2023-02-15 13:50:00,215.16,215.39,215.13,215.34,4530.0,198.098,198.3098,198.0704,198.2637,4530.0
2023-02-15 13:55:00,215.28,215.64,215.16,215.64,18716.0,198.2085,198.5399,198.098,198.5399,18716.0
2023-02-15 14:00:00,215.69,215.83,215.3,215.31,15325.0,198.586,198.7149,198.2269,198.2361,15325.0
2023-02-15 14:05:00,215.4,215.65,215.4,215.58,7104.0,198.319,198.5491,198.319,198.4847,7104.0
2023-02-15 14:10:00,215.56,216.2,215.5,216.2,3727.0,198.4663,199.0555,198.411,199.0555,3727.0
2023-02-15 14:15:00,216.18,216.18,215.95,216.09,5408.0,199.0371,199.0371,198.8253,198.9542,5408.0
2023-02-15 14:20:00,215.95,216.24,215.94,216.08,3307.0,198.8253,199.0924,198.8161,198.945,3307.0
2023-02-15 14:25:00,216.08,216.15,215.91,216.09,7000.0,198.945,199.0095,198.7885,198.9542,7000.0
2023-02-15 14:30:00,216.06,216.2,216.0,216.15,10853.0,198.9266,199.0555,198.8714,199.0095,10853.0
2023-02-15 14:35:00,216.15,216.24,215.99,216.23,10787.0,199.0095,199.0924,198.8622,199.0831,10787.0
2023-02-15 14:40:00,216.23,216.41,216.05,216.4,6055.0,199.0831,199.2489,198.9174,199.2397,6055.0
2023-02-15 14:45:00,216.36,216.36,216.14,216.22,7759.0,199.2028,199.2028,199.0003,199.0739,7759.0
2023-02-15 14:50:00,216.24,216.37,215.96,215.96,3389.0,199.0924,199.212,198.8346,198.8346,3389.0
2023-02-15 14:55:00,215.9,215.91,215.6,215.71,3733.0,198.7793,198.7885,198.5031,198.6044,3733.0
2023-02-15 15:00:00,215.81,215.95,215.74,215.95,10172.0,198.6965,198.8253,198.632,198.8253,10172.0
2023-02-15 15:05:00,215.97,216.07,215.89,216.07,1956.0,198.8438,198.9358,198.7701,198.9358,1956.0
2023-02-15 15:10:00,216.07,216.15,215.93,216.04,6614.0,198.9358,199.0095,198.8069,198.9082,6614.0
2023-02-15 15:15:00,216.01,216.25,215.89,216.01,6647.0,198.8806,199.1016,198.7701,198.8806,6647.0
2023-02-15 15:20:00,215.94,216.16,215.93,216.07,6983.0,198.8161,199.0187,198.8069,198.9358,6983.0
2023-02-15 15:25:00,216.12,216.4,216.12,216.4,4786.0,198.9819,199.2397,198.9819,199.2397,4786.0
2023-02-15 15:30:00,216.42,216.5,215.88,215.95,18302.0,199.2581,199.3317,198.7609,198.8253,18302.0
2023-02-15 15:35:00,216.0,216.04,215.92,216.0,11524.0,198.8714,198.9082,198.7977,198.8714,11524.0
2023-02-15 15:40:00,216.0,216.05,215.93,215.94,14675.0,198.8714,198.9174,198.8069,198.8161,14675.0
2023-02-15 15:45:00,215.95,216.59,215.95,216.52,15646.0,198.8253,199.4146,198.8253,199.3501,15646.0
2023-02-15 15:50:00,216.59,216.6,216.16,216.36,38162.0,199.4146,199.4238,199.0187,199.2028,38162.0
2023-02-15 15:55:00,216.33,216.63,216.15,216.63,116341.0,199.1752,199.4514,199.0095,199.4514,116341.0
2023-02-16 09:30:00,213.83,214.68,212.23,212.52,45638.0,196.8735,197.6561,195.4003,195.6673,45638.0
2023-02-16 09:35:00,212.44,212.65,210.88,211.38,22267.0,195.5937,195.787,194.1574,194.6177,22267.0
2023-02-16 09:40:00,211.44,211.44,210.36,210.53,13295.0,194.673,194.673,193.6786,193.8352,13295.0
2023-02-16 09:45:00,210.77,211.5,210.5,210.98,14454.0,194.0561,194.7282,193.8075,194.2495,14454.0
2023-02-16 09:50:00,210.93,211.63,210.89,211.07,11183.0,194.2034,194.8479,194.1666,194.3323,11183.0
2023-02-16 09:55:00,210.94,211.62,210.75,211.28,12047.0,194.2126,194.8387,194.0377,194.5257,12047.0
2023-02-16 10:00:00,211.17,212.01,211.08,211.81,25302.0,194.4244,195.1978,194.3415,195.0136,25302.0
2023-02-16 10:05:00,211.73,212.09,211.38,211.38,6712.0,194.94,195.2714,194.6177,194.6177,6712.0
2023-02-16 10:10:00,211.31,212.01,211.27,211.92,9201.0,194.5533,195.1978,194.5165,195.1149,9201.0
2023-02-16 10:15:00,211.84,212.03,211.77,211.83,9937.0,195.0413,195.2162,194.9768,195.0321,9937.0
2023-02-16 10:20:00,211.72,211.85,211.52,211.52,8445.0,194.9308,195.0505,194.7466,194.7466,8445.0
2023-02-16 10:25:00,211.67,211.94,211.41,211.79,6029.0,194.8847,195.1333,194.6454,194.9952,6029.0
2023-02-16 10:30:00,211.78,212.15,211.73,211.73,5101.0,194.986,195.3267,194.94,194.94,5101.0
2023-02-16 10:35:00,211.75,212.27,211.7,212.15,12630.0,194.9584,195.4372,194.9124,195.3267,12630.0
2023-02-16 10:40:00,212.16,212.5,212.1,212.12,11543.0,195.3359,195.6489,195.2807,195.2991,11543.0
2023-02-16 10:45:00,212.31,212.42,211.94,212.42,12998.0,195.474,195.5753,195.1333,195.5753,12998.0
2023-02-16 10:50:00,212.43,212.43,212.13,212.35,5027.0,195.5845,195.5845,195.3083,195.5108,5027.0
2023-02-16 10:55:00,212.28,212.29,211.86,212.07,2998.0,195.4464,195.4556,195.0597,195.253,2998.0
2023-02-16 11:00:00,211.97,212.59,211.97,212.45,6436.0,195.161,195.7318,195.161,195.6029,6436.0
2023-02-16 11:05:00,212.3,212.42,211.84,211.98,6902.0,195.4648,195.5753,195.0413,195.1702,6902.0
2023-02-16 11:10:00,212.02,212.14,211.86,212.11,6605.0,195.207,195.3175,195.0597,195.2899,6605.0
2023-02-16 11:15:00,212.01,212.57,212.01,212.56,8619.0,195.1978,195.7134,195.1978,195.7042,8619.0
2023-02-16 11:20:00,212.52,212.66,212.1,212.34,10848.0,195.6673,195.7962,195.2807,195.5016,10848.0
2023-02-16 11:25:00,212.4,212.94,212.28,212.87,8339.0,195.5569,196.054,195.4464,195.9896,8339.0
2023-02-16 11:30:00,212.95,213.19,212.75,213.13,7447.0,196.0632,196.2842,195.8791,196.229,7447.0
2023-02-16 11:35:00,212.96,212.97,212.61,212.87,5414.0,196.0725,196.0817,195.7502,195.9896,5414.0
2023-02-16 11:40:00,212.91,213.1,212.88,213.06,6937.0,196.0264,196.2014,195.9988,196.1645,6937.0
2023-02-16 11:45:00,213.16,213.32,212.95,213.03,12435.0,196.2566,196.4039,196.0632,196.1369,12435.0
2023-02-16 11:50:00,213.04,213.04,212.57,212.57,15654.0,196.1461,196.1461,195.7134,195.7134,15654.0
2023-02-16 11:55:00,212.7,212.9,212.53,212.56,11784.0,195.8331,196.0172,195.6766,195.7042,11784.0
2023-02-16 12:00:00,212.41,212.69,212.41,212.52,15462.0,195.5661,195.8239,195.5661,195.6673,15462.0
2023-02-16 12:05:00,212.48,212.64,212.23,212.41,18754.0,195.6305,195.7778,195.4003,195.5661,18754.0
2023-02-16 12:10:00,212.35,212.69,212.28,212.47,22303.0,195.5108,195.8239,195.4464,195.6213,22303.0
2023-02-16 12:15:00,212.55,213.0,212.3,212.38,13271.0,195.695,196.1093,195.4648,195.5384,13271.0
2023-02-16 12:20:00,212.39,213.53,212.38,213.48,12378.0,195.5477,196.5973,195.5384,196.5512,12378.0
2023-02-16 12:25:00,213.34,213.43,213.0,213.15,5002.0,196.4223,196.5052,196.1093,196.2474,5002.0
2023-02-16 12:30:00,213.12,213.29,212.85,213.21,10281.0,196.2198,196.3763,195.9712,196.3026,10281.0
2023-02-16 12:35:00,213.2,213.38,213.2,213.29,2956.0,196.2934,196.4591,196.2934,196.3763,2956.0
2023-02-16 12:40:00,213.31,213.48,213.27,213.42,5655.0,196.3947,196.5512,196.3579,196.496,5655.0
2023-02-16 12:45:00,213.7,213.82,213.58,213.67,4663.0,196.7538,196.8643,196.6433,196.7262,4663.0
2023-02-16 12:50:00,213.57,213.67,213.1,213.37,7846.0,196.6341,196.7262,196.2014,196.4499,7846.0
2023-02-16 12:55:00,213.32,213.46,213.25,213.33,6249.0,196.4039,196.5328,196.3395,196.4131,6249.0
2023-02-16 13:00:00,213.4,213.78,213.31,213.75,10154.0,196.4776,196.8274,196.3947,196.7998,10154.0
2023-02-16 13:05:00,213.75,213.93,213.64,213.84,6152.0,196.7998,196.9655,196.6985,196.8827,6152.0
2023-02-16 13:10:00,213.87,213.91,213.63,213.91,3608.0,196.9103,196.9471,196.6893,196.9471,3608.0
2023-02-16 13:15:00,213.86,213.91,213.52,213.68,3537.0,196.9011,196.9471,196.588,196.7354,3537.0
2023-02-16 13:20:00,213.7,213.7,213.47,213.58,4628.0,196.7538,196.7538,196.542,196.6433,4628.0
2023-02-16 13:25:00,213.59,213.66,213.31,213.38,8000.0,196.6525,196.7169,196.3947,196.4591,8000.0
2023-02-16 13:30:00,213.34,213.55,213.04,213.51,6303.0,196.4223,196.6157,196.1461,196.5788,6303.0
2023-02-16 13:35:00,213.56,213.84,213.49,213.7,11558.0,196.6249,196.8827,196.5604,196.7538,11558.0
2023-02-16 13:40:00,213.58,213.69,213.33,213.4,6321.0,196.6433,196.7446,196.4131,196.4776,6321.0
2023-02-16 13:45:00,213.45,213.5,213.1,213.24,7215.0,196.5236,196.5696,196.2014,196.3302,7215.0
2023-02-16 13:50:00,213.27,213.44,213.14,213.44,10923.0,196.3579,196.5144,196.2382,196.5144,10923.0
2023-02-16 13:55:00,213.44,213.44,213.21,213.32,7208.0,196.5144,196.5144,196.3026,196.4039,7208.0
2023-02-16 14:00:00,213.32,213.61,213.32,213.54,10594.0,196.4039,196.6709,196.4039,196.6065,10594.0
2023-02-16 14:05:00,213.59,213.65,213.36,213.61,7304.0,196.6525,196.7077,196.4407,196.6709,7304.0
2023-02-16 14:10:00,213.72,214.05,213.7,213.97,25566.0,196.7722,197.076,196.7538,197.0024,25566.0
2023-02-16 14:15:00,213.94,214.11,213.79,213.9,11526.0,196.9747,197.1313,196.8366,196.9379,11526.0
2023-02-16 14:20:00,213.97,214.26,213.89,214.15,7621.0,197.0024,197.2694,196.9287,197.1681,7621.0
2023-02-16 14:25:00,214.17,214.5,214.15,214.15,5387.0,197.1865,197.4903,197.1681,197.1681,5387.0
2023-02-16 14:30:00,214.23,214.5,214.22,214.43,3165.0,197.2417,197.4903,197.2325,197.4259,3165.0
2023-02-16 14:35:00,214.43,214.57,214.37,214.38,7315.0,197.4259,197.5548,197.3706,197.3798,7315.0
2023-02-16 14:40:00,214.32,214.57,214.14,214.57,14175.0,197.3246,197.5548,197.1589,197.5548,14175.0
2023-02-16 14:45:00,214.52,214.62,214.41,214.57,18468.0,197.5087,197.6008,197.4075,197.5548,18468.0
2023-02-16 14:50:00,214.6,214.74,214.17,214.74,18830.0,197.5824,197.7113,197.1865,197.7113,18830.0
2023-02-16 14:55:00,214.74,214.76,214.55,214.65,20339.0,197.7113,197.7297,197.5364,197.6284,20339.0
2023-02-16 15:00:00,214.66,214.76,214.48,214.51,16665.0,197.6376,197.7297,197.4719,197.4995,16665.0
2023-02-16 15:05:00,214.52,214.59,213.56,213.75,20292.0,197.5087,197.5732,196.6249,196.7998,20292.0
2023-02-16 15:10:00,213.75,213.82,213.45,213.58,9880.0,196.7998,196.8643,196.5236,196.6433,9880.0
2023-02-16 15:15:00,213.49,213.51,213.03,213.04,7764.0,196.5604,196.5788,196.1369,196.1461,7764.0
2023-02-16 15:20:00,212.97,213.37,212.88,213.13,8867.0,196.0817,196.4499,195.9988,196.229,8867.0
2023-02-16 15:25:00,213.11,213.38,212.9,212.97,7417.0,196.2106,196.4591,196.0172,196.0817,7417.0
2023-02-16 15:30:00,212.91,213.0,212.46,212.96,10461.0,196.0264,196.1093,195.6121,196.0725,10461.0
2023-02-16 15:35:00,212.97,213.26,212.69,212.69,8054.0,196.0817,196.3487,195.8239,195.8239,8054.0
2023-02-16 15:40:00,212.69,212.91,212.41,212.78,10168.0,195.8239,196.0264,195.5661,195.9067,10168.0
2023-02-16 15:45:00,212.79,212.87,212.39,212.39,15381.0,195.9159,195.9896,195.5477,195.5477,15381.0
2023-02-16 15:50:00,212.39,213.07,212.26,212.84,24021.0,195.5477,196.1737,195.428,195.962,24021.0
2023-02-16 15:55:00,212.86,212.91,211.85,212.05,136912.0,195.9804,196.0264,195.0505,195.2346,136912.0
2023-02-17 09:30:00,210.96,211.52,210.5,211.52,54271.0,194.2311,194.7466,193.8075,194.7466,54271.0
2023-02-17 09:35:00,211.38,211.97,211.28,211.97,10639.0,194.6177,195.161,194.5257,195.161,10639.0
2023-02-17 09:40:00,211.93,211.93,210.55,210.55,9885.0,195.1241,195.1241,193.8536,193.8536,9885.0
2023-02-17 09:45:00,210.68,210.78,210.22,210.37,7506.0,193.9733,194.0653,193.5497,193.6878,7506.0
2023-02-17 09:50:00,210.23,210.34,209.19,209.19,16388.0,193.5589,193.6602,192.6014,192.6014,16388.0
2023-02-17 09:55:00,209.0,209.49,208.91,209.18,4312.0,192.4265,192.8776,192.3436,192.5922,4312.0
2023-02-17 10:00:00,209.11,209.64,209.04,209.52,6912.0,192.5278,193.0157,192.4633,192.9052,6912.0
2023-02-17 10:05:00,209.52,209.98,209.42,209.89,12266.0,192.9052,193.3288,192.8132,193.2459,12266.0
2023-02-17 10:10:00,209.82,210.07,209.77,209.89,13124.0,193.1815,193.4116,193.1354,193.2459,13124.0
2023-02-17 10:15:00,209.98,210.34,209.73,210.16,37478.0,193.3288,193.6602,193.0986,193.4945,37478.0
2023-02-17 10:20:00,210.13,210.64,209.75,209.75,15651.0,193.4669,193.9364,193.117,193.117,15651.0
2023-02-17 10:25:00,209.74,210.0,209.59,209.6,12802.0,193.1078,193.3472,192.9697,192.9789,12802.0
2023-02-17 10:30:00,209.73,210.04,209.73,209.95,13105.0,193.0986,193.384,193.0986,193.3011,13105.0
2023-02-17 10:35:00,210.01,210.43,209.81,210.17,14848.0,193.3564,193.7431,193.1722,193.5037,14848.0
2023-02-17 10:40:00,210.17,210.17,208.91,209.0,12169.0,193.5037,193.5037,192.3436,192.4265,12169.0
2023-02-17 10:45:00,208.97,209.37,208.86,208.98,21409.0,192.3989,192.7671,192.2976,192.4081,21409.0
2023-02-17 10:50:00,208.99,209.24,208.8,208.9,12899.0,192.4173,192.6474,192.2423,192.3344,12899.0
2023-02-17 10:55:00,209.05,209.12,208.83,209.05,4892.0,192.4725,192.537,192.27,192.4725,4892.0
2023-02-17 11:00:00,209.06,209.06,208.49,208.59,12550.0,192.4817,192.4817,191.9569,192.049,12550.0
2023-02-17 11:05:00,208.6,209.09,208.56,208.97,4580.0,192.0582,192.5093,192.0214,192.3989,4580.0
2023-02-17 11:10:00,208.97,209.04,208.71,209.03,11634.0,192.3989,192.4633,192.1595,192.4541,11634.0
2023-02-17 11:15:00,209.03,209.13,208.8,209.0,16900.0,192.4541,192.5462,192.2423,192.4265,16900.0
2023-02-17 11:20:00,209.0,209.03,208.7,208.82,21225.0,192.4265,192.4541,192.1503,192.2608,21225.0
2023-02-17 11:25:00,208.89,209.25,208.82,209.15,26079.0,192.3252,192.6567,192.2608,192.5646,26079.0
2023-02-17 11:30:00,209.18,209.24,208.58,208.86,7264.0,192.5922,192.6474,192.0398,192.2976,7264.0
2023-02-17 11:35:00,208.88,209.18,208.76,209.03,13712.0,192.316,192.5922,192.2055,192.4541,13712.0
2023-02-17 11:40:00,209.01,209.24,208.94,209.12,8469.0,192.4357,192.6474,192.3712,192.537,8469.0
2023-02-17 11:45:00,209.12,209.26,209.0,209.07,7049.0,192.537,192.6659,192.4265,192.4909,7049.0
2023-02-17 11:50:00,209.02,209.17,208.64,208.77,9761.0,192.4449,192.583,192.095,192.2147,9761.0
2023-02-17 11:55:00,208.65,208.82,208.62,208.69,2744.0,192.1042,192.2608,192.0766,192.1411,2744.0
2023-02-17 12:00:00,208.71,209.14,208.7,208.81,7281.0,192.1595,192.5554,192.1503,192.2515,7281.0
2023-02-17 12:05:00,208.78,208.96,208.75,208.88,6579.0,192.2239,192.3896,192.1963,192.316,6579.0
2023-02-17 12:10:00,208.94,209.22,208.86,209.02,7040.0,192.3712,192.629,192.2976,192.4449,7040.0
2023-02-17 12:15:00,209.0,209.19,208.9,209.09,20493.0,192.4265,192.6014,192.3344,192.5093,20493.0
2023-02-17 12:20:00,209.01,209.58,208.95,209.56,13440.0,192.4357,192.9605,192.3804,192.9421,13440.0
2023-02-17 12:25:00,209.56,209.72,209.44,209.47,6041.0,192.9421,193.0894,192.8316,192.8592,6041.0
2023-02-17 12:30:00,209.47,209.64,209.35,209.48,6416.0,192.8592,193.0157,192.7487,192.8684,6416.0
2023-02-17 12:35:00,209.53,209.6,209.25,209.49,6604.0,192.9144,192.9789,192.6567,192.8776,6604.0
2023-02-17 12:40:00,209.49,209.74,209.45,209.46,5227.0,192.8776,193.1078,192.8408,192.85,5227.0
2023-02-17 12:45:00,209.52,209.61,209.28,209.3,4657.0,192.9052,192.9881,192.6843,192.7027,4657.0
2023-02-17 12:50:00,209.29,209.29,208.71,208.87,7685.0,192.6935,192.6935,192.1595,192.3068,7685.0
2023-02-17 12:55:00,208.87,209.19,208.86,208.99,2655.0,192.3068,192.6014,192.2976,192.4173,2655.0
2023-02-17 13:00:00,209.03,209.29,208.91,209.28,3433.0,192.4541,192.6935,192.3436,192.6843,3433.0
2023-02-17 13:05:00,209.26,209.47,209.06,209.3,3079.0,192.6659,192.8592,192.4817,192.7027,3079.0
2023-02-17 13:10:00,209.35,209.47,209.26,209.38,4407.0,192.7487,192.8592,192.6659,192.7763,4407.0
2023-02-17 13:15:00,209.39,209.65,209.39,209.52,3161.0,192.7856,193.0249,192.7856,192.9052,3161.0
2023-02-17 13:20:00,209.46,209.46,209.17,209.23,4358.0,192.85,192.85,192.583,192.6382,4358.0
2023-02-17 13:25:00,209.25,209.35,209.12,209.31,3223.0,192.6567,192.7487,192.537,192.7119,3223.0
2023-02-17 13:30:00,209.2,209.28,208.8,209.05,9998.0,192.6106,192.6843,192.2423,192.4725,9998.0
2023-02-17 13:35:00,209.1,209.19,209.03,209.03,4342.0,192.5185,192.6014,192.4541,192.4541,4342.0
2023-02-17 13:40:00,209.0,209.16,208.82,208.84,6010.0,192.4265,192.5738,192.2608,192.2792,6010.0
2023-02-17 13:45:00,208.85,209.16,208.85,208.88,4168.0,192.2884,192.5738,192.2884,192.316,4168.0
2023-02-17 13:50:00,208.89,208.89,208.58,208.78,5707.0,192.3252,192.3252,192.0398,192.2239,5707.0
2023-02-17 13:55:00,208.86,209.14,208.85,209.14,4964.0,192.2976,192.5554,192.2884,192.5554,4964.0
2023-02-17 14:00:00,209.15,209.39,209.08,209.39,6936.0,192.5646,192.7856,192.5001,192.7856,6936.0
2023-02-17 14:05:00,209.31,209.55,209.28,209.37,6520.0,192.7119,192.9329,192.6843,192.7671,6520.0
2023-02-17 14:10:00,209.43,209.57,209.23,209.34,6190.0,192.8224,192.9513,192.6382,192.7395,6190.0
2023-02-17 14:15:00,209.26,209.37,209.13,209.16,5332.0,192.6659,192.7671,192.5462,192.5738,5332.0
2023-02-17 14:20:00,209.12,209.64,209.12,209.63,10802.0,192.537,193.0157,192.537,193.0065,10802.0
2023-02-17 14:25:00,209.58,209.58,209.29,209.35,8482.0,192.9605,192.9605,192.6935,192.7487,8482.0
2023-02-17 14:30:00,209.31,209.56,209.23,209.47,6300.0,192.7119,192.9421,192.6382,192.8592,6300.0
2023-02-17 14:35:00,209.44,209.6,209.35,209.55,10262.0,192.8316,192.9789,192.7487,192.9329,10262.0
2023-02-17 14:40:00,209.55,209.55,209.18,209.23,6316.0,192.9329,192.9329,192.5922,192.6382,6316.0
2023-02-17 14:45:00,209.27,209.63,209.22,209.59,8967.0,192.6751,193.0065,192.629,192.9697,8967.0
2023-02-17 14:50:00,209.58,209.87,209.58,209.85,6711.0,192.9605,193.2275,192.9605,193.2091,6711.0
2023-02-17 14:55:00,209.81,209.91,209.69,209.88,8907.0,193.1722,193.2643,193.0618,193.2367,8907.0
2023-02-17 15:00:00,209.88,209.97,209.69,209.74,8313.0,193.2367,193.3196,193.0618,193.1078,8313.0
2023-02-17 15:05:00,209.79,210.05,209.65,210.0,10119.0,193.1538,193.3932,193.0249,193.3472,10119.0
2023-02-17 15:10:00,210.08,210.12,209.84,210.1,10266.0,193.4208,193.4577,193.1999,193.4392,10266.0
2023-02-17 15:15:00,210.11,210.28,209.76,209.78,22164.0,193.4485,193.605,193.1262,193.1446,22164.0
2023-02-17 15:20:00,209.75,210.07,209.72,210.06,18342.0,193.117,193.4116,193.0894,193.4024,18342.0
2023-02-17 15:25:00,210.03,210.1,209.57,209.72,11258.0,193.3748,193.4392,192.9513,193.0894,11258.0
2023-02-17 15:30:00,209.67,210.12,209.61,210.1,17219.0,193.0433,193.4577,192.9881,193.4392,17219.0
2023-02-17 15:35:00,210.13,210.26,209.9,210.04,23253.0,193.4669,193.5866,193.2551,193.384,23253.0
2023-02-17 15:40:00,210.03,210.34,209.99,210.2,23511.0,193.3748,193.6602,193.338,193.5313,23511.0
2023-02-17 15:45:00,210.21,210.29,209.88,209.96,25747.0,193.5405,193.6142,193.2367,193.3104,25747.0
2023-02-17 15:50:00,209.96,210.44,209.96,210.19,35244.0,193.3104,193.7523,193.3104,193.5221,35244.0
2023-02-17 15:55:00,210.17,210.29,209.96,210.22,101594.0,193.5037,193.6142,193.3104,193.5497,101594.0
2023-02-21 09:30:00,208.66,208.66,207.42,207.42,59422.0,192.1134,192.1134,190.9718,190.9718,59422.0
2023-02-21 09:35:00,207.52,207.65,206.13,206.16,17379.0,191.0638,191.1835,189.7841,189.8117,17379.0
2023-02-21 09:40:00,206.18,206.59,205.82,206.42,14059.0,189.8301,190.2076,189.4986,190.0511,14059.0
2023-02-21 09:45:00,206.27,206.53,205.85,206.29,12907.0,189.913,190.1523,189.5263,189.9314,12907.0
2023-02-21 09:50:00,206.26,206.72,206.18,206.55,17210.0,189.9038,190.3273,189.8301,190.1708,17210.0
2023-02-21 09:55:00,206.53,206.93,206.01,206.34,26009.0,190.1523,190.5206,189.6736,189.9774,26009.0
2023-02-21 10:00:00,206.34,206.5,205.86,206.04,10990.0,189.9774,190.1247,189.5355,189.7012,10990.0
2023-02-21 10:05:00,205.93,206.61,205.9,206.49,6007.0,189.5999,190.226,189.5723,190.1155,6007.0
2023-02-21 10:10:00,206.6,206.97,205.71,205.72,11836.0,190.2168,190.5575,189.3974,189.4066,11836.0
2023-02-21 10:15:00,205.73,205.99,205.43,205.86,21614.0,189.4158,189.6552,189.1396,189.5355,21614.0
2023-02-21 10:20:00,205.73,206.12,205.68,205.87,8612.0,189.4158,189.7749,189.3698,189.5447,8612.0
2023-02-21 10:25:00,205.81,206.02,205.54,205.85,7883.0,189.4894,189.6828,189.2409,189.5263,7883.0
2023-02-21 10:30:00,205.86,206.37,205.85,206.05,13677.0,189.5355,190.005,189.5263,189.7104,13677.0
2023-02-21 10:35:00,206.0,206.15,205.62,205.83,11070.0,189.6644,189.8025,189.3145,189.5079,11070.0
2023-02-21 10:40:00,205.87,206.38,205.84,206.01,20762.0,189.5447,190.0142,189.5171,189.6736,20762.0
2023-02-21 10:45:00,205.95,205.98,205.23,205.37,13029.0,189.6183,189.646,188.9554,189.0843,13029.0
2023-02-21 10:50:00,205.33,205.57,205.1,205.32,6681.0,189.0475,189.2685,188.8357,189.0383,6681.0
2023-02-21 10:55:00,205.38,205.4,204.93,204.93,7193.0,189.0935,189.112,188.6792,188.6792,7193.0
2023-02-21 11:00:00,205.0,205.3,205.0,205.18,4407.0,188.7437,189.0199,188.7437,188.9094,4407.0
2023-02-21 11:05:00,205.18,205.21,204.71,204.78,11869.0,188.9094,188.937,188.4767,188.5411,11869.0
2023-02-21 11:10:00,204.85,204.89,204.59,204.72,6236.0,188.6056,188.6424,188.3662,188.4859,6236.0
2023-02-21 11:15:00,204.85,204.9,204.66,204.79,8198.0,188.6056,188.6516,188.4306,188.5503,8198.0
2023-02-21 11:20:00,204.86,205.16,204.83,205.01,7541.0,188.6148,188.891,188.5872,188.7529,7541.0
2023-02-21 11:25:00,205.11,205.23,204.92,204.93,4992.0,188.845,188.9554,188.67,188.6792,4992.0
2023-02-21 11:30:00,204.99,205.24,204.58,204.75,6627.0,188.7345,188.9646,188.357,188.5135,6627.0
2023-02-21 11:35:00,204.71,204.8,204.28,204.29,4022.0,188.4767,188.5595,188.0808,188.09,4022.0
2023-02-21 11:40:00,204.31,204.86,204.29,204.68,10440.0,188.1084,188.6148,188.09,188.4491,10440.0
2023-02-21 11:45:00,204.58,204.71,204.52,204.61,5710.0,188.357,188.4767,188.3017,188.3846,5710.0
2023-02-21 11:50:00,204.56,204.71,204.49,204.71,9827.0,188.3386,188.4767,188.2741,188.4767,9827.0
2023-02-21 11:55:00,204.64,204.91,204.5,204.66,7096.0,188.4122,188.6608,188.2833,188.4306,7096.0
2023-02-21 12:00:00,204.62,204.81,204.58,204.81,2616.0,188.3938,188.5687,188.357,188.5687,2616.0
2023-02-21 12:05:00,204.81,204.91,204.37,204.43,3773.0,188.5687,188.6608,188.1636,188.2189,3773.0
2023-02-21 12:10:00,204.5,204.51,203.97,203.97,8151.0,188.2833,188.2925,187.7954,187.7954,8151.0
2023-02-21 12:15:00,203.97,204.27,203.92,204.25,11162.0,187.7954,188.0716,187.7493,188.0531,11162.0
2023-02-21 12:20:00,204.24,204.29,203.94,204.16,7425.0,188.0439,188.09,187.7677,187.9703,7425.0
2023-02-21 12:25:00,204.15,204.21,203.75,203.88,11145.0,187.9611,188.0163,187.5928,187.7125,11145.0
2023-02-21 12:30:00,203.94,204.07,203.85,204.03,7179.0,187.7677,187.8874,187.6849,187.8506,7179.0
2023-02-21 12:35:00,204.0,204.12,203.87,203.91,7072.0,187.823,187.9335,187.7033,187.7401,7072.0
2023-02-21 12:40:00,203.97,204.45,203.97,204.45,30113.0,187.7954,188.2373,187.7954,188.2373,30113.0
2023-02-21 12:45:00,204.41,204.88,204.32,204.87,6832.0,188.2005,188.6332,188.1176,188.624,6832.0
2023-02-21 12:50:00,204.8,204.87,204.55,204.84,6055.0,188.5595,188.624,188.3294,188.5964,6055.0
2023-02-21 12:55:00,204.86,204.93,204.53,204.7,4026.0,188.6148,188.6792,188.3109,188.4675,4026.0
2023-02-21 13:00:00,204.67,204.84,204.55,204.84,1400.0,188.4398,188.5964,188.3294,188.5964,1400.0
2023-02-21 13:05:00,204.78,204.83,204.62,204.71,7511.0,188.5411,188.5872,188.3938,188.4767,7511.0
2023-02-21 13:10:00,204.71,204.73,204.45,204.5,4579.0,188.4767,188.4951,188.2373,188.2833,4579.0
2023-02-21 13:15:00,204.53,204.72,204.37,204.37,5275.0,188.3109,188.4859,188.1636,188.1636,5275.0
2023-02-21 13:20:00,204.44,204.45,204.17,204.17,4982.0,188.2281,188.2373,187.9795,187.9795,4982.0
2023-02-21 13:25:00,204.2,204.47,204.18,204.23,9810.0,188.0071,188.2557,187.9887,188.0347,9810.0
2023-02-21 13:30:00,204.3,204.3,203.93,204.0,4151.0,188.0992,188.0992,187.7585,187.823,4151.0
2023-02-21 13:35:00,203.86,203.92,203.68,203.83,6139.0,187.6941,187.7493,187.5283,187.6665,6139.0
2023-02-21 13:40:00,203.79,204.06,203.75,203.94,5118.0,187.6296,187.8782,187.5928,187.7677,5118.0
2023-02-21 13:45:00,204.0,204.17,203.98,204.02,4759.0,187.823,187.9795,187.8046,187.8414,4759.0
2023-02-21 13:50:00,204.0,204.06,203.71,203.74,14548.0,187.823,187.8782,187.556,187.5836,14548.0
2023-02-21 13:55:00,203.83,203.97,203.74,203.79,5176.0,187.6665,187.7954,187.5836,187.6296,5176.0
2023-02-21 14:00:00,203.72,204.0,203.69,203.86,12864.0,187.5652,187.823,187.5376,187.6941,12864.0
2023-02-21 14:05:00,203.82,203.89,203.38,203.41,7310.0,187.6572,187.7217,187.2521,187.2798,7310.0
2023-02-21 14:10:00,203.41,203.68,203.29,203.68,14944.0,187.2798,187.5283,187.1693,187.5283,14944.0
2023-02-21 14:15:00,203.7,203.85,203.6,203.69,7327.0,187.5468,187.6849,187.4547,187.5376,7327.0
2023-02-21 14:20:00,203.68,203.79,203.57,203.77,6098.0,187.5283,187.6296,187.4271,187.6112,6098.0
2023-02-21 14:25:00,203.65,204.13,203.65,203.96,22923.0,187.5007,187.9427,187.5007,187.7861,22923.0
2023-02-21 14:30:00,204.02,204.44,203.97,204.31,7382.0,187.8414,188.2281,187.7954,188.1084,7382.0
2023-02-21 14:35:00,204.4,204.42,204.04,204.15,8431.0,188.1913,188.2097,187.8598,187.9611,8431.0
2023-02-21 14:40:00,204.19,204.38,203.84,204.36,9963.0,187.9979,188.1728,187.6757,188.1544,9963.0
2023-02-21 14:45:00,204.29,204.38,204.16,204.16,4158.0,188.09,188.1728,187.9703,187.9703,4158.0
2023-02-21 14:50:00,204.11,204.36,204.05,204.36,5769.0,187.9243,188.1544,187.869,188.1544,5769.0
2023-02-21 14:55:00,204.43,204.46,204.12,204.22,18429.0,188.2189,188.2465,187.9335,188.0255,18429.0
2023-02-21 15:00:00,204.17,204.34,204.17,204.3,6704.0,187.9795,188.136,187.9795,188.0992,6704.0
2023-02-21 15:05:00,204.29,204.68,204.25,204.36,8043.0,188.09,188.4491,188.0531,188.1544,8043.0
2023-02-21 15:10:00,204.38,204.54,204.37,204.38,6657.0,188.1728,188.3202,188.1636,188.1728,6657.0
2023-02-21 15:15:00,204.38,204.54,204.27,204.44,6163.0,188.1728,188.3202,188.0716,188.2281,6163.0
2023-02-21 15:20:00,204.36,204.51,204.11,204.44,8214.0,188.1544,188.2925,187.9243,188.2281,8214.0
2023-02-21 15:25:00,204.43,204.53,204.17,204.39,16356.0,188.2189,188.3109,187.9795,188.182,16356.0
2023-02-21 15:30:00,204.43,205.09,204.43,204.95,11528.0,188.2189,188.8265,188.2189,188.6976,11528.0
2023-02-21 15:35:00,204.95,204.96,204.7,204.9,12682.0,188.6976,188.7068,188.4675,188.6516,12682.0
2023-02-21 15:40:00,204.86,205.03,204.76,205.02,14371.0,188.6148,188.7713,188.5227,188.7621,14371.0
2023-02-21 15:45:00,205.02,205.04,204.68,204.74,36272.0,188.7621,188.7805,188.4491,188.5043,36272.0
2023-02-21 15:50:00,204.77,204.91,204.21,204.54,76325.0,188.5319,188.6608,188.0163,188.3202,76325.0
2023-02-21 15:55:00,204.5,204.81,204.39,204.64,106665.0,188.2833,188.5687,188.182,188.4122,106665.0
2023-02-22 09:30:00,205.08,205.11,202.19,202.57,60298.0,188.8173,188.845,186.1565,186.5064,60298.0
2023-02-22 09:35:00,202.84,203.27,201.5,202.91,36715.0,186.755,187.1509,185.5212,186.8194,36715.0
2023-02-22 09:40:00,203.05,203.8,202.77,203.32,15184.0,186.9483,187.6388,186.6905,187.1969,15184.0
2023-02-22 09:45:00,203.39,203.39,202.51,203.36,48254.0,187.2613,187.2613,186.4511,187.2337,48254.0
2023-02-22 09:50:00,203.26,204.0,202.86,203.28,19697.0,187.1417,187.823,186.7734,187.1601,19697.0
2023-02-22 09:55:00,203.09,203.45,202.86,203.02,21598.0,186.9851,187.3166,186.7734,186.9207,21598.0
2023-02-22 10:00:00,202.93,202.95,202.32,202.77,18117.0,186.8378,186.8562,186.2762,186.6905,18117.0
2023-02-22 10:05:00,202.84,203.15,201.27,201.28,23097.0,186.755,187.0404,185.3095,185.3187,23097.0
2023-02-22 10:10:00,201.31,202.04,201.15,201.68,18800.0,185.3463,186.0184,185.199,185.6869,18800.0
2023-02-22 10:15:00,201.75,201.81,200.98,201.56,31169.0,185.7514,185.8066,185.0425,185.5765,31169.0
2023-02-22 10:20:00,201.56,201.91,201.54,201.73,10667.0,185.5765,185.8987,185.558,185.733,10667.0
2023-02-22 10:25:00,201.66,202.19,201.39,201.59,23191.0,185.6685,186.1565,185.4199,185.6041,23191.0
2023-02-22 10:30:00,201.57,202.2,201.18,202.06,45707.0,185.5857,186.1657,185.2266,186.0368,45707.0
2023-02-22 10:35:00,202.09,202.2,201.27,201.5,17644.0,186.0644,186.1657,185.3095,185.5212,17644.0
2023-02-22 10:40:00,201.61,202.14,201.61,201.79,21697.0,185.6225,186.1105,185.6225,185.7882,21697.0
2023-02-22 10:45:00,201.75,201.83,201.17,201.52,26219.0,185.7514,185.8251,185.2174,185.5396,26219.0
2023-02-22 10:50:00,201.58,201.99,201.4,201.72,16620.0,185.5949,185.9724,185.4292,185.7238,16620.0
2023-02-22 10:55:00,201.67,202.0,201.28,201.36,17250.0,185.6777,185.9816,185.3187,185.3923,17250.0
2023-02-22 11:00:00,201.4,202.05,201.33,201.97,28602.0,185.4292,186.0276,185.3647,185.954,28602.0
2023-02-22 11:05:00,201.95,202.0,201.5,201.65,25437.0,185.9355,185.9816,185.5212,185.6593,25437.0
2023-02-22 11:10:00,201.59,201.65,201.0,201.23,26900.0,185.6041,185.6593,185.0609,185.2726,26900.0
2023-02-22 11:15:00,201.1,201.39,200.53,200.54,23599.0,185.1529,185.4199,184.6281,184.6373,23599.0
2023-02-22 11:20:00,200.66,201.24,200.55,200.62,18488.0,184.7478,185.2818,184.6466,184.711,18488.0
2023-02-22 11:25:00,200.69,200.77,200.16,200.55,39195.0,184.7755,184.8491,184.2875,184.6466,39195.0
2023-02-22 11:30:00,200.57,200.87,200.48,200.66,25841.0,184.665,184.9412,184.5821,184.7478,25841.0
2023-02-22 11:35:00,200.77,201.1,200.68,200.94,13412.0,184.8491,185.1529,184.7662,185.0056,13412.0
2023-02-22 11:40:00,200.96,201.31,200.54,200.85,46708.0,185.024,185.3463,184.6373,184.9228,46708.0
2023-02-22 11:45:00,200.86,201.28,200.55,200.66,28213.0,184.932,185.3187,184.6466,184.7478,28213.0
2023-02-22 11:50:00,200.67,201.68,200.56,201.25,22196.0,184.757,185.6869,184.6558,185.291,22196.0
2023-02-22 11:55:00,201.27,201.63,201.26,201.56,9577.0,185.3095,185.6409,185.3003,185.5765,9577.0
2023-02-22 12:00:00,201.57,201.61,201.09,201.21,34465.0,185.5857,185.6225,185.1437,185.2542,34465.0
2023-02-22 12:05:00,201.21,201.85,201.2,201.61,35979.0,185.2542,185.8435,185.245,185.6225,35979.0
2023-02-22 12:10:00,201.66,201.73,201.26,201.44,32211.0,185.6685,185.733,185.3003,185.466,32211.0
2023-02-22 12:15:00,201.5,201.67,201.15,201.17,12820.0,185.5212,185.6777,185.199,185.2174,12820.0
2023-02-22 12:20:00,201.17,201.68,201.09,201.52,11706.0,185.2174,185.6869,185.1437,185.5396,11706.0
2023-02-22 12:25:00,201.57,202.01,201.57,201.67,6265.0,185.5857,185.9908,185.5857,185.6777,6265.0
2023-02-22 12:30:00,201.8,201.8,200.88,200.97,23391.0,185.7974,185.7974,184.9504,185.0333,23391.0
2023-02-22 12:35:00,200.95,201.37,200.79,201.0,23039.0,185.0148,185.4015,184.8675,185.0609,23039.0
2023-02-22 12:40:00,201.13,201.49,201.04,201.18,25582.0,185.1806,185.512,185.0977,185.2266,25582.0
2023-02-22 12:45:00,201.18,201.46,201.07,201.1,11785.0,185.2266,185.4844,185.1253,185.1529,11785.0
2023-02-22 12:50:00,201.07,201.23,200.91,200.99,8693.0,185.1253,185.2726,184.978,185.0517,8693.0
2023-02-22 12:55:00,200.99,201.27,200.74,200.83,26291.0,185.0517,185.3095,184.8215,184.9044,26291.0
2023-02-22 13:00:00,200.9,201.05,200.75,200.87,22661.0,184.9688,185.1069,184.8307,184.9412,22661.0
2023-02-22 13:05:00,200.87,200.88,200.71,200.77,15839.0,184.9412,184.9504,184.7939,184.8491,15839.0
2023-02-22 13:10:00,200.69,200.96,200.57,200.96,17535.0,184.7755,185.024,184.665,185.024,17535.0
2023-02-22 13:15:00,200.92,201.13,200.9,201.13,12643.0,184.9872,185.1806,184.9688,185.1806,12643.0
2023-02-22 13:20:00,201.13,201.43,201.12,201.34,18095.0,185.1806,185.4568,185.1714,185.3739,18095.0
2023-02-22 13:25:00,201.34,201.68,201.33,201.65,15270.0,185.3739,185.6869,185.3647,185.6593,15270.0
2023-02-22 13:30:00,201.67,202.05,201.6,201.66,15368.0,185.6777,186.0276,185.6133,185.6685,15368.0
2023-02-22 13:35:00,201.66,201.68,201.29,201.56,19102.0,185.6685,185.6869,185.3279,185.5765,19102.0
2023-02-22 13:40:00,201.56,201.75,201.39,201.46,11362.0,185.5765,185.7514,185.4199,185.4844,11362.0
2023-02-22 13:45:00,201.41,201.41,200.94,200.94,17695.0,185.4384,185.4384,185.0056,185.0056,17695.0
2023-02-22 13:50:00,200.91,201.0,200.68,200.77,15690.0,184.978,185.0609,184.7662,184.8491,15690.0
2023-02-22 13:55:00,200.81,200.82,200.29,200.29,18339.0,184.8859,184.8951,184.4072,184.4072,18339.0
2023-02-22 14:00:00,200.17,200.78,199.95,200.1,30304.0,184.2967,184.8583,184.0941,184.2322,30304.0
2023-02-22 14:05:00,200.17,200.51,199.88,200.08,21267.0,184.2967,184.6097,184.0297,184.2138,21267.0
2023-02-22 14:10:00,200.16,200.34,199.37,199.44,24125.0,184.2875,184.4532,183.5601,183.6246,24125.0
2023-02-22 14:15:00,199.48,200.12,198.95,200.06,26519.0,183.6614,184.2507,183.1734,184.1954,26519.0
2023-02-22 14:20:00,200.01,200.26,199.65,199.85,12390.0,184.1494,184.3796,183.8179,184.0021,12390.0
2023-02-22 14:25:00,199.82,200.15,199.67,199.91,21997.0,183.9744,184.2783,183.8363,184.0573,21997.0
2023-02-22 14:30:00,199.84,200.09,199.38,199.67,31994.0,183.9929,184.223,183.5693,183.8363,31994.0
2023-02-22 14:35:00,199.75,199.79,199.25,199.51,15677.0,183.91,183.9468,183.4496,183.689,15677.0
2023-02-22 14:40:00,199.51,199.68,199.0,199.31,16950.0,183.689,183.8455,183.2195,183.5049,16950.0
2023-02-22 14:45:00,199.31,199.44,199.03,199.37,23471.0,183.5049,183.6246,183.2471,183.5601,23471.0
2023-02-22 14:50:00,199.46,199.46,198.94,198.99,19431.0,183.643,183.643,183.1642,183.2103,19431.0
2023-02-22 14:55:00,198.91,199.01,198.65,198.76,23424.0,183.1366,183.2287,182.8972,182.9985,23424.0
2023-02-22 15:00:00,198.73,199.16,198.72,199.0,19976.0,182.9709,183.3668,182.9617,183.2195,19976.0
2023-02-22 15:05:00,199.03,199.33,198.8,199.12,40362.0,183.2471,183.5233,183.0353,183.33,40362.0
2023-02-22 15:10:00,199.18,199.3,198.66,198.8,14934.0,183.3852,183.4957,182.9064,183.0353,14934.0
2023-02-22 15:15:00,198.82,199.27,198.63,198.84,22692.0,183.0537,183.4681,182.8788,183.0722,22692.0
2023-02-22 15:20:00,198.87,199.61,198.71,199.55,24520.0,183.0998,183.7811,182.9525,183.7259,24520.0
2023-02-22 15:25:00,199.57,199.82,199.15,199.25,26057.0,183.7443,183.9744,183.3576,183.4496,26057.0
2023-02-22 15:30:00,199.18,200.25,199.16,199.96,59651.0,183.3852,184.3703,183.3668,184.1033,59651.0
2023-02-22 15:35:00,199.98,199.98,199.05,199.06,28384.0,184.1218,184.1218,183.2655,183.2747,28384.0
2023-02-22 15:40:00,199.07,199.18,198.68,198.88,28531.0,183.2839,183.3852,182.9248,183.109,28531.0
2023-02-22 15:45:00,198.88,199.21,198.59,199.19,54219.0,183.109,183.4128,182.842,183.3944,54219.0
2023-02-22 15:50:00,199.09,199.3,198.81,199.19,75724.0,183.3023,183.4957,183.0445,183.3944,75724.0
2023-02-22 15:55:00,199.2,199.53,199.09,199.53,151653.0,183.4036,183.7074,183.3023,183.7074,151653.0
2023-02-23 09:30:00,201.25,203.01,200.16,201.39,79613.0,185.291,186.9115,184.2875,185.4199,79613.0
2023-02-23 09:35:00,201.39,203.96,201.37,202.01,50716.0,185.4199,187.7861,185.4015,185.9908,50716.0
2023-02-23 09:40:00,202.17,202.81,201.01,202.48,23769.0,186.1381,186.7273,185.0701,186.4235,23769.0
2023-02-23 09:45:00,202.13,203.54,201.76,203.18,23036.0,186.1013,187.3995,185.7606,187.068,23036.0
2023-02-23 09:50:00,203.21,203.36,201.81,202.14,21360.0,187.0956,187.2337,185.8066,186.1105,21360.0
2023-02-23 09:55:00,201.78,202.5,201.27,202.33,15586.0,185.779,186.4419,185.3095,186.2854,15586.0
2023-02-23 10:00:00,202.34,202.66,201.78,201.78,23276.0,186.2946,186.5892,185.779,185.779,23276.0
2023-02-23 10:05:00,201.99,202.24,200.06,200.1,37134.0,185.9724,186.2025,184.1954,184.2322,37134.0
2023-02-23 10:10:00,200.1,201.43,200.0,201.43,51019.0,184.2322,185.4568,184.1402,185.4568,51019.0
2023-02-23 10:15:00,201.17,201.45,200.75,200.84,42342.0,185.2174,185.4752,184.8307,184.9136,42342.0
2023-02-23 10:20:00,200.95,202.36,200.39,202.07,13788.0,185.0148,186.313,184.4992,186.046,13788.0
2023-02-23 10:25:00,202.2,202.2,201.28,201.83,12854.0,186.1657,186.1657,185.3187,185.8251,12854.0
2023-02-23 10:30:00,201.83,201.98,200.9,201.55,60932.0,185.8251,185.9632,184.9688,185.5673,60932.0
2023-02-23 10:35:00,201.58,201.79,201.1,201.46,87079.0,185.5949,185.7882,185.1529,185.4844,87079.0
2023-02-23 10:40:00,201.46,203.0,201.43,202.84,30825.0,185.4844,186.9023,185.4568,186.755,30825.0
2023-02-23 10:45:00,202.72,203.05,201.47,201.47,19259.0,186.6445,186.9483,185.4936,185.4936,19259.0
2023-02-23 10:50:00,201.52,203.1,201.5,203.03,31696.0,185.5396,186.9943,185.5212,186.9299,31696.0
2023-02-23 10:55:00,203.03,203.19,202.44,202.79,30630.0,186.9299,187.0772,186.3867,186.7089,30630.0
2023-02-23 11:00:00,202.86,203.0,202.51,202.76,29030.0,186.7734,186.9023,186.4511,186.6813,29030.0
2023-02-23 11:05:00,202.78,203.24,202.45,202.64,25984.0,186.6997,187.1232,186.3959,186.5708,25984.0
2023-02-23 11:10:00,202.66,202.85,202.19,202.41,29280.0,186.5892,186.7642,186.1565,186.3591,29280.0
2023-02-23 11:15:00,202.41,202.85,202.17,202.18,16922.0,186.3591,186.7642,186.1381,186.1473,16922.0
2023-02-23 11:20:00,202.11,202.39,201.6,202.27,29264.0,186.0828,186.3406,185.6133,186.2302,29264.0
2023-02-23 11:25:00,202.16,202.32,201.42,201.49,31270.0,186.1289,186.2762,185.4476,185.512,31270.0
2023-02-23 11:30:00,201.57,202.0,201.53,201.78,10180.0,185.5857,185.9816,185.5488,185.779,10180.0
2023-02-23 11:35:00,201.78,202.06,201.6,201.72,8945.0,185.779,186.0368,185.6133,185.7238,8945.0
2023-02-23 11:40:00,201.71,201.95,201.46,201.85,21987.0,185.7146,185.9355,185.4844,185.8435,21987.0
2023-02-23 11:45:00,201.84,202.01,201.57,201.58,9220.0,185.8343,185.9908,185.5857,185.5949,9220.0
2023-02-23 11:50:00,201.54,201.78,201.34,201.4,17686.0,185.558,185.779,185.3739,185.4292,17686.0
2023-02-23 11:55:00,201.33,201.92,201.3,201.92,16701.0,185.3647,185.9079,185.3371,185.9079,16701.0
2023-02-23 12:00:00,201.93,202.59,201.78,202.52,12629.0,185.9171,186.5248,185.779,186.4603,12629.0
2023-02-23 12:05:00,202.5,202.54,202.17,202.4,15365.0,186.4419,186.4788,186.1381,186.3499,15365.0
2023-02-23 12:10:00,202.45,202.55,202.17,202.26,14851.0,186.3959,186.488,186.1381,186.221,14851.0
2023-02-23 12:15:00,202.33,203.07,202.3,203.07,13313.0,186.2854,186.9667,186.2578,186.9667,13313.0
2023-02-23 12:20:00,203.15,203.15,202.43,202.69,31240.0,187.0404,187.0404,186.3775,186.6169,31240.0
2023-02-23 12:25:00,202.7,202.88,202.24,202.37,33550.0,186.6261,186.7918,186.2025,186.3222,33550.0
2023-02-23 12:30:00,202.4,202.58,202.01,202.55,14377.0,186.3499,186.5156,185.9908,186.488,14377.0
2023-02-23 12:35:00,202.71,202.72,202.44,202.57,7227.0,186.6353,186.6445,186.3867,186.5064,7227.0
2023-02-23 12:40:00,202.52,202.83,202.32,202.61,20733.0,186.4603,186.7458,186.2762,186.5432,20733.0
2023-02-23 12:45:00,202.7,203.01,202.63,202.9,11814.0,186.6261,186.9115,186.5616,186.8102,11814.0
2023-02-23 12:50:00,202.94,202.94,202.68,202.73,5048.0,186.847,186.847,186.6076,186.6537,5048.0
2023-02-23 12:55:00,202.71,202.73,202.46,202.48,4286.0,186.6353,186.6537,186.4051,186.4235,4286.0
2023-02-23 13:00:00,202.61,202.88,202.53,202.76,8825.0,186.5432,186.7918,186.4695,186.6813,8825.0
2023-02-23 13:05:00,202.76,202.83,202.62,202.66,7130.0,186.6813,186.7458,186.5524,186.5892,7130.0
2023-02-23 13:10:00,202.64,202.85,202.54,202.67,7862.0,186.5708,186.7642,186.4788,186.5984,7862.0
2023-02-23 13:15:00,202.6,202.73,202.37,202.71,9333.0,186.534,186.6537,186.3222,186.6353,9333.0
2023-02-23 13:20:00,202.73,202.82,202.37,202.46,19550.0,186.6537,186.7365,186.3222,186.4051,19550.0
2023-02-23 13:25:00,202.46,202.52,201.63,201.68,22130.0,186.4051,186.4603,185.6409,185.6869,22130.0
2023-02-23 13:30:00,201.71,201.79,201.19,201.74,13595.0,185.7146,185.7882,185.2358,185.7422,13595.0
2023-02-23 13:35:00,201.73,202.09,201.64,201.75,6206.0,185.733,186.0644,185.6501,185.7514,6206.0
2023-02-23 13:40:00,201.77,202.0,201.19,201.2,8132.0,185.7698,185.9816,185.2358,185.245,8132.0
2023-02-23 13:45:00,201.15,201.15,200.69,200.95,8937.0,185.199,185.199,184.7755,185.0148,8937.0
2023-02-23 13:50:00,201.04,201.24,200.73,200.74,12282.0,185.0977,185.2818,184.8123,184.8215,12282.0
2023-02-23 13:55:00,200.68,200.91,200.63,200.8,14562.0,184.7662,184.978,184.7202,184.8767,14562.0
2023-02-23 14:00:00,200.87,200.93,200.41,200.63,12139.0,184.9412,184.9964,184.5177,184.7202,12139.0
2023-02-23 14:05:00,200.66,201.03,200.57,200.82,10588.0,184.7478,185.0885,184.665,184.8951,10588.0
2023-02-23 14:10:00,200.95,201.73,200.94,201.57,50079.0,185.0148,185.733,185.0056,185.5857,50079.0
2023-02-23 14:15:00,201.65,202.3,201.61,202.17,19602.0,185.6593,186.2578,185.6225,186.1381,19602.0
2023-02-23 14:20:00,202.08,202.16,201.69,201.99,31857.0,186.0552,186.1289,185.6962,185.9724,31857.0
2023-02-23 14:25:00,202.07,202.23,201.91,201.98,6594.0,186.046,186.1933,185.8987,185.9632,6594.0
2023-02-23 14:30:00,201.95,202.28,201.88,202.21,7428.0,185.9355,186.2394,185.8711,186.1749,7428.0
2023-02-23 14:35:00,202.22,202.4,202.05,202.15,14086.0,186.1841,186.3499,186.0276,186.1197,14086.0
2023-02-23 14:40:00,202.17,202.17,201.77,201.83,11331.0,186.1381,186.1381,185.7698,185.8251,11331.0
2023-02-23 14:45:00,201.81,201.95,201.6,201.94,10670.0,185.8066,185.9355,185.6133,185.9263,10670.0
2023-02-23 14:50:00,201.89,202.16,201.73,201.77,23232.0,185.8803,186.1289,185.733,185.7698,23232.0
2023-02-23 14:55:00,201.7,201.79,201.55,201.73,9730.0,185.7054,185.7882,185.5673,185.733,9730.0
2023-02-23 15:00:00,201.78,202.15,201.78,202.13,12470.0,185.779,186.1197,185.779,186.1013,12470.0
2023-02-23 15:05:00,202.12,202.17,201.79,201.79,18523.0,186.0921,186.1381,185.7882,185.7882,18523.0
2023-02-23 15:10:00,201.82,202.0,201.73,201.89,12269.0,185.8158,185.9816,185.733,185.8803,12269.0
2023-02-23 15:15:00,201.89,202.02,201.54,201.78,13985.0,185.8803,186.0,185.558,185.779,13985.0
2023-02-23 15:20:00,201.72,201.89,201.6,201.69,17040.0,185.7238,185.8803,185.6133,185.6962,17040.0
2023-02-23 15:25:00,201.72,202.11,201.68,202.11,19575.0,185.7238,186.0828,185.6869,186.0828,19575.0
2023-02-23 15:30:00,202.07,202.33,201.89,201.94,36237.0,186.046,186.2854,185.8803,185.9263,36237.0
2023-02-23 15:35:00,201.81,202.05,201.67,201.82,22238.0,185.8066,186.0276,185.6777,185.8158,22238.0
2023-02-23 15:40:00,201.82,202.1,201.81,202.01,31587.0,185.8158,186.0736,185.8066,185.9908,31587.0
2023-02-23 15:45:00,201.99,201.99,201.45,201.99,64128.0,185.9724,185.9724,185.4752,185.9724,64128.0
2023-02-23 15:50:00,201.99,202.11,201.59,201.85,68657.0,185.9724,186.0828,185.6041,185.8435,68657.0
2023-02-23 15:55:00,201.81,202.09,201.45,202.04,145447.0,185.8066,186.0644,185.4752,186.0184,145447.0
2023-02-24 09:30:00,198.79,200.28,197.17,197.49,54269.0,183.0261,184.398,181.5346,181.8292,54269.0
2023-02-24 09:35:00,197.47,197.47,195.82,196.74,15053.0,181.8108,181.8108,180.2916,181.1387,15053.0
2023-02-24 09:40:00,196.9,197.39,195.12,195.23,31534.0,181.286,181.7371,179.6472,179.7484,31534.0
2023-02-24 09:45:00,195.15,195.16,194.08,194.1,53126.0,179.6748,179.684,178.6896,178.708,53126.0
2023-02-24 09:50:00,194.32,195.88,194.23,195.47,19270.0,178.9106,180.3469,178.8277,179.9694,19270.0
2023-02-24 09:55:00,195.46,196.29,195.2,195.69,12578.0,179.9602,180.7244,179.7208,180.1719,12578.0
2023-02-24 10:00:00,195.66,197.07,195.16,196.69,12128.0,180.1443,181.4425,179.684,181.0927,12128.0
2023-02-24 10:05:00,196.86,197.23,196.55,197.0,9413.0,181.2492,181.5898,180.9638,181.3781,9413.0
2023-02-24 10:10:00,197.0,197.0,196.18,196.64,10140.0,181.3781,181.3781,180.6231,181.0466,10140.0
2023-02-24 10:15:00,196.41,197.3,196.41,197.07,15753.0,180.8349,181.6543,180.8349,181.4425,15753.0
2023-02-24 10:20:00,197.31,197.86,197.06,197.36,12819.0,181.6635,182.1699,181.4333,181.7095,12819.0
2023-02-24 10:25:00,197.54,197.86,196.98,197.35,17154.0,181.8752,182.1699,181.3597,181.7003,17154.0
2023-02-24 10:30:00,197.25,197.34,196.62,197.0,13600.0,181.6082,181.6911,181.0282,181.3781,13600.0
2023-02-24 10:35:00,196.88,197.42,196.87,197.4,27741.0,181.2676,181.7648,181.2584,181.7463,27741.0
2023-02-24 10:40:00,197.37,197.39,197.02,197.06,58649.0,181.7187,181.7371,181.3965,181.4333,58649.0
2023-02-24 10:45:00,197.12,197.34,196.84,196.84,20159.0,181.4886,181.6911,181.2308,181.2308,20159.0
2023-02-24 10:50:00,196.82,197.2,196.52,197.09,17348.0,181.2123,181.5622,180.9361,181.4609,17348.0
2023-02-24 10:55:00,197.08,197.16,196.46,196.8,21158.0,181.4517,181.5254,180.8809,181.1939,21158.0
2023-02-24 11:00:00,196.84,197.51,196.78,196.96,9074.0,181.2308,181.8476,181.1755,181.3412,9074.0
2023-02-24 11:05:00,196.97,197.9,196.96,197.88,8528.0,181.3504,182.2067,181.3412,182.1883,8528.0
2023-02-24 11:10:00,197.97,198.45,197.91,198.05,12170.0,182.2711,182.7131,182.2159,182.3448,12170.0
2023-02-24 11:15:00,197.97,198.3,197.91,198.19,7814.0,182.2711,182.575,182.2159,182.4737,7814.0
2023-02-24 11:20:00,198.25,198.44,197.89,198.3,12697.0,182.5289,182.7039,182.1975,182.575,12697.0
2023-02-24 11:25:00,198.37,198.63,198.22,198.34,13365.0,182.6394,182.8788,182.5013,182.6118,13365.0
2023-02-24 11:30:00,198.34,198.47,197.62,197.99,13766.0,182.6118,182.7315,181.9489,182.2896,13766.0
2023-02-24 11:35:00,197.94,198.13,197.47,197.58,6681.0,182.2435,182.4185,181.8108,181.9121,6681.0
2023-02-24 11:40:00,197.56,197.98,197.54,197.91,8090.0,181.8937,182.2804,181.8752,182.2159,8090.0
2023-02-24 11:45:00,198.0,198.16,197.23,197.23,28986.0,182.2988,182.4461,181.5898,181.5898,28986.0
2023-02-24 11:50:00,197.35,197.75,197.21,197.33,11474.0,181.7003,182.0686,181.5714,181.6819,11474.0
2023-02-24 11:55:00,197.42,197.42,196.38,196.38,40229.0,181.7648,181.7648,180.8072,180.8072,40229.0
2023-02-24 12:00:00,196.43,196.94,196.3,196.38,11000.0,180.8533,181.3228,180.7336,180.8072,11000.0
2023-02-24 12:05:00,196.34,196.36,195.85,195.85,6631.0,180.7704,180.7888,180.3193,180.3193,6631.0
2023-02-24 12:10:00,195.92,196.1,195.34,195.37,7331.0,180.3837,180.5494,179.8497,179.8773,7331.0
2023-02-24 12:15:00,195.42,195.68,195.4,195.6,8412.0,179.9234,180.1627,179.9049,180.0891,8412.0
2023-02-24 12:20:00,195.56,195.7,195.29,195.64,11835.0,180.0523,180.1812,179.8037,180.1259,11835.0
2023-02-24 12:25:00,195.55,195.61,195.11,195.26,18473.0,180.0431,180.0983,179.6379,179.776,18473.0
2023-02-24 12:30:00,195.26,195.56,195.05,195.06,15737.0,179.776,180.0523,179.5827,179.5919,15737.0
2023-02-24 12:35:00,195.06,195.28,195.0,195.25,11365.0,179.5919,179.7945,179.5367,179.7668,11365.0
2023-02-24 12:40:00,195.25,195.48,195.22,195.22,7393.0,179.7668,179.9786,179.7392,179.7392,7393.0
2023-02-24 12:45:00,195.25,195.25,194.94,195.11,12335.0,179.7668,179.7668,179.4814,179.6379,12335.0
2023-02-24 12:50:00,195.12,195.13,194.64,194.69,8921.0,179.6472,179.6564,179.2052,179.2512,8921.0
2023-02-24 12:55:00,194.57,194.57,194.33,194.45,10116.0,179.1408,179.1408,178.9198,179.0303,10116.0
2023-02-24 13:00:00,194.39,194.8,194.3,194.64,12167.0,178.975,179.3525,178.8922,179.2052,12167.0
2023-02-24 13:05:00,194.57,194.83,194.41,194.42,21320.0,179.1408,179.3801,178.9935,179.0027,21320.0
2023-02-24 13:10:00,194.47,194.7,194.3,194.68,9134.0,179.0487,179.2605,178.8922,179.242,9134.0
2023-02-24 13:15:00,194.68,195.29,194.68,195.23,7370.0,179.242,179.8037,179.242,179.7484,7370.0
2023-02-24 13:20:00,195.17,195.27,195.05,195.1,8026.0,179.6932,179.7853,179.5827,179.6287,8026.0
2023-02-24 13:25:00,195.1,195.51,194.9,194.98,14911.0,179.6287,180.0062,179.4446,179.5183,14911.0
2023-02-24 13:30:00,194.93,194.93,194.62,194.68,6835.0,179.4722,179.4722,179.1868,179.242,6835.0
2023-02-24 13:35:00,194.73,195.19,194.67,195.14,11974.0,179.2881,179.7116,179.2328,179.6656,11974.0
2023-02-24 13:40:00,195.18,195.41,195.07,195.27,7935.0,179.7024,179.9142,179.6011,179.7853,7935.0
2023-02-24 13:45:00,195.31,195.53,195.19,195.47,8709.0,179.8221,180.0246,179.7116,179.9694,8709.0
2023-02-24 13:50:00,195.44,195.52,195.34,195.38,5245.0,179.9418,180.0154,179.8497,179.8865,5245.0
2023-02-24 13:55:00,195.37,195.46,195.17,195.28,8645.0,179.8773,179.9602,179.6932,179.7945,8645.0
2023-02-24 14:00:00,195.24,195.41,195.11,195.25,9416.0,179.7576,179.9142,179.6379,179.7668,9416.0
2023-02-24 14:05:00,195.26,195.35,195.14,195.32,10238.0,179.776,179.8589,179.6656,179.8313,10238.0
2023-02-24 14:10:00,195.32,195.47,195.14,195.28,9948.0,179.8313,179.9694,179.6656,179.7945,9948.0
2023-02-24 14:15:00,195.27,195.63,195.27,195.5,9060.0,179.7853,180.1167,179.7853,179.997,9060.0
2023-02-24 14:20:00,195.46,195.74,195.28,195.44,17809.0,179.9602,180.218,179.7945,179.9418,17809.0
2023-02-24 14:25:00,195.46,195.83,195.46,195.67,10944.0,179.9602,180.3008,179.9602,180.1535,10944.0
2023-02-24 14:30:00,195.66,195.66,195.32,195.52,14850.0,180.1443,180.1443,179.8313,180.0154,14850.0
2023-02-24 14:35:00,195.55,195.82,195.49,195.78,12218.0,180.0431,180.2916,179.9878,180.2548,12218.0
2023-02-24 14:40:00,195.77,195.86,195.7,195.75,10493.0,180.2456,180.3285,180.1812,180.2272,10493.0
2023-02-24 14:45:00,195.71,196.27,195.65,196.27,11064.0,180.1904,180.706,180.1351,180.706,11064.0
2023-02-24 14:50:00,196.22,196.73,196.21,196.6,13732.0,180.6599,181.1295,180.6507,181.0098,13732.0
2023-02-24 14:55:00,196.59,197.03,196.58,196.94,9737.0,181.0006,181.4057,180.9914,181.3228,9737.0
2023-02-24 15:00:00,196.94,197.33,196.79,196.8,11990.0,181.3228,181.6819,181.1847,181.1939,11990.0
2023-02-24 15:05:00,196.8,196.84,196.63,196.65,12187.0,181.1939,181.2308,181.0374,181.0558,12187.0
2023-02-24 15:10:00,196.67,196.67,196.33,196.36,15244.0,181.0742,181.0742,180.7612,180.7888,15244.0
2023-02-24 15:15:00,196.34,196.79,196.34,196.77,14474.0,180.7704,181.1847,180.7704,181.1663,14474.0
2023-02-24 15:20:00,196.8,197.02,196.76,196.91,17265.0,181.1939,181.3965,181.1571,181.2952,17265.0
2023-02-24 15:25:00,196.91,197.05,196.45,196.45,20699.0,181.2952,181.4241,180.8717,180.8717,20699.0
2023-02-24 15:30:00,196.45,196.47,195.7,195.71,27550.0,180.8717,180.8901,180.1812,180.1904,27550.0
2023-02-24 15:35:00,195.68,196.24,195.55,196.12,34373.0,180.1627,180.6783,180.0431,180.5679,34373.0
2023-02-24 15:40:00,196.07,196.34,195.95,196.19,33906.0,180.5218,180.7704,180.4113,180.6323,33906.0
2023-02-24 15:45:00,196.16,196.18,195.7,195.82,38483.0,180.6047,180.6231,180.1812,180.2916,38483.0
2023-02-24 15:50:00,195.85,196.07,195.53,196.06,65199.0,180.3193,180.5218,180.0246,180.5126,65199.0
2023-02-24 15:55:00,196.08,196.38,195.67,195.72,169244.0,180.531,180.8072,180.1535,180.1996,169244.0
2023-02-27 09:30:00,198.57,198.57,196.5,196.89,61464.0,182.8236,182.8236,180.9177,181.2768,61464.0
2023-02-27 09:35:00,196.89,197.84,196.5,197.82,22504.0,181.2768,182.1515,180.9177,182.133,22504.0
2023-02-27 09:40:00,197.82,198.38,197.76,198.38,18555.0,182.133,182.6486,182.0778,182.6486,18555.0
2023-02-27 09:45:00,198.29,198.85,198.06,198.83,25622.0,182.5658,183.0814,182.354,183.063,25622.0
2023-02-27 09:50:00,198.84,199.55,198.8,199.55,13028.0,183.0722,183.7259,183.0353,183.7259,13028.0
2023-02-27 09:55:00,199.68,199.86,198.98,199.12,8378.0,183.8455,184.0113,183.2011,183.33,8378.0
2023-02-27 10:00:00,199.21,199.21,198.69,199.0,8447.0,183.4128,183.4128,182.9341,183.2195,8447.0
2023-02-27 10:05:00,199.01,199.12,198.7,198.98,15693.0,183.2287,183.33,182.9433,183.2011,15693.0
2023-02-27 10:10:00,199.0,199.12,198.53,199.12,9819.0,183.2195,183.33,182.7867,183.33,9819.0
2023-02-27 10:15:00,199.18,199.24,198.91,199.13,12224.0,183.3852,183.4404,183.1366,183.3392,12224.0
2023-02-27 10:20:00,199.17,199.2,198.45,198.45,25894.0,183.376,183.4036,182.7131,182.7131,25894.0
2023-02-27 10:25:00,198.43,198.75,198.34,198.45,17831.0,182.6947,182.9893,182.6118,182.7131,17831.0
2023-02-27 10:30:00,198.43,198.63,198.16,198.31,35113.0,182.6947,182.8788,182.4461,182.5842,35113.0
2023-02-27 10:35:00,198.34,198.36,197.24,197.44,19886.0,182.6118,182.6302,181.599,181.7832,19886.0
2023-02-27 10:40:00,197.51,197.54,197.0,197.17,21353.0,181.8476,181.8752,181.3781,181.5346,21353.0
2023-02-27 10:45:00,197.11,197.14,196.39,196.67,10111.0,181.4793,181.507,180.8164,181.0742,10111.0
2023-02-27 10:50:00,196.64,196.64,196.17,196.31,8969.0,181.0466,181.0466,180.6139,180.7428,8969.0
2023-02-27 10:55:00,196.27,196.27,195.9,196.14,11804.0,180.706,180.706,180.3653,180.5863,11804.0
2023-02-27 11:00:00,196.14,196.35,196.13,196.33,9185.0,180.5863,180.7796,180.5771,180.7612,9185.0
2023-02-27 11:05:00,196.27,196.7,196.27,196.42,8962.0,180.706,181.1019,180.706,180.8441,8962.0
2023-02-27 11:10:00,196.4,196.4,195.22,195.37,28417.0,180.8256,180.8256,179.7392,179.8773,28417.0
2023-02-27 11:15:00,195.31,195.43,194.88,194.95,13089.0,179.8221,179.9326,179.4262,179.4906,13089.0
2023-02-27 11:20:00,194.92,195.11,194.62,194.64,13610.0,179.463,179.6379,179.1868,179.2052,13610.0
2023-02-27 11:25:00,194.72,194.78,194.37,194.37,12689.0,179.2789,179.3341,178.9566,178.9566,12689.0
2023-02-27 11:30:00,194.32,194.38,193.59,193.6,17070.0,178.9106,178.9658,178.2385,178.2477,17070.0
2023-02-27 11:35:00,193.64,194.02,193.52,193.53,14163.0,178.2845,178.6344,178.174,178.1832,14163.0
2023-02-27 11:40:00,193.61,193.67,193.27,193.55,18616.0,178.2569,178.3121,177.9439,178.2016,18616.0
2023-02-27 11:45:00,193.58,193.73,193.36,193.65,10291.0,178.2293,178.3674,178.0267,178.2937,10291.0
2023-02-27 11:50:00,193.66,193.72,193.32,193.59,19183.0,178.3029,178.3582,177.9899,178.2385,19183.0
2023-02-27 11:55:00,193.59,193.7,193.35,193.5,17478.0,178.2385,178.3398,178.0175,178.1556,17478.0
2023-02-27 12:00:00,193.57,193.57,193.11,193.17,17416.0,178.2201,178.2201,177.7965,177.8518,17416.0
2023-02-27 12:05:00,193.16,193.49,192.96,193.36,14041.0,177.8426,178.1464,177.6584,178.0267,14041.0
2023-02-27 12:10:00,193.4,193.59,193.25,193.38,19658.0,178.0635,178.2385,177.9254,178.0451,19658.0
2023-02-27 12:15:00,193.37,193.47,193.09,193.31,15648.0,178.0359,178.128,177.7781,177.9807,15648.0
2023-02-27 12:20:00,193.25,193.51,192.99,193.35,37126.0,177.9254,178.1648,177.6861,178.0175,37126.0
2023-02-27 12:25:00,193.38,193.88,193.38,193.8,12067.0,178.0451,178.5055,178.0451,178.4318,12067.0
2023-02-27 12:30:00,193.78,194.04,193.65,193.76,17267.0,178.4134,178.6528,178.2937,178.395,17267.0
2023-02-27 12:35:00,193.81,194.26,193.81,194.26,12313.0,178.441,178.8553,178.441,178.8553,12313.0
2023-02-27 12:40:00,194.26,194.69,194.19,194.57,13022.0,178.8553,179.2512,178.7909,179.1408,13022.0
2023-02-27 12:45:00,194.51,194.7,194.29,194.36,11036.0,179.0855,179.2605,178.883,178.9474,11036.0
2023-02-27 12:50:00,194.33,194.72,194.19,194.72,51379.0,178.9198,179.2789,178.7909,179.2789,51379.0
2023-02-27 12:55:00,194.76,194.76,194.42,194.45,12374.0,179.3157,179.3157,179.0027,179.0303,12374.0
2023-02-27 13:00:00,194.47,194.51,194.08,194.24,9223.0,179.0487,179.0855,178.6896,178.8369,9223.0
2023-02-27 13:05:00,194.27,194.72,194.15,194.5,19910.0,178.8646,179.2789,178.7541,179.0763,19910.0
2023-02-27 13:10:00,194.58,194.78,194.55,194.71,8293.0,179.15,179.3341,179.1224,179.2697,8293.0
2023-02-27 13:15:00,194.71,194.71,194.2,194.21,7367.0,179.2697,179.2697,178.8001,178.8093,7367.0
2023-02-27 13:20:00,194.21,194.39,193.97,194.05,19615.0,178.8093,178.975,178.5883,178.662,19615.0
2023-02-27 13:25:00,194.04,194.16,193.88,194.05,9054.0,178.6528,178.7633,178.5055,178.662,9054.0
2023-02-27 13:30:00,194.05,194.16,193.76,193.96,8272.0,178.662,178.7633,178.395,178.5791,8272.0
2023-02-27 13:35:00,193.97,194.06,193.85,193.95,11837.0,178.5883,178.6712,178.4779,178.5699,11837.0
2023-02-27 13:40:00,193.97,193.98,193.7,193.86,21250.0,178.5883,178.5976,178.3398,178.4871,21250.0
2023-02-27 13:45:00,193.82,193.87,193.68,193.81,21858.0,178.4502,178.4963,178.3213,178.441,21858.0
2023-02-27 13:50:00,193.83,193.94,193.75,193.84,12938.0,178.4594,178.5607,178.3858,178.4687,12938.0
2023-02-27 13:55:00,193.81,194.26,193.77,194.16,22719.0,178.441,178.8553,178.4042,178.7633,22719.0
2023-02-27 14:00:00,194.22,194.62,194.22,194.62,8152.0,178.8185,179.1868,178.8185,179.1868,8152.0
2023-02-27 14:05:00,194.63,194.76,194.27,194.31,8238.0,179.196,179.3157,178.8646,178.9014,8238.0
2023-02-27 14:10:00,194.31,194.49,194.3,194.44,9786.0,178.9014,179.0671,178.8922,179.0211,9786.0
2023-02-27 14:15:00,194.32,194.38,193.79,193.79,10833.0,178.9106,178.9658,178.4226,178.4226,10833.0
2023-02-27 14:20:00,193.83,193.86,193.64,193.86,14431.0,178.4594,178.4871,178.2845,178.4871,14431.0
2023-02-27 14:25:00,193.82,193.83,193.38,193.5,10824.0,178.4502,178.4594,178.0451,178.1556,10824.0
2023-02-27 14:30:00,193.41,193.67,193.35,193.51,10265.0,178.0728,178.3121,178.0175,178.1648,10265.0
2023-02-27 14:35:00,193.5,193.56,193.31,193.31,10180.0,178.1556,178.2109,177.9807,177.9807,10180.0
2023-02-27 14:40:00,193.31,193.55,193.21,193.31,20336.0,177.9807,178.2016,177.8886,177.9807,20336.0
2023-02-27 14:45:00,193.28,193.62,193.21,193.34,10074.0,177.9531,178.2661,177.8886,178.0083,10074.0
2023-02-27 14:50:00,193.3,193.49,193.3,193.37,12449.0,177.9715,178.1464,177.9715,178.0359,12449.0
2023-02-27 14:55:00,193.37,193.43,193.14,193.34,16979.0,178.0359,178.0912,177.8242,178.0083,16979.0
2023-02-27 15:00:00,193.3,193.79,193.23,193.78,16919.0,177.9715,178.4226,177.907,178.4134,16919.0
2023-02-27 15:05:00,193.78,193.87,193.44,193.73,18987.0,178.4134,178.4963,178.1004,178.3674,18987.0
2023-02-27 15:10:00,193.7,194.14,193.64,194.09,12253.0,178.3398,178.7449,178.2845,178.6988,12253.0
2023-02-27 15:15:00,194.21,194.23,193.96,194.2,37096.0,178.8093,178.8277,178.5791,178.8001,37096.0
2023-02-27 15:20:00,194.2,194.34,193.97,194.23,15622.0,178.8001,178.929,178.5883,178.8277,15622.0
2023-02-27 15:25:00,194.23,194.55,194.23,194.52,16406.0,178.8277,179.1224,178.8277,179.0947,16406.0
2023-02-27 15:30:00,194.55,194.61,194.14,194.34,22265.0,179.1224,179.1776,178.7449,178.929,22265.0
2023-02-27 15:35:00,194.37,194.4,194.1,194.18,31760.0,178.9566,178.9842,178.708,178.7817,31760.0
2023-02-27 15:40:00,194.19,194.9,194.17,194.68,21293.0,178.7909,179.4446,178.7725,179.242,21293.0
2023-02-27 15:45:00,194.65,194.88,194.41,194.52,35833.0,179.2144,179.4262,178.9935,179.0947,35833.0
2023-02-27 15:50:00,194.57,194.95,194.47,194.95,69852.0,179.1408,179.4906,179.0487,179.4906,69852.0
2023-02-27 15:55:00,194.97,195.16,194.73,195.11,110486.0,179.509,179.684,179.2881,179.6379,110486.0
2023-02-28 09:30:00,195.1,195.73,194.34,195.65,40649.0,179.6287,180.2088,178.929,180.1351,40649.0
2023-02-28 09:35:00,195.62,196.27,195.29,195.29,15078.0,180.1075,180.706,179.8037,179.8037,15078.0
2023-02-28 09:40:00,195.52,196.97,195.52,196.93,14874.0,180.0154,181.3504,180.0154,181.3136,14874.0
2023-02-28 09:45:00,197.0,197.44,196.96,197.02,14838.0,181.3781,181.7832,181.3412,181.3965,14838.0
2023-02-28 09:50:00,197.06,197.21,196.24,196.63,17323.0,181.4333,181.5714,180.6783,181.0374,17323.0
2023-02-28 09:55:00,196.63,196.73,195.54,195.67,33316.0,181.0374,181.1295,180.0338,180.1535,33316.0
2023-02-28 10:00:00,195.58,196.3,195.45,196.3,20758.0,180.0707,180.7336,179.951,180.7336,20758.0
2023-02-28 10:05:00,196.23,196.6,196.16,196.33,12693.0,180.6691,181.0098,180.6047,180.7612,12693.0
2023-02-28 10:10:00,196.25,196.59,196.08,196.32,14452.0,180.6875,181.0006,180.531,180.752,14452.0
2023-02-28 10:15:00,196.27,196.6,196.26,196.43,14859.0,180.706,181.0098,180.6967,180.8533,14859.0
2023-02-28 10:20:00,196.5,196.85,196.48,196.56,14752.0,180.9177,181.24,180.8993,180.973,14752.0
2023-02-28 10:25:00,196.53,196.82,196.37,196.82,16970.0,180.9453,181.2123,180.798,181.2123,16970.0
2023-02-28 10:30:00,196.88,197.3,196.71,197.2,15692.0,181.2676,181.6543,181.1111,181.5622,15692.0
2023-02-28 10:35:00,197.3,197.38,196.66,196.69,37388.0,181.6543,181.7279,181.065,181.0927,37388.0
2023-02-28 10:40:00,196.66,196.89,196.55,196.89,10645.0,181.065,181.2768,180.9638,181.2768,10645.0
2023-02-28 10:45:00,196.86,197.12,196.8,196.93,7426.0,181.2492,181.4886,181.1939,181.3136,7426.0
2023-02-28 10:50:00,196.86,197.08,196.5,197.08,25403.0,181.2492,181.4517,180.9177,181.4517,25403.0
2023-02-28 10:55:00,197.12,197.18,196.91,197.03,11877.0,181.4886,181.5438,181.2952,181.4057,11877.0
2023-02-28 11:00:00,197.0,197.84,197.0,197.74,8442.0,181.3781,182.1515,181.3781,182.0594,8442.0
2023-02-28 11:05:00,197.9,198.15,197.85,197.98,20179.0,182.2067,182.4369,182.1607,182.2804,20179.0
2023-02-28 11:10:00,198.04,198.42,197.87,198.4,17535.0,182.3356,182.6855,182.1791,182.667,17535.0
2023-02-28 11:15:00,198.32,198.4,197.95,198.15,15690.0,182.5934,182.667,182.2527,182.4369,15690.0
2023-02-28 11:20:00,198.18,198.3,197.93,198.02,6984.0,182.4645,182.575,182.2343,182.3172,6984.0
2023-02-28 11:25:00,197.99,198.29,197.95,198.0,9391.0,182.2896,182.5658,182.2527,182.2988,9391.0
2023-02-28 11:30:00,197.97,198.16,197.93,198.0,8911.0,182.2711,182.4461,182.2343,182.2988,8911.0
2023-02-28 11:35:00,198.17,198.17,197.92,198.0,9284.0,182.4553,182.4553,182.2251,182.2988,9284.0
2023-02-28 11:40:00,198.0,198.1,197.91,198.05,16067.0,182.2988,182.3908,182.2159,182.3448,16067.0
2023-02-28 11:45:00,198.14,198.18,197.91,198.16,5365.0,182.4277,182.4645,182.2159,182.4461,5365.0
2023-02-28 11:50:00,198.07,198.4,197.96,198.4,7940.0,182.3632,182.667,182.2619,182.667,7940.0
2023-02-28 11:55:00,198.36,198.58,198.28,198.48,4595.0,182.6302,182.8328,182.5566,182.7407,4595.0
2023-02-28 12:00:00,198.52,198.58,198.2,198.5,9220.0,182.7775,182.8328,182.4829,182.7591,9220.0
2023-02-28 12:05:00,198.5,198.56,198.29,198.33,5924.0,182.7591,182.8144,182.5658,182.6026,5924.0
2023-02-28 12:10:00,198.4,199.11,198.38,198.86,12882.0,182.667,183.3207,182.6486,183.0906,12882.0
2023-02-28 12:15:00,198.78,198.85,198.68,198.78,9665.0,183.0169,183.0814,182.9248,183.0169,9665.0
2023-02-28 12:20:00,198.84,199.03,198.82,198.99,24652.0,183.0722,183.2471,183.0537,183.2103,24652.0
2023-02-28 12:25:00,199.02,199.13,198.87,199.02,33789.0,183.2379,183.3392,183.0998,183.2379,33789.0
2023-02-28 12:30:00,199.0,199.16,198.89,199.0,27968.0,183.2195,183.3668,183.1182,183.2195,27968.0
2023-02-28 12:35:00,198.99,198.99,198.45,198.74,8947.0,183.2103,183.2103,182.7131,182.9801,8947.0
2023-02-28 12:40:00,198.73,198.81,198.58,198.63,5951.0,182.9709,183.0445,182.8328,182.8788,5951.0
2023-02-28 12:45:00,198.68,199.08,198.68,198.97,14003.0,182.9248,183.2931,182.9248,183.1918,14003.0
2023-02-28 12:50:00,199.0,199.27,198.94,199.25,7753.0,183.2195,183.4681,183.1642,183.4496,7753.0
2023-02-28 12:55:00,199.25,199.44,199.2,199.2,5522.0,183.4496,183.6246,183.4036,183.4036,5522.0
2023-02-28 13:00:00,199.16,199.4,199.14,199.4,3494.0,183.3668,183.5877,183.3484,183.5877,3494.0
2023-02-28 13:05:00,199.36,199.4,199.12,199.13,4597.0,183.5509,183.5877,183.33,183.3392,4597.0
2023-02-28 13:10:00,199.16,199.16,198.94,199.0,14307.0,183.3668,183.3668,183.1642,183.2195,14307.0
2023-02-28 13:15:00,198.97,199.11,198.95,199.04,11994.0,183.1918,183.3207,183.1734,183.2563,11994.0
2023-02-28 13:20:00,199.07,199.29,199.06,199.29,5060.0,183.2839,183.4865,183.2747,183.4865,5060.0
2023-02-28 13:25:00,199.28,199.6,199.25,199.57,5981.0,183.4773,183.7719,183.4496,183.7443,5981.0
2023-02-28 13:30:00,199.53,199.6,198.97,199.17,9294.0,183.7074,183.7719,183.1918,183.376,9294.0
2023-02-28 13:35:00,199.17,199.24,199.11,199.11,6191.0,183.376,183.4404,183.3207,183.3207,6191.0
2023-02-28 13:40:00,199.17,199.25,199.07,199.12,4834.0,183.376,183.4496,183.2839,183.33,4834.0
2023-02-28 13:45:00,199.12,199.26,199.05,199.13,5123.0,183.33,183.4589,183.2655,183.3392,5123.0
2023-02-28 13:50:00,199.05,199.13,198.96,199.06,16943.0,183.2655,183.3392,183.1826,183.2747,16943.0
2023-02-28 13:55:00,199.06,199.33,199.06,199.33,8341.0,183.2747,183.5233,183.2747,183.5233,8341.0
2023-02-28 14:00:00,199.31,199.47,199.16,199.18,6267.0,183.5049,183.6522,183.3668,183.3852,6267.0
2023-02-28 14:05:00,199.2,199.2,198.72,198.91,30424.0,183.4036,183.4036,182.9617,183.1366,30424.0
2023-02-28 14:10:00,198.96,199.06,198.7,198.99,11132.0,183.1826,183.2747,182.9433,183.2103,11132.0
2023-02-28 14:15:00,199.0,199.01,198.8,199.01,3059.0,183.2195,183.2287,183.0353,183.2287,3059.0
2023-02-28 14:20:00,198.95,199.06,198.74,198.81,7089.0,183.1734,183.2747,182.9801,183.0445,7089.0
2023-02-28 14:25:00,198.8,198.87,198.66,198.77,10958.0,183.0353,183.0998,182.9064,183.0077,10958.0
2023-02-28 14:30:00,198.74,198.96,198.68,198.94,12320.0,182.9801,183.1826,182.9248,183.1642,12320.0
2023-02-28 14:35:00,198.92,199.06,198.82,198.9,10056.0,183.1458,183.2747,183.0537,183.1274,10056.0
2023-02-28 14:40:00,198.84,199.0,198.69,198.96,8619.0,183.0722,183.2195,182.9341,183.1826,8619.0
2023-02-28 14:45:00,198.9,199.15,198.87,199.11,10668.0,183.1274,183.3576,183.0998,183.3207,10668.0
2023-02-28 14:50:00,199.11,199.13,198.84,198.93,9050.0,183.3207,183.3392,183.0722,183.155,9050.0
2023-02-28 14:55:00,198.86,198.89,198.56,198.67,20669.0,183.0906,183.1182,182.8144,182.9156,20669.0
2023-02-28 15:00:00,198.65,198.75,198.37,198.53,15747.0,182.8972,182.9893,182.6394,182.7867,15747.0
2023-02-28 15:05:00,198.41,198.49,197.98,198.06,24130.0,182.6763,182.7499,182.2804,182.354,24130.0
2023-02-28 15:10:00,197.99,198.15,197.89,198.01,6274.0,182.2896,182.4369,182.1975,182.308,6274.0
2023-02-28 15:15:00,197.95,197.99,197.66,197.72,8614.0,182.2527,182.2896,181.9857,182.041,8614.0
2023-02-28 15:20:00,197.76,197.79,197.46,197.72,8724.0,182.0778,182.1054,181.8016,182.041,8724.0
2023-02-28 15:25:00,197.75,197.77,197.55,197.59,17323.0,182.0686,182.087,181.8845,181.9213,17323.0
2023-02-28 15:30:00,197.59,197.72,197.45,197.6,30068.0,181.9213,182.041,181.7924,181.9305,30068.0
2023-02-28 15:35:00,197.57,197.66,197.33,197.49,23001.0,181.9029,181.9857,181.6819,181.8292,23001.0
2023-02-28 15:40:00,197.49,198.26,197.4,198.26,25117.0,181.8292,182.5382,181.7463,182.5382,25117.0
2023-02-28 15:45:00,198.24,198.25,197.75,198.12,42104.0,182.5197,182.5289,182.0686,182.4093,42104.0
2023-02-28 15:50:00,198.22,198.82,198.03,198.5,66969.0,182.5013,183.0537,182.3264,182.7591,66969.0
2023-02-28 15:55:00,198.48,198.69,197.95,198.04,164142.0,182.7407,182.9341,182.2527,182.3356,164142.0
2023-03-01 09:30:00,196.52,198.81,196.32,197.82,94414.0,180.9361,183.0445,180.752,182.133,94414.0
2023-03-01 09:35:00,197.66,197.83,196.48,196.78,24045.0,181.9857,182.1422,180.8993,181.1755,24045.0
2023-03-01 09:40:00,196.89,197.06,196.01,196.62,16025.0,181.2768,181.4333,180.4666,181.0282,16025.0
2023-03-01 09:45:00,196.45,196.85,196.06,196.84,9682.0,180.8717,181.24,180.5126,181.2308,9682.0
2023-03-01 09:50:00,196.84,196.85,195.9,195.99,12628.0,181.2308,181.24,180.3653,180.4482,12628.0
2023-03-01 09:55:00,196.07,196.37,195.58,196.07,19623.0,180.5218,180.798,180.0707,180.5218,19623.0
2023-03-01 10:00:00,196.4,196.46,195.6,195.85,17598.0,180.8256,180.8809,180.0891,180.3193,17598.0
2023-03-01 10:05:00,195.81,195.82,195.25,195.69,35637.0,180.2824,180.2916,179.7668,180.1719,35637.0
2023-03-01 10:10:00,195.62,195.84,195.34,195.66,31225.0,180.1075,180.3101,179.8497,180.1443,31225.0
2023-03-01 10:15:00,195.58,195.75,195.38,195.73,34061.0,180.0707,180.2272,179.8865,180.2088,34061.0
2023-03-01 10:20:00,195.81,196.02,195.61,195.64,15106.0,180.2824,180.4758,180.0983,180.1259,15106.0
2023-03-01 10:25:00,195.65,196.02,195.64,195.87,8503.0,180.1351,180.4758,180.1259,180.3377,8503.0
2023-03-01 10:30:00,195.9,195.99,195.66,195.89,11244.0,180.3653,180.4482,180.1443,180.3561,11244.0
2023-03-01 10:35:00,195.89,196.45,195.79,196.25,13982.0,180.3561,180.8717,180.264,180.6875,13982.0
2023-03-01 10:40:00,196.3,196.49,195.94,196.19,15641.0,180.7336,180.9085,180.4021,180.6323,15641.0
2023-03-01 10:45:00,196.21,196.32,195.9,196.0,15829.0,180.6507,180.752,180.3653,180.4574,15829.0
2023-03-01 10:50:00,196.0,196.13,195.79,195.86,21288.0,180.4574,180.5771,180.264,180.3285,21288.0
2023-03-01 10:55:00,195.92,196.01,195.61,195.69,29978.0,180.3837,180.4666,180.0983,180.1719,29978.0
2023-03-01 11:00:00,195.63,195.63,195.22,195.28,16553.0,180.1167,180.1167,179.7392,179.7945,16553.0
2023-03-01 11:05:00,195.28,195.36,194.46,194.58,18526.0,179.7945,179.8681,179.0395,179.15,18526.0
2023-03-01 11:10:00,194.57,194.86,194.45,194.48,23906.0,179.1408,179.4078,179.0303,179.0579,23906.0
2023-03-01 11:15:00,194.54,194.69,194.31,194.33,10790.0,179.1131,179.2512,178.9014,178.9198,10790.0
2023-03-01 11:20:00,194.36,194.42,194.1,194.21,7135.0,178.9474,179.0027,178.708,178.8093,7135.0
2023-03-01 11:25:00,194.24,194.58,194.24,194.36,10991.0,178.8369,179.15,178.8369,178.9474,10991.0
2023-03-01 11:30:00,194.31,194.87,194.3,194.86,11155.0,178.9014,179.417,178.8922,179.4078,11155.0
2023-03-01 11:35:00,194.88,195.18,194.88,195.14,7592.0,179.4262,179.7024,179.4262,179.6656,7592.0
2023-03-01 11:40:00,195.13,195.21,194.75,194.75,9231.0,179.6564,179.73,179.3065,179.3065,9231.0
2023-03-01 11:45:00,194.8,195.0,194.65,194.83,12658.0,179.3525,179.5367,179.2144,179.3801,12658.0
2023-03-01 11:50:00,194.82,194.94,194.64,194.74,9699.0,179.3709,179.4814,179.2052,179.2973,9699.0
2023-03-01 11:55:00,194.72,194.93,194.64,194.68,12630.0,179.2789,179.4722,179.2052,179.242,12630.0
2023-03-01 12:00:00,194.68,194.85,194.6,194.67,7374.0,179.242,179.3986,179.1684,179.2328,7374.0
2023-03-01 12:05:00,194.73,194.91,194.56,194.81,7816.0,179.2881,179.4538,179.1316,179.3617,7816.0
2023-03-01 12:10:00,194.77,194.83,194.57,194.81,17489.0,179.3249,179.3801,179.1408,179.3617,17489.0
2023-03-01 12:15:00,194.83,194.88,194.57,194.59,9930.0,179.3801,179.4262,179.1408,179.1592,9930.0
2023-03-01 12:20:00,194.59,194.68,194.35,194.61,11280.0,179.1592,179.242,178.9382,179.1776,11280.0
2023-03-01 12:25:00,194.61,194.82,194.41,194.42,17429.0,179.1776,179.3709,178.9935,179.0027,17429.0
2023-03-01 12:30:00,194.44,194.48,194.13,194.17,26506.0,179.0211,179.0579,178.7357,178.7725,26506.0
2023-03-01 12:35:00,194.17,194.43,194.1,194.28,11123.0,178.7725,179.0119,178.708,178.8738,11123.0
2023-03-01 12:40:00,194.32,194.33,194.05,194.2,11967.0,178.9106,178.9198,178.662,178.8001,11967.0
2023-03-01 12:45:00,194.19,194.44,194.05,194.06,18796.0,178.7909,179.0211,178.662,178.6712,18796.0
2023-03-01 12:50:00,194.05,194.25,194.05,194.19,14219.0,178.662,178.8461,178.662,178.7909,14219.0
2023-03-01 12:55:00,194.16,194.19,193.97,194.0,46057.0,178.7633,178.7909,178.5883,178.616,46057.0
2023-03-01 13:00:00,194.0,194.04,193.76,193.78,13965.0,178.616,178.6528,178.395,178.4134,13965.0
2023-03-01 13:05:00,193.78,193.88,193.58,193.76,8028.0,178.4134,178.5055,178.2293,178.395,8028.0
2023-03-01 13:10:00,193.8,194.02,193.7,193.85,10847.0,178.4318,178.6344,178.3398,178.4779,10847.0
2023-03-01 13:15:00,193.84,193.84,193.48,193.49,10368.0,178.4687,178.4687,178.1372,178.1464,10368.0
2023-03-01 13:20:00,193.5,193.73,193.45,193.72,14469.0,178.1556,178.3674,178.1096,178.3582,14469.0
2023-03-01 13:25:00,193.67,193.86,193.66,193.82,6686.0,178.3121,178.4871,178.3029,178.4502,6686.0
2023-03-01 13:30:00,193.83,194.03,193.67,194.03,9800.0,178.4594,178.6436,178.3121,178.6436,9800.0
2023-03-01 13:35:00,194.0,194.23,193.7,193.88,21037.0,178.616,178.8277,178.3398,178.5055,21037.0
2023-03-01 13:40:00,193.89,194.01,193.57,193.68,16026.0,178.5147,178.6252,178.2201,178.3213,16026.0
2023-03-01 13:45:00,193.62,193.95,193.53,193.95,28248.0,178.2661,178.5699,178.1832,178.5699,28248.0
2023-03-01 13:50:00,193.91,194.09,193.91,194.03,9012.0,178.5331,178.6988,178.5331,178.6436,9012.0
2023-03-01 13:55:00,194.03,194.12,193.91,194.05,10565.0,178.6436,178.7264,178.5331,178.662,10565.0
2023-03-01 14:00:00,194.03,194.07,193.77,193.94,14110.0,178.6436,178.6804,178.4042,178.5607,14110.0
2023-03-01 14:05:00,193.84,193.9,193.69,193.85,9836.0,178.4687,178.5239,178.3305,178.4779,9836.0
2023-03-01 14:10:00,193.89,194.06,193.87,194.03,12872.0,178.5147,178.6712,178.4963,178.6436,12872.0
2023-03-01 14:15:00,193.98,193.98,193.48,193.6,13540.0,178.5976,178.5976,178.1372,178.2477,13540.0
2023-03-01 14:20:00,193.6,193.62,193.39,193.57,15570.0,178.2477,178.2661,178.0543,178.2201,15570.0
2023-03-01 14:25:00,193.58,193.97,193.23,193.27,23998.0,178.2293,178.5883,177.907,177.9439,23998.0
2023-03-01 14:30:00,193.22,193.42,193.1,193.14,13473.0,177.8978,178.082,177.7873,177.8242,13473.0
2023-03-01 14:35:00,193.16,193.28,192.9,193.24,14855.0,177.8426,177.9531,177.6032,177.9162,14855.0
2023-03-01 14:40:00,193.16,193.16,192.92,193.02,43272.0,177.8426,177.8426,177.6216,177.7137,43272.0
2023-03-01 14:45:00,193.02,193.06,192.86,193.03,25288.0,177.7137,177.7505,177.5664,177.7229,25288.0
2023-03-01 14:50:00,193.08,193.35,192.97,193.32,15361.0,177.7689,178.0175,177.6676,177.9899,15361.0
2023-03-01 14:55:00,193.31,193.34,192.95,193.0,20729.0,177.9807,178.0083,177.6492,177.6953,20729.0
2023-03-01 15:00:00,192.99,193.4,192.98,193.37,15556.0,177.6861,178.0635,177.6769,178.0359,15556.0
2023-03-01 15:05:00,193.41,193.92,193.41,193.88,20158.0,178.0728,178.5423,178.0728,178.5055,20158.0
2023-03-01 15:10:00,193.92,194.13,193.89,194.12,25740.0,178.5423,178.7357,178.5147,178.7264,25740.0
2023-03-01 15:15:00,194.12,194.36,193.95,194.28,26571.0,178.7264,178.9474,178.5699,178.8738,26571.0
2023-03-01 15:20:00,194.28,194.5,194.21,194.22,46499.0,178.8738,179.0763,178.8093,178.8185,46499.0
2023-03-01 15:25:00,194.22,194.74,194.21,194.34,60803.0,178.8185,179.2973,178.8093,178.929,60803.0
2023-03-01 15:30:00,194.35,194.75,194.26,194.66,22642.0,178.9382,179.3065,178.8553,179.2236,22642.0
2023-03-01 15:35:00,194.64,194.97,194.43,194.97,82126.0,179.2052,179.509,179.0119,179.509,82126.0
2023-03-01 15:40:00,194.96,195.27,194.91,195.25,21570.0,179.4998,179.7853,179.4538,179.7668,21570.0
2023-03-01 15:45:00,195.31,195.44,194.95,194.99,40123.0,179.8221,179.9418,179.4906,179.5275,40123.0
2023-03-01 15:50:00,194.96,195.17,194.79,195.12,73583.0,179.4998,179.6932,179.3433,179.6472,73583.0
2023-03-01 15:55:00,195.07,195.18,194.81,194.89,154038.0,179.6011,179.7024,179.3617,179.4354,154038.0
2023-03-02 09:30:00,193.32,194.87,193.32,194.1,54788.0,177.9899,179.417,177.9899,178.708,54788.0
2023-03-02 09:35:00,194.11,194.67,193.94,194.3,20715.0,178.7172,179.2328,178.5607,178.8922,20715.0
2023-03-02 09:40:00,194.34,194.52,193.33,193.85,12133.0,178.929,179.0947,177.9991,178.4779,12133.0
2023-03-02 09:45:00,193.92,194.96,193.92,194.96,7798.0,178.5423,179.4998,178.5423,179.4998,7798.0
2023-03-02 09:50:00,195.0,195.29,194.3,194.31,17254.0,179.5367,179.8037,178.8922,178.9014,17254.0
2023-03-02 09:55:00,194.3,194.68,194.24,194.39,10494.0,178.8922,179.242,178.8369,178.975,10494.0
2023-03-02 10:00:00,194.4,194.44,193.97,194.3,13490.0,178.9842,179.0211,178.5883,178.8922,13490.0
2023-03-02 10:05:00,194.37,194.47,193.95,194.19,16968.0,178.9566,179.0487,178.5699,178.7909,16968.0
2023-03-02 10:10:00,194.18,194.31,193.89,193.89,13412.0,178.7817,178.9014,178.5147,178.5147,13412.0
2023-03-02 10:15:00,193.84,194.24,193.72,194.24,12974.0,178.4687,178.8369,178.3582,178.8369,12974.0
2023-03-02 10:20:00,194.37,194.65,193.97,194.5,10433.0,178.9566,179.2144,178.5883,179.0763,10433.0
2023-03-02 10:25:00,194.44,194.77,194.28,194.76,2950.0,179.0211,179.3249,178.8738,179.3157,2950.0
2023-03-02 10:30:00,194.57,194.85,194.5,194.68,32536.0,179.1408,179.3986,179.0763,179.242,32536.0
2023-03-02 10:35:00,194.59,194.65,194.08,194.11,6459.0,179.1592,179.2144,178.6896,178.7172,6459.0
2023-03-02 10:40:00,194.18,194.47,194.06,194.13,15586.0,178.7817,179.0487,178.6712,178.7357,15586.0
2023-03-02 10:45:00,194.0,194.52,194.0,194.42,18900.0,178.616,179.0947,178.616,179.0027,18900.0
2023-03-02 10:50:00,194.48,194.9,194.48,194.64,6011.0,179.0579,179.4446,179.0579,179.2052,6011.0
2023-03-02 10:55:00,194.64,195.1,194.6,195.1,15874.0,179.2052,179.6287,179.1684,179.6287,15874.0
2023-03-02 11:00:00,195.02,195.02,194.6,194.84,25481.0,179.5551,179.5551,179.1684,179.3894,25481.0
2023-03-02 11:05:00,194.85,194.96,194.76,194.76,17857.0,179.3986,179.4998,179.3157,179.3157,17857.0
2023-03-02 11:10:00,194.68,194.95,194.59,194.76,4382.0,179.242,179.4906,179.1592,179.3157,4382.0
2023-03-02 11:15:00,194.83,195.16,194.74,194.81,10411.0,179.3801,179.684,179.2973,179.3617,10411.0
2023-03-02 11:20:00,194.81,194.82,194.57,194.62,6150.0,179.3617,179.3709,179.1408,179.1868,6150.0
2023-03-02 11:25:00,194.5,194.69,194.37,194.46,6037.0,179.0763,179.2512,178.9566,179.0395,6037.0
2023-03-02 11:30:00,194.45,194.57,194.41,194.48,6182.0,179.0303,179.1408,178.9935,179.0579,6182.0
2023-03-02 11:35:00,194.5,194.61,194.22,194.39,7456.0,179.0763,179.1776,178.8185,178.975,7456.0
2023-03-02 11:40:00,194.41,194.45,194.12,194.28,5548.0,178.9935,179.0303,178.7264,178.8738,5548.0
2023-03-02 11:45:00,194.25,194.54,194.25,194.54,17518.0,178.8461,179.1131,178.8461,179.1131,17518.0
2023-03-02 11:50:00,194.55,194.63,194.12,194.12,6259.0,179.1224,179.196,178.7264,178.7264,6259.0
2023-03-02 11:55:00,194.13,194.46,194.01,194.37,9052.0,178.7357,179.0395,178.6252,178.9566,9052.0
2023-03-02 12:00:00,194.36,194.52,194.28,194.44,4233.0,178.9474,179.0947,178.8738,179.0211,4233.0
2023-03-02 12:05:00,194.49,194.53,194.17,194.24,4927.0,179.0671,179.1039,178.7725,178.8369,4927.0
2023-03-02 12:10:00,194.24,194.4,194.18,194.24,6064.0,178.8369,178.9842,178.7817,178.8369,6064.0
2023-03-02 12:15:00,194.3,194.45,194.19,194.23,6205.0,178.8922,179.0303,178.7909,178.8277,6205.0
2023-03-02 12:20:00,194.25,194.39,194.23,194.38,7843.0,178.8461,178.975,178.8277,178.9658,7843.0
2023-03-02 12:25:00,194.31,194.7,194.23,194.67,19152.0,178.9014,179.2605,178.8277,179.2328,19152.0
2023-03-02 12:30:00,194.7,194.85,194.63,194.76,7067.0,179.2605,179.3986,179.196,179.3157,7067.0
2023-03-02 12:35:00,194.75,194.81,194.64,194.7,3469.0,179.3065,179.3617,179.2052,179.2605,3469.0
2023-03-02 12:40:00,194.64,194.77,194.64,194.77,2350.0,179.2052,179.3249,179.2052,179.3249,2350.0
2023-03-02 12:45:00,194.73,194.83,194.65,194.65,5403.0,179.2881,179.3801,179.2144,179.2144,5403.0
2023-03-02 12:50:00,194.57,194.8,194.47,194.77,5053.0,179.1408,179.3525,179.0487,179.3249,5053.0
2023-03-02 12:55:00,194.82,194.84,194.67,194.71,3638.0,179.3709,179.3894,179.2328,179.2697,3638.0
2023-03-02 13:00:00,194.65,194.67,194.47,194.56,12291.0,179.2144,179.2328,179.0487,179.1316,12291.0
2023-03-02 13:05:00,194.5,194.73,194.46,194.53,4723.0,179.0763,179.2881,179.0395,179.1039,4723.0
2023-03-02 13:10:00,194.59,194.74,194.54,194.74,3462.0,179.1592,179.2973,179.1131,179.2973,3462.0
2023-03-02 13:15:00,194.7,194.74,194.52,194.59,6404.0,179.2605,179.2973,179.0947,179.1592,6404.0
2023-03-02 13:20:00,194.61,194.67,194.45,194.59,11939.0,179.1776,179.2328,179.0303,179.1592,11939.0
2023-03-02 13:25:00,194.61,194.65,194.47,194.54,6162.0,179.1776,179.2144,179.0487,179.1131,6162.0
2023-03-02 13:30:00,194.55,194.67,194.43,194.63,14584.0,179.1224,179.2328,179.0119,179.196,14584.0
2023-03-02 13:35:00,194.66,195.37,194.66,194.99,10975.0,179.2236,179.8773,179.2236,179.5275,10975.0
2023-03-02 13:40:00,195.0,195.1,194.78,194.78,7433.0,179.5367,179.6287,179.3341,179.3341,7433.0
2023-03-02 13:45:00,194.78,194.87,194.65,194.87,8953.0,179.3341,179.417,179.2144,179.417,8953.0
2023-03-02 13:50:00,194.95,195.18,194.91,195.11,4013.0,179.4906,179.7024,179.4538,179.6379,4013.0
2023-03-02 13:55:00,195.27,195.68,195.26,195.68,4054.0,179.7853,180.1627,179.776,180.1627,4054.0
2023-03-02 14:00:00,195.68,196.18,195.68,196.12,6157.0,180.1627,180.6231,180.1627,180.5679,6157.0
2023-03-02 14:05:00,196.13,196.13,195.8,195.86,6758.0,180.5771,180.5771,180.2732,180.3285,6758.0
2023-03-02 14:10:00,195.92,196.11,195.82,195.93,7462.0,180.3837,180.5586,180.2916,180.3929,7462.0
2023-03-02 14:15:00,195.88,196.26,195.77,196.26,4861.0,180.3469,180.6967,180.2456,180.6967,4861.0
2023-03-02 14:20:00,196.23,196.42,196.09,196.37,7321.0,180.6691,180.8441,180.5402,180.798,7321.0
2023-03-02 14:25:00,196.4,196.77,196.39,196.58,7552.0,180.8256,181.1663,180.8164,180.9914,7552.0
2023-03-02 14:30:00,196.64,196.82,196.6,196.69,10462.0,181.0466,181.2123,181.0098,181.0927,10462.0
2023-03-02 14:35:00,196.68,196.82,196.42,196.76,4707.0,181.0834,181.2123,180.8441,181.1571,4707.0
2023-03-02 14:40:00,196.73,196.92,196.66,196.75,9283.0,181.1295,181.3044,181.065,181.1479,9283.0
2023-03-02 14:45:00,196.7,196.86,196.7,196.86,5911.0,181.1019,181.2492,181.1019,181.2492,5911.0
2023-03-02 14:50:00,196.84,196.89,196.73,196.74,7280.0,181.2308,181.2768,181.1295,181.1387,7280.0
2023-03-02 14:55:00,196.77,196.97,196.76,196.83,5411.0,181.1663,181.3504,181.1571,181.2215,5411.0
2023-03-02 15:00:00,196.85,197.18,196.81,196.85,12250.0,181.24,181.5438,181.2031,181.24,12250.0
2023-03-02 15:05:00,196.86,196.98,196.71,196.92,9388.0,181.2492,181.3597,181.1111,181.3044,9388.0
2023-03-02 15:10:00,196.97,197.43,196.95,197.43,12925.0,181.3504,181.774,181.332,181.774,12925.0
2023-03-02 15:15:00,197.43,197.71,197.23,197.24,13552.0,181.774,182.0318,181.5898,181.599,13552.0
2023-03-02 15:20:00,197.24,197.5,197.05,197.43,8560.0,181.599,181.8384,181.4241,181.774,8560.0
2023-03-02 15:25:00,197.46,197.47,197.17,197.33,62448.0,181.8016,181.8108,181.5346,181.6819,62448.0
2023-03-02 15:30:00,197.37,197.79,197.31,197.73,24665.0,181.7187,182.1054,181.6635,182.0502,24665.0
2023-03-02 15:35:00,197.76,198.18,197.58,197.78,15404.0,182.0778,182.4645,181.9121,182.0962,15404.0
2023-03-02 15:40:00,197.81,198.17,197.73,197.86,17640.0,182.1238,182.4553,182.0502,182.1699,17640.0
2023-03-02 15:45:00,197.87,198.16,197.73,197.73,33280.0,182.1791,182.4461,182.0502,182.0502,33280.0
2023-03-02 15:50:00,197.68,197.8,197.36,197.7,44841.0,182.0041,182.1146,181.7095,182.0226,44841.0
2023-03-02 15:55:00,197.66,198.0,197.42,197.58,110352.0,181.9857,182.2988,181.7648,181.9121,110352.0
2023-03-03 09:30:00,199.26,200.76,199.08,200.76,27697.0,183.4589,184.8399,183.2931,184.8399,27697.0
2023-03-03 09:35:00,200.68,200.8,200.2,200.2,16048.0,184.7662,184.8767,184.3243,184.3243,16048.0
2023-03-03 09:40:00,200.19,200.49,199.88,200.49,7671.0,184.3151,184.5913,184.0297,184.5913,7671.0
2023-03-03 09:45:00,200.41,201.64,200.4,201.59,14631.0,184.5177,185.6501,184.5085,185.6041,14631.0
2023-03-03 09:50:00,201.6,201.79,200.84,201.71,18155.0,185.6133,185.7882,184.9136,185.7146,18155.0
2023-03-03 09:55:00,201.75,202.05,201.53,201.53,15774.0,185.7514,186.0276,185.5488,185.5488,15774.0
2023-03-03 10:00:00,201.72,201.78,201.17,201.71,13026.0,185.7238,185.779,185.2174,185.7146,13026.0
2023-03-03 10:05:00,201.73,201.73,201.26,201.52,19775.0,185.733,185.733,185.3003,185.5396,19775.0
2023-03-03 10:10:00,201.52,201.73,200.96,201.53,21501.0,185.5396,185.733,185.024,185.5488,21501.0
2023-03-03 10:15:00,201.53,201.85,201.53,201.56,8375.0,185.5488,185.8435,185.5488,185.5765,8375.0
2023-03-03 10:20:00,201.55,201.9,201.32,201.8,8410.0,185.5673,185.8895,185.3555,185.7974,8410.0
2023-03-03 10:25:00,201.87,201.97,201.61,201.97,15541.0,185.8619,185.954,185.6225,185.954,15541.0
2023-03-03 10:30:00,201.9,202.08,201.68,201.68,26566.0,185.8895,186.0552,185.6869,185.6869,26566.0
2023-03-03 10:35:00,201.82,202.1,201.63,201.97,22807.0,185.8158,186.0736,185.6409,185.954,22807.0
2023-03-03 10:40:00,201.95,202.22,201.89,202.15,10479.0,185.9355,186.1841,185.8803,186.1197,10479.0
2023-03-03 10:45:00,202.12,202.37,201.92,202.22,15165.0,186.0921,186.3222,185.9079,186.1841,15165.0
2023-03-03 10:50:00,202.22,202.29,201.37,201.58,10806.0,186.1841,186.2486,185.4015,185.5949,10806.0
2023-03-03 10:55:00,201.64,201.69,201.09,201.13,12826.0,185.6501,185.6962,185.1437,185.1806,12826.0
2023-03-03 11:00:00,201.13,201.21,200.89,200.89,14401.0,185.1806,185.2542,184.9596,184.9596,14401.0
2023-03-03 11:05:00,200.89,201.17,200.66,201.17,8031.0,184.9596,185.2174,184.7478,185.2174,8031.0
2023-03-03 11:10:00,201.18,201.55,201.03,201.55,10831.0,185.2266,185.5673,185.0885,185.5673,10831.0
2023-03-03 11:15:00,201.57,201.82,201.52,201.56,10451.0,185.5857,185.8158,185.5396,185.5765,10451.0
2023-03-03 11:20:00,201.49,201.6,201.29,201.52,6987.0,185.512,185.6133,185.3279,185.5396,6987.0
2023-03-03 11:25:00,201.57,201.86,201.55,201.81,6522.0,185.5857,185.8527,185.5673,185.8066,6522.0
2023-03-03 11:30:00,201.8,201.93,201.52,201.52,12453.0,185.7974,185.9171,185.5396,185.5396,12453.0
2023-03-03 11:35:00,201.64,201.83,201.39,201.39,6042.0,185.6501,185.8251,185.4199,185.4199,6042.0
2023-03-03 11:40:00,201.4,201.4,201.23,201.28,3203.0,185.4292,185.4292,185.2726,185.3187,3203.0
2023-03-03 11:45:00,201.3,201.6,201.3,201.42,8593.0,185.3371,185.6133,185.3371,185.4476,8593.0
2023-03-03 11:50:00,201.43,201.68,201.4,201.52,5251.0,185.4568,185.6869,185.4292,185.5396,5251.0
2023-03-03 11:55:00,201.58,201.83,201.58,201.75,6321.0,185.5949,185.8251,185.5949,185.7514,6321.0
2023-03-03 12:00:00,201.8,201.91,201.76,201.84,2454.0,185.7974,185.8987,185.7606,185.8343,2454.0
2023-03-03 12:05:00,201.78,201.89,201.61,201.85,7067.0,185.779,185.8803,185.6225,185.8435,7067.0
2023-03-03 12:10:00,201.84,202.14,201.84,202.07,20216.0,185.8343,186.1105,185.8343,186.046,20216.0
2023-03-03 12:15:00,202.17,202.17,201.99,202.06,18056.0,186.1381,186.1381,185.9724,186.0368,18056.0
2023-03-03 12:20:00,202.06,202.14,202.0,202.06,8905.0,186.0368,186.1105,185.9816,186.0368,8905.0
2023-03-03 12:25:00,202.01,202.07,201.71,201.73,11432.0,185.9908,186.046,185.7146,185.733,11432.0
2023-03-03 12:30:00,201.7,202.18,201.7,202.13,9955.0,185.7054,186.1473,185.7054,186.1013,9955.0
2023-03-03 12:35:00,202.14,202.22,201.97,201.99,7246.0,186.1105,186.1841,185.954,185.9724,7246.0
2023-03-03 12:40:00,202.02,202.14,201.94,202.12,11540.0,186.0,186.1105,185.9263,186.0921,11540.0
2023-03-03 12:45:00,202.11,202.17,201.95,201.99,8827.0,186.0828,186.1381,185.9355,185.9724,8827.0
2023-03-03 12:50:00,202.05,202.15,201.8,202.05,10750.0,186.0276,186.1197,185.7974,186.0276,10750.0
2023-03-03 12:55:00,202.15,202.22,202.01,202.06,5460.0,186.1197,186.1841,185.9908,186.0368,5460.0
2023-03-03 13:00:00,202.07,202.08,201.82,201.97,18173.0,186.046,186.0552,185.8158,185.954,18173.0
2023-03-03 13:05:00,201.96,202.2,201.88,202.2,9185.0,185.9447,186.1657,185.8711,186.1657,9185.0
2023-03-03 13:10:00,202.17,202.17,201.64,201.87,14326.0,186.1381,186.1381,185.6501,185.8619,14326.0
2023-03-03 13:15:00,201.89,201.99,201.58,201.84,20513.0,185.8803,185.9724,185.5949,185.8343,20513.0
2023-03-03 13:20:00,201.89,202.05,201.89,202.05,2532.0,185.8803,186.0276,185.8803,186.0276,2532.0
2023-03-03 13:25:00,202.08,202.4,202.08,202.37,9800.0,186.0552,186.3499,186.0552,186.3222,9800.0
2023-03-03 13:30:00,202.41,202.53,202.34,202.42,6061.0,186.3591,186.4695,186.2946,186.3683,6061.0
2023-03-03 13:35:00,202.38,202.42,201.98,201.98,4522.0,186.3314,186.3683,185.9632,185.9632,4522.0
2023-03-03 13:40:00,201.98,202.07,201.83,201.98,8368.0,185.9632,186.046,185.8251,185.9632,8368.0
2023-03-03 13:45:00,201.98,202.01,201.81,201.96,7054.0,185.9632,185.9908,185.8066,185.9447,7054.0
2023-03-03 13:50:00,201.88,202.14,201.88,202.09,9845.0,185.8711,186.1105,185.8711,186.0644,9845.0
2023-03-03 13:55:00,202.04,202.04,201.79,201.95,8253.0,186.0184,186.0184,185.7882,185.9355,8253.0
2023-03-03 14:00:00,201.97,202.01,201.8,201.81,5628.0,185.954,185.9908,185.7974,185.8066,5628.0
2023-03-03 14:05:00,201.91,202.03,201.8,201.99,10654.0,185.8987,186.0092,185.7974,185.9724,10654.0
2023-03-03 14:10:00,202.04,202.16,201.96,202.1,12126.0,186.0184,186.1289,185.9447,186.0736,12126.0
2023-03-03 14:15:00,202.09,202.2,202.0,202.0,7418.0,186.0644,186.1657,185.9816,185.9816,7418.0
2023-03-03 14:20:00,202.01,202.09,201.98,202.0,8567.0,185.9908,186.0644,185.9632,185.9816,8567.0
2023-03-03 14:25:00,202.03,202.33,201.96,202.27,24179.0,186.0092,186.2854,185.9447,186.2302,24179.0
2023-03-03 14:30:00,202.28,202.28,201.9,201.98,25897.0,186.2394,186.2394,185.8895,185.9632,25897.0
2023-03-03 14:35:00,201.96,202.3,201.9,202.25,9439.0,185.9447,186.2578,185.8895,186.2117,9439.0
2023-03-03 14:40:00,202.24,202.26,202.08,202.12,55916.0,186.2025,186.221,186.0552,186.0921,55916.0
2023-03-03 14:45:00,202.05,202.18,201.97,202.04,9373.0,186.0276,186.1473,185.954,186.0184,9373.0
2023-03-03 14:50:00,202.06,202.18,201.99,202.13,9760.0,186.0368,186.1473,185.9724,186.1013,9760.0
2023-03-03 14:55:00,202.13,202.23,201.92,202.06,17926.0,186.1013,186.1933,185.9079,186.0368,17926.0
2023-03-03 15:00:00,202.08,202.09,201.6,201.93,20713.0,186.0552,186.0644,185.6133,185.9171,20713.0
2023-03-03 15:05:00,201.93,202.1,201.83,202.07,19539.0,185.9171,186.0736,185.8251,186.046,19539.0
2023-03-03 15:10:00,202.06,202.08,201.62,201.99,23199.0,186.0368,186.0552,185.6317,185.9724,23199.0
2023-03-03 15:15:00,202.01,202.18,201.9,202.04,9873.0,185.9908,186.1473,185.8895,186.0184,9873.0
2023-03-03 15:20:00,202.04,202.55,202.04,202.35,11680.0,186.0184,186.488,186.0184,186.3038,11680.0
2023-03-03 15:25:00,202.36,202.39,202.17,202.31,8139.0,186.313,186.3406,186.1381,186.267,8139.0
2023-03-03 15:30:00,202.31,202.36,202.18,202.2,23501.0,186.267,186.313,186.1473,186.1657,23501.0
2023-03-03 15:35:00,202.22,202.32,202.04,202.13,16658.0,186.1841,186.2762,186.0184,186.1013,16658.0
2023-03-03 15:40:00,202.16,202.23,201.92,202.22,27701.0,186.1289,186.1933,185.9079,186.1841,27701.0
2023-03-03 15:45:00,202.2,202.41,202.16,202.37,36758.0,186.1657,186.3591,186.1289,186.3222,36758.0
2023-03-03 15:50:00,202.38,202.38,201.85,202.15,65035.0,186.3314,186.3314,185.8435,186.1197,65035.0
2023-03-03 15:55:00,202.16,202.58,202.16,202.48,101279.0,186.1289,186.5156,186.1289,186.4235,101279.0
2023-03-06 09:30:00,203.88,204.16,202.5,203.22,44201.0,187.7125,187.9703,186.4419,187.1048,44201.0
2023-03-06 09:35:00,203.08,203.08,202.0,202.38,11226.0,186.9759,186.9759,185.9816,186.3314,11226.0
2023-03-06 09:40:00,202.52,202.52,201.72,202.05,12463.0,186.4603,186.4603,185.7238,186.0276,12463.0
2023-03-06 09:45:00,202.02,202.31,201.67,201.67,12142.0,186.0,186.267,185.6777,185.6777,12142.0
2023-03-06 09:50:00,201.78,201.99,201.47,201.85,6392.0,185.779,185.9724,185.4936,185.8435,6392.0
2023-03-06 09:55:00,201.96,202.27,201.86,202.1,7324.0,185.9447,186.2302,185.8527,186.0736,7324.0
2023-03-06 10:00:00,202.04,202.04,201.62,201.91,4692.0,186.0184,186.0184,185.6317,185.8987,4692.0
2023-03-06 10:05:00,201.91,202.58,201.76,202.23,11838.0,185.8987,186.5156,185.7606,186.1933,11838.0
2023-03-06 10:10:00,202.32,202.32,201.74,201.94,3224.0,186.2762,186.2762,185.7422,185.9263,3224.0
2023-03-06 10:15:00,201.96,202.48,201.96,202.44,13531.0,185.9447,186.4235,185.9447,186.3867,13531.0
2023-03-06 10:20:00,202.59,202.59,201.77,202.12,7417.0,186.5248,186.5248,185.7698,186.0921,7417.0
2023-03-06 10:25:00,202.05,202.26,201.84,202.14,16368.0,186.0276,186.221,185.8343,186.1105,16368.0
2023-03-06 10:30:00,202.13,202.2,201.45,201.74,12573.0,186.1013,186.1657,185.4752,185.7422,12573.0
2023-03-06 10:35:00,201.66,201.66,200.89,201.03,13737.0,185.6685,185.6685,184.9596,185.0885,13737.0
2023-03-06 10:40:00,201.08,201.53,201.02,201.26,14898.0,185.1345,185.5488,185.0793,185.3003,14898.0
2023-03-06 10:45:00,201.26,201.38,200.79,200.97,11784.0,185.3003,185.4107,184.8675,185.0333,11784.0
2023-03-06 10:50:00,201.02,201.24,200.93,201.17,9851.0,185.0793,185.2818,184.9964,185.2174,9851.0
2023-03-06 10:55:00,201.25,201.62,201.17,201.51,9305.0,185.291,185.6317,185.2174,185.5304,9305.0
2023-03-06 11:00:00,201.48,201.57,201.18,201.23,9970.0,185.5028,185.5857,185.2266,185.2726,9970.0
2023-03-06 11:05:00,201.27,201.54,201.19,201.42,9573.0,185.3095,185.558,185.2358,185.4476,9573.0
2023-03-06 11:10:00,201.47,202.07,201.44,201.94,13408.0,185.4936,186.046,185.466,185.9263,13408.0
2023-03-06 11:15:00,201.9,202.46,201.75,201.86,13170.0,185.8895,186.4051,185.7514,185.8527,13170.0
2023-03-06 11:20:00,201.88,201.88,201.19,201.2,27536.0,185.8711,185.8711,185.2358,185.245,27536.0
2023-03-06 11:25:00,201.25,201.32,200.92,201.03,10421.0,185.291,185.3555,184.9872,185.0885,10421.0
2023-03-06 11:30:00,201.05,201.31,200.81,201.31,34697.0,185.1069,185.3463,184.8859,185.3463,34697.0
2023-03-06 11:35:00,201.31,201.4,201.16,201.32,6229.0,185.3463,185.4292,185.2082,185.3555,6229.0
2023-03-06 11:40:00,201.33,201.41,201.02,201.13,5298.0,185.3647,185.4384,185.0793,185.1806,5298.0
2023-03-06 11:45:00,201.1,201.15,200.88,201.06,9008.0,185.1529,185.199,184.9504,185.1161,9008.0
2023-03-06 11:50:00,200.99,201.15,200.81,201.15,8538.0,185.0517,185.199,184.8859,185.199,8538.0
2023-03-06 11:55:00,201.19,201.41,201.05,201.33,7600.0,185.2358,185.4384,185.1069,185.3647,7600.0
2023-03-06 12:00:00,201.3,201.64,201.18,201.41,8264.0,185.3371,185.6501,185.2266,185.4384,8264.0
2023-03-06 12:05:00,201.48,201.58,201.37,201.58,3256.0,185.5028,185.5949,185.4015,185.5949,3256.0
2023-03-06 12:10:00,201.6,201.71,201.46,201.57,7000.0,185.6133,185.7146,185.4844,185.5857,7000.0
2023-03-06 12:15:00,201.54,201.9,201.43,201.9,14753.0,185.558,185.8895,185.4568,185.8895,14753.0
2023-03-06 12:20:00,201.95,201.95,201.56,201.6,7103.0,185.9355,185.9355,185.5765,185.6133,7103.0
2023-03-06 12:25:00,201.52,201.68,201.4,201.52,7140.0,185.5396,185.6869,185.4292,185.5396,7140.0
2023-03-06 12:30:00,201.51,201.51,201.07,201.07,2694.0,185.5304,185.5304,185.1253,185.1253,2694.0
2023-03-06 12:35:00,201.07,201.1,200.71,200.86,18133.0,185.1253,185.1529,184.7939,184.932,18133.0
2023-03-06 12:40:00,200.82,200.91,200.44,200.44,35488.0,184.8951,184.978,184.5453,184.5453,35488.0
2023-03-06 12:45:00,200.42,200.42,200.1,200.15,6651.0,184.5269,184.5269,184.2322,184.2783,6651.0
2023-03-06 12:50:00,200.1,200.29,200.04,200.2,5977.0,184.2322,184.4072,184.177,184.3243,5977.0
2023-03-06 12:55:00,200.15,200.15,199.74,199.95,9755.0,184.2783,184.2783,183.9008,184.0941,9755.0
2023-03-06 13:00:00,199.93,199.94,199.63,199.79,4641.0,184.0757,184.0849,183.7995,183.9468,4641.0
2023-03-06 13:05:00,199.76,199.81,199.5,199.53,9927.0,183.9192,183.9652,183.6798,183.7074,9927.0
2023-03-06 13:10:00,199.59,199.66,199.32,199.42,2842.0,183.7627,183.8271,183.5141,183.6062,2842.0
2023-03-06 13:15:00,199.32,199.49,199.23,199.48,3606.0,183.5141,183.6706,183.4312,183.6614,3606.0
2023-03-06 13:20:00,199.55,199.65,199.46,199.59,6570.0,183.7259,183.8179,183.643,183.7627,6570.0
2023-03-06 13:25:00,199.63,199.73,199.4,199.43,10690.0,183.7995,183.8916,183.5877,183.6154,10690.0
2023-03-06 13:30:00,199.43,199.6,199.26,199.59,19525.0,183.6154,183.7719,183.4589,183.7627,19525.0
2023-03-06 13:35:00,199.55,199.55,198.86,198.86,17213.0,183.7259,183.7259,183.0906,183.0906,17213.0
2023-03-06 13:40:00,198.87,199.03,198.79,198.84,11662.0,183.0998,183.2471,183.0261,183.0722,11662.0
2023-03-06 13:45:00,198.81,198.87,198.71,198.87,6984.0,183.0445,183.0998,182.9525,183.0998,6984.0
2023-03-06 13:50:00,198.79,198.98,198.68,198.97,4642.0,183.0261,183.2011,182.9248,183.1918,4642.0
2023-03-06 13:55:00,198.88,199.05,198.64,198.64,6158.0,183.109,183.2655,182.888,182.888,6158.0
2023-03-06 14:00:00,198.68,198.84,198.56,198.83,4567.0,182.9248,183.0722,182.8144,183.063,4567.0
2023-03-06 14:05:00,198.86,198.9,198.72,198.8,4785.0,183.0906,183.1274,182.9617,183.0353,4785.0
2023-03-06 14:10:00,198.82,198.99,198.71,198.86,12630.0,183.0537,183.2103,182.9525,183.0906,12630.0
2023-03-06 14:15:00,198.91,198.91,198.64,198.85,7613.0,183.1366,183.1366,182.888,183.0814,7613.0
2023-03-06 14:20:00,198.74,198.97,198.64,198.88,13726.0,182.9801,183.1918,182.888,183.109,13726.0
2023-03-06 14:25:00,198.9,198.96,198.76,198.94,3761.0,183.1274,183.1826,182.9985,183.1642,3761.0
2023-03-06 14:30:00,198.95,199.13,198.74,198.74,3995.0,183.1734,183.3392,182.9801,182.9801,3995.0
2023-03-06 14:35:00,198.68,198.87,198.62,198.87,5275.0,182.9248,183.0998,182.8696,183.0998,5275.0
2023-03-06 14:40:00,198.86,198.9,198.62,198.77,3846.0,183.0906,183.1274,182.8696,183.0077,3846.0
2023-03-06 14:45:00,198.7,198.79,198.34,198.34,7938.0,182.9433,183.0261,182.6118,182.6118,7938.0
2023-03-06 14:50:00,198.37,198.4,198.22,198.4,8723.0,182.6394,182.667,182.5013,182.667,8723.0
2023-03-06 14:55:00,198.31,198.39,198.14,198.23,4491.0,182.5842,182.6578,182.4277,182.5105,4491.0
2023-03-06 15:00:00,198.28,198.53,198.22,198.28,3968.0,182.5566,182.7867,182.5013,182.5566,3968.0
2023-03-06 15:05:00,198.23,198.68,198.16,198.68,8223.0,182.5105,182.9248,182.4461,182.9248,8223.0
2023-03-06 15:10:00,198.68,198.79,198.32,198.41,11303.0,182.9248,183.0261,182.5934,182.6763,11303.0
2023-03-06 15:15:00,198.5,198.61,198.32,198.56,14915.0,182.7591,182.8604,182.5934,182.8144,14915.0
2023-03-06 15:20:00,198.61,198.64,198.37,198.49,6945.0,182.8604,182.888,182.6394,182.7499,6945.0
2023-03-06 15:25:00,198.48,198.51,198.37,198.4,9617.0,182.7407,182.7683,182.6394,182.667,9617.0
2023-03-06 15:30:00,198.45,198.52,198.28,198.38,5826.0,182.7131,182.7775,182.5566,182.6486,5826.0
2023-03-06 15:35:00,198.38,198.65,198.31,198.54,7833.0,182.6486,182.8972,182.5842,182.7959,7833.0
2023-03-06 15:40:00,198.55,198.58,198.42,198.43,14450.0,182.8052,182.8328,182.6855,182.6947,14450.0
2023-03-06 15:45:00,198.49,198.81,198.39,198.59,40888.0,182.7499,183.0445,182.6578,182.842,40888.0
2023-03-06 15:50:00,198.58,198.65,198.39,198.54,40441.0,182.8328,182.8972,182.6578,182.7959,40441.0
2023-03-06 15:55:00,198.51,198.73,198.42,198.56,74662.0,182.7683,182.9709,182.6855,182.8144,74662.0
2023-03-07 09:30:00,198.12,198.26,197.21,197.51,42927.0,182.4093,182.5382,181.5714,181.8476,42927.0
2023-03-07 09:35:00,197.65,198.11,197.65,197.8,6622.0,181.9765,182.4,181.9765,182.1146,6622.0
2023-03-07 09:40:00,197.8,197.9,197.18,197.18,6396.0,182.1146,182.2067,181.5438,181.5438,6396.0
2023-03-07 09:45:00,197.19,197.8,197.09,197.62,9787.0,181.553,182.1146,181.4609,181.9489,9787.0
2023-03-07 09:50:00,197.66,197.78,197.4,197.41,6574.0,181.9857,182.0962,181.7463,181.7556,6574.0
2023-03-07 09:55:00,197.41,198.07,197.41,197.76,8620.0,181.7556,182.3632,181.7556,182.0778,8620.0
2023-03-07 10:00:00,197.84,197.92,195.34,195.49,19357.0,182.1515,182.2251,179.8497,179.9878,19357.0
2023-03-07 10:05:00,195.37,195.72,195.11,195.38,12270.0,179.8773,180.1996,179.6379,179.8865,12270.0
2023-03-07 10:10:00,195.49,195.58,194.94,195.06,17065.0,179.9878,180.0707,179.4814,179.5919,17065.0
2023-03-07 10:15:00,195.04,195.14,194.62,194.78,18038.0,179.5735,179.6656,179.1868,179.3341,18038.0
2023-03-07 10:20:00,194.78,195.33,194.78,194.98,19685.0,179.3341,179.8405,179.3341,179.5183,19685.0
2023-03-07 10:25:00,194.96,195.12,194.14,194.5,15735.0,179.4998,179.6472,178.7449,179.0763,15735.0
2023-03-07 10:30:00,194.53,195.42,194.53,195.14,17458.0,179.1039,179.9234,179.1039,179.6656,17458.0
2023-03-07 10:35:00,195.22,195.69,195.06,195.28,9985.0,179.7392,180.1719,179.5919,179.7945,9985.0
2023-03-07 10:40:00,195.2,195.26,193.92,194.16,10454.0,179.7208,179.776,178.5423,178.7633,10454.0
2023-03-07 10:45:00,194.09,194.96,194.03,194.92,11643.0,178.6988,179.4998,178.6436,179.463,11643.0
2023-03-07 10:50:00,194.95,195.0,194.06,194.41,14286.0,179.4906,179.5367,178.6712,178.9935,14286.0
2023-03-07 10:55:00,194.41,194.49,193.89,193.92,10612.0,178.9935,179.0671,178.5147,178.5423,10612.0
2023-03-07 11:00:00,194.0,194.35,193.67,194.31,12841.0,178.616,178.9382,178.3121,178.9014,12841.0
2023-03-07 11:05:00,194.35,194.48,193.71,193.99,10125.0,178.9382,179.0579,178.349,178.6068,10125.0
2023-03-07 11:10:00,194.0,194.18,193.67,193.68,8372.0,178.616,178.7817,178.3121,178.3213,8372.0
2023-03-07 11:15:00,193.64,193.87,193.52,193.76,12339.0,178.2845,178.4963,178.174,178.395,12339.0
2023-03-07 11:20:00,193.82,193.91,193.32,193.5,15665.0,178.4502,178.5331,177.9899,178.1556,15665.0
2023-03-07 11:25:00,193.43,193.51,193.07,193.19,9745.0,178.0912,178.1648,177.7597,177.8702,9745.0
2023-03-07 11:30:00,193.2,193.41,193.02,193.18,24466.0,177.8794,178.0728,177.7137,177.861,24466.0
2023-03-07 11:35:00,193.27,193.46,193.16,193.38,16597.0,177.9439,178.1188,177.8426,178.0451,16597.0
2023-03-07 11:40:00,193.37,193.87,192.93,193.77,13937.0,178.0359,178.4963,177.6308,178.4042,13937.0
2023-03-07 11:45:00,193.74,193.83,193.6,193.82,8062.0,178.3766,178.4594,178.2477,178.4502,8062.0
2023-03-07 11:50:00,193.82,193.92,193.25,193.28,25719.0,178.4502,178.5423,177.9254,177.9531,25719.0
2023-03-07 11:55:00,193.28,193.33,193.13,193.14,5718.0,177.9531,177.9991,177.815,177.8242,5718.0
2023-03-07 12:00:00,193.02,193.22,192.92,193.07,5441.0,177.7137,177.8978,177.6216,177.7597,5441.0
2023-03-07 12:05:00,192.93,193.35,192.91,193.32,8207.0,177.6308,178.0175,177.6124,177.9899,8207.0
2023-03-07 12:10:00,193.3,193.53,193.2,193.32,7054.0,177.9715,178.1832,177.8794,177.9899,7054.0
2023-03-07 12:15:00,193.22,193.79,193.21,193.79,4062.0,177.8978,178.4226,177.8886,178.4226,4062.0
2023-03-07 12:20:00,193.77,194.59,193.61,193.68,6049.0,178.4042,179.1592,178.2569,178.3213,6049.0
2023-03-07 12:25:00,193.74,193.86,193.45,193.45,6585.0,178.3766,178.4871,178.1096,178.1096,6585.0
2023-03-07 12:30:00,193.42,193.62,193.41,193.54,2876.0,178.082,178.2661,178.0728,178.1924,2876.0
2023-03-07 12:35:00,193.59,193.65,193.4,193.49,4065.0,178.2385,178.2937,178.0635,178.1464,4065.0
2023-03-07 12:40:00,193.48,193.52,193.16,193.27,4031.0,178.1372,178.174,177.8426,177.9439,4031.0
2023-03-07 12:45:00,193.3,193.36,193.09,193.23,4233.0,177.9715,178.0267,177.7781,177.907,4233.0
2023-03-07 12:50:00,193.1,193.2,192.86,192.86,4184.0,177.7873,177.8794,177.5664,177.5664,4184.0
2023-03-07 12:55:00,192.85,193.01,192.62,192.85,6822.0,177.5572,177.7045,177.3454,177.5572,6822.0
2023-03-07 13:00:00,192.76,192.91,192.45,192.45,12236.0,177.4743,177.6124,177.1889,177.1889,12236.0
2023-03-07 13:05:00,192.45,192.51,192.22,192.22,3016.0,177.1889,177.2441,176.9771,176.9771,3016.0
2023-03-07 13:10:00,192.24,192.33,192.04,192.33,6755.0,176.9955,177.0784,176.8114,177.0784,6755.0
2023-03-07 13:15:00,192.33,192.39,192.13,192.22,3859.0,177.0784,177.1336,176.8943,176.9771,3859.0
2023-03-07 13:20:00,192.26,192.37,192.18,192.3,3281.0,177.0139,177.1152,176.9403,177.0508,3281.0
2023-03-07 13:25:00,192.29,192.45,192.22,192.43,4591.0,177.0416,177.1889,176.9771,177.1705,4591.0
2023-03-07 13:30:00,192.37,192.59,192.25,192.32,5710.0,177.1152,177.3178,177.0047,177.0692,5710.0
2023-03-07 13:35:00,192.25,192.46,192.24,192.34,7479.0,177.0047,177.1981,176.9955,177.0876,7479.0
2023-03-07 13:40:00,192.33,192.39,192.1,192.14,8717.0,177.0784,177.1336,176.8666,176.9035,8717.0
2023-03-07 13:45:00,192.15,192.35,192.14,192.27,8638.0,176.9127,177.0968,176.9035,177.0232,8638.0
2023-03-07 13:50:00,192.3,192.45,192.12,192.12,9417.0,177.0508,177.1889,176.885,176.885,9417.0
2023-03-07 13:55:00,192.19,192.59,192.19,192.45,44388.0,176.9495,177.3178,176.9495,177.1889,44388.0
2023-03-07 14:00:00,192.44,192.5,192.3,192.42,12139.0,177.1797,177.2349,177.0508,177.1613,12139.0
2023-03-07 14:05:00,192.4,192.54,192.32,192.48,17926.0,177.1428,177.2717,177.0692,177.2165,17926.0
2023-03-07 14:10:00,192.36,192.51,192.32,192.44,14296.0,177.106,177.2441,177.0692,177.1797,14296.0
2023-03-07 14:15:00,192.44,192.8,192.39,192.48,11213.0,177.1797,177.5111,177.1336,177.2165,11213.0
2023-03-07 14:20:00,192.5,192.64,192.38,192.45,10144.0,177.2349,177.3638,177.1244,177.1889,10144.0
2023-03-07 14:25:00,192.47,192.66,192.46,192.48,7806.0,177.2073,177.3822,177.1981,177.2165,7806.0
2023-03-07 14:30:00,192.5,192.57,192.38,192.47,5643.0,177.2349,177.2994,177.1244,177.2073,5643.0
2023-03-07 14:35:00,192.47,192.61,192.38,192.45,14949.0,177.2073,177.3362,177.1244,177.1889,14949.0
2023-03-07 14:40:00,192.49,192.64,192.4,192.41,6815.0,177.2257,177.3638,177.1428,177.1521,6815.0
2023-03-07 14:45:00,192.41,192.6,192.41,192.53,5164.0,177.1521,177.327,177.1521,177.2625,5164.0
2023-03-07 14:50:00,192.5,192.65,192.5,192.5,5649.0,177.2349,177.373,177.2349,177.2349,5649.0
2023-03-07 14:55:00,192.46,192.63,192.45,192.58,5275.0,177.1981,177.3546,177.1889,177.3086,5275.0
2023-03-07 15:00:00,192.6,192.69,192.4,192.4,10234.0,177.327,177.4098,177.1428,177.1428,10234.0
2023-03-07 15:05:00,192.43,192.67,192.43,192.62,9907.0,177.1705,177.3914,177.1705,177.3454,9907.0
2023-03-07 15:10:00,192.64,193.02,192.63,192.95,8900.0,177.3638,177.7137,177.3546,177.6492,8900.0
2023-03-07 15:15:00,192.95,193.06,192.68,192.88,12923.0,177.6492,177.7505,177.4006,177.5848,12923.0
2023-03-07 15:20:00,192.9,192.9,192.6,192.8,8245.0,177.6032,177.6032,177.327,177.5111,8245.0
2023-03-07 15:25:00,192.75,192.75,192.59,192.68,9555.0,177.4651,177.4651,177.3178,177.4006,9555.0
2023-03-07 15:30:00,192.71,193.28,192.71,193.15,34514.0,177.4283,177.9531,177.4283,177.8334,34514.0
2023-03-07 15:35:00,193.14,193.34,193.07,193.16,20457.0,177.8242,178.0083,177.7597,177.8426,20457.0
2023-03-07 15:40:00,193.13,193.26,192.74,192.75,24101.0,177.815,177.9346,177.4559,177.4651,24101.0
2023-03-07 15:45:00,192.69,192.78,192.55,192.67,26941.0,177.4098,177.4927,177.2809,177.3914,26941.0
2023-03-07 15:50:00,192.64,192.66,192.27,192.61,52079.0,177.3638,177.3822,177.0232,177.3362,52079.0
2023-03-07 15:55:00,192.64,192.7,192.26,192.41,98739.0,177.3638,177.4191,177.0139,177.1521,98739.0
2023-03-08 09:30:00,192.13,192.92,191.77,191.82,48890.0,176.8943,177.6216,176.5628,176.6088,48890.0
2023-03-08 09:35:00,191.8,192.11,191.37,192.11,23546.0,176.5904,176.8758,176.1945,176.8758,23546.0
2023-03-08 09:40:00,192.21,192.86,191.9,192.74,11181.0,176.9679,177.5664,176.6825,177.4559,11181.0
2023-03-08 09:45:00,192.77,193.1,192.26,193.09,25957.0,177.4835,177.7873,177.0139,177.7781,25957.0
2023-03-08 09:50:00,193.21,193.88,192.99,193.42,41351.0,177.8886,178.5055,177.6861,178.082,41351.0
2023-03-08 09:55:00,193.46,194.05,193.45,193.66,8955.0,178.1188,178.662,178.1096,178.3029,8955.0
2023-03-08 10:00:00,193.64,194.18,192.73,193.99,14431.0,178.2845,178.7817,177.4467,178.6068,14431.0
2023-03-08 10:05:00,193.99,194.48,193.68,194.4,9986.0,178.6068,179.0579,178.3213,178.9842,9986.0
2023-03-08 10:10:00,194.41,194.98,194.34,194.4,7309.0,178.9935,179.5183,178.929,178.9842,7309.0
2023-03-08 10:15:00,194.37,194.67,194.25,194.46,15006.0,178.9566,179.2328,178.8461,179.0395,15006.0
2023-03-08 10:20:00,194.46,195.83,194.31,195.79,20199.0,179.0395,180.3008,178.9014,180.264,20199.0
2023-03-08 10:25:00,195.79,196.08,195.58,195.71,13752.0,180.264,180.531,180.0707,180.1904,13752.0
2023-03-08 10:30:00,195.75,196.73,195.55,196.66,13330.0,180.2272,181.1295,180.0431,181.065,13330.0
2023-03-08 10:35:00,196.74,197.04,196.31,196.38,6050.0,181.1387,181.4149,180.7428,180.8072,6050.0
2023-03-08 10:40:00,196.35,196.7,196.14,196.6,6747.0,180.7796,181.1019,180.5863,181.0098,6747.0
2023-03-08 10:45:00,196.59,196.6,196.05,196.08,9941.0,181.0006,181.0098,180.5034,180.531,9941.0
2023-03-08 10:50:00,195.87,196.17,195.67,195.9,10590.0,180.3377,180.6139,180.1535,180.3653,10590.0
2023-03-08 10:55:00,195.9,196.61,195.89,196.55,14203.0,180.3653,181.019,180.3561,180.9638,14203.0
2023-03-08 11:00:00,196.6,196.66,196.35,196.48,6483.0,181.0098,181.065,180.7796,180.8993,6483.0
2023-03-08 11:05:00,196.48,196.77,196.48,196.5,5929.0,180.8993,181.1663,180.8993,180.9177,5929.0
2023-03-08 11:10:00,196.61,196.95,196.5,196.91,6900.0,181.019,181.332,180.9177,181.2952,6900.0
2023-03-08 11:15:00,196.9,197.04,196.87,196.93,5781.0,181.286,181.4149,181.2584,181.3136,5781.0
2023-03-08 11:20:00,196.98,196.99,196.52,196.55,15788.0,181.3597,181.3689,180.9361,180.9638,15788.0
2023-03-08 11:25:00,196.45,196.71,196.38,196.6,6093.0,180.8717,181.1111,180.8072,181.0098,6093.0
2023-03-08 11:30:00,196.57,196.57,196.38,196.44,6143.0,180.9822,180.9822,180.8072,180.8625,6143.0
2023-03-08 11:35:00,196.45,196.78,196.33,196.72,17406.0,180.8717,181.1755,180.7612,181.1203,17406.0
2023-03-08 11:40:00,196.67,197.14,196.64,196.89,17628.0,181.0742,181.507,181.0466,181.2768,17628.0
2023-03-08 11:45:00,196.9,197.15,196.65,196.98,7718.0,181.286,181.5162,181.0558,181.3597,7718.0
2023-03-08 11:50:00,196.97,197.15,196.72,197.11,7766.0,181.3504,181.5162,181.1203,181.4793,7766.0
2023-03-08 11:55:00,197.14,197.24,196.98,197.03,12134.0,181.507,181.599,181.3597,181.4057,12134.0
2023-03-08 12:00:00,197.03,197.03,196.83,196.83,4297.0,181.4057,181.4057,181.2215,181.2215,4297.0
2023-03-08 12:05:00,196.84,196.87,196.52,196.57,4567.0,181.2308,181.2584,180.9361,180.9822,4567.0
2023-03-08 12:10:00,196.53,196.53,196.04,196.19,4631.0,180.9453,180.9453,180.4942,180.6323,4631.0
2023-03-08 12:15:00,196.19,196.47,196.19,196.4,4988.0,180.6323,180.8901,180.6323,180.8256,4988.0
2023-03-08 12:20:00,196.38,196.44,196.22,196.44,4351.0,180.8072,180.8625,180.6599,180.8625,4351.0
2023-03-08 12:25:00,196.43,196.44,196.22,196.31,7986.0,180.8533,180.8625,180.6599,180.7428,7986.0
2023-03-08 12:30:00,196.24,196.24,195.93,196.12,6393.0,180.6783,180.6783,180.3929,180.5679,6393.0
2023-03-08 12:35:00,196.12,196.39,196.06,196.2,8723.0,180.5679,180.8164,180.5126,180.6415,8723.0
2023-03-08 12:40:00,196.23,196.34,196.2,196.31,5163.0,180.6691,180.7704,180.6415,180.7428,5163.0
2023-03-08 12:45:00,196.3,196.33,195.99,196.1,7043.0,180.7336,180.7612,180.4482,180.5494,7043.0
2023-03-08 12:50:00,196.18,196.4,196.07,196.36,3306.0,180.6231,180.8256,180.5218,180.7888,3306.0
2023-03-08 12:55:00,196.3,196.34,196.0,196.23,5283.0,180.7336,180.7704,180.4574,180.6691,5283.0
2023-03-08 13:00:00,196.22,196.22,195.53,195.58,6917.0,180.6599,180.6599,180.0246,180.0707,6917.0
2023-03-08 13:05:00,195.65,195.74,195.63,195.63,2723.0,180.1351,180.218,180.1167,180.1167,2723.0
2023-03-08 13:10:00,195.67,195.73,195.45,195.45,10175.0,180.1535,180.2088,179.951,179.951,10175.0
2023-03-08 13:15:00,195.46,195.8,195.4,195.8,9196.0,179.9602,180.2732,179.9049,180.2732,9196.0
2023-03-08 13:20:00,195.82,195.92,195.69,195.85,6114.0,180.2916,180.3837,180.1719,180.3193,6114.0
2023-03-08 13:25:00,195.83,195.83,195.48,195.48,4223.0,180.3008,180.3008,179.9786,179.9786,4223.0
2023-03-08 13:30:00,195.48,195.55,195.16,195.54,7576.0,179.9786,180.0431,179.684,180.0338,7576.0
2023-03-08 13:35:00,195.48,195.85,195.48,195.83,7759.0,179.9786,180.3193,179.9786,180.3008,7759.0
2023-03-08 13:40:00,195.77,195.99,195.63,195.8,5400.0,180.2456,180.4482,180.1167,180.2732,5400.0
2023-03-08 13:45:00,195.78,196.01,195.73,195.96,5261.0,180.2548,180.4666,180.2088,180.4205,5261.0
2023-03-08 13:50:00,195.9,196.06,195.77,196.06,11054.0,180.3653,180.5126,180.2456,180.5126,11054.0
2023-03-08 13:55:00,196.06,196.1,195.72,195.83,5526.0,180.5126,180.5494,180.1996,180.3008,5526.0
2023-03-08 14:00:00,195.77,196.08,195.71,196.02,5085.0,180.2456,180.531,180.1904,180.4758,5085.0
2023-03-08 14:05:00,195.98,195.98,195.72,195.89,6050.0,180.439,180.439,180.1996,180.3561,6050.0
2023-03-08 14:10:00,195.92,195.97,195.6,195.62,7958.0,180.3837,180.4297,180.0891,180.1075,7958.0
2023-03-08 14:15:00,195.57,195.68,195.46,195.49,4186.0,180.0615,180.1627,179.9602,179.9878,4186.0
2023-03-08 14:20:00,195.46,195.52,195.32,195.42,5994.0,179.9602,180.0154,179.8313,179.9234,5994.0
2023-03-08 14:25:00,195.35,195.41,195.22,195.34,6901.0,179.8589,179.9142,179.7392,179.8497,6901.0
2023-03-08 14:30:00,195.34,195.35,195.13,195.13,4823.0,179.8497,179.8589,179.6564,179.6564,4823.0
2023-03-08 14:35:00,195.1,195.45,195.1,195.21,7421.0,179.6287,179.951,179.6287,179.73,7421.0
2023-03-08 14:40:00,195.22,195.31,195.09,195.11,5748.0,179.7392,179.8221,179.6195,179.6379,5748.0
2023-03-08 14:45:00,195.08,195.25,195.07,195.13,3934.0,179.6103,179.7668,179.6011,179.6564,3934.0
2023-03-08 14:50:00,195.09,195.09,194.95,194.99,6838.0,179.6195,179.6195,179.4906,179.5275,6838.0
2023-03-08 14:55:00,194.96,194.99,194.85,194.99,4818.0,179.4998,179.5275,179.3986,179.5275,4818.0
2023-03-08 15:00:00,195.04,195.2,194.93,194.94,5191.0,179.5735,179.7208,179.4722,179.4814,5191.0
2023-03-08 15:05:00,194.9,195.31,194.78,195.31,11345.0,179.4446,179.8221,179.3341,179.8221,11345.0
2023-03-08 15:10:00,195.2,195.31,195.07,195.27,5875.0,179.7208,179.8221,179.6011,179.7853,5875.0
2023-03-08 15:15:00,195.23,195.33,195.09,195.31,10449.0,179.7484,179.8405,179.6195,179.8221,10449.0
2023-03-08 15:20:00,195.28,195.42,195.14,195.14,10281.0,179.7945,179.9234,179.6656,179.6656,10281.0
2023-03-08 15:25:00,195.12,195.3,195.05,195.3,6147.0,179.6472,179.8129,179.5827,179.8129,6147.0
2023-03-08 15:30:00,195.25,195.54,195.21,195.4,10905.0,179.7668,180.0338,179.73,179.9049,10905.0
2023-03-08 15:35:00,195.42,195.82,195.42,195.56,12926.0,179.9234,180.2916,179.9234,180.0523,12926.0
2023-03-08 15:40:00,195.63,195.83,195.58,195.82,18301.0,180.1167,180.3008,180.0707,180.2916,18301.0
2023-03-08 15:45:00,195.8,196.05,195.71,195.83,27699.0,180.2732,180.5034,180.1904,180.3008,27699.0
2023-03-08 15:50:00,195.83,195.91,195.62,195.66,33769.0,180.3008,180.3745,180.1075,180.1443,33769.0
2023-03-08 15:55:00,195.66,195.85,195.58,195.76,63027.0,180.1443,180.3193,180.0707,180.2364,63027.0
2023-03-09 09:30:00,195.59,196.04,194.65,195.74,30037.0,180.0799,180.4942,179.2144,180.218,30037.0
2023-03-09 09:35:00,195.92,196.46,195.88,196.44,10897.0,180.3837,180.8809,180.3469,180.8625,10897.0
2023-03-09 09:40:00,196.58,196.63,196.2,196.21,5157.0,180.9914,181.0374,180.6415,180.6507,5157.0
2023-03-09 09:45:00,196.26,196.88,196.08,196.78,4514.0,180.6967,181.2676,180.531,181.1755,4514.0
2023-03-09 09:50:00,196.8,197.13,196.44,196.77,42634.0,181.1939,181.4978,180.8625,181.1663,42634.0
2023-03-09 09:55:00,196.75,197.28,196.75,197.28,10427.0,181.1479,181.6359,181.1479,181.6359,10427.0
2023-03-09 10:00:00,197.32,197.63,197.05,197.62,15527.0,181.6727,181.9581,181.4241,181.9489,15527.0
2023-03-09 10:05:00,197.76,197.77,196.79,197.14,10063.0,182.0778,182.087,181.1847,181.507,10063.0
2023-03-09 10:10:00,197.2,197.34,196.61,196.61,10942.0,181.5622,181.6911,181.019,181.019,10942.0
2023-03-09 10:15:00,196.44,196.56,196.08,196.44,10406.0,180.8625,180.973,180.531,180.8625,10406.0
2023-03-09 10:20:00,196.31,196.69,196.25,196.44,27260.0,180.7428,181.0927,180.6875,180.8625,27260.0
2023-03-09 10:25:00,196.52,196.6,196.41,196.51,5801.0,180.9361,181.0098,180.8349,180.9269,5801.0
2023-03-09 10:30:00,196.59,197.04,196.57,197.03,3988.0,181.0006,181.4149,180.9822,181.4057,3988.0
2023-03-09 10:35:00,196.92,196.98,196.66,196.68,5795.0,181.3044,181.3597,181.065,181.0834,5795.0
2023-03-09 10:40:00,196.68,197.04,196.64,196.68,8345.0,181.0834,181.4149,181.0466,181.0834,8345.0
2023-03-09 10:45:00,196.65,196.65,196.27,196.27,8203.0,181.0558,181.0558,180.706,180.706,8203.0
2023-03-09 10:50:00,196.24,196.4,196.12,196.24,5192.0,180.6783,180.8256,180.5679,180.6783,5192.0
2023-03-09 10:55:00,196.21,196.21,195.83,195.86,2497.0,180.6507,180.6507,180.3008,180.3285,2497.0
2023-03-09 11:00:00,195.83,195.93,195.51,195.88,7908.0,180.3008,180.3929,180.0062,180.3469,7908.0
2023-03-09 11:05:00,196.08,196.08,195.6,195.77,4439.0,180.531,180.531,180.0891,180.2456,4439.0
2023-03-09 11:10:00,195.75,195.95,195.65,195.93,7685.0,180.2272,180.4113,180.1351,180.3929,7685.0
2023-03-09 11:15:00,195.97,196.1,195.75,195.75,1531.0,180.4297,180.5494,180.2272,180.2272,1531.0
2023-03-09 11:20:00,195.75,196.22,195.73,196.13,3187.0,180.2272,180.6599,180.2088,180.5771,3187.0
2023-03-09 11:25:00,196.09,196.09,195.67,195.76,4992.0,180.5402,180.5402,180.1535,180.2364,4992.0
2023-03-09 11:30:00,195.66,195.96,195.65,195.94,11232.0,180.1443,180.4205,180.1351,180.4021,11232.0
2023-03-09 11:35:00,195.94,196.14,195.86,195.97,8890.0,180.4021,180.5863,180.3285,180.4297,8890.0
2023-03-09 11:40:00,195.98,196.25,195.95,196.14,3873.0,180.439,180.6875,180.4113,180.5863,3873.0
2023-03-09 11:45:00,196.12,196.16,195.93,196.0,16235.0,180.5679,180.6047,180.3929,180.4574,16235.0
2023-03-09 11:50:00,196.0,196.21,196.0,196.11,5582.0,180.4574,180.6507,180.4574,180.5586,5582.0
2023-03-09 11:55:00,196.11,196.11,195.79,195.83,3876.0,180.5586,180.5586,180.264,180.3008,3876.0
2023-03-09 12:00:00,195.8,196.07,195.42,195.48,19583.0,180.2732,180.5218,179.9234,179.9786,19583.0
2023-03-09 12:05:00,195.49,195.57,195.22,195.37,4938.0,179.9878,180.0615,179.7392,179.8773,4938.0
2023-03-09 12:10:00,195.56,195.56,195.21,195.26,5165.0,180.0523,180.0523,179.73,179.776,5165.0
2023-03-09 12:15:00,195.25,195.66,195.19,195.61,15214.0,179.7668,180.1443,179.7116,180.0983,15214.0
2023-03-09 12:20:00,195.59,195.64,195.44,195.5,4448.0,180.0799,180.1259,179.9418,179.997,4448.0
2023-03-09 12:25:00,195.5,195.79,195.47,195.68,3238.0,179.997,180.264,179.9694,180.1627,3238.0
2023-03-09 12:30:00,195.73,195.75,195.62,195.62,3994.0,180.2088,180.2272,180.1075,180.1075,3994.0
2023-03-09 12:35:00,195.51,195.69,195.42,195.69,4201.0,180.0062,180.1719,179.9234,180.1719,4201.0
2023-03-09 12:40:00,195.7,195.74,195.28,195.32,4648.0,180.1812,180.218,179.7945,179.8313,4648.0
2023-03-09 12:45:00,195.36,195.52,195.25,195.4,9727.0,179.8681,180.0154,179.7668,179.9049,9727.0
2023-03-09 12:50:00,195.42,195.45,195.28,195.28,6498.0,179.9234,179.951,179.7945,179.7945,6498.0
2023-03-09 12:55:00,195.29,195.44,195.29,195.29,3662.0,179.8037,179.9418,179.8037,179.8037,3662.0
2023-03-09 13:00:00,195.23,195.45,195.1,195.39,3347.0,179.7484,179.951,179.6287,179.8957,3347.0
2023-03-09 13:05:00,195.4,195.51,194.98,195.04,5042.0,179.9049,180.0062,179.5183,179.5735,5042.0
2023-03-09 13:10:00,194.98,195.09,194.71,194.72,2788.0,179.5183,179.6195,179.2697,179.2789,2788.0
2023-03-09 13:15:00,194.64,194.78,194.52,194.56,3694.0,179.2052,179.3341,179.0947,179.1316,3694.0
2023-03-09 13:20:00,194.65,194.67,194.33,194.34,4704.0,179.2144,179.2328,178.9198,178.929,4704.0
2023-03-09 13:25:00,194.33,194.45,193.87,193.99,10028.0,178.9198,179.0303,178.4963,178.6068,10028.0
2023-03-09 13:30:00,193.86,194.04,193.73,193.94,12439.0,178.4871,178.6528,178.3674,178.5607,12439.0
2023-03-09 13:35:00,193.94,194.24,193.89,193.89,6471.0,178.5607,178.8369,178.5147,178.5147,6471.0
2023-03-09 13:40:00,193.88,194.26,193.88,194.22,4713.0,178.5055,178.8553,178.5055,178.8185,4713.0
2023-03-09 13:45:00,194.18,194.2,193.9,193.93,4781.0,178.7817,178.8001,178.5239,178.5515,4781.0
2023-03-09 13:50:00,193.93,194.34,193.83,194.14,3574.0,178.5515,178.929,178.4594,178.7449,3574.0
2023-03-09 13:55:00,194.14,194.15,193.9,194.0,5510.0,178.7449,178.7541,178.5239,178.616,5510.0
2023-03-09 14:00:00,194.09,194.21,193.8,193.8,7276.0,178.6988,178.8093,178.4318,178.4318,7276.0
2023-03-09 14:05:00,193.83,193.83,193.64,193.65,3440.0,178.4594,178.4594,178.2845,178.2937,3440.0
2023-03-09 14:10:00,193.64,193.74,193.25,193.32,4080.0,178.2845,178.3766,177.9254,177.9899,4080.0
2023-03-09 14:15:00,193.25,193.49,193.1,193.4,5755.0,177.9254,178.1464,177.7873,178.0635,5755.0
2023-03-09 14:20:00,193.41,193.56,193.3,193.5,2412.0,178.0728,178.2109,177.9715,178.1556,2412.0
2023-03-09 14:25:00,193.47,193.47,193.13,193.13,2560.0,178.128,178.128,177.815,177.815,2560.0
2023-03-09 14:30:00,193.12,193.16,192.68,192.8,6391.0,177.8057,177.8426,177.4006,177.5111,6391.0
2023-03-09 14:35:00,192.88,193.06,192.83,192.98,6588.0,177.5848,177.7505,177.5387,177.6769,6588.0
2023-03-09 14:40:00,193.02,193.14,192.97,192.99,4175.0,177.7137,177.8242,177.6676,177.6861,4175.0
2023-03-09 14:45:00,193.08,193.27,192.86,193.0,5151.0,177.7689,177.9439,177.5664,177.6953,5151.0
2023-03-09 14:50:00,192.93,192.93,192.6,192.61,12446.0,177.6308,177.6308,177.327,177.3362,12446.0
2023-03-09 14:55:00,192.49,192.59,192.1,192.1,4800.0,177.2257,177.3178,176.8666,176.8666,4800.0
2023-03-09 15:00:00,192.09,192.24,192.06,192.12,5955.0,176.8574,176.9955,176.8298,176.885,5955.0
2023-03-09 15:05:00,192.12,192.12,191.74,191.79,16213.0,176.885,176.885,176.5352,176.5812,16213.0
2023-03-09 15:10:00,191.79,191.99,191.68,191.84,8367.0,176.5812,176.7654,176.4799,176.6273,8367.0
2023-03-09 15:15:00,191.7,191.7,191.18,191.18,8254.0,176.4984,176.4984,176.0196,176.0196,8254.0
2023-03-09 15:20:00,191.14,191.39,190.75,191.02,9267.0,175.9828,176.2129,175.6237,175.8723,9267.0
2023-03-09 15:25:00,191.01,191.63,191.01,191.45,8256.0,175.8631,176.4339,175.8631,176.2682,8256.0
2023-03-09 15:30:00,191.27,191.96,191.27,191.94,20357.0,176.1025,176.7377,176.1025,176.7193,20357.0
2023-03-09 15:35:00,191.95,192.1,191.52,192.1,20590.0,176.7285,176.8666,176.3326,176.8666,20590.0
2023-03-09 15:40:00,192.05,192.26,191.92,192.04,10632.0,176.8206,177.0139,176.7009,176.8114,10632.0
2023-03-09 15:45:00,192.0,192.06,191.62,191.98,20483.0,176.7746,176.8298,176.4247,176.7561,20483.0
2023-03-09 15:50:00,191.87,192.29,191.72,191.83,37439.0,176.6549,177.0416,176.5168,176.618,37439.0
2023-03-09 15:55:00,191.87,191.89,191.07,191.2,74212.0,176.6549,176.6733,175.9183,176.038,74212.0
2023-03-10 09:30:00,191.16,193.17,190.97,193.07,39363.0,176.0012,177.8518,175.8262,177.7597,39363.0
2023-03-10 09:35:00,193.1,193.72,192.65,193.51,28075.0,177.7873,178.3582,177.373,178.1648,28075.0
2023-03-10 09:40:00,193.41,193.72,192.38,192.48,16903.0,178.0728,178.3582,177.1244,177.2165,16903.0
2023-03-10 09:45:00,192.46,193.18,192.24,193.17,29099.0,177.1981,177.861,176.9955,177.8518,29099.0
2023-03-10 09:50:00,193.06,193.06,191.04,191.18,16290.0,177.7505,177.7505,175.8907,176.0196,16290.0
2023-03-10 09:55:00,191.35,192.36,191.21,192.32,12706.0,176.1761,177.106,176.0472,177.0692,12706.0
2023-03-10 10:00:00,192.26,192.91,192.26,192.72,15685.0,177.0139,177.6124,177.0139,177.4375,15685.0
2023-03-10 10:05:00,192.84,192.95,192.07,192.16,27291.0,177.548,177.6492,176.839,176.9219,27291.0
2023-03-10 10:10:00,192.06,192.16,191.42,191.67,9148.0,176.8298,176.9219,176.2406,176.4707,9148.0
2023-03-10 10:15:00,191.66,192.22,191.6,191.87,6706.0,176.4615,176.9771,176.4063,176.6549,6706.0
2023-03-10 10:20:00,191.88,192.1,191.17,191.53,7250.0,176.6641,176.8666,176.0104,176.3418,7250.0
2023-03-10 10:25:00,191.68,192.27,191.59,192.09,7160.0,176.4799,177.0232,176.3971,176.8574,7160.0
2023-03-10 10:30:00,192.19,192.46,191.89,192.34,17070.0,176.9495,177.1981,176.6733,177.0876,17070.0
2023-03-10 10:35:00,192.36,192.83,192.36,192.62,12446.0,177.106,177.5387,177.106,177.3454,12446.0
2023-03-10 10:40:00,192.6,193.0,192.05,192.05,17172.0,177.327,177.6953,176.8206,176.8206,17172.0
2023-03-10 10:45:00,192.12,192.15,191.82,192.06,7929.0,176.885,176.9127,176.6088,176.8298,7929.0
2023-03-10 10:50:00,192.22,192.44,191.71,192.4,6127.0,176.9771,177.1797,176.5076,177.1428,6127.0
2023-03-10 10:55:00,192.53,193.47,192.53,193.46,5035.0,177.2625,178.128,177.2625,178.1188,5035.0
2023-03-10 11:00:00,193.32,193.35,192.94,193.01,7060.0,177.9899,178.0175,177.64,177.7045,7060.0
2023-03-10 11:05:00,193.0,193.35,192.87,193.34,13608.0,177.6953,178.0175,177.5756,178.0083,13608.0
2023-03-10 11:10:00,193.35,193.61,192.75,193.01,21727.0,178.0175,178.2569,177.4651,177.7045,21727.0
2023-03-10 11:15:00,192.96,193.03,192.63,193.03,5829.0,177.6584,177.7229,177.3546,177.7229,5829.0
2023-03-10 11:20:00,193.05,193.7,193.05,193.49,9833.0,177.7413,178.3398,177.7413,178.1464,9833.0
2023-03-10 11:25:00,193.52,194.07,193.45,194.0,13572.0,178.174,178.6804,178.1096,178.616,13572.0
2023-03-10 11:30:00,194.01,194.54,193.94,194.24,23334.0,178.6252,179.1131,178.5607,178.8369,23334.0
2023-03-10 11:35:00,194.32,194.46,193.94,194.07,10411.0,178.9106,179.0395,178.5607,178.6804,10411.0
2023-03-10 11:40:00,194.13,194.37,193.94,193.99,13181.0,178.7357,178.9566,178.5607,178.6068,13181.0
2023-03-10 11:45:00,194.07,194.07,193.1,193.31,7293.0,178.6804,178.6804,177.7873,177.9807,7293.0
2023-03-10 11:50:00,193.35,193.35,192.89,192.95,5822.0,178.0175,178.0175,177.594,177.6492,5822.0
2023-03-10 11:55:00,193.0,193.07,192.4,192.4,11673.0,177.6953,177.7597,177.1428,177.1428,11673.0
2023-03-10 12:00:00,192.41,192.9,192.36,192.65,7055.0,177.1521,177.6032,177.106,177.373,7055.0
2023-03-10 12:05:00,192.74,192.94,192.57,192.57,17138.0,177.4559,177.64,177.2994,177.2994,17138.0
2023-03-10 12:10:00,192.57,192.88,192.5,192.82,10683.0,177.2994,177.5848,177.2349,177.5295,10683.0
2023-03-10 12:15:00,192.86,193.01,192.49,192.49,15432.0,177.5664,177.7045,177.2257,177.2257,15432.0
2023-03-10 12:20:00,192.39,192.61,192.28,192.4,7294.0,177.1336,177.3362,177.0324,177.1428,7294.0
2023-03-10 12:25:00,192.39,192.75,192.24,192.75,11289.0,177.1336,177.4651,176.9955,177.4651,11289.0
2023-03-10 12:30:00,192.84,193.55,192.7,193.36,20633.0,177.548,178.2016,177.4191,178.0267,20633.0
2023-03-10 12:35:00,193.37,193.53,193.03,193.39,8657.0,178.0359,178.1832,177.7229,178.0543,8657.0
2023-03-10 12:40:00,193.49,193.59,193.21,193.46,11455.0,178.1464,178.2385,177.8886,178.1188,11455.0
2023-03-10 12:45:00,193.51,193.65,193.13,193.13,11829.0,178.1648,178.2937,177.815,177.815,11829.0
2023-03-10 12:50:00,192.95,193.02,192.33,192.42,6928.0,177.6492,177.7137,177.0784,177.1613,6928.0
2023-03-10 12:55:00,192.37,192.37,191.81,191.97,9439.0,177.1152,177.1152,176.5996,176.7469,9439.0
2023-03-10 13:00:00,191.99,192.34,191.97,192.33,11585.0,176.7654,177.0876,176.7469,177.0784,11585.0
2023-03-10 13:05:00,192.25,192.55,192.23,192.41,11249.0,177.0047,177.2809,176.9863,177.1521,11249.0
2023-03-10 13:10:00,192.45,192.45,192.13,192.39,4662.0,177.1889,177.1889,176.8943,177.1336,4662.0
2023-03-10 13:15:00,192.25,192.25,191.36,191.36,7657.0,177.0047,177.0047,176.1853,176.1853,7657.0
2023-03-10 13:20:00,191.32,191.34,190.89,191.05,56853.0,176.1485,176.1669,175.7526,175.8999,56853.0
2023-03-10 13:25:00,190.92,190.92,190.38,190.82,9332.0,175.7802,175.7802,175.283,175.6881,9332.0
2023-03-10 13:30:00,190.9,191.03,190.61,190.79,11881.0,175.7618,175.8815,175.4948,175.6605,11881.0
2023-03-10 13:35:00,190.81,191.37,190.8,191.24,7015.0,175.6789,176.1945,175.6697,176.0748,7015.0
2023-03-10 13:40:00,191.29,191.65,191.29,191.65,2825.0,176.1209,176.4523,176.1209,176.4523,2825.0
2023-03-10 13:45:00,191.65,191.65,190.83,190.93,5107.0,176.4523,176.4523,175.6973,175.7894,5107.0
2023-03-10 13:50:00,191.08,191.08,190.59,190.69,8332.0,175.9275,175.9275,175.4764,175.5684,8332.0
2023-03-10 13:55:00,190.55,190.85,190.45,190.73,5930.0,175.4395,175.7158,175.3475,175.6053,5930.0
2023-03-10 14:00:00,190.79,191.7,190.78,191.67,5572.0,175.6605,176.4984,175.6513,176.4707,5572.0
2023-03-10 14:05:00,191.7,192.0,191.36,191.88,10110.0,176.4984,176.7746,176.1853,176.6641,10110.0
2023-03-10 14:10:00,192.05,192.44,191.53,191.72,8435.0,176.8206,177.1797,176.3418,176.5168,8435.0
2023-03-10 14:15:00,191.68,191.72,191.09,191.54,7758.0,176.4799,176.5168,175.9367,176.351,7758.0
2023-03-10 14:20:00,191.72,191.72,191.18,191.3,5734.0,176.5168,176.5168,176.0196,176.1301,5734.0
2023-03-10 14:25:00,191.41,191.44,191.09,191.27,5873.0,176.2314,176.259,175.9367,176.1025,5873.0
2023-03-10 14:30:00,191.44,191.74,191.36,191.66,8934.0,176.259,176.5352,176.1853,176.4615,8934.0
2023-03-10 14:35:00,191.68,192.29,191.61,192.13,10592.0,176.4799,177.0416,176.4155,176.8943,10592.0
2023-03-10 14:40:00,192.2,192.76,192.09,192.44,15412.0,176.9587,177.4743,176.8574,177.1797,15412.0
2023-03-10 14:45:00,192.42,193.27,192.29,193.27,14209.0,177.1613,177.9439,177.0416,177.9439,14209.0
2023-03-10 14:50:00,193.2,193.2,192.58,193.01,13713.0,177.8794,177.8794,177.3086,177.7045,13713.0
2023-03-10 14:55:00,193.02,193.42,192.79,193.01,18306.0,177.7137,178.082,177.5019,177.7045,18306.0
2023-03-10 15:00:00,192.92,193.07,192.42,192.76,7726.0,177.6216,177.7597,177.1613,177.4743,7726.0
2023-03-10 15:05:00,192.56,192.78,192.07,192.78,7299.0,177.2902,177.4927,176.839,177.4927,7299.0
2023-03-10 15:10:00,192.68,193.24,192.46,192.98,18631.0,177.4006,177.9162,177.1981,177.6769,18631.0
2023-03-10 15:15:00,193.12,193.19,192.07,192.08,13694.0,177.8057,177.8702,176.839,176.8482,13694.0
2023-03-10 15:20:00,192.06,192.15,191.86,191.96,10006.0,176.8298,176.9127,176.6457,176.7377,10006.0
2023-03-10 15:25:00,192.24,192.53,192.16,192.16,13251.0,176.9955,177.2625,176.9219,176.9219,13251.0
2023-03-10 15:30:00,192.16,192.18,191.77,191.82,16540.0,176.9219,176.9403,176.5628,176.6088,16540.0
2023-03-10 15:35:00,191.83,191.83,191.36,191.36,18754.0,176.618,176.618,176.1853,176.1853,18754.0
2023-03-10 15:40:00,191.35,191.36,190.99,191.15,18623.0,176.1761,176.1853,175.8447,175.992,18623.0
2023-03-10 15:45:00,191.14,191.28,191.0,191.09,21762.0,175.9828,176.1117,175.8539,175.9367,21762.0
2023-03-10 15:50:00,191.07,191.4,190.75,190.98,43803.0,175.9183,176.2221,175.6237,175.8354,43803.0
2023-03-10 15:55:00,191.01,191.5,190.86,191.25,137970.0,175.8631,176.3142,175.725,176.084,137970.0
2023-03-13 09:30:00,190.9,193.38,189.55,193.0,95673.0,175.7618,178.0451,174.5188,177.6953,95673.0
2023-03-13 09:35:00,193.0,193.12,191.72,192.86,36669.0,177.6953,177.8057,176.5168,177.5664,36669.0
2023-03-13 09:40:00,192.98,194.02,192.32,193.99,22200.0,177.6769,178.6344,177.0692,178.6068,22200.0
2023-03-13 09:45:00,193.98,196.75,193.98,196.11,33966.0,178.5976,181.1479,178.5976,180.5586,33966.0
2023-03-13 09:50:00,196.15,197.57,196.08,197.57,25847.0,180.5955,181.9029,180.531,181.9029,25847.0
2023-03-13 09:55:00,197.43,198.92,197.3,198.89,37234.0,181.774,183.1458,181.6543,183.1182,37234.0
2023-03-13 10:00:00,198.76,199.0,198.0,198.82,32076.0,182.9985,183.2195,182.2988,183.0537,32076.0
2023-03-13 10:05:00,198.81,200.61,198.77,199.23,62471.0,183.0445,184.7018,183.0077,183.4312,62471.0
2023-03-13 10:10:00,199.4,199.8,198.29,198.8,37182.0,183.5877,183.956,182.5658,183.0353,37182.0
2023-03-13 10:15:00,198.59,198.75,197.61,198.31,23487.0,182.842,182.9893,181.9397,182.5842,23487.0
2023-03-13 10:20:00,198.19,198.75,197.54,197.97,24557.0,182.4737,182.9893,181.8752,182.2711,24557.0
2023-03-13 10:25:00,198.08,198.64,197.53,197.85,16842.0,182.3724,182.888,181.866,182.1607,16842.0
2023-03-13 10:30:00,197.95,199.24,197.94,198.69,16591.0,182.2527,183.4404,182.2435,182.9341,16591.0
2023-03-13 10:35:00,198.69,199.14,198.47,198.74,11435.0,182.9341,183.3484,182.7315,182.9801,11435.0
2023-03-13 10:40:00,198.77,199.31,198.29,199.15,11713.0,183.0077,183.5049,182.5658,183.3576,11713.0
2023-03-13 10:45:00,199.26,199.78,199.07,199.26,14536.0,183.4589,183.9376,183.2839,183.4589,14536.0
2023-03-13 10:50:00,199.38,199.4,198.37,199.13,11864.0,183.5693,183.5877,182.6394,183.3392,11864.0
2023-03-13 10:55:00,199.21,200.61,199.13,199.94,21634.0,183.4128,184.7018,183.3392,184.0849,21634.0
2023-03-13 11:00:00,200.16,200.99,199.98,200.17,10671.0,184.2875,185.0517,184.1218,184.2967,10671.0
2023-03-13 11:05:00,200.05,200.37,199.41,199.81,22250.0,184.1862,184.4808,183.597,183.9652,22250.0
2023-03-13 11:10:00,199.81,200.19,199.44,199.72,21416.0,183.9652,184.3151,183.6246,183.8824,21416.0
2023-03-13 11:15:00,199.67,200.05,199.47,199.68,11577.0,183.8363,184.1862,183.6522,183.8455,11577.0
2023-03-13 11:20:00,199.82,200.03,199.4,199.82,13845.0,183.9744,184.1678,183.5877,183.9744,13845.0
2023-03-13 11:25:00,199.82,200.61,199.5,200.53,8410.0,183.9744,184.7018,183.6798,184.6281,8410.0
2023-03-13 11:30:00,200.56,200.63,199.19,199.19,17197.0,184.6558,184.7202,183.3944,183.3944,17197.0
2023-03-13 11:35:00,199.2,199.21,198.28,198.86,6992.0,183.4036,183.4128,182.5566,183.0906,6992.0
2023-03-13 11:40:00,198.64,198.92,198.33,198.57,7169.0,182.888,183.1458,182.6026,182.8236,7169.0
2023-03-13 11:45:00,198.59,198.63,197.53,198.26,17865.0,182.842,182.8788,181.866,182.5382,17865.0
2023-03-13 11:50:00,198.27,198.28,196.91,196.91,11678.0,182.5474,182.5566,181.2952,181.2952,11678.0
2023-03-13 11:55:00,196.88,198.09,196.79,197.87,7129.0,181.2676,182.3816,181.1847,182.1791,7129.0
2023-03-13 12:00:00,197.91,198.78,197.03,197.28,5177.0,182.2159,183.0169,181.4057,181.6359,5177.0
2023-03-13 12:05:00,197.29,198.22,197.14,198.2,7406.0,181.6451,182.5013,181.507,182.4829,7406.0
2023-03-13 12:10:00,198.09,198.19,197.3,197.7,12724.0,182.3816,182.4737,181.6543,182.0226,12724.0
2023-03-13 12:15:00,197.68,198.09,197.17,197.34,3754.0,182.0041,182.3816,181.5346,181.6911,3754.0
2023-03-13 12:20:00,197.28,197.35,196.58,196.59,5101.0,181.6359,181.7003,180.9914,181.0006,5101.0
2023-03-13 12:25:00,196.6,197.33,196.59,197.33,7861.0,181.0098,181.6819,181.0006,181.6819,7861.0
2023-03-13 12:30:00,197.29,197.41,196.61,196.61,12088.0,181.6451,181.7556,181.019,181.019,12088.0
2023-03-13 12:35:00,196.36,197.18,196.36,196.81,4474.0,180.7888,181.5438,180.7888,181.2031,4474.0
2023-03-13 12:40:00,196.81,197.3,196.65,196.72,11562.0,181.2031,181.6543,181.0558,181.1203,11562.0
2023-03-13 12:45:00,196.6,197.07,195.92,196.24,9377.0,181.0098,181.4425,180.3837,180.6783,9377.0
2023-03-13 12:50:00,196.02,196.53,195.88,196.5,4110.0,180.4758,180.9453,180.3469,180.9177,4110.0
2023-03-13 12:55:00,196.23,196.45,195.97,196.33,9719.0,180.6691,180.8717,180.4297,180.7612,9719.0
2023-03-13 13:00:00,196.27,196.27,195.62,195.63,7156.0,180.706,180.706,180.1075,180.1167,7156.0
2023-03-13 13:05:00,195.71,196.32,195.58,196.31,5651.0,180.1904,180.752,180.0707,180.7428,5651.0
2023-03-13 13:10:00,196.45,196.65,196.15,196.56,7079.0,180.8717,181.0558,180.5955,180.973,7079.0
2023-03-13 13:15:00,196.5,197.07,196.41,196.68,6149.0,180.9177,181.4425,180.8349,181.0834,6149.0
2023-03-13 13:20:00,196.64,196.65,196.36,196.56,4488.0,181.0466,181.0558,180.7888,180.973,4488.0
2023-03-13 13:25:00,196.48,196.83,196.26,196.63,11372.0,180.8993,181.2215,180.6967,181.0374,11372.0
2023-03-13 13:30:00,196.71,196.91,196.14,196.3,7131.0,181.1111,181.2952,180.5863,180.7336,7131.0
2023-03-13 13:35:00,196.16,197.37,196.09,197.09,11419.0,180.6047,181.7187,180.5402,181.4609,11419.0
2023-03-13 13:40:00,197.18,197.25,196.7,197.06,10555.0,181.5438,181.6082,181.1019,181.4333,10555.0
2023-03-13 13:45:00,196.97,197.21,196.75,196.86,7631.0,181.3504,181.5714,181.1479,181.2492,7631.0
2023-03-13 13:50:00,196.87,196.87,196.46,196.59,11158.0,181.2584,181.2584,180.8809,181.0006,11158.0
2023-03-13 13:55:00,196.41,196.92,196.41,196.61,7194.0,180.8349,181.3044,180.8349,181.019,7194.0
2023-03-13 14:00:00,196.58,197.07,196.45,196.87,11103.0,180.9914,181.4425,180.8717,181.2584,11103.0
2023-03-13 14:05:00,196.71,196.77,196.15,196.5,15876.0,181.1111,181.1663,180.5955,180.9177,15876.0
2023-03-13 14:10:00,196.4,196.72,196.05,196.22,9603.0,180.8256,181.1203,180.5034,180.6599,9603.0
2023-03-13 14:15:00,196.29,196.57,196.16,196.39,10649.0,180.7244,180.9822,180.6047,180.8164,10649.0
2023-03-13 14:20:00,196.29,196.44,196.03,196.43,7025.0,180.7244,180.8625,180.485,180.8533,7025.0
2023-03-13 14:25:00,196.58,196.66,195.85,196.19,7734.0,180.9914,181.065,180.3193,180.6323,7734.0
2023-03-13 14:30:00,196.23,196.6,196.22,196.42,12882.0,180.6691,181.0098,180.6599,180.8441,12882.0
2023-03-13 14:35:00,196.33,196.39,195.86,195.99,5001.0,180.7612,180.8164,180.3285,180.4482,5001.0
2023-03-13 14:40:00,195.96,196.78,195.96,196.72,8165.0,180.4205,181.1755,180.4205,181.1203,8165.0
2023-03-13 14:45:00,196.91,197.31,196.86,197.2,12089.0,181.2952,181.6635,181.2492,181.5622,12089.0
2023-03-13 14:50:00,197.24,197.63,197.01,197.13,12583.0,181.599,181.9581,181.3873,181.4978,12583.0
2023-03-13 14:55:00,197.19,197.47,197.06,197.41,8004.0,181.553,181.8108,181.4333,181.7556,8004.0
2023-03-13 15:00:00,197.4,197.61,196.95,197.06,11281.0,181.7463,181.9397,181.332,181.4333,11281.0
2023-03-13 15:05:00,197.02,197.79,196.98,197.49,18819.0,181.3965,182.1054,181.3597,181.8292,18819.0
2023-03-13 15:10:00,197.51,198.06,197.47,197.92,13263.0,181.8476,182.354,181.8108,182.2251,13263.0
2023-03-13 15:15:00,197.92,198.0,197.49,197.69,11558.0,182.2251,182.2988,181.8292,182.0134,11558.0
2023-03-13 15:20:00,197.62,197.62,197.09,197.18,34407.0,181.9489,181.9489,181.4609,181.5438,34407.0
2023-03-13 15:25:00,197.08,197.08,196.41,196.69,17524.0,181.4517,181.4517,180.8349,181.0927,17524.0
2023-03-13 15:30:00,196.72,196.91,196.43,196.67,18712.0,181.1203,181.2952,180.8533,181.0742,18712.0
2023-03-13 15:35:00,196.62,196.89,196.5,196.7,10047.0,181.0282,181.2768,180.9177,181.1019,10047.0
2023-03-13 15:40:00,196.81,197.05,196.52,196.76,12590.0,181.2031,181.4241,180.9361,181.1571,12590.0
2023-03-13 15:45:00,196.73,196.86,196.31,196.46,15523.0,181.1295,181.2492,180.7428,180.8809,15523.0
2023-03-13 15:50:00,196.44,196.44,196.01,196.3,21287.0,180.8625,180.8625,180.4666,180.7336,21287.0
2023-03-13 15:55:00,196.34,196.41,196.0,196.36,76553.0,180.7704,180.8349,180.4574,180.7888,76553.0
2023-03-14 09:30:00,199.07,200.0,197.73,198.58,55216.0,183.2839,184.1402,182.0502,182.8328,55216.0
2023-03-14 09:35:00,198.46,198.85,196.75,196.76,9094.0,182.7223,183.0814,181.1479,181.1571,9094.0
2023-03-14 09:40:00,196.97,197.47,195.65,195.92,26823.0,181.3504,181.8108,180.1351,180.3837,26823.0
2023-03-14 09:45:00,196.13,196.67,195.5,196.19,7137.0,180.5771,181.0742,179.997,180.6323,7137.0
2023-03-14 09:50:00,196.29,197.07,196.02,196.74,15975.0,180.7244,181.4425,180.4758,181.1387,15975.0
2023-03-14 09:55:00,196.49,196.83,196.24,196.24,9447.0,180.9085,181.2215,180.6783,180.6783,9447.0
2023-03-14 10:00:00,196.38,197.58,196.38,197.58,7509.0,180.8072,181.9121,180.8072,181.9121,7509.0
2023-03-14 10:05:00,197.63,198.32,197.46,198.26,12038.0,181.9581,182.5934,181.8016,182.5382,12038.0
2023-03-14 10:10:00,198.28,198.65,197.99,198.47,26675.0,182.5566,182.8972,182.2896,182.7315,26675.0
2023-03-14 10:15:00,198.46,198.99,198.11,198.24,25478.0,182.7223,183.2103,182.4,182.5197,25478.0
2023-03-14 10:20:00,198.28,198.61,198.2,198.44,13703.0,182.5566,182.8604,182.4829,182.7039,13703.0
2023-03-14 10:25:00,198.36,198.69,198.09,198.69,13231.0,182.6302,182.9341,182.3816,182.9341,13231.0
2023-03-14 10:30:00,198.78,199.0,198.43,198.95,15665.0,183.0169,183.2195,182.6947,183.1734,15665.0
2023-03-14 10:35:00,198.86,199.11,198.23,198.59,23830.0,183.0906,183.3207,182.5105,182.842,23830.0
2023-03-14 10:40:00,198.55,199.04,198.46,198.56,29304.0,182.8052,183.2563,182.7223,182.8144,29304.0
2023-03-14 10:45:00,198.56,199.31,198.52,199.05,15918.0,182.8144,183.5049,182.7775,183.2655,15918.0
2023-03-14 10:50:00,199.1,199.85,199.08,199.55,26955.0,183.3115,184.0021,183.2931,183.7259,26955.0
2023-03-14 10:55:00,199.48,199.7,199.22,199.27,23285.0,183.6614,183.864,183.422,183.4681,23285.0
2023-03-14 11:00:00,199.36,199.74,199.19,199.45,15725.0,183.5509,183.9008,183.3944,183.6338,15725.0
2023-03-14 11:05:00,199.46,199.77,199.29,199.72,13206.0,183.643,183.9284,183.4865,183.8824,13206.0
2023-03-14 11:10:00,199.78,199.94,199.35,199.68,21599.0,183.9376,184.0849,183.5417,183.8455,21599.0
2023-03-14 11:15:00,199.68,199.74,199.27,199.28,13109.0,183.8455,183.9008,183.4681,183.4773,13109.0
2023-03-14 11:20:00,199.28,199.75,199.01,199.72,8171.0,183.4773,183.91,183.2287,183.8824,8171.0
2023-03-14 11:25:00,199.72,199.94,199.41,199.54,17672.0,183.8824,184.0849,183.597,183.7166,17672.0
2023-03-14 11:30:00,199.61,199.95,199.48,199.48,12011.0,183.7811,184.0941,183.6614,183.6614,12011.0
2023-03-14 11:35:00,199.55,199.7,199.27,199.32,13827.0,183.7259,183.864,183.4681,183.5141,13827.0
2023-03-14 11:40:00,199.27,199.32,198.91,199.03,22504.0,183.4681,183.5141,183.1366,183.2471,22504.0
2023-03-14 11:45:00,199.03,199.15,198.6,198.65,12639.0,183.2471,183.3576,182.8512,182.8972,12639.0
2023-03-14 11:50:00,198.7,198.8,198.47,198.8,9032.0,182.9433,183.0353,182.7315,183.0353,9032.0
2023-03-14 11:55:00,198.81,198.81,198.43,198.61,9396.0,183.0445,183.0445,182.6947,182.8604,9396.0
2023-03-14 12:00:00,198.49,198.61,198.22,198.51,14805.0,182.7499,182.8604,182.5013,182.7683,14805.0
2023-03-14 12:05:00,198.55,198.56,198.04,198.38,13512.0,182.8052,182.8144,182.3356,182.6486,13512.0
2023-03-14 12:10:00,198.43,198.72,198.43,198.67,7185.0,182.6947,182.9617,182.6947,182.9156,7185.0
2023-03-14 12:15:00,198.67,198.68,198.27,198.45,11133.0,182.9156,182.9248,182.5474,182.7131,11133.0
2023-03-14 12:20:00,198.4,198.42,198.17,198.21,6776.0,182.667,182.6855,182.4553,182.4921,6776.0
2023-03-14 12:25:00,198.11,198.15,197.83,198.09,9811.0,182.4,182.4369,182.1422,182.3816,9811.0
2023-03-14 12:30:00,198.24,198.68,198.11,198.65,6267.0,182.5197,182.9248,182.4,182.8972,6267.0
2023-03-14 12:35:00,198.72,198.92,198.6,198.92,8894.0,182.9617,183.1458,182.8512,183.1458,8894.0
2023-03-14 12:40:00,198.87,198.93,198.54,198.81,10231.0,183.0998,183.155,182.7959,183.0445,10231.0
2023-03-14 12:45:00,198.8,198.95,198.76,198.89,8595.0,183.0353,183.1734,182.9985,183.1182,8595.0
2023-03-14 12:50:00,198.93,198.93,198.43,198.54,6492.0,183.155,183.155,182.6947,182.7959,6492.0
2023-03-14 12:55:00,198.54,198.69,198.25,198.34,14588.0,182.7959,182.9341,182.5289,182.6118,14588.0
2023-03-14 13:00:00,198.3,198.44,198.2,198.24,8255.0,182.575,182.7039,182.4829,182.5197,8255.0
2023-03-14 13:05:00,198.2,198.2,197.5,197.5,12316.0,182.4829,182.4829,181.8384,181.8384,12316.0
2023-03-14 13:10:00,197.44,197.57,197.18,197.27,6774.0,181.7832,181.9029,181.5438,181.6267,6774.0
2023-03-14 13:15:00,197.28,197.51,196.95,197.28,32946.0,181.6359,181.8476,181.332,181.6359,32946.0
2023-03-14 13:20:00,197.2,197.2,196.65,197.0,13641.0,181.5622,181.5622,181.0558,181.3781,13641.0
2023-03-14 13:25:00,197.0,197.35,196.79,196.79,12772.0,181.3781,181.7003,181.1847,181.1847,12772.0
2023-03-14 13:30:00,196.75,196.78,196.44,196.51,10679.0,181.1479,181.1755,180.8625,180.9269,10679.0
2023-03-14 13:35:00,196.51,196.75,196.27,196.4,10489.0,180.9269,181.1479,180.706,180.8256,10489.0
2023-03-14 13:40:00,196.36,196.48,195.4,195.41,11682.0,180.7888,180.8993,179.9049,179.9142,11682.0
2023-03-14 13:45:00,195.41,195.78,195.32,195.73,12173.0,179.9142,180.2548,179.8313,180.2088,12173.0
2023-03-14 13:50:00,195.73,195.99,195.72,195.9,8407.0,180.2088,180.4482,180.1996,180.3653,8407.0
2023-03-14 13:55:00,195.87,195.95,195.62,195.7,5380.0,180.3377,180.4113,180.1075,180.1812,5380.0
2023-03-14 14:00:00,195.78,196.07,195.6,195.82,8236.0,180.2548,180.5218,180.0891,180.2916,8236.0
2023-03-14 14:05:00,195.87,195.95,195.48,195.88,8955.0,180.3377,180.4113,179.9786,180.3469,8955.0
2023-03-14 14:10:00,195.8,196.19,195.8,196.06,7156.0,180.2732,180.6323,180.2732,180.5126,7156.0
2023-03-14 14:15:00,196.07,196.11,195.74,195.8,7681.0,180.5218,180.5586,180.218,180.2732,7681.0
2023-03-14 14:20:00,195.74,195.87,195.53,195.74,13138.0,180.218,180.3377,180.0246,180.218,13138.0
2023-03-14 14:25:00,195.74,196.58,195.7,196.49,11277.0,180.218,180.9914,180.1812,180.9085,11277.0
2023-03-14 14:30:00,196.48,196.95,196.37,196.92,14666.0,180.8993,181.332,180.798,181.3044,14666.0
2023-03-14 14:35:00,196.9,197.15,196.8,196.94,10149.0,181.286,181.5162,181.1939,181.3228,10149.0
2023-03-14 14:40:00,197.06,197.13,196.72,197.01,7076.0,181.4333,181.4978,181.1203,181.3873,7076.0
2023-03-14 14:45:00,197.05,197.62,197.02,197.28,8832.0,181.4241,181.9489,181.3965,181.6359,8832.0
2023-03-14 14:50:00,197.13,197.6,197.13,197.38,8208.0,181.4978,181.9305,181.4978,181.7279,8208.0
2023-03-14 14:55:00,197.29,197.37,197.03,197.19,13019.0,181.6451,181.7187,181.4057,181.553,13019.0
2023-03-14 15:00:00,197.27,197.68,197.18,197.6,8834.0,181.6267,182.0041,181.5438,181.9305,8834.0
2023-03-14 15:05:00,197.54,197.69,197.03,197.13,10070.0,181.8752,182.0134,181.4057,181.4978,10070.0
2023-03-14 15:10:00,197.06,197.13,196.8,196.84,6618.0,181.4333,181.4978,181.1939,181.2308,6618.0
2023-03-14 15:15:00,196.94,197.56,196.8,197.48,13137.0,181.3228,181.8937,181.1939,181.82,13137.0
2023-03-14 15:20:00,197.54,197.56,197.12,197.12,8160.0,181.8752,181.8937,181.4886,181.4886,8160.0
2023-03-14 15:25:00,197.12,197.59,197.12,197.5,12240.0,181.4886,181.9213,181.4886,181.8384,12240.0
2023-03-14 15:30:00,197.52,198.18,197.48,198.17,18082.0,181.8568,182.4645,181.82,182.4553,18082.0
2023-03-14 15:35:00,198.18,198.65,198.15,198.22,13304.0,182.4645,182.8972,182.4369,182.5013,13304.0
2023-03-14 15:40:00,198.19,198.48,198.02,198.37,16327.0,182.4737,182.7407,182.3172,182.6394,16327.0
2023-03-14 15:45:00,198.38,198.64,198.16,198.6,20037.0,182.6486,182.888,182.4461,182.8512,20037.0
2023-03-14 15:50:00,198.64,199.29,198.64,198.86,81343.0,182.888,183.4865,182.888,183.0906,81343.0
2023-03-14 15:55:00,198.85,200.01,198.85,199.79,143991.0,183.0814,184.1494,183.0814,183.9468,143991.0
2023-03-15 09:30:00,197.9,200.57,197.74,200.2,78467.0,182.2067,184.665,182.0594,184.3243,78467.0
2023-03-15 09:35:00,200.2,201.91,199.61,201.62,39610.0,184.3243,185.8987,183.7811,185.6317,39610.0
2023-03-15 09:40:00,201.52,203.05,201.51,203.01,16756.0,185.5396,186.9483,185.5304,186.9115,16756.0
2023-03-15 09:45:00,203.21,203.21,201.67,202.39,24812.0,187.0956,187.0956,185.6777,186.3406,24812.0
2023-03-15 09:50:00,202.17,202.21,201.17,201.6,15837.0,186.1381,186.1749,185.2174,185.6133,15837.0
2023-03-15 09:55:00,201.51,201.52,199.71,199.71,14619.0,185.5304,185.5396,183.8732,183.8732,14619.0
2023-03-15 10:00:00,199.56,200.62,199.49,200.47,18269.0,183.7351,184.711,183.6706,184.5729,18269.0
2023-03-15 10:05:00,200.85,201.99,200.58,201.8,20099.0,184.9228,185.9724,184.6742,185.7974,20099.0
2023-03-15 10:10:00,201.79,202.7,201.76,201.92,14177.0,185.7882,186.6261,185.7606,185.9079,14177.0
2023-03-15 10:15:00,201.99,202.6,201.82,202.28,19302.0,185.9724,186.534,185.8158,186.2394,19302.0
2023-03-15 10:20:00,202.5,202.85,201.93,202.05,14883.0,186.4419,186.7642,185.9171,186.0276,14883.0
2023-03-15 10:25:00,202.0,202.11,201.35,201.7,19375.0,185.9816,186.0828,185.3831,185.7054,19375.0
2023-03-15 10:30:00,201.77,202.49,201.6,202.07,15261.0,185.7698,186.4327,185.6133,186.046,15261.0
2023-03-15 10:35:00,201.98,202.32,201.58,201.92,14743.0,185.9632,186.2762,185.5949,185.9079,14743.0
2023-03-15 10:40:00,201.98,201.98,200.82,200.98,11178.0,185.9632,185.9632,184.8951,185.0425,11178.0
2023-03-15 10:45:00,201.0,201.25,200.61,200.77,17124.0,185.0609,185.291,184.7018,184.8491,17124.0
2023-03-15 10:50:00,200.69,201.78,200.53,201.7,10335.0,184.7755,185.779,184.6281,185.7054,10335.0
2023-03-15 10:55:00,201.76,202.24,201.7,201.7,16380.0,185.7606,186.2025,185.7054,185.7054,16380.0
2023-03-15 11:00:00,201.86,201.86,201.11,201.13,19708.0,185.8527,185.8527,185.1621,185.1806,19708.0
2023-03-15 11:05:00,201.05,201.68,200.84,201.48,21906.0,185.1069,185.6869,184.9136,185.5028,21906.0
2023-03-15 11:10:00,201.55,201.82,201.51,201.62,13338.0,185.5673,185.8158,185.5304,185.6317,13338.0
2023-03-15 11:15:00,201.61,201.73,201.04,201.23,13403.0,185.6225,185.733,185.0977,185.2726,13403.0
2023-03-15 11:20:00,201.15,201.15,200.54,200.63,18512.0,185.199,185.199,184.6373,184.7202,18512.0
2023-03-15 11:25:00,200.6,201.18,200.6,200.78,10143.0,184.6926,185.2266,184.6926,184.8583,10143.0
2023-03-15 11:30:00,200.76,201.18,200.49,200.62,21106.0,184.8399,185.2266,184.5913,184.711,21106.0
2023-03-15 11:35:00,200.57,200.57,199.85,199.94,19810.0,184.665,184.665,184.0021,184.0849,19810.0
2023-03-15 11:40:00,199.86,200.48,199.83,200.24,13764.0,184.0113,184.5821,183.9837,184.3611,13764.0
2023-03-15 11:45:00,200.23,200.57,199.81,200.06,23566.0,184.3519,184.665,183.9652,184.1954,23566.0
2023-03-15 11:50:00,199.97,200.1,199.6,199.82,17587.0,184.1125,184.2322,183.7719,183.9744,17587.0
2023-03-15 11:55:00,199.84,199.84,199.52,199.59,7134.0,183.9929,183.9929,183.6982,183.7627,7134.0
2023-03-15 12:00:00,199.62,199.92,199.55,199.81,18303.0,183.7903,184.0665,183.7259,183.9652,18303.0
2023-03-15 12:05:00,199.79,199.94,199.51,199.79,10277.0,183.9468,184.0849,183.689,183.9468,10277.0
2023-03-15 12:10:00,199.78,200.17,199.74,200.1,10914.0,183.9376,184.2967,183.9008,184.2322,10914.0
2023-03-15 12:15:00,200.14,200.41,199.87,200.32,20186.0,184.2691,184.5177,184.0205,184.4348,20186.0
2023-03-15 12:20:00,200.33,200.62,200.17,200.42,17738.0,184.444,184.711,184.2967,184.5269,17738.0
2023-03-15 12:25:00,200.34,200.76,200.16,200.76,17599.0,184.4532,184.8399,184.2875,184.8399,17599.0
2023-03-15 12:30:00,200.7,201.1,200.68,200.7,12474.0,184.7847,185.1529,184.7662,184.7847,12474.0
2023-03-15 12:35:00,200.73,200.93,200.29,200.52,21210.0,184.8123,184.9964,184.4072,184.6189,21210.0
2023-03-15 12:40:00,200.53,200.64,200.3,200.44,19293.0,184.6281,184.7294,184.4164,184.5453,19293.0
2023-03-15 12:45:00,200.49,200.62,200.24,200.62,11538.0,184.5913,184.711,184.3611,184.711,11538.0
2023-03-15 12:50:00,200.57,200.61,200.3,200.31,15715.0,184.665,184.7018,184.4164,184.4256,15715.0
2023-03-15 12:55:00,200.3,200.56,199.99,200.5,37987.0,184.4164,184.6558,184.131,184.6005,37987.0
2023-03-15 13:00:00,200.49,200.57,199.87,199.95,92966.0,184.5913,184.665,184.0205,184.0941,92966.0
2023-03-15 13:05:00,199.99,200.44,199.82,200.25,20597.0,184.131,184.5453,183.9744,184.3703,20597.0
2023-03-15 13:10:00,200.3,200.69,200.27,200.66,12704.0,184.4164,184.7755,184.3888,184.7478,12704.0
2023-03-15 13:15:00,200.65,201.18,200.48,201.08,27294.0,184.7386,185.2266,184.5821,185.1345,27294.0
2023-03-15 13:20:00,201.08,201.31,200.89,201.26,8668.0,185.1345,185.3463,184.9596,185.3003,8668.0
2023-03-15 13:25:00,201.25,201.98,201.07,201.82,16460.0,185.291,185.9632,185.1253,185.8158,16460.0
2023-03-15 13:30:00,201.81,201.81,201.14,201.42,11668.0,185.8066,185.8066,185.1898,185.4476,11668.0
2023-03-15 13:35:00,201.49,201.49,200.74,200.8,6449.0,185.512,185.512,184.8215,184.8767,6449.0
2023-03-15 13:40:00,200.83,200.94,200.54,200.75,12281.0,184.9044,185.0056,184.6373,184.8307,12281.0
2023-03-15 13:45:00,200.72,201.01,200.65,200.83,8790.0,184.8031,185.0701,184.7386,184.9044,8790.0
2023-03-15 13:50:00,200.81,201.62,200.81,201.62,11153.0,184.8859,185.6317,184.8859,185.6317,11153.0
2023-03-15 13:55:00,201.7,201.83,201.52,201.67,11313.0,185.7054,185.8251,185.5396,185.6777,11313.0
2023-03-15 14:00:00,201.67,201.73,201.03,201.37,11247.0,185.6777,185.733,185.0885,185.4015,11247.0
2023-03-15 14:05:00,201.37,201.53,201.22,201.32,12590.0,185.4015,185.5488,185.2634,185.3555,12590.0
2023-03-15 14:10:00,201.31,201.47,201.21,201.25,14886.0,185.3463,185.4936,185.2542,185.291,14886.0
2023-03-15 14:15:00,201.24,202.02,201.01,201.92,11539.0,185.2818,186.0,185.0701,185.9079,11539.0
2023-03-15 14:20:00,201.85,202.18,201.84,201.99,46814.0,185.8435,186.1473,185.8343,185.9724,46814.0
2023-03-15 14:25:00,202.07,203.17,201.97,202.51,43109.0,186.046,187.0588,185.954,186.4511,43109.0
2023-03-15 14:30:00,202.6,203.18,202.32,202.68,31790.0,186.534,187.068,186.2762,186.6076,31790.0
2023-03-15 14:35:00,202.64,202.68,202.22,202.31,16084.0,186.5708,186.6076,186.1841,186.267,16084.0
2023-03-15 14:40:00,202.23,202.44,202.11,202.14,13377.0,186.1933,186.3867,186.0828,186.1105,13377.0
2023-03-15 14:45:00,202.11,202.19,201.85,201.91,13868.0,186.0828,186.1565,185.8435,185.8987,13868.0
2023-03-15 14:50:00,202.02,202.08,201.45,202.04,14190.0,186.0,186.0552,185.4752,186.0184,14190.0
2023-03-15 14:55:00,202.0,202.27,201.87,202.26,12889.0,185.9816,186.2302,185.8619,186.221,12889.0
2023-03-15 15:00:00,202.32,202.53,201.76,201.76,23661.0,186.2762,186.4695,185.7606,185.7606,23661.0
2023-03-15 15:05:00,201.81,202.27,201.41,201.47,23406.0,185.8066,186.2302,185.4384,185.4936,23406.0
2023-03-15 15:10:00,201.45,202.02,201.33,201.8,19208.0,185.4752,186.0,185.3647,185.7974,19208.0
2023-03-15 15:15:00,201.87,202.17,201.67,201.72,21733.0,185.8619,186.1381,185.6777,185.7238,21733.0
2023-03-15 15:20:00,201.65,202.02,201.49,201.66,25287.0,185.6593,186.0,185.512,185.6685,25287.0
2023-03-15 15:25:00,201.74,202.02,201.42,201.64,23895.0,185.7422,186.0,185.4476,185.6501,23895.0
2023-03-15 15:30:00,201.68,201.86,201.54,201.67,26640.0,185.6869,185.8527,185.558,185.6777,26640.0
2023-03-15 15:35:00,201.71,201.73,200.94,201.08,20551.0,185.7146,185.733,185.0056,185.1345,20551.0
2023-03-15 15:40:00,201.08,201.5,200.75,201.38,25929.0,185.1345,185.5212,184.8307,185.4107,25929.0
2023-03-15 15:45:00,201.38,201.63,201.23,201.5,44792.0,185.4107,185.6409,185.2726,185.5212,44792.0
2023-03-15 15:50:00,201.49,201.85,201.35,201.66,67382.0,185.512,185.8435,185.3831,185.6685,67382.0
2023-03-15 15:55:00,201.69,202.4,201.69,202.4,184202.0,185.6962,186.3499,185.6962,186.3499,184202.0
2023-03-16 09:30:00,201.99,203.51,201.41,202.97,45650.0,185.9724,187.3718,185.4384,186.8747,45650.0
2023-03-16 09:35:00,203.09,203.67,202.81,203.67,26623.0,186.9851,187.5191,186.7273,187.5191,26623.0
2023-03-16 09:40:00,203.53,204.65,203.41,204.07,24972.0,187.3902,188.4214,187.2798,187.8874,24972.0
2023-03-16 09:45:00,204.23,204.5,203.66,204.15,16581.0,188.0347,188.2833,187.5099,187.9611,16581.0
2023-03-16 09:50:00,204.35,204.45,203.21,203.33,26571.0,188.1452,188.2373,187.0956,187.2061,26571.0
2023-03-16 09:55:00,203.24,203.49,202.83,203.16,23771.0,187.1232,187.3534,186.7458,187.0496,23771.0
2023-03-16 10:00:00,203.23,204.12,203.06,203.33,21134.0,187.114,187.9335,186.9575,187.2061,21134.0
2023-03-16 10:05:00,203.31,203.37,201.87,201.93,31897.0,187.1877,187.2429,185.8619,185.9171,31897.0
2023-03-16 10:10:00,201.92,202.49,201.53,202.49,13097.0,185.9079,186.4327,185.5488,186.4327,13097.0
2023-03-16 10:15:00,202.41,202.8,202.27,202.35,34366.0,186.3591,186.7181,186.2302,186.3038,34366.0
2023-03-16 10:20:00,202.28,203.07,201.94,203.07,12053.0,186.2394,186.9667,185.9263,186.9667,12053.0
2023-03-16 10:25:00,203.17,203.31,202.88,203.26,11950.0,187.0588,187.1877,186.7918,187.1417,11950.0
2023-03-16 10:30:00,203.18,203.9,202.97,203.79,29799.0,187.068,187.7309,186.8747,187.6296,29799.0
2023-03-16 10:35:00,203.79,204.05,203.59,203.84,22817.0,187.6296,187.869,187.4455,187.6757,22817.0
2023-03-16 10:40:00,203.9,204.37,203.78,204.08,38475.0,187.7309,188.1636,187.6204,187.8966,38475.0
2023-03-16 10:45:00,204.08,204.41,203.87,203.95,25553.0,187.8966,188.2005,187.7033,187.7769,25553.0
2023-03-16 10:50:00,204.03,204.54,204.02,204.31,28853.0,187.8506,188.3202,187.8414,188.1084,28853.0
2023-03-16 10:55:00,204.42,205.08,204.4,204.89,17565.0,188.2097,188.8173,188.1913,188.6424,17565.0
2023-03-16 11:00:00,204.97,205.41,204.63,204.76,24056.0,188.7161,189.1212,188.403,188.5227,24056.0
2023-03-16 11:05:00,204.76,205.72,204.7,205.52,20976.0,188.5227,189.4066,188.4675,189.2224,20976.0
2023-03-16 11:10:00,205.44,206.04,205.19,205.95,14670.0,189.1488,189.7012,188.9186,189.6183,14670.0
2023-03-16 11:15:00,205.96,206.15,205.71,205.96,21606.0,189.6275,189.8025,189.3974,189.6275,21606.0
2023-03-16 11:20:00,205.94,205.94,205.26,205.39,16501.0,189.6091,189.6091,188.9831,189.1027,16501.0
2023-03-16 11:25:00,205.49,205.98,205.48,205.72,14545.0,189.1948,189.646,189.1856,189.4066,14545.0
2023-03-16 11:30:00,205.87,205.87,205.3,205.31,24427.0,189.5447,189.5447,189.0199,189.0291,24427.0
2023-03-16 11:35:00,205.32,205.35,204.67,204.71,8174.0,189.0383,189.0659,188.4398,188.4767,8174.0
2023-03-16 11:40:00,204.69,205.36,204.68,204.78,18414.0,188.4583,189.0751,188.4491,188.5411,18414.0
2023-03-16 11:45:00,204.8,205.29,204.74,204.94,20624.0,188.5595,189.0107,188.5043,188.6884,20624.0
2023-03-16 11:50:00,204.88,205.0,204.5,205.0,49066.0,188.6332,188.7437,188.2833,188.7437,49066.0
2023-03-16 11:55:00,205.04,205.57,204.88,205.2,35467.0,188.7805,189.2685,188.6332,188.9278,35467.0
2023-03-16 12:00:00,205.11,205.11,203.82,204.08,13058.0,188.845,188.845,187.6572,187.8966,13058.0
2023-03-16 12:05:00,204.01,204.18,203.72,203.95,14960.0,187.8322,187.9887,187.5652,187.7769,14960.0
2023-03-16 12:10:00,203.94,204.13,203.4,203.6,10539.0,187.7677,187.9427,187.2706,187.4547,10539.0
2023-03-16 12:15:00,203.62,203.86,203.28,203.44,11800.0,187.4731,187.6941,187.1601,187.3074,11800.0
2023-03-16 12:20:00,203.48,203.93,203.47,203.83,5881.0,187.3442,187.7585,187.335,187.6665,5881.0
2023-03-16 12:25:00,203.73,203.85,203.51,203.77,8535.0,187.5744,187.6849,187.3718,187.6112,8535.0
2023-03-16 12:30:00,203.85,203.92,203.5,203.71,23099.0,187.6849,187.7493,187.3626,187.556,23099.0
2023-03-16 12:35:00,203.71,203.72,203.12,203.45,13141.0,187.556,187.5652,187.0128,187.3166,13141.0
2023-03-16 12:40:00,203.4,204.37,203.0,203.03,57371.0,187.2706,188.1636,186.9023,186.9299,57371.0
2023-03-16 12:45:00,203.05,203.16,202.55,203.04,14276.0,186.9483,187.0496,186.488,186.9391,14276.0
2023-03-16 12:50:00,203.04,204.36,203.04,203.39,18621.0,186.9391,188.1544,186.9391,187.2613,18621.0
2023-03-16 12:55:00,203.39,203.82,203.28,203.58,13445.0,187.2613,187.6572,187.1601,187.4363,13445.0
2023-03-16 13:00:00,203.52,204.13,203.45,203.96,13061.0,187.381,187.9427,187.3166,187.7861,13061.0
2023-03-16 13:05:00,204.03,204.67,204.03,204.17,15502.0,187.8506,188.4398,187.8506,187.9795,15502.0
2023-03-16 13:10:00,204.17,204.48,204.16,204.2,12697.0,187.9795,188.2649,187.9703,188.0071,12697.0
2023-03-16 13:15:00,204.25,204.25,203.75,204.17,11039.0,188.0531,188.0531,187.5928,187.9795,11039.0
2023-03-16 13:20:00,204.2,204.42,203.99,204.14,8283.0,188.0071,188.2097,187.8138,187.9519,8283.0
2023-03-16 13:25:00,204.19,204.23,203.85,204.12,9486.0,187.9979,188.0347,187.6849,187.9335,9486.0
2023-03-16 13:30:00,204.1,204.31,203.84,203.94,6722.0,187.915,188.1084,187.6757,187.7677,6722.0
2023-03-16 13:35:00,203.94,203.95,203.66,203.92,6189.0,187.7677,187.7769,187.5099,187.7493,6189.0
2023-03-16 13:40:00,203.98,204.32,203.89,204.27,16339.0,187.8046,188.1176,187.7217,188.0716,16339.0
2023-03-16 13:45:00,204.39,204.65,204.27,204.33,21624.0,188.182,188.4214,188.0716,188.1268,21624.0
2023-03-16 13:50:00,204.35,204.51,204.05,204.48,15042.0,188.1452,188.2925,187.869,188.2649,15042.0
2023-03-16 13:55:00,204.56,204.57,204.11,204.26,12892.0,188.3386,188.3478,187.9243,188.0624,12892.0
2023-03-16 14:00:00,204.2,204.26,204.04,204.17,9869.0,188.0071,188.0624,187.8598,187.9795,9869.0
2023-03-16 14:05:00,204.15,204.28,203.7,203.85,10713.0,187.9611,188.0808,187.5468,187.6849,10713.0
2023-03-16 14:10:00,203.87,203.89,203.27,203.31,18244.0,187.7033,187.7217,187.1509,187.1877,18244.0
2023-03-16 14:15:00,203.25,203.25,202.68,202.75,11576.0,187.1324,187.1324,186.6076,186.6721,11576.0
2023-03-16 14:20:00,202.69,202.9,202.43,202.77,15534.0,186.6169,186.8102,186.3775,186.6905,15534.0
2023-03-16 14:25:00,202.8,202.97,202.54,202.76,7510.0,186.7181,186.8747,186.4788,186.6813,7510.0
2023-03-16 14:30:00,202.75,202.93,202.55,202.9,17063.0,186.6721,186.8378,186.488,186.8102,17063.0
2023-03-16 14:35:00,202.88,203.52,202.81,203.15,18644.0,186.7918,187.381,186.7273,187.0404,18644.0
2023-03-16 14:40:00,203.1,203.52,203.1,203.5,7231.0,186.9943,187.381,186.9943,187.3626,7231.0
2023-03-16 14:45:00,203.49,203.85,203.49,203.6,10450.0,187.3534,187.6849,187.3534,187.4547,10450.0
2023-03-16 14:50:00,203.69,203.94,203.68,203.9,8126.0,187.5376,187.7677,187.5283,187.7309,8126.0
2023-03-16 14:55:00,203.91,204.44,203.86,204.43,6897.0,187.7401,188.2281,187.6941,188.2189,6897.0
2023-03-16 15:00:00,204.52,204.77,204.49,204.74,9903.0,188.3017,188.5319,188.2741,188.5043,9903.0
2023-03-16 15:05:00,204.74,205.07,204.12,204.12,15582.0,188.5043,188.8081,187.9335,187.9335,15582.0
2023-03-16 15:10:00,204.2,204.59,204.14,204.46,12257.0,188.0071,188.3662,187.9519,188.2465,12257.0
2023-03-16 15:15:00,204.39,204.76,204.36,204.55,9369.0,188.182,188.5227,188.1544,188.3294,9369.0
2023-03-16 15:20:00,204.37,204.92,204.32,204.86,7330.0,188.1636,188.67,188.1176,188.6148,7330.0
2023-03-16 15:25:00,204.84,204.87,204.49,204.64,9884.0,188.5964,188.624,188.2741,188.4122,9884.0
2023-03-16 15:30:00,204.66,204.74,204.44,204.57,12003.0,188.4306,188.5043,188.2281,188.3478,12003.0
2023-03-16 15:35:00,204.56,204.66,204.09,204.42,15119.0,188.3386,188.4306,187.9058,188.2097,15119.0
2023-03-16 15:40:00,204.45,205.27,204.45,205.19,14553.0,188.2373,188.9923,188.2373,188.9186,14553.0
2023-03-16 15:45:00,205.21,205.25,204.76,205.1,32030.0,188.937,188.9738,188.5227,188.8357,32030.0
2023-03-16 15:50:00,205.15,205.42,204.78,204.91,43164.0,188.8818,189.1304,188.5411,188.6608,43164.0
2023-03-16 15:55:00,204.88,205.16,204.84,205.04,93899.0,188.6332,188.891,188.5964,188.7805,93899.0
2023-03-17 09:30:00,205.41,205.73,203.93,204.89,659546.0,189.1212,189.4158,187.7585,188.6424,659546.0
2023-03-17 09:35:00,205.07,205.61,204.31,205.61,5020.0,188.8081,189.3053,188.1084,189.3053,5020.0
2023-03-17 09:40:00,205.86,207.54,205.85,207.43,10962.0,189.5355,191.0823,189.5263,190.981,10962.0
2023-03-17 09:45:00,207.65,207.65,206.42,206.47,16955.0,191.1835,191.1835,190.0511,190.0971,16955.0
2023-03-17 09:50:00,206.56,206.6,204.6,205.01,22184.0,190.18,190.2168,188.3754,188.7529,22184.0
2023-03-17 09:55:00,205.04,205.06,204.35,204.94,15764.0,188.7805,188.7989,188.1452,188.6884,15764.0
2023-03-17 10:00:00,205.03,206.32,205.03,205.81,12430.0,188.7713,189.959,188.7713,189.4894,12430.0
2023-03-17 10:05:00,205.79,205.79,204.36,204.37,8957.0,189.471,189.471,188.1544,188.1636,8957.0
2023-03-17 10:10:00,204.16,204.16,203.0,203.02,8600.0,187.9703,187.9703,186.9023,186.9207,8600.0
2023-03-17 10:15:00,203.35,203.78,203.09,203.27,7392.0,187.2245,187.6204,186.9851,187.1509,7392.0
2023-03-17 10:20:00,203.01,203.1,202.31,202.35,7119.0,186.9115,186.9943,186.267,186.3038,7119.0
2023-03-17 10:25:00,202.38,202.62,201.88,202.49,6067.0,186.3314,186.5524,185.8711,186.4327,6067.0
2023-03-17 10:30:00,202.35,202.81,202.22,202.41,7851.0,186.3038,186.7273,186.1841,186.3591,7851.0
2023-03-17 10:35:00,202.27,202.89,202.17,202.76,5634.0,186.2302,186.801,186.1381,186.6813,5634.0
2023-03-17 10:40:00,202.57,202.59,201.96,202.18,12306.0,186.5064,186.5248,185.9447,186.1473,12306.0
2023-03-17 10:45:00,202.18,202.39,201.79,201.79,7328.0,186.1473,186.3406,185.7882,185.7882,7328.0
2023-03-17 10:50:00,201.96,202.66,201.96,202.66,6519.0,185.9447,186.5892,185.9447,186.5892,6519.0
2023-03-17 10:55:00,202.72,203.09,202.62,203.02,11170.0,186.6445,186.9851,186.5524,186.9207,11170.0
2023-03-17 11:00:00,203.13,203.2,202.51,202.62,8583.0,187.022,187.0864,186.4511,186.5524,8583.0
2023-03-17 11:05:00,202.63,202.98,202.33,202.72,8936.0,186.5616,186.8839,186.2854,186.6445,8936.0
2023-03-17 11:10:00,202.72,202.93,202.57,202.7,4330.0,186.6445,186.8378,186.5064,186.6261,4330.0
2023-03-17 11:15:00,202.69,203.3,202.63,202.89,6614.0,186.6169,187.1785,186.5616,186.801,6614.0
2023-03-17 11:20:00,203.0,203.02,202.52,202.67,7426.0,186.9023,186.9207,186.4603,186.5984,7426.0
2023-03-17 11:25:00,202.61,202.61,202.27,202.47,8811.0,186.5432,186.5432,186.2302,186.4143,8811.0
2023-03-17 11:30:00,202.6,203.37,202.59,203.31,2849.0,186.534,187.2429,186.5248,187.1877,2849.0
2023-03-17 11:35:00,203.3,203.35,202.58,202.58,5484.0,187.1785,187.2245,186.5156,186.5156,5484.0
2023-03-17 11:40:00,202.6,202.75,202.01,202.13,10522.0,186.534,186.6721,185.9908,186.1013,10522.0
2023-03-17 11:45:00,202.14,202.69,202.1,202.56,12451.0,186.1105,186.6169,186.0736,186.4972,12451.0
2023-03-17 11:50:00,202.56,202.78,201.98,201.98,8624.0,186.4972,186.6997,185.9632,185.9632,8624.0
2023-03-17 11:55:00,201.94,201.94,201.38,201.88,14641.0,185.9263,185.9263,185.4107,185.8711,14641.0
2023-03-17 12:00:00,201.97,202.37,201.94,201.97,10064.0,185.954,186.3222,185.9263,185.954,10064.0
2023-03-17 12:05:00,202.03,202.66,202.01,202.66,5145.0,186.0092,186.5892,185.9908,186.5892,5145.0
2023-03-17 12:10:00,202.68,202.89,202.47,202.82,5894.0,186.6076,186.801,186.4143,186.7365,5894.0
2023-03-17 12:15:00,202.9,203.15,202.77,202.9,9572.0,186.8102,187.0404,186.6905,186.8102,9572.0
2023-03-17 12:20:00,202.87,203.24,202.79,203.17,8851.0,186.7826,187.1232,186.7089,187.0588,8851.0
2023-03-17 12:25:00,203.25,203.8,203.25,203.63,9243.0,187.1324,187.6388,187.1324,187.4823,9243.0
2023-03-17 12:30:00,203.63,204.19,203.48,203.58,10986.0,187.4823,187.9979,187.3442,187.4363,10986.0
2023-03-17 12:35:00,203.58,203.76,203.42,203.62,7339.0,187.4363,187.602,187.289,187.4731,7339.0
2023-03-17 12:40:00,203.74,203.91,203.59,203.72,6301.0,187.5836,187.7401,187.4455,187.5652,6301.0
2023-03-17 12:45:00,203.6,203.71,203.26,203.26,6858.0,187.4547,187.556,187.1417,187.1417,6858.0
2023-03-17 12:50:00,203.19,203.55,202.71,202.72,7924.0,187.0772,187.4087,186.6353,186.6445,7924.0
2023-03-17 12:55:00,202.53,202.63,202.12,202.25,14412.0,186.4695,186.5616,186.0921,186.2117,14412.0
2023-03-17 13:00:00,202.27,202.3,201.62,201.78,18526.0,186.2302,186.2578,185.6317,185.779,18526.0
2023-03-17 13:05:00,201.84,202.04,201.4,201.6,13654.0,185.8343,186.0184,185.4292,185.6133,13654.0
2023-03-17 13:10:00,201.51,201.99,201.43,201.92,10600.0,185.5304,185.9724,185.4568,185.9079,10600.0
2023-03-17 13:15:00,201.97,202.39,201.97,202.33,9432.0,185.954,186.3406,185.954,186.2854,9432.0
2023-03-17 13:20:00,202.36,202.83,202.28,202.55,13720.0,186.313,186.7458,186.2394,186.488,13720.0
2023-03-17 13:25:00,202.51,202.67,202.19,202.24,8192.0,186.4511,186.5984,186.1565,186.2025,8192.0
2023-03-17 13:30:00,202.24,203.06,202.16,202.61,13389.0,186.2025,186.9575,186.1289,186.5432,13389.0
2023-03-17 13:35:00,202.47,202.7,202.07,202.61,12948.0,186.4143,186.6261,186.046,186.5432,12948.0
2023-03-17 13:40:00,202.57,202.7,202.24,202.54,10996.0,186.5064,186.6261,186.2025,186.4788,10996.0
2023-03-17 13:45:00,202.49,202.94,202.48,202.93,17451.0,186.4327,186.847,186.4235,186.8378,17451.0
2023-03-17 13:50:00,202.99,203.06,202.83,202.83,16237.0,186.8931,186.9575,186.7458,186.7458,16237.0
2023-03-17 13:55:00,202.81,202.82,202.34,202.74,9138.0,186.7273,186.7365,186.2946,186.6629,9138.0
2023-03-17 14:00:00,202.77,203.04,202.24,202.29,35248.0,186.6905,186.9391,186.2025,186.2486,35248.0
2023-03-17 14:05:00,202.33,202.52,201.73,202.08,8477.0,186.2854,186.4603,185.733,186.0552,8477.0
2023-03-17 14:10:00,201.99,202.18,201.73,201.99,9301.0,185.9724,186.1473,185.733,185.9724,9301.0
2023-03-17 14:15:00,201.98,202.14,201.69,201.74,12645.0,185.9632,186.1105,185.6962,185.7422,12645.0
2023-03-17 14:20:00,201.74,201.83,201.05,201.05,14696.0,185.7422,185.8251,185.1069,185.1069,14696.0
2023-03-17 14:25:00,200.99,201.23,200.91,201.02,11192.0,185.0517,185.2726,184.978,185.0793,11192.0
2023-03-17 14:30:00,201.03,201.53,200.97,201.27,11325.0,185.0885,185.5488,185.0333,185.3095,11325.0
2023-03-17 14:35:00,201.27,201.41,201.08,201.28,8497.0,185.3095,185.4384,185.1345,185.3187,8497.0
2023-03-17 14:40:00,201.24,201.52,201.1,201.44,12300.0,185.2818,185.5396,185.1529,185.466,12300.0
2023-03-17 14:45:00,201.37,201.48,201.2,201.34,11969.0,185.4015,185.5028,185.245,185.3739,11969.0
2023-03-17 14:50:00,201.25,201.55,200.87,201.5,9631.0,185.291,185.5673,184.9412,185.5212,9631.0
2023-03-17 14:55:00,201.66,201.7,201.37,201.61,9553.0,185.6685,185.7054,185.4015,185.6225,9553.0
2023-03-17 15:00:00,201.63,201.79,201.4,201.67,9401.0,185.6409,185.7882,185.4292,185.6777,9401.0
2023-03-17 15:05:00,201.68,202.4,201.65,202.23,24479.0,185.6869,186.3499,185.6593,186.1933,24479.0
2023-03-17 15:10:00,202.23,202.52,202.17,202.52,19951.0,186.1933,186.4603,186.1381,186.4603,19951.0
2023-03-17 15:15:00,202.44,202.86,202.25,202.56,14608.0,186.3867,186.7734,186.2117,186.4972,14608.0
2023-03-17 15:20:00,202.53,202.87,202.3,202.68,13824.0,186.4695,186.7826,186.2578,186.6076,13824.0
2023-03-17 15:25:00,202.65,203.33,202.6,203.21,18551.0,186.58,187.2061,186.534,187.0956,18551.0
2023-03-17 15:30:00,203.17,203.21,202.42,202.67,15143.0,187.0588,187.0956,186.3683,186.5984,15143.0
2023-03-17 15:35:00,202.66,202.67,201.76,201.82,26471.0,186.5892,186.5984,185.7606,185.8158,26471.0
2023-03-17 15:40:00,201.82,202.16,201.74,202.1,42219.0,185.8158,186.1289,185.7422,186.0736,42219.0
2023-03-17 15:45:00,202.08,202.08,201.41,201.7,38847.0,186.0552,186.0552,185.4384,185.7054,38847.0
2023-03-17 15:50:00,201.67,201.9,201.31,201.66,47330.0,185.6777,185.8895,185.3463,185.6685,47330.0
2023-03-17 15:55:00,201.65,201.84,201.15,201.29,95706.0,185.6593,185.8343,185.199,185.3279,95706.0
2023-03-20 09:30:00,200.94,202.05,200.3,201.03,23242.0,185.0056,186.0276,184.4164,185.0885,23242.0
2023-03-20 09:35:00,201.02,201.25,200.07,200.9,8299.0,185.0793,185.291,184.2046,184.9688,8299.0
2023-03-20 09:40:00,200.95,201.97,200.87,201.56,15728.0,185.0148,185.954,184.9412,185.5765,15728.0
2023-03-20 09:45:00,201.56,201.57,199.79,201.11,15716.0,185.5765,185.5857,183.9468,185.1621,15716.0
2023-03-20 09:50:00,201.25,201.65,200.85,201.36,10655.0,185.291,185.6593,184.9228,185.3923,10655.0
2023-03-20 09:55:00,201.36,201.38,200.62,200.72,13322.0,185.3923,185.4107,184.711,184.8031,13322.0
2023-03-20 10:00:00,200.67,201.41,200.66,201.3,13501.0,184.757,185.4384,184.7478,185.3371,13501.0
2023-03-20 10:05:00,201.35,201.41,200.56,201.0,13325.0,185.3831,185.4384,184.6558,185.0609,13325.0
2023-03-20 10:10:00,200.86,201.69,200.69,201.06,9848.0,184.932,185.6962,184.7755,185.1161,9848.0
2023-03-20 10:15:00,201.03,201.41,200.93,201.23,7543.0,185.0885,185.4384,184.9964,185.2726,7543.0
2023-03-20 10:20:00,201.24,201.63,200.84,201.57,15493.0,185.2818,185.6409,184.9136,185.5857,15493.0
2023-03-20 10:25:00,201.4,201.51,200.66,200.76,15438.0,185.4292,185.5304,184.7478,184.8399,15438.0
2023-03-20 10:30:00,200.79,201.02,200.53,200.94,15101.0,184.8675,185.0793,184.6281,185.0056,15101.0
2023-03-20 10:35:00,200.98,201.56,200.89,201.34,9583.0,185.0425,185.5765,184.9596,185.3739,9583.0
2023-03-20 10:40:00,201.34,201.74,200.96,201.36,12668.0,185.3739,185.7422,185.024,185.3923,12668.0
2023-03-20 10:45:00,201.26,201.88,201.14,201.78,12321.0,185.3003,185.8711,185.1898,185.779,12321.0
2023-03-20 10:50:00,201.81,202.45,201.51,202.38,11588.0,185.8066,186.3959,185.5304,186.3314,11588.0
2023-03-20 10:55:00,202.32,202.77,202.24,202.55,8447.0,186.2762,186.6905,186.2025,186.488,8447.0
2023-03-20 11:00:00,202.62,202.99,202.5,202.52,7259.0,186.5524,186.8931,186.4419,186.4603,7259.0
2023-03-20 11:05:00,202.45,202.51,202.18,202.22,7736.0,186.3959,186.4511,186.1473,186.1841,7736.0
2023-03-20 11:10:00,202.17,202.35,201.75,202.29,11475.0,186.1381,186.3038,185.7514,186.2486,11475.0
2023-03-20 11:15:00,202.27,202.53,201.99,202.46,17496.0,186.2302,186.4695,185.9724,186.4051,17496.0
2023-03-20 11:20:00,202.43,202.65,202.26,202.58,6478.0,186.3775,186.58,186.221,186.5156,6478.0
2023-03-20 11:25:00,202.62,202.92,202.45,202.81,10306.0,186.5524,186.8286,186.3959,186.7273,10306.0
2023-03-20 11:30:00,202.87,202.87,202.1,202.24,10054.0,186.7826,186.7826,186.0736,186.2025,10054.0
2023-03-20 11:35:00,202.23,202.68,202.2,202.68,11870.0,186.1933,186.6076,186.1657,186.6076,11870.0
2023-03-20 11:40:00,202.62,202.62,202.36,202.41,10745.0,186.5524,186.5524,186.313,186.3591,10745.0
2023-03-20 11:45:00,202.4,202.82,202.36,202.64,11547.0,186.3499,186.7365,186.313,186.5708,11547.0
2023-03-20 11:50:00,202.65,203.02,202.63,202.67,13215.0,186.58,186.9207,186.5616,186.5984,13215.0
2023-03-20 11:55:00,202.8,202.8,202.44,202.51,10330.0,186.7181,186.7181,186.3867,186.4511,10330.0
2023-03-20 12:00:00,202.67,203.04,202.57,202.76,14220.0,186.5984,186.9391,186.5064,186.6813,14220.0
2023-03-20 12:05:00,202.67,202.74,202.28,202.35,9711.0,186.5984,186.6629,186.2394,186.3038,9711.0
2023-03-20 12:10:00,202.35,202.35,201.77,202.05,22459.0,186.3038,186.3038,185.7698,186.0276,22459.0
2023-03-20 12:15:00,201.98,202.1,201.77,201.92,12581.0,185.9632,186.0736,185.7698,185.9079,12581.0
2023-03-20 12:20:00,201.99,202.62,201.97,202.49,8163.0,185.9724,186.5524,185.954,186.4327,8163.0
2023-03-20 12:25:00,202.5,202.58,202.22,202.35,5653.0,186.4419,186.5156,186.1841,186.3038,5653.0
2023-03-20 12:30:00,202.36,202.46,202.11,202.3,6388.0,186.313,186.4051,186.0828,186.2578,6388.0
2023-03-20 12:35:00,202.38,202.38,202.19,202.31,6040.0,186.3314,186.3314,186.1565,186.267,6040.0
2023-03-20 12:40:00,202.31,202.41,202.04,202.34,10005.0,186.267,186.3591,186.0184,186.2946,10005.0
2023-03-20 12:45:00,202.38,202.56,202.29,202.48,2840.0,186.3314,186.4972,186.2486,186.4235,2840.0
2023-03-20 12:50:00,202.52,202.99,202.51,202.96,5380.0,186.4603,186.8931,186.4511,186.8654,5380.0
2023-03-20 12:55:00,203.0,203.3,202.93,202.93,8237.0,186.9023,187.1785,186.8378,186.8378,8237.0
2023-03-20 13:00:00,202.99,203.24,202.85,203.23,9112.0,186.8931,187.1232,186.7642,187.114,9112.0
2023-03-20 13:05:00,203.26,203.59,203.25,203.53,7131.0,187.1417,187.4455,187.1324,187.3902,7131.0
2023-03-20 13:10:00,203.54,203.65,203.38,203.5,4658.0,187.3995,187.5007,187.2521,187.3626,4658.0
2023-03-20 13:15:00,203.4,203.68,203.34,203.37,5455.0,187.2706,187.5283,187.2153,187.2429,5455.0
2023-03-20 13:20:00,203.36,203.37,203.11,203.18,6998.0,187.2337,187.2429,187.0036,187.068,6998.0
2023-03-20 13:25:00,203.05,203.3,203.02,203.02,12247.0,186.9483,187.1785,186.9207,186.9207,12247.0
2023-03-20 13:30:00,203.02,203.16,202.66,202.69,5660.0,186.9207,187.0496,186.5892,186.6169,5660.0
2023-03-20 13:35:00,202.62,203.12,202.54,203.07,10827.0,186.5524,187.0128,186.4788,186.9667,10827.0
2023-03-20 13:40:00,203.07,203.09,202.79,202.87,16255.0,186.9667,186.9851,186.7089,186.7826,16255.0
2023-03-20 13:45:00,202.8,202.83,202.57,202.79,8706.0,186.7181,186.7458,186.5064,186.7089,8706.0
2023-03-20 13:50:00,202.72,202.77,202.56,202.56,6612.0,186.6445,186.6905,186.4972,186.4972,6612.0
2023-03-20 13:55:00,202.59,202.76,202.29,202.42,15957.0,186.5248,186.6813,186.2486,186.3683,15957.0
2023-03-20 14:00:00,202.56,202.56,202.03,202.11,11306.0,186.4972,186.4972,186.0092,186.0828,11306.0
2023-03-20 14:05:00,202.12,202.18,201.78,201.99,30296.0,186.0921,186.1473,185.779,185.9724,30296.0
2023-03-20 14:10:00,202.02,202.04,201.84,202.04,30771.0,186.0,186.0184,185.8343,186.0184,30771.0
2023-03-20 14:15:00,202.03,202.03,201.69,201.81,9855.0,186.0092,186.0092,185.6962,185.8066,9855.0
2023-03-20 14:20:00,201.88,202.06,201.72,201.91,10976.0,185.8711,186.0368,185.7238,185.8987,10976.0
2023-03-20 14:25:00,201.94,201.98,201.59,201.63,7226.0,185.9263,185.9632,185.6041,185.6409,7226.0
2023-03-20 14:30:00,201.67,201.94,201.61,201.75,9678.0,185.6777,185.9263,185.6225,185.7514,9678.0
2023-03-20 14:35:00,201.66,201.73,201.44,201.54,7508.0,185.6685,185.733,185.466,185.558,7508.0
2023-03-20 14:40:00,201.46,201.7,201.41,201.7,5991.0,185.4844,185.7054,185.4384,185.7054,5991.0
2023-03-20 14:45:00,201.7,201.85,201.62,201.66,4200.0,185.7054,185.8435,185.6317,185.6685,4200.0
2023-03-20 14:50:00,201.6,202.02,201.6,201.92,7569.0,185.6133,186.0,185.6133,185.9079,7569.0
2023-03-20 14:55:00,201.93,201.97,201.47,201.5,12396.0,185.9171,185.954,185.4936,185.5212,12396.0
2023-03-20 15:00:00,201.43,202.08,201.25,202.07,17486.0,185.4568,186.0552,185.291,186.046,17486.0
2023-03-20 15:05:00,202.13,202.26,201.96,201.97,6070.0,186.1013,186.221,185.9447,185.954,6070.0
2023-03-20 15:10:00,202.01,202.02,201.72,201.75,6673.0,185.9908,186.0,185.7238,185.7514,6673.0
2023-03-20 15:15:00,201.87,202.01,201.64,202.01,5559.0,185.8619,185.9908,185.6501,185.9908,5559.0
2023-03-20 15:20:00,202.01,202.03,201.74,201.92,7193.0,185.9908,186.0092,185.7422,185.9079,7193.0
2023-03-20 15:25:00,201.95,202.22,201.92,202.12,5968.0,185.9355,186.1841,185.9079,186.0921,5968.0
2023-03-20 15:30:00,202.22,202.58,202.14,202.58,11759.0,186.1841,186.5156,186.1105,186.5156,11759.0
2023-03-20 15:35:00,202.59,202.59,202.08,202.15,10688.0,186.5248,186.5248,186.0552,186.1197,10688.0
2023-03-20 15:40:00,202.2,202.26,201.92,201.94,17032.0,186.1657,186.221,185.9079,185.9263,17032.0
2023-03-20 15:45:00,201.85,202.25,201.77,201.98,33949.0,185.8435,186.2117,185.7698,185.9632,33949.0
2023-03-20 15:50:00,202.05,202.41,201.92,202.0,44917.0,186.0276,186.3591,185.9079,185.9816,44917.0
2023-03-20 15:55:00,201.97,202.08,201.65,201.95,102125.0,185.954,186.0552,185.6593,185.9355,102125.0
2023-03-21 09:30:00,201.54,202.34,200.09,200.66,33229.0,185.558,186.2946,184.223,184.7478,33229.0
2023-03-21 09:35:00,200.83,201.43,200.6,201.09,5783.0,184.9044,185.4568,184.6926,185.1437,5783.0
2023-03-21 09:40:00,201.1,201.16,199.75,200.15,15057.0,185.1529,185.2082,183.91,184.2783,15057.0
2023-03-21 09:45:00,200.28,201.15,200.28,201.12,20885.0,184.398,185.199,184.398,185.1714,20885.0
2023-03-21 09:50:00,201.07,201.13,200.33,200.51,33493.0,185.1253,185.1806,184.444,184.6097,33493.0
2023-03-21 09:55:00,200.57,200.62,199.83,199.84,9838.0,184.665,184.711,183.9837,183.9929,9838.0
2023-03-21 10:00:00,199.84,199.88,198.38,198.65,24089.0,183.9929,184.0297,182.6486,182.8972,24089.0
2023-03-21 10:05:00,198.65,198.66,198.04,198.5,24630.0,182.8972,182.9064,182.3356,182.7591,24630.0
2023-03-21 10:10:00,198.58,199.05,198.43,198.72,16900.0,182.8328,183.2655,182.6947,182.9617,16900.0
2023-03-21 10:15:00,198.71,199.4,198.48,198.48,28808.0,182.9525,183.5877,182.7407,182.7407,28808.0
2023-03-21 10:20:00,198.42,198.74,197.75,197.87,18396.0,182.6855,182.9801,182.0686,182.1791,18396.0
2023-03-21 10:25:00,197.8,198.63,197.74,197.89,28090.0,182.1146,182.8788,182.0594,182.1975,28090.0
2023-03-21 10:30:00,197.85,198.32,197.85,198.16,13315.0,182.1607,182.5934,182.1607,182.4461,13315.0
2023-03-21 10:35:00,198.15,198.16,197.83,197.95,11394.0,182.4369,182.4461,182.1422,182.2527,11394.0
2023-03-21 10:40:00,197.9,198.1,197.57,197.7,22877.0,182.2067,182.3908,181.9029,182.0226,22877.0
2023-03-21 10:45:00,197.7,198.38,197.5,198.38,10027.0,182.0226,182.6486,181.8384,182.6486,10027.0
2023-03-21 10:50:00,198.35,198.79,198.05,198.1,50908.0,182.621,183.0261,182.3448,182.3908,50908.0
2023-03-21 10:55:00,198.15,198.3,197.89,198.21,15613.0,182.4369,182.575,182.1975,182.4921,15613.0
2023-03-21 11:00:00,198.19,199.12,198.18,198.69,13862.0,182.4737,183.33,182.4645,182.9341,13862.0
2023-03-21 11:05:00,198.69,199.11,198.67,198.97,17212.0,182.9341,183.3207,182.9156,183.1918,17212.0
2023-03-21 11:10:00,198.91,198.98,198.61,198.77,29442.0,183.1366,183.2011,182.8604,183.0077,29442.0
2023-03-21 11:15:00,198.68,198.92,198.54,198.7,13495.0,182.9248,183.1458,182.7959,182.9433,13495.0
2023-03-21 11:20:00,198.72,198.73,198.21,198.22,16790.0,182.9617,182.9709,182.4921,182.5013,16790.0
2023-03-21 11:25:00,198.2,198.37,198.09,198.09,20382.0,182.4829,182.6394,182.3816,182.3816,20382.0
2023-03-21 11:30:00,198.09,198.09,197.43,197.45,27826.0,182.3816,182.3816,181.774,181.7924,27826.0
2023-03-21 11:35:00,197.43,197.52,196.75,196.75,26663.0,181.774,181.8568,181.1479,181.1479,26663.0
2023-03-21 11:40:00,196.76,196.76,195.99,196.02,20464.0,181.1571,181.1571,180.4482,180.4758,20464.0
2023-03-21 11:45:00,195.94,196.31,195.76,196.02,20960.0,180.4021,180.7428,180.2364,180.4758,20960.0
2023-03-21 11:50:00,196.06,196.14,195.82,195.9,12265.0,180.5126,180.5863,180.2916,180.3653,12265.0
2023-03-21 11:55:00,195.87,195.9,195.37,195.41,15656.0,180.3377,180.3653,179.8773,179.9142,15656.0
2023-03-21 12:00:00,195.38,195.77,195.37,195.63,11406.0,179.8865,180.2456,179.8773,180.1167,11406.0
2023-03-21 12:05:00,195.69,195.93,195.66,195.72,13804.0,180.1719,180.3929,180.1443,180.1996,13804.0
2023-03-21 12:10:00,195.72,196.21,195.63,195.72,14220.0,180.1996,180.6507,180.1167,180.1996,14220.0
2023-03-21 12:15:00,195.78,195.87,195.46,195.87,13982.0,180.2548,180.3377,179.9602,180.3377,13982.0
2023-03-21 12:20:00,195.88,195.88,195.37,195.41,20403.0,180.3469,180.3469,179.8773,179.9142,20403.0
2023-03-21 12:25:00,195.41,195.81,195.33,195.58,9510.0,179.9142,180.2824,179.8405,180.0707,9510.0
2023-03-21 12:30:00,195.58,195.83,195.46,195.67,17022.0,180.0707,180.3008,179.9602,180.1535,17022.0
2023-03-21 12:35:00,195.69,195.76,195.37,195.58,12620.0,180.1719,180.2364,179.8773,180.0707,12620.0
2023-03-21 12:40:00,195.6,195.76,195.33,195.74,7558.0,180.0891,180.2364,179.8405,180.218,7558.0
2023-03-21 12:45:00,195.75,196.11,195.61,195.88,18222.0,180.2272,180.5586,180.0983,180.3469,18222.0
2023-03-21 12:50:00,195.88,196.28,195.87,195.96,25594.0,180.3469,180.7152,180.3377,180.4205,25594.0
2023-03-21 12:55:00,195.84,196.28,195.68,195.68,18682.0,180.3101,180.7152,180.1627,180.1627,18682.0
2023-03-21 13:00:00,195.72,195.72,195.09,195.17,6847.0,180.1996,180.1996,179.6195,179.6932,6847.0
2023-03-21 13:05:00,195.16,195.34,195.06,195.15,11172.0,179.684,179.8497,179.5919,179.6748,11172.0
2023-03-21 13:10:00,195.19,195.42,195.15,195.19,10241.0,179.7116,179.9234,179.6748,179.7116,10241.0
2023-03-21 13:15:00,195.15,195.51,195.15,195.44,8079.0,179.6748,180.0062,179.6748,179.9418,8079.0
2023-03-21 13:20:00,195.45,195.66,195.42,195.43,4224.0,179.951,180.1443,179.9234,179.9326,4224.0
2023-03-21 13:25:00,195.5,195.56,195.28,195.28,6708.0,179.997,180.0523,179.7945,179.7945,6708.0
2023-03-21 13:30:00,195.26,195.73,195.21,195.73,4591.0,179.776,180.2088,179.73,180.2088,4591.0
2023-03-21 13:35:00,195.79,195.97,195.75,195.82,9754.0,180.264,180.4297,180.2272,180.2916,9754.0
2023-03-21 13:40:00,195.82,195.89,195.34,195.36,8721.0,180.2916,180.3561,179.8497,179.8681,8721.0
2023-03-21 13:45:00,195.35,195.61,195.3,195.45,12205.0,179.8589,180.0983,179.8129,179.951,12205.0
2023-03-21 13:50:00,195.47,195.72,195.43,195.68,8592.0,179.9694,180.1996,179.9326,180.1627,8592.0
2023-03-21 13:55:00,195.65,195.68,195.2,195.29,13211.0,180.1351,180.1627,179.7208,179.8037,13211.0
2023-03-21 14:00:00,195.34,195.46,195.14,195.45,12417.0,179.8497,179.9602,179.6656,179.951,12417.0
2023-03-21 14:05:00,195.41,195.45,195.09,195.09,8048.0,179.9142,179.951,179.6195,179.6195,8048.0
2023-03-21 14:10:00,195.05,195.1,194.84,194.9,14178.0,179.5827,179.6287,179.3894,179.4446,14178.0
2023-03-21 14:15:00,194.88,194.92,194.63,194.76,15538.0,179.4262,179.463,179.196,179.3157,15538.0
2023-03-21 14:20:00,194.76,195.02,194.67,194.78,15634.0,179.3157,179.5551,179.2328,179.3341,15634.0
2023-03-21 14:25:00,194.8,195.33,194.8,195.27,15804.0,179.3525,179.8405,179.3525,179.7853,15804.0
2023-03-21 14:30:00,195.28,195.62,195.23,195.36,15326.0,179.7945,180.1075,179.7484,179.8681,15326.0
2023-03-21 14:35:00,195.39,195.6,195.22,195.47,11966.0,179.8957,180.0891,179.7392,179.9694,11966.0
2023-03-21 14:40:00,195.47,195.64,195.38,195.64,10021.0,179.9694,180.1259,179.8865,180.1259,10021.0
2023-03-21 14:45:00,195.71,196.24,195.66,196.24,7666.0,180.1904,180.6783,180.1443,180.6783,7666.0
2023-03-21 14:50:00,196.31,196.55,196.15,196.31,11763.0,180.7428,180.9638,180.5955,180.7428,11763.0
2023-03-21 14:55:00,196.3,196.9,196.24,196.75,10894.0,180.7336,181.286,180.6783,181.1479,10894.0
2023-03-21 15:00:00,196.74,196.91,196.57,196.85,8900.0,181.1387,181.2952,180.9822,181.24,8900.0
2023-03-21 15:05:00,196.79,197.16,196.75,197.15,9009.0,181.1847,181.5254,181.1479,181.5162,9009.0
2023-03-21 15:10:00,197.24,197.5,196.97,197.2,9398.0,181.599,181.8384,181.3504,181.5622,9398.0
2023-03-21 15:15:00,197.19,197.81,197.18,197.78,11033.0,181.553,182.1238,181.5438,182.0962,11033.0
2023-03-21 15:20:00,197.78,197.88,197.52,197.59,14970.0,182.0962,182.1883,181.8568,181.9213,14970.0
2023-03-21 15:25:00,197.59,197.76,197.45,197.75,14496.0,181.9213,182.0778,181.7924,182.0686,14496.0
2023-03-21 15:30:00,197.77,198.15,197.77,198.05,27686.0,182.087,182.4369,182.087,182.3448,27686.0
2023-03-21 15:35:00,198.06,198.49,197.89,198.44,15694.0,182.354,182.7499,182.1975,182.7039,15694.0
2023-03-21 15:40:00,198.48,198.73,198.39,198.71,20757.0,182.7407,182.9709,182.6578,182.9525,20757.0
2023-03-21 15:45:00,198.63,198.86,198.56,198.82,31143.0,182.8788,183.0906,182.8144,183.0537,31143.0
2023-03-21 15:50:00,198.81,198.88,198.36,198.5,57731.0,183.0445,183.109,182.6302,182.7591,57731.0
2023-03-21 15:55:00,198.51,198.64,198.02,198.32,104562.0,182.7683,182.888,182.3172,182.5934,104562.0
2023-03-22 09:30:00,196.05,196.24,195.46,195.69,40603.0,180.5034,180.6783,179.9602,180.1719,40603.0
2023-03-22 09:35:00,195.75,196.27,195.19,195.2,6570.0,180.2272,180.706,179.7116,179.7208,6570.0
2023-03-22 09:40:00,195.37,195.56,195.01,195.55,10917.0,179.8773,180.0523,179.5459,180.0431,10917.0
2023-03-22 09:45:00,195.66,195.75,195.0,195.07,10179.0,180.1443,180.2272,179.5367,179.6011,10179.0
2023-03-22 09:50:00,195.17,195.53,194.5,194.5,17663.0,179.6932,180.0246,179.0763,179.0763,17663.0
2023-03-22 09:55:00,194.4,194.59,193.82,194.22,9898.0,178.9842,179.1592,178.4502,178.8185,9898.0
2023-03-22 10:00:00,194.32,194.61,194.13,194.61,7717.0,178.9106,179.1776,178.7357,179.1776,7717.0
2023-03-22 10:05:00,194.58,194.91,194.29,194.59,26573.0,179.15,179.4538,178.883,179.1592,26573.0
2023-03-22 10:10:00,194.68,194.78,194.37,194.4,23135.0,179.242,179.3341,178.9566,178.9842,23135.0
2023-03-22 10:15:00,194.3,194.6,194.09,194.6,24641.0,178.8922,179.1684,178.6988,179.1684,24641.0
2023-03-22 10:20:00,194.54,195.75,194.54,195.58,16548.0,179.1131,180.2272,179.1131,180.0707,16548.0
2023-03-22 10:25:00,195.58,196.0,195.13,195.95,7284.0,180.0707,180.4574,179.6564,180.4113,7284.0
2023-03-22 10:30:00,195.94,196.14,195.8,195.96,8815.0,180.4021,180.5863,180.2732,180.4205,8815.0
2023-03-22 10:35:00,196.07,196.19,195.69,195.92,5243.0,180.5218,180.6323,180.1719,180.3837,5243.0
2023-03-22 10:40:00,195.87,195.97,195.61,195.93,8222.0,180.3377,180.4297,180.0983,180.3929,8222.0
2023-03-22 10:45:00,195.92,196.28,195.91,196.05,10322.0,180.3837,180.7152,180.3745,180.5034,10322.0
2023-03-22 10:50:00,196.17,196.29,195.72,195.74,8155.0,180.6139,180.7244,180.1996,180.218,8155.0
2023-03-22 10:55:00,195.66,195.78,195.39,195.39,5177.0,180.1443,180.2548,179.8957,179.8957,5177.0
2023-03-22 11:00:00,195.41,195.54,195.25,195.34,7158.0,179.9142,180.0338,179.7668,179.8497,7158.0
2023-03-22 11:05:00,195.33,195.75,195.33,195.56,5482.0,179.8405,180.2272,179.8405,180.0523,5482.0
2023-03-22 11:10:00,195.51,195.51,194.52,194.67,13551.0,180.0062,180.0062,179.0947,179.2328,13551.0
2023-03-22 11:15:00,194.65,194.99,194.62,194.76,7572.0,179.2144,179.5275,179.1868,179.3157,7572.0
2023-03-22 11:20:00,194.78,194.78,194.42,194.52,12048.0,179.3341,179.3341,179.0027,179.0947,12048.0
2023-03-22 11:25:00,194.63,194.78,194.6,194.71,4235.0,179.196,179.3341,179.1684,179.2697,4235.0
2023-03-22 11:30:00,194.75,194.81,194.64,194.73,3893.0,179.3065,179.3617,179.2052,179.2881,3893.0
2023-03-22 11:35:00,194.67,194.72,194.34,194.5,3382.0,179.2328,179.2789,178.929,179.0763,3382.0
2023-03-22 11:40:00,194.39,194.53,194.18,194.3,5335.0,178.975,179.1039,178.7817,178.8922,5335.0
2023-03-22 11:45:00,194.36,194.68,194.28,194.68,8436.0,178.9474,179.242,178.8738,179.242,8436.0
2023-03-22 11:50:00,194.73,194.9,194.62,194.76,13014.0,179.2881,179.4446,179.1868,179.3157,13014.0
2023-03-22 11:55:00,194.83,195.03,194.76,195.0,8996.0,179.3801,179.5643,179.3157,179.5367,8996.0
2023-03-22 12:00:00,194.88,195.1,194.72,195.1,7330.0,179.4262,179.6287,179.2789,179.6287,7330.0
2023-03-22 12:05:00,195.06,195.06,194.86,194.86,5658.0,179.5919,179.5919,179.4078,179.4078,5658.0
2023-03-22 12:10:00,194.82,194.96,194.74,194.96,5301.0,179.3709,179.4998,179.2973,179.4998,5301.0
2023-03-22 12:15:00,194.99,195.04,194.89,194.89,2703.0,179.5275,179.5735,179.4354,179.4354,2703.0
2023-03-22 12:20:00,194.95,195.26,194.88,195.11,13253.0,179.4906,179.776,179.4262,179.6379,13253.0
2023-03-22 12:25:00,194.99,195.43,194.99,195.43,5008.0,179.5275,179.9326,179.5275,179.9326,5008.0
2023-03-22 12:30:00,195.44,195.68,195.31,195.45,4109.0,179.9418,180.1627,179.8221,179.951,4109.0
2023-03-22 12:35:00,195.36,195.36,195.09,195.22,4251.0,179.8681,179.8681,179.6195,179.7392,4251.0
2023-03-22 12:40:00,195.16,195.41,195.16,195.37,4160.0,179.684,179.9142,179.684,179.8773,4160.0
2023-03-22 12:45:00,195.31,195.41,195.28,195.32,3725.0,179.8221,179.9142,179.7945,179.8313,3725.0
2023-03-22 12:50:00,195.28,195.3,195.02,195.11,4490.0,179.7945,179.8129,179.5551,179.6379,4490.0
2023-03-22 12:55:00,195.09,195.09,194.73,194.73,4498.0,179.6195,179.6195,179.2881,179.2881,4498.0
2023-03-22 13:00:00,194.57,194.68,194.2,194.64,24617.0,179.1408,179.242,178.8001,179.2052,24617.0
2023-03-22 13:05:00,194.66,194.66,194.44,194.49,9910.0,179.2236,179.2236,179.0211,179.0671,9910.0
2023-03-22 13:10:00,194.43,194.66,194.39,194.58,5834.0,179.0119,179.2236,178.975,179.15,5834.0
2023-03-22 13:15:00,194.59,194.68,194.52,194.65,4326.0,179.1592,179.242,179.0947,179.2144,4326.0
2023-03-22 13:20:00,194.63,194.9,194.63,194.82,7519.0,179.196,179.4446,179.196,179.3709,7519.0
2023-03-22 13:25:00,194.81,194.89,194.69,194.86,7585.0,179.3617,179.4354,179.2512,179.4078,7585.0
2023-03-22 13:30:00,194.94,195.07,194.8,194.92,6845.0,179.4814,179.6011,179.3525,179.463,6845.0
2023-03-22 13:35:00,194.92,195.02,194.43,194.44,11030.0,179.463,179.5551,179.0119,179.0211,11030.0
2023-03-22 13:40:00,194.49,194.78,194.36,194.7,19007.0,179.0671,179.3341,178.9474,179.2605,19007.0
2023-03-22 13:45:00,194.68,194.95,194.62,194.9,9184.0,179.242,179.4906,179.1868,179.4446,9184.0
2023-03-22 13:50:00,195.01,195.35,194.96,195.28,4577.0,179.5459,179.8589,179.4998,179.7945,4577.0
2023-03-22 13:55:00,195.24,195.52,195.24,195.52,5813.0,179.7576,180.0154,179.7576,180.0154,5813.0
2023-03-22 14:00:00,195.6,196.82,195.6,196.61,12664.0,180.0891,181.2123,180.0891,181.019,12664.0
2023-03-22 14:05:00,196.68,197.45,196.18,196.28,11766.0,181.0834,181.7924,180.6231,180.7152,11766.0
2023-03-22 14:10:00,196.38,196.65,195.71,195.91,13720.0,180.8072,181.0558,180.1904,180.3745,13720.0
2023-03-22 14:15:00,195.95,196.34,195.88,196.33,9517.0,180.4113,180.7704,180.3469,180.7612,9517.0
2023-03-22 14:20:00,196.19,196.31,195.8,195.94,6068.0,180.6323,180.7428,180.2732,180.4021,6068.0
2023-03-22 14:25:00,196.01,196.14,195.73,196.05,8713.0,180.4666,180.5863,180.2088,180.5034,8713.0
2023-03-22 14:30:00,196.01,196.37,195.37,195.44,13688.0,180.4666,180.798,179.8773,179.9418,13688.0
2023-03-22 14:35:00,195.48,196.04,194.57,195.69,20414.0,179.9786,180.4942,179.1408,180.1719,20414.0
2023-03-22 14:40:00,195.74,197.55,195.72,196.98,15346.0,180.218,181.8845,180.1996,181.3597,15346.0
2023-03-22 14:45:00,196.85,197.69,196.61,197.28,11201.0,181.24,182.0134,181.019,181.6359,11201.0
2023-03-22 14:50:00,197.35,197.55,196.52,196.52,24883.0,181.7003,181.8845,180.9361,180.9361,24883.0
2023-03-22 14:55:00,196.39,196.57,195.36,195.36,25142.0,180.8164,180.9822,179.8681,179.8681,25142.0
2023-03-22 15:00:00,195.34,195.79,194.54,194.71,18288.0,179.8497,180.264,179.1131,179.2697,18288.0
2023-03-22 15:05:00,194.71,195.09,194.29,194.75,14310.0,179.2697,179.6195,178.883,179.3065,14310.0
2023-03-22 15:10:00,194.9,195.54,194.73,195.48,17328.0,179.4446,180.0338,179.2881,179.9786,17328.0
2023-03-22 15:15:00,195.46,195.96,195.4,195.8,10766.0,179.9602,180.4205,179.9049,180.2732,10766.0
2023-03-22 15:20:00,195.71,196.66,195.68,195.94,23100.0,180.1904,181.065,180.1627,180.4021,23100.0
2023-03-22 15:25:00,195.84,196.05,195.53,195.77,13827.0,180.3101,180.5034,180.0246,180.2456,13827.0
2023-03-22 15:30:00,195.81,195.98,194.71,194.94,22121.0,180.2824,180.439,179.2697,179.4814,22121.0
2023-03-22 15:35:00,195.03,195.04,194.22,194.39,12333.0,179.5643,179.5735,178.8185,178.975,12333.0
2023-03-22 15:40:00,194.49,194.65,194.0,194.0,20269.0,179.0671,179.2144,178.616,178.616,20269.0
2023-03-22 15:45:00,193.97,193.97,193.33,193.43,20278.0,178.5883,178.5883,177.9991,178.0912,20278.0
2023-03-22 15:50:00,193.25,193.63,192.43,192.5,39789.0,177.9254,178.2753,177.1705,177.2349,39789.0
2023-03-22 15:55:00,192.47,192.54,191.92,192.12,127958.0,177.2073,177.2717,176.7009,176.885,127958.0
2023-03-23 09:30:00,192.3,193.27,190.37,190.69,42727.0,177.0508,177.9439,175.2738,175.5684,42727.0
2023-03-23 09:35:00,190.7,192.03,190.69,191.99,45468.0,175.5777,176.8022,175.5684,176.7654,45468.0
2023-03-23 09:40:00,192.02,192.89,191.14,192.88,29489.0,176.793,177.594,175.9828,177.5848,29489.0
2023-03-23 09:45:00,192.96,193.06,192.51,193.06,16220.0,177.6584,177.7505,177.2441,177.7505,16220.0
2023-03-23 09:50:00,193.17,193.28,192.79,193.07,7200.0,177.8518,177.9531,177.5019,177.7597,7200.0
2023-03-23 09:55:00,193.03,193.9,193.03,193.13,21180.0,177.7229,178.5239,177.7229,177.815,21180.0
2023-03-23 10:00:00,193.32,193.69,192.95,192.97,14508.0,177.9899,178.3305,177.6492,177.6676,14508.0
2023-03-23 10:05:00,192.93,193.37,192.6,193.35,10431.0,177.6308,178.0359,177.327,178.0175,10431.0
2023-03-23 10:10:00,193.34,193.6,193.12,193.12,8699.0,178.0083,178.2477,177.8057,177.8057,8699.0
2023-03-23 10:15:00,193.06,193.29,192.9,193.18,8635.0,177.7505,177.9623,177.6032,177.861,8635.0
2023-03-23 10:20:00,193.28,193.41,192.86,193.1,8993.0,177.9531,178.0728,177.5664,177.7873,8993.0
2023-03-23 10:25:00,193.1,193.37,193.01,193.16,5302.0,177.7873,178.0359,177.7045,177.8426,5302.0
2023-03-23 10:30:00,193.18,193.46,193.02,193.34,11597.0,177.861,178.1188,177.7137,178.0083,11597.0
2023-03-23 10:35:00,193.39,193.71,193.33,193.67,17076.0,178.0543,178.349,177.9991,178.3121,17076.0
2023-03-23 10:40:00,193.59,193.8,193.53,193.53,6975.0,178.2385,178.4318,178.1832,178.1832,6975.0
2023-03-23 10:45:00,193.46,194.26,193.45,194.21,5728.0,178.1188,178.8553,178.1096,178.8093,5728.0
2023-03-23 10:50:00,194.22,194.7,194.17,194.67,8316.0,178.8185,179.2605,178.7725,179.2328,8316.0
2023-03-23 10:55:00,194.75,194.75,194.34,194.67,14768.0,179.3065,179.3065,178.929,179.2328,14768.0
2023-03-23 11:00:00,194.64,195.3,194.61,194.83,13666.0,179.2052,179.8129,179.1776,179.3801,13666.0
2023-03-23 11:05:00,194.85,194.86,194.38,194.4,12227.0,179.3986,179.4078,178.9658,178.9842,12227.0
2023-03-23 11:10:00,194.28,194.44,194.24,194.25,10850.0,178.8738,179.0211,178.8369,178.8461,10850.0
2023-03-23 11:15:00,194.28,195.06,194.27,194.63,36033.0,178.8738,179.5919,178.8646,179.196,36033.0
2023-03-23 11:20:00,194.62,194.64,194.07,194.55,45572.0,179.1868,179.2052,178.6804,179.1224,45572.0
2023-03-23 11:25:00,194.47,194.47,193.75,193.88,15130.0,179.0487,179.0487,178.3858,178.5055,15130.0
2023-03-23 11:30:00,193.88,194.61,193.87,194.56,15206.0,178.5055,179.1776,178.4963,179.1316,15206.0
2023-03-23 11:35:00,194.61,194.76,194.43,194.56,6093.0,179.1776,179.3157,179.0119,179.1316,6093.0
2023-03-23 11:40:00,194.5,194.66,194.22,194.29,9236.0,179.0763,179.2236,178.8185,178.883,9236.0
2023-03-23 11:45:00,194.23,194.37,194.06,194.24,5441.0,178.8277,178.9566,178.6712,178.8369,5441.0
2023-03-23 11:50:00,194.21,194.51,194.2,194.4,9630.0,178.8093,179.0855,178.8001,178.9842,9630.0
2023-03-23 11:55:00,194.34,194.65,194.32,194.38,11200.0,178.929,179.2144,178.9106,178.9658,11200.0
2023-03-23 12:00:00,194.28,194.36,193.89,194.06,6123.0,178.8738,178.9474,178.5147,178.6712,6123.0
2023-03-23 12:05:00,194.19,194.35,193.99,194.28,5694.0,178.7909,178.9382,178.6068,178.8738,5694.0
2023-03-23 12:10:00,194.41,194.47,194.07,194.07,18607.0,178.9935,179.0487,178.6804,178.6804,18607.0
2023-03-23 12:15:00,194.03,194.03,193.75,193.93,6930.0,178.6436,178.6436,178.3858,178.5515,6930.0
2023-03-23 12:20:00,193.83,193.91,193.57,193.88,6563.0,178.4594,178.5331,178.2201,178.5055,6563.0
2023-03-23 12:25:00,193.94,194.14,193.89,193.92,5457.0,178.5607,178.7449,178.5147,178.5423,5457.0
2023-03-23 12:30:00,193.94,194.18,193.94,194.09,5481.0,178.5607,178.7817,178.5607,178.6988,5481.0
2023-03-23 12:35:00,194.13,194.18,193.78,193.86,5385.0,178.7357,178.7817,178.4134,178.4871,5385.0
2023-03-23 12:40:00,193.78,193.89,193.45,193.81,8322.0,178.4134,178.5147,178.1096,178.441,8322.0
2023-03-23 12:45:00,193.78,193.79,193.2,193.47,13905.0,178.4134,178.4226,177.8794,178.128,13905.0
2023-03-23 12:50:00,193.58,193.67,193.45,193.67,4321.0,178.2293,178.3121,178.1096,178.3121,4321.0
2023-03-23 12:55:00,193.66,193.68,193.4,193.48,9162.0,178.3029,178.3213,178.0635,178.1372,9162.0
2023-03-23 13:00:00,193.49,193.77,193.25,193.77,6300.0,178.1464,178.4042,177.9254,178.4042,6300.0
2023-03-23 13:05:00,193.78,193.89,193.36,193.41,3859.0,178.4134,178.5147,178.0267,178.0728,3859.0
2023-03-23 13:10:00,193.36,193.44,192.98,192.98,5269.0,178.0267,178.1004,177.6769,177.6769,5269.0
2023-03-23 13:15:00,193.05,193.07,192.75,193.07,6388.0,177.7413,177.7597,177.4651,177.7597,6388.0
2023-03-23 13:20:00,193.06,193.23,192.89,192.99,8892.0,177.7505,177.907,177.594,177.6861,8892.0
2023-03-23 13:25:00,192.94,193.05,192.48,192.81,10692.0,177.64,177.7413,177.2165,177.5203,10692.0
2023-03-23 13:30:00,192.87,193.11,192.79,192.79,6416.0,177.5756,177.7965,177.5019,177.5019,6416.0
2023-03-23 13:35:00,192.73,192.91,192.73,192.81,9709.0,177.4467,177.6124,177.4467,177.5203,9709.0
2023-03-23 13:40:00,192.75,193.0,192.74,192.95,7340.0,177.4651,177.6953,177.4559,177.6492,7340.0
2023-03-23 13:45:00,192.94,192.94,192.25,192.44,8538.0,177.64,177.64,177.0047,177.1797,8538.0
2023-03-23 13:50:00,192.5,192.6,192.19,192.47,9135.0,177.2349,177.327,176.9495,177.2073,9135.0
2023-03-23 13:55:00,192.58,192.71,192.37,192.65,15707.0,177.3086,177.4283,177.1152,177.373,15707.0
2023-03-23 14:00:00,192.69,192.99,192.68,192.78,28449.0,177.4098,177.6861,177.4006,177.4927,28449.0
2023-03-23 14:05:00,192.82,192.9,192.44,192.52,10034.0,177.5295,177.6032,177.1797,177.2533,10034.0
2023-03-23 14:10:00,192.56,192.94,192.43,192.94,6010.0,177.2902,177.64,177.1705,177.64,6010.0
2023-03-23 14:15:00,192.91,193.01,192.75,192.98,6788.0,177.6124,177.7045,177.4651,177.6769,6788.0
2023-03-23 14:20:00,192.96,193.03,192.75,192.8,7609.0,177.6584,177.7229,177.4651,177.5111,7609.0
2023-03-23 14:25:00,192.79,192.85,192.08,192.08,13466.0,177.5019,177.5572,176.8482,176.8482,13466.0
2023-03-23 14:30:00,192.15,192.3,191.95,192.17,9399.0,176.9127,177.0508,176.7285,176.9311,9399.0
2023-03-23 14:35:00,192.19,192.43,192.1,192.31,12061.0,176.9495,177.1705,176.8666,177.06,12061.0
2023-03-23 14:40:00,192.29,192.29,191.72,191.78,13181.0,177.0416,177.0416,176.5168,176.572,13181.0
2023-03-23 14:45:00,191.84,192.27,191.71,191.96,21190.0,176.6273,177.0232,176.5076,176.7377,21190.0
2023-03-23 14:50:00,191.9,191.93,191.42,191.42,9663.0,176.6825,176.7101,176.2406,176.2406,9663.0
2023-03-23 14:55:00,191.48,192.14,191.24,192.13,24294.0,176.2958,176.9035,176.0748,176.8943,24294.0
2023-03-23 15:00:00,192.2,193.76,192.2,192.5,22335.0,176.9587,178.395,176.9587,177.2349,22335.0
2023-03-23 15:05:00,192.39,192.54,192.03,192.54,9234.0,177.1336,177.2717,176.8022,177.2717,9234.0
2023-03-23 15:10:00,192.63,192.74,191.89,192.25,8084.0,177.3546,177.4559,176.6733,177.0047,8084.0
2023-03-23 15:15:00,192.33,192.41,191.45,191.45,13834.0,177.0784,177.1521,176.2682,176.2682,13834.0
2023-03-23 15:20:00,191.5,191.62,191.06,191.59,16823.0,176.3142,176.4247,175.9091,176.3971,16823.0
2023-03-23 15:25:00,191.63,191.78,191.43,191.48,13001.0,176.4339,176.572,176.2498,176.2958,13001.0
2023-03-23 15:30:00,191.37,191.46,191.03,191.39,13866.0,176.1945,176.2774,175.8815,176.2129,13866.0
2023-03-23 15:35:00,191.44,191.98,191.38,191.85,19500.0,176.259,176.7561,176.2037,176.6365,19500.0
2023-03-23 15:40:00,191.84,191.98,191.57,191.98,15835.0,176.6273,176.7561,176.3787,176.7561,15835.0
2023-03-23 15:45:00,191.98,192.51,191.98,192.19,20482.0,176.7561,177.2441,176.7561,176.9495,20482.0
2023-03-23 15:50:00,192.19,192.91,192.06,192.23,48302.0,176.9495,177.6124,176.8298,176.9863,48302.0
2023-03-23 15:55:00,192.22,192.29,191.57,191.61,91165.0,176.9771,177.0416,176.3787,176.4155,91165.0
2023-03-24 09:30:00,190.89,191.08,189.38,189.78,45188.0,175.7526,175.9275,174.3623,174.7306,45188.0
2023-03-24 09:35:00,189.85,190.09,189.47,189.89,14811.0,174.7951,175.016,174.4452,174.8319,14811.0
2023-03-24 09:40:00,190.16,190.33,189.37,190.06,16291.0,175.0805,175.237,174.3531,174.9884,16291.0
2023-03-24 09:45:00,189.92,190.17,189.62,189.88,18736.0,174.8595,175.0897,174.5833,174.8227,18736.0
2023-03-24 09:50:00,189.88,191.12,189.87,191.12,22395.0,174.8227,175.9643,174.8135,175.9643,22395.0
2023-03-24 09:55:00,191.26,191.59,190.73,190.94,16376.0,176.0932,176.3971,175.6053,175.7986,16376.0
2023-03-24 10:00:00,190.89,191.07,190.44,190.64,12907.0,175.7526,175.9183,175.3383,175.5224,12907.0
2023-03-24 10:05:00,190.75,190.82,190.21,190.69,10024.0,175.6237,175.6881,175.1265,175.5684,10024.0
2023-03-24 10:10:00,190.65,191.11,190.54,190.7,6307.0,175.5316,175.9551,175.4303,175.5777,6307.0
2023-03-24 10:15:00,190.73,191.17,190.64,191.05,8861.0,175.6053,176.0104,175.5224,175.8999,8861.0
2023-03-24 10:20:00,191.06,191.09,190.72,191.03,7743.0,175.9091,175.9367,175.5961,175.8815,7743.0
2023-03-24 10:25:00,191.16,192.59,191.15,192.49,51092.0,176.0012,177.3178,175.992,177.2257,51092.0
2023-03-24 10:30:00,192.41,192.98,192.24,192.85,26893.0,177.1521,177.6769,176.9955,177.5572,26893.0
2023-03-24 10:35:00,192.79,192.84,192.18,192.41,10641.0,177.5019,177.548,176.9403,177.1521,10641.0
2023-03-24 10:40:00,192.34,192.57,192.1,192.38,4905.0,177.0876,177.2994,176.8666,177.1244,4905.0
2023-03-24 10:45:00,192.39,192.48,192.12,192.22,6531.0,177.1336,177.2165,176.885,176.9771,6531.0
2023-03-24 10:50:00,192.1,192.43,192.1,192.28,7572.0,176.8666,177.1705,176.8666,177.0324,7572.0
2023-03-24 10:55:00,192.34,193.13,192.34,192.97,8910.0,177.0876,177.815,177.0876,177.6676,8910.0
2023-03-24 11:00:00,193.03,193.1,192.75,193.0,6990.0,177.7229,177.7873,177.4651,177.6953,6990.0
2023-03-24 11:05:00,193.01,193.01,192.23,192.23,9205.0,177.7045,177.7045,176.9863,176.9863,9205.0
2023-03-24 11:10:00,192.33,192.52,192.05,192.4,7290.0,177.0784,177.2533,176.8206,177.1428,7290.0
2023-03-24 11:15:00,192.47,192.77,192.43,192.69,6260.0,177.2073,177.4835,177.1705,177.4098,6260.0
2023-03-24 11:20:00,192.68,193.35,192.54,193.35,23234.0,177.4006,178.0175,177.2717,178.0175,23234.0
2023-03-24 11:25:00,193.35,193.58,193.11,193.15,15621.0,178.0175,178.2293,177.7965,177.8334,15621.0
2023-03-24 11:30:00,193.08,193.16,192.92,193.06,6366.0,177.7689,177.8426,177.6216,177.7505,6366.0
2023-03-24 11:35:00,193.06,193.9,193.05,193.72,16639.0,177.7505,178.5239,177.7413,178.3582,16639.0
2023-03-24 11:40:00,193.78,194.01,193.25,193.53,19612.0,178.4134,178.6252,177.9254,178.1832,19612.0
2023-03-24 11:45:00,193.59,194.59,193.52,194.18,16250.0,178.2385,179.1592,178.174,178.7817,16250.0
2023-03-24 11:50:00,194.21,194.3,193.71,193.95,19593.0,178.8093,178.8922,178.349,178.5699,19593.0
2023-03-24 11:55:00,194.03,194.47,193.84,194.34,10817.0,178.6436,179.0487,178.4687,178.929,10817.0
2023-03-24 12:00:00,194.33,194.79,194.15,194.21,8743.0,178.9198,179.3433,178.7541,178.8093,8743.0
2023-03-24 12:05:00,194.22,194.34,193.98,194.06,8205.0,178.8185,178.929,178.5976,178.6712,8205.0
2023-03-24 12:10:00,194.14,194.36,194.06,194.31,5548.0,178.7449,178.9474,178.6712,178.9014,5548.0
2023-03-24 12:15:00,194.28,194.67,194.21,194.55,13749.0,178.8738,179.2328,178.8093,179.1224,13749.0
2023-03-24 12:20:00,194.68,195.06,194.61,194.91,7690.0,179.242,179.5919,179.1776,179.4538,7690.0
2023-03-24 12:25:00,194.98,195.07,194.69,195.07,7493.0,179.5183,179.6011,179.2512,179.6011,7493.0
2023-03-24 12:30:00,195.19,195.28,195.04,195.21,6894.0,179.7116,179.7945,179.5735,179.73,6894.0
2023-03-24 12:35:00,195.17,195.38,195.05,195.25,4117.0,179.6932,179.8865,179.5827,179.7668,4117.0
2023-03-24 12:40:00,195.34,195.59,195.13,195.59,7425.0,179.8497,180.0799,179.6564,180.0799,7425.0
2023-03-24 12:45:00,195.69,196.27,195.69,196.14,5172.0,180.1719,180.706,180.1719,180.5863,5172.0
2023-03-24 12:50:00,196.13,196.42,195.92,196.23,8160.0,180.5771,180.8441,180.3837,180.6691,8160.0
2023-03-24 12:55:00,196.37,196.87,196.34,196.54,11851.0,180.798,181.2584,180.7704,180.9545,11851.0
2023-03-24 13:00:00,196.57,196.86,196.41,196.61,16674.0,180.9822,181.2492,180.8349,181.019,16674.0
2023-03-24 13:05:00,196.65,197.0,196.52,196.86,13104.0,181.0558,181.3781,180.9361,181.2492,13104.0
2023-03-24 13:10:00,196.83,197.14,196.62,196.95,8567.0,181.2215,181.507,181.0282,181.332,8567.0
2023-03-24 13:15:00,196.98,196.98,196.38,196.38,10415.0,181.3597,181.3597,180.8072,180.8072,10415.0
2023-03-24 13:20:00,196.4,196.64,196.26,196.37,6273.0,180.8256,181.0466,180.6967,180.798,6273.0
2023-03-24 13:25:00,196.38,196.97,196.38,196.69,11667.0,180.8072,181.3504,180.8072,181.0927,11667.0
2023-03-24 13:30:00,196.75,197.06,196.51,196.51,6297.0,181.1479,181.4333,180.9269,180.9269,6297.0
2023-03-24 13:35:00,196.77,197.06,196.77,197.06,4923.0,181.1663,181.4333,181.1663,181.4333,4923.0
2023-03-24 13:40:00,197.08,197.08,196.7,196.7,11403.0,181.4517,181.4517,181.1019,181.1019,11403.0
2023-03-24 13:45:00,196.72,196.72,196.08,196.3,11236.0,181.1203,181.1203,180.531,180.7336,11236.0
2023-03-24 13:50:00,196.28,196.33,196.07,196.13,11608.0,180.7152,180.7612,180.5218,180.5771,11608.0
2023-03-24 13:55:00,196.09,196.21,195.86,196.0,15777.0,180.5402,180.6507,180.3285,180.4574,15777.0
2023-03-24 14:00:00,196.03,196.22,195.85,196.22,6199.0,180.485,180.6599,180.3193,180.6599,6199.0
2023-03-24 14:05:00,196.26,196.4,195.81,196.14,6726.0,180.6967,180.8256,180.2824,180.5863,6726.0
2023-03-24 14:10:00,196.23,196.66,196.23,196.64,4774.0,180.6691,181.065,180.6691,181.0466,4774.0
2023-03-24 14:15:00,196.65,196.77,196.32,196.5,8253.0,181.0558,181.1663,180.752,180.9177,8253.0
2023-03-24 14:20:00,196.46,196.66,196.29,196.29,8080.0,180.8809,181.065,180.7244,180.7244,8080.0
2023-03-24 14:25:00,196.36,196.47,196.36,196.42,2275.0,180.7888,180.8901,180.7888,180.8441,2275.0
2023-03-24 14:30:00,196.48,196.93,196.39,196.93,5092.0,180.8993,181.3136,180.8164,181.3136,5092.0
2023-03-24 14:35:00,196.9,197.15,196.64,197.01,9497.0,181.286,181.5162,181.0466,181.3873,9497.0
2023-03-24 14:40:00,196.98,197.16,196.94,197.08,6292.0,181.3597,181.5254,181.3228,181.4517,6292.0
2023-03-24 14:45:00,197.15,197.39,196.97,197.39,10090.0,181.5162,181.7371,181.3504,181.7371,10090.0
2023-03-24 14:50:00,197.39,197.49,197.12,197.22,4948.0,181.7371,181.8292,181.4886,181.5806,4948.0
2023-03-24 14:55:00,197.36,197.62,197.34,197.41,4173.0,181.7095,181.9489,181.6911,181.7556,4173.0
2023-03-24 15:00:00,197.47,197.48,196.95,197.14,4558.0,181.8108,181.82,181.332,181.507,4558.0
2023-03-24 15:05:00,197.2,197.59,197.15,197.28,10380.0,181.5622,181.9213,181.5162,181.6359,10380.0
2023-03-24 15:10:00,197.2,197.73,197.14,197.41,6621.0,181.5622,182.0502,181.507,181.7556,6621.0
2023-03-24 15:15:00,197.43,197.85,197.43,197.82,5389.0,181.774,182.1607,181.774,182.133,5389.0
2023-03-24 15:20:00,197.85,198.48,197.85,198.15,7774.0,182.1607,182.7407,182.1607,182.4369,7774.0
2023-03-24 15:25:00,198.2,198.74,198.19,198.7,14966.0,182.4829,182.9801,182.4737,182.9433,14966.0
2023-03-24 15:30:00,198.74,198.77,198.43,198.76,12001.0,182.9801,183.0077,182.6947,182.9985,12001.0
2023-03-24 15:35:00,198.75,199.24,198.68,198.97,20203.0,182.9893,183.4404,182.9248,183.1918,20203.0
2023-03-24 15:40:00,199.02,199.12,198.79,198.93,16106.0,183.2379,183.33,183.0261,183.155,16106.0
2023-03-24 15:45:00,198.95,199.06,198.51,198.71,16446.0,183.1734,183.2747,182.7683,182.9525,16446.0
2023-03-24 15:50:00,198.67,199.05,198.37,198.71,42565.0,182.9156,183.2655,182.6394,182.9525,42565.0
2023-03-24 15:55:00,198.71,199.68,198.56,199.6,119746.0,182.9525,183.8455,182.8144,183.7719,119746.0
2023-03-27 09:30:00,200.19,201.34,199.46,200.22,64992.0,184.3151,185.3739,183.643,184.3427,64992.0
2023-03-27 09:35:00,200.23,200.92,199.65,199.67,26157.0,184.3519,184.9872,183.8179,183.8363,26157.0
2023-03-27 09:40:00,199.97,199.99,199.09,199.24,11710.0,184.1125,184.131,183.3023,183.4404,11710.0
2023-03-27 09:45:00,199.3,199.58,198.35,198.61,18281.0,183.4957,183.7535,182.621,182.8604,18281.0
2023-03-27 09:50:00,198.65,198.65,196.63,196.72,14469.0,182.8972,182.8972,181.0374,181.1203,14469.0
2023-03-27 09:55:00,196.6,196.63,195.74,195.92,12348.0,181.0098,181.0374,180.218,180.3837,12348.0
2023-03-27 10:00:00,195.92,196.38,195.61,196.01,48157.0,180.3837,180.8072,180.0983,180.4666,48157.0
2023-03-27 10:05:00,195.98,195.98,194.92,195.14,41966.0,180.439,180.439,179.463,179.6656,41966.0
2023-03-27 10:10:00,195.15,195.61,194.86,195.59,39374.0,179.6748,180.0983,179.4078,180.0799,39374.0
2023-03-27 10:15:00,195.61,195.83,193.45,194.11,55075.0,180.0983,180.3008,178.1096,178.7172,55075.0
2023-03-27 10:20:00,194.26,194.61,193.87,194.0,22394.0,178.8553,179.1776,178.4963,178.616,22394.0
2023-03-27 10:25:00,193.93,194.66,193.87,194.4,33902.0,178.5515,179.2236,178.4963,178.9842,33902.0
2023-03-27 10:30:00,194.32,195.28,194.05,194.8,31224.0,178.9106,179.7945,178.662,179.3525,31224.0
2023-03-27 10:35:00,194.8,194.95,194.23,194.94,13493.0,179.3525,179.4906,178.8277,179.4814,13493.0
2023-03-27 10:40:00,194.92,195.2,194.36,194.99,28205.0,179.463,179.7208,178.9474,179.5275,28205.0
2023-03-27 10:45:00,194.93,194.93,194.44,194.61,12139.0,179.4722,179.4722,179.0211,179.1776,12139.0
2023-03-27 10:50:00,194.58,195.25,194.57,195.08,14989.0,179.15,179.7668,179.1408,179.6103,14989.0
2023-03-27 10:55:00,195.0,195.07,193.93,193.94,13769.0,179.5367,179.6011,178.5515,178.5607,13769.0
2023-03-27 11:00:00,194.01,194.39,193.94,194.03,12409.0,178.6252,178.975,178.5607,178.6436,12409.0
2023-03-27 11:05:00,194.03,194.22,193.87,193.93,13746.0,178.6436,178.8185,178.4963,178.5515,13746.0
2023-03-27 11:10:00,193.84,194.6,193.84,194.49,11715.0,178.4687,179.1684,178.4687,179.0671,11715.0
2023-03-27 11:15:00,194.4,194.4,193.83,193.84,13632.0,178.9842,178.9842,178.4594,178.4687,13632.0
2023-03-27 11:20:00,193.86,194.43,193.84,194.07,13282.0,178.4871,179.0119,178.4687,178.6804,13282.0
2023-03-27 11:25:00,194.03,194.37,194.03,194.28,12060.0,178.6436,178.9566,178.6436,178.8738,12060.0
2023-03-27 11:30:00,194.28,194.7,194.25,194.49,13435.0,178.8738,179.2605,178.8461,179.0671,13435.0
2023-03-27 11:35:00,194.53,194.67,194.3,194.4,11581.0,179.1039,179.2328,178.8922,178.9842,11581.0
2023-03-27 11:40:00,194.48,195.14,194.45,194.93,24025.0,179.0579,179.6656,179.0303,179.4722,24025.0
2023-03-27 11:45:00,194.79,194.81,194.55,194.69,9057.0,179.3433,179.3617,179.1224,179.2512,9057.0
2023-03-27 11:50:00,194.62,194.63,194.02,194.16,11293.0,179.1868,179.196,178.6344,178.7633,11293.0
2023-03-27 11:55:00,194.25,194.42,193.82,194.23,11493.0,178.8461,179.0027,178.4502,178.8277,11493.0
2023-03-27 12:00:00,194.19,194.43,194.18,194.34,7508.0,178.7909,179.0119,178.7817,178.929,7508.0
2023-03-27 12:05:00,194.33,194.33,193.81,193.98,13071.0,178.9198,178.9198,178.441,178.5976,13071.0
2023-03-27 12:10:00,194.09,194.12,193.76,193.91,14275.0,178.6988,178.7264,178.395,178.5331,14275.0
2023-03-27 12:15:00,193.84,194.31,193.82,194.21,11635.0,178.4687,178.9014,178.4502,178.8093,11635.0
2023-03-27 12:20:00,194.23,194.64,194.22,194.4,11180.0,178.8277,179.2052,178.8185,178.9842,11180.0
2023-03-27 12:25:00,194.36,194.36,193.9,194.06,11472.0,178.9474,178.9474,178.5239,178.6712,11472.0
2023-03-27 12:30:00,194.08,194.12,193.65,193.7,7561.0,178.6896,178.7264,178.2937,178.3398,7561.0
2023-03-27 12:35:00,193.71,193.98,193.59,193.93,9582.0,178.349,178.5976,178.2385,178.5515,9582.0
2023-03-27 12:40:00,193.93,194.0,193.53,193.69,20831.0,178.5515,178.616,178.1832,178.3305,20831.0
2023-03-27 12:45:00,193.79,194.02,193.62,193.65,11183.0,178.4226,178.6344,178.2661,178.2937,11183.0
2023-03-27 12:50:00,193.68,193.95,193.67,193.9,10074.0,178.3213,178.5699,178.3121,178.5239,10074.0
2023-03-27 12:55:00,193.9,194.31,193.82,194.05,12765.0,178.5239,178.9014,178.4502,178.662,12765.0
2023-03-27 13:00:00,194.04,194.2,193.9,194.09,8632.0,178.6528,178.8001,178.5239,178.6988,8632.0
2023-03-27 13:05:00,193.97,193.99,193.76,193.8,12439.0,178.5883,178.6068,178.395,178.4318,12439.0
2023-03-27 13:10:00,193.76,193.81,193.54,193.75,10398.0,178.395,178.441,178.1924,178.3858,10398.0
2023-03-27 13:15:00,193.74,193.99,193.51,193.99,14473.0,178.3766,178.6068,178.1648,178.6068,14473.0
2023-03-27 13:20:00,193.94,194.35,193.85,194.23,9911.0,178.5607,178.9382,178.4779,178.8277,9911.0
2023-03-27 13:25:00,194.25,194.43,194.24,194.43,7977.0,178.8461,179.0119,178.8369,179.0119,7977.0
2023-03-27 13:30:00,194.52,194.78,194.22,194.68,15164.0,179.0947,179.3341,178.8185,179.242,15164.0
2023-03-27 13:35:00,194.68,194.73,194.21,194.24,7571.0,179.242,179.2881,178.8093,178.8369,7571.0
2023-03-27 13:40:00,194.32,194.59,194.29,194.45,7488.0,178.9106,179.1592,178.883,179.0303,7488.0
2023-03-27 13:45:00,194.38,194.45,194.31,194.35,3235.0,178.9658,179.0303,178.9014,178.9382,3235.0
2023-03-27 13:50:00,194.3,194.39,194.06,194.06,8181.0,178.8922,178.975,178.6712,178.6712,8181.0
2023-03-27 13:55:00,194.06,194.2,193.97,194.02,5877.0,178.6712,178.8001,178.5883,178.6344,5877.0
2023-03-27 14:00:00,194.05,194.11,193.59,193.64,9714.0,178.662,178.7172,178.2385,178.2845,9714.0
2023-03-27 14:05:00,193.6,193.66,193.47,193.59,7513.0,178.2477,178.3029,178.128,178.2385,7513.0
2023-03-27 14:10:00,193.53,193.84,193.47,193.84,7985.0,178.1832,178.4687,178.128,178.4687,7985.0
2023-03-27 14:15:00,193.9,194.07,193.75,194.03,6336.0,178.5239,178.6804,178.3858,178.6436,6336.0
2023-03-27 14:20:00,194.03,194.47,193.9,194.17,38481.0,178.6436,179.0487,178.5239,178.7725,38481.0
2023-03-27 14:25:00,194.21,194.48,194.21,194.28,8171.0,178.8093,179.0579,178.8093,178.8738,8171.0
2023-03-27 14:30:00,194.28,194.57,194.28,194.38,11421.0,178.8738,179.1408,178.8738,178.9658,11421.0
2023-03-27 14:35:00,194.33,194.59,194.29,194.35,6172.0,178.9198,179.1592,178.883,178.9382,6172.0
2023-03-27 14:40:00,194.29,194.4,194.23,194.25,5005.0,178.883,178.9842,178.8277,178.8461,5005.0
2023-03-27 14:45:00,194.26,194.42,194.17,194.3,7827.0,178.8553,179.0027,178.7725,178.8922,7827.0
2023-03-27 14:50:00,194.28,194.39,194.12,194.29,8765.0,178.8738,178.975,178.7264,178.883,8765.0
2023-03-27 14:55:00,194.35,194.63,194.22,194.31,9126.0,178.9382,179.196,178.8185,178.9014,9126.0
2023-03-27 15:00:00,194.3,194.34,194.05,194.05,7815.0,178.8922,178.929,178.662,178.662,7815.0
2023-03-27 15:05:00,194.05,194.16,193.87,194.08,9635.0,178.662,178.7633,178.4963,178.6896,9635.0
2023-03-27 15:10:00,194.06,194.23,193.95,194.23,6573.0,178.6712,178.8277,178.5699,178.8277,6573.0
2023-03-27 15:15:00,194.13,194.24,194.0,194.0,9240.0,178.7357,178.8369,178.616,178.616,9240.0
2023-03-27 15:20:00,193.99,194.25,193.87,194.24,5263.0,178.6068,178.8461,178.4963,178.8369,5263.0
2023-03-27 15:25:00,194.28,194.38,194.08,194.24,7892.0,178.8738,178.9658,178.6896,178.8369,7892.0
2023-03-27 15:30:00,194.3,194.3,194.09,194.16,10278.0,178.8922,178.8922,178.6988,178.7633,10278.0
2023-03-27 15:35:00,194.19,194.19,193.63,193.86,14154.0,178.7909,178.7909,178.2753,178.4871,14154.0
2023-03-27 15:40:00,193.82,193.92,193.65,193.87,16905.0,178.4502,178.5423,178.2937,178.4963,16905.0
2023-03-27 15:45:00,193.91,194.03,193.56,193.61,22450.0,178.5331,178.6436,178.2109,178.2569,22450.0
2023-03-27 15:50:00,193.58,193.78,193.28,193.42,60032.0,178.2293,178.4134,177.9531,178.082,60032.0
2023-03-27 15:55:00,193.48,193.51,192.76,193.29,96740.0,178.1372,178.1648,177.4743,177.9623,96740.0
2023-03-28 09:30:00,191.99,192.12,190.96,191.63,48088.0,176.7654,176.885,175.817,176.4339,48088.0
2023-03-28 09:35:00,191.63,192.1,191.15,191.95,11766.0,176.4339,176.8666,175.992,176.7285,11766.0
2023-03-28 09:40:00,192.0,192.69,191.88,192.55,13213.0,176.7746,177.4098,176.6641,177.2809,13213.0
2023-03-28 09:45:00,192.59,193.25,192.29,192.6,14478.0,177.3178,177.9254,177.0416,177.327,14478.0
2023-03-28 09:50:00,192.6,192.74,192.34,192.52,68265.0,177.327,177.4559,177.0876,177.2533,68265.0
2023-03-28 09:55:00,192.71,193.3,192.7,193.06,19399.0,177.4283,177.9715,177.4191,177.7505,19399.0
2023-03-28 10:00:00,193.05,193.81,193.05,193.73,18244.0,177.7413,178.441,177.7413,178.3674,18244.0
2023-03-28 10:05:00,193.75,194.25,193.75,193.91,15103.0,178.3858,178.8461,178.3858,178.5331,15103.0
2023-03-28 10:10:00,193.94,193.95,193.53,193.88,24381.0,178.5607,178.5699,178.1832,178.5055,24381.0
2023-03-28 10:15:00,193.98,193.98,193.64,193.7,4394.0,178.5976,178.5976,178.2845,178.3398,4394.0
2023-03-28 10:20:00,193.74,193.74,192.91,193.08,10526.0,178.3766,178.3766,177.6124,177.7689,10526.0
2023-03-28 10:25:00,193.16,193.54,193.09,193.25,5703.0,177.8426,178.1924,177.7781,177.9254,5703.0
2023-03-28 10:30:00,193.23,193.23,192.51,192.65,6227.0,177.907,177.907,177.2441,177.373,6227.0
2023-03-28 10:35:00,192.61,192.7,192.45,192.55,5684.0,177.3362,177.4191,177.1889,177.2809,5684.0
2023-03-28 10:40:00,192.44,192.52,192.25,192.44,8219.0,177.1797,177.2533,177.0047,177.1797,8219.0
2023-03-28 10:45:00,192.45,192.69,192.37,192.43,5434.0,177.1889,177.4098,177.1152,177.1705,5434.0
2023-03-28 10:50:00,192.46,192.99,192.46,192.91,8591.0,177.1981,177.6861,177.1981,177.6124,8591.0
2023-03-28 10:55:00,192.81,193.21,192.75,193.21,24959.0,177.5203,177.8886,177.4651,177.8886,24959.0
2023-03-28 11:00:00,193.16,193.47,192.94,193.3,7052.0,177.8426,178.128,177.64,177.9715,7052.0
2023-03-28 11:05:00,193.3,193.37,193.03,193.27,8462.0,177.9715,178.0359,177.7229,177.9439,8462.0
2023-03-28 11:10:00,193.21,193.22,192.69,192.81,9437.0,177.8886,177.8978,177.4098,177.5203,9437.0
2023-03-28 11:15:00,192.7,193.35,192.6,193.24,11249.0,177.4191,178.0175,177.327,177.9162,11249.0
2023-03-28 11:20:00,193.24,193.31,192.87,193.23,6538.0,177.9162,177.9807,177.5756,177.907,6538.0
2023-03-28 11:25:00,193.41,193.58,193.2,193.34,6345.0,178.0728,178.2293,177.8794,178.0083,6345.0
2023-03-28 11:30:00,193.34,193.6,193.34,193.36,4868.0,178.0083,178.2477,178.0083,178.0267,4868.0
2023-03-28 11:35:00,193.36,193.62,193.35,193.56,2516.0,178.0267,178.2661,178.0175,178.2109,2516.0
2023-03-28 11:40:00,193.57,193.73,193.42,193.62,10283.0,178.2201,178.3674,178.082,178.2661,10283.0
2023-03-28 11:45:00,193.66,193.68,193.47,193.61,6945.0,178.3029,178.3213,178.128,178.2569,6945.0
2023-03-28 11:50:00,193.56,193.85,193.52,193.83,5212.0,178.2109,178.4779,178.174,178.4594,5212.0
2023-03-28 11:55:00,193.68,193.89,193.61,193.72,4680.0,178.3213,178.5147,178.2569,178.3582,4680.0
2023-03-28 12:00:00,193.82,193.82,193.62,193.65,6652.0,178.4502,178.4502,178.2661,178.2937,6652.0
2023-03-28 12:05:00,193.65,193.74,193.43,193.54,3352.0,178.2937,178.3766,178.0912,178.1924,3352.0
2023-03-28 12:10:00,193.56,193.57,193.07,193.11,13193.0,178.2109,178.2201,177.7597,177.7965,13193.0
2023-03-28 12:15:00,193.06,193.12,192.8,193.11,3545.0,177.7505,177.8057,177.5111,177.7965,3545.0
2023-03-28 12:20:00,193.11,193.13,192.93,193.06,5011.0,177.7965,177.815,177.6308,177.7505,5011.0
2023-03-28 12:25:00,192.98,193.17,192.95,193.02,6697.0,177.6769,177.8518,177.6492,177.7137,6697.0
2023-03-28 12:30:00,192.93,193.02,192.85,192.99,2423.0,177.6308,177.7137,177.5572,177.6861,2423.0
2023-03-28 12:35:00,193.01,193.08,192.9,192.9,5985.0,177.7045,177.7689,177.6032,177.6032,5985.0
2023-03-28 12:40:00,192.98,192.98,192.74,192.75,4970.0,177.6769,177.6769,177.4559,177.4651,4970.0
2023-03-28 12:45:00,192.75,192.76,192.54,192.62,4652.0,177.4651,177.4743,177.2717,177.3454,4652.0
2023-03-28 12:50:00,192.58,192.71,192.46,192.71,4355.0,177.3086,177.4283,177.1981,177.4283,4355.0
2023-03-28 12:55:00,192.57,192.63,192.48,192.61,7055.0,177.2994,177.3546,177.2165,177.3362,7055.0
2023-03-28 13:00:00,192.72,192.76,192.47,192.47,1574.0,177.4375,177.4743,177.2073,177.2073,1574.0
2023-03-28 13:05:00,192.51,192.82,192.51,192.77,4066.0,177.2441,177.5295,177.2441,177.4835,4066.0
2023-03-28 13:10:00,192.79,192.99,192.74,192.99,10897.0,177.5019,177.6861,177.4559,177.6861,10897.0
2023-03-28 13:15:00,192.9,192.9,192.65,192.73,2374.0,177.6032,177.6032,177.373,177.4467,2374.0
2023-03-28 13:20:00,192.71,192.91,192.71,192.77,1874.0,177.4283,177.6124,177.4283,177.4835,1874.0
2023-03-28 13:25:00,192.75,192.98,192.7,192.8,8191.0,177.4651,177.6769,177.4191,177.5111,8191.0
2023-03-28 13:30:00,192.78,192.86,192.62,192.62,3987.0,177.4927,177.5664,177.3454,177.3454,3987.0
2023-03-28 13:35:00,192.67,192.9,192.66,192.84,5085.0,177.3914,177.6032,177.3822,177.548,5085.0
2023-03-28 13:40:00,192.83,193.08,192.79,192.99,6122.0,177.5387,177.7689,177.5019,177.6861,6122.0
2023-03-28 13:45:00,192.96,193.25,192.91,193.08,7398.0,177.6584,177.9254,177.6124,177.7689,7398.0
2023-03-28 13:50:00,193.08,193.3,192.95,193.03,10392.0,177.7689,177.9715,177.6492,177.7229,10392.0
2023-03-28 13:55:00,192.95,192.95,192.75,192.75,1399.0,177.6492,177.6492,177.4651,177.4651,1399.0
2023-03-28 14:00:00,192.68,192.83,192.44,192.58,5928.0,177.4006,177.5387,177.1797,177.3086,5928.0
2023-03-28 14:05:00,192.48,192.48,192.22,192.22,3379.0,177.2165,177.2165,176.9771,176.9771,3379.0
2023-03-28 14:10:00,192.21,192.25,192.02,192.19,2763.0,176.9679,177.0047,176.793,176.9495,2763.0
2023-03-28 14:15:00,192.25,192.33,192.02,192.02,3454.0,177.0047,177.0784,176.793,176.793,3454.0
2023-03-28 14:20:00,192.0,192.35,192.0,192.27,4882.0,176.7746,177.0968,176.7746,177.0232,4882.0
2023-03-28 14:25:00,192.31,192.7,192.26,192.64,11873.0,177.06,177.4191,177.0139,177.3638,11873.0
2023-03-28 14:30:00,192.56,192.57,192.23,192.3,4406.0,177.2902,177.2994,176.9863,177.0508,4406.0
2023-03-28 14:35:00,192.3,192.57,192.3,192.48,7987.0,177.0508,177.2994,177.0508,177.2165,7987.0
2023-03-28 14:40:00,192.49,192.84,192.49,192.72,7496.0,177.2257,177.548,177.2257,177.4375,7496.0
2023-03-28 14:45:00,192.75,192.86,192.63,192.66,9587.0,177.4651,177.5664,177.3546,177.3822,9587.0
2023-03-28 14:50:00,192.7,192.79,192.56,192.57,5678.0,177.4191,177.5019,177.2902,177.2994,5678.0
2023-03-28 14:55:00,192.56,192.56,192.47,192.53,6457.0,177.2902,177.2902,177.2073,177.2625,6457.0
2023-03-28 15:00:00,192.5,192.69,192.46,192.66,7900.0,177.2349,177.4098,177.1981,177.3822,7900.0
2023-03-28 15:05:00,192.7,193.01,192.6,193.01,4836.0,177.4191,177.7045,177.327,177.7045,4836.0
2023-03-28 15:10:00,193.02,193.04,192.65,192.75,7840.0,177.7137,177.7321,177.373,177.4651,7840.0
2023-03-28 15:15:00,192.77,192.77,192.55,192.6,3488.0,177.4835,177.4835,177.2809,177.327,3488.0
2023-03-28 15:20:00,192.53,192.62,192.4,192.47,7656.0,177.2625,177.3454,177.1428,177.2073,7656.0
2023-03-28 15:25:00,192.45,192.5,192.17,192.17,9166.0,177.1889,177.2349,176.9311,176.9311,9166.0
2023-03-28 15:30:00,192.22,192.47,192.1,192.4,13268.0,176.9771,177.2073,176.8666,177.1428,13268.0
2023-03-28 15:35:00,192.41,192.5,192.11,192.21,16190.0,177.1521,177.2349,176.8758,176.9679,16190.0
2023-03-28 15:40:00,192.2,192.36,192.12,192.15,13214.0,176.9587,177.106,176.885,176.9127,13214.0
2023-03-28 15:45:00,192.15,192.25,192.03,192.2,22228.0,176.9127,177.0047,176.8022,176.9587,22228.0
2023-03-28 15:50:00,192.25,193.19,192.22,193.09,74089.0,177.0047,177.8702,176.9771,177.7781,74089.0
2023-03-28 15:55:00,193.12,193.3,192.64,192.87,103500.0,177.8057,177.9715,177.3638,177.5756,103500.0
2023-03-29 09:30:00,195.36,196.03,195.08,195.7,22648.0,179.8681,180.485,179.6103,180.1812,22648.0
2023-03-29 09:35:00,196.0,197.05,195.91,196.68,16686.0,180.4574,181.4241,180.3745,181.0834,16686.0
2023-03-29 09:40:00,196.8,197.37,196.44,197.32,13313.0,181.1939,181.7187,180.8625,181.6727,13313.0
2023-03-29 09:45:00,197.4,197.59,197.0,197.16,20771.0,181.7463,181.9213,181.3781,181.5254,20771.0
2023-03-29 09:50:00,197.26,197.94,197.15,197.15,18314.0,181.6175,182.2435,181.5162,181.5162,18314.0
2023-03-29 09:55:00,197.15,197.29,196.83,197.27,13479.0,181.5162,181.6451,181.2215,181.6267,13479.0
2023-03-29 10:00:00,197.27,197.44,196.76,197.06,13122.0,181.6267,181.7832,181.1571,181.4333,13122.0
2023-03-29 10:05:00,196.93,197.14,196.76,196.79,7171.0,181.3136,181.507,181.1571,181.1847,7171.0
2023-03-29 10:10:00,196.65,196.9,196.34,196.37,7272.0,181.0558,181.286,180.7704,180.798,7272.0
2023-03-29 10:15:00,196.49,196.74,196.3,196.65,7075.0,180.9085,181.1387,180.7336,181.0558,7075.0
2023-03-29 10:20:00,196.65,196.81,196.4,196.51,11830.0,181.0558,181.2031,180.8256,180.9269,11830.0
2023-03-29 10:25:00,196.55,196.65,196.3,196.55,30204.0,180.9638,181.0558,180.7336,180.9638,30204.0
2023-03-29 10:30:00,196.59,196.69,196.34,196.56,15452.0,181.0006,181.0927,180.7704,180.973,15452.0
2023-03-29 10:35:00,196.5,196.61,195.86,195.91,24685.0,180.9177,181.019,180.3285,180.3745,24685.0
2023-03-29 10:40:00,195.95,196.05,195.63,195.81,13761.0,180.4113,180.5034,180.1167,180.2824,13761.0
2023-03-29 10:45:00,195.86,196.3,195.86,196.14,6091.0,180.3285,180.7336,180.3285,180.5863,6091.0
2023-03-29 10:50:00,196.15,196.15,195.71,195.89,6303.0,180.5955,180.5955,180.1904,180.3561,6303.0
2023-03-29 10:55:00,195.9,196.16,195.68,195.7,7745.0,180.3653,180.6047,180.1627,180.1812,7745.0
2023-03-29 11:00:00,195.68,195.77,195.43,195.65,4119.0,180.1627,180.2456,179.9326,180.1351,4119.0
2023-03-29 11:05:00,195.64,195.99,195.6,195.89,6828.0,180.1259,180.4482,180.0891,180.3561,6828.0
2023-03-29 11:10:00,195.9,196.59,195.84,196.59,9093.0,180.3653,181.0006,180.3101,181.0006,9093.0
2023-03-29 11:15:00,196.45,196.82,196.3,196.36,13079.0,180.8717,181.2123,180.7336,180.7888,13079.0
2023-03-29 11:20:00,196.37,196.5,196.28,196.5,11407.0,180.798,180.9177,180.7152,180.9177,11407.0
2023-03-29 11:25:00,196.52,196.56,196.45,196.5,7778.0,180.9361,180.973,180.8717,180.9177,7778.0
2023-03-29 11:30:00,196.55,196.75,196.44,196.64,8394.0,180.9638,181.1479,180.8625,181.0466,8394.0
2023-03-29 11:35:00,196.62,196.9,196.6,196.88,19810.0,181.0282,181.286,181.0098,181.2676,19810.0
2023-03-29 11:40:00,196.91,197.36,196.91,197.33,11402.0,181.2952,181.7095,181.2952,181.6819,11402.0
2023-03-29 11:45:00,197.39,197.7,197.31,197.66,5022.0,181.7371,182.0226,181.6635,181.9857,5022.0
2023-03-29 11:50:00,197.71,197.71,197.54,197.69,7926.0,182.0318,182.0318,181.8752,182.0134,7926.0
2023-03-29 11:55:00,197.68,197.93,197.55,197.56,6037.0,182.0041,182.2343,181.8845,181.8937,6037.0
2023-03-29 12:00:00,197.65,198.0,197.46,197.46,7936.0,181.9765,182.2988,181.8016,181.8016,7936.0
2023-03-29 12:05:00,197.51,197.68,197.38,197.48,8375.0,181.8476,182.0041,181.7279,181.82,8375.0
2023-03-29 12:10:00,197.49,197.54,197.34,197.48,4206.0,181.8292,181.8752,181.6911,181.82,4206.0
2023-03-29 12:15:00,197.59,197.76,197.48,197.73,4996.0,181.9213,182.0778,181.82,182.0502,4996.0
2023-03-29 12:20:00,197.72,197.78,197.58,197.65,3943.0,182.041,182.0962,181.9121,181.9765,3943.0
2023-03-29 12:25:00,197.63,197.7,197.53,197.57,3545.0,181.9581,182.0226,181.866,181.9029,3545.0
2023-03-29 12:30:00,197.57,197.8,197.55,197.57,15475.0,181.9029,182.1146,181.8845,181.9029,15475.0
2023-03-29 12:35:00,197.59,197.73,197.56,197.56,1876.0,181.9213,182.0502,181.8937,181.8937,1876.0
2023-03-29 12:40:00,197.59,197.63,197.38,197.44,4036.0,181.9213,181.9581,181.7279,181.7832,4036.0
2023-03-29 12:45:00,197.3,197.4,197.16,197.4,5752.0,181.6543,181.7463,181.5254,181.7463,5752.0
2023-03-29 12:50:00,197.36,197.46,197.22,197.23,37543.0,181.7095,181.8016,181.5806,181.5898,37543.0
2023-03-29 12:55:00,197.22,197.27,196.98,197.0,1904.0,181.5806,181.6267,181.3597,181.3781,1904.0
2023-03-29 13:00:00,196.98,197.33,196.96,197.3,4262.0,181.3597,181.6819,181.3412,181.6543,4262.0
2023-03-29 13:05:00,197.33,197.47,197.33,197.45,2730.0,181.6819,181.8108,181.6819,181.7924,2730.0
2023-03-29 13:10:00,197.5,197.57,197.48,197.49,1676.0,181.8384,181.9029,181.82,181.8292,1676.0
2023-03-29 13:15:00,197.52,197.68,197.51,197.54,4363.0,181.8568,182.0041,181.8476,181.8752,4363.0
2023-03-29 13:20:00,197.54,197.54,197.44,197.51,2948.0,181.8752,181.8752,181.7832,181.8476,2948.0
2023-03-29 13:25:00,197.44,197.7,197.44,197.65,3054.0,181.7832,182.0226,181.7832,181.9765,3054.0
2023-03-29 13:30:00,197.65,197.67,197.4,197.43,3971.0,181.9765,181.9949,181.7463,181.774,3971.0
2023-03-29 13:35:00,197.42,197.43,197.09,197.28,8161.0,181.7648,181.774,181.4609,181.6359,8161.0
2023-03-29 13:40:00,197.23,197.3,197.06,197.06,3342.0,181.5898,181.6543,181.4333,181.4333,3342.0
2023-03-29 13:45:00,196.96,197.09,196.76,196.76,2205.0,181.3412,181.4609,181.1571,181.1571,2205.0
2023-03-29 13:50:00,196.78,196.84,196.57,196.62,4356.0,181.1755,181.2308,180.9822,181.0282,4356.0
2023-03-29 13:55:00,196.62,196.72,196.52,196.68,4780.0,181.0282,181.1203,180.9361,181.0834,4780.0
2023-03-29 14:00:00,196.73,196.75,196.56,196.65,2574.0,181.1295,181.1479,180.973,181.0558,2574.0
2023-03-29 14:05:00,196.68,196.85,196.6,196.78,7150.0,181.0834,181.24,181.0098,181.1755,7150.0
2023-03-29 14:10:00,196.81,197.03,196.81,196.93,7995.0,181.2031,181.4057,181.2031,181.3136,7995.0
2023-03-29 14:15:00,196.91,196.91,196.6,196.61,5155.0,181.2952,181.2952,181.0098,181.019,5155.0
2023-03-29 14:20:00,196.54,196.85,196.54,196.79,2923.0,180.9545,181.24,180.9545,181.1847,2923.0
2023-03-29 14:25:00,196.75,197.07,196.75,197.06,2830.0,181.1479,181.4425,181.1479,181.4333,2830.0
2023-03-29 14:30:00,197.12,197.16,196.91,196.98,7195.0,181.4886,181.5254,181.2952,181.3597,7195.0
2023-03-29 14:35:00,196.96,197.06,196.95,197.05,3199.0,181.3412,181.4333,181.332,181.4241,3199.0
2023-03-29 14:40:00,197.09,197.09,196.77,196.81,5926.0,181.4609,181.4609,181.1663,181.2031,5926.0
2023-03-29 14:45:00,196.79,197.01,196.79,197.01,3306.0,181.1847,181.3873,181.1847,181.3873,3306.0
2023-03-29 14:50:00,197.04,197.12,196.84,197.09,6497.0,181.4149,181.4886,181.2308,181.4609,6497.0
2023-03-29 14:55:00,197.08,197.24,197.02,197.02,2930.0,181.4517,181.599,181.3965,181.3965,2930.0
2023-03-29 15:00:00,196.92,197.24,196.84,197.15,20040.0,181.3044,181.599,181.2308,181.5162,20040.0
2023-03-29 15:05:00,197.07,197.13,196.86,197.13,3136.0,181.4425,181.4978,181.2492,181.4978,3136.0
2023-03-29 15:10:00,197.08,197.28,197.03,197.23,2897.0,181.4517,181.6359,181.4057,181.5898,2897.0
2023-03-29 15:15:00,197.31,197.69,197.31,197.47,11328.0,181.6635,182.0134,181.6635,181.8108,11328.0
2023-03-29 15:20:00,197.47,197.62,197.44,197.53,4984.0,181.8108,181.9489,181.7832,181.866,4984.0
2023-03-29 15:25:00,197.57,197.71,197.4,197.53,6798.0,181.9029,182.0318,181.7463,181.866,6798.0
2023-03-29 15:30:00,197.52,197.66,197.45,197.63,11466.0,181.8568,181.9857,181.7924,181.9581,11466.0
2023-03-29 15:35:00,197.6,197.73,197.47,197.49,20180.0,181.9305,182.0502,181.8108,181.8292,20180.0
2023-03-29 15:40:00,197.52,197.86,197.44,197.82,15905.0,181.8568,182.1699,181.7832,182.133,15905.0
2023-03-29 15:45:00,197.81,198.24,197.79,198.2,29328.0,182.1238,182.5197,182.1054,182.4829,29328.0
2023-03-29 15:50:00,198.2,198.47,198.15,198.29,39351.0,182.4829,182.7315,182.4369,182.5658,39351.0
2023-03-29 15:55:00,198.32,198.57,197.97,198.56,96008.0,182.5934,182.8236,182.2711,182.8144,96008.0
2023-03-30 09:30:00,201.66,202.1,201.24,201.77,37377.0,185.6685,186.0736,185.2818,185.7698,37377.0
2023-03-30 09:35:00,201.93,202.09,201.6,201.99,16557.0,185.9171,186.0644,185.6133,185.9724,16557.0
2023-03-30 09:40:00,201.86,202.23,201.7,202.1,10837.0,185.8527,186.1933,185.7054,186.0736,10837.0
2023-03-30 09:45:00,202.12,202.74,201.97,202.23,11501.0,186.0921,186.6629,185.954,186.1933,11501.0
2023-03-30 09:50:00,202.3,202.44,201.85,202.06,10282.0,186.2578,186.3867,185.8435,186.0368,10282.0
2023-03-30 09:55:00,202.06,202.25,201.54,201.82,14080.0,186.0368,186.2117,185.558,185.8158,14080.0
2023-03-30 10:00:00,201.84,201.92,201.06,201.26,5412.0,185.8343,185.9079,185.1161,185.3003,5412.0
2023-03-30 10:05:00,201.3,201.57,201.05,201.1,11751.0,185.3371,185.5857,185.1069,185.1529,11751.0
2023-03-30 10:10:00,201.05,201.08,200.44,200.77,7563.0,185.1069,185.1345,184.5453,184.8491,7563.0
2023-03-30 10:15:00,200.71,200.72,200.08,200.59,23661.0,184.7939,184.8031,184.2138,184.6834,23661.0
2023-03-30 10:20:00,200.59,200.59,200.02,200.04,8787.0,184.6834,184.6834,184.1586,184.177,8787.0
2023-03-30 10:25:00,200.21,200.63,200.13,200.48,12366.0,184.3335,184.7202,184.2599,184.5821,12366.0
2023-03-30 10:30:00,200.57,200.65,200.16,200.34,10610.0,184.665,184.7386,184.2875,184.4532,10610.0
2023-03-30 10:35:00,200.38,200.83,200.32,200.79,8863.0,184.49,184.9044,184.4348,184.8675,8863.0
2023-03-30 10:40:00,200.82,200.89,200.35,200.44,6830.0,184.8951,184.9596,184.4624,184.5453,6830.0
2023-03-30 10:45:00,200.5,200.74,200.41,200.57,14282.0,184.6005,184.8215,184.5177,184.665,14282.0
2023-03-30 10:50:00,200.65,201.43,200.51,201.13,35075.0,184.7386,185.4568,184.6097,185.1806,35075.0
2023-03-30 10:55:00,201.05,201.23,200.78,200.8,10077.0,185.1069,185.2726,184.8583,184.8767,10077.0
2023-03-30 11:00:00,200.79,200.89,200.61,200.84,12880.0,184.8675,184.9596,184.7018,184.9136,12880.0
2023-03-30 11:05:00,200.78,201.05,200.6,201.05,10709.0,184.8583,185.1069,184.6926,185.1069,10709.0
2023-03-30 11:10:00,201.2,201.4,200.79,200.97,7686.0,185.245,185.4292,184.8675,185.0333,7686.0
2023-03-30 11:15:00,200.87,201.24,200.73,201.1,6315.0,184.9412,185.2818,184.8123,185.1529,6315.0
2023-03-30 11:20:00,201.18,201.63,201.17,201.49,9262.0,185.2266,185.6409,185.2174,185.512,9262.0
2023-03-30 11:25:00,201.5,201.56,201.25,201.25,4737.0,185.5212,185.5765,185.291,185.291,4737.0
2023-03-30 11:30:00,201.27,201.34,201.14,201.26,11345.0,185.3095,185.3739,185.1898,185.3003,11345.0
2023-03-30 11:35:00,201.2,201.23,201.06,201.06,3694.0,185.245,185.2726,185.1161,185.1161,3694.0
2023-03-30 11:40:00,201.09,201.59,201.05,201.52,6665.0,185.1437,185.6041,185.1069,185.5396,6665.0
2023-03-30 11:45:00,201.48,201.57,201.35,201.37,11398.0,185.5028,185.5857,185.3831,185.4015,11398.0
2023-03-30 11:50:00,201.4,201.51,201.09,201.09,3356.0,185.4292,185.5304,185.1437,185.1437,3356.0
2023-03-30 11:55:00,201.1,201.39,201.1,201.33,3707.0,185.1529,185.4199,185.1529,185.3647,3707.0
2023-03-30 12:00:00,201.27,201.45,201.15,201.44,4412.0,185.3095,185.4752,185.199,185.466,4412.0
2023-03-30 12:05:00,201.44,201.45,201.07,201.11,9846.0,185.466,185.4752,185.1253,185.1621,9846.0
2023-03-30 12:10:00,201.18,201.25,200.91,200.92,5514.0,185.2266,185.291,184.978,184.9872,5514.0
2023-03-30 12:15:00,200.92,200.92,200.55,200.57,6387.0,184.9872,184.9872,184.6466,184.665,6387.0
2023-03-30 12:20:00,200.61,200.68,200.47,200.47,4947.0,184.7018,184.7662,184.5729,184.5729,4947.0
2023-03-30 12:25:00,200.37,200.82,200.36,200.69,7736.0,184.4808,184.8951,184.4716,184.7755,7736.0
2023-03-30 12:30:00,200.63,200.73,200.24,200.39,4929.0,184.7202,184.8123,184.3611,184.4992,4929.0
2023-03-30 12:35:00,200.39,200.73,200.39,200.73,8223.0,184.4992,184.8123,184.4992,184.8123,8223.0
2023-03-30 12:40:00,200.83,201.01,200.66,200.78,7641.0,184.9044,185.0701,184.7478,184.8583,7641.0
2023-03-30 12:45:00,200.91,200.98,200.78,200.96,2486.0,184.978,185.0425,184.8583,185.024,2486.0
2023-03-30 12:50:00,200.84,200.92,200.79,200.88,6706.0,184.9136,184.9872,184.8675,184.9504,6706.0
2023-03-30 12:55:00,200.84,201.01,200.84,201.01,4932.0,184.9136,185.0701,184.9136,185.0701,4932.0
2023-03-30 13:00:00,200.86,201.12,200.75,201.04,6504.0,184.932,185.1714,184.8307,185.0977,6504.0
2023-03-30 13:05:00,200.99,201.05,200.72,200.73,8172.0,185.0517,185.1069,184.8031,184.8123,8172.0
2023-03-30 13:10:00,200.73,200.81,200.64,200.71,4042.0,184.8123,184.8859,184.7294,184.7939,4042.0
2023-03-30 13:15:00,200.66,200.66,200.48,200.58,4016.0,184.7478,184.7478,184.5821,184.6742,4016.0
2023-03-30 13:20:00,200.64,200.8,200.51,200.6,7860.0,184.7294,184.8767,184.6097,184.6926,7860.0
2023-03-30 13:25:00,200.57,200.7,200.49,200.67,5584.0,184.665,184.7847,184.5913,184.757,5584.0
2023-03-30 13:30:00,200.55,200.76,200.51,200.73,7856.0,184.6466,184.8399,184.6097,184.8123,7856.0
2023-03-30 13:35:00,200.79,200.79,200.59,200.62,3837.0,184.8675,184.8675,184.6834,184.711,3837.0
2023-03-30 13:40:00,200.61,200.7,200.56,200.68,4482.0,184.7018,184.7847,184.6558,184.7662,4482.0
2023-03-30 13:45:00,200.71,201.02,200.7,200.99,9244.0,184.7939,185.0793,184.7847,185.0517,9244.0
2023-03-30 13:50:00,200.99,201.23,200.92,201.07,6225.0,185.0517,185.2726,184.9872,185.1253,6225.0
2023-03-30 13:55:00,201.07,201.15,200.9,201.15,8941.0,185.1253,185.199,184.9688,185.199,8941.0
2023-03-30 14:00:00,201.14,201.54,201.09,201.5,5091.0,185.1898,185.558,185.1437,185.5212,5091.0
2023-03-30 14:05:00,201.51,201.51,201.27,201.31,5404.0,185.5304,185.5304,185.3095,185.3463,5404.0
2023-03-30 14:10:00,201.35,201.62,201.35,201.56,5487.0,185.3831,185.6317,185.3831,185.5765,5487.0
2023-03-30 14:15:00,201.48,201.78,201.4,201.77,3490.0,185.5028,185.779,185.4292,185.7698,3490.0
2023-03-30 14:20:00,201.74,201.99,201.73,201.88,7423.0,185.7422,185.9724,185.733,185.8711,7423.0
2023-03-30 14:25:00,201.89,201.91,201.64,201.84,3962.0,185.8803,185.8987,185.6501,185.8343,3962.0
2023-03-30 14:30:00,201.95,202.2,201.9,202.17,4805.0,185.9355,186.1657,185.8895,186.1381,4805.0
2023-03-30 14:35:00,202.2,202.25,201.79,202.0,8075.0,186.1657,186.2117,185.7882,185.9816,8075.0
2023-03-30 14:40:00,201.92,201.92,201.72,201.78,4722.0,185.9079,185.9079,185.7238,185.779,4722.0
2023-03-30 14:45:00,201.73,201.89,201.68,201.79,6459.0,185.733,185.8803,185.6869,185.7882,6459.0
2023-03-30 14:50:00,201.76,201.98,201.66,201.95,11356.0,185.7606,185.9632,185.6685,185.9355,11356.0
2023-03-30 14:55:00,201.86,201.93,201.54,201.58,11963.0,185.8527,185.9171,185.558,185.5949,11963.0
2023-03-30 15:00:00,201.56,201.77,201.51,201.65,7974.0,185.5765,185.7698,185.5304,185.6593,7974.0
2023-03-30 15:05:00,201.63,201.73,201.4,201.46,6331.0,185.6409,185.733,185.4292,185.4844,6331.0
2023-03-30 15:10:00,201.32,201.42,201.2,201.4,2920.0,185.3555,185.4476,185.245,185.4292,2920.0
2023-03-30 15:15:00,201.38,201.39,201.21,201.27,5198.0,185.4107,185.4199,185.2542,185.3095,5198.0
2023-03-30 15:20:00,201.23,201.24,201.01,201.13,7697.0,185.2726,185.2818,185.0701,185.1806,7697.0
2023-03-30 15:25:00,201.18,201.19,200.9,200.98,10607.0,185.2266,185.2358,184.9688,185.0425,10607.0
2023-03-30 15:30:00,200.99,201.33,200.98,201.1,7833.0,185.0517,185.3647,185.0425,185.1529,7833.0
2023-03-30 15:35:00,201.11,201.44,201.02,201.39,11128.0,185.1621,185.466,185.0793,185.4199,11128.0
2023-03-30 15:40:00,201.35,201.46,201.32,201.42,8019.0,185.3831,185.4844,185.3555,185.4476,8019.0
2023-03-30 15:45:00,201.53,201.58,201.32,201.34,21049.0,185.5488,185.5949,185.3555,185.3739,21049.0
2023-03-30 15:50:00,201.41,201.66,201.15,201.17,50008.0,185.4384,185.6685,185.199,185.2174,50008.0
2023-03-30 15:55:00,201.16,201.29,200.88,201.21,71019.0,185.2082,185.3279,184.9504,185.2542,71019.0
2023-03-31 09:30:00,201.14,202.86,201.01,202.86,58041.0,185.1898,186.7734,185.0701,186.7734,58041.0
2023-03-31 09:35:00,202.99,204.0,202.8,203.77,22411.0,186.8931,187.823,186.7181,187.6112,22411.0
2023-03-31 09:40:00,203.81,203.99,202.96,203.01,11551.0,187.648,187.8138,186.8654,186.9115,11551.0
2023-03-31 09:45:00,202.94,202.94,202.11,202.7,24222.0,186.847,186.847,186.0828,186.6261,24222.0
2023-03-31 09:50:00,202.68,202.68,201.7,201.94,14878.0,186.6076,186.6076,185.7054,185.9263,14878.0
2023-03-31 09:55:00,201.84,202.92,201.75,202.75,12839.0,185.8343,186.8286,185.7514,186.6721,12839.0
2023-03-31 10:00:00,203.1,203.29,202.31,202.31,12937.0,186.9943,187.1693,186.267,186.267,12937.0
2023-03-31 10:05:00,202.18,202.41,201.64,201.73,10533.0,186.1473,186.3591,185.6501,185.733,10533.0
2023-03-31 10:10:00,201.87,202.15,201.69,201.7,5674.0,185.8619,186.1197,185.6962,185.7054,5674.0
2023-03-31 10:15:00,201.61,201.77,201.44,201.67,3710.0,185.6225,185.7698,185.466,185.6777,3710.0
2023-03-31 10:20:00,201.91,202.35,201.62,202.11,23445.0,185.8987,186.3038,185.6317,186.0828,23445.0
2023-03-31 10:25:00,202.06,202.94,202.06,202.52,15297.0,186.0368,186.847,186.0368,186.4603,15297.0
2023-03-31 10:30:00,202.46,202.59,201.72,201.8,18457.0,186.4051,186.5248,185.7238,185.7974,18457.0
2023-03-31 10:35:00,201.91,202.0,201.23,201.23,11126.0,185.8987,185.9816,185.2726,185.2726,11126.0
2023-03-31 10:40:00,201.24,201.54,201.14,201.37,5225.0,185.2818,185.558,185.1898,185.4015,5225.0
2023-03-31 10:45:00,201.3,201.56,201.25,201.56,7354.0,185.3371,185.5765,185.291,185.5765,7354.0
2023-03-31 10:50:00,201.46,201.5,201.12,201.36,7796.0,185.4844,185.5212,185.1714,185.3923,7796.0
2023-03-31 10:55:00,201.29,201.47,201.15,201.32,8609.0,185.3279,185.4936,185.199,185.3555,8609.0
2023-03-31 11:00:00,201.35,201.62,201.26,201.57,5198.0,185.3831,185.6317,185.3003,185.5857,5198.0
2023-03-31 11:05:00,201.58,202.0,201.57,201.84,10227.0,185.5949,185.9816,185.5857,185.8343,10227.0
2023-03-31 11:10:00,201.9,202.44,201.9,202.38,7562.0,185.8895,186.3867,185.8895,186.3314,7562.0
2023-03-31 11:15:00,202.38,202.71,202.34,202.54,9479.0,186.3314,186.6353,186.2946,186.4788,9479.0
2023-03-31 11:20:00,202.58,202.79,202.43,202.6,3207.0,186.5156,186.7089,186.3775,186.534,3207.0
2023-03-31 11:25:00,202.66,202.72,202.29,202.38,4783.0,186.5892,186.6445,186.2486,186.3314,4783.0
2023-03-31 11:30:00,202.44,202.5,202.29,202.4,3613.0,186.3867,186.4419,186.2486,186.3499,3613.0
2023-03-31 11:35:00,202.42,202.67,202.28,202.38,22493.0,186.3683,186.5984,186.2394,186.3314,22493.0
2023-03-31 11:40:00,202.3,202.57,202.25,202.47,15382.0,186.2578,186.5064,186.2117,186.4143,15382.0
2023-03-31 11:45:00,202.52,202.54,202.26,202.42,17327.0,186.4603,186.4788,186.221,186.3683,17327.0
2023-03-31 11:50:00,202.43,202.55,202.26,202.29,22020.0,186.3775,186.488,186.221,186.2486,22020.0
2023-03-31 11:55:00,202.28,202.43,202.22,202.42,14464.0,186.2394,186.3775,186.1841,186.3683,14464.0
2023-03-31 12:00:00,202.43,202.52,202.39,202.39,1775.0,186.3775,186.4603,186.3406,186.3406,1775.0
2023-03-31 12:05:00,202.4,202.53,202.29,202.5,7376.0,186.3499,186.4695,186.2486,186.4419,7376.0
2023-03-31 12:10:00,202.51,202.54,202.22,202.34,9366.0,186.4511,186.4788,186.1841,186.2946,9366.0
2023-03-31 12:15:00,202.34,202.42,202.28,202.4,10592.0,186.2946,186.3683,186.2394,186.3499,10592.0
2023-03-31 12:20:00,202.36,202.55,202.3,202.44,5974.0,186.313,186.488,186.2578,186.3867,5974.0
2023-03-31 12:25:00,202.41,202.59,202.21,202.3,5325.0,186.3591,186.5248,186.1749,186.2578,5325.0
2023-03-31 12:30:00,202.34,202.41,202.15,202.3,26599.0,186.2946,186.3591,186.1197,186.2578,26599.0
2023-03-31 12:35:00,202.26,202.38,202.22,202.31,8215.0,186.221,186.3314,186.1841,186.267,8215.0
2023-03-31 12:40:00,202.36,202.42,202.2,202.29,6786.0,186.313,186.3683,186.1657,186.2486,6786.0
2023-03-31 12:45:00,202.31,202.35,202.25,202.34,11342.0,186.267,186.3038,186.2117,186.2946,11342.0
2023-03-31 12:50:00,202.34,202.36,202.27,202.34,4108.0,186.2946,186.313,186.2302,186.2946,4108.0
2023-03-31 12:55:00,202.35,202.37,202.2,202.3,14305.0,186.3038,186.3222,186.1657,186.2578,14305.0
2023-03-31 13:00:00,202.31,202.32,202.05,202.12,12750.0,186.267,186.2762,186.0276,186.0921,12750.0
2023-03-31 13:05:00,202.13,202.34,202.09,202.31,10831.0,186.1013,186.2946,186.0644,186.267,10831.0
2023-03-31 13:10:00,202.28,202.5,202.25,202.5,6680.0,186.2394,186.4419,186.2117,186.4419,6680.0
2023-03-31 13:15:00,202.51,202.51,202.1,202.21,44486.0,186.4511,186.4511,186.0736,186.1749,44486.0
2023-03-31 13:20:00,202.26,202.52,202.1,202.3,15956.0,186.221,186.4603,186.0736,186.2578,15956.0
2023-03-31 13:25:00,202.3,202.38,201.6,201.66,28615.0,186.2578,186.3314,185.6133,185.6685,28615.0
2023-03-31 13:30:00,201.64,202.01,201.51,202.01,4969.0,185.6501,185.9908,185.5304,185.9908,4969.0
2023-03-31 13:35:00,201.96,202.01,201.66,201.66,3456.0,185.9447,185.9908,185.6685,185.6685,3456.0
2023-03-31 13:40:00,201.65,201.73,201.59,201.69,6994.0,185.6593,185.733,185.6041,185.6962,6994.0
2023-03-31 13:45:00,201.65,201.76,201.6,201.65,5190.0,185.6593,185.7606,185.6133,185.6593,5190.0
2023-03-31 13:50:00,201.7,202.07,201.7,202.04,5358.0,185.7054,186.046,185.7054,186.0184,5358.0
2023-03-31 13:55:00,201.99,202.4,201.96,202.34,3247.0,185.9724,186.3499,185.9447,186.2946,3247.0
2023-03-31 14:00:00,202.33,202.47,202.22,202.47,6363.0,186.2854,186.4143,186.1841,186.4143,6363.0
2023-03-31 14:05:00,202.49,202.86,202.45,202.81,10363.0,186.4327,186.7734,186.3959,186.7273,10363.0
2023-03-31 14:10:00,202.89,202.97,202.7,202.74,8878.0,186.801,186.8747,186.6261,186.6629,8878.0
2023-03-31 14:15:00,202.74,202.96,202.69,202.96,6726.0,186.6629,186.8654,186.6169,186.8654,6726.0
2023-03-31 14:20:00,202.99,203.09,202.65,202.66,7164.0,186.8931,186.9851,186.58,186.5892,7164.0
2023-03-31 14:25:00,202.63,202.76,202.43,202.51,4872.0,186.5616,186.6813,186.3775,186.4511,4872.0
2023-03-31 14:30:00,202.48,202.59,202.38,202.59,3173.0,186.4235,186.5248,186.3314,186.5248,3173.0
2023-03-31 14:35:00,202.59,202.69,202.5,202.57,6746.0,186.5248,186.6169,186.4419,186.5064,6746.0
2023-03-31 14:40:00,202.54,202.93,202.54,202.85,15874.0,186.4788,186.8378,186.4788,186.7642,15874.0
2023-03-31 14:45:00,202.77,202.98,202.58,202.98,12916.0,186.6905,186.8839,186.5156,186.8839,12916.0
2023-03-31 14:50:00,202.95,203.0,202.78,202.92,9073.0,186.8562,186.9023,186.6997,186.8286,9073.0
2023-03-31 14:55:00,202.92,202.93,202.7,202.77,12964.0,186.8286,186.8378,186.6261,186.6905,12964.0
2023-03-31 15:00:00,202.8,203.21,202.74,203.07,9095.0,186.7181,187.0956,186.6629,186.9667,9095.0
2023-03-31 15:05:00,203.04,203.04,202.72,202.79,7508.0,186.9391,186.9391,186.6445,186.7089,7508.0
2023-03-31 15:10:00,202.75,202.89,202.47,202.57,17226.0,186.6721,186.801,186.4143,186.5064,17226.0
2023-03-31 15:15:00,202.57,203.02,202.56,202.98,25274.0,186.5064,186.9207,186.4972,186.8839,25274.0
2023-03-31 15:20:00,203.04,203.67,202.97,203.67,9928.0,186.9391,187.5191,186.8747,187.5191,9928.0
2023-03-31 15:25:00,203.53,203.87,203.5,203.61,13379.0,187.3902,187.7033,187.3626,187.4639,13379.0
2023-03-31 15:30:00,203.69,203.85,203.35,203.41,17842.0,187.5376,187.6849,187.2245,187.2798,17842.0
2023-03-31 15:35:00,203.39,203.6,203.03,203.04,18692.0,187.2613,187.4547,186.9299,186.9391,18692.0
2023-03-31 15:40:00,203.07,203.23,202.91,202.93,20753.0,186.9667,187.114,186.8194,186.8378,20753.0
2023-03-31 15:45:00,202.87,203.07,202.62,202.77,33548.0,186.7826,186.9667,186.5524,186.6905,33548.0
2023-03-31 15:50:00,202.81,203.89,202.81,203.77,66731.0,186.7273,187.7217,186.7273,187.6112,66731.0
2023-03-31 15:55:00,203.81,204.49,203.7,204.23,195579.0,187.648,188.2741,187.5468,188.0347,195579.0
2023-04-03 09:30:00,203.19,204.95,202.49,202.82,43607.0,187.0772,188.6976,186.4327,186.7365,43607.0
2023-04-03 09:35:00,202.63,202.87,201.75,202.2,15125.0,186.5616,186.7826,185.7514,186.1657,15125.0
2023-04-03 09:40:00,202.12,202.12,200.81,201.2,15896.0,186.0921,186.0921,184.8859,185.245,15896.0
2023-04-03 09:45:00,201.24,202.1,201.24,202.1,12777.0,185.2818,186.0736,185.2818,186.0736,12777.0
2023-04-03 09:50:00,202.21,202.61,202.16,202.52,13639.0,186.1749,186.5432,186.1289,186.4603,13639.0
2023-04-03 09:55:00,202.48,202.71,201.62,201.62,15980.0,186.4235,186.6353,185.6317,185.6317,15980.0
2023-04-03 10:00:00,201.59,202.31,201.59,202.01,10987.0,185.6041,186.267,185.6041,185.9908,10987.0
2023-04-03 10:05:00,201.94,202.2,201.29,202.06,19425.0,185.9263,186.1657,185.3279,186.0368,19425.0
2023-04-03 10:10:00,202.0,202.01,201.67,201.88,14067.0,185.9816,185.9908,185.6777,185.8711,14067.0
2023-04-03 10:15:00,201.84,202.43,201.68,202.25,19043.0,185.8343,186.3775,185.6869,186.2117,19043.0
2023-04-03 10:20:00,202.28,202.28,201.74,201.84,13840.0,186.2394,186.2394,185.7422,185.8343,13840.0
2023-04-03 10:25:00,201.83,201.9,201.54,201.74,11289.0,185.8251,185.8895,185.558,185.7422,11289.0
2023-04-03 10:30:00,201.7,201.76,201.29,201.52,12740.0,185.7054,185.7606,185.3279,185.5396,12740.0
2023-04-03 10:35:00,201.49,201.54,201.12,201.18,13353.0,185.512,185.558,185.1714,185.2266,13353.0
2023-04-03 10:40:00,201.23,201.28,200.9,200.92,13081.0,185.2726,185.3187,184.9688,184.9872,13081.0
2023-04-03 10:45:00,200.85,200.88,200.47,200.88,14892.0,184.9228,184.9504,184.5729,184.9504,14892.0
2023-04-03 10:50:00,200.9,201.01,200.21,200.34,17802.0,184.9688,185.0701,184.3335,184.4532,17802.0
2023-04-03 10:55:00,200.34,200.52,200.08,200.21,21531.0,184.4532,184.6189,184.2138,184.3335,21531.0
2023-04-03 11:00:00,200.31,200.73,200.31,200.64,12001.0,184.4256,184.8123,184.4256,184.7294,12001.0
2023-04-03 11:05:00,200.69,200.8,200.43,200.66,35354.0,184.7755,184.8767,184.5361,184.7478,35354.0
2023-04-03 11:10:00,200.64,200.88,200.6,200.73,12554.0,184.7294,184.9504,184.6926,184.8123,12554.0
2023-04-03 11:15:00,200.79,200.98,200.68,200.98,7858.0,184.8675,185.0425,184.7662,185.0425,7858.0
2023-04-03 11:20:00,200.94,200.94,200.45,200.78,11544.0,185.0056,185.0056,184.5545,184.8583,11544.0
2023-04-03 11:25:00,200.74,200.89,200.58,200.82,12510.0,184.8215,184.9596,184.6742,184.8951,12510.0
2023-04-03 11:30:00,200.76,201.09,200.66,201.04,13878.0,184.8399,185.1437,184.7478,185.0977,13878.0
2023-04-03 11:35:00,200.93,201.22,200.88,201.16,14918.0,184.9964,185.2634,184.9504,185.2082,14918.0
2023-04-03 11:40:00,201.21,201.45,201.05,201.33,8345.0,185.2542,185.4752,185.1069,185.3647,8345.0
2023-04-03 11:45:00,201.31,201.65,201.23,201.57,9726.0,185.3463,185.6593,185.2726,185.5857,9726.0
2023-04-03 11:50:00,201.49,201.56,201.27,201.36,4898.0,185.512,185.5765,185.3095,185.3923,4898.0
2023-04-03 11:55:00,201.45,201.69,201.42,201.68,9389.0,185.4752,185.6962,185.4476,185.6869,9389.0
2023-04-03 12:00:00,201.58,201.89,201.58,201.77,11825.0,185.5949,185.8803,185.5949,185.7698,11825.0
2023-04-03 12:05:00,201.79,202.01,201.59,202.0,31790.0,185.7882,185.9908,185.6041,185.9816,31790.0
2023-04-03 12:10:00,202.0,202.0,201.59,201.71,26153.0,185.9816,185.9816,185.6041,185.7146,26153.0
2023-04-03 12:15:00,201.74,202.28,201.68,202.24,26365.0,185.7422,186.2394,185.6869,186.2025,26365.0
2023-04-03 12:20:00,202.24,202.5,202.17,202.45,14490.0,186.2025,186.4419,186.1381,186.3959,14490.0
2023-04-03 12:25:00,202.44,202.69,202.12,202.12,19007.0,186.3867,186.6169,186.0921,186.0921,19007.0
2023-04-03 12:30:00,202.16,202.21,201.77,201.77,8465.0,186.1289,186.1749,185.7698,185.7698,8465.0
2023-04-03 12:35:00,201.76,202.05,201.65,201.65,21862.0,185.7606,186.0276,185.6593,185.6593,21862.0
2023-04-03 12:40:00,201.57,201.67,201.12,201.12,9293.0,185.5857,185.6777,185.1714,185.1714,9293.0
2023-04-03 12:45:00,201.1,201.38,201.1,201.38,13515.0,185.1529,185.4107,185.1529,185.4107,13515.0
2023-04-03 12:50:00,201.39,201.52,201.29,201.32,6417.0,185.4199,185.5396,185.3279,185.3555,6417.0
2023-04-03 12:55:00,201.28,201.4,201.24,201.26,5171.0,185.3187,185.4292,185.2818,185.3003,5171.0
2023-04-03 13:00:00,201.24,201.24,200.94,200.94,6284.0,185.2818,185.2818,185.0056,185.0056,6284.0
2023-04-03 13:05:00,200.93,201.26,200.8,201.19,12467.0,184.9964,185.3003,184.8767,185.2358,12467.0
2023-04-03 13:10:00,201.23,201.69,201.23,201.69,6552.0,185.2726,185.6962,185.2726,185.6962,6552.0
2023-04-03 13:15:00,201.59,201.68,201.49,201.66,3527.0,185.6041,185.6869,185.512,185.6685,3527.0
2023-04-03 13:20:00,201.63,201.73,201.48,201.52,6826.0,185.6409,185.733,185.5028,185.5396,6826.0
2023-04-03 13:25:00,201.49,201.62,201.18,201.18,13055.0,185.512,185.6317,185.2266,185.2266,13055.0
2023-04-03 13:30:00,201.18,201.18,200.89,200.9,17733.0,185.2266,185.2266,184.9596,184.9688,17733.0
2023-04-03 13:35:00,200.94,201.22,200.86,200.98,13310.0,185.0056,185.2634,184.932,185.0425,13310.0
2023-04-03 13:40:00,200.91,200.98,200.74,200.79,16152.0,184.978,185.0425,184.8215,184.8675,16152.0
2023-04-03 13:45:00,200.75,200.75,200.59,200.59,11849.0,184.8307,184.8307,184.6834,184.6834,11849.0
2023-04-03 13:50:00,200.57,200.65,200.35,200.58,13729.0,184.665,184.7386,184.4624,184.6742,13729.0
2023-04-03 13:55:00,200.51,200.68,200.44,200.46,6394.0,184.6097,184.7662,184.5453,184.5637,6394.0
2023-04-03 14:00:00,200.51,200.51,200.25,200.25,7193.0,184.6097,184.6097,184.3703,184.3703,7193.0
2023-04-03 14:05:00,200.33,200.34,200.05,200.21,6703.0,184.444,184.4532,184.1862,184.3335,6703.0
2023-04-03 14:10:00,200.1,200.27,200.04,200.05,8142.0,184.2322,184.3888,184.177,184.1862,8142.0
2023-04-03 14:15:00,200.09,200.24,199.73,199.75,12218.0,184.223,184.3611,183.8916,183.91,12218.0
2023-04-03 14:20:00,199.79,200.05,199.69,200.05,4688.0,183.9468,184.1862,183.8548,184.1862,4688.0
2023-04-03 14:25:00,200.01,200.13,199.76,199.86,5718.0,184.1494,184.2599,183.9192,184.0113,5718.0
2023-04-03 14:30:00,199.81,200.17,199.71,200.16,6729.0,183.9652,184.2967,183.8732,184.2875,6729.0
2023-04-03 14:35:00,200.17,200.36,200.12,200.28,9006.0,184.2967,184.4716,184.2507,184.398,9006.0
2023-04-03 14:40:00,200.27,200.38,200.17,200.17,5712.0,184.3888,184.49,184.2967,184.2967,5712.0
2023-04-03 14:45:00,200.21,200.41,200.14,200.33,8169.0,184.3335,184.5177,184.2691,184.444,8169.0
2023-04-03 14:50:00,200.29,200.4,200.25,200.26,6000.0,184.4072,184.5085,184.3703,184.3796,6000.0
2023-04-03 14:55:00,200.19,200.21,200.0,200.06,8438.0,184.3151,184.3335,184.1402,184.1954,8438.0
2023-04-03 15:00:00,199.99,200.0,199.7,199.76,12120.0,184.131,184.1402,183.864,183.9192,12120.0
2023-04-03 15:05:00,199.77,199.77,199.39,199.4,15035.0,183.9284,183.9284,183.5785,183.5877,15035.0
2023-04-03 15:10:00,199.43,199.67,199.34,199.34,15336.0,183.6154,183.8363,183.5325,183.5325,15336.0
2023-04-03 15:15:00,199.41,199.52,199.12,199.22,11996.0,183.597,183.6982,183.33,183.422,11996.0
2023-04-03 15:20:00,199.25,199.53,199.23,199.31,21067.0,183.4496,183.7074,183.4312,183.5049,21067.0
2023-04-03 15:25:00,199.35,199.57,199.24,199.5,16608.0,183.5417,183.7443,183.4404,183.6798,16608.0
2023-04-03 15:30:00,199.45,199.75,199.42,199.64,14228.0,183.6338,183.91,183.6062,183.8087,14228.0
2023-04-03 15:35:00,199.64,200.1,199.61,199.69,15511.0,183.8087,184.2322,183.7811,183.8548,15511.0
2023-04-03 15:40:00,199.67,199.95,199.58,199.73,34702.0,183.8363,184.0941,183.7535,183.8916,34702.0
2023-04-03 15:45:00,199.66,200.13,199.66,199.95,33741.0,183.8271,184.2599,183.8271,184.0941,33741.0
2023-04-03 15:50:00,199.9,200.62,199.9,200.58,80500.0,184.0481,184.711,184.0481,184.6742,80500.0
2023-04-03 15:55:00,200.59,201.4,200.59,201.07,272163.0,184.6834,185.4292,184.6834,185.1253,272163.0
2023-04-04 09:30:00,201.26,202.09,200.81,202.09,25668.0,185.3003,186.0644,184.8859,186.0644,25668.0
2023-04-04 09:35:00,202.06,202.26,201.67,201.91,24520.0,186.0368,186.221,185.6777,185.8987,24520.0
2023-04-04 09:40:00,202.07,202.64,201.89,202.13,12541.0,186.046,186.5708,185.8803,186.1013,12541.0
2023-04-04 09:45:00,202.13,202.34,201.62,201.99,14218.0,186.1013,186.2946,185.6317,185.9724,14218.0
2023-04-04 09:50:00,202.17,202.35,201.87,201.95,6599.0,186.1381,186.3038,185.8619,185.9355,6599.0
2023-04-04 09:55:00,201.93,202.18,201.51,201.62,27272.0,185.9171,186.1473,185.5304,185.6317,27272.0
2023-04-04 10:00:00,201.73,202.48,201.72,202.13,17013.0,185.733,186.4235,185.7238,186.1013,17013.0
2023-04-04 10:05:00,202.2,202.49,202.02,202.43,11794.0,186.1657,186.4327,186.0,186.3775,11794.0
2023-04-04 10:10:00,202.32,203.1,202.32,202.94,25173.0,186.2762,186.9943,186.2762,186.847,25173.0
2023-04-04 10:15:00,203.04,203.7,202.97,203.36,8541.0,186.9391,187.5468,186.8747,187.2337,8541.0
2023-04-04 10:20:00,203.31,203.35,202.44,202.47,6520.0,187.1877,187.2245,186.3867,186.4143,6520.0
2023-04-04 10:25:00,202.35,202.75,202.31,202.75,6474.0,186.3038,186.6721,186.267,186.6721,6474.0
2023-04-04 10:30:00,202.75,202.8,202.59,202.67,6553.0,186.6721,186.7181,186.5248,186.5984,6553.0
2023-04-04 10:35:00,202.75,202.82,202.29,202.29,18424.0,186.6721,186.7365,186.2486,186.2486,18424.0
2023-04-04 10:40:00,202.28,202.75,202.01,202.63,12502.0,186.2394,186.6721,185.9908,186.5616,12502.0
2023-04-04 10:45:00,202.67,202.86,202.52,202.63,7432.0,186.5984,186.7734,186.4603,186.5616,7432.0
2023-04-04 10:50:00,202.77,202.89,202.51,202.69,14096.0,186.6905,186.801,186.4511,186.6169,14096.0
2023-04-04 10:55:00,202.63,202.77,202.38,202.4,4418.0,186.5616,186.6905,186.3314,186.3499,4418.0
2023-04-04 11:00:00,202.38,202.89,202.25,202.85,12682.0,186.3314,186.801,186.2117,186.7642,12682.0
2023-04-04 11:05:00,202.83,202.84,202.17,202.26,6092.0,186.7458,186.755,186.1381,186.221,6092.0
2023-04-04 11:10:00,202.23,202.92,202.09,202.81,9631.0,186.1933,186.8286,186.0644,186.7273,9631.0
2023-04-04 11:15:00,202.78,202.85,202.3,202.39,10170.0,186.6997,186.7642,186.2578,186.3406,10170.0
2023-04-04 11:20:00,202.34,202.92,202.3,202.66,14632.0,186.2946,186.8286,186.2578,186.5892,14632.0
2023-04-04 11:25:00,202.74,202.93,202.53,202.79,10227.0,186.6629,186.8378,186.4695,186.7089,10227.0
2023-04-04 11:30:00,202.75,202.93,202.62,202.69,6757.0,186.6721,186.8378,186.5524,186.6169,6757.0
2023-04-04 11:35:00,202.75,203.11,202.62,202.97,18753.0,186.6721,187.0036,186.5524,186.8747,18753.0
2023-04-04 11:40:00,202.94,203.05,202.85,202.94,5509.0,186.847,186.9483,186.7642,186.847,5509.0
2023-04-04 11:45:00,203.09,203.73,203.09,203.46,13197.0,186.9851,187.5744,186.9851,187.3258,13197.0
2023-04-04 11:50:00,203.45,203.47,203.18,203.24,30195.0,187.3166,187.335,187.068,187.1232,30195.0
2023-04-04 11:55:00,203.28,203.38,203.0,203.03,22983.0,187.1601,187.2521,186.9023,186.9299,22983.0
2023-04-04 12:00:00,203.03,203.14,202.9,202.96,13600.0,186.9299,187.0312,186.8102,186.8654,13600.0
2023-04-04 12:05:00,203.02,203.28,203.0,203.13,17084.0,186.9207,187.1601,186.9023,187.022,17084.0
2023-04-04 12:10:00,203.22,203.35,203.03,203.29,5251.0,187.1048,187.2245,186.9299,187.1693,5251.0
2023-04-04 12:15:00,203.22,203.47,203.14,203.33,14309.0,187.1048,187.335,187.0312,187.2061,14309.0
2023-04-04 12:20:00,203.33,203.49,203.16,203.43,15470.0,187.2061,187.3534,187.0496,187.2982,15470.0
2023-04-04 12:25:00,203.49,203.63,203.3,203.35,15293.0,187.3534,187.4823,187.1785,187.2245,15293.0
2023-04-04 12:30:00,203.33,203.5,203.25,203.38,4523.0,187.2061,187.3626,187.1324,187.2521,4523.0
2023-04-04 12:35:00,203.38,203.38,203.14,203.27,11081.0,187.2521,187.2521,187.0312,187.1509,11081.0
2023-04-04 12:40:00,203.21,203.5,203.2,203.29,6580.0,187.0956,187.3626,187.0864,187.1693,6580.0
2023-04-04 12:45:00,203.37,203.51,203.25,203.42,8979.0,187.2429,187.3718,187.1324,187.289,8979.0
2023-04-04 12:50:00,203.43,203.52,203.04,203.11,7451.0,187.2982,187.381,186.9391,187.0036,7451.0
2023-04-04 12:55:00,203.11,203.36,203.1,203.24,10968.0,187.0036,187.2337,186.9943,187.1232,10968.0
2023-04-04 13:00:00,203.17,203.17,202.93,203.17,3708.0,187.0588,187.0588,186.8378,187.0588,3708.0
2023-04-04 13:05:00,203.18,203.59,203.18,203.36,7229.0,187.068,187.4455,187.068,187.2337,7229.0
2023-04-04 13:10:00,203.28,203.5,203.17,203.41,9099.0,187.1601,187.3626,187.0588,187.2798,9099.0
2023-04-04 13:15:00,203.44,203.54,203.33,203.43,9565.0,187.3074,187.3995,187.2061,187.2982,9565.0
2023-04-04 13:20:00,203.39,203.7,203.36,203.7,15972.0,187.2613,187.5468,187.2337,187.5468,15972.0
2023-04-04 13:25:00,203.7,203.84,203.67,203.7,4412.0,187.5468,187.6757,187.5191,187.5468,4412.0
2023-04-04 13:30:00,203.71,204.11,203.61,203.62,12011.0,187.556,187.9243,187.4639,187.4731,12011.0
2023-04-04 13:35:00,203.62,203.99,203.61,203.96,6171.0,187.4731,187.8138,187.4639,187.7861,6171.0
2023-04-04 13:40:00,203.91,204.01,203.7,203.91,12496.0,187.7401,187.8322,187.5468,187.7401,12496.0
2023-04-04 13:45:00,203.91,204.01,203.68,203.83,9189.0,187.7401,187.8322,187.5283,187.6665,9189.0
2023-04-04 13:50:00,203.83,203.84,203.66,203.76,6658.0,187.6665,187.6757,187.5099,187.602,6658.0
2023-04-04 13:55:00,203.69,203.72,203.45,203.51,14356.0,187.5376,187.5652,187.3166,187.3718,14356.0
2023-04-04 14:00:00,203.48,203.95,203.33,203.9,11060.0,187.3442,187.7769,187.2061,187.7309,11060.0
2023-04-04 14:05:00,203.94,203.99,203.78,203.83,4213.0,187.7677,187.8138,187.6204,187.6665,4213.0
2023-04-04 14:10:00,203.96,204.01,203.7,203.7,5473.0,187.7861,187.8322,187.5468,187.5468,5473.0
2023-04-04 14:15:00,203.72,203.83,203.48,203.52,10495.0,187.5652,187.6665,187.3442,187.381,10495.0
2023-04-04 14:20:00,203.63,203.67,203.47,203.53,5982.0,187.4823,187.5191,187.335,187.3902,5982.0
2023-04-04 14:25:00,203.47,203.73,203.36,203.44,12682.0,187.335,187.5744,187.2337,187.3074,12682.0
2023-04-04 14:30:00,203.34,203.51,203.3,203.5,2232.0,187.2153,187.3718,187.1785,187.3626,2232.0
2023-04-04 14:35:00,203.47,203.54,203.19,203.4,6829.0,187.335,187.3995,187.0772,187.2706,6829.0
2023-04-04 14:40:00,203.4,203.54,203.33,203.53,3832.0,187.2706,187.3995,187.2061,187.3902,3832.0
2023-04-04 14:45:00,203.53,203.59,203.35,203.41,5697.0,187.3902,187.4455,187.2245,187.2798,5697.0
2023-04-04 14:50:00,203.43,203.78,203.43,203.67,10084.0,187.2982,187.6204,187.2982,187.5191,10084.0
2023-04-04 14:55:00,203.7,203.84,203.55,203.71,5627.0,187.5468,187.6757,187.4087,187.556,5627.0
2023-04-04 15:00:00,203.66,203.77,203.37,203.68,7510.0,187.5099,187.6112,187.2429,187.5283,7510.0
2023-04-04 15:05:00,203.67,203.85,203.61,203.78,7396.0,187.5191,187.6849,187.4639,187.6204,7396.0
2023-04-04 15:10:00,203.75,203.95,203.73,203.75,9324.0,187.5928,187.7769,187.5744,187.5928,9324.0
2023-04-04 15:15:00,203.8,203.9,203.57,203.9,11329.0,187.6388,187.7309,187.4271,187.7309,11329.0
2023-04-04 15:20:00,203.9,204.07,203.54,203.59,21734.0,187.7309,187.8874,187.3995,187.4455,21734.0
2023-04-04 15:25:00,203.56,203.69,203.48,203.62,8160.0,187.4179,187.5376,187.3442,187.4731,8160.0
2023-04-04 15:30:00,203.61,203.7,203.3,203.33,19756.0,187.4639,187.5468,187.1785,187.2061,19756.0
2023-04-04 15:35:00,203.3,203.49,203.09,203.12,18052.0,187.1785,187.3534,186.9851,187.0128,18052.0
2023-04-04 15:40:00,203.17,203.69,203.09,203.48,25348.0,187.0588,187.5376,186.9851,187.3442,25348.0
2023-04-04 15:45:00,203.44,203.52,202.99,203.11,34132.0,187.3074,187.381,186.8931,187.0036,34132.0
2023-04-04 15:50:00,203.14,203.83,203.14,203.5,49168.0,187.0312,187.6665,187.0312,187.3626,49168.0
2023-04-04 15:55:00,203.49,203.76,203.29,203.51,120802.0,187.3534,187.602,187.1693,187.3718,120802.0
2023-04-05 09:30:00,203.51,205.28,203.44,203.97,42577.0,187.3718,189.0015,187.3074,187.7954,42577.0
2023-04-05 09:35:00,203.76,205.05,203.68,204.74,10297.0,187.602,188.7897,187.5283,188.5043,10297.0
2023-04-05 09:40:00,204.93,206.87,204.93,206.87,11731.0,188.6792,190.4654,188.6792,190.4654,11731.0
2023-04-05 09:45:00,206.85,207.56,206.36,206.37,30531.0,190.447,191.1007,189.9958,190.005,30531.0
2023-04-05 09:50:00,206.32,206.62,206.08,206.08,16770.0,189.959,190.2352,189.738,189.738,16770.0
2023-04-05 09:55:00,206.16,206.69,205.78,206.17,25140.0,189.8117,190.2997,189.4618,189.8209,25140.0
2023-04-05 10:00:00,206.22,206.71,206.07,206.53,10597.0,189.8669,190.3181,189.7288,190.1523,10597.0
2023-04-05 10:05:00,206.78,207.01,206.32,206.42,18705.0,190.3825,190.5943,189.959,190.0511,18705.0
2023-04-05 10:10:00,206.42,206.74,205.92,206.73,13243.0,190.0511,190.3457,189.5907,190.3365,13243.0
2023-04-05 10:15:00,206.73,206.81,206.38,206.76,7130.0,190.3365,190.4101,190.0142,190.3641,7130.0
2023-04-05 10:20:00,206.76,206.93,206.34,206.38,6449.0,190.3641,190.5206,189.9774,190.0142,6449.0
2023-04-05 10:25:00,206.25,206.78,206.25,206.51,15428.0,189.8946,190.3825,189.8946,190.1339,15428.0
2023-04-05 10:30:00,206.47,206.63,206.16,206.47,9168.0,190.0971,190.2444,189.8117,190.0971,9168.0
2023-04-05 10:35:00,206.73,206.73,206.05,206.3,12725.0,190.3365,190.3365,189.7104,189.9406,12725.0
2023-04-05 10:40:00,206.3,206.39,206.06,206.22,18363.0,189.9406,190.0234,189.7196,189.8669,18363.0
2023-04-05 10:45:00,206.22,206.81,206.21,206.69,16548.0,189.8669,190.4101,189.8577,190.2997,16548.0
2023-04-05 10:50:00,206.69,206.71,206.28,206.28,21907.0,190.2997,190.3181,189.9222,189.9222,21907.0
2023-04-05 10:55:00,206.3,206.34,206.1,206.24,15907.0,189.9406,189.9774,189.7564,189.8853,15907.0
2023-04-05 11:00:00,206.16,206.24,205.43,205.88,16528.0,189.8117,189.8853,189.1396,189.5539,16528.0
2023-04-05 11:05:00,205.88,206.06,205.61,205.92,32414.0,189.5539,189.7196,189.3053,189.5907,32414.0
2023-04-05 11:10:00,205.87,206.47,205.7,206.46,39047.0,189.5447,190.0971,189.3882,190.0879,39047.0
2023-04-05 11:15:00,206.53,207.07,206.52,206.97,23036.0,190.1523,190.6495,190.1431,190.5575,23036.0
2023-04-05 11:20:00,207.0,207.2,206.92,207.03,6426.0,190.5851,190.7692,190.5114,190.6127,6426.0
2023-04-05 11:25:00,207.12,207.12,206.93,207.09,6790.0,190.6956,190.6956,190.5206,190.6679,6790.0
2023-04-05 11:30:00,207.07,207.4,207.0,207.34,10358.0,190.6495,190.9534,190.5851,190.8981,10358.0
2023-04-05 11:35:00,207.33,207.5,207.09,207.14,11068.0,190.8889,191.0454,190.6679,190.714,11068.0
2023-04-05 11:40:00,207.18,207.37,207.12,207.27,2928.0,190.7508,190.9257,190.6956,190.8337,2928.0
2023-04-05 11:45:00,207.22,207.3,206.85,206.9,10628.0,190.7876,190.8613,190.447,190.493,10628.0
2023-04-05 11:50:00,206.93,207.09,206.91,207.09,4454.0,190.5206,190.6679,190.5022,190.6679,4454.0
2023-04-05 11:55:00,207.02,207.13,206.9,206.92,7061.0,190.6035,190.7048,190.493,190.5114,7061.0
2023-04-05 12:00:00,206.97,207.05,206.72,206.77,6987.0,190.5575,190.6311,190.3273,190.3733,6987.0
2023-04-05 12:05:00,206.75,206.89,206.7,206.76,10198.0,190.3549,190.4838,190.3089,190.3641,10198.0
2023-04-05 12:10:00,206.82,206.94,206.71,206.86,8439.0,190.4194,190.5298,190.3181,190.4562,8439.0
2023-04-05 12:15:00,206.83,207.13,206.68,207.13,12698.0,190.4286,190.7048,190.2905,190.7048,12698.0
2023-04-05 12:20:00,207.1,207.14,206.69,206.98,14584.0,190.6771,190.714,190.2997,190.5667,14584.0
2023-04-05 12:25:00,206.96,207.08,206.56,207.03,10874.0,190.5482,190.6587,190.18,190.6127,10874.0
2023-04-05 12:30:00,207.09,207.1,206.82,207.07,7559.0,190.6679,190.6771,190.4194,190.6495,7559.0
2023-04-05 12:35:00,207.11,207.51,207.08,207.48,7708.0,190.6864,191.0546,190.6587,191.027,7708.0
2023-04-05 12:40:00,207.47,207.76,207.32,207.39,5291.0,191.0178,191.2848,190.8797,190.9441,5291.0
2023-04-05 12:45:00,207.48,207.66,207.34,207.35,30001.0,191.027,191.1927,190.8981,190.9073,30001.0
2023-04-05 12:50:00,207.27,207.44,207.07,207.29,7482.0,190.8337,190.9902,190.6495,190.8521,7482.0
2023-04-05 12:55:00,207.34,207.34,207.06,207.13,5174.0,190.8981,190.8981,190.6403,190.7048,5174.0
2023-04-05 13:00:00,207.18,207.35,207.02,207.23,8762.0,190.7508,190.9073,190.6035,190.7968,8762.0
2023-04-05 13:05:00,207.36,207.38,206.93,206.93,4305.0,190.9165,190.9349,190.5206,190.5206,4305.0
2023-04-05 13:10:00,206.94,207.39,206.94,207.25,5103.0,190.5298,190.9441,190.5298,190.8153,5103.0
2023-04-05 13:15:00,207.28,207.29,207.13,207.17,5784.0,190.8429,190.8521,190.7048,190.7416,5784.0
2023-04-05 13:20:00,207.11,207.58,207.06,207.58,6223.0,190.6864,191.1191,190.6403,191.1191,6223.0
2023-04-05 13:25:00,207.55,207.72,207.36,207.59,5705.0,191.0915,191.248,190.9165,191.1283,5705.0
2023-04-05 13:30:00,207.63,207.63,207.25,207.36,10920.0,191.1651,191.1651,190.8153,190.9165,10920.0
2023-04-05 13:35:00,207.24,207.36,207.15,207.23,6096.0,190.806,190.9165,190.7232,190.7968,6096.0
2023-04-05 13:40:00,207.2,207.2,206.85,206.95,8474.0,190.7692,190.7692,190.447,190.539,8474.0
2023-04-05 13:45:00,206.94,206.94,206.67,206.85,6452.0,190.5298,190.5298,190.2812,190.447,6452.0
2023-04-05 13:50:00,206.87,207.06,206.86,206.87,5611.0,190.4654,190.6403,190.4562,190.4654,5611.0
2023-04-05 13:55:00,206.95,207.08,206.93,207.08,3635.0,190.539,190.6587,190.5206,190.6587,3635.0
2023-04-05 14:00:00,207.11,207.22,206.91,207.03,5958.0,190.6864,190.7876,190.5022,190.6127,5958.0
2023-04-05 14:05:00,206.93,207.03,206.75,206.75,3382.0,190.5206,190.6127,190.3549,190.3549,3382.0
2023-04-05 14:10:00,206.81,206.83,206.57,206.72,5740.0,190.4101,190.4286,190.1892,190.3273,5740.0
2023-04-05 14:15:00,206.7,206.82,206.62,206.66,4994.0,190.3089,190.4194,190.2352,190.272,4994.0
2023-04-05 14:20:00,206.68,206.72,206.29,206.32,8919.0,190.2905,190.3273,189.9314,189.959,8919.0
2023-04-05 14:25:00,206.28,206.37,206.17,206.24,7407.0,189.9222,190.005,189.8209,189.8853,7407.0
2023-04-05 14:30:00,206.31,206.35,206.17,206.17,8276.0,189.9498,189.9866,189.8209,189.8209,8276.0
2023-04-05 14:35:00,206.14,206.33,206.08,206.11,7211.0,189.7933,189.9682,189.738,189.7657,7211.0
2023-04-05 14:40:00,206.07,206.25,205.95,206.25,8872.0,189.7288,189.8946,189.6183,189.8946,8872.0
2023-04-05 14:45:00,206.17,206.3,206.12,206.14,3750.0,189.8209,189.9406,189.7749,189.7933,3750.0
2023-04-05 14:50:00,206.13,206.16,205.93,205.93,2598.0,189.7841,189.8117,189.5999,189.5999,2598.0
2023-04-05 14:55:00,205.85,206.04,205.84,205.9,6612.0,189.5263,189.7012,189.5171,189.5723,6612.0
2023-04-05 15:00:00,205.92,206.0,205.63,205.7,5968.0,189.5907,189.6644,189.3237,189.3882,5968.0
2023-04-05 15:05:00,205.76,205.77,205.45,205.55,8916.0,189.4434,189.4526,189.158,189.2501,8916.0
2023-04-05 15:10:00,205.58,205.81,205.45,205.79,16494.0,189.2777,189.4894,189.158,189.471,16494.0
2023-04-05 15:15:00,205.7,205.73,205.54,205.54,6092.0,189.3882,189.4158,189.2409,189.2409,6092.0
2023-04-05 15:20:00,205.56,205.93,205.53,205.65,5481.0,189.2593,189.5999,189.2316,189.3421,5481.0
2023-04-05 15:25:00,205.66,205.82,205.65,205.69,5044.0,189.3513,189.4986,189.3421,189.379,5044.0
2023-04-05 15:30:00,205.73,206.24,205.73,206.16,15056.0,189.4158,189.8853,189.4158,189.8117,15056.0
2023-04-05 15:35:00,206.16,206.16,205.56,205.56,9898.0,189.8117,189.8117,189.2593,189.2593,9898.0
2023-04-05 15:40:00,205.52,205.67,205.4,205.47,11641.0,189.2224,189.3605,189.112,189.1764,11641.0
2023-04-05 15:45:00,205.44,205.51,205.1,205.26,22947.0,189.1488,189.2132,188.8357,188.9831,22947.0
2023-04-05 15:50:00,205.3,205.39,205.01,205.17,30929.0,189.0199,189.1027,188.7529,188.9002,30929.0
2023-04-05 15:55:00,205.21,205.33,204.58,204.66,126097.0,188.937,189.0475,188.357,188.4306,126097.0
2023-04-06 09:30:00,205.37,206.42,205.01,205.78,25715.0,189.0843,190.0511,188.7529,189.4618,25715.0
2023-04-06 09:35:00,205.46,205.76,204.6,204.95,16955.0,189.1672,189.4434,188.3754,188.6976,16955.0
2023-04-06 09:40:00,204.77,205.03,204.3,204.62,3662.0,188.5319,188.7713,188.0992,188.3938,3662.0
2023-04-06 09:45:00,204.48,204.82,203.94,203.94,15643.0,188.2649,188.5779,187.7677,187.7677,15643.0
2023-04-06 09:50:00,203.96,204.35,203.69,203.93,6037.0,187.7861,188.1452,187.5376,187.7585,6037.0
2023-04-06 09:55:00,203.85,204.12,203.53,204.07,8093.0,187.6849,187.9335,187.3902,187.8874,8093.0
2023-04-06 10:00:00,203.97,204.6,203.97,204.51,8088.0,187.7954,188.3754,187.7954,188.2925,8088.0
2023-04-06 10:05:00,204.55,205.14,204.3,205.09,13313.0,188.3294,188.8726,188.0992,188.8265,13313.0
2023-04-06 10:10:00,205.09,205.19,204.64,205.0,4626.0,188.8265,188.9186,188.4122,188.7437,4626.0
2023-04-06 10:15:00,204.95,204.95,203.61,204.26,17784.0,188.6976,188.6976,187.4639,188.0624,17784.0
2023-04-06 10:20:00,204.28,204.79,204.28,204.79,1988.0,188.0808,188.5503,188.0808,188.5503,1988.0
2023-04-06 10:25:00,204.86,204.86,204.47,204.49,4534.0,188.6148,188.6148,188.2557,188.2741,4534.0
2023-04-06 10:30:00,204.49,204.86,204.38,204.86,2700.0,188.2741,188.6148,188.1728,188.6148,2700.0
2023-04-06 10:35:00,204.86,204.88,204.29,204.29,4275.0,188.6148,188.6332,188.09,188.09,4275.0
2023-04-06 10:40:00,204.32,204.34,204.01,204.27,5139.0,188.1176,188.136,187.8322,188.0716,5139.0
2023-04-06 10:45:00,204.16,204.19,204.0,204.06,2491.0,187.9703,187.9979,187.823,187.8782,2491.0
2023-04-06 10:50:00,204.21,204.27,203.9,203.9,6571.0,188.0163,188.0716,187.7309,187.7309,6571.0
2023-04-06 10:55:00,203.94,204.28,203.87,204.17,10222.0,187.7677,188.0808,187.7033,187.9795,10222.0
2023-04-06 11:00:00,204.11,204.83,204.04,204.83,13833.0,187.9243,188.5872,187.8598,188.5872,13833.0
2023-04-06 11:05:00,204.84,204.96,204.53,204.6,8877.0,188.5964,188.7068,188.3109,188.3754,8877.0
2023-04-06 11:10:00,204.54,204.77,204.5,204.77,4444.0,188.3202,188.5319,188.2833,188.5319,4444.0
2023-04-06 11:15:00,204.84,205.23,204.8,205.2,4791.0,188.5964,188.9554,188.5595,188.9278,4791.0
2023-04-06 11:20:00,205.24,205.35,204.96,205.11,6806.0,188.9646,189.0659,188.7068,188.845,6806.0
2023-04-06 11:25:00,205.0,205.37,205.0,205.0,6800.0,188.7437,189.0843,188.7437,188.7437,6800.0
2023-04-06 11:30:00,205.02,205.46,205.02,205.44,3934.0,188.7621,189.1672,188.7621,189.1488,3934.0
2023-04-06 11:35:00,205.43,205.43,205.2,205.34,5325.0,189.1396,189.1396,188.9278,189.0567,5325.0
2023-04-06 11:40:00,205.32,205.52,205.32,205.5,2537.0,189.0383,189.2224,189.0383,189.204,2537.0
2023-04-06 11:45:00,205.5,205.67,205.38,205.55,14482.0,189.204,189.3605,189.0935,189.2501,14482.0
2023-04-06 11:50:00,205.56,205.73,205.36,205.73,13821.0,189.2593,189.4158,189.0751,189.4158,13821.0
2023-04-06 11:55:00,205.75,205.99,205.75,205.84,6432.0,189.4342,189.6552,189.4342,189.5171,6432.0
2023-04-06 12:00:00,205.93,206.1,205.78,205.84,6746.0,189.5999,189.7564,189.4618,189.5171,6746.0
2023-04-06 12:05:00,206.01,206.09,205.95,205.95,4365.0,189.6736,189.7472,189.6183,189.6183,4365.0
2023-04-06 12:10:00,205.98,206.47,205.97,206.3,5570.0,189.646,190.0971,189.6368,189.9406,5570.0
2023-04-06 12:15:00,206.26,206.32,206.19,206.31,10243.0,189.9038,189.959,189.8393,189.9498,10243.0
2023-04-06 12:20:00,206.21,206.35,206.15,206.32,2595.0,189.8577,189.9866,189.8025,189.959,2595.0
2023-04-06 12:25:00,206.2,206.28,206.07,206.28,2473.0,189.8485,189.9222,189.7288,189.9222,2473.0
2023-04-06 12:30:00,206.14,206.44,206.14,206.33,2983.0,189.7933,190.0695,189.7933,189.9682,2983.0
2023-04-06 12:35:00,206.34,206.79,206.34,206.67,8674.0,189.9774,190.3917,189.9774,190.2812,8674.0
2023-04-06 12:40:00,206.72,206.72,206.38,206.64,12793.0,190.3273,190.3273,190.0142,190.2536,12793.0
2023-04-06 12:45:00,206.65,206.85,206.47,206.71,3952.0,190.2628,190.447,190.0971,190.3181,3952.0
2023-04-06 12:50:00,206.63,207.01,206.63,206.99,1615.0,190.2444,190.5943,190.2444,190.5759,1615.0
2023-04-06 12:55:00,206.98,207.0,206.7,206.73,9626.0,190.5667,190.5851,190.3089,190.3365,9626.0
2023-04-06 13:00:00,206.74,206.82,206.64,206.64,1677.0,190.3457,190.4194,190.2536,190.2536,1677.0
2023-04-06 13:05:00,206.64,206.79,206.63,206.7,1006.0,190.2536,190.3917,190.2444,190.3089,1006.0
2023-04-06 13:10:00,206.76,206.95,206.68,206.73,4590.0,190.3641,190.539,190.2905,190.3365,4590.0
2023-04-06 13:15:00,206.7,206.7,206.49,206.59,1737.0,190.3089,190.3089,190.1155,190.2076,1737.0
2023-04-06 13:20:00,206.67,206.81,206.59,206.73,5443.0,190.2812,190.4101,190.2076,190.3365,5443.0
2023-04-06 13:25:00,206.82,206.82,206.62,206.66,1796.0,190.4194,190.4194,190.2352,190.272,1796.0
2023-04-06 13:30:00,206.72,206.72,206.31,206.31,1997.0,190.3273,190.3273,189.9498,189.9498,1997.0
2023-04-06 13:35:00,206.26,206.33,206.19,206.33,1193.0,189.9038,189.9682,189.8393,189.9682,1193.0
2023-04-06 13:40:00,206.26,206.3,206.15,206.22,1112.0,189.9038,189.9406,189.8025,189.8669,1112.0
2023-04-06 13:45:00,206.3,206.3,206.12,206.28,1758.0,189.9406,189.9406,189.7749,189.9222,1758.0
2023-04-06 13:50:00,206.19,206.19,205.89,205.9,3742.0,189.8393,189.8393,189.5631,189.5723,3742.0
2023-04-06 13:55:00,205.86,206.06,205.8,205.8,5902.0,189.5355,189.7196,189.4802,189.4802,5902.0
2023-04-06 14:00:00,205.8,205.8,205.51,205.52,1100.0,189.4802,189.4802,189.2132,189.2224,1100.0
2023-04-06 14:05:00,205.56,205.8,205.46,205.79,2033.0,189.2593,189.4802,189.1672,189.471,2033.0
2023-04-06 14:10:00,205.76,206.06,205.76,206.03,6187.0,189.4434,189.7196,189.4434,189.692,6187.0
2023-04-06 14:15:00,206.0,206.08,205.76,205.82,3642.0,189.6644,189.738,189.4434,189.4986,3642.0
2023-04-06 14:20:00,205.82,205.9,205.73,205.8,3299.0,189.4986,189.5723,189.4158,189.4802,3299.0
2023-04-06 14:25:00,205.78,205.79,205.54,205.69,2889.0,189.4618,189.471,189.2409,189.379,2889.0
2023-04-06 14:30:00,205.76,205.84,205.59,205.65,2621.0,189.4434,189.5171,189.2869,189.3421,2621.0
2023-04-06 14:35:00,205.69,205.79,205.6,205.72,10274.0,189.379,189.471,189.2961,189.4066,10274.0
2023-04-06 14:40:00,205.7,205.85,205.63,205.85,4733.0,189.3882,189.5263,189.3237,189.5263,4733.0
2023-04-06 14:45:00,205.65,205.77,205.62,205.67,3274.0,189.3421,189.4526,189.3145,189.3605,3274.0
2023-04-06 14:50:00,205.69,205.96,205.61,205.96,2234.0,189.379,189.6275,189.3053,189.6275,2234.0
2023-04-06 14:55:00,206.08,206.1,205.9,206.1,4715.0,189.738,189.7564,189.5723,189.7564,4715.0
2023-04-06 15:00:00,206.12,206.22,205.96,205.96,8331.0,189.7749,189.8669,189.6275,189.6275,8331.0
2023-04-06 15:05:00,206.06,206.19,205.87,205.87,9313.0,189.7196,189.8393,189.5447,189.5447,9313.0
2023-04-06 15:10:00,205.94,206.2,205.93,206.2,4643.0,189.6091,189.8485,189.5999,189.8485,4643.0
2023-04-06 15:15:00,206.11,206.11,205.82,205.82,13492.0,189.7657,189.7657,189.4986,189.4986,13492.0
2023-04-06 15:20:00,205.77,205.77,205.49,205.51,4249.0,189.4526,189.4526,189.1948,189.2132,4249.0
2023-04-06 15:25:00,205.53,205.85,205.52,205.83,4487.0,189.2316,189.5263,189.2224,189.5079,4487.0
2023-04-06 15:30:00,205.88,206.01,205.68,205.7,8765.0,189.5539,189.6736,189.3698,189.3882,8765.0
2023-04-06 15:35:00,205.7,205.9,205.69,205.84,6098.0,189.3882,189.5723,189.379,189.5171,6098.0
2023-04-06 15:40:00,205.86,205.9,205.7,205.76,7722.0,189.5355,189.5723,189.3882,189.4434,7722.0
2023-04-06 15:45:00,205.72,206.01,205.66,205.97,19103.0,189.4066,189.6736,189.3513,189.6368,19103.0
2023-04-06 15:50:00,206.0,206.55,206.0,206.5,23391.0,189.6644,190.1708,189.6644,190.1247,23391.0
2023-04-06 15:55:00,206.47,206.67,206.2,206.63,73776.0,190.0971,190.2812,189.8485,190.2444,73776.0
2023-04-10 09:30:00,205.13,205.37,204.15,204.71,25529.0,188.8634,189.0843,187.9611,188.4767,25529.0
2023-04-10 09:35:00,204.76,205.38,204.31,204.59,28592.0,188.5227,189.0935,188.1084,188.3662,28592.0
2023-04-10 09:40:00,204.6,205.34,204.6,204.83,6896.0,188.3754,189.0567,188.3754,188.5872,6896.0
2023-04-10 09:45:00,204.95,205.24,204.51,204.86,12655.0,188.6976,188.9646,188.2925,188.6148,12655.0
2023-04-10 09:50:00,204.7,205.0,204.5,204.63,20647.0,188.4675,188.7437,188.2833,188.403,20647.0
2023-04-10 09:55:00,204.56,204.56,203.77,204.2,14985.0,188.3386,188.3386,187.6112,188.0071,14985.0
2023-04-10 10:00:00,204.21,205.2,204.2,205.2,17426.0,188.0163,188.9278,188.0071,188.9278,17426.0
2023-04-10 10:05:00,205.02,205.16,204.83,205.14,6955.0,188.7621,188.891,188.5872,188.8726,6955.0
2023-04-10 10:10:00,205.24,205.4,205.08,205.19,7132.0,188.9646,189.112,188.8173,188.9186,7132.0
2023-04-10 10:15:00,205.13,205.69,205.11,205.25,22134.0,188.8634,189.379,188.845,188.9738,22134.0
2023-04-10 10:20:00,205.33,205.49,204.99,205.14,10858.0,189.0475,189.1948,188.7345,188.8726,10858.0
2023-04-10 10:25:00,205.14,205.25,204.61,204.73,6538.0,188.8726,188.9738,188.3846,188.4951,6538.0
2023-04-10 10:30:00,204.66,204.91,204.57,204.91,17601.0,188.4306,188.6608,188.3478,188.6608,17601.0
2023-04-10 10:35:00,204.84,205.08,204.6,204.63,10293.0,188.5964,188.8173,188.3754,188.403,10293.0
2023-04-10 10:40:00,204.63,205.0,204.61,204.9,13223.0,188.403,188.7437,188.3846,188.6516,13223.0
2023-04-10 10:45:00,204.9,204.9,204.6,204.8,16104.0,188.6516,188.6516,188.3754,188.5595,16104.0
2023-04-10 10:50:00,204.74,205.13,204.74,205.01,14766.0,188.5043,188.8634,188.5043,188.7529,14766.0
2023-04-10 10:55:00,205.09,205.24,205.0,205.13,3638.0,188.8265,188.9646,188.7437,188.8634,3638.0
2023-04-10 11:00:00,205.24,205.28,204.96,205.12,8230.0,188.9646,189.0015,188.7068,188.8542,8230.0
2023-04-10 11:05:00,205.04,205.23,205.0,205.0,3941.0,188.7805,188.9554,188.7437,188.7437,3941.0
2023-04-10 11:10:00,205.0,205.29,204.94,205.26,8165.0,188.7437,189.0107,188.6884,188.9831,8165.0
2023-04-10 11:15:00,205.23,205.23,204.99,205.05,4230.0,188.9554,188.9554,188.7345,188.7897,4230.0
2023-04-10 11:20:00,205.01,205.07,204.56,204.56,10361.0,188.7529,188.8081,188.3386,188.3386,10361.0
2023-04-10 11:25:00,204.56,204.59,204.39,204.53,4969.0,188.3386,188.3662,188.182,188.3109,4969.0
2023-04-10 11:30:00,204.61,204.98,204.61,204.95,2654.0,188.3846,188.7253,188.3846,188.6976,2654.0
2023-04-10 11:35:00,204.96,205.18,204.91,205.15,5784.0,188.7068,188.9094,188.6608,188.8818,5784.0
2023-04-10 11:40:00,205.08,205.38,205.08,205.3,3432.0,188.8173,189.0935,188.8173,189.0199,3432.0
2023-04-10 11:45:00,205.23,205.37,205.2,205.28,2960.0,188.9554,189.0843,188.9278,189.0015,2960.0
2023-04-10 11:50:00,205.2,205.28,205.06,205.09,4324.0,188.9278,189.0015,188.7989,188.8265,4324.0
2023-04-10 11:55:00,205.03,205.03,204.9,205.0,3051.0,188.7713,188.7713,188.6516,188.7437,3051.0
2023-04-10 12:00:00,204.94,205.25,204.94,205.03,3897.0,188.6884,188.9738,188.6884,188.7713,3897.0
2023-04-10 12:05:00,205.01,205.01,204.8,204.88,2592.0,188.7529,188.7529,188.5595,188.6332,2592.0
2023-04-10 12:10:00,204.94,205.08,204.92,204.96,1700.0,188.6884,188.8173,188.67,188.7068,1700.0
2023-04-10 12:15:00,205.0,205.23,205.0,205.17,6740.0,188.7437,188.9554,188.7437,188.9002,6740.0
2023-04-10 12:20:00,205.08,205.17,204.95,205.07,3041.0,188.8173,188.9002,188.6976,188.8081,3041.0
2023-04-10 12:25:00,205.0,205.2,205.0,205.13,1875.0,188.7437,188.9278,188.7437,188.8634,1875.0
2023-04-10 12:30:00,205.11,205.33,205.06,205.32,3100.0,188.845,189.0475,188.7989,189.0383,3100.0
2023-04-10 12:35:00,205.36,205.8,205.33,205.79,6726.0,189.0751,189.4802,189.0475,189.471,6726.0
2023-04-10 12:40:00,205.73,205.89,205.48,205.7,18321.0,189.4158,189.5631,189.1856,189.3882,18321.0
2023-04-10 12:45:00,205.67,205.77,205.6,205.75,7718.0,189.3605,189.4526,189.2961,189.4342,7718.0
2023-04-10 12:50:00,205.71,205.9,205.6,205.81,6032.0,189.3974,189.5723,189.2961,189.4894,6032.0
2023-04-10 12:55:00,205.8,206.05,205.8,206.05,3337.0,189.4802,189.7104,189.4802,189.7104,3337.0
2023-04-10 13:00:00,206.05,206.21,206.0,206.0,7889.0,189.7104,189.8577,189.6644,189.6644,7889.0
2023-04-10 13:05:00,206.0,206.21,206.0,206.2,12000.0,189.6644,189.8577,189.6644,189.8485,12000.0
2023-04-10 13:10:00,206.24,206.34,206.18,206.28,4438.0,189.8853,189.9774,189.8301,189.9222,4438.0
2023-04-10 13:15:00,206.33,206.64,206.31,206.62,5583.0,189.9682,190.2536,189.9498,190.2352,5583.0
2023-04-10 13:20:00,206.63,206.72,206.45,206.51,7766.0,190.2444,190.3273,190.0787,190.1339,7766.0
2023-04-10 13:25:00,206.46,206.64,206.45,206.64,11908.0,190.0879,190.2536,190.0787,190.2536,11908.0
2023-04-10 13:30:00,206.69,206.84,206.49,206.5,9534.0,190.2997,190.4378,190.1155,190.1247,9534.0
2023-04-10 13:35:00,206.5,206.75,206.45,206.75,46602.0,190.1247,190.3549,190.0787,190.3549,46602.0
2023-04-10 13:40:00,206.75,206.87,206.72,206.86,13696.0,190.3549,190.4654,190.3273,190.4562,13696.0
2023-04-10 13:45:00,206.87,207.34,206.86,207.21,11084.0,190.4654,190.8981,190.4562,190.7784,11084.0
2023-04-10 13:50:00,207.3,207.68,207.29,207.5,28774.0,190.8613,191.2112,190.8521,191.0454,28774.0
2023-04-10 13:55:00,207.5,207.78,207.47,207.67,5094.0,191.0454,191.3032,191.0178,191.2019,5094.0
2023-04-10 14:00:00,207.7,207.71,207.0,207.06,8355.0,191.2296,191.2388,190.5851,190.6403,8355.0
2023-04-10 14:05:00,207.12,207.35,207.0,207.28,5976.0,190.6956,190.9073,190.5851,190.8429,5976.0
2023-04-10 14:10:00,207.25,207.51,207.15,207.42,34462.0,190.8153,191.0546,190.7232,190.9718,34462.0
2023-04-10 14:15:00,207.48,207.7,207.43,207.65,8722.0,191.027,191.2296,190.981,191.1835,8722.0
2023-04-10 14:20:00,207.66,207.83,207.65,207.67,6005.0,191.1927,191.3493,191.1835,191.2019,6005.0
2023-04-10 14:25:00,207.58,207.84,207.49,207.71,2891.0,191.1191,191.3585,191.0362,191.2388,2891.0
2023-04-10 14:30:00,207.64,207.75,207.51,207.75,7731.0,191.1743,191.2756,191.0546,191.2756,7731.0
2023-04-10 14:35:00,207.7,207.8,207.66,207.72,4741.0,191.2296,191.3216,191.1927,191.248,4741.0
2023-04-10 14:40:00,207.64,207.66,207.48,207.49,4604.0,191.1743,191.1927,191.027,191.0362,4604.0
2023-04-10 14:45:00,207.54,207.63,207.47,207.5,14151.0,191.0823,191.1651,191.0178,191.0454,14151.0
2023-04-10 14:50:00,207.52,207.84,207.52,207.73,4122.0,191.0638,191.3585,191.0638,191.2572,4122.0
2023-04-10 14:55:00,207.8,207.88,207.72,207.82,5042.0,191.3216,191.3953,191.248,191.3401,5042.0
2023-04-10 15:00:00,207.81,208.11,207.8,208.04,17589.0,191.3308,191.6071,191.3216,191.5426,17589.0
2023-04-10 15:05:00,208.07,208.24,208.0,208.22,9772.0,191.5702,191.7267,191.5058,191.7083,9772.0
2023-04-10 15:10:00,208.24,208.24,207.96,208.0,12675.0,191.7267,191.7267,191.4689,191.5058,12675.0
2023-04-10 15:15:00,208.05,208.3,208.05,208.21,9095.0,191.5518,191.782,191.5518,191.6991,9095.0
2023-04-10 15:20:00,208.21,208.34,208.14,208.14,7831.0,191.6991,191.8188,191.6347,191.6347,7831.0
2023-04-10 15:25:00,208.14,208.23,207.95,208.0,24597.0,191.6347,191.7175,191.4597,191.5058,24597.0
2023-04-10 15:30:00,208.05,208.31,208.05,208.2,63200.0,191.5518,191.7912,191.5518,191.6899,63200.0
2023-04-10 15:35:00,208.17,208.23,208.03,208.21,17160.0,191.6623,191.7175,191.5334,191.6991,17160.0
2023-04-10 15:40:00,208.22,208.33,208.08,208.08,11115.0,191.7083,191.8096,191.5794,191.5794,11115.0
2023-04-10 15:45:00,208.06,208.73,208.05,208.52,32442.0,191.561,192.1779,191.5518,191.9845,32442.0
2023-04-10 15:50:00,208.58,208.66,208.24,208.29,25381.0,192.0398,192.1134,191.7267,191.7728,25381.0
2023-04-10 15:55:00,208.34,208.47,208.15,208.4,84300.0,191.8188,191.9385,191.6439,191.8741,84300.0
2023-04-11 09:30:00,208.32,208.62,207.33,208.03,23070.0,191.8004,192.0766,190.8889,191.5334,23070.0
2023-04-11 09:35:00,208.34,208.46,207.49,207.52,15494.0,191.8188,191.9293,191.0362,191.0638,15494.0
2023-04-11 09:40:00,207.66,207.86,207.34,207.76,13702.0,191.1927,191.3769,190.8981,191.2848,13702.0
2023-04-11 09:45:00,207.92,208.26,207.66,208.22,13633.0,191.4321,191.7452,191.1927,191.7083,13633.0
2023-04-11 09:50:00,208.18,208.35,207.45,207.53,10705.0,191.6715,191.828,190.9994,191.073,10705.0
2023-04-11 09:55:00,207.66,208.2,207.52,208.01,14356.0,191.1927,191.6899,191.0638,191.515,14356.0
2023-04-11 10:00:00,208.04,208.04,207.39,207.39,8830.0,191.5426,191.5426,190.9441,190.9441,8830.0
2023-04-11 10:05:00,207.4,208.1,207.3,208.06,15865.0,190.9534,191.5978,190.8613,191.561,15865.0
2023-04-11 10:10:00,207.95,208.03,207.73,207.75,13231.0,191.4597,191.5334,191.2572,191.2756,13231.0
2023-04-11 10:15:00,207.85,208.19,207.85,207.9,9409.0,191.3677,191.6807,191.3677,191.4137,9409.0
2023-04-11 10:20:00,207.87,208.03,207.82,207.92,12388.0,191.3861,191.5334,191.3401,191.4321,12388.0
2023-04-11 10:25:00,207.95,208.64,207.95,208.55,7731.0,191.4597,192.095,191.4597,192.0122,7731.0
2023-04-11 10:30:00,208.56,208.82,208.42,208.62,30450.0,192.0214,192.2608,191.8925,192.0766,30450.0
2023-04-11 10:35:00,208.54,208.62,208.26,208.32,26254.0,192.003,192.0766,191.7452,191.8004,26254.0
2023-04-11 10:40:00,208.26,208.28,207.87,207.92,7783.0,191.7452,191.7636,191.3861,191.4321,7783.0
2023-04-11 10:45:00,207.9,207.97,207.73,207.74,4814.0,191.4137,191.4782,191.2572,191.2664,4814.0
2023-04-11 10:50:00,207.77,207.98,207.7,207.93,6009.0,191.294,191.4874,191.2296,191.4413,6009.0
2023-04-11 10:55:00,207.93,208.36,207.8,208.25,24899.0,191.4413,191.8372,191.3216,191.736,24899.0
2023-04-11 11:00:00,208.42,208.56,207.94,208.03,8203.0,191.8925,192.0214,191.4505,191.5334,8203.0
2023-04-11 11:05:00,208.1,208.28,208.05,208.22,7758.0,191.5978,191.7636,191.5518,191.7083,7758.0
2023-04-11 11:10:00,208.26,208.26,208.01,208.16,5177.0,191.7452,191.7452,191.515,191.6531,5177.0
2023-04-11 11:15:00,208.22,208.54,208.21,208.47,16960.0,191.7083,192.003,191.6991,191.9385,16960.0
2023-04-11 11:20:00,208.47,208.64,208.36,208.55,6565.0,191.9385,192.095,191.8372,192.0122,6565.0
2023-04-11 11:25:00,208.53,208.58,208.35,208.39,5865.0,191.9937,192.0398,191.828,191.8649,5865.0
2023-04-11 11:30:00,208.36,208.64,208.35,208.52,4880.0,191.8372,192.095,191.828,191.9845,4880.0
2023-04-11 11:35:00,208.5,208.54,208.15,208.34,2704.0,191.9661,192.003,191.6439,191.8188,2704.0
2023-04-11 11:40:00,208.38,208.58,208.31,208.33,6566.0,191.8556,192.0398,191.7912,191.8096,6566.0
2023-04-11 11:45:00,208.28,208.28,208.02,208.26,4493.0,191.7636,191.7636,191.5242,191.7452,4493.0
2023-04-11 11:50:00,208.39,208.39,207.79,207.89,5524.0,191.8649,191.8649,191.3124,191.4045,5524.0
2023-04-11 11:55:00,207.8,208.53,207.8,208.39,8924.0,191.3216,191.9937,191.3216,191.8649,8924.0
2023-04-11 12:00:00,208.45,208.56,208.28,208.34,4130.0,191.9201,192.0214,191.7636,191.8188,4130.0
2023-04-11 12:05:00,208.41,208.76,208.41,208.65,16279.0,191.8833,192.2055,191.8833,192.1042,16279.0
2023-04-11 12:10:00,208.74,209.23,208.74,209.18,7782.0,192.1871,192.6382,192.1871,192.5922,7782.0
2023-04-11 12:15:00,209.22,209.59,209.22,209.48,30706.0,192.629,192.9697,192.629,192.8684,30706.0
2023-04-11 12:20:00,209.5,209.85,209.5,209.8,20107.0,192.8868,193.2091,192.8868,193.163,20107.0
2023-04-11 12:25:00,209.75,210.03,209.75,210.02,23558.0,193.117,193.3748,193.117,193.3656,23558.0
2023-04-11 12:30:00,209.99,210.04,209.76,209.92,11704.0,193.338,193.384,193.1262,193.2735,11704.0
2023-04-11 12:35:00,209.92,210.1,209.78,209.82,17268.0,193.2735,193.4392,193.1446,193.1815,17268.0
2023-04-11 12:40:00,209.87,210.02,209.76,209.99,9776.0,193.2275,193.3656,193.1262,193.338,9776.0
2023-04-11 12:45:00,209.98,210.0,209.72,209.82,12596.0,193.3288,193.3472,193.0894,193.1815,12596.0
2023-04-11 12:50:00,209.83,209.99,209.77,209.94,5976.0,193.1907,193.338,193.1354,193.2919,5976.0
2023-04-11 12:55:00,209.94,210.01,209.76,209.92,10921.0,193.2919,193.3564,193.1262,193.2735,10921.0
2023-04-11 13:00:00,209.99,210.16,209.87,209.87,6182.0,193.338,193.4945,193.2275,193.2275,6182.0
2023-04-11 13:05:00,209.94,210.13,209.94,210.06,6053.0,193.2919,193.4669,193.2919,193.4024,6053.0
2023-04-11 13:10:00,210.09,210.27,210.06,210.2,10516.0,193.43,193.5958,193.4024,193.5313,10516.0
2023-04-11 13:15:00,210.2,210.45,210.19,210.43,5947.0,193.5313,193.7615,193.5221,193.7431,5947.0
2023-04-11 13:20:00,210.5,210.51,210.23,210.43,7810.0,193.8075,193.8167,193.5589,193.7431,7810.0
2023-04-11 13:25:00,210.43,210.69,210.43,210.59,8110.0,193.7431,193.9825,193.7431,193.8904,8110.0
2023-04-11 13:30:00,210.58,210.83,210.49,210.65,14379.0,193.8812,194.1114,193.7983,193.9456,14379.0
2023-04-11 13:35:00,210.57,210.86,210.57,210.76,8109.0,193.872,194.139,193.872,194.0469,8109.0
2023-04-11 13:40:00,210.82,211.08,210.71,211.05,13079.0,194.1022,194.3415,194.0009,194.3139,13079.0
2023-04-11 13:45:00,211.09,211.14,210.91,211.04,19334.0,194.3507,194.3968,194.185,194.3047,19334.0
2023-04-11 13:50:00,211.06,211.07,210.84,210.9,7484.0,194.3231,194.3323,194.1206,194.1758,7484.0
2023-04-11 13:55:00,210.92,211.29,210.92,211.14,7708.0,194.1942,194.5349,194.1942,194.3968,7708.0
2023-04-11 14:00:00,211.19,211.23,211.0,211.02,5575.0,194.4428,194.4796,194.2679,194.2863,5575.0
2023-04-11 14:05:00,211.0,211.13,211.0,211.08,5890.0,194.2679,194.3876,194.2679,194.3415,5890.0
2023-04-11 14:10:00,211.08,211.16,211.0,211.13,7597.0,194.3415,194.4152,194.2679,194.3876,7597.0
2023-04-11 14:15:00,211.11,211.26,211.04,211.1,4619.0,194.3692,194.5073,194.3047,194.3599,4619.0
2023-04-11 14:20:00,211.07,211.16,211.0,211.13,7828.0,194.3323,194.4152,194.2679,194.3876,7828.0
2023-04-11 14:25:00,211.14,211.25,211.12,211.23,5628.0,194.3968,194.4981,194.3784,194.4796,5628.0
2023-04-11 14:30:00,211.19,211.36,211.17,211.3,12524.0,194.4428,194.5993,194.4244,194.5441,12524.0
2023-04-11 14:35:00,211.3,211.64,211.29,211.64,20637.0,194.5441,194.8571,194.5349,194.8571,20637.0
2023-04-11 14:40:00,211.63,212.06,211.63,212.06,24658.0,194.8479,195.2438,194.8479,195.2438,24658.0
2023-04-11 14:45:00,212.09,212.47,212.04,212.47,13037.0,195.2714,195.6213,195.2254,195.6213,13037.0
2023-04-11 14:50:00,212.47,212.51,211.95,212.15,15141.0,195.6213,195.6581,195.1425,195.3267,15141.0
2023-04-11 14:55:00,212.14,212.14,211.83,212.0,8925.0,195.3175,195.3175,195.0321,195.1886,8925.0
2023-04-11 15:00:00,211.91,212.0,211.82,211.92,7573.0,195.1057,195.1886,195.0229,195.1149,7573.0
2023-04-11 15:05:00,211.84,211.89,211.6,211.68,8102.0,195.0413,195.0873,194.8203,194.894,8102.0
2023-04-11 15:10:00,211.71,211.82,211.63,211.76,10694.0,194.9216,195.0229,194.8479,194.9676,10694.0
2023-04-11 15:15:00,211.72,211.98,211.63,211.76,13412.0,194.9308,195.1702,194.8479,194.9676,13412.0
2023-04-11 15:20:00,211.75,212.07,211.75,211.87,20880.0,194.9584,195.253,194.9584,195.0689,20880.0
2023-04-11 15:25:00,211.79,211.96,211.63,211.85,10841.0,194.9952,195.1518,194.8479,195.0505,10841.0
2023-04-11 15:30:00,211.86,212.2,211.82,212.14,12278.0,195.0597,195.3727,195.0229,195.3175,12278.0
2023-04-11 15:35:00,212.07,212.15,211.95,212.04,17807.0,195.253,195.3267,195.1425,195.2254,17807.0
2023-04-11 15:40:00,212.0,212.02,211.6,211.72,15125.0,195.1886,195.207,194.8203,194.9308,15125.0
2023-04-11 15:45:00,211.71,211.73,211.23,211.33,24647.0,194.9216,194.94,194.4796,194.5717,24647.0
2023-04-11 15:50:00,211.27,211.27,210.86,211.02,31487.0,194.5165,194.5165,194.139,194.2863,31487.0
2023-04-11 15:55:00,210.99,211.0,210.16,210.35,108972.0,194.2587,194.2679,193.4945,193.6694,108972.0
2023-04-12 09:30:00,212.0,212.0,210.61,211.43,30243.0,195.1886,195.1886,193.9088,194.6638,30243.0
2023-04-12 09:35:00,211.44,212.01,211.44,211.95,3605.0,194.673,195.1978,194.673,195.1425,3605.0
2023-04-12 09:40:00,211.86,211.91,210.84,211.35,8138.0,195.0597,195.1057,194.1206,194.5901,8138.0
2023-04-12 09:45:00,211.33,211.33,211.02,211.16,11988.0,194.5717,194.5717,194.2863,194.4152,11988.0
2023-04-12 09:50:00,211.08,211.57,210.54,211.36,22979.0,194.3415,194.7927,193.8444,194.5993,22979.0
2023-04-12 09:55:00,211.36,211.75,211.35,211.75,11574.0,194.5993,194.9584,194.5901,194.9584,11574.0
2023-04-12 10:00:00,211.93,212.28,211.74,212.09,13547.0,195.1241,195.4464,194.9492,195.2714,13547.0
2023-04-12 10:05:00,211.99,211.99,211.74,211.87,4800.0,195.1794,195.1794,194.9492,195.0689,4800.0
2023-04-12 10:10:00,211.85,212.38,211.85,212.06,9460.0,195.0505,195.5384,195.0505,195.2438,9460.0
2023-04-12 10:15:00,212.06,212.64,212.0,212.47,10844.0,195.2438,195.7778,195.1886,195.6213,10844.0
2023-04-12 10:20:00,212.52,213.19,212.52,212.82,37983.0,195.6673,196.2842,195.6673,195.9436,37983.0
2023-04-12 10:25:00,212.89,213.06,212.45,212.83,14994.0,196.008,196.1645,195.6029,195.9528,14994.0
2023-04-12 10:30:00,212.8,212.86,212.29,212.4,15326.0,195.9251,195.9804,195.4556,195.5569,15326.0
2023-04-12 10:35:00,212.31,212.52,211.98,212.42,6401.0,195.474,195.6673,195.1702,195.5753,6401.0
2023-04-12 10:40:00,212.46,212.71,212.26,212.37,8925.0,195.6121,195.8423,195.428,195.5292,8925.0
2023-04-12 10:45:00,212.35,212.42,211.95,212.39,8091.0,195.5108,195.5753,195.1425,195.5477,8091.0
2023-04-12 10:50:00,212.32,212.52,212.2,212.52,9827.0,195.4832,195.6673,195.3727,195.6673,9827.0
2023-04-12 10:55:00,212.44,212.5,212.17,212.38,26606.0,195.5937,195.6489,195.3451,195.5384,26606.0
2023-04-12 11:00:00,212.43,212.49,212.24,212.34,15259.0,195.5845,195.6397,195.4095,195.5016,15259.0
2023-04-12 11:05:00,212.34,212.42,212.13,212.17,13220.0,195.5016,195.5753,195.3083,195.3451,13220.0
2023-04-12 11:10:00,212.22,212.26,211.79,212.12,13400.0,195.3911,195.428,194.9952,195.2991,13400.0
2023-04-12 11:15:00,212.16,212.36,212.13,212.13,11921.0,195.3359,195.52,195.3083,195.3083,11921.0
2023-04-12 11:20:00,212.11,212.57,212.08,212.52,11604.0,195.2899,195.7134,195.2622,195.6673,11604.0
2023-04-12 11:25:00,212.47,212.64,212.38,212.52,16034.0,195.6213,195.7778,195.5384,195.6673,16034.0
2023-04-12 11:30:00,212.59,212.88,212.55,212.72,17287.0,195.7318,195.9988,195.695,195.8515,17287.0
2023-04-12 11:35:00,212.63,212.85,212.63,212.66,8677.0,195.7686,195.9712,195.7686,195.7962,8677.0
2023-04-12 11:40:00,212.63,212.79,212.51,212.7,7472.0,195.7686,195.9159,195.6581,195.8331,7472.0
2023-04-12 11:45:00,212.68,212.85,212.44,212.8,10597.0,195.8147,195.9712,195.5937,195.9251,10597.0
2023-04-12 11:50:00,212.79,212.94,212.72,212.94,20627.0,195.9159,196.054,195.8515,196.054,20627.0
2023-04-12 11:55:00,212.98,213.2,212.88,213.09,9482.0,196.0909,196.2934,195.9988,196.1921,9482.0
2023-04-12 12:00:00,213.11,213.42,212.94,213.35,7311.0,196.2106,196.496,196.054,196.4315,7311.0
2023-04-12 12:05:00,213.34,213.48,213.14,213.14,13818.0,196.4223,196.5512,196.2382,196.2382,13818.0
2023-04-12 12:10:00,213.21,213.21,212.79,213.0,26485.0,196.3026,196.3026,195.9159,196.1093,26485.0
2023-04-12 12:15:00,213.0,213.01,212.37,212.57,14475.0,196.1093,196.1185,195.5292,195.7134,14475.0
2023-04-12 12:20:00,212.58,212.64,212.07,212.16,16923.0,195.7226,195.7778,195.253,195.3359,16923.0
2023-04-12 12:25:00,212.22,212.38,212.17,212.26,8236.0,195.3911,195.5384,195.3451,195.428,8236.0
2023-04-12 12:30:00,212.26,212.34,212.18,212.24,7563.0,195.428,195.5016,195.3543,195.4095,7563.0
2023-04-12 12:35:00,212.18,212.18,212.03,212.03,10560.0,195.3543,195.3543,195.2162,195.2162,10560.0
2023-04-12 12:40:00,212.0,212.0,211.38,211.38,11792.0,195.1886,195.1886,194.6177,194.6177,11792.0
2023-04-12 12:45:00,211.38,211.53,211.38,211.49,6453.0,194.6177,194.7559,194.6177,194.719,6453.0
2023-04-12 12:50:00,211.55,211.77,211.35,211.75,7916.0,194.7743,194.9768,194.5901,194.9584,7916.0
2023-04-12 12:55:00,211.82,212.02,211.82,211.93,10115.0,195.0229,195.207,195.0229,195.1241,10115.0
2023-04-12 13:00:00,211.99,212.04,211.52,211.76,36089.0,195.1794,195.2254,194.7466,194.9676,36089.0
2023-04-12 13:05:00,211.81,212.28,211.81,212.12,6614.0,195.0136,195.4464,195.0136,195.2991,6614.0
2023-04-12 13:10:00,212.16,212.21,211.97,212.0,13073.0,195.3359,195.3819,195.161,195.1886,13073.0
2023-04-12 13:15:00,212.03,212.13,211.61,211.85,22019.0,195.2162,195.3083,194.8295,195.0505,22019.0
2023-04-12 13:20:00,211.89,211.95,211.84,211.89,11030.0,195.0873,195.1425,195.0413,195.0873,11030.0
2023-04-12 13:25:00,211.9,212.23,211.9,212.1,10697.0,195.0965,195.4003,195.0965,195.2807,10697.0
2023-04-12 13:30:00,212.1,212.5,212.04,212.44,5964.0,195.2807,195.6489,195.2254,195.5937,5964.0
2023-04-12 13:35:00,212.48,212.61,212.13,212.15,13415.0,195.6305,195.7502,195.3083,195.3267,13415.0
2023-04-12 13:40:00,212.15,212.45,212.08,212.39,10291.0,195.3267,195.6029,195.2622,195.5477,10291.0
2023-04-12 13:45:00,212.36,212.61,212.36,212.57,5634.0,195.52,195.7502,195.52,195.7134,5634.0
2023-04-12 13:50:00,212.47,212.62,212.46,212.59,5188.0,195.6213,195.7594,195.6121,195.7318,5188.0
2023-04-12 13:55:00,212.53,212.66,212.5,212.66,7273.0,195.6766,195.7962,195.6489,195.7962,7273.0
2023-04-12 14:00:00,212.59,212.64,211.98,212.44,10951.0,195.7318,195.7778,195.1702,195.5937,10951.0
2023-04-12 14:05:00,212.4,212.48,212.17,212.26,11670.0,195.5569,195.6305,195.3451,195.428,11670.0
2023-04-12 14:10:00,212.02,212.47,211.99,212.44,5332.0,195.207,195.6213,195.1794,195.5937,5332.0
2023-04-12 14:15:00,212.49,212.51,212.24,212.49,10722.0,195.6397,195.6581,195.4095,195.6397,10722.0
2023-04-12 14:20:00,212.49,212.65,212.38,212.52,9485.0,195.6397,195.787,195.5384,195.6673,9485.0
2023-04-12 14:25:00,212.52,212.54,211.32,211.53,9410.0,195.6673,195.6858,194.5625,194.7559,9410.0
2023-04-12 14:30:00,211.49,211.51,211.12,211.45,9536.0,194.719,194.7374,194.3784,194.6822,9536.0
2023-04-12 14:35:00,211.45,211.53,211.25,211.45,10667.0,194.6822,194.7559,194.4981,194.6822,10667.0
2023-04-12 14:40:00,211.45,211.59,211.39,211.54,8371.0,194.6822,194.8111,194.627,194.7651,8371.0
2023-04-12 14:45:00,211.63,211.72,211.11,211.18,22904.0,194.8479,194.9308,194.3692,194.4336,22904.0
2023-04-12 14:50:00,211.23,211.32,211.04,211.32,30063.0,194.4796,194.5625,194.3047,194.5625,30063.0
2023-04-12 14:55:00,211.29,211.54,211.24,211.4,11278.0,194.5349,194.7651,194.4888,194.6362,11278.0
2023-04-12 15:00:00,211.4,211.69,211.16,211.25,14712.0,194.6362,194.9032,194.4152,194.4981,14712.0
2023-04-12 15:05:00,211.23,211.46,211.16,211.3,28444.0,194.4796,194.6914,194.4152,194.5441,28444.0
2023-04-12 15:10:00,211.33,211.35,211.09,211.35,13271.0,194.5717,194.5901,194.3507,194.5901,13271.0
2023-04-12 15:15:00,211.3,211.3,210.64,210.65,16358.0,194.5441,194.5441,193.9364,193.9456,16358.0
2023-04-12 15:20:00,210.52,210.83,210.45,210.72,9188.0,193.8259,194.1114,193.7615,194.0101,9188.0
2023-04-12 15:25:00,210.74,210.75,210.45,210.48,22921.0,194.0285,194.0377,193.7615,193.7891,22921.0
2023-04-12 15:30:00,210.49,210.89,210.43,210.78,22392.0,193.7983,194.1666,193.7431,194.0653,22392.0
2023-04-12 15:35:00,210.77,211.0,210.71,210.88,15439.0,194.0561,194.2679,194.0009,194.1574,15439.0
2023-04-12 15:40:00,210.91,211.1,210.74,211.06,20379.0,194.185,194.3599,194.0285,194.3231,20379.0
2023-04-12 15:45:00,211.13,211.36,210.87,210.92,23931.0,194.3876,194.5993,194.1482,194.1942,23931.0
2023-04-12 15:50:00,210.89,211.3,210.84,211.18,44172.0,194.1666,194.5441,194.1206,194.4336,44172.0
2023-04-12 15:55:00,211.22,211.43,211.06,211.3,114035.0,194.4704,194.6638,194.3231,194.5441,114035.0
2023-04-13 09:30:00,210.12,210.45,209.05,210.04,32089.0,194.8893,195.1953,193.8968,194.8151,32089.0
2023-04-13 09:35:00,210.21,211.7,209.98,211.55,15247.0,194.9727,196.3547,194.7594,196.2156,15247.0
2023-04-13 09:40:00,211.56,211.9,211.26,211.68,19571.0,196.2249,196.5402,195.9466,196.3362,19571.0
2023-04-13 09:45:00,211.67,211.67,210.82,210.9,16924.0,196.3269,196.3269,195.5385,195.6127,16924.0
2023-04-13 09:50:00,210.89,211.13,210.3,210.31,13172.0,195.6034,195.826,195.0562,195.0655,13172.0
2023-04-13 09:55:00,210.39,210.72,209.94,210.07,36506.0,195.1397,195.4458,194.7223,194.8429,36506.0
2023-04-13 10:00:00,209.97,210.67,209.9,210.21,35120.0,194.7501,195.3994,194.6852,194.9727,35120.0
2023-04-13 10:05:00,210.14,210.2,209.81,210.01,6474.0,194.9078,194.9635,194.6017,194.7872,6474.0
2023-04-13 10:10:00,210.11,210.99,210.11,210.99,11419.0,194.88,195.6962,194.88,195.6962,11419.0
2023-04-13 10:15:00,210.99,211.9,210.98,211.4,10015.0,195.6962,196.5402,195.6869,196.0765,10015.0
2023-04-13 10:20:00,211.27,211.39,211.1,211.21,5201.0,195.9559,196.0672,195.7982,195.9002,5201.0
2023-04-13 10:25:00,211.31,211.62,211.17,211.57,15753.0,195.993,196.2805,195.8631,196.2342,15753.0
2023-04-13 10:30:00,211.54,211.68,211.23,211.46,10548.0,196.2063,196.3362,195.9188,196.1321,10548.0
2023-04-13 10:35:00,211.42,211.5,210.97,211.28,7497.0,196.095,196.1692,195.6776,195.9652,7497.0
2023-04-13 10:40:00,211.31,211.33,210.95,210.95,5262.0,195.993,196.0115,195.6591,195.6591,5262.0
2023-04-13 10:45:00,211.01,211.01,210.66,210.88,8662.0,195.7147,195.7147,195.3901,195.5942,8662.0
2023-04-13 10:50:00,210.78,211.01,210.61,210.89,7294.0,195.5014,195.7147,195.3437,195.6034,7294.0
2023-04-13 10:55:00,210.98,211.23,210.83,210.94,12500.0,195.6869,195.9188,195.5478,195.6498,12500.0
2023-04-13 11:00:00,210.99,211.3,210.91,211.13,13564.0,195.6962,195.9837,195.622,195.826,13564.0
2023-04-13 11:05:00,211.16,211.16,210.65,210.66,14470.0,195.8539,195.8539,195.3808,195.3901,14470.0
2023-04-13 11:10:00,210.66,210.66,210.0,210.11,11330.0,195.3901,195.3901,194.778,194.88,11330.0
2023-04-13 11:15:00,210.11,210.18,209.45,209.52,22906.0,194.88,194.9449,194.2678,194.3327,22906.0
2023-04-13 11:20:00,209.52,209.67,209.27,209.47,10827.0,194.3327,194.4719,194.1009,194.2864,10827.0
2023-04-13 11:25:00,209.42,209.75,209.42,209.75,12837.0,194.24,194.5461,194.24,194.5461,12837.0
2023-04-13 11:30:00,209.72,209.86,209.51,209.78,30910.0,194.5182,194.6481,194.3235,194.5739,30910.0
2023-04-13 11:35:00,209.67,209.87,209.5,209.56,13697.0,194.4719,194.6574,194.3142,194.3698,13697.0
2023-04-13 11:40:00,209.56,209.61,209.04,209.09,12846.0,194.3698,194.4162,193.8875,193.9339,12846.0
2023-04-13 11:45:00,209.16,209.27,208.99,209.07,13730.0,193.9988,194.1009,193.8412,193.9154,13730.0
2023-04-13 11:50:00,209.01,209.13,208.81,209.02,8423.0,193.8597,193.971,193.6742,193.869,8423.0
2023-04-13 11:55:00,209.08,209.51,209.07,209.51,7627.0,193.9246,194.3235,193.9154,194.3235,7627.0
2023-04-13 12:00:00,209.43,209.52,209.26,209.33,11621.0,194.2493,194.3327,194.0916,194.1565,11621.0
2023-04-13 12:05:00,209.32,209.42,209.13,209.28,5835.0,194.1472,194.24,193.971,194.1101,5835.0
2023-04-13 12:10:00,209.38,209.88,209.38,209.88,8415.0,194.2029,194.6667,194.2029,194.6667,8415.0
2023-04-13 12:15:00,209.92,210.53,209.92,210.45,10440.0,194.7038,195.2695,194.7038,195.1953,10440.0
2023-04-13 12:20:00,210.35,210.46,210.27,210.34,5803.0,195.1026,195.2046,195.0284,195.0933,5803.0
2023-04-13 12:25:00,210.3,210.4,210.14,210.24,4790.0,195.0562,195.149,194.9078,195.0006,4790.0
2023-04-13 12:30:00,210.23,210.29,210.06,210.18,7892.0,194.9913,195.0469,194.8336,194.9449,7892.0
2023-04-13 12:35:00,210.14,210.17,209.94,210.06,6342.0,194.9078,194.9356,194.7223,194.8336,6342.0
2023-04-13 12:40:00,210.13,210.34,210.07,210.11,9655.0,194.8985,195.0933,194.8429,194.88,9655.0
2023-04-13 12:45:00,210.18,210.36,210.16,210.34,2605.0,194.9449,195.1119,194.9264,195.0933,2605.0
2023-04-13 12:50:00,210.4,210.45,210.29,210.33,4519.0,195.149,195.1953,195.0469,195.084,4519.0
2023-04-13 12:55:00,210.27,210.32,210.22,210.22,3200.0,195.0284,195.0748,194.982,194.982,3200.0
2023-04-13 13:00:00,210.21,210.22,209.93,210.14,6294.0,194.9727,194.982,194.713,194.9078,6294.0
2023-04-13 13:05:00,210.09,210.14,209.88,209.88,7277.0,194.8614,194.9078,194.6667,194.6667,7277.0
2023-04-13 13:10:00,209.93,210.43,209.89,210.36,18362.0,194.713,195.1768,194.6759,195.1119,18362.0
2023-04-13 13:15:00,210.37,210.52,210.34,210.5,7474.0,195.1211,195.2603,195.0933,195.2417,7474.0
2023-04-13 13:20:00,210.53,210.54,210.32,210.39,12932.0,195.2695,195.2788,195.0748,195.1397,12932.0
2023-04-13 13:25:00,210.39,210.52,210.37,210.46,4536.0,195.1397,195.2603,195.1211,195.2046,4536.0
2023-04-13 13:30:00,210.53,210.66,210.48,210.62,4271.0,195.2695,195.3901,195.2232,195.353,4271.0
2023-04-13 13:35:00,210.63,210.72,210.51,210.72,6229.0,195.3623,195.4458,195.251,195.4458,6229.0
2023-04-13 13:40:00,210.56,211.02,210.56,211.0,5487.0,195.2974,195.724,195.2974,195.7055,5487.0
2023-04-13 13:45:00,210.97,210.99,210.66,210.71,5188.0,195.6776,195.6962,195.3901,195.4365,5188.0
2023-04-13 13:50:00,210.76,210.88,210.66,210.83,17571.0,195.4829,195.5942,195.3901,195.5478,17571.0
2023-04-13 13:55:00,210.89,211.06,210.86,210.86,2233.0,195.6034,195.7611,195.5756,195.5756,2233.0
2023-04-13 14:00:00,210.85,211.05,210.8,211.05,3404.0,195.5663,195.7518,195.52,195.7518,3404.0
2023-04-13 14:05:00,211.05,211.31,211.05,211.16,3565.0,195.7518,195.993,195.7518,195.8539,3565.0
2023-04-13 14:10:00,211.19,211.46,211.12,211.35,5958.0,195.8817,196.1321,195.8168,196.0301,5958.0
2023-04-13 14:15:00,211.42,211.65,211.4,211.46,4949.0,196.095,196.3084,196.0765,196.1321,4949.0
2023-04-13 14:20:00,211.46,211.65,211.26,211.37,15356.0,196.1321,196.3084,195.9466,196.0486,15356.0
2023-04-13 14:25:00,211.41,211.42,211.16,211.37,3089.0,196.0857,196.095,195.8539,196.0486,3089.0
2023-04-13 14:30:00,211.42,211.75,211.32,211.66,11971.0,196.095,196.4011,196.0023,196.3176,11971.0
2023-04-13 14:35:00,211.7,211.79,211.63,211.75,10246.0,196.3547,196.4382,196.2898,196.4011,10246.0
2023-04-13 14:40:00,211.74,211.87,211.54,211.54,8007.0,196.3918,196.5124,196.2063,196.2063,8007.0
2023-04-13 14:45:00,211.6,211.71,211.6,211.7,1120.0,196.262,196.364,196.262,196.3547,1120.0
2023-04-13 14:50:00,211.74,211.77,211.51,211.77,4875.0,196.3918,196.4197,196.1785,196.4197,4875.0
2023-04-13 14:55:00,211.8,211.88,211.65,211.81,4308.0,196.4475,196.5217,196.3084,196.4568,4308.0
2023-04-13 15:00:00,211.84,211.92,211.72,211.89,12587.0,196.4846,196.5588,196.3733,196.531,12587.0
2023-04-13 15:05:00,211.95,211.95,211.61,211.78,40318.0,196.5866,196.5866,196.2713,196.4289,40318.0
2023-04-13 15:10:00,211.75,211.79,211.52,211.58,4696.0,196.4011,196.4382,196.1878,196.2434,4696.0
2023-04-13 15:15:00,211.45,211.5,211.34,211.34,6118.0,196.1228,196.1692,196.0208,196.0208,6118.0
2023-04-13 15:20:00,211.34,211.51,211.18,211.21,8026.0,196.0208,196.1785,195.8724,195.9002,8026.0
2023-04-13 15:25:00,211.2,211.36,211.15,211.36,4906.0,195.891,196.0394,195.8446,196.0394,4906.0
2023-04-13 15:30:00,211.31,211.46,211.1,211.19,9262.0,195.993,196.1321,195.7982,195.8817,9262.0
2023-04-13 15:35:00,211.21,211.23,211.03,211.09,8502.0,195.9002,195.9188,195.7333,195.7889,8502.0
2023-04-13 15:40:00,211.08,211.39,210.97,211.36,12131.0,195.7797,196.0672,195.6776,196.0394,12131.0
2023-04-13 15:45:00,211.34,211.45,211.08,211.18,26093.0,196.0208,196.1228,195.7797,195.8724,26093.0
2023-04-13 15:50:00,211.21,211.29,210.77,210.77,28375.0,195.9002,195.9744,195.4921,195.4921,28375.0
2023-04-13 15:55:00,210.73,210.88,210.54,210.82,66469.0,195.455,195.5942,195.2788,195.5385,66469.0
2023-04-14 09:30:00,210.49,210.77,209.56,209.87,31741.0,195.2324,195.4921,194.3698,194.6574,31741.0
2023-04-14 09:35:00,210.13,210.41,209.67,209.67,7916.0,194.8985,195.1582,194.4719,194.4719,7916.0
2023-04-14 09:40:00,209.62,210.03,209.61,209.83,2116.0,194.4255,194.8058,194.4162,194.6203,2116.0
2023-04-14 09:45:00,209.84,209.87,209.36,209.38,3633.0,194.6296,194.6574,194.1843,194.2029,3633.0
2023-04-14 09:50:00,209.25,209.42,208.94,209.39,5294.0,194.0823,194.24,193.7948,194.2122,5294.0
2023-04-14 09:55:00,209.15,209.42,208.91,209.42,2712.0,193.9896,194.24,193.767,194.24,2712.0
2023-04-14 10:00:00,209.2,209.4,208.85,209.15,3875.0,194.0359,194.2214,193.7113,193.9896,3875.0
2023-04-14 10:05:00,209.04,209.09,207.9,208.12,17245.0,193.8875,193.9339,192.8302,193.0342,17245.0
2023-04-14 10:10:00,208.19,208.4,208.06,208.38,2801.0,193.0992,193.2939,192.9786,193.2754,2801.0
2023-04-14 10:15:00,208.55,209.05,208.46,208.72,9057.0,193.4331,193.8968,193.3496,193.5907,9057.0
2023-04-14 10:20:00,208.8,208.95,208.18,208.2,5244.0,193.6649,193.8041,193.0899,193.1084,5244.0
2023-04-14 10:25:00,208.22,208.53,208.08,208.5,6231.0,193.127,193.4145,192.9971,193.3867,6231.0
2023-04-14 10:30:00,208.85,209.15,208.67,209.0,7163.0,193.7113,193.9896,193.5444,193.8504,7163.0
2023-04-14 10:35:00,208.9,209.04,208.77,208.77,4037.0,193.7577,193.8875,193.6371,193.6371,4037.0
2023-04-14 10:40:00,208.86,208.93,208.55,208.55,16826.0,193.7206,193.7855,193.4331,193.4331,16826.0
2023-04-14 10:45:00,208.32,208.8,208.32,208.68,1965.0,193.2197,193.6649,193.2197,193.5536,1965.0
2023-04-14 10:50:00,208.73,208.92,208.18,208.2,5643.0,193.6,193.7762,193.0899,193.1084,5643.0
2023-04-14 10:55:00,208.04,208.59,208.0,208.25,18989.0,192.96,193.4702,192.9229,193.1548,18989.0
2023-04-14 11:00:00,208.12,208.12,207.82,207.92,1510.0,193.0342,193.0342,192.756,192.8487,1510.0
2023-04-14 11:05:00,207.86,208.12,207.7,207.99,7988.0,192.7931,193.0342,192.6447,192.9137,7988.0
2023-04-14 11:10:00,208.0,208.49,208.0,208.17,5363.0,192.9229,193.3774,192.9229,193.0806,5363.0
2023-04-14 11:15:00,208.23,208.36,208.05,208.36,5547.0,193.1363,193.2568,192.9693,193.2568,5547.0
2023-04-14 11:20:00,208.37,208.41,208.02,208.06,5987.0,193.2661,193.3032,192.9415,192.9786,5987.0
2023-04-14 11:25:00,208.06,208.22,207.93,208.16,5733.0,192.9786,193.127,192.858,193.0713,5733.0
2023-04-14 11:30:00,208.17,208.18,207.74,207.87,3978.0,193.0806,193.0899,192.6818,192.8023,3978.0
2023-04-14 11:35:00,207.98,208.06,207.82,207.93,1690.0,192.9044,192.9786,192.756,192.858,1690.0
2023-04-14 11:40:00,207.98,207.98,207.56,207.56,2622.0,192.9044,192.9044,192.5148,192.5148,2622.0
2023-04-14 11:45:00,207.6,207.67,207.43,207.43,2169.0,192.5519,192.6168,192.3942,192.3942,2169.0
2023-04-14 11:50:00,207.3,207.42,207.16,207.42,3672.0,192.2737,192.385,192.1438,192.385,3672.0
2023-04-14 11:55:00,207.34,207.51,207.14,207.26,9579.0,192.3108,192.4684,192.1253,192.2366,9579.0
2023-04-14 12:00:00,207.22,207.23,207.04,207.06,2684.0,192.1995,192.2087,192.0325,192.0511,2684.0
2023-04-14 12:05:00,206.97,206.97,206.62,206.62,1799.0,191.9676,191.9676,191.643,191.643,1799.0
2023-04-14 12:10:00,206.75,206.77,206.45,206.68,5894.0,191.7635,191.7821,191.4853,191.6986,5894.0
2023-04-14 12:15:00,206.55,206.68,206.38,206.68,3092.0,191.578,191.6986,191.4204,191.6986,3092.0
2023-04-14 12:20:00,206.67,206.88,206.56,206.83,2491.0,191.6893,191.8841,191.5873,191.8377,2491.0
2023-04-14 12:25:00,207.0,207.02,206.91,206.96,2273.0,191.9954,192.014,191.9119,191.9583,2273.0
2023-04-14 12:30:00,207.0,207.01,206.86,206.98,2024.0,191.9954,192.0047,191.8656,191.9769,2024.0
2023-04-14 12:35:00,206.88,206.91,206.5,206.63,3545.0,191.8841,191.9119,191.5317,191.6522,3545.0
2023-04-14 12:40:00,206.73,206.73,206.49,206.54,3279.0,191.745,191.745,191.5224,191.5688,3279.0
2023-04-14 12:45:00,206.56,206.74,206.44,206.73,4743.0,191.5873,191.7543,191.476,191.745,4743.0
2023-04-14 12:50:00,206.81,206.92,206.8,206.91,5438.0,191.8192,191.9212,191.8099,191.9119,5438.0
2023-04-14 12:55:00,206.9,207.09,206.75,207.09,3798.0,191.9027,192.0789,191.7635,192.0789,3798.0
2023-04-14 13:00:00,207.11,207.39,207.11,207.2,7230.0,192.0974,192.3571,192.0974,192.1809,7230.0
2023-04-14 13:05:00,207.2,207.36,207.09,207.1,2492.0,192.1809,192.3293,192.0789,192.0882,2492.0
2023-04-14 13:10:00,207.14,207.36,207.12,207.12,4118.0,192.1253,192.3293,192.1067,192.1067,4118.0
2023-04-14 13:15:00,207.09,207.38,206.97,207.18,3634.0,192.0789,192.3479,191.9676,192.1624,3634.0
2023-04-14 13:20:00,207.11,207.11,206.82,206.92,1800.0,192.0974,192.0974,191.8285,191.9212,1800.0
2023-04-14 13:25:00,207.06,207.06,206.81,206.84,3836.0,192.0511,192.0511,191.8192,191.847,3836.0
2023-04-14 13:30:00,206.72,206.72,206.4,206.47,6154.0,191.7357,191.7357,191.4389,191.5038,6154.0
2023-04-14 13:35:00,206.4,206.46,206.23,206.24,807.0,191.4389,191.4946,191.2812,191.2905,807.0
2023-04-14 13:40:00,206.3,206.69,206.3,206.36,4229.0,191.3462,191.7079,191.3462,191.4018,4229.0
2023-04-14 13:45:00,206.41,206.6,206.34,206.37,7106.0,191.4482,191.6244,191.3833,191.4111,7106.0
2023-04-14 13:50:00,206.4,206.44,206.24,206.41,1753.0,191.4389,191.476,191.2905,191.4482,1753.0
2023-04-14 13:55:00,206.52,206.71,206.43,206.44,6740.0,191.5502,191.7264,191.4667,191.476,6740.0
2023-04-14 14:00:00,206.39,206.43,205.92,206.06,4189.0,191.4296,191.4667,190.9937,191.1235,4189.0
2023-04-14 14:05:00,206.0,206.31,206.0,206.31,1870.0,191.0679,191.3554,191.0679,191.3554,1870.0
2023-04-14 14:10:00,206.29,206.36,206.1,206.36,2961.0,191.3369,191.4018,191.1606,191.4018,2961.0
2023-04-14 14:15:00,206.4,206.64,206.38,206.52,12747.0,191.4389,191.6615,191.4204,191.5502,12747.0
2023-04-14 14:20:00,206.53,206.6,206.3,206.58,5352.0,191.5595,191.6244,191.3462,191.6059,5352.0
2023-04-14 14:25:00,206.6,206.66,206.49,206.58,7954.0,191.6244,191.6801,191.5224,191.6059,7954.0
2023-04-14 14:30:00,206.66,206.81,206.6,206.62,4032.0,191.6801,191.8192,191.6244,191.643,4032.0
2023-04-14 14:35:00,206.64,206.72,206.56,206.65,1830.0,191.6615,191.7357,191.5873,191.6708,1830.0
2023-04-14 14:40:00,206.59,206.78,206.34,206.76,4800.0,191.6151,191.7914,191.3833,191.7728,4800.0
2023-04-14 14:45:00,206.84,206.84,206.61,206.77,7408.0,191.847,191.847,191.6337,191.7821,7408.0
2023-04-14 14:50:00,206.84,206.84,206.53,206.58,5018.0,191.847,191.847,191.5595,191.6059,5018.0
2023-04-14 14:55:00,206.58,206.76,206.58,206.73,5430.0,191.6059,191.7728,191.6059,191.745,5430.0
2023-04-14 15:00:00,206.65,206.7,206.41,206.47,9074.0,191.6708,191.7172,191.4482,191.5038,9074.0
2023-04-14 15:05:00,206.43,206.43,206.06,206.06,6631.0,191.4667,191.4667,191.1235,191.1235,6631.0
2023-04-14 15:10:00,206.05,206.27,205.74,205.78,6708.0,191.1143,191.3183,190.8267,190.8638,6708.0
2023-04-14 15:15:00,205.76,205.89,205.39,205.7,10378.0,190.8453,190.9659,190.5021,190.7896,10378.0
2023-04-14 15:20:00,205.75,205.9,205.3,205.89,18082.0,190.836,190.9751,190.4186,190.9659,18082.0
2023-04-14 15:25:00,205.91,206.18,205.91,206.03,7557.0,190.9844,191.2348,190.9844,191.0957,7557.0
2023-04-14 15:30:00,206.05,206.22,206.0,206.07,14283.0,191.1143,191.272,191.0679,191.1328,14283.0
2023-04-14 15:35:00,206.09,206.39,206.0,206.39,10659.0,191.1514,191.4296,191.0679,191.4296,10659.0
2023-04-14 15:40:00,206.44,206.88,206.44,206.83,13107.0,191.476,191.8841,191.476,191.8377,13107.0
2023-04-14 15:45:00,206.88,207.05,206.59,206.83,22876.0,191.8841,192.0418,191.6151,191.8377,22876.0
2023-04-14 15:50:00,206.66,206.99,206.59,206.84,28576.0,191.6801,191.9861,191.6151,191.847,28576.0
2023-04-14 15:55:00,206.79,207.01,206.73,206.89,67801.0,191.8006,192.0047,191.745,191.8934,67801.0
2023-04-17 09:30:00,207.77,208.47,207.08,208.46,17989.0,192.7096,193.3589,192.0696,193.3496,17989.0
2023-04-17 09:35:00,208.27,209.93,208.26,209.47,10388.0,193.1734,194.713,193.1641,194.2864,10388.0
2023-04-17 09:40:00,209.47,210.16,209.46,209.99,17618.0,194.2864,194.9264,194.2771,194.7687,17618.0
2023-04-17 09:45:00,209.98,210.66,209.87,210.3,19041.0,194.7594,195.3901,194.6574,195.0562,19041.0
2023-04-17 09:50:00,210.35,210.4,209.58,209.58,13473.0,195.1026,195.149,194.3884,194.3884,13473.0
2023-04-17 09:55:00,209.56,209.56,208.55,208.57,12115.0,194.3698,194.3698,193.4331,193.4516,12115.0
2023-04-17 10:00:00,208.55,208.76,207.86,208.01,13626.0,193.4331,193.6278,192.7931,192.9322,13626.0
2023-04-17 10:05:00,208.03,208.04,207.32,207.44,25530.0,192.9508,192.96,192.2922,192.4035,25530.0
2023-04-17 10:10:00,207.49,208.15,207.34,207.87,16864.0,192.4499,193.0621,192.3108,192.8023,16864.0
2023-04-17 10:15:00,207.96,207.96,207.25,207.44,18958.0,192.8858,192.8858,192.2273,192.4035,18958.0
2023-04-17 10:20:00,207.42,207.87,207.36,207.87,21457.0,192.385,192.8023,192.3293,192.8023,21457.0
2023-04-17 10:25:00,207.88,208.6,207.87,208.5,3517.0,192.8116,193.4794,192.8023,193.3867,3517.0
2023-04-17 10:30:00,208.59,209.48,208.59,209.48,8172.0,193.4702,194.2956,193.4702,194.2956,8172.0
2023-04-17 10:35:00,209.5,209.95,209.38,209.92,19114.0,194.3142,194.7316,194.2029,194.7038,19114.0
2023-04-17 10:40:00,210.0,210.08,209.65,209.65,6557.0,194.778,194.8522,194.4533,194.4533,6557.0
2023-04-17 10:45:00,209.72,210.27,209.72,210.27,3427.0,194.5182,195.0284,194.5182,195.0284,3427.0
2023-04-17 10:50:00,210.26,210.59,210.08,210.44,19152.0,195.0191,195.3252,194.8522,195.1861,19152.0
2023-04-17 10:55:00,210.35,210.64,210.31,210.41,13691.0,195.1026,195.3716,195.0655,195.1582,13691.0
2023-04-17 11:00:00,210.46,211.16,210.46,210.98,10818.0,195.2046,195.8539,195.2046,195.6869,10818.0
2023-04-17 11:05:00,210.96,211.43,210.95,211.28,5530.0,195.6684,196.1043,195.6591,195.9652,5530.0
2023-04-17 11:10:00,211.2,211.34,211.06,211.33,5707.0,195.891,196.0208,195.7611,196.0115,5707.0
2023-04-17 11:15:00,211.24,211.8,211.12,211.75,30394.0,195.9281,196.4475,195.8168,196.4011,30394.0
2023-04-17 11:20:00,211.75,211.75,211.5,211.64,27049.0,196.4011,196.4011,196.1692,196.2991,27049.0
2023-04-17 11:25:00,211.67,211.94,211.53,211.73,17473.0,196.3269,196.5773,196.1971,196.3826,17473.0
2023-04-17 11:30:00,211.73,211.73,211.04,211.09,19647.0,196.3826,196.3826,195.7426,195.7889,19647.0
2023-04-17 11:35:00,211.17,211.23,210.24,210.24,8010.0,195.8631,195.9188,195.0006,195.0006,8010.0
2023-04-17 11:40:00,210.31,210.5,209.97,209.97,4807.0,195.0655,195.2417,194.7501,194.7501,4807.0
2023-04-17 11:45:00,209.9,209.96,209.67,209.76,5232.0,194.6852,194.7409,194.4719,194.5554,5232.0
2023-04-17 11:50:00,209.81,210.22,209.81,210.09,7707.0,194.6017,194.982,194.6017,194.8614,7707.0
2023-04-17 11:55:00,209.98,210.03,209.73,209.81,10008.0,194.7594,194.8058,194.5275,194.6017,10008.0
2023-04-17 12:00:00,209.81,210.1,209.8,210.06,6186.0,194.6017,194.8707,194.5925,194.8336,6186.0
2023-04-17 12:05:00,210.03,210.26,209.86,210.13,12866.0,194.8058,195.0191,194.6481,194.8985,12866.0
2023-04-17 12:10:00,210.23,210.25,209.76,209.76,6724.0,194.9913,195.0098,194.5554,194.5554,6724.0
2023-04-17 12:15:00,209.7,209.77,209.58,209.58,3354.0,194.4997,194.5646,194.3884,194.3884,3354.0
2023-04-17 12:20:00,209.57,209.58,209.31,209.4,4804.0,194.3791,194.3884,194.138,194.2214,4804.0
2023-04-17 12:25:00,209.39,209.63,209.31,209.36,4795.0,194.2122,194.4348,194.138,194.1843,4795.0
2023-04-17 12:30:00,209.37,209.37,209.03,209.08,2765.0,194.1936,194.1936,193.8783,193.9246,2765.0
2023-04-17 12:35:00,208.99,209.35,208.97,209.21,4592.0,193.8412,194.1751,193.8226,194.0452,4592.0
2023-04-17 12:40:00,209.22,209.41,209.0,209.01,9736.0,194.0545,194.2307,193.8504,193.8597,9736.0
2023-04-17 12:45:00,209.0,209.12,208.95,209.0,5193.0,193.8504,193.9617,193.8041,193.8504,5193.0
2023-04-17 12:50:00,209.03,209.29,209.03,209.09,8290.0,193.8783,194.1194,193.8783,193.9339,8290.0
2023-04-17 12:55:00,209.11,209.29,209.06,209.17,3347.0,193.9525,194.1194,193.9061,194.0081,3347.0
2023-04-17 13:00:00,209.1,209.17,208.83,208.83,8217.0,193.9432,194.0081,193.6928,193.6928,8217.0
2023-04-17 13:05:00,208.89,209.05,208.56,208.59,7559.0,193.7484,193.8968,193.4423,193.4702,7559.0
2023-04-17 13:10:00,208.57,208.61,208.39,208.53,6792.0,193.4516,193.4887,193.2847,193.4145,6792.0
2023-04-17 13:15:00,208.59,208.72,208.57,208.6,4823.0,193.4702,193.5907,193.4516,193.4794,4823.0
2023-04-17 13:20:00,208.63,208.72,208.19,208.3,6371.0,193.5073,193.5907,193.0992,193.2012,6371.0
2023-04-17 13:25:00,208.27,208.53,208.24,208.52,3384.0,193.1734,193.4145,193.1455,193.4052,3384.0
2023-04-17 13:30:00,208.52,208.57,208.41,208.47,6217.0,193.4052,193.4516,193.3032,193.3589,6217.0
2023-04-17 13:35:00,208.46,208.47,208.25,208.29,4744.0,193.3496,193.3589,193.1548,193.1919,4744.0
2023-04-17 13:40:00,208.28,208.4,208.2,208.28,5205.0,193.1826,193.2939,193.1084,193.1826,5205.0
2023-04-17 13:45:00,208.22,208.31,208.01,208.03,8438.0,193.127,193.2105,192.9322,192.9508,8438.0
2023-04-17 13:50:00,208.06,208.06,207.7,207.75,5194.0,192.9786,192.9786,192.6447,192.691,5194.0
2023-04-17 13:55:00,207.71,207.71,207.52,207.52,19178.0,192.6539,192.6539,192.4777,192.4777,19178.0
2023-04-17 14:00:00,207.5,207.53,207.25,207.27,8312.0,192.4592,192.487,192.2273,192.2458,8312.0
2023-04-17 14:05:00,207.32,207.41,207.29,207.34,7507.0,192.2922,192.3757,192.2644,192.3108,7507.0
2023-04-17 14:10:00,207.32,207.57,207.2,207.42,8917.0,192.2922,192.5241,192.1809,192.385,8917.0
2023-04-17 14:15:00,207.42,207.59,207.37,207.59,7794.0,192.385,192.5426,192.3386,192.5426,7794.0
2023-04-17 14:20:00,207.54,207.68,207.53,207.63,6062.0,192.4963,192.6261,192.487,192.5797,6062.0
2023-04-17 14:25:00,207.63,207.81,207.53,207.75,4159.0,192.5797,192.7467,192.487,192.691,4159.0
2023-04-17 14:30:00,207.69,208.0,207.62,208.0,12940.0,192.6354,192.9229,192.5705,192.9229,12940.0
2023-04-17 14:35:00,207.95,208.03,207.83,208.03,6894.0,192.8765,192.9508,192.7652,192.9508,6894.0
2023-04-17 14:40:00,208.06,208.57,208.04,208.53,10172.0,192.9786,193.4516,192.96,193.4145,10172.0
2023-04-17 14:45:00,208.59,209.24,208.59,209.09,14329.0,193.4702,194.073,193.4702,193.9339,14329.0
2023-04-17 14:50:00,209.16,209.16,208.6,208.8,6893.0,193.9988,193.9988,193.4794,193.6649,6893.0
2023-04-17 14:55:00,208.71,208.76,208.55,208.62,3501.0,193.5815,193.6278,193.4331,193.498,3501.0
2023-04-17 15:00:00,208.62,208.82,208.45,208.81,7628.0,193.498,193.6835,193.3403,193.6742,7628.0
2023-04-17 15:05:00,208.8,208.99,208.68,208.76,8480.0,193.6649,193.8412,193.5536,193.6278,8480.0
2023-04-17 15:10:00,208.73,208.73,208.42,208.47,6523.0,193.6,193.6,193.3125,193.3589,6523.0
2023-04-17 15:15:00,208.47,208.73,208.47,208.61,8956.0,193.3589,193.6,193.3589,193.4887,8956.0
2023-04-17 15:20:00,208.57,208.88,208.45,208.88,12377.0,193.4516,193.7391,193.3403,193.7391,12377.0
2023-04-17 15:25:00,208.84,208.88,208.5,208.61,10833.0,193.702,193.7391,193.3867,193.4887,10833.0
2023-04-17 15:30:00,208.57,208.66,208.34,208.49,13491.0,193.4516,193.5351,193.2383,193.3774,13491.0
2023-04-17 15:35:00,208.45,208.54,208.16,208.26,14699.0,193.3403,193.4238,193.0713,193.1641,14699.0
2023-04-17 15:40:00,208.22,208.3,208.08,208.2,24374.0,193.127,193.2012,192.9971,193.1084,24374.0
2023-04-17 15:45:00,208.19,208.54,208.05,208.5,38537.0,193.0992,193.4238,192.9693,193.3867,38537.0
2023-04-17 15:50:00,208.53,208.67,208.32,208.36,49807.0,193.4145,193.5444,193.2197,193.2568,49807.0
2023-04-17 15:55:00,208.4,208.86,208.31,208.83,136059.0,193.2939,193.7206,193.2105,193.6928,136059.0
2023-04-18 09:30:00,208.45,208.81,206.55,207.25,23813.0,193.3403,193.6742,191.578,192.2273,23813.0
2023-04-18 09:35:00,207.63,207.63,206.26,206.35,10345.0,192.5797,192.5797,191.3091,191.3925,10345.0
2023-04-18 09:40:00,206.41,206.92,206.33,206.39,13941.0,191.4482,191.9212,191.374,191.4296,13941.0
2023-04-18 09:45:00,206.3,206.95,206.17,206.94,10617.0,191.3462,191.949,191.2256,191.9398,10617.0
2023-04-18 09:50:00,206.94,207.4,206.83,207.05,13341.0,191.9398,192.3664,191.8377,192.0418,13341.0
2023-04-18 09:55:00,207.17,207.28,206.86,207.14,8376.0,192.1531,192.2551,191.8656,192.1253,8376.0
2023-04-18 10:00:00,207.22,207.26,206.47,206.62,11944.0,192.1995,192.2366,191.5038,191.643,11944.0
2023-04-18 10:05:00,206.64,207.22,206.63,207.19,9627.0,191.6615,192.1995,191.6522,192.1716,9627.0
2023-04-18 10:10:00,207.25,207.89,207.25,207.69,11299.0,192.2273,192.8209,192.2273,192.6354,11299.0
2023-04-18 10:15:00,207.57,207.57,206.93,207.12,12687.0,192.5241,192.5241,191.9305,192.1067,12687.0
2023-04-18 10:20:00,207.0,207.84,206.96,207.76,10365.0,191.9954,192.7745,191.9583,192.7003,10365.0
2023-04-18 10:25:00,207.84,207.84,206.9,206.96,7560.0,192.7745,192.7745,191.9027,191.9583,7560.0
2023-04-18 10:30:00,206.96,207.19,206.78,207.07,11086.0,191.9583,192.1716,191.7914,192.0603,11086.0
2023-04-18 10:35:00,207.06,207.39,206.94,206.94,7188.0,192.0511,192.3571,191.9398,191.9398,7188.0
2023-04-18 10:40:00,206.96,207.14,206.95,207.03,5127.0,191.9583,192.1253,191.949,192.0232,5127.0
2023-04-18 10:45:00,206.97,207.22,206.96,207.03,10704.0,191.9676,192.1995,191.9583,192.0232,10704.0
2023-04-18 10:50:00,206.94,207.03,206.63,206.79,16153.0,191.9398,192.0232,191.6522,191.8006,16153.0
2023-04-18 10:55:00,206.72,207.06,206.56,206.99,3308.0,191.7357,192.0511,191.5873,191.9861,3308.0
2023-04-18 11:00:00,206.97,207.23,206.85,207.02,5535.0,191.9676,192.2087,191.8563,192.014,5535.0
2023-04-18 11:05:00,206.96,207.04,206.85,206.99,6396.0,191.9583,192.0325,191.8563,191.9861,6396.0
2023-04-18 11:10:00,207.03,207.03,206.8,206.93,5573.0,192.0232,192.0232,191.8099,191.9305,5573.0
2023-04-18 11:15:00,206.97,207.16,206.52,206.65,9101.0,191.9676,192.1438,191.5502,191.6708,9101.0
2023-04-18 11:20:00,206.74,206.86,206.6,206.86,7651.0,191.7543,191.8656,191.6244,191.8656,7651.0
2023-04-18 11:25:00,206.86,207.23,206.86,207.23,4409.0,191.8656,192.2087,191.8656,192.2087,4409.0
2023-04-18 11:30:00,207.13,207.24,207.03,207.09,7964.0,192.116,192.218,192.0232,192.0789,7964.0
2023-04-18 11:35:00,207.0,207.03,206.61,206.65,9746.0,191.9954,192.0232,191.6337,191.6708,9746.0
2023-04-18 11:40:00,206.61,207.2,206.61,207.09,10911.0,191.6337,192.1809,191.6337,192.0789,10911.0
2023-04-18 11:45:00,207.09,207.24,206.92,207.22,11047.0,192.0789,192.218,191.9212,192.1995,11047.0
2023-04-18 11:50:00,207.26,207.26,207.07,207.19,8054.0,192.2366,192.2366,192.0603,192.1716,8054.0
2023-04-18 11:55:00,207.19,207.26,207.02,207.14,5942.0,192.1716,192.2366,192.014,192.1253,5942.0
2023-04-18 12:00:00,207.16,207.52,207.0,207.34,10973.0,192.1438,192.4777,191.9954,192.3108,10973.0
2023-04-18 12:05:00,207.34,207.41,207.07,207.39,9008.0,192.3108,192.3757,192.0603,192.3571,9008.0
2023-04-18 12:10:00,207.38,207.49,207.25,207.31,3710.0,192.3479,192.4499,192.2273,192.2829,3710.0
2023-04-18 12:15:00,207.24,207.24,206.74,206.81,8132.0,192.218,192.218,191.7543,191.8192,8132.0
2023-04-18 12:20:00,206.77,206.95,206.62,206.68,4491.0,191.7821,191.949,191.643,191.6986,4491.0
2023-04-18 12:25:00,206.65,206.96,206.65,206.96,5971.0,191.6708,191.9583,191.6708,191.9583,5971.0
2023-04-18 12:30:00,206.92,207.14,206.78,207.14,3527.0,191.9212,192.1253,191.7914,192.1253,3527.0
2023-04-18 12:35:00,207.12,207.35,207.04,207.1,3873.0,192.1067,192.32,192.0325,192.0882,3873.0
2023-04-18 12:40:00,207.16,207.28,207.16,207.19,3161.0,192.1438,192.2551,192.1438,192.1716,3161.0
2023-04-18 12:45:00,207.26,207.5,207.26,207.49,5015.0,192.2366,192.4592,192.2366,192.4499,5015.0
2023-04-18 12:50:00,207.53,207.71,207.15,207.24,9262.0,192.487,192.6539,192.1345,192.218,9262.0
2023-04-18 12:55:00,207.25,207.31,206.93,207.13,4199.0,192.2273,192.2829,191.9305,192.116,4199.0
2023-04-18 13:00:00,207.06,207.07,206.85,206.96,4848.0,192.0511,192.0603,191.8563,191.9583,4848.0
2023-04-18 13:05:00,207.01,207.03,206.84,207.02,2816.0,192.0047,192.0232,191.847,192.014,2816.0
2023-04-18 13:10:00,206.96,206.96,206.56,206.57,3032.0,191.9583,191.9583,191.5873,191.5966,3032.0
2023-04-18 13:15:00,206.56,206.7,206.44,206.67,7850.0,191.5873,191.7172,191.476,191.6893,7850.0
2023-04-18 13:20:00,206.67,206.75,206.5,206.66,6667.0,191.6893,191.7635,191.5317,191.6801,6667.0
2023-04-18 13:25:00,206.68,206.86,206.67,206.78,3285.0,191.6986,191.8656,191.6893,191.7914,3285.0
2023-04-18 13:30:00,206.61,206.83,206.6,206.82,4040.0,191.6337,191.8377,191.6244,191.8285,4040.0
2023-04-18 13:35:00,206.85,207.07,206.82,207.03,3153.0,191.8563,192.0603,191.8285,192.0232,3153.0
2023-04-18 13:40:00,207.02,207.11,206.92,206.98,7092.0,192.014,192.0974,191.9212,191.9769,7092.0
2023-04-18 13:45:00,206.96,207.26,206.95,207.08,10361.0,191.9583,192.2366,191.949,192.0696,10361.0
2023-04-18 13:50:00,207.08,207.29,207.01,207.23,15245.0,192.0696,192.2644,192.0047,192.2087,15245.0
2023-04-18 13:55:00,207.27,207.29,207.0,207.15,4096.0,192.2458,192.2644,191.9954,192.1345,4096.0
2023-04-18 14:00:00,207.18,207.29,207.17,207.27,4370.0,192.1624,192.2644,192.1531,192.2458,4370.0
2023-04-18 14:05:00,207.28,207.57,207.2,207.55,4633.0,192.2551,192.5241,192.1809,192.5055,4633.0
2023-04-18 14:10:00,207.49,207.72,207.37,207.52,4276.0,192.4499,192.6632,192.3386,192.4777,4276.0
2023-04-18 14:15:00,207.45,207.68,207.43,207.59,5753.0,192.4128,192.6261,192.3942,192.5426,5753.0
2023-04-18 14:20:00,207.56,207.59,207.38,207.55,5104.0,192.5148,192.5426,192.3479,192.5055,5104.0
2023-04-18 14:25:00,207.52,207.59,207.42,207.42,4705.0,192.4777,192.5426,192.385,192.385,4705.0
2023-04-18 14:30:00,207.46,207.73,207.45,207.62,3501.0,192.4221,192.6725,192.4128,192.5705,3501.0
2023-04-18 14:35:00,207.62,207.69,207.54,207.59,5606.0,192.5705,192.6354,192.4963,192.5426,5606.0
2023-04-18 14:40:00,207.55,207.55,207.11,207.2,2099.0,192.5055,192.5055,192.0974,192.1809,2099.0
2023-04-18 14:45:00,207.13,207.17,206.67,206.82,7714.0,192.116,192.1531,191.6893,191.8285,7714.0
2023-04-18 14:50:00,206.8,206.95,206.74,206.95,3690.0,191.8099,191.949,191.7543,191.949,3690.0
2023-04-18 14:55:00,206.92,207.13,206.87,207.06,5453.0,191.9212,192.116,191.8748,192.0511,5453.0
2023-04-18 15:00:00,207.11,207.4,207.1,207.32,5481.0,192.0974,192.3664,192.0882,192.2922,5481.0
2023-04-18 15:05:00,207.38,207.44,207.22,207.22,3719.0,192.3479,192.4035,192.1995,192.1995,3719.0
2023-04-18 15:10:00,207.24,207.43,207.15,207.38,8137.0,192.218,192.3942,192.1345,192.3479,8137.0
2023-04-18 15:15:00,207.37,207.56,207.31,207.56,11565.0,192.3386,192.5148,192.2829,192.5148,11565.0
2023-04-18 15:20:00,207.55,207.69,207.17,207.17,3915.0,192.5055,192.6354,192.1531,192.1531,3915.0
2023-04-18 15:25:00,207.14,207.43,207.07,207.41,11497.0,192.1253,192.3942,192.0603,192.3757,11497.0
2023-04-18 15:30:00,207.46,207.47,207.36,207.45,12558.0,192.4221,192.4313,192.3293,192.4128,12558.0
2023-04-18 15:35:00,207.43,207.64,207.26,207.55,17716.0,192.3942,192.589,192.2366,192.5055,17716.0
2023-04-18 15:40:00,207.55,207.88,207.51,207.82,18341.0,192.5055,192.8116,192.4684,192.756,18341.0
2023-04-18 15:45:00,207.84,208.02,207.77,207.92,26899.0,192.7745,192.9415,192.7096,192.8487,26899.0
2023-04-18 15:50:00,207.94,208.67,207.84,208.45,67896.0,192.8673,193.5444,192.7745,193.3403,67896.0
2023-04-18 15:55:00,208.45,208.86,208.12,208.18,172294.0,193.3403,193.7206,193.0342,193.0899,172294.0
2023-04-19 09:30:00,207.13,208.73,206.78,207.96,24872.0,192.116,193.6,191.7914,192.8858,24872.0
2023-04-19 09:35:00,207.9,208.42,207.86,208.13,6695.0,192.8302,193.3125,192.7931,193.0435,6695.0
2023-04-19 09:40:00,208.16,208.69,207.76,208.55,12576.0,193.0713,193.5629,192.7003,193.4331,12576.0
2023-04-19 09:45:00,208.71,208.71,207.33,207.65,8050.0,193.5815,193.5815,192.3015,192.5983,8050.0
2023-04-19 09:50:00,207.79,208.25,207.61,207.78,7224.0,192.7281,193.1548,192.5612,192.7189,7224.0
2023-04-19 09:55:00,207.98,208.48,207.79,208.34,11239.0,192.9044,193.3681,192.7281,193.2383,11239.0
2023-04-19 10:00:00,208.34,208.52,208.01,208.24,6123.0,193.2383,193.4052,192.9322,193.1455,6123.0
2023-04-19 10:05:00,208.25,208.38,208.0,208.17,10538.0,193.1548,193.2754,192.9229,193.0806,10538.0
2023-04-19 10:10:00,208.25,208.7,208.13,208.66,6840.0,193.1548,193.5722,193.0435,193.5351,6840.0
2023-04-19 10:15:00,208.74,208.9,208.63,208.77,8319.0,193.6093,193.7577,193.5073,193.6371,8319.0
2023-04-19 10:20:00,208.83,208.83,208.41,208.74,11305.0,193.6928,193.6928,193.3032,193.6093,11305.0
2023-04-19 10:25:00,208.81,208.93,208.65,208.93,7678.0,193.6742,193.7855,193.5258,193.7855,7678.0
2023-04-19 10:30:00,208.98,209.38,208.94,209.38,12020.0,193.8319,194.2029,193.7948,194.2029,12020.0
2023-04-19 10:35:00,209.31,209.31,208.97,209.12,8555.0,194.138,194.138,193.8226,193.9617,8555.0
2023-04-19 10:40:00,209.19,209.42,209.15,209.33,6523.0,194.0267,194.24,193.9896,194.1565,6523.0
2023-04-19 10:45:00,209.41,209.41,208.86,209.09,12335.0,194.2307,194.2307,193.7206,193.9339,12335.0
2023-04-19 10:50:00,209.12,209.27,208.93,208.96,4669.0,193.9617,194.1009,193.7855,193.8133,4669.0
2023-04-19 10:55:00,209.03,209.24,208.95,209.2,6680.0,193.8783,194.073,193.8041,194.0359,6680.0
2023-04-19 11:00:00,209.26,209.68,209.24,209.64,12765.0,194.0916,194.4811,194.073,194.444,12765.0
2023-04-19 11:05:00,209.64,209.79,209.61,209.73,5738.0,194.444,194.5832,194.4162,194.5275,5738.0
2023-04-19 11:10:00,209.67,209.67,209.39,209.48,3205.0,194.4719,194.4719,194.2122,194.2956,3205.0
2023-04-19 11:15:00,209.53,209.91,209.48,209.91,10173.0,194.342,194.6945,194.2956,194.6945,10173.0
2023-04-19 11:20:00,209.91,209.99,209.53,209.56,5313.0,194.6945,194.7687,194.342,194.3698,5313.0
2023-04-19 11:25:00,209.63,210.07,209.63,209.96,5277.0,194.4348,194.8429,194.4348,194.7409,5277.0
2023-04-19 11:30:00,210.01,210.13,209.9,209.95,5710.0,194.7872,194.8985,194.6852,194.7316,5710.0
2023-04-19 11:35:00,209.96,210.07,209.9,209.92,4730.0,194.7409,194.8429,194.6852,194.7038,4730.0
2023-04-19 11:40:00,209.89,210.12,209.65,210.04,5704.0,194.6759,194.8893,194.4533,194.8151,5704.0
2023-04-19 11:45:00,210.05,210.09,209.95,209.98,7421.0,194.8243,194.8614,194.7316,194.7594,7421.0
2023-04-19 11:50:00,210.01,210.39,210.0,210.22,6271.0,194.7872,195.1397,194.778,194.982,6271.0
2023-04-19 11:55:00,210.2,210.5,210.15,210.16,2088.0,194.9635,195.2417,194.9171,194.9264,2088.0
2023-04-19 12:00:00,210.26,210.64,210.24,210.31,9585.0,195.0191,195.3716,195.0006,195.0655,9585.0
2023-04-19 12:05:00,210.21,210.24,209.98,210.24,7081.0,194.9727,195.0006,194.7594,195.0006,7081.0
2023-04-19 12:10:00,210.26,210.4,210.17,210.19,5606.0,195.0191,195.149,194.9356,194.9542,5606.0
2023-04-19 12:15:00,210.2,210.25,209.93,210.19,5116.0,194.9635,195.0098,194.713,194.9542,5116.0
2023-04-19 12:20:00,210.21,210.31,209.99,210.21,11270.0,194.9727,195.0655,194.7687,194.9727,11270.0
2023-04-19 12:25:00,210.16,210.38,209.96,210.34,4355.0,194.9264,195.1304,194.7409,195.0933,4355.0
2023-04-19 12:30:00,210.27,210.27,210.06,210.15,3887.0,195.0284,195.0284,194.8336,194.9171,3887.0
2023-04-19 12:35:00,210.15,210.22,209.98,210.15,5194.0,194.9171,194.982,194.7594,194.9171,5194.0
2023-04-19 12:40:00,210.15,210.29,210.0,210.0,4269.0,194.9171,195.0469,194.778,194.778,4269.0
2023-04-19 12:45:00,210.01,210.02,209.72,209.82,2133.0,194.7872,194.7965,194.5182,194.611,2133.0
2023-04-19 12:50:00,209.87,210.01,209.85,209.99,3263.0,194.6574,194.7872,194.6388,194.7687,3263.0
2023-04-19 12:55:00,210.07,210.07,209.85,210.06,4455.0,194.8429,194.8429,194.6388,194.8336,4455.0
2023-04-19 13:00:00,210.08,210.08,209.65,209.72,4091.0,194.8522,194.8522,194.4533,194.5182,4091.0
2023-04-19 13:05:00,209.78,209.84,209.57,209.62,3526.0,194.5739,194.6296,194.3791,194.4255,3526.0
2023-04-19 13:10:00,209.62,209.77,209.59,209.65,5016.0,194.4255,194.5646,194.3977,194.4533,5016.0
2023-04-19 13:15:00,209.7,209.7,209.24,209.27,6789.0,194.4997,194.4997,194.073,194.1009,6789.0
2023-04-19 13:20:00,209.31,209.31,209.09,209.24,2914.0,194.138,194.138,193.9339,194.073,2914.0
2023-04-19 13:25:00,209.18,209.19,208.97,209.15,2479.0,194.0174,194.0267,193.8226,193.9896,2479.0
2023-04-19 13:30:00,209.23,209.25,209.06,209.07,3360.0,194.0638,194.0823,193.9061,193.9154,3360.0
2023-04-19 13:35:00,209.1,209.2,208.96,208.98,4302.0,193.9432,194.0359,193.8133,193.8319,4302.0
2023-04-19 13:40:00,208.96,209.0,208.84,208.85,4035.0,193.8133,193.8504,193.702,193.7113,4035.0
2023-04-19 13:45:00,208.81,208.86,208.67,208.71,4069.0,193.6742,193.7206,193.5444,193.5815,4069.0
2023-04-19 13:50:00,208.75,209.15,208.73,209.15,5656.0,193.6186,193.9896,193.6,193.9896,5656.0
2023-04-19 13:55:00,209.15,209.17,209.01,209.13,5064.0,193.9896,194.0081,193.8597,193.971,5064.0
2023-04-19 14:00:00,209.14,209.52,208.98,208.98,20198.0,193.9803,194.3327,193.8319,193.8319,20198.0
2023-04-19 14:05:00,209.06,209.36,209.02,209.28,4584.0,193.9061,194.1843,193.869,194.1101,4584.0
2023-04-19 14:10:00,209.28,209.46,209.11,209.15,4244.0,194.1101,194.2771,193.9525,193.9896,4244.0
2023-04-19 14:15:00,209.24,209.26,209.1,209.13,5536.0,194.073,194.0916,193.9432,193.971,5536.0
2023-04-19 14:20:00,209.16,209.38,209.15,209.33,8622.0,193.9988,194.2029,193.9896,194.1565,8622.0
2023-04-19 14:25:00,209.37,209.43,209.29,209.31,4883.0,194.1936,194.2493,194.1194,194.138,4883.0
2023-04-19 14:30:00,209.34,209.42,208.93,209.03,5315.0,194.1658,194.24,193.7855,193.8783,5315.0
2023-04-19 14:35:00,209.08,209.12,208.96,209.03,5588.0,193.9246,193.9617,193.8133,193.8783,5588.0
2023-04-19 14:40:00,209.03,209.07,208.69,208.7,4844.0,193.8783,193.9154,193.5629,193.5722,4844.0
2023-04-19 14:45:00,208.74,208.99,208.66,208.99,6767.0,193.6093,193.8412,193.5351,193.8412,6767.0
2023-04-19 14:50:00,208.96,208.96,208.71,208.94,7384.0,193.8133,193.8133,193.5815,193.7948,7384.0
2023-04-19 14:55:00,208.93,208.98,208.69,208.88,5649.0,193.7855,193.8319,193.5629,193.7391,5649.0
2023-04-19 15:00:00,208.93,209.0,208.68,208.88,9498.0,193.7855,193.8504,193.5536,193.7391,9498.0
2023-04-19 15:05:00,208.86,209.04,208.73,208.73,8749.0,193.7206,193.8875,193.6,193.6,8749.0
2023-04-19 15:10:00,208.71,208.74,208.54,208.65,9502.0,193.5815,193.6093,193.4238,193.5258,9502.0
2023-04-19 15:15:00,208.65,208.73,208.49,208.49,7466.0,193.5258,193.6,193.3774,193.3774,7466.0
2023-04-19 15:20:00,208.45,208.64,208.42,208.56,9013.0,193.3403,193.5165,193.3125,193.4423,9013.0
2023-04-19 15:25:00,208.6,208.66,208.34,208.55,9992.0,193.4794,193.5351,193.2383,193.4331,9992.0
2023-04-19 15:30:00,208.53,208.73,208.44,208.48,12229.0,193.4145,193.6,193.331,193.3681,12229.0
2023-04-19 15:35:00,208.48,208.63,208.2,208.29,12652.0,193.3681,193.5073,193.1084,193.1919,12652.0
2023-04-19 15:40:00,208.37,208.5,208.28,208.36,13184.0,193.2661,193.3867,193.1826,193.2568,13184.0
2023-04-19 15:45:00,208.37,208.38,207.75,207.88,17226.0,193.2661,193.2754,192.691,192.8116,17226.0
2023-04-19 15:50:00,207.84,208.08,207.79,207.9,33991.0,192.7745,192.9971,192.7281,192.8302,33991.0
2023-04-19 15:55:00,207.94,208.21,207.73,208.17,64326.0,192.8673,193.1177,192.6725,193.0806,64326.0
2023-04-20 09:30:00,207.81,207.81,205.85,205.86,22482.0,192.7467,192.7467,190.9288,190.938,22482.0
2023-04-20 09:35:00,205.86,205.92,205.18,205.23,8368.0,190.938,190.9937,190.3073,190.3537,8368.0
2023-04-20 09:40:00,205.23,206.1,205.1,205.88,6822.0,190.3537,191.1606,190.2331,190.9566,6822.0
2023-04-20 09:45:00,205.99,205.99,205.55,205.93,11236.0,191.0586,191.0586,190.6505,191.003,11236.0
2023-04-20 09:50:00,205.99,206.28,205.41,205.56,20923.0,191.0586,191.3276,190.5207,190.6598,20923.0
2023-04-20 09:55:00,205.57,205.79,205.2,205.53,9113.0,190.6691,190.8731,190.3259,190.632,9113.0
2023-04-20 10:00:00,205.5,205.99,205.41,205.88,7634.0,190.6041,191.0586,190.5207,190.9566,7634.0
2023-04-20 10:05:00,206.08,206.56,205.98,206.09,8762.0,191.1421,191.5873,191.0493,191.1514,8762.0
2023-04-20 10:10:00,206.14,206.49,206.0,206.39,7888.0,191.1977,191.5224,191.0679,191.4296,7888.0
2023-04-20 10:15:00,206.45,206.67,206.18,206.23,9406.0,191.4853,191.6893,191.2348,191.2812,9406.0
2023-04-20 10:20:00,206.22,206.52,206.14,206.45,7737.0,191.272,191.5502,191.1977,191.4853,7737.0
2023-04-20 10:25:00,206.58,206.69,206.28,206.36,37058.0,191.6059,191.7079,191.3276,191.4018,37058.0
2023-04-20 10:30:00,206.34,206.88,206.28,206.87,6648.0,191.3833,191.8841,191.3276,191.8748,6648.0
2023-04-20 10:35:00,206.83,207.15,206.76,206.77,3314.0,191.8377,192.1345,191.7728,191.7821,3314.0
2023-04-20 10:40:00,206.83,207.21,206.68,207.21,6550.0,191.8377,192.1902,191.6986,192.1902,6550.0
2023-04-20 10:45:00,207.21,207.65,207.21,207.47,5837.0,192.1902,192.5983,192.1902,192.4313,5837.0
2023-04-20 10:50:00,207.54,207.64,207.21,207.64,5410.0,192.4963,192.589,192.1902,192.589,5410.0
2023-04-20 10:55:00,207.52,207.58,207.27,207.45,4152.0,192.4777,192.5334,192.2458,192.4128,4152.0
2023-04-20 11:00:00,207.47,207.47,207.16,207.24,2812.0,192.4313,192.4313,192.1438,192.218,2812.0
2023-04-20 11:05:00,207.23,207.31,206.97,207.12,9283.0,192.2087,192.2829,191.9676,192.1067,9283.0
2023-04-20 11:10:00,207.14,207.53,207.11,207.5,6204.0,192.1253,192.487,192.0974,192.4592,6204.0
2023-04-20 11:15:00,207.41,207.52,207.24,207.32,6458.0,192.3757,192.4777,192.218,192.2922,6458.0
2023-04-20 11:20:00,207.33,207.51,207.24,207.45,10334.0,192.3015,192.4684,192.218,192.4128,10334.0
2023-04-20 11:25:00,207.46,207.49,206.94,207.01,7103.0,192.4221,192.4499,191.9398,192.0047,7103.0
2023-04-20 11:30:00,207.03,207.09,206.63,206.73,20873.0,192.0232,192.0789,191.6522,191.745,20873.0
2023-04-20 11:35:00,206.69,207.23,206.67,207.0,5920.0,191.7079,192.2087,191.6893,191.9954,5920.0
2023-04-20 11:40:00,207.0,207.1,206.87,207.01,25363.0,191.9954,192.0882,191.8748,192.0047,25363.0
2023-04-20 11:45:00,206.88,206.91,206.27,206.31,4279.0,191.8841,191.9119,191.3183,191.3554,4279.0
2023-04-20 11:50:00,206.23,206.23,205.86,205.94,9129.0,191.2812,191.2812,190.938,191.0122,9129.0
2023-04-20 11:55:00,205.86,206.39,205.86,206.35,6090.0,190.938,191.4296,190.938,191.3925,6090.0
2023-04-20 12:00:00,206.39,206.62,206.2,206.34,12075.0,191.4296,191.643,191.2534,191.3833,12075.0
2023-04-20 12:05:00,206.45,206.54,206.2,206.45,4294.0,191.4853,191.5688,191.2534,191.4853,4294.0
2023-04-20 12:10:00,206.38,206.42,206.22,206.37,2301.0,191.4204,191.4575,191.272,191.4111,2301.0
2023-04-20 12:15:00,206.3,206.49,206.26,206.4,2753.0,191.3462,191.5224,191.3091,191.4389,2753.0
2023-04-20 12:20:00,206.39,206.62,206.2,206.62,19801.0,191.4296,191.643,191.2534,191.643,19801.0
2023-04-20 12:25:00,206.56,206.59,206.4,206.43,4669.0,191.5873,191.6151,191.4389,191.4667,4669.0
2023-04-20 12:30:00,206.43,206.61,206.4,206.53,6122.0,191.4667,191.6337,191.4389,191.5595,6122.0
2023-04-20 12:35:00,206.49,206.59,206.4,206.4,3684.0,191.5224,191.6151,191.4389,191.4389,3684.0
2023-04-20 12:40:00,206.46,206.78,206.46,206.78,4492.0,191.4946,191.7914,191.4946,191.7914,4492.0
2023-04-20 12:45:00,206.82,206.83,206.71,206.75,2095.0,191.8285,191.8377,191.7264,191.7635,2095.0
2023-04-20 12:50:00,206.75,206.96,206.74,206.8,5885.0,191.7635,191.9583,191.7543,191.8099,5885.0
2023-04-20 12:55:00,206.84,206.93,206.8,206.88,4864.0,191.847,191.9305,191.8099,191.8841,4864.0
2023-04-20 13:00:00,206.92,207.12,206.88,207.09,5049.0,191.9212,192.1067,191.8841,192.0789,5049.0
2023-04-20 13:05:00,207.1,207.25,207.04,207.04,3606.0,192.0882,192.2273,192.0325,192.0325,3606.0
2023-04-20 13:10:00,207.0,207.09,206.93,207.08,1700.0,191.9954,192.0789,191.9305,192.0696,1700.0
2023-04-20 13:15:00,207.04,207.27,207.02,207.27,2714.0,192.0325,192.2458,192.014,192.2458,2714.0
2023-04-20 13:20:00,207.23,207.49,207.12,207.32,4917.0,192.2087,192.4499,192.1067,192.2922,4917.0
2023-04-20 13:25:00,207.32,207.48,207.32,207.37,3090.0,192.2922,192.4406,192.2922,192.3386,3090.0
2023-04-20 13:30:00,207.48,207.62,207.42,207.5,2435.0,192.4406,192.5705,192.385,192.4592,2435.0
2023-04-20 13:35:00,207.4,207.6,207.35,207.35,3873.0,192.3664,192.5519,192.32,192.32,3873.0
2023-04-20 13:40:00,207.3,207.34,207.11,207.16,2073.0,192.2737,192.3108,192.0974,192.1438,2073.0
2023-04-20 13:45:00,207.16,207.4,207.12,207.28,3727.0,192.1438,192.3664,192.1067,192.2551,3727.0
2023-04-20 13:50:00,207.21,207.42,207.15,207.42,2059.0,192.1902,192.385,192.1345,192.385,2059.0
2023-04-20 13:55:00,207.44,207.44,207.14,207.14,3892.0,192.4035,192.4035,192.1253,192.1253,3892.0
2023-04-20 14:00:00,207.13,207.24,207.1,207.23,4308.0,192.116,192.218,192.0882,192.2087,4308.0
2023-04-20 14:05:00,207.14,207.27,206.86,207.09,4746.0,192.1253,192.2458,191.8656,192.0789,4746.0
2023-04-20 14:10:00,207.09,207.22,207.0,207.15,3172.0,192.0789,192.1995,191.9954,192.1345,3172.0
2023-04-20 14:15:00,207.01,207.21,207.01,207.04,3622.0,192.0047,192.1902,192.0047,192.0325,3622.0
2023-04-20 14:20:00,207.06,207.23,206.96,207.13,3474.0,192.0511,192.2087,191.9583,192.116,3474.0
2023-04-20 14:25:00,207.04,207.15,206.94,207.01,2350.0,192.0325,192.1345,191.9398,192.0047,2350.0
2023-04-20 14:30:00,206.93,206.95,206.58,206.58,4358.0,191.9305,191.949,191.6059,191.6059,4358.0
2023-04-20 14:35:00,206.57,206.59,206.4,206.56,5479.0,191.5966,191.6151,191.4389,191.5873,5479.0
2023-04-20 14:40:00,206.47,206.7,206.4,206.45,6160.0,191.5038,191.7172,191.4389,191.4853,6160.0
2023-04-20 14:45:00,206.56,206.63,206.4,206.4,3178.0,191.5873,191.6522,191.4389,191.4389,3178.0
2023-04-20 14:50:00,206.49,206.7,206.49,206.51,3178.0,191.5224,191.7172,191.5224,191.5409,3178.0
2023-04-20 14:55:00,206.49,206.59,206.4,206.5,3132.0,191.5224,191.6151,191.4389,191.5317,3132.0
2023-04-20 15:00:00,206.59,206.74,206.57,206.6,4048.0,191.6151,191.7543,191.5966,191.6244,4048.0
2023-04-20 15:05:00,206.57,206.7,206.52,206.7,2860.0,191.5966,191.7172,191.5502,191.7172,2860.0
2023-04-20 15:10:00,206.61,206.62,206.04,206.04,5369.0,191.6337,191.643,191.105,191.105,5369.0
2023-04-20 15:15:00,206.03,206.03,205.83,205.85,6300.0,191.0957,191.0957,190.9102,190.9288,6300.0
2023-04-20 15:20:00,205.85,206.01,205.61,205.72,9375.0,190.9288,191.0772,190.7062,190.8082,9375.0
2023-04-20 15:25:00,205.71,205.71,205.08,205.29,14047.0,190.7989,190.7989,190.2146,190.4094,14047.0
2023-04-20 15:30:00,205.36,205.46,205.14,205.23,24974.0,190.4743,190.567,190.2702,190.3537,24974.0
2023-04-20 15:35:00,205.18,205.18,204.85,204.98,15768.0,190.3073,190.3073,190.0013,190.1218,15768.0
2023-04-20 15:40:00,204.92,205.05,204.71,204.82,15674.0,190.0662,190.1868,189.8714,189.9734,15674.0
2023-04-20 15:45:00,204.8,205.05,204.78,204.99,26470.0,189.9549,190.1868,189.9363,190.1311,26470.0
2023-04-20 15:50:00,204.95,205.48,204.84,205.48,26590.0,190.094,190.5856,189.992,190.5856,26590.0
2023-04-20 15:55:00,205.48,205.9,205.43,205.63,88427.0,190.5856,190.9751,190.5392,190.7247,88427.0
2023-04-21 09:30:00,206.59,206.59,205.77,206.09,49970.0,191.6151,191.6151,190.8546,191.1514,49970.0
2023-04-21 09:35:00,206.07,206.35,205.56,206.03,10307.0,191.1328,191.3925,190.6598,191.0957,10307.0
2023-04-21 09:40:00,206.03,206.58,205.95,206.33,13116.0,191.0957,191.6059,191.0215,191.374,13116.0
2023-04-21 09:45:00,206.38,206.42,205.32,205.32,9242.0,191.4204,191.4575,190.4372,190.4372,9242.0
2023-04-21 09:50:00,205.4,205.77,205.0,205.77,3688.0,190.5114,190.8546,190.1404,190.8546,3688.0
2023-04-21 09:55:00,205.38,205.53,204.76,204.9,4144.0,190.4928,190.632,189.9178,190.0476,4144.0
2023-04-21 10:00:00,205.06,205.17,204.54,204.63,8846.0,190.196,190.2981,189.7137,189.7972,8846.0
2023-04-21 10:05:00,204.66,205.02,204.41,204.51,6155.0,189.825,190.1589,189.5931,189.6859,6155.0
2023-04-21 10:10:00,204.54,204.74,204.15,204.29,10166.0,189.7137,189.8992,189.352,189.4818,10166.0
2023-04-21 10:15:00,204.11,204.57,204.02,204.45,3592.0,189.3149,189.7416,189.2314,189.6303,3592.0
2023-04-21 10:20:00,204.49,204.53,204.12,204.16,9971.0,189.6674,189.7045,189.3242,189.3613,9971.0
2023-04-21 10:25:00,204.18,204.18,203.89,203.9,9824.0,189.3798,189.3798,189.1108,189.1201,9824.0
2023-04-21 10:30:00,203.87,203.87,203.62,203.77,1822.0,189.0923,189.0923,188.8604,188.9995,1822.0
2023-04-21 10:35:00,203.83,204.08,203.78,203.93,6747.0,189.0552,189.2871,189.0088,189.1479,6747.0
2023-04-21 10:40:00,203.94,204.02,203.3,203.3,8895.0,189.1572,189.2314,188.5636,188.5636,8895.0
2023-04-21 10:45:00,203.34,203.43,203.02,203.2,8528.0,188.6007,188.6842,188.3039,188.4709,8528.0
2023-04-21 10:50:00,203.18,203.41,203.01,203.22,9882.0,188.4523,188.6656,188.2946,188.4894,9882.0
2023-04-21 10:55:00,203.21,203.24,202.83,203.06,5892.0,188.4801,188.508,188.1277,188.341,5892.0
2023-04-21 11:00:00,203.03,203.43,202.93,203.37,24511.0,188.3132,188.6842,188.2204,188.6285,24511.0
2023-04-21 11:05:00,203.41,203.76,203.36,203.59,27429.0,188.6656,188.9903,188.6193,188.8326,27429.0
2023-04-21 11:10:00,203.52,203.65,203.27,203.38,16448.0,188.7677,188.8882,188.5358,188.6378,16448.0
2023-04-21 11:15:00,203.36,203.55,203.28,203.44,5249.0,188.6193,188.7955,188.5451,188.6935,5249.0
2023-04-21 11:20:00,203.43,203.53,203.16,203.25,6674.0,188.6842,188.7769,188.4338,188.5172,6674.0
2023-04-21 11:25:00,203.33,203.49,203.27,203.43,13194.0,188.5914,188.7398,188.5358,188.6842,13194.0
2023-04-21 11:30:00,203.51,204.28,203.44,204.28,6049.0,188.7584,189.4726,188.6935,189.4726,6049.0
2023-04-21 11:35:00,204.28,204.35,203.88,204.09,9429.0,189.4726,189.5375,189.1016,189.2963,9429.0
2023-04-21 11:40:00,204.09,204.11,203.85,204.11,18798.0,189.2963,189.3149,189.0737,189.3149,18798.0
2023-04-21 11:45:00,204.1,204.37,203.94,203.95,7075.0,189.3056,189.556,189.1572,189.1665,7075.0
2023-04-21 11:50:00,203.99,204.12,203.94,204.05,5876.0,189.2036,189.3242,189.1572,189.2592,5876.0
2023-04-21 11:55:00,204.09,204.35,204.05,204.18,2834.0,189.2963,189.5375,189.2592,189.3798,2834.0
2023-04-21 12:00:00,204.18,204.6,204.16,204.56,4280.0,189.3798,189.7694,189.3613,189.7323,4280.0
2023-04-21 12:05:00,204.78,204.85,204.35,204.35,7535.0,189.9363,190.0013,189.5375,189.5375,7535.0
2023-04-21 12:10:00,204.35,204.37,204.24,204.37,5075.0,189.5375,189.556,189.4355,189.556,5075.0
2023-04-21 12:15:00,204.3,204.34,204.06,204.19,25050.0,189.4911,189.5282,189.2685,189.3891,25050.0
2023-04-21 12:20:00,204.23,204.23,203.91,204.17,24975.0,189.4262,189.4262,189.1294,189.3705,24975.0
2023-04-21 12:25:00,204.12,204.17,203.95,204.12,3381.0,189.3242,189.3705,189.1665,189.3242,3381.0
2023-04-21 12:30:00,204.16,204.21,204.04,204.14,6589.0,189.3613,189.4076,189.25,189.3427,6589.0
2023-04-21 12:35:00,204.15,204.2,203.92,204.08,9538.0,189.352,189.3984,189.1387,189.2871,9538.0
2023-04-21 12:40:00,204.14,204.19,203.99,204.15,12236.0,189.3427,189.3891,189.2036,189.352,12236.0
2023-04-21 12:45:00,204.1,204.18,204.04,204.06,13061.0,189.3056,189.3798,189.25,189.2685,13061.0
2023-04-21 12:50:00,204.02,204.18,203.99,204.18,6034.0,189.2314,189.3798,189.2036,189.3798,6034.0
2023-04-21 12:55:00,204.1,204.14,203.92,203.96,10089.0,189.3056,189.3427,189.1387,189.1758,10089.0
2023-04-21 13:00:00,203.94,204.03,203.86,203.86,7260.0,189.1572,189.2407,189.083,189.083,7260.0
2023-04-21 13:05:00,203.92,204.05,203.85,203.93,14834.0,189.1387,189.2592,189.0737,189.1479,14834.0
2023-04-21 13:10:00,204.0,204.05,203.81,203.91,11358.0,189.2129,189.2592,189.0366,189.1294,11358.0
2023-04-21 13:15:00,203.91,203.99,203.74,203.96,12318.0,189.1294,189.2036,188.9717,189.1758,12318.0
2023-04-21 13:20:00,203.93,204.02,203.76,203.76,14538.0,189.1479,189.2314,188.9903,188.9903,14538.0
2023-04-21 13:25:00,203.75,203.79,203.63,203.64,4599.0,188.981,189.0181,188.8697,188.879,4599.0
2023-04-21 13:30:00,203.67,204.07,203.67,203.86,13882.0,188.9068,189.2778,188.9068,189.083,13882.0
2023-04-21 13:35:00,203.9,203.96,203.76,203.76,24532.0,189.1201,189.1758,188.9903,188.9903,24532.0
2023-04-21 13:40:00,203.81,203.96,203.7,203.73,12700.0,189.0366,189.1758,188.9346,188.9624,12700.0
2023-04-21 13:45:00,203.74,204.09,203.73,204.05,31023.0,188.9717,189.2963,188.9624,189.2592,31023.0
2023-04-21 13:50:00,204.05,204.06,203.82,203.87,11211.0,189.2592,189.2685,189.0459,189.0923,11211.0
2023-04-21 13:55:00,203.87,204.01,203.74,203.74,33231.0,189.0923,189.2221,188.9717,188.9717,33231.0
2023-04-21 14:00:00,203.78,203.97,203.74,203.92,34649.0,189.0088,189.185,188.9717,189.1387,34649.0
2023-04-21 14:05:00,203.95,204.02,203.68,203.81,19455.0,189.1665,189.2314,188.9161,189.0366,19455.0
2023-04-21 14:10:00,203.81,203.98,203.74,203.79,9983.0,189.0366,189.1943,188.9717,189.0181,9983.0
2023-04-21 14:15:00,203.85,203.9,203.7,203.75,12538.0,189.0737,189.1201,188.9346,188.981,12538.0
2023-04-21 14:20:00,203.79,203.97,203.66,203.9,22120.0,189.0181,189.185,188.8975,189.1201,22120.0
2023-04-21 14:25:00,203.94,203.94,203.62,203.69,19485.0,189.1572,189.1572,188.8604,188.9253,19485.0
2023-04-21 14:30:00,203.69,203.85,203.58,203.65,10876.0,188.9253,189.0737,188.8233,188.8882,10876.0
2023-04-21 14:35:00,203.64,203.77,203.58,203.58,11011.0,188.879,188.9995,188.8233,188.8233,11011.0
2023-04-21 14:40:00,203.62,203.66,203.41,203.48,12416.0,188.8604,188.8975,188.6656,188.7306,12416.0
2023-04-21 14:45:00,203.48,203.73,203.48,203.7,11610.0,188.7306,188.9624,188.7306,188.9346,11610.0
2023-04-21 14:50:00,203.74,203.79,203.7,203.73,8520.0,188.9717,189.0181,188.9346,188.9624,8520.0
2023-04-21 14:55:00,203.74,203.8,203.64,203.72,10077.0,188.9717,189.0274,188.879,188.9532,10077.0
2023-04-21 15:00:00,203.72,204.12,203.71,203.99,17597.0,188.9532,189.3242,188.9439,189.2036,17597.0
2023-04-21 15:05:00,204.01,204.07,203.74,203.88,7534.0,189.2221,189.2778,188.9717,189.1016,7534.0
2023-04-21 15:10:00,203.87,204.0,203.82,204.0,5746.0,189.0923,189.2129,189.0459,189.2129,5746.0
2023-04-21 15:15:00,203.96,204.18,203.9,203.99,9002.0,189.1758,189.3798,189.1201,189.2036,9002.0
2023-04-21 15:20:00,203.99,204.05,203.9,203.95,12502.0,189.2036,189.2592,189.1201,189.1665,12502.0
2023-04-21 15:25:00,203.93,203.98,203.78,203.9,18862.0,189.1479,189.1943,189.0088,189.1201,18862.0
2023-04-21 15:30:00,203.89,203.94,203.8,203.9,19540.0,189.1108,189.1572,189.0274,189.1201,19540.0
2023-04-21 15:35:00,203.93,204.2,203.78,203.78,15538.0,189.1479,189.3984,189.0088,189.0088,15538.0
2023-04-21 15:40:00,203.78,203.89,203.63,203.69,18274.0,189.0088,189.1108,188.8697,188.9253,18274.0
2023-04-21 15:45:00,203.68,203.91,203.56,203.72,28884.0,188.9161,189.1294,188.8048,188.9532,28884.0
2023-04-21 15:50:00,203.75,203.94,203.53,203.76,48837.0,188.981,189.1572,188.7769,188.9903,48837.0
2023-04-21 15:55:00,203.75,204.19,203.66,204.14,113641.0,188.981,189.3891,188.8975,189.3427,113641.0
2023-04-24 09:30:00,204.29,205.01,204.19,204.61,25872.0,189.4818,190.1497,189.3891,189.7787,25872.0
2023-04-24 09:35:00,204.5,204.75,203.88,203.88,11992.0,189.6766,189.9085,189.1016,189.1016,11992.0
2023-04-24 09:40:00,203.92,203.98,202.82,202.91,8497.0,189.1387,189.1943,188.1184,188.2019,8497.0
2023-04-24 09:45:00,202.99,203.48,202.75,202.95,17782.0,188.2761,188.7306,188.0535,188.239,17782.0
2023-04-24 09:50:00,202.89,203.09,201.83,201.83,11498.0,188.1833,188.3688,187.2002,187.2002,11498.0
2023-04-24 09:55:00,201.93,202.15,201.75,201.87,12170.0,187.2929,187.497,187.126,187.2373,12170.0
2023-04-24 10:00:00,201.86,202.25,201.75,201.94,27895.0,187.228,187.5897,187.126,187.3022,27895.0
2023-04-24 10:05:00,201.79,202.49,201.75,202.44,12271.0,187.1631,187.8123,187.126,187.7659,12271.0
2023-04-24 10:10:00,202.37,202.57,202.25,202.42,8869.0,187.701,187.8865,187.5897,187.7474,8869.0
2023-04-24 10:15:00,202.33,202.74,202.27,202.74,6838.0,187.6639,188.0442,187.6083,188.0442,6838.0
2023-04-24 10:20:00,202.64,202.81,202.43,202.62,3986.0,187.9514,188.1091,187.7567,187.9329,3986.0
2023-04-24 10:25:00,202.62,202.62,202.14,202.31,4241.0,187.9329,187.9329,187.4877,187.6454,4241.0
2023-04-24 10:30:00,202.33,202.71,202.26,202.48,4589.0,187.6639,188.0164,187.599,187.803,4589.0
2023-04-24 10:35:00,202.4,202.46,202.12,202.23,6259.0,187.7288,187.7845,187.4691,187.5712,6259.0
2023-04-24 10:40:00,202.28,202.5,202.19,202.19,3576.0,187.6175,187.8216,187.5341,187.5341,3576.0
2023-04-24 10:45:00,202.3,202.62,202.24,202.46,38372.0,187.6361,187.9329,187.5804,187.7845,38372.0
2023-04-24 10:50:00,202.52,202.68,202.46,202.46,4320.0,187.8401,187.9886,187.7845,187.7845,4320.0
2023-04-24 10:55:00,202.52,202.6,202.23,202.24,16267.0,187.8401,187.9143,187.5712,187.5804,16267.0
2023-04-24 11:00:00,202.18,202.21,202.0,202.06,3006.0,187.5248,187.5526,187.3578,187.4135,3006.0
2023-04-24 11:05:00,202.0,202.21,201.97,202.02,5429.0,187.3578,187.5526,187.33,187.3764,5429.0
2023-04-24 11:10:00,202.06,202.13,201.96,202.11,6300.0,187.4135,187.4784,187.3207,187.4599,6300.0
2023-04-24 11:15:00,202.09,202.38,201.94,202.38,7321.0,187.4413,187.7103,187.3022,187.7103,7321.0
2023-04-24 11:20:00,202.34,202.44,202.3,202.38,3794.0,187.6732,187.7659,187.6361,187.7103,3794.0
2023-04-24 11:25:00,202.36,202.41,202.25,202.4,2816.0,187.6917,187.7381,187.5897,187.7288,2816.0
2023-04-24 11:30:00,202.35,202.42,202.19,202.23,5173.0,187.6825,187.7474,187.5341,187.5712,5173.0
2023-04-24 11:35:00,202.24,202.42,202.23,202.24,1736.0,187.5804,187.7474,187.5712,187.5804,1736.0
2023-04-24 11:40:00,202.24,202.32,202.11,202.31,5397.0,187.5804,187.6546,187.4599,187.6454,5397.0
2023-04-24 11:45:00,202.31,202.51,202.3,202.51,2020.0,187.6454,187.8309,187.6361,187.8309,2020.0
2023-04-24 11:50:00,202.46,202.75,202.46,202.67,5515.0,187.7845,188.0535,187.7845,187.9793,5515.0
2023-04-24 11:55:00,202.67,202.95,202.67,202.83,4255.0,187.9793,188.239,187.9793,188.1277,4255.0
2023-04-24 12:00:00,202.81,203.09,202.8,203.06,1786.0,188.1091,188.3688,188.0999,188.341,1786.0
2023-04-24 12:05:00,203.02,203.22,203.02,203.11,3577.0,188.3039,188.4894,188.3039,188.3874,3577.0
2023-04-24 12:10:00,203.08,203.15,202.89,202.9,2997.0,188.3596,188.4245,188.1833,188.1926,2997.0
2023-04-24 12:15:00,202.86,203.01,202.72,202.95,4173.0,188.1555,188.2946,188.0257,188.239,4173.0
2023-04-24 12:20:00,203.07,203.4,203.07,203.4,4626.0,188.3503,188.6564,188.3503,188.6564,4626.0
2023-04-24 12:25:00,203.4,203.47,203.3,203.47,1845.0,188.6564,188.7213,188.5636,188.7213,1845.0
2023-04-24 12:30:00,203.47,203.56,203.42,203.45,4555.0,188.7213,188.8048,188.6749,188.7027,4555.0
2023-04-24 12:35:00,203.42,203.65,203.3,203.65,3685.0,188.6749,188.8882,188.5636,188.8882,3685.0
2023-04-24 12:40:00,203.65,203.67,203.4,203.4,6084.0,188.8882,188.9068,188.6564,188.6564,6084.0
2023-04-24 12:45:00,203.41,203.41,203.1,203.18,9179.0,188.6656,188.6656,188.3781,188.4523,9179.0
2023-04-24 12:50:00,203.24,203.61,203.15,203.58,11755.0,188.508,188.8511,188.4245,188.8233,11755.0
2023-04-24 12:55:00,203.59,203.71,203.46,203.59,6876.0,188.8326,188.9439,188.712,188.8326,6876.0
2023-04-24 13:00:00,203.59,203.69,203.49,203.69,3016.0,188.8326,188.9253,188.7398,188.9253,3016.0
2023-04-24 13:05:00,203.66,203.66,203.42,203.44,4306.0,188.8975,188.8975,188.6749,188.6935,4306.0
2023-04-24 13:10:00,203.42,203.57,203.31,203.33,4012.0,188.6749,188.814,188.5729,188.5914,4012.0
2023-04-24 13:15:00,203.33,203.55,203.24,203.34,8249.0,188.5914,188.7955,188.508,188.6007,8249.0
2023-04-24 13:20:00,203.39,203.56,203.31,203.35,5821.0,188.6471,188.8048,188.5729,188.61,5821.0
2023-04-24 13:25:00,203.4,203.58,203.4,203.48,1764.0,188.6564,188.8233,188.6564,188.7306,1764.0
2023-04-24 13:30:00,203.53,203.84,203.53,203.67,3992.0,188.7769,189.0645,188.7769,188.9068,3992.0
2023-04-24 13:35:00,203.6,203.93,203.6,203.93,2628.0,188.8419,189.1479,188.8419,189.1479,2628.0
2023-04-24 13:40:00,203.93,203.94,203.78,203.88,7127.0,189.1479,189.1572,189.0088,189.1016,7127.0
2023-04-24 13:45:00,203.91,203.91,203.78,203.87,5181.0,189.1294,189.1294,189.0088,189.0923,5181.0
2023-04-24 13:50:00,203.95,204.07,203.89,204.07,6909.0,189.1665,189.2778,189.1108,189.2778,6909.0
2023-04-24 13:55:00,204.0,204.19,203.9,204.0,5484.0,189.2129,189.3891,189.1201,189.2129,5484.0
2023-04-24 14:00:00,204.01,204.06,203.78,203.78,6794.0,189.2221,189.2685,189.0088,189.0088,6794.0
2023-04-24 14:05:00,203.83,203.92,203.64,203.69,8078.0,189.0552,189.1387,188.879,188.9253,8078.0
2023-04-24 14:10:00,203.68,203.8,203.6,203.8,5806.0,188.9161,189.0274,188.8419,189.0274,5806.0
2023-04-24 14:15:00,203.74,203.8,203.49,203.49,11459.0,188.9717,189.0274,188.7398,188.7398,11459.0
2023-04-24 14:20:00,203.5,203.53,203.3,203.34,5681.0,188.7491,188.7769,188.5636,188.6007,5681.0
2023-04-24 14:25:00,203.28,203.44,203.18,203.33,7626.0,188.5451,188.6935,188.4523,188.5914,7626.0
2023-04-24 14:30:00,203.42,203.49,203.09,203.26,6731.0,188.6749,188.7398,188.3688,188.5265,6731.0
2023-04-24 14:35:00,203.25,203.31,202.97,203.02,3807.0,188.5172,188.5729,188.2575,188.3039,3807.0
2023-04-24 14:40:00,203.01,203.04,202.86,202.91,5351.0,188.2946,188.3225,188.1555,188.2019,5351.0
2023-04-24 14:45:00,202.95,202.95,202.65,202.72,6398.0,188.239,188.239,187.9607,188.0257,6398.0
2023-04-24 14:50:00,202.78,202.96,202.74,202.77,8703.0,188.0813,188.2483,188.0442,188.072,8703.0
2023-04-24 14:55:00,202.84,202.84,202.68,202.79,9236.0,188.137,188.137,187.9886,188.0906,9236.0
2023-04-24 15:00:00,202.8,202.86,202.77,202.85,3008.0,188.0999,188.1555,188.072,188.1462,3008.0
2023-04-24 15:05:00,202.95,203.07,202.88,203.07,3165.0,188.239,188.3503,188.1741,188.3503,3165.0
2023-04-24 15:10:00,203.13,203.39,203.1,203.16,6554.0,188.4059,188.6471,188.3781,188.4338,6554.0
2023-04-24 15:15:00,203.18,203.29,203.01,203.19,7104.0,188.4523,188.5543,188.2946,188.4616,7104.0
2023-04-24 15:20:00,203.21,203.22,202.84,202.88,9817.0,188.4801,188.4894,188.137,188.1741,9817.0
2023-04-24 15:25:00,202.85,203.15,202.83,203.06,11434.0,188.1462,188.4245,188.1277,188.341,11434.0
2023-04-24 15:30:00,202.99,203.32,202.98,203.15,10710.0,188.2761,188.5822,188.2668,188.4245,10710.0
2023-04-24 15:35:00,203.18,203.24,203.04,203.15,10313.0,188.4523,188.508,188.3225,188.4245,10313.0
2023-04-24 15:40:00,203.21,203.51,203.18,203.34,20947.0,188.4801,188.7584,188.4523,188.6007,20947.0
2023-04-24 15:45:00,203.36,203.9,203.33,203.86,21189.0,188.6193,189.1201,188.5914,189.083,21189.0
2023-04-24 15:50:00,203.83,203.96,203.62,203.77,36061.0,189.0552,189.1758,188.8604,188.9995,36061.0
2023-04-24 15:55:00,203.83,204.1,203.8,203.95,101995.0,189.0552,189.3056,189.0274,189.1665,101995.0
2023-04-25 09:30:00,203.38,204.28,203.36,203.9,17286.0,188.6378,189.4726,188.6193,189.1201,17286.0
2023-04-25 09:35:00,204.2,204.94,204.18,204.46,9390.0,189.3984,190.0847,189.3798,189.6395,9390.0
2023-04-25 09:40:00,204.57,204.69,204.07,204.5,9270.0,189.7416,189.8529,189.2778,189.6766,9270.0
2023-04-25 09:45:00,204.34,204.58,203.8,203.89,6537.0,189.5282,189.7508,189.0274,189.1108,6537.0
2023-04-25 09:50:00,203.75,204.22,203.71,203.98,15302.0,188.981,189.4169,188.9439,189.1943,15302.0
2023-04-25 09:55:00,203.96,204.49,203.96,204.32,3661.0,189.1758,189.6674,189.1758,189.5097,3661.0
2023-04-25 10:00:00,204.36,204.48,203.76,203.76,9996.0,189.5468,189.6581,188.9903,188.9903,9996.0
2023-04-25 10:05:00,203.75,204.31,203.64,204.16,15418.0,188.981,189.5004,188.879,189.3613,15418.0
2023-04-25 10:10:00,204.15,204.16,203.51,203.77,7847.0,189.352,189.3613,188.7584,188.9995,7847.0
2023-04-25 10:15:00,203.69,203.87,203.6,203.81,2375.0,188.9253,189.0923,188.8419,189.0366,2375.0
2023-04-25 10:20:00,203.75,204.19,203.75,204.11,4150.0,188.981,189.3891,188.981,189.3149,4150.0
2023-04-25 10:25:00,204.04,204.22,203.76,204.15,6399.0,189.25,189.4169,188.9903,189.352,6399.0
2023-04-25 10:30:00,204.26,204.33,203.63,203.66,11327.0,189.454,189.5189,188.8697,188.8975,11327.0
2023-04-25 10:35:00,203.6,203.82,203.5,203.52,2792.0,188.8419,189.0459,188.7491,188.7677,2792.0
2023-04-25 10:40:00,203.58,203.58,203.07,203.1,3995.0,188.8233,188.8233,188.3503,188.3781,3995.0
2023-04-25 10:45:00,203.08,203.27,202.85,202.9,3293.0,188.3596,188.5358,188.1462,188.1926,3293.0
2023-04-25 10:50:00,202.93,203.08,202.64,202.64,8811.0,188.2204,188.3596,187.9514,187.9514,8811.0
2023-04-25 10:55:00,202.58,202.95,202.55,202.74,5320.0,187.8958,188.239,187.868,188.0442,5320.0
2023-04-25 11:00:00,202.78,202.95,202.66,202.95,7547.0,188.0813,188.239,187.97,188.239,7547.0
2023-04-25 11:05:00,202.9,203.2,202.9,203.2,6155.0,188.1926,188.4709,188.1926,188.4709,6155.0
2023-04-25 11:10:00,203.15,203.63,203.07,203.53,6488.0,188.4245,188.8697,188.3503,188.7769,6488.0
2023-04-25 11:15:00,203.55,203.96,203.53,203.95,17822.0,188.7955,189.1758,188.7769,189.1665,17822.0
2023-04-25 11:20:00,203.99,203.99,203.67,203.81,9657.0,189.2036,189.2036,188.9068,189.0366,9657.0
2023-04-25 11:25:00,203.83,203.87,203.59,203.66,8129.0,189.0552,189.0923,188.8326,188.8975,8129.0
2023-04-25 11:30:00,203.66,203.75,203.48,203.75,6986.0,188.8975,188.981,188.7306,188.981,6986.0
2023-04-25 11:35:00,203.78,204.19,203.77,204.17,5701.0,189.0088,189.3891,188.9995,189.3705,5701.0
2023-04-25 11:40:00,204.17,204.54,204.17,204.36,5237.0,189.3705,189.7137,189.3705,189.5468,5237.0
2023-04-25 11:45:00,204.37,204.72,204.36,204.52,6650.0,189.556,189.8807,189.5468,189.6952,6650.0
2023-04-25 11:50:00,204.56,204.67,204.34,204.4,5467.0,189.7323,189.8343,189.5282,189.5839,5467.0
2023-04-25 11:55:00,204.52,204.6,204.46,204.49,3069.0,189.6952,189.7694,189.6395,189.6674,3069.0
2023-04-25 12:00:00,204.43,204.7,204.43,204.57,5129.0,189.6117,189.8621,189.6117,189.7416,5129.0
2023-04-25 12:05:00,204.63,204.66,204.49,204.64,5078.0,189.7972,189.825,189.6674,189.8065,5078.0
2023-04-25 12:10:00,204.63,204.65,204.53,204.53,4749.0,189.7972,189.8158,189.7045,189.7045,4749.0
2023-04-25 12:15:00,204.53,204.85,204.53,204.76,6209.0,189.7045,190.0013,189.7045,189.9178,6209.0
2023-04-25 12:20:00,204.81,205.11,204.8,205.07,5175.0,189.9642,190.2424,189.9549,190.2053,5175.0
2023-04-25 12:25:00,205.11,205.12,204.7,204.71,9519.0,190.2424,190.2517,189.8621,189.8714,9519.0
2023-04-25 12:30:00,204.71,204.71,204.32,204.32,3973.0,189.8714,189.8714,189.5097,189.5097,3973.0
2023-04-25 12:35:00,204.29,204.39,204.11,204.28,10813.0,189.4818,189.5746,189.3149,189.4726,10813.0
2023-04-25 12:40:00,204.35,204.55,204.34,204.47,5788.0,189.5375,189.723,189.5282,189.6488,5788.0
2023-04-25 12:45:00,204.48,204.49,204.09,204.12,5588.0,189.6581,189.6674,189.2963,189.3242,5588.0
2023-04-25 12:50:00,204.08,204.08,203.8,203.91,8715.0,189.2871,189.2871,189.0274,189.1294,8715.0
2023-04-25 12:55:00,203.84,203.84,203.64,203.82,5976.0,189.0645,189.0645,188.879,189.0459,5976.0
2023-04-25 13:00:00,203.81,203.95,203.73,203.9,3764.0,189.0366,189.1665,188.9624,189.1201,3764.0
2023-04-25 13:05:00,203.86,203.89,203.67,203.68,7990.0,189.083,189.1108,188.9068,188.9161,7990.0
2023-04-25 13:10:00,203.61,203.82,203.52,203.52,5725.0,188.8511,189.0459,188.7677,188.7677,5725.0
2023-04-25 13:15:00,203.46,203.46,203.04,203.28,5820.0,188.712,188.712,188.3225,188.5451,5820.0
2023-04-25 13:20:00,203.3,203.35,202.97,203.0,6905.0,188.5636,188.61,188.2575,188.2854,6905.0
2023-04-25 13:25:00,202.97,203.22,202.83,203.15,8890.0,188.2575,188.4894,188.1277,188.4245,8890.0
2023-04-25 13:30:00,203.14,203.15,202.84,202.91,6281.0,188.4152,188.4245,188.137,188.2019,6281.0
2023-04-25 13:35:00,202.92,203.07,202.85,202.88,4306.0,188.2112,188.3503,188.1462,188.1741,4306.0
2023-04-25 13:40:00,202.87,202.91,202.76,202.85,5777.0,188.1648,188.2019,188.0628,188.1462,5777.0
2023-04-25 13:45:00,202.84,202.85,202.65,202.82,4725.0,188.137,188.1462,187.9607,188.1184,4725.0
2023-04-25 13:50:00,202.81,202.82,202.6,202.74,6840.0,188.1091,188.1184,187.9143,188.0442,6840.0
2023-04-25 13:55:00,202.7,202.78,202.62,202.62,7546.0,188.0071,188.0813,187.9329,187.9329,7546.0
2023-04-25 14:00:00,202.59,202.59,202.38,202.44,6922.0,187.9051,187.9051,187.7103,187.7659,6922.0
2023-04-25 14:05:00,202.45,202.89,202.44,202.56,5226.0,187.7752,188.1833,187.7659,187.8772,5226.0
2023-04-25 14:10:00,202.57,202.88,202.55,202.88,6039.0,187.8865,188.1741,187.868,188.1741,6039.0
2023-04-25 14:15:00,202.84,202.94,202.58,202.73,5877.0,188.137,188.2297,187.8958,188.0349,5877.0
2023-04-25 14:20:00,202.74,202.91,202.59,202.67,5429.0,188.0442,188.2019,187.9051,187.9793,5429.0
2023-04-25 14:25:00,202.71,203.01,202.71,202.99,6045.0,188.0164,188.2946,188.0164,188.2761,6045.0
2023-04-25 14:30:00,202.99,203.05,202.88,202.99,13236.0,188.2761,188.3317,188.1741,188.2761,13236.0
2023-04-25 14:35:00,202.96,203.0,202.74,202.8,6879.0,188.2483,188.2854,188.0442,188.0999,6879.0
2023-04-25 14:40:00,202.8,202.8,202.35,202.42,7806.0,188.0999,188.0999,187.6825,187.7474,7806.0
2023-04-25 14:45:00,202.5,202.66,202.42,202.59,7739.0,187.8216,187.97,187.7474,187.9051,7739.0
2023-04-25 14:50:00,202.62,202.76,202.39,202.4,6654.0,187.9329,188.0628,187.7196,187.7288,6654.0
2023-04-25 14:55:00,202.4,202.6,202.39,202.5,7849.0,187.7288,187.9143,187.7196,187.8216,7849.0
2023-04-25 15:00:00,202.47,202.79,202.45,202.69,8550.0,187.7938,188.0906,187.7752,187.9978,8550.0
2023-04-25 15:05:00,202.7,203.0,202.66,202.71,9030.0,188.0071,188.2854,187.97,188.0164,9030.0
2023-04-25 15:10:00,202.74,202.89,202.66,202.78,8227.0,188.0442,188.1833,187.97,188.0813,8227.0
2023-04-25 15:15:00,202.9,202.91,202.78,202.87,5510.0,188.1926,188.2019,188.0813,188.1648,5510.0
2023-04-25 15:20:00,202.77,202.86,202.72,202.81,9348.0,188.072,188.1555,188.0257,188.1091,9348.0
2023-04-25 15:25:00,202.83,202.83,202.61,202.69,9518.0,188.1277,188.1277,187.9236,187.9978,9518.0
2023-04-25 15:30:00,202.72,202.82,202.55,202.57,10702.0,188.0257,188.1184,187.868,187.8865,10702.0
2023-04-25 15:35:00,202.52,202.68,202.5,202.66,10452.0,187.8401,187.9886,187.8216,187.97,10452.0
2023-04-25 15:40:00,202.67,202.67,202.24,202.31,15273.0,187.9793,187.9793,187.5804,187.6454,15273.0
2023-04-25 15:45:00,202.31,202.33,202.09,202.09,24646.0,187.6454,187.6639,187.4413,187.4413,24646.0
2023-04-25 15:50:00,201.97,202.3,201.79,201.81,46717.0,187.33,187.6361,187.1631,187.1816,46717.0
2023-04-25 15:55:00,201.9,201.97,201.59,201.84,83137.0,187.2651,187.33,186.9776,187.2094,83137.0
2023-04-26 09:30:00,202.55,205.77,202.55,205.44,48136.0,187.868,190.8546,187.868,190.5485,48136.0
2023-04-26 09:35:00,205.18,206.47,205.1,205.31,21981.0,190.3073,191.5038,190.2331,190.4279,21981.0
2023-04-26 09:40:00,205.31,205.83,204.81,204.87,23135.0,190.4279,190.9102,189.9642,190.0198,23135.0
2023-04-26 09:45:00,204.87,205.0,203.7,203.72,16372.0,190.0198,190.1404,188.9346,188.9532,16372.0
2023-04-26 09:50:00,203.62,203.88,202.67,202.91,24682.0,188.8604,189.1016,187.9793,188.2019,24682.0
2023-04-26 09:55:00,202.69,203.0,201.57,202.39,32080.0,187.9978,188.2854,186.959,187.7196,32080.0
2023-04-26 10:00:00,202.51,202.53,201.72,202.18,21162.0,187.8309,187.8494,187.0981,187.5248,21162.0
2023-04-26 10:05:00,202.13,203.1,202.12,202.75,39893.0,187.4784,188.3781,187.4691,188.0535,39893.0
2023-04-26 10:10:00,202.87,203.64,202.55,203.22,17961.0,188.1648,188.879,187.868,188.4894,17961.0
2023-04-26 10:15:00,203.05,203.28,202.53,202.98,23206.0,188.3317,188.5451,187.8494,188.2668,23206.0
2023-04-26 10:20:00,202.98,203.13,202.31,202.39,27053.0,188.2668,188.4059,187.6454,187.7196,27053.0
2023-04-26 10:25:00,202.26,202.44,201.53,202.03,17100.0,187.599,187.7659,186.9219,187.3857,17100.0
2023-04-26 10:30:00,202.0,202.45,202.0,202.31,6578.0,187.3578,187.7752,187.3578,187.6454,6578.0
2023-04-26 10:35:00,202.44,203.08,202.41,203.01,13428.0,187.7659,188.3596,187.7381,188.2946,13428.0
2023-04-26 10:40:00,203.08,203.08,202.49,202.84,20515.0,188.3596,188.3596,187.8123,188.137,20515.0
2023-04-26 10:45:00,202.92,202.97,202.19,202.25,11128.0,188.2112,188.2575,187.5341,187.5897,11128.0
2023-04-26 10:50:00,202.34,202.78,202.34,202.78,16595.0,187.6732,188.0813,187.6732,188.0813,16595.0
2023-04-26 10:55:00,202.79,203.13,202.69,202.91,7696.0,188.0906,188.4059,187.9978,188.2019,7696.0
2023-04-26 11:00:00,202.93,202.94,202.42,202.6,15786.0,188.2204,188.2297,187.7474,187.9143,15786.0
2023-04-26 11:05:00,202.65,203.32,202.58,203.03,8833.0,187.9607,188.5822,187.8958,188.3132,8833.0
2023-04-26 11:10:00,203.14,203.2,202.76,202.81,6969.0,188.4152,188.4709,188.0628,188.1091,6969.0
2023-04-26 11:15:00,202.92,203.12,202.81,203.12,6942.0,188.2112,188.3967,188.1091,188.3967,6942.0
2023-04-26 11:20:00,203.13,203.22,202.87,202.93,12834.0,188.4059,188.4894,188.1648,188.2204,12834.0
2023-04-26 11:25:00,202.99,203.27,202.97,203.08,7324.0,188.2761,188.5358,188.2575,188.3596,7324.0
2023-04-26 11:30:00,203.12,203.24,202.89,202.97,5118.0,188.3967,188.508,188.1833,188.2575,5118.0
2023-04-26 11:35:00,203.12,203.23,202.87,203.06,53862.0,188.3967,188.4987,188.1648,188.341,53862.0
2023-04-26 11:40:00,202.99,203.44,202.99,203.43,11110.0,188.2761,188.6935,188.2761,188.6842,11110.0
2023-04-26 11:45:00,203.5,203.5,203.14,203.14,5604.0,188.7491,188.7491,188.4152,188.4152,5604.0
2023-04-26 11:50:00,203.25,203.42,202.89,202.95,6138.0,188.5172,188.6749,188.1833,188.239,6138.0
2023-04-26 11:55:00,203.09,203.35,202.84,202.93,43030.0,188.3688,188.61,188.137,188.2204,43030.0
2023-04-26 12:00:00,203.09,203.2,202.87,203.2,12627.0,188.3688,188.4709,188.1648,188.4709,12627.0
2023-04-26 12:05:00,203.15,203.25,202.99,203.0,26164.0,188.4245,188.5172,188.2761,188.2854,26164.0
2023-04-26 12:10:00,202.89,203.26,202.89,203.22,10079.0,188.1833,188.5265,188.1833,188.4894,10079.0
2023-04-26 12:15:00,203.22,203.23,202.91,202.98,9714.0,188.4894,188.4987,188.2019,188.2668,9714.0
2023-04-26 12:20:00,203.0,203.0,202.8,202.91,3227.0,188.2854,188.2854,188.0999,188.2019,3227.0
2023-04-26 12:25:00,202.91,203.03,202.65,202.76,3569.0,188.2019,188.3132,187.9607,188.0628,3569.0
2023-04-26 12:30:00,202.77,202.83,202.63,202.83,3904.0,188.072,188.1277,187.9422,188.1277,3904.0
2023-04-26 12:35:00,202.68,202.94,202.62,202.87,2633.0,187.9886,188.2297,187.9329,188.1648,2633.0
2023-04-26 12:40:00,202.94,203.05,202.85,203.01,3234.0,188.2297,188.3317,188.1462,188.2946,3234.0
2023-04-26 12:45:00,203.01,203.02,202.87,202.89,6612.0,188.2946,188.3039,188.1648,188.1833,6612.0
2023-04-26 12:50:00,202.84,203.0,202.75,202.88,4372.0,188.137,188.2854,188.0535,188.1741,4372.0
2023-04-26 12:55:00,202.88,202.88,202.51,202.61,2572.0,188.1741,188.1741,187.8309,187.9236,2572.0
2023-04-26 13:00:00,202.68,202.86,202.65,202.79,4325.0,187.9886,188.1555,187.9607,188.0906,4325.0
2023-04-26 13:05:00,202.8,202.91,202.61,202.91,4147.0,188.0999,188.2019,187.9236,188.2019,4147.0
2023-04-26 13:10:00,202.85,203.02,202.61,203.02,10941.0,188.1462,188.3039,187.9236,188.3039,10941.0
2023-04-26 13:15:00,202.97,203.1,202.81,203.05,7596.0,188.2575,188.3781,188.1091,188.3317,7596.0
2023-04-26 13:20:00,202.99,203.09,202.7,202.74,4529.0,188.2761,188.3688,188.0071,188.0442,4529.0
2023-04-26 13:25:00,202.67,202.89,202.62,202.89,3938.0,187.9793,188.1833,187.9329,188.1833,3938.0
2023-04-26 13:30:00,202.86,203.2,202.76,203.2,4615.0,188.1555,188.4709,188.0628,188.4709,4615.0
2023-04-26 13:35:00,203.17,203.34,203.11,203.27,6633.0,188.443,188.6007,188.3874,188.5358,6633.0
2023-04-26 13:40:00,203.25,203.49,203.11,203.38,2429.0,188.5172,188.7398,188.3874,188.6378,2429.0
2023-04-26 13:45:00,203.36,203.5,202.94,202.94,3774.0,188.6193,188.7491,188.2297,188.2297,3774.0
2023-04-26 13:50:00,202.84,202.86,202.63,202.72,3916.0,188.137,188.1555,187.9422,188.0257,3916.0
2023-04-26 13:55:00,202.77,202.86,202.39,202.5,7945.0,188.072,188.1555,187.7196,187.8216,7945.0
2023-04-26 14:00:00,202.5,202.5,202.02,202.14,3483.0,187.8216,187.8216,187.3764,187.4877,3483.0
2023-04-26 14:05:00,202.13,202.28,201.84,201.84,7647.0,187.4784,187.6175,187.2094,187.2094,7647.0
2023-04-26 14:10:00,201.84,202.34,201.73,202.33,8865.0,187.2094,187.6732,187.1074,187.6639,8865.0
2023-04-26 14:15:00,202.34,202.53,202.18,202.45,6325.0,187.6732,187.8494,187.5248,187.7752,6325.0
2023-04-26 14:20:00,202.35,202.54,202.31,202.49,13343.0,187.6825,187.8587,187.6454,187.8123,13343.0
2023-04-26 14:25:00,202.5,202.53,202.33,202.42,6407.0,187.8216,187.8494,187.6639,187.7474,6407.0
2023-04-26 14:30:00,202.39,202.5,202.3,202.34,5735.0,187.7196,187.8216,187.6361,187.6732,5735.0
2023-04-26 14:35:00,202.34,202.34,201.81,201.95,6493.0,187.6732,187.6732,187.1816,187.3115,6493.0
2023-04-26 14:40:00,201.88,202.06,201.69,201.8,8519.0,187.2465,187.4135,187.0703,187.1723,8519.0
2023-04-26 14:45:00,201.79,202.06,201.71,202.0,4957.0,187.1631,187.4135,187.0889,187.3578,4957.0
2023-04-26 14:50:00,202.06,202.32,201.95,202.09,10646.0,187.4135,187.6546,187.3115,187.4413,10646.0
2023-04-26 14:55:00,202.02,202.02,201.79,201.83,5579.0,187.3764,187.3764,187.1631,187.2002,5579.0
2023-04-26 15:00:00,201.8,201.8,201.51,201.55,5104.0,187.1723,187.1723,186.9034,186.9405,5104.0
2023-04-26 15:05:00,201.65,201.86,201.62,201.63,4645.0,187.0332,187.228,187.0054,187.0147,4645.0
2023-04-26 15:10:00,201.66,201.97,201.61,201.61,9469.0,187.0425,187.33,186.9961,186.9961,9469.0
2023-04-26 15:15:00,201.69,202.0,201.52,201.88,8322.0,187.0703,187.3578,186.9126,187.2465,8322.0
2023-04-26 15:20:00,201.8,202.24,201.78,201.87,25067.0,187.1723,187.5804,187.1538,187.2373,25067.0
2023-04-26 15:25:00,201.89,202.0,201.79,201.88,14330.0,187.2558,187.3578,187.1631,187.2465,14330.0
2023-04-26 15:30:00,201.92,201.92,201.32,201.37,26518.0,187.2836,187.2836,186.7271,186.7735,26518.0
2023-04-26 15:35:00,201.39,201.51,201.07,201.19,20717.0,186.7921,186.9034,186.4953,186.6066,20717.0
2023-04-26 15:40:00,201.19,201.19,200.49,200.65,8517.0,186.6066,186.6066,185.9573,186.1057,8517.0
2023-04-26 15:45:00,200.61,200.73,200.35,200.4,27460.0,186.0686,186.1799,185.8274,185.8738,27460.0
2023-04-26 15:50:00,200.39,200.57,200.08,200.35,25796.0,185.8645,186.0315,185.577,185.8274,25796.0
2023-04-26 15:55:00,200.35,200.53,200.2,200.31,85579.0,185.8274,185.9944,185.6883,185.7903,85579.0
2023-04-27 09:30:00,200.34,203.07,200.34,203.04,41828.0,185.8182,188.3503,185.8182,188.3225,41828.0
2023-04-27 09:35:00,203.44,203.44,202.08,202.08,8633.0,188.6935,188.6935,187.432,187.432,8633.0
2023-04-27 09:40:00,202.28,202.59,201.87,202.31,17563.0,187.6175,187.9051,187.2373,187.6454,17563.0
2023-04-27 09:45:00,202.31,202.78,202.06,202.78,18443.0,187.6454,188.0813,187.4135,188.0813,18443.0
2023-04-27 09:50:00,202.79,203.2,202.65,203.05,10582.0,188.0906,188.4709,187.9607,188.3317,10582.0
2023-04-27 09:55:00,203.04,203.6,203.0,203.59,4457.0,188.3225,188.8419,188.2854,188.8326,4457.0
2023-04-27 10:00:00,203.58,203.98,203.35,203.73,34944.0,188.8233,189.1943,188.61,188.9624,34944.0
2023-04-27 10:05:00,203.76,204.65,203.73,204.24,10182.0,188.9903,189.8158,188.9624,189.4355,10182.0
2023-04-27 10:10:00,204.31,204.31,203.76,203.99,5468.0,189.5004,189.5004,188.9903,189.2036,5468.0
2023-04-27 10:15:00,204.05,204.38,203.86,203.89,13320.0,189.2592,189.5653,189.083,189.1108,13320.0
2023-04-27 10:20:00,203.89,203.89,203.13,203.14,7148.0,189.1108,189.1108,188.4059,188.4152,7148.0
2023-04-27 10:25:00,203.03,203.28,202.9,203.27,11700.0,188.3132,188.5451,188.1926,188.5358,11700.0
2023-04-27 10:30:00,203.26,203.36,202.94,203.17,14891.0,188.5265,188.6193,188.2297,188.443,14891.0
2023-04-27 10:35:00,203.11,203.32,202.96,203.18,15373.0,188.3874,188.5822,188.2483,188.4523,15373.0
2023-04-27 10:40:00,203.12,203.3,202.99,203.3,6633.0,188.3967,188.5636,188.2761,188.5636,6633.0
2023-04-27 10:45:00,203.25,203.29,203.07,203.24,8204.0,188.5172,188.5543,188.3503,188.508,8204.0
2023-04-27 10:50:00,203.24,203.5,203.01,203.35,18876.0,188.508,188.7491,188.2946,188.61,18876.0
2023-04-27 10:55:00,203.28,203.59,203.28,203.53,5509.0,188.5451,188.8326,188.5451,188.7769,5509.0
2023-04-27 11:00:00,203.6,203.6,203.3,203.3,3202.0,188.8419,188.8419,188.5636,188.5636,3202.0
2023-04-27 11:05:00,203.3,203.34,203.19,203.31,5558.0,188.5636,188.6007,188.4616,188.5729,5558.0
2023-04-27 11:10:00,203.3,203.5,203.14,203.5,7616.0,188.5636,188.7491,188.4152,188.7491,7616.0
2023-04-27 11:15:00,203.51,203.79,203.44,203.51,15551.0,188.7584,189.0181,188.6935,188.7584,15551.0
2023-04-27 11:20:00,203.51,204.05,203.43,203.81,6133.0,188.7584,189.2592,188.6842,189.0366,6133.0
2023-04-27 11:25:00,203.89,204.37,203.89,204.26,2703.0,189.1108,189.556,189.1108,189.454,2703.0
2023-04-27 11:30:00,204.3,204.5,204.18,204.46,3572.0,189.4911,189.6766,189.3798,189.6395,3572.0
2023-04-27 11:35:00,204.46,204.59,204.12,204.16,4338.0,189.6395,189.7601,189.3242,189.3613,4338.0
2023-04-27 11:40:00,204.12,204.44,204.12,204.43,3148.0,189.3242,189.621,189.3242,189.6117,3148.0
2023-04-27 11:45:00,204.38,204.4,204.21,204.25,3502.0,189.5653,189.5839,189.4076,189.4447,3502.0
2023-04-27 11:50:00,204.3,204.35,204.15,204.24,4763.0,189.4911,189.5375,189.352,189.4355,4763.0
2023-04-27 11:55:00,204.27,204.36,204.16,204.27,5487.0,189.4633,189.5468,189.3613,189.4633,5487.0
2023-04-27 12:00:00,204.28,204.71,204.27,204.54,7309.0,189.4726,189.8714,189.4633,189.7137,7309.0
2023-04-27 12:05:00,204.55,204.84,204.46,204.84,3445.0,189.723,189.992,189.6395,189.992,3445.0
2023-04-27 12:10:00,204.87,204.9,204.63,204.83,3428.0,190.0198,190.0476,189.7972,189.9827,3428.0
2023-04-27 12:15:00,204.83,205.08,204.78,204.87,5263.0,189.9827,190.2146,189.9363,190.0198,5263.0
2023-04-27 12:20:00,204.86,204.98,204.65,204.71,4245.0,190.0105,190.1218,189.8158,189.8714,4245.0
2023-04-27 12:25:00,204.84,204.84,204.48,204.49,4641.0,189.992,189.992,189.6581,189.6674,4641.0
2023-04-27 12:30:00,204.55,204.59,204.44,204.54,6818.0,189.723,189.7601,189.621,189.7137,6818.0
2023-04-27 12:35:00,204.51,204.54,204.27,204.27,2494.0,189.6859,189.7137,189.4633,189.4633,2494.0
2023-04-27 12:40:00,204.19,204.36,204.18,204.35,4883.0,189.3891,189.5468,189.3798,189.5375,4883.0
2023-04-27 12:45:00,204.4,204.4,204.12,204.19,3549.0,189.5839,189.5839,189.3242,189.3891,3549.0
2023-04-27 12:50:00,204.23,204.71,204.22,204.43,4805.0,189.4262,189.8714,189.4169,189.6117,4805.0
2023-04-27 12:55:00,204.52,204.97,204.52,204.72,5288.0,189.6952,190.1126,189.6952,189.8807,5288.0
2023-04-27 13:00:00,204.65,204.82,204.61,204.77,4607.0,189.8158,189.9734,189.7787,189.9271,4607.0
2023-04-27 13:05:00,204.8,204.87,204.61,204.62,5204.0,189.9549,190.0198,189.7787,189.7879,5204.0
2023-04-27 13:10:00,204.55,204.8,204.44,204.78,8293.0,189.723,189.9549,189.621,189.9363,8293.0
2023-04-27 13:15:00,204.71,204.83,204.7,204.8,2629.0,189.8714,189.9827,189.8621,189.9549,2629.0
2023-04-27 13:20:00,204.68,204.88,204.68,204.78,6412.0,189.8436,190.0291,189.8436,189.9363,6412.0
2023-04-27 13:25:00,204.86,205.0,204.73,204.91,10309.0,190.0105,190.1404,189.89,190.0569,10309.0
2023-04-27 13:30:00,204.91,205.0,204.73,204.73,7359.0,190.0569,190.1404,189.89,189.89,7359.0
2023-04-27 13:35:00,204.78,205.0,204.77,204.79,5941.0,189.9363,190.1404,189.9271,189.9456,5941.0
2023-04-27 13:40:00,204.83,204.88,204.65,204.77,3111.0,189.9827,190.0291,189.8158,189.9271,3111.0
2023-04-27 13:45:00,204.82,204.85,204.52,204.72,6714.0,189.9734,190.0013,189.6952,189.8807,6714.0
2023-04-27 13:50:00,204.76,204.95,204.76,204.92,3859.0,189.9178,190.094,189.9178,190.0662,3859.0
2023-04-27 13:55:00,204.89,204.89,204.68,204.68,4544.0,190.0384,190.0384,189.8436,189.8436,4544.0
2023-04-27 14:00:00,204.59,204.72,204.57,204.57,5720.0,189.7601,189.8807,189.7416,189.7416,5720.0
2023-04-27 14:05:00,204.5,204.62,204.49,204.49,2851.0,189.6766,189.7879,189.6674,189.6674,2851.0
2023-04-27 14:10:00,204.6,204.6,204.4,204.55,5967.0,189.7694,189.7694,189.5839,189.723,5967.0
2023-04-27 14:15:00,204.63,204.77,204.61,204.72,2912.0,189.7972,189.9271,189.7787,189.8807,2912.0
2023-04-27 14:20:00,204.74,204.83,204.7,204.76,6403.0,189.8992,189.9827,189.8621,189.9178,6403.0
2023-04-27 14:25:00,204.76,205.01,204.67,204.98,24343.0,189.9178,190.1497,189.8343,190.1218,24343.0
2023-04-27 14:30:00,204.97,205.29,204.95,205.28,6275.0,190.1126,190.4094,190.094,190.4001,6275.0
2023-04-27 14:35:00,205.22,205.24,204.95,205.0,7871.0,190.3444,190.363,190.094,190.1404,7871.0
2023-04-27 14:40:00,205.08,205.09,204.75,204.88,6860.0,190.2146,190.2239,189.9085,190.0291,6860.0
2023-04-27 14:45:00,204.87,204.98,204.77,204.95,12122.0,190.0198,190.1218,189.9271,190.094,12122.0
2023-04-27 14:50:00,204.97,205.22,204.95,205.22,5254.0,190.1126,190.3444,190.094,190.3444,5254.0
2023-04-27 14:55:00,205.23,205.67,205.19,205.67,6752.0,190.3537,190.7618,190.3166,190.7618,6752.0
2023-04-27 15:00:00,205.67,205.83,205.52,205.81,3636.0,190.7618,190.9102,190.6227,190.8917,3636.0
2023-04-27 15:05:00,205.83,205.83,205.48,205.57,5888.0,190.9102,190.9102,190.5856,190.6691,5888.0
2023-04-27 15:10:00,205.54,205.56,205.21,205.34,5140.0,190.6412,190.6598,190.3352,190.4557,5140.0
2023-04-27 15:15:00,205.41,205.69,205.33,205.53,5923.0,190.5207,190.7804,190.4465,190.632,5923.0
2023-04-27 15:20:00,205.51,205.93,205.5,205.9,11564.0,190.6134,191.003,190.6041,190.9751,11564.0
2023-04-27 15:25:00,205.93,205.96,205.59,205.67,11393.0,191.003,191.0308,190.6876,190.7618,11393.0
2023-04-27 15:30:00,205.65,205.69,205.41,205.41,15485.0,190.7433,190.7804,190.5207,190.5207,15485.0
2023-04-27 15:35:00,205.42,205.42,205.03,205.11,7755.0,190.5299,190.5299,190.1682,190.2424,7755.0
2023-04-27 15:40:00,205.18,205.32,205.06,205.32,12593.0,190.3073,190.4372,190.196,190.4372,12593.0
2023-04-27 15:45:00,205.3,205.51,205.18,205.47,16888.0,190.4186,190.6134,190.3073,190.5763,16888.0
2023-04-27 15:50:00,205.36,205.78,205.3,205.48,36163.0,190.4743,190.8638,190.4186,190.5856,36163.0
2023-04-27 15:55:00,205.48,205.67,205.11,205.64,82811.0,190.5856,190.7618,190.2424,190.734,82811.0
2023-04-28 09:30:00,205.66,205.66,204.49,204.61,36064.0,190.7525,190.7525,189.6674,189.7787,36064.0
2023-04-28 09:35:00,204.81,205.38,204.6,205.33,24636.0,189.9642,190.4928,189.7694,190.4465,24636.0
2023-04-28 09:40:00,205.33,206.39,205.33,206.18,13744.0,190.4465,191.4296,190.4465,191.2348,13744.0
2023-04-28 09:45:00,206.27,206.56,206.13,206.32,13597.0,191.3183,191.5873,191.1885,191.3647,13597.0
2023-04-28 09:50:00,206.17,206.36,205.85,206.03,10398.0,191.2256,191.4018,190.9288,191.0957,10398.0
2023-04-28 09:55:00,206.21,206.21,205.66,205.68,16310.0,191.2627,191.2627,190.7525,190.7711,16310.0
2023-04-28 10:00:00,205.65,206.12,205.47,206.02,9381.0,190.7433,191.1792,190.5763,191.0864,9381.0
2023-04-28 10:05:00,205.86,206.31,205.67,206.1,16707.0,190.938,191.3554,190.7618,191.1606,16707.0
2023-04-28 10:10:00,206.15,206.3,205.61,205.87,13852.0,191.207,191.3462,190.7062,190.9473,13852.0
2023-04-28 10:15:00,205.89,206.31,205.86,206.28,27397.0,190.9659,191.3554,190.938,191.3276,27397.0
2023-04-28 10:20:00,206.29,206.56,205.91,206.56,11435.0,191.3369,191.5873,190.9844,191.5873,11435.0
2023-04-28 10:25:00,206.39,206.61,206.08,206.15,8707.0,191.4296,191.6337,191.1421,191.207,8707.0
2023-04-28 10:30:00,206.1,206.24,205.51,205.93,9637.0,191.1606,191.2905,190.6134,191.003,9637.0
2023-04-28 10:35:00,205.92,206.12,205.32,205.69,13054.0,190.9937,191.1792,190.4372,190.7804,13054.0
2023-04-28 10:40:00,205.75,205.93,205.55,205.72,14940.0,190.836,191.003,190.6505,190.8082,14940.0
2023-04-28 10:45:00,205.83,206.2,205.83,205.84,4633.0,190.9102,191.2534,190.9102,190.9195,4633.0
2023-04-28 10:50:00,206.01,206.53,206.0,206.45,6453.0,191.0772,191.5595,191.0679,191.4853,6453.0
2023-04-28 10:55:00,206.27,206.33,205.52,205.78,8278.0,191.3183,191.374,190.6227,190.8638,8278.0
2023-04-28 11:00:00,205.78,205.78,205.09,205.6,11794.0,190.8638,190.8638,190.2239,190.6969,11794.0
2023-04-28 11:05:00,205.59,205.99,205.57,205.87,10503.0,190.6876,191.0586,190.6691,190.9473,10503.0
2023-04-28 11:10:00,205.81,206.14,205.81,205.99,6638.0,190.8917,191.1977,190.8917,191.0586,6638.0
2023-04-28 11:15:00,205.88,205.88,205.21,205.42,12331.0,190.9566,190.9566,190.3352,190.5299,12331.0
2023-04-28 11:20:00,205.43,205.62,205.31,205.32,15360.0,190.5392,190.7154,190.4279,190.4372,15360.0
2023-04-28 11:25:00,205.31,205.51,205.16,205.31,7772.0,190.4279,190.6134,190.2888,190.4279,7772.0
2023-04-28 11:30:00,205.5,205.68,205.41,205.58,8505.0,190.6041,190.7711,190.5207,190.6783,8505.0
2023-04-28 11:35:00,205.59,205.75,205.41,205.41,5180.0,190.6876,190.836,190.5207,190.5207,5180.0
2023-04-28 11:40:00,205.36,205.57,205.32,205.36,15049.0,190.4743,190.6691,190.4372,190.4743,15049.0
2023-04-28 11:45:00,205.29,205.36,205.07,205.36,6490.0,190.4094,190.4743,190.2053,190.4743,6490.0
2023-04-28 11:50:00,205.36,205.63,205.35,205.52,5315.0,190.4743,190.7247,190.465,190.6227,5315.0
2023-04-28 11:55:00,205.49,205.76,205.49,205.6,5696.0,190.5949,190.8453,190.5949,190.6969,5696.0
2023-04-28 12:00:00,205.65,205.67,205.41,205.5,5518.0,190.7433,190.7618,190.5207,190.6041,5518.0
2023-04-28 12:05:00,205.55,205.72,205.55,205.69,4531.0,190.6505,190.8082,190.6505,190.7804,4531.0
2023-04-28 12:10:00,205.76,205.94,205.65,205.65,6012.0,190.8453,191.0122,190.7433,190.7433,6012.0
2023-04-28 12:15:00,205.71,205.71,205.39,205.43,5529.0,190.7989,190.7989,190.5021,190.5392,5529.0
2023-04-28 12:20:00,205.43,205.45,205.27,205.41,3056.0,190.5392,190.5578,190.3908,190.5207,3056.0
2023-04-28 12:25:00,205.38,205.4,205.17,205.38,9223.0,190.4928,190.5114,190.2981,190.4928,9223.0
2023-04-28 12:30:00,205.38,205.41,205.14,205.14,5452.0,190.4928,190.5207,190.2702,190.2702,5452.0
2023-04-28 12:35:00,205.21,205.39,205.21,205.28,7870.0,190.3352,190.5021,190.3352,190.4001,7870.0
2023-04-28 12:40:00,205.28,205.58,205.25,205.36,14637.0,190.4001,190.6783,190.3723,190.4743,14637.0
2023-04-28 12:45:00,205.4,205.61,205.38,205.5,7752.0,190.5114,190.7062,190.4928,190.6041,7752.0
2023-04-28 12:50:00,205.51,205.67,205.42,205.48,10123.0,190.6134,190.7618,190.5299,190.5856,10123.0
2023-04-28 12:55:00,205.56,205.6,205.3,205.45,4287.0,190.6598,190.6969,190.4186,190.5578,4287.0
2023-04-28 13:00:00,205.41,205.41,204.89,204.98,8845.0,190.5207,190.5207,190.0384,190.1218,8845.0
2023-04-28 13:05:00,205.08,205.13,204.91,204.91,8656.0,190.2146,190.261,190.0569,190.0569,8656.0
2023-04-28 13:10:00,204.97,205.02,204.86,204.93,6212.0,190.1126,190.1589,190.0105,190.0755,6212.0
2023-04-28 13:15:00,204.92,205.31,204.88,205.24,7832.0,190.0662,190.4279,190.0291,190.363,7832.0
2023-04-28 13:20:00,205.16,205.17,204.93,204.97,7363.0,190.2888,190.2981,190.0755,190.1126,7363.0
2023-04-28 13:25:00,205.14,205.18,205.0,205.11,6943.0,190.2702,190.3073,190.1404,190.2424,6943.0
2023-04-28 13:30:00,205.12,205.37,205.0,205.31,6966.0,190.2517,190.4836,190.1404,190.4279,6966.0
2023-04-28 13:35:00,205.35,205.4,205.0,205.25,6867.0,190.465,190.5114,190.1404,190.3723,6867.0
2023-04-28 13:40:00,205.17,205.23,204.73,204.79,7686.0,190.2981,190.3537,189.89,189.9456,7686.0
2023-04-28 13:45:00,204.79,204.85,204.6,204.6,7733.0,189.9456,190.0013,189.7694,189.7694,7733.0
2023-04-28 13:50:00,204.6,204.66,204.11,204.38,13987.0,189.7694,189.825,189.3149,189.5653,13987.0
2023-04-28 13:55:00,204.38,204.59,204.35,204.59,4394.0,189.5653,189.7601,189.5375,189.7601,4394.0
2023-04-28 14:00:00,204.61,204.9,204.43,204.9,28702.0,189.7787,190.0476,189.6117,190.0476,28702.0
2023-04-28 14:05:00,204.89,204.95,204.46,204.53,4736.0,190.0384,190.094,189.6395,189.7045,4736.0
2023-04-28 14:10:00,204.45,204.45,204.02,204.04,9496.0,189.6303,189.6303,189.2314,189.25,9496.0
2023-04-28 14:15:00,204.03,204.25,203.91,204.18,5548.0,189.2407,189.4447,189.1294,189.3798,5548.0
2023-04-28 14:20:00,204.19,204.24,203.78,203.91,15504.0,189.3891,189.4355,189.0088,189.1294,15504.0
2023-04-28 14:25:00,203.81,203.84,203.6,203.84,7665.0,189.0366,189.0645,188.8419,189.0645,7665.0
2023-04-28 14:30:00,203.89,203.91,203.44,203.53,9223.0,189.1108,189.1294,188.6935,188.7769,9223.0
2023-04-28 14:35:00,203.55,203.84,203.32,203.84,11638.0,188.7955,189.0645,188.5822,189.0645,11638.0
2023-04-28 14:40:00,203.84,204.01,203.75,203.75,5295.0,189.0645,189.2221,188.981,188.981,5295.0
2023-04-28 14:45:00,203.67,203.79,203.51,203.79,8922.0,188.9068,189.0181,188.7584,189.0181,8922.0
2023-04-28 14:50:00,203.73,203.93,203.7,203.81,7287.0,188.9624,189.1479,188.9346,189.0366,7287.0
2023-04-28 14:55:00,203.78,204.16,203.78,204.12,9165.0,189.0088,189.3613,189.0088,189.3242,9165.0
2023-04-28 15:00:00,204.18,204.24,203.86,203.94,8737.0,189.3798,189.4355,189.083,189.1572,8737.0
2023-04-28 15:05:00,203.92,204.23,203.92,204.23,19068.0,189.1387,189.4262,189.1387,189.4262,19068.0
2023-04-28 15:10:00,204.18,204.31,204.07,204.15,12755.0,189.3798,189.5004,189.2778,189.352,12755.0
2023-04-28 15:15:00,204.14,204.38,204.08,204.21,14943.0,189.3427,189.5653,189.2871,189.4076,14943.0
2023-04-28 15:20:00,204.24,204.25,203.82,204.19,15386.0,189.4355,189.4447,189.0459,189.3891,15386.0
2023-04-28 15:25:00,204.16,204.2,203.64,203.81,18281.0,189.3613,189.3984,188.879,189.0366,18281.0
2023-04-28 15:30:00,203.82,204.03,203.72,203.94,18770.0,189.0459,189.2407,188.9532,189.1572,18770.0
2023-04-28 15:35:00,203.94,204.2,203.89,204.09,21936.0,189.1572,189.3984,189.1108,189.2963,21936.0
2023-04-28 15:40:00,204.09,204.27,203.95,204.12,30609.0,189.2963,189.4633,189.1665,189.3242,30609.0
2023-04-28 15:45:00,204.15,204.23,203.88,203.9,43283.0,189.352,189.4262,189.1016,189.1201,43283.0
2023-04-28 15:50:00,203.93,204.12,203.75,204.07,67070.0,189.1479,189.3242,188.981,189.2778,67070.0
2023-04-28 15:55:00,204.1,204.38,203.87,204.37,159594.0,189.3056,189.5653,189.0923,189.556,159594.0
2023-05-01 09:30:00,203.29,204.0,202.45,202.45,17882.0,188.5543,189.2129,187.7752,187.7752,17882.0
2023-05-01 09:35:00,202.63,202.77,202.3,202.77,4771.0,187.9422,188.072,187.6361,188.072,4771.0
2023-05-01 09:40:00,202.95,203.14,202.65,203.05,5392.0,188.239,188.4152,187.9607,188.3317,5392.0
2023-05-01 09:45:00,203.14,203.31,202.94,203.04,6639.0,188.4152,188.5729,188.2297,188.3225,6639.0
2023-05-01 09:50:00,203.04,203.04,202.5,202.97,7067.0,188.3225,188.3225,187.8216,188.2575,7067.0
2023-05-01 09:55:00,202.96,203.37,202.74,203.21,10518.0,188.2483,188.6285,188.0442,188.4801,10518.0
2023-05-01 10:00:00,203.11,203.11,202.36,202.69,6262.0,188.3874,188.3874,187.6917,187.9978,6262.0
2023-05-01 10:05:00,202.69,202.93,202.58,202.86,14794.0,187.9978,188.2204,187.8958,188.1555,14794.0
2023-05-01 10:10:00,202.91,202.94,202.58,202.68,4912.0,188.2019,188.2297,187.8958,187.9886,4912.0
2023-05-01 10:15:00,202.68,202.76,202.34,202.34,6989.0,187.9886,188.0628,187.6732,187.6732,6989.0
2023-05-01 10:20:00,202.25,202.37,201.83,202.14,6357.0,187.5897,187.701,187.2002,187.4877,6357.0
2023-05-01 10:25:00,202.21,202.43,202.09,202.33,4838.0,187.5526,187.7567,187.4413,187.6639,4838.0
2023-05-01 10:30:00,202.4,202.54,202.24,202.39,10183.0,187.7288,187.8587,187.5804,187.7196,10183.0
2023-05-01 10:35:00,202.34,202.35,202.07,202.11,5801.0,187.6732,187.6825,187.4228,187.4599,5801.0
2023-05-01 10:40:00,202.11,202.27,202.07,202.11,10697.0,187.4599,187.6083,187.4228,187.4599,10697.0
2023-05-01 10:45:00,202.08,202.17,201.84,202.01,10873.0,187.432,187.5155,187.2094,187.3671,10873.0
2023-05-01 10:50:00,201.98,202.07,201.66,202.07,21970.0,187.3393,187.4228,187.0425,187.4228,21970.0
2023-05-01 10:55:00,202.02,202.6,202.02,202.6,14004.0,187.3764,187.9143,187.3764,187.9143,14004.0
2023-05-01 11:00:00,202.6,202.69,202.25,202.49,21123.0,187.9143,187.9978,187.5897,187.8123,21123.0
2023-05-01 11:05:00,202.51,202.85,202.48,202.61,6122.0,187.8309,188.1462,187.803,187.9236,6122.0
2023-05-01 11:10:00,202.64,202.87,202.58,202.8,11285.0,187.9514,188.1648,187.8958,188.0999,11285.0
2023-05-01 11:15:00,202.87,202.87,202.57,202.71,11772.0,188.1648,188.1648,187.8865,188.0164,11772.0
2023-05-01 11:20:00,202.55,203.09,202.55,202.79,8371.0,187.868,188.3688,187.868,188.0906,8371.0
2023-05-01 11:25:00,202.76,202.91,202.62,202.81,7876.0,188.0628,188.2019,187.9329,188.1091,7876.0
2023-05-01 11:30:00,202.72,202.72,202.3,202.55,6639.0,188.0257,188.0257,187.6361,187.868,6639.0
2023-05-01 11:35:00,202.49,202.71,202.4,202.6,4199.0,187.8123,188.0164,187.7288,187.9143,4199.0
2023-05-01 11:40:00,202.66,202.86,202.59,202.86,5849.0,187.97,188.1555,187.9051,188.1555,5849.0
2023-05-01 11:45:00,202.87,202.95,202.73,202.88,5478.0,188.1648,188.239,188.0349,188.1741,5478.0
2023-05-01 11:50:00,202.84,202.9,202.69,202.81,5277.0,188.137,188.1926,187.9978,188.1091,5277.0
2023-05-01 11:55:00,202.77,202.95,202.68,202.95,3282.0,188.072,188.239,187.9886,188.239,3282.0
2023-05-01 12:00:00,202.94,203.02,202.86,202.89,7284.0,188.2297,188.3039,188.1555,188.1833,7284.0
2023-05-01 12:05:00,202.95,202.95,202.76,202.88,3286.0,188.239,188.239,188.0628,188.1741,3286.0
2023-05-01 12:10:00,202.89,202.89,202.39,202.57,6587.0,188.1833,188.1833,187.7196,187.8865,6587.0
2023-05-01 12:15:00,202.51,202.79,202.49,202.71,4807.0,187.8309,188.0906,187.8123,188.0164,4807.0
2023-05-01 12:20:00,202.74,202.93,202.74,202.86,4599.0,188.0442,188.2204,188.0442,188.1555,4599.0
2023-05-01 12:25:00,202.85,202.89,202.67,202.77,6575.0,188.1462,188.1833,187.9793,188.072,6575.0
2023-05-01 12:30:00,202.74,203.0,202.71,202.84,5001.0,188.0442,188.2854,188.0164,188.137,5001.0
2023-05-01 12:35:00,202.84,202.9,202.68,202.82,6595.0,188.137,188.1926,187.9886,188.1184,6595.0
2023-05-01 12:40:00,202.75,203.0,202.75,202.82,4460.0,188.0535,188.2854,188.0535,188.1184,4460.0
2023-05-01 12:45:00,202.82,202.86,202.4,202.45,11294.0,188.1184,188.1555,187.7288,187.7752,11294.0
2023-05-01 12:50:00,202.51,202.65,202.5,202.57,6189.0,187.8309,187.9607,187.8216,187.8865,6189.0
2023-05-01 12:55:00,202.55,202.57,202.4,202.48,4649.0,187.868,187.8865,187.7288,187.803,4649.0
2023-05-01 13:00:00,202.36,202.54,202.21,202.28,9983.0,187.6917,187.8587,187.5526,187.6175,9983.0
2023-05-01 13:05:00,202.29,202.35,202.17,202.27,9422.0,187.6268,187.6825,187.5155,187.6083,9422.0
2023-05-01 13:10:00,202.27,202.32,202.18,202.28,8768.0,187.6083,187.6546,187.5248,187.6175,8768.0
2023-05-01 13:15:00,202.27,202.31,201.95,202.13,15605.0,187.6083,187.6454,187.3115,187.4784,15605.0
2023-05-01 13:20:00,202.19,202.36,202.1,202.26,8316.0,187.5341,187.6917,187.4506,187.599,8316.0
2023-05-01 13:25:00,202.26,202.32,202.05,202.09,8954.0,187.599,187.6546,187.4042,187.4413,8954.0
2023-05-01 13:30:00,202.06,202.16,201.97,202.03,7012.0,187.4135,187.5062,187.33,187.3857,7012.0
2023-05-01 13:35:00,202.06,202.14,201.94,202.11,5400.0,187.4135,187.4877,187.3022,187.4599,5400.0
2023-05-01 13:40:00,202.12,202.15,201.91,201.97,15765.0,187.4691,187.497,187.2744,187.33,15765.0
2023-05-01 13:45:00,201.96,202.15,201.96,202.07,6696.0,187.3207,187.497,187.3207,187.4228,6696.0
2023-05-01 13:50:00,202.02,202.14,201.89,201.98,9736.0,187.3764,187.4877,187.2558,187.3393,9736.0
2023-05-01 13:55:00,201.97,202.06,201.9,201.9,9593.0,187.33,187.4135,187.2651,187.2651,9593.0
2023-05-01 14:00:00,201.91,201.94,201.75,201.75,6519.0,187.2744,187.3022,187.126,187.126,6519.0
2023-05-01 14:05:00,201.75,201.75,201.58,201.66,6871.0,187.126,187.126,186.9683,187.0425,6871.0
2023-05-01 14:10:00,201.64,201.67,201.4,201.52,8111.0,187.0239,187.0518,186.8013,186.9126,8111.0
2023-05-01 14:15:00,201.51,201.67,201.49,201.63,5936.0,186.9034,187.0518,186.8848,187.0147,5936.0
2023-05-01 14:20:00,201.65,201.68,201.51,201.61,12823.0,187.0332,187.061,186.9034,186.9961,12823.0
2023-05-01 14:25:00,201.58,201.65,201.44,201.61,10415.0,186.9683,187.0332,186.8384,186.9961,10415.0
2023-05-01 14:30:00,201.63,201.64,201.26,201.26,13540.0,187.0147,187.0239,186.6715,186.6715,13540.0
2023-05-01 14:35:00,201.22,201.25,200.95,200.98,6158.0,186.6344,186.6622,186.384,186.4118,6158.0
2023-05-01 14:40:00,201.1,201.17,200.96,200.96,6241.0,186.5231,186.588,186.3932,186.3932,6241.0
2023-05-01 14:45:00,200.96,201.21,200.9,201.18,7511.0,186.3932,186.6251,186.3376,186.5973,7511.0
2023-05-01 14:50:00,201.21,201.27,200.98,201.04,17600.0,186.6251,186.6808,186.4118,186.4674,17600.0
2023-05-01 14:55:00,201.0,201.19,200.97,201.03,10264.0,186.4303,186.6066,186.4025,186.4582,10264.0
2023-05-01 15:00:00,201.1,201.1,200.94,200.98,12832.0,186.5231,186.5231,186.3747,186.4118,12832.0
2023-05-01 15:05:00,201.0,201.23,200.97,201.14,13533.0,186.4303,186.6437,186.4025,186.5602,13533.0
2023-05-01 15:10:00,201.19,201.21,200.92,201.05,15018.0,186.6066,186.6251,186.3561,186.4767,15018.0
2023-05-01 15:15:00,201.01,201.08,200.88,200.92,13100.0,186.4396,186.5045,186.319,186.3561,13100.0
2023-05-01 15:20:00,200.94,201.07,200.87,200.87,15178.0,186.3747,186.4953,186.3098,186.3098,15178.0
2023-05-01 15:25:00,200.86,200.9,200.5,200.53,13179.0,186.3005,186.3376,185.9666,185.9944,13179.0
2023-05-01 15:30:00,200.49,200.63,200.23,200.27,28635.0,185.9573,186.0871,185.7161,185.7532,28635.0
2023-05-01 15:35:00,200.28,200.38,200.04,200.05,30653.0,185.7625,185.8553,185.5399,185.5492,30653.0
2023-05-01 15:40:00,200.01,200.2,199.79,199.89,49470.0,185.5121,185.6883,185.308,185.4008,49470.0
2023-05-01 15:45:00,199.93,200.19,199.74,200.12,34300.0,185.4379,185.679,185.2617,185.6141,34300.0
2023-05-01 15:50:00,200.18,200.52,199.55,199.58,62811.0,185.6698,185.9851,185.0854,185.1133,62811.0
2023-05-01 15:55:00,199.64,199.97,199.36,199.43,164627.0,185.1689,185.475,184.9092,184.9741,164627.0
2023-05-02 09:30:00,199.67,201.74,199.67,201.54,30193.0,185.1967,187.1167,185.1967,186.9312,30193.0
2023-05-02 09:35:00,201.45,201.63,200.21,200.24,18069.0,186.8477,187.0147,185.6976,185.7254,18069.0
2023-05-02 09:40:00,199.95,200.01,199.0,199.75,22303.0,185.4564,185.5121,184.5753,185.2709,22303.0
2023-05-02 09:45:00,199.66,200.02,199.39,199.62,29757.0,185.1875,185.5214,184.937,185.1504,29757.0
2023-05-02 09:50:00,199.62,200.09,199.17,199.92,29514.0,185.1504,185.5863,184.733,185.4286,29514.0
2023-05-02 09:55:00,199.91,201.17,199.89,201.16,25142.0,185.4193,186.588,185.4008,186.5787,25142.0
2023-05-02 10:00:00,200.98,201.37,200.55,200.89,16620.0,186.4118,186.7735,186.0129,186.3283,16620.0
2023-05-02 10:05:00,201.06,201.11,200.1,200.11,33725.0,186.486,186.5324,185.5956,185.6048,33725.0
2023-05-02 10:10:00,200.01,200.53,199.78,199.78,15049.0,185.5121,185.9944,185.2988,185.2988,15049.0
2023-05-02 10:15:00,199.77,200.1,199.62,199.98,19095.0,185.2895,185.5956,185.1504,185.4843,19095.0
2023-05-02 10:20:00,200.02,200.09,199.58,199.93,19204.0,185.5214,185.5863,185.1133,185.4379,19204.0
2023-05-02 10:25:00,199.92,200.1,199.53,199.63,12879.0,185.4286,185.5956,185.0669,185.1596,12879.0
2023-05-02 10:30:00,199.52,199.77,199.26,199.26,25285.0,185.0576,185.2895,184.8165,184.8165,25285.0
2023-05-02 10:35:00,199.27,199.47,198.69,198.82,13765.0,184.8257,185.0112,184.2878,184.4083,13765.0
2023-05-02 10:40:00,198.88,199.42,198.88,199.03,23270.0,184.464,184.9649,184.464,184.6031,23270.0
2023-05-02 10:45:00,199.03,199.18,198.73,198.9,16757.0,184.6031,184.7423,184.3249,184.4825,16757.0
2023-05-02 10:50:00,198.82,198.94,198.45,198.6,20996.0,184.4083,184.5196,184.0652,184.2043,20996.0
2023-05-02 10:55:00,198.59,198.99,198.51,198.61,13961.0,184.195,184.566,184.1208,184.2136,13961.0
2023-05-02 11:00:00,198.6,198.69,197.88,198.22,34984.0,184.2043,184.2878,183.5365,183.8518,34984.0
2023-05-02 11:05:00,198.24,198.27,197.94,197.99,26209.0,183.8704,183.8982,183.5921,183.6385,26209.0
2023-05-02 11:10:00,198.02,198.02,197.68,197.82,6993.0,183.6663,183.6663,183.351,183.4808,6993.0
2023-05-02 11:15:00,197.8,198.02,197.73,197.75,7902.0,183.4623,183.6663,183.3974,183.4159,7902.0
2023-05-02 11:20:00,197.77,197.81,197.31,197.45,11246.0,183.4345,183.4716,183.0078,183.1377,11246.0
2023-05-02 11:25:00,197.47,197.71,197.4,197.52,14144.0,183.1562,183.3788,183.0913,183.2026,14144.0
2023-05-02 11:30:00,197.53,197.68,197.26,197.33,23459.0,183.2119,183.351,182.9614,183.0264,23459.0
2023-05-02 11:35:00,197.34,197.54,197.12,197.19,13787.0,183.0356,183.2211,182.8316,182.8965,13787.0
2023-05-02 11:40:00,197.24,197.59,197.19,197.59,11461.0,182.9429,183.2675,182.8965,183.2675,11461.0
2023-05-02 11:45:00,197.58,197.92,197.52,197.62,12276.0,183.2582,183.5736,183.2026,183.2953,12276.0
2023-05-02 11:50:00,197.77,197.77,197.2,197.43,14136.0,183.4345,183.4345,182.9058,183.1191,14136.0
2023-05-02 11:55:00,197.44,197.64,197.37,197.58,8455.0,183.1284,183.3139,183.0635,183.2582,8455.0
2023-05-02 12:00:00,197.53,197.61,197.03,197.04,7698.0,183.2119,183.2861,182.7481,182.7574,7698.0
2023-05-02 12:05:00,197.06,197.26,196.76,196.76,8929.0,182.7759,182.9614,182.4977,182.4977,8929.0
2023-05-02 12:10:00,196.73,196.98,196.62,196.91,10414.0,182.4698,182.7017,182.3678,182.6368,10414.0
2023-05-02 12:15:00,196.97,197.19,196.71,197.16,9818.0,182.6924,182.8965,182.4513,182.8687,9818.0
2023-05-02 12:20:00,197.15,197.4,197.04,197.38,7167.0,182.8594,183.0913,182.7574,183.0727,7167.0
2023-05-02 12:25:00,197.38,197.64,197.31,197.64,8507.0,183.0727,183.3139,183.0078,183.3139,8507.0
2023-05-02 12:30:00,197.56,197.56,197.19,197.26,11957.0,183.2397,183.2397,182.8965,182.9614,11957.0
2023-05-02 12:35:00,197.3,197.48,197.14,197.21,6292.0,182.9985,183.1655,182.8501,182.915,6292.0
2023-05-02 12:40:00,197.32,197.47,197.29,197.29,5859.0,183.0171,183.1562,182.9892,182.9892,5859.0
2023-05-02 12:45:00,197.3,197.45,197.2,197.23,5729.0,182.9985,183.1377,182.9058,182.9336,5729.0
2023-05-02 12:50:00,197.19,197.42,197.19,197.25,8885.0,182.8965,183.1098,182.8965,182.9521,8885.0
2023-05-02 12:55:00,197.2,197.2,196.95,197.16,6742.0,182.9058,182.9058,182.6739,182.8687,6742.0
2023-05-02 13:00:00,197.11,197.15,197.01,197.11,4102.0,182.8223,182.8594,182.7295,182.8223,4102.0
2023-05-02 13:05:00,197.11,197.18,196.84,196.84,9547.0,182.8223,182.8872,182.5719,182.5719,9547.0
2023-05-02 13:10:00,196.85,197.21,196.62,197.08,20003.0,182.5811,182.915,182.3678,182.7945,20003.0
2023-05-02 13:15:00,197.19,197.19,196.93,196.95,7847.0,182.8965,182.8965,182.6553,182.6739,7847.0
2023-05-02 13:20:00,196.99,197.02,196.84,196.99,5423.0,182.711,182.7388,182.5719,182.711,5423.0
2023-05-02 13:25:00,197.0,197.13,196.82,197.1,6839.0,182.7203,182.8408,182.5533,182.813,6839.0
2023-05-02 13:30:00,197.07,197.15,196.81,197.01,7475.0,182.7852,182.8594,182.544,182.7295,7475.0
2023-05-02 13:35:00,197.0,197.08,196.92,197.01,5682.0,182.7203,182.7945,182.6461,182.7295,5682.0
2023-05-02 13:40:00,197.02,197.14,197.02,197.13,2825.0,182.7388,182.8501,182.7388,182.8408,2825.0
2023-05-02 13:45:00,197.18,197.62,197.18,197.46,8567.0,182.8872,183.2953,182.8872,183.1469,8567.0
2023-05-02 13:50:00,197.52,197.71,197.44,197.52,9409.0,183.2026,183.3788,183.1284,183.2026,9409.0
2023-05-02 13:55:00,197.53,197.56,197.08,197.12,8047.0,183.2119,183.2397,182.7945,182.8316,8047.0
2023-05-02 14:00:00,197.18,197.18,196.63,196.71,11799.0,182.8872,182.8872,182.3771,182.4513,11799.0
2023-05-02 14:05:00,196.72,196.76,196.32,196.32,6010.0,182.4606,182.4977,182.0896,182.0896,6010.0
2023-05-02 14:10:00,196.34,196.35,195.83,195.94,7787.0,182.1081,182.1174,181.6351,181.7371,7787.0
2023-05-02 14:15:00,195.9,196.42,195.87,196.42,6024.0,181.7,182.1823,181.6722,182.1823,6024.0
2023-05-02 14:20:00,196.47,196.61,196.34,196.44,11550.0,182.2287,182.3585,182.1081,182.2009,11550.0
2023-05-02 14:25:00,196.5,196.74,196.43,196.74,3054.0,182.2565,182.4791,182.1916,182.4791,3054.0
2023-05-02 14:30:00,196.7,196.83,196.68,196.77,5256.0,182.442,182.5626,182.4235,182.5069,5256.0
2023-05-02 14:35:00,196.78,196.9,196.74,196.82,5957.0,182.5162,182.6275,182.4791,182.5533,5957.0
2023-05-02 14:40:00,196.81,196.93,196.65,196.66,7848.0,182.544,182.6553,182.3956,182.4049,7848.0
2023-05-02 14:45:00,196.7,197.34,196.7,197.27,7398.0,182.442,183.0356,182.442,182.9707,7398.0
2023-05-02 14:50:00,197.31,197.35,196.99,197.15,8498.0,183.0078,183.0449,182.711,182.8594,8498.0
2023-05-02 14:55:00,197.11,197.11,196.88,196.94,6443.0,182.8223,182.8223,182.609,182.6646,6443.0
2023-05-02 15:00:00,196.98,197.02,196.59,196.6,9743.0,182.7017,182.7388,182.34,182.3493,9743.0
2023-05-02 15:05:00,196.63,196.67,196.56,196.66,5762.0,182.3771,182.4142,182.3122,182.4049,5762.0
2023-05-02 15:10:00,196.65,197.13,196.61,196.95,10537.0,182.3956,182.8408,182.3585,182.6739,10537.0
2023-05-02 15:15:00,196.94,197.01,196.44,196.45,10238.0,182.6646,182.7295,182.2009,182.2101,10238.0
2023-05-02 15:20:00,196.5,196.53,196.3,196.36,5900.0,182.2565,182.2843,182.071,182.1267,5900.0
2023-05-02 15:25:00,196.47,196.47,196.05,196.18,7794.0,182.2287,182.2287,181.8391,181.9597,7794.0
2023-05-02 15:30:00,196.2,196.21,196.02,196.1,10976.0,181.9783,181.9875,181.8113,181.8855,10976.0
2023-05-02 15:35:00,196.04,196.15,195.91,196.04,23222.0,181.8299,181.9319,181.7093,181.8299,23222.0
2023-05-02 15:40:00,196.03,196.1,195.78,195.93,15839.0,181.8206,181.8855,181.5887,181.7278,15839.0
2023-05-02 15:45:00,195.95,196.02,195.78,195.86,21568.0,181.7464,181.8113,181.5887,181.6629,21568.0
2023-05-02 15:50:00,195.81,196.28,195.68,196.27,43234.0,181.6165,182.0525,181.496,182.0432,43234.0
2023-05-02 15:55:00,196.33,196.51,195.89,196.08,122996.0,182.0988,182.2658,181.6907,181.867,122996.0
2023-05-03 09:30:00,196.45,197.31,196.07,196.21,38675.0,182.2101,183.0078,181.8577,181.9875,38675.0
2023-05-03 09:35:00,196.08,196.61,196.05,196.47,11427.0,181.867,182.3585,181.8391,182.2287,11427.0
2023-05-03 09:40:00,196.47,196.74,196.25,196.3,5600.0,182.2287,182.4791,182.0246,182.071,5600.0
2023-05-03 09:45:00,196.34,196.41,195.59,195.66,9391.0,182.1081,182.173,181.4125,181.4774,9391.0
2023-05-03 09:50:00,195.63,196.06,195.62,195.72,12285.0,181.4496,181.8484,181.4403,181.5331,12285.0
2023-05-03 09:55:00,195.69,196.0,195.63,195.96,3765.0,181.5052,181.7928,181.4496,181.7557,3765.0
2023-05-03 10:00:00,196.01,196.19,195.75,196.07,13138.0,181.802,181.969,181.5609,181.8577,13138.0
2023-05-03 10:05:00,195.98,196.35,195.98,196.35,5250.0,181.7742,182.1174,181.7742,182.1174,5250.0
2023-05-03 10:10:00,196.32,196.38,195.66,195.88,4191.0,182.0896,182.1452,181.4774,181.6815,4191.0
2023-05-03 10:15:00,195.92,195.92,195.51,195.56,12486.0,181.7186,181.7186,181.3383,181.3847,12486.0
2023-05-03 10:20:00,195.6,195.77,195.08,195.23,9713.0,181.4218,181.5794,180.9394,181.0786,9713.0
2023-05-03 10:25:00,195.19,195.94,195.18,195.75,7432.0,181.0415,181.7371,181.0322,181.5609,7432.0
2023-05-03 10:30:00,195.67,195.79,195.29,195.34,7786.0,181.4867,181.598,181.1342,181.1806,7786.0
2023-05-03 10:35:00,195.32,195.62,195.12,195.15,4101.0,181.162,181.4403,180.9765,181.0044,4101.0
2023-05-03 10:40:00,195.2,195.23,194.72,194.72,5288.0,181.0507,181.0786,180.6055,180.6055,5288.0
2023-05-03 10:45:00,194.72,194.79,194.34,194.77,5885.0,180.6055,180.6705,180.2531,180.6519,5885.0
2023-05-03 10:50:00,194.86,194.86,194.63,194.69,3244.0,180.7354,180.7354,180.5221,180.5777,3244.0
2023-05-03 10:55:00,194.74,194.84,194.65,194.8,6375.0,180.6241,180.7168,180.5406,180.6797,6375.0
2023-05-03 11:00:00,194.72,194.72,194.27,194.55,3150.0,180.6055,180.6055,180.1882,180.4479,3150.0
2023-05-03 11:05:00,194.55,194.71,194.43,194.43,3219.0,180.4479,180.5963,180.3366,180.3366,3219.0
2023-05-03 11:10:00,194.46,194.65,194.4,194.64,3048.0,180.3644,180.5406,180.3087,180.5313,3048.0
2023-05-03 11:15:00,194.66,194.84,194.46,194.78,4528.0,180.5499,180.7168,180.3644,180.6612,4528.0
2023-05-03 11:20:00,194.72,195.03,194.56,194.98,5472.0,180.6055,180.8931,180.4571,180.8467,5472.0
2023-05-03 11:25:00,194.97,195.11,194.94,195.03,5592.0,180.8374,180.9673,180.8096,180.8931,5592.0
2023-05-03 11:30:00,194.96,195.37,194.95,195.21,2929.0,180.8281,181.2084,180.8189,181.06,2929.0
2023-05-03 11:35:00,195.25,195.5,195.17,195.38,7233.0,181.0971,181.329,181.0229,181.2177,7233.0
2023-05-03 11:40:00,195.35,195.52,195.25,195.37,3762.0,181.1899,181.3475,181.0971,181.2084,3762.0
2023-05-03 11:45:00,195.36,195.51,195.31,195.31,2756.0,181.1991,181.3383,181.1528,181.1528,2756.0
2023-05-03 11:50:00,195.34,195.44,195.33,195.4,4818.0,181.1806,181.2733,181.1713,181.2362,4818.0
2023-05-03 11:55:00,195.39,195.92,195.38,195.84,8968.0,181.227,181.7186,181.2177,181.6444,8968.0
2023-05-03 12:00:00,195.84,195.9,195.76,195.84,6057.0,181.6444,181.7,181.5702,181.6444,6057.0
2023-05-03 12:05:00,195.9,196.06,195.9,196.0,3339.0,181.7,181.8484,181.7,181.7928,3339.0
2023-05-03 12:10:00,196.04,196.16,196.02,196.13,4117.0,181.8299,181.9412,181.8113,181.9133,4117.0
2023-05-03 12:15:00,196.16,196.18,196.07,196.14,8196.0,181.9412,181.9597,181.8577,181.9226,8196.0
2023-05-03 12:20:00,196.08,196.29,196.04,196.29,7641.0,181.867,182.0617,181.8299,182.0617,7641.0
2023-05-03 12:25:00,196.3,196.66,196.29,196.66,3798.0,182.071,182.4049,182.0617,182.4049,3798.0
2023-05-03 12:30:00,196.73,197.2,196.73,197.07,5500.0,182.4698,182.9058,182.4698,182.7852,5500.0
2023-05-03 12:35:00,197.06,197.07,196.82,196.83,4926.0,182.7759,182.7852,182.5533,182.5626,4926.0
2023-05-03 12:40:00,196.76,196.89,196.67,196.67,4825.0,182.4977,182.6182,182.4142,182.4142,4825.0
2023-05-03 12:45:00,196.63,196.69,196.53,196.53,2950.0,182.3771,182.4327,182.2843,182.2843,2950.0
2023-05-03 12:50:00,196.37,196.58,196.37,196.43,4196.0,182.1359,182.3307,182.1359,182.1916,4196.0
2023-05-03 12:55:00,196.32,196.43,196.23,196.29,7395.0,182.0896,182.1916,182.0061,182.0617,7395.0
2023-05-03 13:00:00,196.42,196.52,196.35,196.49,14399.0,182.1823,182.2751,182.1174,182.2472,14399.0
2023-05-03 13:05:00,196.36,196.55,196.32,196.44,2919.0,182.1267,182.3029,182.0896,182.2009,2919.0
2023-05-03 13:10:00,196.42,196.61,196.32,196.61,2698.0,182.1823,182.3585,182.0896,182.3585,2698.0
2023-05-03 13:15:00,196.61,196.91,196.51,196.9,4427.0,182.3585,182.6368,182.2658,182.6275,4427.0
2023-05-03 13:20:00,196.91,197.17,196.91,197.17,5898.0,182.6368,182.8779,182.6368,182.8779,5898.0
2023-05-03 13:25:00,197.13,197.18,196.81,197.07,5753.0,182.8408,182.8872,182.544,182.7852,5753.0
2023-05-03 13:30:00,197.09,197.1,196.95,196.99,2496.0,182.8037,182.813,182.6739,182.711,2496.0
2023-05-03 13:35:00,196.95,197.2,196.95,197.17,4199.0,182.6739,182.9058,182.6739,182.8779,4199.0
2023-05-03 13:40:00,197.23,197.45,197.18,197.34,5157.0,182.9336,183.1377,182.8872,183.0356,5157.0
2023-05-03 13:45:00,197.4,197.44,197.14,197.2,3331.0,183.0913,183.1284,182.8501,182.9058,3331.0
2023-05-03 13:50:00,197.15,197.22,196.84,196.84,2025.0,182.8594,182.9243,182.5719,182.5719,2025.0
2023-05-03 13:55:00,196.93,196.99,196.79,196.88,4126.0,182.6553,182.711,182.5255,182.609,4126.0
2023-05-03 14:00:00,196.79,197.22,196.0,196.41,14488.0,182.5255,182.9243,181.7928,182.173,14488.0
2023-05-03 14:05:00,196.24,196.6,196.02,196.2,4253.0,182.0154,182.3493,181.8113,181.9783,4253.0
2023-05-03 14:10:00,196.22,196.22,195.84,195.85,2138.0,181.9968,181.9968,181.6444,181.6536,2138.0
2023-05-03 14:15:00,195.88,196.29,195.85,196.11,4965.0,181.6815,182.0617,181.6536,181.8948,4965.0
2023-05-03 14:20:00,196.06,196.45,195.95,196.37,3514.0,181.8484,182.2101,181.7464,182.1359,3514.0
2023-05-03 14:25:00,196.23,196.37,195.98,196.02,7541.0,182.0061,182.1359,181.7742,181.8113,7541.0
2023-05-03 14:30:00,196.0,196.25,195.72,195.87,7634.0,181.7928,182.0246,181.5331,181.6722,7634.0
2023-05-03 14:35:00,195.69,196.39,195.29,196.31,8507.0,181.5052,182.1545,181.1342,182.0803,8507.0
2023-05-03 14:40:00,196.54,197.02,195.69,195.82,6234.0,182.2936,182.7388,181.5052,181.6258,6234.0
2023-05-03 14:45:00,195.77,196.21,195.76,195.91,6084.0,181.5794,181.9875,181.5702,181.7093,6084.0
2023-05-03 14:50:00,195.66,195.8,194.91,195.55,13074.0,181.4774,181.6073,180.7818,181.3754,13074.0
2023-05-03 14:55:00,195.48,195.82,195.08,195.3,18553.0,181.3104,181.6258,180.9394,181.1435,18553.0
2023-05-03 15:00:00,195.3,195.43,194.38,194.62,20742.0,181.1435,181.2641,180.2902,180.5128,20742.0
2023-05-03 15:05:00,194.59,195.09,193.85,194.14,8975.0,180.485,180.9487,179.7986,180.0676,8975.0
2023-05-03 15:10:00,193.96,194.0,193.38,193.5,9352.0,179.9006,179.9377,179.3627,179.474,9352.0
2023-05-03 15:15:00,193.37,193.75,193.12,193.39,29749.0,179.3534,179.7058,179.1215,179.3719,29749.0
2023-05-03 15:20:00,193.24,193.3,192.5,192.83,20881.0,179.2328,179.2885,178.5465,178.8525,20881.0
2023-05-03 15:25:00,192.91,193.39,192.58,192.64,16537.0,178.9267,179.3719,178.6207,178.6763,16537.0
2023-05-03 15:30:00,192.6,192.89,192.24,192.69,16540.0,178.6392,178.9082,178.3053,178.7227,16540.0
2023-05-03 15:35:00,192.67,192.88,192.55,192.71,12946.0,178.7041,178.8989,178.5928,178.7412,12946.0
2023-05-03 15:40:00,192.64,192.79,192.4,192.64,15910.0,178.6763,178.8154,178.4537,178.6763,15910.0
2023-05-03 15:45:00,192.57,192.78,192.17,192.19,34703.0,178.6114,178.8062,178.2404,178.2589,34703.0
2023-05-03 15:50:00,192.22,192.41,191.97,192.13,42710.0,178.2868,178.463,178.0549,178.2033,42710.0
2023-05-03 15:55:00,192.27,192.27,191.6,191.94,82041.0,178.3331,178.3331,177.7117,178.027,82041.0
2023-05-04 09:30:00,191.27,192.56,191.27,192.34,26853.0,177.4056,178.6021,177.4056,178.3981,26853.0
2023-05-04 09:35:00,192.34,192.84,191.88,191.95,27520.0,178.3981,178.8618,177.9714,178.0363,27520.0
2023-05-04 09:40:00,192.02,192.91,191.85,192.5,18153.0,178.1013,178.9267,177.9436,178.5465,18153.0
2023-05-04 09:45:00,192.42,193.3,192.38,193.3,14538.0,178.4723,179.2885,178.4352,179.2885,14538.0
2023-05-04 09:50:00,193.31,194.78,193.3,194.45,15333.0,179.2977,180.6612,179.2885,180.3551,15333.0
2023-05-04 09:55:00,194.47,194.59,193.58,194.43,11910.0,180.3737,180.485,179.5482,180.3366,11910.0
2023-05-04 10:00:00,194.3,195.0,194.03,194.81,23059.0,180.216,180.8652,179.9656,180.689,23059.0
2023-05-04 10:05:00,194.78,195.36,194.78,195.29,21356.0,180.6612,181.1991,180.6612,181.1342,21356.0
2023-05-04 10:10:00,195.37,195.47,194.96,195.07,23547.0,181.2084,181.3012,180.8281,180.9302,23547.0
2023-05-04 10:15:00,195.05,196.11,195.01,196.03,16648.0,180.9116,181.8948,180.8745,181.8206,16648.0
2023-05-04 10:20:00,196.04,196.26,195.47,196.26,13545.0,181.8299,182.0339,181.3012,182.0339,13545.0
2023-05-04 10:25:00,196.28,196.42,195.31,195.6,13460.0,182.0525,182.1823,181.1528,181.4218,13460.0
2023-05-04 10:30:00,195.65,195.71,195.35,195.64,18332.0,181.4681,181.5238,181.1899,181.4589,18332.0
2023-05-04 10:35:00,195.64,196.09,195.44,195.49,22081.0,181.4589,181.8762,181.2733,181.3197,22081.0
2023-05-04 10:40:00,195.41,195.55,195.24,195.44,22363.0,181.2455,181.3754,181.0878,181.2733,22363.0
2023-05-04 10:45:00,195.42,196.09,195.31,195.78,11973.0,181.2548,181.8762,181.1528,181.5887,11973.0
2023-05-04 10:50:00,195.51,195.71,195.35,195.71,7143.0,181.3383,181.5238,181.1899,181.5238,7143.0
2023-05-04 10:55:00,195.7,196.17,195.7,195.77,11352.0,181.5145,181.9504,181.5145,181.5794,11352.0
2023-05-04 11:00:00,195.88,196.16,195.42,195.42,12743.0,181.6815,181.9412,181.2548,181.2548,12743.0
2023-05-04 11:05:00,195.45,195.7,195.25,195.53,12316.0,181.2826,181.5145,181.0971,181.3568,12316.0
2023-05-04 11:10:00,195.54,195.72,195.17,195.65,13090.0,181.3661,181.5331,181.0229,181.4681,13090.0
2023-05-04 11:15:00,195.6,195.95,195.41,195.42,14194.0,181.4218,181.7464,181.2455,181.2548,14194.0
2023-05-04 11:20:00,195.47,195.52,195.17,195.35,9357.0,181.3012,181.3475,181.0229,181.1899,9357.0
2023-05-04 11:25:00,195.29,195.49,194.81,194.97,10540.0,181.1342,181.3197,180.689,180.8374,10540.0
2023-05-04 11:30:00,195.02,195.21,194.74,194.87,11921.0,180.8838,181.06,180.6241,180.7447,11921.0
2023-05-04 11:35:00,194.77,195.03,194.48,194.58,15978.0,180.6519,180.8931,180.3829,180.4757,15978.0
2023-05-04 11:40:00,194.63,194.63,194.39,194.53,7536.0,180.5221,180.5221,180.2995,180.4293,7536.0
2023-05-04 11:45:00,194.33,194.42,194.05,194.13,17894.0,180.2438,180.3273,179.9841,180.0583,17894.0
2023-05-04 11:50:00,194.04,194.1,193.81,193.93,7520.0,179.9748,180.0305,179.7615,179.8728,7520.0
2023-05-04 11:55:00,193.87,194.02,193.62,193.95,10459.0,179.8172,179.9563,179.5853,179.8914,10459.0
2023-05-04 12:00:00,193.93,194.41,193.93,194.36,6538.0,179.8728,180.318,179.8728,180.2716,6538.0
2023-05-04 12:05:00,194.47,194.86,194.37,194.64,11190.0,180.3737,180.7354,180.2809,180.5313,11190.0
2023-05-04 12:10:00,194.7,194.82,194.45,194.82,5188.0,180.587,180.6983,180.3551,180.6983,5188.0
2023-05-04 12:15:00,194.77,195.23,194.73,195.17,7911.0,180.6519,181.0786,180.6148,181.0229,7911.0
2023-05-04 12:20:00,195.16,195.75,195.16,195.75,4917.0,181.0136,181.5609,181.0136,181.5609,4917.0
2023-05-04 12:25:00,195.78,195.87,195.58,195.6,8342.0,181.5887,181.6722,181.4032,181.4218,8342.0
2023-05-04 12:30:00,195.6,195.63,195.11,195.47,11310.0,181.4218,181.4496,180.9673,181.3012,11310.0
2023-05-04 12:35:00,195.59,195.63,195.27,195.59,10056.0,181.4125,181.4496,181.1157,181.4125,10056.0
2023-05-04 12:40:00,195.6,195.65,195.39,195.5,7939.0,181.4218,181.4681,181.227,181.329,7939.0
2023-05-04 12:45:00,195.56,195.82,195.49,195.81,16689.0,181.3847,181.6258,181.3197,181.6165,16689.0
2023-05-04 12:50:00,195.89,195.99,195.2,195.22,10982.0,181.6907,181.7835,181.0507,181.0693,10982.0
2023-05-04 12:55:00,195.26,195.44,195.1,195.37,8296.0,181.1064,181.2733,180.958,181.2084,8296.0
2023-05-04 13:00:00,195.37,195.44,194.91,195.0,8425.0,181.2084,181.2733,180.7818,180.8652,8425.0
2023-05-04 13:05:00,194.96,195.65,194.95,195.57,15926.0,180.8281,181.4681,180.8189,181.3939,15926.0
2023-05-04 13:10:00,195.58,195.75,195.52,195.62,10341.0,181.4032,181.5609,181.3475,181.4403,10341.0
2023-05-04 13:15:00,195.59,196.09,195.59,196.03,10344.0,181.4125,181.8762,181.4125,181.8206,10344.0
2023-05-04 13:20:00,196.04,196.28,195.91,196.05,6820.0,181.8299,182.0525,181.7093,181.8391,6820.0
2023-05-04 13:25:00,196.08,196.08,195.53,195.64,11512.0,181.867,181.867,181.3568,181.4589,11512.0
2023-05-04 13:30:00,195.6,196.11,195.58,196.01,6219.0,181.4218,181.8948,181.4032,181.802,6219.0
2023-05-04 13:35:00,196.0,196.01,195.82,195.84,5641.0,181.7928,181.802,181.6258,181.6444,5641.0
2023-05-04 13:40:00,195.93,195.97,195.78,195.86,6283.0,181.7278,181.7649,181.5887,181.6629,6283.0
2023-05-04 13:45:00,195.9,196.08,195.58,195.92,17625.0,181.7,181.867,181.4032,181.7186,17625.0
2023-05-04 13:50:00,195.95,196.1,195.9,195.9,10605.0,181.7464,181.8855,181.7,181.7,10605.0
2023-05-04 13:55:00,195.88,196.01,195.76,195.96,6722.0,181.6815,181.802,181.5702,181.7557,6722.0
2023-05-04 14:00:00,196.01,196.01,195.48,195.55,25145.0,181.802,181.802,181.3104,181.3754,25145.0
2023-05-04 14:05:00,195.55,195.81,195.52,195.72,9250.0,181.3754,181.6165,181.3475,181.5331,9250.0
2023-05-04 14:10:00,195.67,195.97,195.55,195.95,13513.0,181.4867,181.7649,181.3754,181.7464,13513.0
2023-05-04 14:15:00,195.96,195.96,195.67,195.7,7697.0,181.7557,181.7557,181.4867,181.5145,7697.0
2023-05-04 14:20:00,195.63,195.68,195.5,195.58,8031.0,181.4496,181.496,181.329,181.4032,8031.0
2023-05-04 14:25:00,195.54,195.62,194.9,194.9,5966.0,181.3661,181.4403,180.7725,180.7725,5966.0
2023-05-04 14:30:00,194.89,194.89,194.59,194.77,7491.0,180.7632,180.7632,180.485,180.6519,7491.0
2023-05-04 14:35:00,194.82,195.09,194.75,195.03,26598.0,180.6983,180.9487,180.6334,180.8931,26598.0
2023-05-04 14:40:00,194.95,195.13,194.82,194.84,9822.0,180.8189,180.9858,180.6983,180.7168,9822.0
2023-05-04 14:45:00,194.81,194.94,194.46,194.56,7318.0,180.689,180.8096,180.3644,180.4571,7318.0
2023-05-04 14:50:00,194.57,194.58,194.34,194.47,11345.0,180.4664,180.4757,180.2531,180.3737,11345.0
2023-05-04 14:55:00,194.47,194.47,194.26,194.39,13159.0,180.3737,180.3737,180.1789,180.2995,13159.0
2023-05-04 15:00:00,194.45,194.75,194.45,194.74,6348.0,180.3551,180.6334,180.3551,180.6241,6348.0
2023-05-04 15:05:00,194.76,195.0,194.73,194.77,9473.0,180.6426,180.8652,180.6148,180.6519,9473.0
2023-05-04 15:10:00,194.78,194.93,194.36,194.36,10786.0,180.6612,180.8003,180.2716,180.2716,10786.0
2023-05-04 15:15:00,194.33,194.56,194.23,194.43,17195.0,180.2438,180.4571,180.1511,180.3366,17195.0
2023-05-04 15:20:00,194.46,194.71,194.37,194.7,9198.0,180.3644,180.5963,180.2809,180.587,9198.0
2023-05-04 15:25:00,194.75,194.78,194.54,194.67,11392.0,180.6334,180.6612,180.4386,180.5592,11392.0
2023-05-04 15:30:00,194.63,195.17,194.63,195.1,13792.0,180.5221,181.0229,180.5221,180.958,13792.0
2023-05-04 15:35:00,195.1,195.61,195.08,195.48,14410.0,180.958,181.431,180.9394,181.3104,14410.0
2023-05-04 15:40:00,195.45,195.58,194.87,194.87,18624.0,181.2826,181.4032,180.7447,180.7447,18624.0
2023-05-04 15:45:00,194.84,195.16,194.67,194.98,24452.0,180.7168,181.0136,180.5592,180.8467,24452.0
2023-05-04 15:50:00,194.94,195.04,194.68,194.7,41102.0,180.8096,180.9023,180.5684,180.587,41102.0
2023-05-04 15:55:00,194.71,194.78,194.26,194.45,155123.0,180.5963,180.6612,180.1789,180.3551,155123.0
2023-05-05 09:30:00,194.94,195.46,194.07,194.2,26179.0,180.8096,181.2919,180.0027,180.1232,26179.0
2023-05-05 09:35:00,194.18,195.42,194.16,195.17,13976.0,180.1047,181.2548,180.0861,181.0229,13976.0
2023-05-05 09:40:00,195.36,196.18,195.36,196.08,7264.0,181.1991,181.9597,181.1991,181.867,7264.0
2023-05-05 09:45:00,196.0,196.4,196.0,196.09,10971.0,181.7928,182.1638,181.7928,181.8762,10971.0
2023-05-05 09:50:00,196.12,196.36,195.81,196.36,6750.0,181.9041,182.1267,181.6165,182.1267,6750.0
2023-05-05 09:55:00,196.4,196.47,196.21,196.37,12084.0,182.1638,182.2287,181.9875,182.1359,12084.0
2023-05-05 10:00:00,196.31,196.86,196.29,196.62,14367.0,182.0803,182.5904,182.0617,182.3678,14367.0
2023-05-05 10:05:00,196.73,197.42,196.69,197.25,13245.0,182.4698,183.1098,182.4327,182.9521,13245.0
2023-05-05 10:10:00,197.27,197.56,197.13,197.54,12423.0,182.9707,183.2397,182.8408,183.2211,12423.0
2023-05-05 10:15:00,197.51,197.65,196.91,196.91,6280.0,183.1933,183.3232,182.6368,182.6368,6280.0
2023-05-05 10:20:00,197.04,197.05,196.69,196.89,4917.0,182.7574,182.7666,182.4327,182.6182,4917.0
2023-05-05 10:25:00,196.87,196.95,196.3,196.41,4487.0,182.5997,182.6739,182.071,182.173,4487.0
2023-05-05 10:30:00,196.47,196.71,196.42,196.52,4074.0,182.2287,182.4513,182.1823,182.2751,4074.0
2023-05-05 10:35:00,196.67,196.87,196.33,196.56,2666.0,182.4142,182.5997,182.0988,182.3122,2666.0
2023-05-05 10:40:00,196.77,196.85,196.5,196.65,3743.0,182.5069,182.5811,182.2565,182.3956,3743.0
2023-05-05 10:45:00,196.63,196.67,196.39,196.4,5214.0,182.3771,182.4142,182.1545,182.1638,5214.0
2023-05-05 10:50:00,196.4,196.46,196.03,196.03,5591.0,182.1638,182.2194,181.8206,181.8206,5591.0
2023-05-05 10:55:00,195.95,196.23,195.84,196.04,4905.0,181.7464,182.0061,181.6444,181.8299,4905.0
2023-05-05 11:00:00,196.14,196.14,195.77,195.77,4439.0,181.9226,181.9226,181.5794,181.5794,4439.0
2023-05-05 11:05:00,195.87,195.95,195.36,195.39,7286.0,181.6722,181.7464,181.1991,181.227,7286.0
2023-05-05 11:10:00,195.3,195.6,195.17,195.41,6666.0,181.1435,181.4218,181.0229,181.2455,6666.0
2023-05-05 11:15:00,195.39,195.47,195.15,195.33,5037.0,181.227,181.3012,181.0044,181.1713,5037.0
2023-05-05 11:20:00,195.3,195.31,195.14,195.14,8765.0,181.1435,181.1528,180.9951,180.9951,8765.0
2023-05-05 11:25:00,195.17,195.26,195.06,195.06,2332.0,181.0229,181.1064,180.9209,180.9209,2332.0
2023-05-05 11:30:00,195.08,195.18,194.89,195.08,4202.0,180.9394,181.0322,180.7632,180.9394,4202.0
2023-05-05 11:35:00,195.12,195.17,194.92,195.05,7017.0,180.9765,181.0229,180.791,180.9116,7017.0
2023-05-05 11:40:00,195.0,195.19,194.9,194.97,7522.0,180.8652,181.0415,180.7725,180.8374,7522.0
2023-05-05 11:45:00,194.93,195.04,194.85,194.88,6709.0,180.8003,180.9023,180.7261,180.7539,6709.0
2023-05-05 11:50:00,194.9,194.95,194.79,194.89,5990.0,180.7725,180.8189,180.6705,180.7632,5990.0
2023-05-05 11:55:00,194.86,194.96,194.74,194.94,5578.0,180.7354,180.8281,180.6241,180.8096,5578.0
2023-05-05 12:00:00,194.9,195.07,194.86,195.02,3542.0,180.7725,180.9302,180.7354,180.8838,3542.0
2023-05-05 12:05:00,194.89,194.96,194.75,194.81,3464.0,180.7632,180.8281,180.6334,180.689,3464.0
2023-05-05 12:10:00,194.76,194.88,194.55,194.63,8329.0,180.6426,180.7539,180.4479,180.5221,8329.0
2023-05-05 12:15:00,194.66,195.13,194.66,195.0,2817.0,180.5499,180.9858,180.5499,180.8652,2817.0
2023-05-05 12:20:00,195.05,195.1,194.97,195.07,1753.0,180.9116,180.958,180.8374,180.9302,1753.0
2023-05-05 12:25:00,195.16,195.16,194.91,194.98,2289.0,181.0136,181.0136,180.7818,180.8467,2289.0
2023-05-05 12:30:00,194.94,194.94,194.5,194.5,6812.0,180.8096,180.8096,180.4015,180.4015,6812.0
2023-05-05 12:35:00,194.57,194.63,194.2,194.4,7290.0,180.4664,180.5221,180.1232,180.3087,7290.0
2023-05-05 12:40:00,194.37,194.4,193.99,193.99,8828.0,180.2809,180.3087,179.9285,179.9285,8828.0
2023-05-05 12:45:00,194.02,194.06,193.63,193.86,8310.0,179.9563,179.9934,179.5945,179.8079,8310.0
2023-05-05 12:50:00,193.93,194.19,193.88,194.19,4022.0,179.8728,180.114,179.8264,180.114,4022.0
2023-05-05 12:55:00,194.22,194.42,194.17,194.39,1928.0,180.1418,180.3273,180.0954,180.2995,1928.0
2023-05-05 13:00:00,194.36,194.84,194.35,194.84,4340.0,180.2716,180.7168,180.2624,180.7168,4340.0
2023-05-05 13:05:00,194.8,194.94,194.79,194.9,4441.0,180.6797,180.8096,180.6705,180.7725,4441.0
2023-05-05 13:10:00,194.95,195.1,194.85,194.99,12662.0,180.8189,180.958,180.7261,180.856,12662.0
2023-05-05 13:15:00,194.9,195.38,194.9,195.38,2419.0,180.7725,181.2177,180.7725,181.2177,2419.0
2023-05-05 13:20:00,195.44,195.45,195.17,195.45,2634.0,181.2733,181.2826,181.0229,181.2826,2634.0
2023-05-05 13:25:00,195.53,195.7,195.44,195.63,3202.0,181.3568,181.5145,181.2733,181.4496,3202.0
2023-05-05 13:30:00,195.71,195.8,195.6,195.73,4561.0,181.5238,181.6073,181.4218,181.5423,4561.0
2023-05-05 13:35:00,195.65,195.8,195.58,195.74,7790.0,181.4681,181.6073,181.4032,181.5516,7790.0
2023-05-05 13:40:00,195.68,195.74,195.47,195.73,7301.0,181.496,181.5516,181.3012,181.5423,7301.0
2023-05-05 13:45:00,195.65,195.73,195.61,195.73,877.0,181.4681,181.5423,181.431,181.5423,877.0
2023-05-05 13:50:00,195.62,195.77,195.53,195.55,4228.0,181.4403,181.5794,181.3568,181.3754,4228.0
2023-05-05 13:55:00,195.47,195.54,195.39,195.41,2518.0,181.3012,181.3661,181.227,181.2455,2518.0
2023-05-05 14:00:00,195.41,195.64,195.29,195.64,2222.0,181.2455,181.4589,181.1342,181.4589,2222.0
2023-05-05 14:05:00,195.6,195.72,195.53,195.61,5077.0,181.4218,181.5331,181.3568,181.431,5077.0
2023-05-05 14:10:00,195.58,195.62,195.45,195.62,3696.0,181.4032,181.4403,181.2826,181.4403,3696.0
2023-05-05 14:15:00,195.69,195.76,195.54,195.72,3158.0,181.5052,181.5702,181.3661,181.5331,3158.0
2023-05-05 14:20:00,195.64,195.98,195.64,195.92,10196.0,181.4589,181.7742,181.4589,181.7186,10196.0
2023-05-05 14:25:00,195.97,196.44,195.97,196.27,5974.0,181.7649,182.2009,181.7649,182.0432,5974.0
2023-05-05 14:30:00,196.29,196.57,196.24,196.35,3623.0,182.0617,182.3214,182.0154,182.1174,3623.0
2023-05-05 14:35:00,196.36,196.38,196.03,196.12,3355.0,182.1267,182.1452,181.8206,181.9041,3355.0
2023-05-05 14:40:00,196.18,196.45,196.18,196.45,1935.0,181.9597,182.2101,181.9597,182.2101,1935.0
2023-05-05 14:45:00,196.39,196.58,196.39,196.57,4057.0,182.1545,182.3307,182.1545,182.3214,4057.0
2023-05-05 14:50:00,196.56,196.77,196.56,196.69,1542.0,182.3122,182.5069,182.3122,182.4327,1542.0
2023-05-05 14:55:00,196.7,197.02,196.64,196.76,4851.0,182.442,182.7388,182.3864,182.4977,4851.0
2023-05-05 15:00:00,196.79,196.84,196.62,196.66,2281.0,182.5255,182.5719,182.3678,182.4049,2281.0
2023-05-05 15:05:00,196.74,196.82,196.64,196.8,2640.0,182.4791,182.5533,182.3864,182.5348,2640.0
2023-05-05 15:10:00,196.75,196.78,196.59,196.6,4611.0,182.4884,182.5162,182.34,182.3493,4611.0
2023-05-05 15:15:00,196.59,196.72,196.42,196.47,7482.0,182.34,182.4606,182.1823,182.2287,7482.0
2023-05-05 15:20:00,196.52,196.66,196.49,196.54,3251.0,182.2751,182.4049,182.2472,182.2936,3251.0
2023-05-05 15:25:00,196.49,196.69,196.33,196.61,7098.0,182.2472,182.4327,182.0988,182.3585,7098.0
2023-05-05 15:30:00,196.61,196.73,196.41,196.45,4351.0,182.3585,182.4698,182.173,182.2101,4351.0
2023-05-05 15:35:00,196.51,196.65,196.45,196.59,6478.0,182.2658,182.3956,182.2101,182.34,6478.0
2023-05-05 15:40:00,196.56,196.97,196.44,196.92,16406.0,182.3122,182.6924,182.2009,182.6461,16406.0
2023-05-05 15:45:00,196.93,197.1,196.86,197.1,13563.0,182.6553,182.813,182.5904,182.813,13563.0
2023-05-05 15:50:00,197.07,197.07,196.7,196.77,20364.0,182.7852,182.7852,182.442,182.5069,20364.0
2023-05-05 15:55:00,196.8,196.8,196.23,196.67,92555.0,182.5348,182.5348,182.0061,182.4142,92555.0
2023-05-08 09:30:00,195.51,196.16,194.73,194.95,18184.0,181.3383,181.9412,180.6148,180.8189,18184.0
2023-05-08 09:35:00,195.14,195.93,194.94,195.92,3318.0,180.9951,181.7278,180.8096,181.7186,3318.0
2023-05-08 09:40:00,195.96,196.13,195.81,195.87,4962.0,181.7557,181.9133,181.6165,181.6722,4962.0
2023-05-08 09:45:00,195.99,196.37,195.81,195.86,5926.0,181.7835,182.1359,181.6165,181.6629,5926.0
2023-05-08 09:50:00,195.87,196.21,195.85,196.14,6074.0,181.6722,181.9875,181.6536,181.9226,6074.0
2023-05-08 09:55:00,195.89,196.39,195.89,196.39,5688.0,181.6907,182.1545,181.6907,182.1545,5688.0
2023-05-08 10:00:00,196.44,196.44,196.06,196.31,12446.0,182.2009,182.2009,181.8484,182.0803,12446.0
2023-05-08 10:05:00,196.3,196.32,195.9,195.9,4335.0,182.071,182.0896,181.7,181.7,4335.0
2023-05-08 10:10:00,195.97,196.01,195.4,195.57,2452.0,181.7649,181.802,181.2362,181.3939,2452.0
2023-05-08 10:15:00,195.56,195.56,195.1,195.1,2338.0,181.3847,181.3847,180.958,180.958,2338.0
2023-05-08 10:20:00,195.15,195.15,194.8,195.04,2855.0,181.0044,181.0044,180.6797,180.9023,2855.0
2023-05-08 10:25:00,195.03,195.03,194.74,194.74,2453.0,180.8931,180.8931,180.6241,180.6241,2453.0
2023-05-08 10:30:00,194.84,194.84,194.48,194.53,1300.0,180.7168,180.7168,180.3829,180.4293,1300.0
2023-05-08 10:35:00,194.47,194.53,194.16,194.3,2937.0,180.3737,180.4293,180.0861,180.216,2937.0
2023-05-08 10:40:00,194.3,194.62,194.29,194.62,2234.0,180.216,180.5128,180.2067,180.5128,2234.0
2023-05-08 10:45:00,194.65,195.1,194.65,195.09,3198.0,180.5406,180.958,180.5406,180.9487,3198.0
2023-05-08 10:50:00,195.19,195.42,195.16,195.18,3990.0,181.0415,181.2548,181.0136,181.0322,3990.0
2023-05-08 10:55:00,195.05,195.19,194.94,194.94,2381.0,180.9116,181.0415,180.8096,180.8096,2381.0
2023-05-08 11:00:00,194.9,195.35,194.88,195.34,2415.0,180.7725,181.1899,180.7539,181.1806,2415.0
2023-05-08 11:05:00,195.41,195.41,195.03,195.15,1840.0,181.2455,181.2455,180.8931,181.0044,1840.0
2023-05-08 11:10:00,195.13,195.13,194.66,194.79,3651.0,180.9858,180.9858,180.5499,180.6705,3651.0
2023-05-08 11:15:00,194.72,194.86,194.66,194.77,3311.0,180.6055,180.7354,180.5499,180.6519,3311.0
2023-05-08 11:20:00,194.75,194.75,194.42,194.58,1275.0,180.6334,180.6334,180.3273,180.4757,1275.0
2023-05-08 11:25:00,194.54,194.6,194.36,194.37,2794.0,180.4386,180.4942,180.2716,180.2809,2794.0
2023-05-08 11:30:00,194.42,194.66,194.39,194.66,15620.0,180.3273,180.5499,180.2995,180.5499,15620.0
2023-05-08 11:35:00,194.64,194.67,194.55,194.59,1919.0,180.5313,180.5592,180.4479,180.485,1919.0
2023-05-08 11:40:00,194.69,194.7,194.61,194.63,2499.0,180.5777,180.587,180.5035,180.5221,2499.0
2023-05-08 11:45:00,194.62,195.04,194.55,194.85,4957.0,180.5128,180.9023,180.4479,180.7261,4957.0
2023-05-08 11:50:00,194.77,195.02,194.75,194.85,4437.0,180.6519,180.8838,180.6334,180.7261,4437.0
2023-05-08 11:55:00,194.82,194.92,194.67,194.67,4347.0,180.6983,180.791,180.5592,180.5592,4347.0
2023-05-08 12:00:00,194.5,194.61,194.36,194.41,5384.0,180.4015,180.5035,180.2716,180.318,5384.0
2023-05-08 12:05:00,194.39,194.62,194.39,194.6,3293.0,180.2995,180.5128,180.2995,180.4942,3293.0
2023-05-08 12:10:00,194.58,194.66,194.29,194.29,5383.0,180.4757,180.5499,180.2067,180.2067,5383.0
2023-05-08 12:15:00,194.3,194.53,194.22,194.5,6615.0,180.216,180.4293,180.1418,180.4015,6615.0
2023-05-08 12:20:00,194.51,194.51,194.3,194.3,2415.0,180.4108,180.4108,180.216,180.216,2415.0
2023-05-08 12:25:00,194.29,194.33,194.1,194.14,6150.0,180.2067,180.2438,180.0305,180.0676,6150.0
2023-05-08 12:30:00,194.18,194.21,194.08,194.15,5490.0,180.1047,180.1325,180.0119,180.0769,5490.0
2023-05-08 12:35:00,194.12,194.16,193.97,194.02,5835.0,180.049,180.0861,179.9099,179.9563,5835.0
2023-05-08 12:40:00,194.03,194.14,193.78,194.06,21936.0,179.9656,180.0676,179.7337,179.9934,21936.0
2023-05-08 12:45:00,194.02,194.19,193.96,194.19,13880.0,179.9563,180.114,179.9006,180.114,13880.0
2023-05-08 12:50:00,194.27,194.35,194.11,194.32,9772.0,180.1882,180.2624,180.0398,180.2345,9772.0
2023-05-08 12:55:00,194.34,194.42,194.12,194.28,16699.0,180.2531,180.3273,180.049,180.1974,16699.0
2023-05-08 13:00:00,194.29,194.43,194.21,194.21,5415.0,180.2067,180.3366,180.1325,180.1325,5415.0
2023-05-08 13:05:00,194.25,194.26,193.96,193.96,20520.0,180.1696,180.1789,179.9006,179.9006,20520.0
2023-05-08 13:10:00,193.94,193.98,193.82,193.91,4183.0,179.8821,179.9192,179.7708,179.8543,4183.0
2023-05-08 13:15:00,193.84,193.95,193.69,193.83,5543.0,179.7893,179.8914,179.6502,179.7801,5543.0
2023-05-08 13:20:00,193.86,194.05,193.49,193.5,8339.0,179.8079,179.9841,179.4647,179.474,8339.0
2023-05-08 13:25:00,193.5,193.66,193.45,193.59,3991.0,179.474,179.6224,179.4276,179.5574,3991.0
2023-05-08 13:30:00,193.56,193.62,193.43,193.49,5671.0,179.5296,179.5853,179.409,179.4647,5671.0
2023-05-08 13:35:00,193.47,193.58,193.25,193.3,6603.0,179.4461,179.5482,179.2421,179.2885,6603.0
2023-05-08 13:40:00,193.3,193.4,192.93,193.13,7728.0,179.2885,179.3812,178.9453,179.1308,7728.0
2023-05-08 13:45:00,193.02,193.4,192.96,192.98,8346.0,179.0288,179.3812,178.9731,178.9917,8346.0
2023-05-08 13:50:00,192.95,192.97,192.74,192.74,3825.0,178.9638,178.9824,178.7691,178.7691,3825.0
2023-05-08 13:55:00,192.76,192.87,192.55,192.81,12726.0,178.7876,178.8896,178.5928,178.834,12726.0
2023-05-08 14:00:00,192.86,193.44,192.85,193.39,24147.0,178.8804,179.4183,178.8711,179.3719,24147.0
2023-05-08 14:05:00,193.39,193.39,192.7,193.07,13626.0,179.3719,179.3719,178.732,179.0751,13626.0
2023-05-08 14:10:00,193.01,193.29,192.93,193.23,4951.0,179.0195,179.2792,178.9453,179.2235,4951.0
2023-05-08 14:15:00,193.2,193.32,193.14,193.28,7563.0,179.1957,179.307,179.1401,179.2699,7563.0
2023-05-08 14:20:00,193.32,193.59,193.28,193.45,4707.0,179.307,179.5574,179.2699,179.4276,4707.0
2023-05-08 14:25:00,193.41,193.44,193.28,193.39,4045.0,179.3905,179.4183,179.2699,179.3719,4045.0
2023-05-08 14:30:00,193.43,193.43,193.28,193.33,3760.0,179.409,179.409,179.2699,179.3163,3760.0
2023-05-08 14:35:00,193.33,193.51,193.17,193.17,5178.0,179.3163,179.4832,179.1679,179.1679,5178.0
2023-05-08 14:40:00,193.24,193.43,193.13,193.19,8193.0,179.2328,179.409,179.1308,179.1864,8193.0
2023-05-08 14:45:00,193.18,193.34,193.18,193.25,5146.0,179.1772,179.3256,179.1772,179.2421,5146.0
2023-05-08 14:50:00,193.2,193.32,193.13,193.31,4493.0,179.1957,179.307,179.1308,179.2977,4493.0
2023-05-08 14:55:00,193.21,193.44,193.18,193.43,4844.0,179.205,179.4183,179.1772,179.409,4844.0
2023-05-08 15:00:00,193.44,193.44,193.21,193.23,3268.0,179.4183,179.4183,179.205,179.2235,3268.0
2023-05-08 15:05:00,193.17,193.37,193.17,193.27,4158.0,179.1679,179.3534,179.1679,179.2606,4158.0
2023-05-08 15:10:00,193.24,193.39,193.08,193.1,7314.0,179.2328,179.3719,179.0844,179.103,7314.0
2023-05-08 15:15:00,193.1,193.32,192.9,193.13,54114.0,179.103,179.307,178.9175,179.1308,54114.0
2023-05-08 15:20:00,193.16,193.2,192.75,192.93,9992.0,179.1586,179.1957,178.7783,178.9453,9992.0
2023-05-08 15:25:00,192.84,192.99,192.71,192.83,6557.0,178.8618,179.0009,178.7412,178.8525,6557.0
2023-05-08 15:30:00,192.8,192.96,192.74,192.96,12315.0,178.8247,178.9731,178.7691,178.9731,12315.0
2023-05-08 15:35:00,193.0,193.07,192.88,193.07,7761.0,179.0102,179.0751,178.8989,179.0751,7761.0
2023-05-08 15:40:00,193.07,193.34,193.02,193.31,10418.0,179.0751,179.3256,179.0288,179.2977,10418.0
2023-05-08 15:45:00,193.33,193.34,192.92,192.92,11621.0,179.3163,179.3256,178.936,178.936,11621.0
2023-05-08 15:50:00,192.93,193.35,192.92,193.31,30574.0,178.9453,179.3348,178.936,179.2977,30574.0
2023-05-08 15:55:00,193.28,193.39,193.08,193.21,65742.0,179.2699,179.3719,179.0844,179.205,65742.0
2023-05-09 09:30:00,192.31,192.5,191.47,191.77,38565.0,178.3702,178.5465,177.5911,177.8694,38565.0
2023-05-09 09:35:00,192.12,192.43,192.0,192.3,8168.0,178.194,178.4815,178.0827,178.361,8168.0
2023-05-09 09:40:00,192.37,192.51,191.93,192.34,23215.0,178.4259,178.5557,178.0178,178.3981,23215.0
2023-05-09 09:45:00,192.35,192.36,191.45,191.58,18865.0,178.4073,178.4166,177.5726,177.6931,18865.0
2023-05-09 09:50:00,191.69,191.82,190.98,191.19,19710.0,177.7952,177.9157,177.1366,177.3314,19710.0
2023-05-09 09:55:00,191.23,191.26,190.85,191.2,11957.0,177.3685,177.3963,177.0161,177.3407,11957.0
2023-05-09 10:00:00,191.24,191.6,191.09,191.37,9086.0,177.3778,177.7117,177.2387,177.4984,9086.0
2023-05-09 10:05:00,191.52,191.72,191.37,191.67,6857.0,177.6375,177.823,177.4984,177.7766,6857.0
2023-05-09 10:10:00,191.74,192.28,191.36,192.17,10138.0,177.8415,178.3424,177.4891,178.2404,10138.0
2023-05-09 10:15:00,192.25,193.14,192.22,193.0,16531.0,178.3146,179.1401,178.2868,179.0102,16531.0
2023-05-09 10:20:00,193.05,194.09,193.05,193.99,16291.0,179.0566,180.0212,179.0566,179.9285,16291.0
2023-05-09 10:25:00,194.08,194.67,193.96,194.59,17186.0,180.0119,180.5592,179.9006,180.485,17186.0
2023-05-09 10:30:00,194.67,194.85,194.36,194.85,17072.0,180.5592,180.7261,180.2716,180.7261,17072.0
2023-05-09 10:35:00,194.8,194.94,194.33,194.42,17765.0,180.6797,180.8096,180.2438,180.3273,17765.0
2023-05-09 10:40:00,194.38,194.41,193.6,193.68,10509.0,180.2902,180.318,179.5667,179.6409,10509.0
2023-05-09 10:45:00,193.61,193.65,193.28,193.41,6145.0,179.576,179.6131,179.2699,179.3905,6145.0
2023-05-09 10:50:00,193.42,193.7,193.33,193.66,11207.0,179.3998,179.6595,179.3163,179.6224,11207.0
2023-05-09 10:55:00,193.68,193.69,192.97,192.97,9116.0,179.6409,179.6502,178.9824,178.9824,9116.0
2023-05-09 11:00:00,193.01,193.11,192.26,192.33,11783.0,179.0195,179.1122,178.3239,178.3888,11783.0
2023-05-09 11:05:00,192.34,192.92,192.25,192.92,12242.0,178.3981,178.936,178.3146,178.936,12242.0
2023-05-09 11:10:00,192.95,193.64,192.94,193.6,9580.0,178.9638,179.6038,178.9546,179.5667,9580.0
2023-05-09 11:15:00,193.58,193.92,193.53,193.71,11925.0,179.5482,179.8635,179.5018,179.6687,11925.0
2023-05-09 11:20:00,193.66,193.85,193.52,193.59,10449.0,179.6224,179.7986,179.4925,179.5574,10449.0
2023-05-09 11:25:00,193.52,193.55,193.31,193.51,4535.0,179.4925,179.5203,179.2977,179.4832,4535.0
2023-05-09 11:30:00,193.5,193.8,193.48,193.61,3438.0,179.474,179.7522,179.4554,179.576,3438.0
2023-05-09 11:35:00,193.65,193.68,193.39,193.66,6696.0,179.6131,179.6409,179.3719,179.6224,6696.0
2023-05-09 11:40:00,193.66,193.73,193.52,193.72,5563.0,179.6224,179.6873,179.4925,179.678,5563.0
2023-05-09 11:45:00,193.78,193.81,193.66,193.75,7907.0,179.7337,179.7615,179.6224,179.7058,7907.0
2023-05-09 11:50:00,193.79,193.92,193.59,193.59,4802.0,179.743,179.8635,179.5574,179.5574,4802.0
2023-05-09 11:55:00,193.54,193.54,193.43,193.44,3303.0,179.5111,179.5111,179.409,179.4183,3303.0
2023-05-09 12:00:00,193.35,193.47,193.24,193.47,5447.0,179.3348,179.4461,179.2328,179.4461,5447.0
2023-05-09 12:05:00,193.45,193.52,193.28,193.33,4798.0,179.4276,179.4925,179.2699,179.3163,4798.0
2023-05-09 12:10:00,193.29,193.3,192.96,192.96,2954.0,179.2792,179.2885,178.9731,178.9731,2954.0
2023-05-09 12:15:00,192.9,193.06,192.74,192.91,15308.0,178.9175,179.0659,178.7691,178.9267,15308.0
2023-05-09 12:20:00,192.9,193.3,192.9,193.22,7153.0,178.9175,179.2885,178.9175,179.2143,7153.0
2023-05-09 12:25:00,193.19,193.19,193.0,193.03,3022.0,179.1864,179.1864,179.0102,179.038,3022.0
2023-05-09 12:30:00,193.05,193.25,193.04,193.19,2697.0,179.0566,179.2421,179.0473,179.1864,2697.0
2023-05-09 12:35:00,193.27,193.37,193.2,193.2,4565.0,179.2606,179.3534,179.1957,179.1957,4565.0
2023-05-09 12:40:00,193.15,193.22,193.06,193.17,2473.0,179.1493,179.2143,179.0659,179.1679,2473.0
2023-05-09 12:45:00,193.13,193.16,192.96,192.97,4579.0,179.1308,179.1586,178.9731,178.9824,4579.0
2023-05-09 12:50:00,192.95,193.13,192.95,193.09,5097.0,178.9638,179.1308,178.9638,179.0937,5097.0
2023-05-09 12:55:00,193.09,193.29,193.08,193.28,3990.0,179.0937,179.2792,179.0844,179.2699,3990.0
2023-05-09 13:00:00,193.23,193.37,193.15,193.32,3646.0,179.2235,179.3534,179.1493,179.307,3646.0
2023-05-09 13:05:00,193.31,193.44,193.22,193.31,3458.0,179.2977,179.4183,179.2143,179.2977,3458.0
2023-05-09 13:10:00,193.31,193.39,193.26,193.37,3911.0,179.2977,179.3719,179.2514,179.3534,3911.0
2023-05-09 13:15:00,193.29,193.55,193.29,193.54,4266.0,179.2792,179.5203,179.2792,179.5111,4266.0
2023-05-09 13:20:00,193.52,193.52,193.25,193.28,2459.0,179.4925,179.4925,179.2421,179.2699,2459.0
2023-05-09 13:25:00,193.22,193.32,193.13,193.24,7158.0,179.2143,179.307,179.1308,179.2328,7158.0
2023-05-09 13:30:00,193.2,193.34,193.2,193.3,3091.0,179.1957,179.3256,179.1957,179.2885,3091.0
2023-05-09 13:35:00,193.3,193.3,193.05,193.05,5663.0,179.2885,179.2885,179.0566,179.0566,5663.0
2023-05-09 13:40:00,193.15,193.33,193.14,193.33,2441.0,179.1493,179.3163,179.1401,179.3163,2441.0
2023-05-09 13:45:00,193.34,193.43,193.32,193.41,3872.0,179.3256,179.409,179.307,179.3905,3872.0
2023-05-09 13:50:00,193.44,193.51,193.38,193.39,4657.0,179.4183,179.4832,179.3627,179.3719,4657.0
2023-05-09 13:55:00,193.35,193.55,193.35,193.55,3040.0,179.3348,179.5203,179.3348,179.5203,3040.0
2023-05-09 14:00:00,193.55,193.67,193.48,193.49,3536.0,179.5203,179.6316,179.4554,179.4647,3536.0
2023-05-09 14:05:00,193.32,193.32,193.07,193.18,3482.0,179.307,179.307,179.0751,179.1772,3482.0
2023-05-09 14:10:00,193.17,193.26,193.12,193.24,5662.0,179.1679,179.2514,179.1215,179.2328,5662.0
2023-05-09 14:15:00,193.27,193.4,193.27,193.31,4883.0,179.2606,179.3812,179.2606,179.2977,4883.0
2023-05-09 14:20:00,193.34,193.35,193.17,193.17,2963.0,179.3256,179.3348,179.1679,179.1679,2963.0
2023-05-09 14:25:00,193.18,193.32,193.17,193.27,3232.0,179.1772,179.307,179.1679,179.2606,3232.0
2023-05-09 14:30:00,193.34,193.41,193.32,193.34,3765.0,179.3256,179.3905,179.307,179.3256,3765.0
2023-05-09 14:35:00,193.38,193.5,193.37,193.42,3681.0,179.3627,179.474,179.3534,179.3998,3681.0
2023-05-09 14:40:00,193.43,193.7,193.43,193.63,2768.0,179.409,179.6595,179.409,179.5945,2768.0
2023-05-09 14:45:00,193.66,193.66,193.49,193.58,3995.0,179.6224,179.6224,179.4647,179.5482,3995.0
2023-05-09 14:50:00,193.61,193.63,193.3,193.3,3409.0,179.576,179.5945,179.2885,179.2885,3409.0
2023-05-09 14:55:00,193.35,193.53,193.35,193.52,4392.0,179.3348,179.5018,179.3348,179.4925,4392.0
2023-05-09 15:00:00,193.51,193.65,193.5,193.57,3647.0,179.4832,179.6131,179.474,179.5389,3647.0
2023-05-09 15:05:00,193.53,193.68,193.45,193.68,6477.0,179.5018,179.6409,179.4276,179.6409,6477.0
2023-05-09 15:10:00,193.69,194.03,193.59,193.9,4948.0,179.6502,179.9656,179.5574,179.845,4948.0
2023-05-09 15:15:00,193.86,193.94,193.69,193.7,5521.0,179.8079,179.8821,179.6502,179.6595,5521.0
2023-05-09 15:20:00,193.69,193.83,193.57,193.79,6260.0,179.6502,179.7801,179.5389,179.743,6260.0
2023-05-09 15:25:00,193.86,193.98,193.77,193.85,5687.0,179.8079,179.9192,179.7244,179.7986,5687.0
2023-05-09 15:30:00,193.79,193.9,193.71,193.86,5442.0,179.743,179.845,179.6687,179.8079,5442.0
2023-05-09 15:35:00,193.85,194.05,193.82,193.9,8899.0,179.7986,179.9841,179.7708,179.845,8899.0
2023-05-09 15:40:00,193.89,193.89,193.69,193.84,14304.0,179.8357,179.8357,179.6502,179.7893,14304.0
2023-05-09 15:45:00,193.77,193.84,193.71,193.84,10165.0,179.7244,179.7893,179.6687,179.7893,10165.0
2023-05-09 15:50:00,193.9,193.96,193.6,193.7,16936.0,179.845,179.9006,179.5667,179.6595,16936.0
2023-05-09 15:55:00,193.72,193.75,193.39,193.62,59415.0,179.678,179.7058,179.3719,179.5853,59415.0
2023-05-10 09:30:00,195.49,196.27,195.15,196.24,20958.0,181.3197,182.0432,181.0044,182.0154,20958.0
2023-05-10 09:35:00,195.98,196.51,195.69,195.87,5187.0,181.7742,182.2658,181.5052,181.6722,5187.0
2023-05-10 09:40:00,195.73,195.74,194.96,194.99,25830.0,181.5423,181.5516,180.8281,180.856,25830.0
2023-05-10 09:45:00,195.03,195.39,194.93,194.96,11974.0,180.8931,181.227,180.8003,180.8281,11974.0
2023-05-10 09:50:00,195.01,195.48,194.82,195.06,9862.0,180.8745,181.3104,180.6983,180.9209,9862.0
2023-05-10 09:55:00,195.16,196.45,195.07,196.36,21122.0,181.0136,182.2101,180.9302,182.1267,21122.0
2023-05-10 10:00:00,196.23,196.56,196.07,196.29,5482.0,182.0061,182.3122,181.8577,182.0617,5482.0
2023-05-10 10:05:00,196.29,196.98,196.24,196.52,17008.0,182.0617,182.7017,182.0154,182.2751,17008.0
2023-05-10 10:10:00,196.47,197.1,196.47,197.09,11374.0,182.2287,182.813,182.2287,182.8037,11374.0
2023-05-10 10:15:00,197.09,197.12,196.26,196.52,12218.0,182.8037,182.8316,182.0339,182.2751,12218.0
2023-05-10 10:20:00,196.5,196.5,195.93,195.98,5335.0,182.2565,182.2565,181.7278,181.7742,5335.0
2023-05-10 10:25:00,196.06,196.06,195.71,195.85,8758.0,181.8484,181.8484,181.5238,181.6536,8758.0
2023-05-10 10:30:00,195.93,195.93,195.51,195.63,4959.0,181.7278,181.7278,181.3383,181.4496,4959.0
2023-05-10 10:35:00,195.59,195.66,195.24,195.64,6439.0,181.4125,181.4774,181.0878,181.4589,6439.0
2023-05-10 10:40:00,195.69,195.81,195.33,195.39,13031.0,181.5052,181.6165,181.1713,181.227,13031.0
2023-05-10 10:45:00,195.33,195.66,195.11,195.5,3564.0,181.1713,181.4774,180.9673,181.329,3564.0
2023-05-10 10:50:00,195.5,196.25,195.35,196.25,6259.0,181.329,182.0246,181.1899,182.0246,6259.0
2023-05-10 10:55:00,196.1,196.38,195.92,196.33,8397.0,181.8855,182.1452,181.7186,182.0988,8397.0
2023-05-10 11:00:00,196.47,197.05,196.47,197.05,21002.0,182.2287,182.7666,182.2287,182.7666,21002.0
2023-05-10 11:05:00,197.02,197.46,196.91,197.34,35253.0,182.7388,183.1469,182.6368,183.0356,35253.0
2023-05-10 11:10:00,197.31,197.72,197.31,197.46,9125.0,183.0078,183.3881,183.0078,183.1469,9125.0
2023-05-10 11:15:00,197.41,197.85,197.41,197.79,8341.0,183.1006,183.5087,183.1006,183.453,8341.0
2023-05-10 11:20:00,197.75,198.03,197.7,197.86,9041.0,183.4159,183.6756,183.3695,183.5179,9041.0
2023-05-10 11:25:00,197.92,197.92,197.74,197.83,3784.0,183.5736,183.5736,183.4066,183.4901,3784.0
2023-05-10 11:30:00,197.81,198.14,197.77,197.95,8313.0,183.4716,183.7776,183.4345,183.6014,8313.0
2023-05-10 11:35:00,198.02,198.14,197.93,197.96,5399.0,183.6663,183.7776,183.5829,183.6107,5399.0
2023-05-10 11:40:00,197.98,198.16,197.98,198.09,3615.0,183.6292,183.7962,183.6292,183.7313,3615.0
2023-05-10 11:45:00,198.07,198.07,197.93,197.98,5581.0,183.7127,183.7127,183.5829,183.6292,5581.0
2023-05-10 11:50:00,197.99,198.14,197.92,197.99,7112.0,183.6385,183.7776,183.5736,183.6385,7112.0
2023-05-10 11:55:00,197.99,198.05,197.5,197.51,14297.0,183.6385,183.6942,183.184,183.1933,14297.0
2023-05-10 12:00:00,197.52,197.53,197.15,197.22,14492.0,183.2026,183.2119,182.8594,182.9243,14492.0
2023-05-10 12:05:00,197.17,197.19,196.9,197.12,9092.0,182.8779,182.8965,182.6275,182.8316,9092.0
2023-05-10 12:10:00,197.11,197.11,196.85,196.87,7402.0,182.8223,182.8223,182.5811,182.5997,7402.0
2023-05-10 12:15:00,196.82,197.01,196.71,196.94,13403.0,182.5533,182.7295,182.4513,182.6646,13403.0
2023-05-10 12:20:00,196.94,196.98,196.71,196.81,10029.0,182.6646,182.7017,182.4513,182.544,10029.0
2023-05-10 12:25:00,196.88,196.91,196.57,196.73,5412.0,182.609,182.6368,182.3214,182.4698,5412.0
2023-05-10 12:30:00,196.69,196.83,196.53,196.8,10088.0,182.4327,182.5626,182.2843,182.5348,10088.0
2023-05-10 12:35:00,196.79,196.89,196.44,196.48,9100.0,182.5255,182.6182,182.2009,182.238,9100.0
2023-05-10 12:40:00,196.48,196.55,196.41,196.5,6368.0,182.238,182.3029,182.173,182.2565,6368.0
2023-05-10 12:45:00,196.47,196.54,196.2,196.25,7714.0,182.2287,182.2936,181.9783,182.0246,7714.0
2023-05-10 12:50:00,196.25,196.31,196.06,196.09,9424.0,182.0246,182.0803,181.8484,181.8762,9424.0
2023-05-10 12:55:00,196.15,196.29,195.96,196.15,5651.0,181.9319,182.0617,181.7557,181.9319,5651.0
2023-05-10 13:00:00,196.09,196.13,195.87,195.87,5956.0,181.8762,181.9133,181.6722,181.6722,5956.0
2023-05-10 13:05:00,195.83,196.05,195.36,195.38,40205.0,181.6351,181.8391,181.1991,181.2177,40205.0
2023-05-10 13:10:00,195.36,195.4,195.1,195.21,9906.0,181.1991,181.2362,180.958,181.06,9906.0
2023-05-10 13:15:00,195.23,195.34,195.14,195.23,9575.0,181.0786,181.1806,180.9951,181.0786,9575.0
2023-05-10 13:20:00,195.23,195.38,195.1,195.21,6440.0,181.0786,181.2177,180.958,181.06,6440.0
2023-05-10 13:25:00,195.13,195.25,195.01,195.17,8213.0,180.9858,181.0971,180.8745,181.0229,8213.0
2023-05-10 13:30:00,195.17,195.52,195.17,195.52,7276.0,181.0229,181.3475,181.0229,181.3475,7276.0
2023-05-10 13:35:00,195.47,195.55,195.34,195.36,6273.0,181.3012,181.3754,181.1806,181.1991,6273.0
2023-05-10 13:40:00,195.41,195.75,195.4,195.68,9465.0,181.2455,181.5609,181.2362,181.496,9465.0
2023-05-10 13:45:00,195.72,196.16,195.72,196.14,7622.0,181.5331,181.9412,181.5331,181.9226,7622.0
2023-05-10 13:50:00,196.12,196.12,195.8,196.07,7333.0,181.9041,181.9041,181.6073,181.8577,7333.0
2023-05-10 13:55:00,196.09,196.29,196.08,196.21,4332.0,181.8762,182.0617,181.867,181.9875,4332.0
2023-05-10 14:00:00,196.19,196.33,196.05,196.05,5746.0,181.969,182.0988,181.8391,181.8391,5746.0
2023-05-10 14:05:00,196.07,196.23,196.07,196.23,4359.0,181.8577,182.0061,181.8577,182.0061,4359.0
2023-05-10 14:10:00,196.19,196.51,196.19,196.33,7415.0,181.969,182.2658,181.969,182.0988,7415.0
2023-05-10 14:15:00,196.29,196.54,196.26,196.47,16123.0,182.0617,182.2936,182.0339,182.2287,16123.0
2023-05-10 14:20:00,196.49,196.58,196.29,196.33,5254.0,182.2472,182.3307,182.0617,182.0988,5254.0
2023-05-10 14:25:00,196.26,196.54,196.24,196.42,5567.0,182.0339,182.2936,182.0154,182.1823,5567.0
2023-05-10 14:30:00,196.51,196.59,196.36,196.52,5663.0,182.2658,182.34,182.1267,182.2751,5663.0
2023-05-10 14:35:00,196.48,196.56,196.4,196.5,7488.0,182.238,182.3122,182.1638,182.2565,7488.0
2023-05-10 14:40:00,196.51,196.89,196.48,196.64,10645.0,182.2658,182.6182,182.238,182.3864,10645.0
2023-05-10 14:45:00,196.63,196.66,196.37,196.38,5984.0,182.3771,182.4049,182.1359,182.1452,5984.0
2023-05-10 14:50:00,196.38,196.52,196.35,196.35,8133.0,182.1452,182.2751,182.1174,182.1174,8133.0
2023-05-10 14:55:00,196.37,196.5,196.31,196.49,3912.0,182.1359,182.2565,182.0803,182.2472,3912.0
2023-05-10 15:00:00,196.46,196.55,196.42,196.44,5618.0,182.2194,182.3029,182.1823,182.2009,5618.0
2023-05-10 15:05:00,196.47,196.68,196.45,196.5,9896.0,182.2287,182.4235,182.2101,182.2565,9896.0
2023-05-10 15:10:00,196.52,196.74,196.33,196.33,9356.0,182.2751,182.4791,182.0988,182.0988,9356.0
2023-05-10 15:15:00,196.32,196.55,196.32,196.51,7486.0,182.0896,182.3029,182.0896,182.2658,7486.0
2023-05-10 15:20:00,196.59,196.91,196.55,196.91,18587.0,182.34,182.6368,182.3029,182.6368,18587.0
2023-05-10 15:25:00,196.96,197.04,196.68,196.68,17538.0,182.6832,182.7574,182.4235,182.4235,17538.0
2023-05-10 15:30:00,196.64,196.86,196.55,196.62,28392.0,182.3864,182.5904,182.3029,182.3678,28392.0
2023-05-10 15:35:00,196.6,196.63,196.25,196.52,34592.0,182.3493,182.3771,182.0246,182.2751,34592.0
2023-05-10 15:40:00,196.49,196.67,196.33,196.39,24792.0,182.2472,182.4142,182.0988,182.1545,24792.0
2023-05-10 15:45:00,196.42,196.52,196.14,196.44,33165.0,182.1823,182.2751,181.9226,182.2009,33165.0
2023-05-10 15:50:00,196.4,196.4,196.0,196.34,26766.0,182.1638,182.1638,181.7928,182.1081,26766.0
2023-05-10 15:55:00,196.34,196.41,195.97,196.3,50496.0,182.1081,182.173,181.7649,182.071,50496.0
2023-05-11 09:30:00,195.65,195.65,194.45,194.92,35140.0,181.4681,181.4681,180.3551,180.791,35140.0
2023-05-11 09:35:00,194.7,195.83,194.69,195.81,13184.0,180.587,181.6351,180.5777,181.6165,13184.0
2023-05-11 09:40:00,195.81,195.98,195.15,195.16,9390.0,181.6165,181.7742,181.0044,181.0136,9390.0
2023-05-11 09:45:00,194.66,195.02,193.81,194.24,9475.0,180.5499,180.8838,179.7615,180.1603,9475.0
2023-05-11 09:50:00,194.13,194.13,192.79,192.98,8414.0,180.0583,180.0583,178.8154,178.9917,8414.0
2023-05-11 09:55:00,193.13,193.51,192.82,193.11,8488.0,179.1308,179.4832,178.8433,179.1122,8488.0
2023-05-11 10:00:00,193.05,193.53,192.98,193.53,7314.0,179.0566,179.5018,178.9917,179.5018,7314.0
2023-05-11 10:05:00,193.52,193.68,193.18,193.57,7983.0,179.4925,179.6409,179.1772,179.5389,7983.0
2023-05-11 10:10:00,193.53,193.74,193.14,193.71,7234.0,179.5018,179.6966,179.1401,179.6687,7234.0
2023-05-11 10:15:00,193.7,193.88,193.44,193.45,12225.0,179.6595,179.8264,179.4183,179.4276,12225.0
2023-05-11 10:20:00,193.44,193.8,193.18,193.8,11765.0,179.4183,179.7522,179.1772,179.7522,11765.0
2023-05-11 10:25:00,193.92,194.13,193.66,193.68,5493.0,179.8635,180.0583,179.6224,179.6409,5493.0
2023-05-11 10:30:00,193.79,193.95,193.5,193.75,7566.0,179.743,179.8914,179.474,179.7058,7566.0
2023-05-11 10:35:00,193.88,193.91,193.65,193.78,4797.0,179.8264,179.8543,179.6131,179.7337,4797.0
2023-05-11 10:40:00,193.87,194.51,193.87,194.51,8090.0,179.8172,180.4108,179.8172,180.4108,8090.0
2023-05-11 10:45:00,194.5,195.07,194.45,194.73,10417.0,180.4015,180.9302,180.3551,180.6148,10417.0
2023-05-11 10:50:00,194.88,194.88,194.62,194.64,6085.0,180.7539,180.7539,180.5128,180.5313,6085.0
2023-05-11 10:55:00,194.73,195.23,194.73,195.08,11953.0,180.6148,181.0786,180.6148,180.9394,11953.0
2023-05-11 11:00:00,195.08,195.28,195.01,195.01,7363.0,180.9394,181.1249,180.8745,180.8745,7363.0
2023-05-11 11:05:00,194.96,195.19,194.79,195.03,14689.0,180.8281,181.0415,180.6705,180.8931,14689.0
2023-05-11 11:10:00,194.98,195.02,194.6,194.73,11621.0,180.8467,180.8838,180.4942,180.6148,11621.0
2023-05-11 11:15:00,194.74,194.94,194.3,194.3,11971.0,180.6241,180.8096,180.216,180.216,11971.0
2023-05-11 11:20:00,194.36,194.52,193.98,194.32,27076.0,180.2716,180.42,179.9192,180.2345,27076.0
2023-05-11 11:25:00,194.26,194.39,194.07,194.38,7790.0,180.1789,180.2995,180.0027,180.2902,7790.0
2023-05-11 11:30:00,194.39,194.4,194.13,194.29,6637.0,180.2995,180.3087,180.0583,180.2067,6637.0
2023-05-11 11:35:00,194.38,194.38,194.09,194.13,10782.0,180.2902,180.2902,180.0212,180.0583,10782.0
2023-05-11 11:40:00,194.13,194.56,194.07,194.51,19447.0,180.0583,180.4571,180.0027,180.4108,19447.0
2023-05-11 11:45:00,194.69,194.69,194.33,194.56,5154.0,180.5777,180.5777,180.2438,180.4571,5154.0
2023-05-11 11:50:00,194.64,195.02,194.62,194.84,7797.0,180.5313,180.8838,180.5128,180.7168,7797.0
2023-05-11 11:55:00,194.78,194.78,194.51,194.51,11509.0,180.6612,180.6612,180.4108,180.4108,11509.0
2023-05-11 12:00:00,194.58,194.65,194.46,194.46,10331.0,180.4757,180.5406,180.3644,180.3644,10331.0
2023-05-11 12:05:00,194.51,194.99,194.51,194.77,6220.0,180.4108,180.856,180.4108,180.6519,6220.0
2023-05-11 12:10:00,194.68,194.8,194.52,194.62,7679.0,180.5684,180.6797,180.42,180.5128,7679.0
2023-05-11 12:15:00,194.62,194.78,194.27,194.71,16900.0,180.5128,180.6612,180.1882,180.5963,16900.0
2023-05-11 12:20:00,194.69,195.14,194.54,195.11,17898.0,180.5777,180.9951,180.4386,180.9673,17898.0
2023-05-11 12:25:00,195.13,195.25,194.85,194.85,12718.0,180.9858,181.0971,180.7261,180.7261,12718.0
2023-05-11 12:30:00,194.79,194.98,194.54,194.66,4351.0,180.6705,180.8467,180.4386,180.5499,4351.0
2023-05-11 12:35:00,194.6,194.81,194.6,194.69,4489.0,180.4942,180.689,180.4942,180.5777,4489.0
2023-05-11 12:40:00,194.64,194.85,194.64,194.71,3592.0,180.5313,180.7261,180.5313,180.5963,3592.0
2023-05-11 12:45:00,194.76,194.87,194.7,194.76,3243.0,180.6426,180.7447,180.587,180.6426,3243.0
2023-05-11 12:50:00,194.72,194.75,194.55,194.63,4428.0,180.6055,180.6334,180.4479,180.5221,4428.0
2023-05-11 12:55:00,194.59,195.11,194.52,194.9,14554.0,180.485,180.9673,180.42,180.7725,14554.0
2023-05-11 13:00:00,194.88,195.0,194.66,194.72,7581.0,180.7539,180.8652,180.5499,180.6055,7581.0
2023-05-11 13:05:00,194.73,194.76,194.42,194.57,8991.0,180.6148,180.6426,180.3273,180.4664,8991.0
2023-05-11 13:10:00,194.51,194.55,194.24,194.24,11941.0,180.4108,180.4479,180.1603,180.1603,11941.0
2023-05-11 13:15:00,194.2,194.39,194.16,194.38,9328.0,180.1232,180.2995,180.0861,180.2902,9328.0
2023-05-11 13:20:00,194.41,194.51,193.99,194.16,13684.0,180.318,180.4108,179.9285,180.0861,13684.0
2023-05-11 13:25:00,194.2,194.27,194.0,194.19,16450.0,180.1232,180.1882,179.9377,180.114,16450.0
2023-05-11 13:30:00,194.19,194.19,194.0,194.17,11461.0,180.114,180.114,179.9377,180.0954,11461.0
2023-05-11 13:35:00,194.18,194.48,193.98,194.42,5718.0,180.1047,180.3829,179.9192,180.3273,5718.0
2023-05-11 13:40:00,194.36,194.36,193.97,193.98,7291.0,180.2716,180.2716,179.9099,179.9192,7291.0
2023-05-11 13:45:00,193.94,193.97,193.61,193.69,7909.0,179.8821,179.9099,179.576,179.6502,7909.0
2023-05-11 13:50:00,193.63,194.11,193.5,194.05,6612.0,179.5945,180.0398,179.474,179.9841,6612.0
2023-05-11 13:55:00,194.01,194.26,193.98,194.21,8537.0,179.947,180.1789,179.9192,180.1325,8537.0
2023-05-11 14:00:00,194.21,194.43,194.02,194.33,4390.0,180.1325,180.3366,179.9563,180.2438,4390.0
2023-05-11 14:05:00,194.32,194.5,194.21,194.44,7129.0,180.2345,180.4015,180.1325,180.3458,7129.0
2023-05-11 14:10:00,194.44,194.53,194.22,194.36,7793.0,180.3458,180.4293,180.1418,180.2716,7793.0
2023-05-11 14:15:00,194.34,194.48,194.08,194.08,9873.0,180.2531,180.3829,180.0119,180.0119,9873.0
2023-05-11 14:20:00,194.08,194.46,194.01,194.29,12831.0,180.0119,180.3644,179.947,180.2067,12831.0
2023-05-11 14:25:00,194.25,194.89,194.25,194.87,8493.0,180.1696,180.7632,180.1696,180.7447,8493.0
2023-05-11 14:30:00,194.8,195.06,194.69,194.97,32484.0,180.6797,180.9209,180.5777,180.8374,32484.0
2023-05-11 14:35:00,195.03,195.08,194.86,195.05,9009.0,180.8931,180.9394,180.7354,180.9116,9009.0
2023-05-11 14:40:00,195.06,195.38,195.06,195.21,9369.0,180.9209,181.2177,180.9209,181.06,9369.0
2023-05-11 14:45:00,195.29,195.34,195.04,195.31,14315.0,181.1342,181.1806,180.9023,181.1528,14315.0
2023-05-11 14:50:00,195.31,195.41,195.1,195.23,9840.0,181.1528,181.2455,180.958,181.0786,9840.0
2023-05-11 14:55:00,195.32,195.43,195.23,195.43,7186.0,181.162,181.2641,181.0786,181.2641,7186.0
2023-05-11 15:00:00,195.46,195.55,195.16,195.16,5235.0,181.2919,181.3754,181.0136,181.0136,5235.0
2023-05-11 15:05:00,195.16,195.24,195.04,195.24,6327.0,181.0136,181.0878,180.9023,181.0878,6327.0
2023-05-11 15:10:00,195.23,195.26,195.0,195.0,6204.0,181.0786,181.1064,180.8652,180.8652,6204.0
2023-05-11 15:15:00,194.98,194.98,194.7,194.76,10565.0,180.8467,180.8467,180.587,180.6426,10565.0
2023-05-11 15:20:00,194.73,194.76,194.52,194.6,8066.0,180.6148,180.6426,180.42,180.4942,8066.0
2023-05-11 15:25:00,194.55,194.72,194.45,194.65,11031.0,180.4479,180.6055,180.3551,180.5406,11031.0
2023-05-11 15:30:00,194.65,195.15,194.57,195.14,23089.0,180.5406,181.0044,180.4664,180.9951,23089.0
2023-05-11 15:35:00,195.15,195.15,194.53,194.78,35127.0,181.0044,181.0044,180.4293,180.6612,35127.0
2023-05-11 15:40:00,194.78,194.95,194.65,194.86,19760.0,180.6612,180.8189,180.5406,180.7354,19760.0
2023-05-11 15:45:00,194.87,195.3,194.79,195.3,18726.0,180.7447,181.1435,180.6705,181.1435,18726.0
2023-05-11 15:50:00,195.26,195.84,195.26,195.58,66808.0,181.1064,181.6444,181.1064,181.4032,66808.0
2023-05-11 15:55:00,195.67,195.84,195.5,195.68,73159.0,181.4867,181.6444,181.329,181.496,73159.0
2023-05-12 09:30:00,195.89,196.59,195.89,196.38,21132.0,181.6907,182.34,181.6907,182.1452,21132.0
2023-05-12 09:35:00,196.43,197.0,196.19,197.0,18339.0,182.1916,182.7203,181.969,182.7203,18339.0
2023-05-12 09:40:00,197.23,197.9,197.12,197.12,19555.0,182.9336,183.555,182.8316,182.8316,19555.0
2023-05-12 09:45:00,197.25,197.33,196.22,196.34,28998.0,182.9521,183.0264,181.9968,182.1081,28998.0
2023-05-12 09:50:00,196.34,196.79,196.09,196.13,6543.0,182.1081,182.5255,181.8762,181.9133,6543.0
2023-05-12 09:55:00,196.04,196.48,195.7,195.7,5356.0,181.8299,182.238,181.5145,181.5145,5356.0
2023-05-12 10:00:00,195.72,196.17,195.64,196.17,14400.0,181.5331,181.9504,181.4589,181.9504,14400.0
2023-05-12 10:05:00,196.22,196.81,196.07,196.81,6406.0,181.9968,182.544,181.8577,182.544,6406.0
2023-05-12 10:10:00,196.82,196.97,196.55,196.97,10422.0,182.5533,182.6924,182.3029,182.6924,10422.0
2023-05-12 10:15:00,197.01,197.22,196.96,197.05,7184.0,182.7295,182.9243,182.6832,182.7666,7184.0
2023-05-12 10:20:00,197.14,197.22,196.86,197.11,7520.0,182.8501,182.9243,182.5904,182.8223,7520.0
2023-05-12 10:25:00,197.03,197.54,196.9,197.27,7412.0,182.7481,183.2211,182.6275,182.9707,7412.0
2023-05-12 10:30:00,197.17,197.2,196.42,196.42,7387.0,182.8779,182.9058,182.1823,182.1823,7387.0
2023-05-12 10:35:00,196.43,196.75,196.08,196.75,14706.0,182.1916,182.4884,181.867,182.4884,14706.0
2023-05-12 10:40:00,196.75,197.08,196.75,196.87,7038.0,182.4884,182.7945,182.4884,182.5997,7038.0
2023-05-12 10:45:00,196.82,197.1,196.75,196.97,6721.0,182.5533,182.813,182.4884,182.6924,6721.0
2023-05-12 10:50:00,197.07,197.3,196.95,197.05,8678.0,182.7852,182.9985,182.6739,182.7666,8678.0
2023-05-12 10:55:00,197.12,197.75,197.07,197.7,5657.0,182.8316,183.4159,182.7852,183.3695,5657.0
2023-05-12 11:00:00,197.77,197.9,197.51,197.84,5446.0,183.4345,183.555,183.1933,183.4994,5446.0
2023-05-12 11:05:00,197.84,198.12,197.84,198.04,6445.0,183.4994,183.7591,183.4994,183.6849,6445.0
2023-05-12 11:10:00,198.03,198.15,197.59,197.66,17345.0,183.6756,183.7869,183.2675,183.3324,17345.0
2023-05-12 11:15:00,197.56,197.77,197.47,197.7,18567.0,183.2397,183.4345,183.1562,183.3695,18567.0
2023-05-12 11:20:00,197.73,197.74,197.33,197.55,17924.0,183.3974,183.4066,183.0264,183.2304,17924.0
2023-05-12 11:25:00,197.51,197.83,197.48,197.79,19053.0,183.1933,183.4901,183.1655,183.453,19053.0
2023-05-12 11:30:00,197.81,198.1,197.64,198.09,10101.0,183.4716,183.7405,183.3139,183.7313,10101.0
2023-05-12 11:35:00,198.1,198.38,198.0,198.29,14470.0,183.7405,184.0002,183.6478,183.9168,14470.0
2023-05-12 11:40:00,198.22,198.44,198.2,198.2,5783.0,183.8518,184.0559,183.8333,183.8333,5783.0
2023-05-12 11:45:00,198.21,198.25,197.99,198.17,9790.0,183.8426,183.8797,183.6385,183.8055,9790.0
2023-05-12 11:50:00,198.21,198.36,198.15,198.21,8580.0,183.8426,183.9817,183.7869,183.8426,8580.0
2023-05-12 11:55:00,198.17,198.21,197.95,198.21,6242.0,183.8055,183.8426,183.6014,183.8426,6242.0
2023-05-12 12:00:00,198.24,198.24,197.63,197.79,10556.0,183.8704,183.8704,183.3046,183.453,10556.0
2023-05-12 12:05:00,197.84,197.9,197.62,197.68,9099.0,183.4994,183.555,183.2953,183.351,9099.0
2023-05-12 12:10:00,197.68,197.79,197.66,197.7,17733.0,183.351,183.453,183.3324,183.3695,17733.0
2023-05-12 12:15:00,197.72,197.86,197.65,197.68,11907.0,183.3881,183.5179,183.3232,183.351,11907.0
2023-05-12 12:20:00,197.65,197.65,197.13,197.34,9664.0,183.3232,183.3232,182.8408,183.0356,9664.0
2023-05-12 12:25:00,197.29,197.41,196.99,196.99,9015.0,182.9892,183.1006,182.711,182.711,9015.0
2023-05-12 12:30:00,197.05,197.05,196.63,196.76,6107.0,182.7666,182.7666,182.3771,182.4977,6107.0
2023-05-12 12:35:00,196.79,196.9,196.53,196.9,12572.0,182.5255,182.6275,182.2843,182.6275,12572.0
2023-05-12 12:40:00,196.85,197.07,196.79,197.07,9158.0,182.5811,182.7852,182.5255,182.7852,9158.0
2023-05-12 12:45:00,197.08,197.09,196.81,197.08,10268.0,182.7945,182.8037,182.544,182.7945,10268.0
2023-05-12 12:50:00,197.05,197.44,197.05,197.42,9353.0,182.7666,183.1284,182.7666,183.1098,9353.0
2023-05-12 12:55:00,197.46,197.54,197.31,197.46,7472.0,183.1469,183.2211,183.0078,183.1469,7472.0
2023-05-12 13:00:00,197.48,197.66,196.99,196.99,32791.0,183.1655,183.3324,182.711,182.711,32791.0
2023-05-12 13:05:00,197.05,197.31,197.04,197.13,6677.0,182.7666,183.0078,182.7574,182.8408,6677.0
2023-05-12 13:10:00,197.09,197.09,196.77,196.79,5644.0,182.8037,182.8037,182.5069,182.5255,5644.0
2023-05-12 13:15:00,196.79,196.79,196.56,196.71,5000.0,182.5255,182.5255,182.3122,182.4513,5000.0
2023-05-12 13:20:00,196.71,197.39,196.71,197.32,4842.0,182.4513,183.082,182.4513,183.0171,4842.0
2023-05-12 13:25:00,197.37,197.55,197.2,197.44,5738.0,183.0635,183.2304,182.9058,183.1284,5738.0
2023-05-12 13:30:00,197.39,197.7,197.03,197.03,16850.0,183.082,183.3695,182.7481,182.7481,16850.0
2023-05-12 13:35:00,197.0,197.14,196.89,196.97,15301.0,182.7203,182.8501,182.6182,182.6924,15301.0
2023-05-12 13:40:00,196.97,197.35,196.92,197.3,7816.0,182.6924,183.0449,182.6461,182.9985,7816.0
2023-05-12 13:45:00,197.35,197.54,197.25,197.38,6899.0,183.0449,183.2211,182.9521,183.0727,6899.0
2023-05-12 13:50:00,197.39,197.5,197.2,197.4,9438.0,183.082,183.184,182.9058,183.0913,9438.0
2023-05-12 13:55:00,197.45,197.5,197.23,197.25,7188.0,183.1377,183.184,182.9336,182.9521,7188.0
2023-05-12 14:00:00,197.25,197.49,197.24,197.29,10032.0,182.9521,183.1748,182.9429,182.9892,10032.0
2023-05-12 14:05:00,197.29,197.29,197.02,197.18,10443.0,182.9892,182.9892,182.7388,182.8872,10443.0
2023-05-12 14:10:00,197.19,197.27,196.98,197.1,9850.0,182.8965,182.9707,182.7017,182.813,9850.0
2023-05-12 14:15:00,197.06,197.53,197.02,197.53,8469.0,182.7759,183.2119,182.7388,183.2119,8469.0
2023-05-12 14:20:00,197.53,197.86,197.48,197.86,7101.0,183.2119,183.5179,183.1655,183.5179,7101.0
2023-05-12 14:25:00,197.86,198.46,197.77,198.23,7767.0,183.5179,184.0744,183.4345,183.8611,7767.0
2023-05-12 14:30:00,198.2,198.47,198.14,198.42,11423.0,183.8333,184.0837,183.7776,184.0373,11423.0
2023-05-12 14:35:00,198.48,198.54,198.15,198.32,6420.0,184.093,184.1486,183.7869,183.9446,6420.0
2023-05-12 14:40:00,198.34,198.51,198.21,198.34,4663.0,183.9631,184.1208,183.8426,183.9631,4663.0
2023-05-12 14:45:00,198.33,198.55,198.32,198.55,8616.0,183.9539,184.1579,183.9446,184.1579,8616.0
2023-05-12 14:50:00,198.59,199.04,198.46,199.01,11568.0,184.195,184.6124,184.0744,184.5846,11568.0
2023-05-12 14:55:00,199.02,199.16,198.9,199.04,14503.0,184.5938,184.7237,184.4825,184.6124,14503.0
2023-05-12 15:00:00,199.06,199.39,198.85,199.11,11241.0,184.6309,184.937,184.4362,184.6773,11241.0
2023-05-12 15:05:00,199.14,199.27,199.06,199.22,5309.0,184.7052,184.8257,184.6309,184.7794,5309.0
2023-05-12 15:10:00,199.24,199.44,199.1,199.17,13021.0,184.7979,184.9834,184.6681,184.733,13021.0
2023-05-12 15:15:00,199.2,199.34,199.12,199.29,11303.0,184.7608,184.8907,184.6866,184.8443,11303.0
2023-05-12 15:20:00,199.33,199.48,199.15,199.37,11589.0,184.8814,185.0205,184.7144,184.9185,11589.0
2023-05-12 15:25:00,199.39,199.46,199.1,199.3,19924.0,184.937,185.002,184.6681,184.8536,19924.0
2023-05-12 15:30:00,199.34,199.53,199.26,199.36,23910.0,184.8907,185.0669,184.8165,184.9092,23910.0
2023-05-12 15:35:00,199.39,199.48,199.23,199.37,16770.0,184.937,185.0205,184.7886,184.9185,16770.0
2023-05-12 15:40:00,199.4,199.43,199.1,199.13,52260.0,184.9463,184.9741,184.6681,184.6959,52260.0
2023-05-12 15:45:00,199.11,199.68,199.08,199.59,70745.0,184.6773,185.206,184.6495,185.1225,70745.0
2023-05-12 15:50:00,199.59,199.83,199.41,199.75,56902.0,185.1225,185.3451,184.9556,185.2709,56902.0
2023-05-12 15:55:00,199.78,200.41,199.76,200.29,175717.0,185.2988,185.8831,185.2802,185.7718,175717.0
2023-05-15 09:30:00,200.77,201.79,200.27,201.1,45320.0,186.217,187.1631,185.7532,186.5231,45320.0
2023-05-15 09:35:00,201.14,202.38,201.12,202.28,12715.0,186.5602,187.7103,186.5416,187.6175,12715.0
2023-05-15 09:40:00,202.28,202.4,201.71,201.97,19330.0,187.6175,187.7288,187.0889,187.33,19330.0
2023-05-15 09:45:00,201.94,201.94,201.24,201.39,19019.0,187.3022,187.3022,186.6529,186.7921,19019.0
2023-05-15 09:50:00,201.34,201.36,200.62,200.7,15017.0,186.7457,186.7642,186.0779,186.1521,15017.0
2023-05-15 09:55:00,200.62,200.67,199.76,199.92,9308.0,186.0779,186.1242,185.2802,185.4286,9308.0
2023-05-15 10:00:00,199.9,200.3,199.57,199.75,12336.0,185.4101,185.7811,185.104,185.2709,12336.0
2023-05-15 10:05:00,199.77,200.4,199.32,199.39,27520.0,185.2895,185.8738,184.8721,184.937,27520.0
2023-05-15 10:10:00,199.3,199.76,199.04,199.04,11661.0,184.8536,185.2802,184.6124,184.6124,11661.0
2023-05-15 10:15:00,199.09,199.7,199.02,199.7,15174.0,184.6588,185.2246,184.5938,185.2246,15174.0
2023-05-15 10:20:00,199.73,199.84,199.5,199.68,19735.0,185.2524,185.3544,185.0391,185.206,19735.0
2023-05-15 10:25:00,199.71,199.71,199.26,199.46,16762.0,185.2338,185.2338,184.8165,185.002,16762.0
2023-05-15 10:30:00,199.44,199.82,199.4,199.69,6592.0,184.9834,185.3359,184.9463,185.2153,6592.0
2023-05-15 10:35:00,199.83,199.95,199.51,199.55,7528.0,185.3451,185.4564,185.0483,185.0854,7528.0
2023-05-15 10:40:00,199.57,199.79,199.25,199.79,8848.0,185.104,185.308,184.8072,185.308,8848.0
2023-05-15 10:45:00,199.8,200.16,199.8,200.1,11233.0,185.3173,185.6512,185.3173,185.5956,11233.0
2023-05-15 10:50:00,200.04,200.1,199.3,199.53,10085.0,185.5399,185.5956,184.8536,185.0669,10085.0
2023-05-15 10:55:00,199.47,199.76,199.13,199.68,18320.0,185.0112,185.2802,184.6959,185.206,18320.0
2023-05-15 11:00:00,199.74,199.97,199.52,199.68,22755.0,185.2617,185.475,185.0576,185.206,22755.0
2023-05-15 11:05:00,199.52,199.67,199.34,199.4,19457.0,185.0576,185.1967,184.8907,184.9463,19457.0
2023-05-15 11:10:00,199.38,199.48,199.27,199.48,5642.0,184.9278,185.0205,184.8257,185.0205,5642.0
2023-05-15 11:15:00,199.44,199.7,199.21,199.59,17198.0,184.9834,185.2246,184.7701,185.1225,17198.0
2023-05-15 11:20:00,199.64,199.72,199.08,199.3,13387.0,185.1689,185.2431,184.6495,184.8536,13387.0
2023-05-15 11:25:00,199.3,199.43,198.91,199.12,14344.0,184.8536,184.9741,184.4918,184.6866,14344.0
2023-05-15 11:30:00,199.18,199.35,199.05,199.21,6547.0,184.7423,184.8999,184.6217,184.7701,6547.0
2023-05-15 11:35:00,199.24,199.33,199.04,199.04,14851.0,184.7979,184.8814,184.6124,184.6124,14851.0
2023-05-15 11:40:00,198.97,199.0,198.8,198.95,10852.0,184.5475,184.5753,184.3898,184.5289,10852.0
2023-05-15 11:45:00,198.88,199.0,198.51,198.52,7894.0,184.464,184.5753,184.1208,184.1301,7894.0
2023-05-15 11:50:00,198.43,198.81,198.43,198.54,18938.0,184.0466,184.3991,184.0466,184.1486,18938.0
2023-05-15 11:55:00,198.5,198.7,198.45,198.55,4249.0,184.1115,184.297,184.0652,184.1579,4249.0
2023-05-15 12:00:00,198.54,198.67,198.27,198.32,8391.0,184.1486,184.2692,183.8982,183.9446,8391.0
2023-05-15 12:05:00,198.28,198.37,198.06,198.24,7115.0,183.9075,183.991,183.7034,183.8704,7115.0
2023-05-15 12:10:00,198.23,198.24,197.85,197.93,3146.0,183.8611,183.8704,183.5087,183.5829,3146.0
2023-05-15 12:15:00,197.8,197.8,197.6,197.8,6831.0,183.4623,183.4623,183.2768,183.4623,6831.0
2023-05-15 12:20:00,197.72,197.72,197.37,197.5,5090.0,183.3881,183.3881,183.0635,183.184,5090.0
2023-05-15 12:25:00,197.49,197.62,197.37,197.44,10982.0,183.1748,183.2953,183.0635,183.1284,10982.0
2023-05-15 12:30:00,197.44,197.64,197.35,197.58,11780.0,183.1284,183.3139,183.0449,183.2582,11780.0
2023-05-15 12:35:00,197.45,197.48,197.16,197.23,4804.0,183.1377,183.1655,182.8687,182.9336,4804.0
2023-05-15 12:40:00,197.28,197.37,197.13,197.36,11456.0,182.98,183.0635,182.8408,183.0542,11456.0
2023-05-15 12:45:00,197.38,197.52,197.19,197.19,7579.0,183.0727,183.2026,182.8965,182.8965,7579.0
2023-05-15 12:50:00,197.27,197.27,197.1,197.1,3213.0,182.9707,182.9707,182.813,182.813,3213.0
2023-05-15 12:55:00,197.02,197.02,196.82,196.97,14769.0,182.7388,182.7388,182.5533,182.6924,14769.0
2023-05-15 13:00:00,196.97,196.97,196.79,196.9,6539.0,182.6924,182.6924,182.5255,182.6275,6539.0
2023-05-15 13:05:00,196.96,197.18,196.88,197.18,11178.0,182.6832,182.8872,182.609,182.8872,11178.0
2023-05-15 13:10:00,197.31,197.46,196.93,196.93,6663.0,183.0078,183.1469,182.6553,182.6553,6663.0
2023-05-15 13:15:00,196.95,197.15,196.95,197.01,10438.0,182.6739,182.8594,182.6739,182.7295,10438.0
2023-05-15 13:20:00,197.03,197.22,196.99,197.14,9134.0,182.7481,182.9243,182.711,182.8501,9134.0
2023-05-15 13:25:00,197.2,197.32,196.69,196.69,13381.0,182.9058,183.0171,182.4327,182.4327,13381.0
2023-05-15 13:30:00,196.62,196.95,196.52,196.52,10095.0,182.3678,182.6739,182.2751,182.2751,10095.0
2023-05-15 13:35:00,196.53,196.54,196.23,196.4,13881.0,182.2843,182.2936,182.0061,182.1638,13881.0
2023-05-15 13:40:00,196.44,196.44,196.02,196.19,10716.0,182.2009,182.2009,181.8113,181.969,10716.0
2023-05-15 13:45:00,196.12,196.15,195.61,195.76,24076.0,181.9041,181.9319,181.431,181.5702,24076.0
2023-05-15 13:50:00,195.72,195.85,195.53,195.72,33904.0,181.5331,181.6536,181.3568,181.5331,33904.0
2023-05-15 13:55:00,195.7,196.07,195.59,195.95,12310.0,181.5145,181.8577,181.4125,181.7464,12310.0
2023-05-15 14:00:00,195.95,196.23,195.91,196.06,22771.0,181.7464,182.0061,181.7093,181.8484,22771.0
2023-05-15 14:05:00,196.12,196.3,196.05,196.27,8028.0,181.9041,182.071,181.8391,182.0432,8028.0
2023-05-15 14:10:00,196.28,196.31,196.04,196.04,7888.0,182.0525,182.0803,181.8299,181.8299,7888.0
2023-05-15 14:15:00,196.04,196.05,195.26,195.3,12331.0,181.8299,181.8391,181.1064,181.1435,12331.0
2023-05-15 14:20:00,195.37,195.43,195.03,195.11,17540.0,181.2084,181.2641,180.8931,180.9673,17540.0
2023-05-15 14:25:00,195.16,195.3,195.12,195.15,9864.0,181.0136,181.1435,180.9765,181.0044,9864.0
2023-05-15 14:30:00,195.18,195.31,195.06,195.22,8945.0,181.0322,181.1528,180.9209,181.0693,8945.0
2023-05-15 14:35:00,195.26,195.28,195.1,195.23,4903.0,181.1064,181.1249,180.958,181.0786,4903.0
2023-05-15 14:40:00,195.17,195.43,195.1,195.43,9369.0,181.0229,181.2641,180.958,181.2641,9369.0
2023-05-15 14:45:00,195.41,195.49,195.32,195.38,8549.0,181.2455,181.3197,181.162,181.2177,8549.0
2023-05-15 14:50:00,195.41,195.41,195.06,195.09,8831.0,181.2455,181.2455,180.9209,180.9487,8831.0
2023-05-15 14:55:00,195.17,195.22,194.96,195.0,16731.0,181.0229,181.0693,180.8281,180.8652,16731.0
2023-05-15 15:00:00,195.0,195.02,194.74,194.79,12928.0,180.8652,180.8838,180.6241,180.6705,12928.0
2023-05-15 15:05:00,194.74,194.97,194.74,194.92,10625.0,180.6241,180.8374,180.6241,180.791,10625.0
2023-05-15 15:10:00,194.98,195.08,194.5,194.53,19125.0,180.8467,180.9394,180.4015,180.4293,19125.0
2023-05-15 15:15:00,194.56,194.74,194.55,194.55,13820.0,180.4571,180.6241,180.4479,180.4479,13820.0
2023-05-15 15:20:00,194.55,194.58,194.3,194.56,18162.0,180.4479,180.4757,180.216,180.4571,18162.0
2023-05-15 15:25:00,194.58,194.86,194.46,194.86,19382.0,180.4757,180.7354,180.3644,180.7354,19382.0
2023-05-15 15:30:00,194.84,194.89,194.53,194.85,19385.0,180.7168,180.7632,180.4293,180.7261,19385.0
2023-05-15 15:35:00,194.8,195.22,194.67,195.16,31442.0,180.6797,181.0693,180.5592,181.0136,31442.0
2023-05-15 15:40:00,195.18,195.23,194.74,194.76,30144.0,181.0322,181.0786,180.6241,180.6426,30144.0
2023-05-15 15:45:00,194.78,195.12,194.73,194.78,40873.0,180.6612,180.9765,180.6148,180.6612,40873.0
2023-05-15 15:50:00,194.86,195.3,194.81,195.06,59753.0,180.7354,181.1435,180.689,180.9209,59753.0
2023-05-15 15:55:00,195.04,195.52,194.94,195.51,141485.0,180.9023,181.3475,180.8096,181.3383,141485.0
2023-05-16 09:30:00,195.23,195.46,194.63,195.27,21453.0,181.0786,181.2919,180.5221,181.1157,21453.0
2023-05-16 09:35:00,195.41,196.09,195.3,195.3,11041.0,181.2455,181.8762,181.1435,181.1435,11041.0
2023-05-16 09:40:00,195.1,195.89,195.1,195.76,7059.0,180.958,181.6907,180.958,181.5702,7059.0
2023-05-16 09:45:00,195.83,195.99,195.54,195.61,26727.0,181.6351,181.7835,181.3661,181.431,26727.0
2023-05-16 09:50:00,195.86,196.13,195.3,196.13,10833.0,181.6629,181.9133,181.1435,181.9133,10833.0
2023-05-16 09:55:00,196.06,196.15,194.58,194.58,7954.0,181.8484,181.9319,180.4757,180.4757,7954.0
2023-05-16 10:00:00,194.38,194.84,194.28,194.62,7905.0,180.2902,180.7168,180.1974,180.5128,7905.0
2023-05-16 10:05:00,194.58,194.71,194.32,194.38,7134.0,180.4757,180.5963,180.2345,180.2902,7134.0
2023-05-16 10:10:00,194.39,194.47,193.98,194.23,9524.0,180.2995,180.3737,179.9192,180.1511,9524.0
2023-05-16 10:15:00,194.17,194.49,194.12,194.41,17375.0,180.0954,180.3922,180.049,180.318,17375.0
2023-05-16 10:20:00,194.42,194.48,194.04,194.22,9986.0,180.3273,180.3829,179.9748,180.1418,9986.0
2023-05-16 10:25:00,194.18,194.18,193.81,194.14,6260.0,180.1047,180.1047,179.7615,180.0676,6260.0
2023-05-16 10:30:00,194.22,194.24,193.85,193.86,9458.0,180.1418,180.1603,179.7986,179.8079,9458.0
2023-05-16 10:35:00,193.92,193.93,193.32,193.34,6897.0,179.8635,179.8728,179.307,179.3256,6897.0
2023-05-16 10:40:00,193.26,193.54,193.16,193.46,6625.0,179.2514,179.5111,179.1586,179.4369,6625.0
2023-05-16 10:45:00,193.43,193.43,193.0,193.09,3476.0,179.409,179.409,179.0102,179.0937,3476.0
2023-05-16 10:50:00,193.09,193.16,192.87,193.03,10199.0,179.0937,179.1586,178.8896,179.038,10199.0
2023-05-16 10:55:00,193.0,193.39,192.87,192.97,5662.0,179.0102,179.3719,178.8896,178.9824,5662.0
2023-05-16 11:00:00,192.96,192.96,192.58,192.58,4474.0,178.9731,178.9731,178.6207,178.6207,4474.0
2023-05-16 11:05:00,192.65,192.65,192.37,192.37,8168.0,178.6856,178.6856,178.4259,178.4259,8168.0
2023-05-16 11:10:00,192.37,192.53,192.18,192.21,8410.0,178.4259,178.5743,178.2497,178.2775,8410.0
2023-05-16 11:15:00,192.17,192.28,192.08,192.13,6824.0,178.2404,178.3424,178.1569,178.2033,6824.0
2023-05-16 11:20:00,192.21,192.35,192.12,192.24,6665.0,178.2775,178.4073,178.194,178.3053,6665.0
2023-05-16 11:25:00,192.2,192.38,192.2,192.29,4265.0,178.2682,178.4352,178.2682,178.3517,4265.0
2023-05-16 11:30:00,192.29,192.32,192.05,192.13,8328.0,178.3517,178.3795,178.1291,178.2033,8328.0
2023-05-16 11:35:00,192.17,192.26,191.85,191.92,10331.0,178.2404,178.3239,177.9436,178.0085,10331.0
2023-05-16 11:40:00,191.86,191.86,191.7,191.7,3236.0,177.9528,177.9528,177.8044,177.8044,3236.0
2023-05-16 11:45:00,191.69,191.86,191.61,191.77,8472.0,177.7952,177.9528,177.721,177.8694,8472.0
2023-05-16 11:50:00,191.82,192.02,191.81,191.97,4556.0,177.9157,178.1013,177.9065,178.0549,4556.0
2023-05-16 11:55:00,191.97,191.97,191.63,191.68,5104.0,178.0549,178.0549,177.7395,177.7859,5104.0
2023-05-16 12:00:00,191.69,191.8,191.6,191.62,5154.0,177.7952,177.8972,177.7117,177.7302,5154.0
2023-05-16 12:05:00,191.69,191.7,191.5,191.59,5673.0,177.7952,177.8044,177.6189,177.7024,5673.0
2023-05-16 12:10:00,191.51,191.62,191.32,191.42,9041.0,177.6282,177.7302,177.452,177.5447,9041.0
2023-05-16 12:15:00,191.47,191.6,191.24,191.38,26450.0,177.5911,177.7117,177.3778,177.5076,26450.0
2023-05-16 12:20:00,191.38,191.49,191.26,191.37,7176.0,177.5076,177.6097,177.3963,177.4984,7176.0
2023-05-16 12:25:00,191.41,191.45,191.19,191.19,4853.0,177.5355,177.5726,177.3314,177.3314,4853.0
2023-05-16 12:30:00,191.19,191.41,191.13,191.21,13079.0,177.3314,177.5355,177.2758,177.35,13079.0
2023-05-16 12:35:00,191.21,191.48,191.21,191.48,4825.0,177.35,177.6004,177.35,177.6004,4825.0
2023-05-16 12:40:00,191.56,191.64,191.44,191.56,3338.0,177.6746,177.7488,177.5633,177.6746,3338.0
2023-05-16 12:45:00,191.56,191.6,191.41,191.57,8147.0,177.6746,177.7117,177.5355,177.6839,8147.0
2023-05-16 12:50:00,191.65,191.71,191.54,191.58,5936.0,177.7581,177.8137,177.656,177.6931,5936.0
2023-05-16 12:55:00,191.59,191.64,191.46,191.55,3003.0,177.7024,177.7488,177.5818,177.6653,3003.0
2023-05-16 13:00:00,191.57,192.03,191.54,192.03,4190.0,177.6839,178.1105,177.656,178.1105,4190.0
2023-05-16 13:05:00,192.04,192.23,192.04,192.21,3405.0,178.1198,178.296,178.1198,178.2775,3405.0
2023-05-16 13:10:00,192.16,192.39,192.16,192.24,4177.0,178.2311,178.4444,178.2311,178.3053,4177.0
2023-05-16 13:15:00,192.26,192.31,192.2,192.2,3111.0,178.3239,178.3702,178.2682,178.2682,3111.0
2023-05-16 13:20:00,192.29,192.29,191.95,191.95,3446.0,178.3517,178.3517,178.0363,178.0363,3446.0
2023-05-16 13:25:00,191.83,192.01,191.75,191.75,3037.0,177.925,178.092,177.8508,177.8508,3037.0
2023-05-16 13:30:00,191.83,192.0,191.73,191.8,6367.0,177.925,178.0827,177.8323,177.8972,6367.0
2023-05-16 13:35:00,191.85,192.1,191.84,191.92,11606.0,177.9436,178.1755,177.9343,178.0085,11606.0
2023-05-16 13:40:00,191.93,192.05,191.88,191.95,9390.0,178.0178,178.1291,177.9714,178.0363,9390.0
2023-05-16 13:45:00,191.93,191.98,191.64,191.87,10577.0,178.0178,178.0642,177.7488,177.9621,10577.0
2023-05-16 13:50:00,191.88,192.36,191.86,192.27,8421.0,177.9714,178.4166,177.9528,178.3331,8421.0
2023-05-16 13:55:00,192.28,192.78,192.26,192.74,5404.0,178.3424,178.8062,178.3239,178.7691,5404.0
2023-05-16 14:00:00,192.72,192.77,192.39,192.39,2359.0,178.7505,178.7969,178.4444,178.4444,2359.0
2023-05-16 14:05:00,192.5,192.62,192.43,192.44,1375.0,178.5465,178.6578,178.4815,178.4908,1375.0
2023-05-16 14:10:00,192.43,192.74,192.43,192.59,7183.0,178.4815,178.7691,178.4815,178.6299,7183.0
2023-05-16 14:15:00,192.48,192.61,192.41,192.51,5869.0,178.5279,178.6485,178.463,178.5557,5869.0
2023-05-16 14:20:00,192.53,192.55,192.06,192.06,8102.0,178.5743,178.5928,178.1384,178.1384,8102.0
2023-05-16 14:25:00,192.01,192.03,191.81,191.82,19241.0,178.092,178.1105,177.9065,177.9157,19241.0
2023-05-16 14:30:00,191.79,192.15,191.68,192.13,20253.0,177.8879,178.2218,177.7859,178.2033,20253.0
2023-05-16 14:35:00,192.06,192.06,191.77,191.96,6693.0,178.1384,178.1384,177.8694,178.0456,6693.0
2023-05-16 14:40:00,192.03,192.1,191.97,192.02,4066.0,178.1105,178.1755,178.0549,178.1013,4066.0
2023-05-16 14:45:00,192.0,192.16,191.83,192.12,18906.0,178.0827,178.2311,177.925,178.194,18906.0
2023-05-16 14:50:00,192.07,192.72,192.07,192.72,14268.0,178.1476,178.7505,178.1476,178.7505,14268.0
2023-05-16 14:55:00,192.76,192.98,192.51,192.62,6589.0,178.7876,178.9917,178.5557,178.6578,6589.0
2023-05-16 15:00:00,192.67,192.71,192.5,192.5,3641.0,178.7041,178.7412,178.5465,178.5465,3641.0
2023-05-16 15:05:00,192.55,192.55,192.34,192.39,3218.0,178.5928,178.5928,178.3981,178.4444,3218.0
2023-05-16 15:10:00,192.4,192.75,192.39,192.66,5632.0,178.4537,178.7783,178.4444,178.6949,5632.0
2023-05-16 15:15:00,192.53,192.67,192.47,192.6,5740.0,178.5743,178.7041,178.5186,178.6392,5740.0
2023-05-16 15:20:00,192.51,192.72,192.45,192.72,12046.0,178.5557,178.7505,178.5001,178.7505,12046.0
2023-05-16 15:25:00,192.72,192.76,192.29,192.31,15627.0,178.7505,178.7876,178.3517,178.3702,15627.0
2023-05-16 15:30:00,192.3,192.34,191.95,192.04,37770.0,178.361,178.3981,178.0363,178.1198,37770.0
2023-05-16 15:35:00,192.02,192.18,192.01,192.03,7141.0,178.1013,178.2497,178.092,178.1105,7141.0
2023-05-16 15:40:00,192.02,192.15,191.91,192.11,9328.0,178.1013,178.2218,177.9992,178.1847,9328.0
2023-05-16 15:45:00,192.03,192.03,191.36,191.36,12326.0,178.1105,178.1105,177.4891,177.4891,12326.0
2023-05-16 15:50:00,191.33,191.4,191.11,191.21,31293.0,177.4613,177.5262,177.2572,177.35,31293.0
2023-05-16 15:55:00,191.26,191.37,190.97,191.04,65521.0,177.3963,177.4984,177.1274,177.1923,65521.0
2023-05-17 09:30:00,192.0,192.84,191.14,192.84,28487.0,178.0827,178.8618,177.285,178.8618,28487.0
2023-05-17 09:35:00,192.67,192.85,192.21,192.56,9821.0,178.7041,178.8711,178.2775,178.6021,9821.0
2023-05-17 09:40:00,192.28,192.55,191.94,192.1,2730.0,178.3424,178.5928,178.027,178.1755,2730.0
2023-05-17 09:45:00,192.0,192.29,191.43,191.43,7721.0,178.0827,178.3517,177.554,177.554,7721.0
2023-05-17 09:50:00,191.51,191.51,190.79,191.24,11799.0,177.6282,177.6282,176.9604,177.3778,11799.0
2023-05-17 09:55:00,191.18,191.18,190.93,191.09,3600.0,177.3221,177.3221,177.0903,177.2387,3600.0
2023-05-17 10:00:00,190.96,191.51,190.87,191.33,3739.0,177.1181,177.6282,177.0346,177.4613,3739.0
2023-05-17 10:05:00,191.33,192.02,191.33,192.0,5634.0,177.4613,178.1013,177.4613,178.0827,5634.0
2023-05-17 10:10:00,192.0,192.55,192.0,192.55,5264.0,178.0827,178.5928,178.0827,178.5928,5264.0
2023-05-17 10:15:00,192.43,192.62,192.43,192.45,5583.0,178.4815,178.6578,178.4815,178.5001,5583.0
2023-05-17 10:20:00,192.45,192.62,192.21,192.29,6435.0,178.5001,178.6578,178.2775,178.3517,6435.0
2023-05-17 10:25:00,192.38,192.62,192.36,192.56,2868.0,178.4352,178.6578,178.4166,178.6021,2868.0
2023-05-17 10:30:00,192.62,192.63,192.42,192.53,3493.0,178.6578,178.667,178.4723,178.5743,3493.0
2023-05-17 10:35:00,192.47,192.71,192.41,192.68,1969.0,178.5186,178.7412,178.463,178.7134,1969.0
2023-05-17 10:40:00,192.69,192.72,192.27,192.4,5447.0,178.7227,178.7505,178.3331,178.4537,5447.0
2023-05-17 10:45:00,192.49,192.49,192.31,192.36,1900.0,178.5372,178.5372,178.3702,178.4166,1900.0
2023-05-17 10:50:00,192.28,192.32,192.17,192.24,3177.0,178.3424,178.3795,178.2404,178.3053,3177.0
2023-05-17 10:55:00,192.19,192.44,192.18,192.25,6842.0,178.2589,178.4908,178.2497,178.3146,6842.0
2023-05-17 11:00:00,192.33,192.42,192.19,192.39,13514.0,178.3888,178.4723,178.2589,178.4444,13514.0
2023-05-17 11:05:00,192.39,192.47,192.2,192.22,5858.0,178.4444,178.5186,178.2682,178.2868,5858.0
2023-05-17 11:10:00,192.15,192.19,191.92,191.92,5982.0,178.2218,178.2589,178.0085,178.0085,5982.0
2023-05-17 11:15:00,191.89,192.59,191.83,192.35,12670.0,177.9807,178.6299,177.925,178.4073,12670.0
2023-05-17 11:20:00,192.38,192.38,191.68,191.94,6663.0,178.4352,178.4352,177.7859,178.027,6663.0
2023-05-17 11:25:00,191.94,192.33,191.87,192.15,5268.0,178.027,178.3888,177.9621,178.2218,5268.0
2023-05-17 11:30:00,192.24,192.39,192.04,192.04,5736.0,178.3053,178.4444,178.1198,178.1198,5736.0
2023-05-17 11:35:00,192.07,192.21,191.99,192.08,6054.0,178.1476,178.2775,178.0734,178.1569,6054.0
2023-05-17 11:40:00,192.27,192.32,192.03,192.07,4201.0,178.3331,178.3795,178.1105,178.1476,4201.0
2023-05-17 11:45:00,192.07,192.26,191.92,191.92,4522.0,178.1476,178.3239,178.0085,178.0085,4522.0
2023-05-17 11:50:00,191.97,192.08,191.91,191.97,4706.0,178.0549,178.1569,177.9992,178.0549,4706.0
2023-05-17 11:55:00,192.04,192.04,191.87,191.91,1923.0,178.1198,178.1198,177.9621,177.9992,1923.0
2023-05-17 12:00:00,191.84,191.94,191.77,191.89,2306.0,177.9343,178.027,177.8694,177.9807,2306.0
2023-05-17 12:05:00,191.94,192.35,191.78,192.21,11935.0,178.027,178.4073,177.8786,178.2775,11935.0
2023-05-17 12:10:00,192.2,192.37,192.19,192.28,1938.0,178.2682,178.4259,178.2589,178.3424,1938.0
2023-05-17 12:15:00,192.34,192.48,192.31,192.46,2821.0,178.3981,178.5279,178.3702,178.5094,2821.0
2023-05-17 12:20:00,192.48,192.74,192.47,192.63,3678.0,178.5279,178.7691,178.5186,178.667,3678.0
2023-05-17 12:25:00,192.74,192.8,192.59,192.8,15594.0,178.7691,178.8247,178.6299,178.8247,15594.0
2023-05-17 12:30:00,193.0,193.01,192.81,192.86,4518.0,179.0102,179.0195,178.834,178.8804,4518.0
2023-05-17 12:35:00,192.84,193.25,192.83,193.25,3589.0,178.8618,179.2421,178.8525,179.2421,3589.0
2023-05-17 12:40:00,193.39,193.46,193.26,193.46,2977.0,179.3719,179.4369,179.2514,179.4369,2977.0
2023-05-17 12:45:00,193.42,193.85,193.4,193.57,6200.0,179.3998,179.7986,179.3812,179.5389,6200.0
2023-05-17 12:50:00,193.54,193.72,193.39,193.7,3655.0,179.5111,179.678,179.3719,179.6595,3655.0
2023-05-17 12:55:00,193.74,193.76,193.51,193.54,3393.0,179.6966,179.7151,179.4832,179.5111,3393.0
2023-05-17 13:00:00,193.64,193.89,193.63,193.82,5539.0,179.6038,179.8357,179.5945,179.7708,5539.0
2023-05-17 13:05:00,193.85,194.09,193.8,193.93,4192.0,179.7986,180.0212,179.7522,179.8728,4192.0
2023-05-17 13:10:00,193.96,194.06,193.84,193.9,6631.0,179.9006,179.9934,179.7893,179.845,6631.0
2023-05-17 13:15:00,193.88,193.94,193.63,193.84,7609.0,179.8264,179.8821,179.5945,179.7893,7609.0
2023-05-17 13:20:00,193.9,194.19,193.9,194.11,3844.0,179.845,180.114,179.845,180.0398,3844.0
2023-05-17 13:25:00,194.15,194.28,194.04,194.17,3473.0,180.0769,180.1974,179.9748,180.0954,3473.0
2023-05-17 13:30:00,194.22,194.46,194.21,194.46,4730.0,180.1418,180.3644,180.1325,180.3644,4730.0
2023-05-17 13:35:00,194.47,194.47,194.13,194.13,2158.0,180.3737,180.3737,180.0583,180.0583,2158.0
2023-05-17 13:40:00,194.15,194.35,194.14,194.31,5232.0,180.0769,180.2624,180.0676,180.2253,5232.0
2023-05-17 13:45:00,194.34,194.34,194.21,194.22,1079.0,180.2531,180.2531,180.1325,180.1418,1079.0
2023-05-17 13:50:00,194.22,194.32,194.11,194.14,11450.0,180.1418,180.2345,180.0398,180.0676,11450.0
2023-05-17 13:55:00,194.11,194.27,194.04,194.27,16884.0,180.0398,180.1882,179.9748,180.1882,16884.0
2023-05-17 14:00:00,194.17,194.29,193.77,193.81,2977.0,180.0954,180.2067,179.7244,179.7615,2977.0
2023-05-17 14:05:00,193.76,193.76,193.36,193.48,3914.0,179.7151,179.7151,179.3441,179.4554,3914.0
2023-05-17 14:10:00,193.55,193.86,193.54,193.82,10122.0,179.5203,179.8079,179.5111,179.7708,10122.0
2023-05-17 14:15:00,193.75,193.94,193.62,193.83,6261.0,179.7058,179.8821,179.5853,179.7801,6261.0
2023-05-17 14:20:00,193.79,193.98,193.78,193.98,1983.0,179.743,179.9192,179.7337,179.9192,1983.0
2023-05-17 14:25:00,193.88,193.94,193.72,193.9,5608.0,179.8264,179.8821,179.678,179.845,5608.0
2023-05-17 14:30:00,193.94,194.0,193.69,193.69,5237.0,179.8821,179.9377,179.6502,179.6502,5237.0
2023-05-17 14:35:00,193.75,193.94,193.7,193.7,1904.0,179.7058,179.8821,179.6595,179.6595,1904.0
2023-05-17 14:40:00,193.71,193.85,193.68,193.8,5746.0,179.6687,179.7986,179.6409,179.7522,5746.0
2023-05-17 14:45:00,193.78,193.81,193.64,193.72,6632.0,179.7337,179.7615,179.6038,179.678,6632.0
2023-05-17 14:50:00,193.65,193.69,193.43,193.49,7814.0,179.6131,179.6502,179.409,179.4647,7814.0
2023-05-17 14:55:00,193.44,193.57,193.39,193.39,3522.0,179.4183,179.5389,179.3719,179.3719,3522.0
2023-05-17 15:00:00,193.46,193.73,193.46,193.63,9602.0,179.4369,179.6873,179.4369,179.5945,9602.0
2023-05-17 15:05:00,193.73,193.87,193.71,193.8,2043.0,179.6873,179.8172,179.6687,179.7522,2043.0
2023-05-17 15:10:00,193.77,194.0,193.77,193.92,3084.0,179.7244,179.9377,179.7244,179.8635,3084.0
2023-05-17 15:15:00,193.95,194.25,193.94,194.08,7287.0,179.8914,180.1696,179.8821,180.0119,7287.0
2023-05-17 15:20:00,194.15,194.23,193.77,193.82,4601.0,180.0769,180.1511,179.7244,179.7708,4601.0
2023-05-17 15:25:00,193.85,193.93,193.73,193.85,11007.0,179.7986,179.8728,179.6873,179.7986,11007.0
2023-05-17 15:30:00,193.9,194.1,193.88,194.08,4940.0,179.845,180.0305,179.8264,180.0119,4940.0
2023-05-17 15:35:00,194.14,194.18,193.82,194.04,14452.0,180.0676,180.1047,179.7708,179.9748,14452.0
2023-05-17 15:40:00,194.03,194.34,194.01,194.28,15703.0,179.9656,180.2531,179.947,180.1974,15703.0
2023-05-17 15:45:00,194.28,194.71,194.28,194.64,22853.0,180.1974,180.5963,180.1974,180.5313,22853.0
2023-05-17 15:50:00,194.66,194.8,194.33,194.63,24802.0,180.5499,180.6797,180.2438,180.5221,24802.0
2023-05-17 15:55:00,194.63,194.87,194.46,194.76,77573.0,180.5221,180.7447,180.3644,180.6426,77573.0
2023-05-18 09:30:00,193.74,194.26,192.86,193.24,17023.0,179.6966,180.1789,178.8804,179.2328,17023.0
2023-05-18 09:35:00,193.01,193.01,191.86,191.97,8116.0,179.0195,179.0195,177.9528,178.0549,8116.0
2023-05-18 09:40:00,191.9,192.1,191.34,191.68,9489.0,177.9899,178.1755,177.4705,177.7859,9489.0
2023-05-18 09:45:00,191.92,192.14,191.49,191.59,3167.0,178.0085,178.2126,177.6097,177.7024,3167.0
2023-05-18 09:50:00,191.62,191.63,191.36,191.6,5143.0,177.7302,177.7395,177.4891,177.7117,5143.0
2023-05-18 09:55:00,191.57,191.66,191.3,191.3,9059.0,177.6839,177.7673,177.4334,177.4334,9059.0
2023-05-18 10:00:00,191.29,191.37,191.0,191.29,16240.0,177.4242,177.4984,177.1552,177.4242,16240.0
2023-05-18 10:05:00,191.31,191.78,191.22,191.23,12025.0,177.4427,177.8786,177.3592,177.3685,12025.0
2023-05-18 10:10:00,191.33,191.5,191.01,191.13,10520.0,177.4613,177.6189,177.1645,177.2758,10520.0
2023-05-18 10:15:00,191.21,191.24,190.58,190.91,23859.0,177.35,177.3778,176.7656,177.0717,23859.0
2023-05-18 10:20:00,191.01,191.48,191.01,191.26,4515.0,177.1645,177.6004,177.1645,177.3963,4515.0
2023-05-18 10:25:00,191.05,191.05,190.55,190.8,10133.0,177.2016,177.2016,176.7378,176.9697,10133.0
2023-05-18 10:30:00,190.83,191.54,190.66,191.42,12107.0,176.9975,177.656,176.8398,177.5447,12107.0
2023-05-18 10:35:00,191.37,191.39,190.64,190.64,13104.0,177.4984,177.5169,176.8213,176.8213,13104.0
2023-05-18 10:40:00,190.63,190.63,189.8,190.02,17974.0,176.812,176.812,176.0422,176.2462,17974.0
2023-05-18 10:45:00,190.03,190.23,189.95,190.05,4292.0,176.2555,176.441,176.1813,176.274,4292.0
2023-05-18 10:50:00,190.05,190.14,189.88,189.96,4338.0,176.274,176.3575,176.1164,176.1906,4338.0
2023-05-18 10:55:00,190.04,190.27,189.91,190.27,9501.0,176.2648,176.4781,176.1442,176.4781,9501.0
2023-05-18 11:00:00,190.25,190.49,190.12,190.36,6946.0,176.4596,176.6822,176.339,176.5616,6946.0
2023-05-18 11:05:00,190.36,190.39,190.08,190.22,8998.0,176.5616,176.5894,176.3019,176.4317,8998.0
2023-05-18 11:10:00,190.18,190.18,189.82,189.82,5628.0,176.3946,176.3946,176.0607,176.0607,5628.0
2023-05-18 11:15:00,189.9,190.07,189.81,190.02,25506.0,176.1349,176.2926,176.0514,176.2462,25506.0
2023-05-18 11:20:00,189.95,189.99,189.58,189.7,6820.0,176.1813,176.2184,175.8381,175.9494,6820.0
2023-05-18 11:25:00,189.75,189.87,189.57,189.81,7554.0,175.9958,176.1071,175.8288,176.0514,7554.0
2023-05-18 11:30:00,189.88,189.94,189.74,189.87,6595.0,176.1164,176.172,175.9865,176.1071,6595.0
2023-05-18 11:35:00,189.91,190.03,189.6,189.69,9835.0,176.1442,176.2555,175.8567,175.9401,9835.0
2023-05-18 11:40:00,189.63,190.08,189.56,189.75,8936.0,175.8845,176.3019,175.8196,175.9958,8936.0
2023-05-18 11:45:00,189.84,190.46,189.82,190.43,6162.0,176.0793,176.6543,176.0607,176.6265,6162.0
2023-05-18 11:50:00,190.47,190.53,190.27,190.49,11459.0,176.6636,176.7193,176.4781,176.6822,11459.0
2023-05-18 11:55:00,190.53,190.58,189.87,190.01,11331.0,176.7193,176.7656,176.1071,176.2369,11331.0
2023-05-18 12:00:00,189.97,190.01,189.91,189.94,7094.0,176.1998,176.2369,176.1442,176.172,7094.0
2023-05-18 12:05:00,189.97,190.03,189.75,189.94,8650.0,176.1998,176.2555,175.9958,176.172,8650.0
2023-05-18 12:10:00,189.89,190.23,189.75,189.77,11833.0,176.1256,176.441,175.9958,176.0143,11833.0
2023-05-18 12:15:00,189.75,190.02,189.68,190.0,7658.0,175.9958,176.2462,175.9309,176.2277,7658.0
2023-05-18 12:20:00,189.96,190.0,189.75,189.77,6582.0,176.1906,176.2277,175.9958,176.0143,6582.0
2023-05-18 12:25:00,189.75,189.82,189.14,189.29,14818.0,175.9958,176.0607,175.43,175.5691,14818.0
2023-05-18 12:30:00,189.29,189.38,188.82,188.9,33241.0,175.5691,175.6526,175.1332,175.2074,33241.0
2023-05-18 12:35:00,188.94,188.97,188.41,188.45,12564.0,175.2445,175.2723,174.7529,174.79,12564.0
2023-05-18 12:40:00,188.53,189.17,188.38,189.11,27804.0,174.8642,175.4578,174.7251,175.4022,27804.0
2023-05-18 12:45:00,189.1,189.23,188.65,188.75,7157.0,175.3929,175.5135,174.9755,175.0683,7157.0
2023-05-18 12:50:00,188.71,188.79,188.22,188.3,15286.0,175.0312,175.1054,174.5767,174.6509,15286.0
2023-05-18 12:55:00,188.35,188.55,188.14,188.44,15474.0,174.6973,174.8828,174.5025,174.7808,15474.0
2023-05-18 13:00:00,188.53,188.63,188.26,188.37,8661.0,174.8642,174.957,174.6138,174.7158,8661.0
2023-05-18 13:05:00,188.37,188.71,188.34,188.56,8994.0,174.7158,175.0312,174.688,174.8921,8994.0
2023-05-18 13:10:00,188.54,188.55,188.26,188.44,7864.0,174.8735,174.8828,174.6138,174.7808,7864.0
2023-05-18 13:15:00,188.51,188.75,188.41,188.68,8007.0,174.8457,175.0683,174.7529,175.0034,8007.0
2023-05-18 13:20:00,188.73,188.85,188.71,188.81,7442.0,175.0497,175.161,175.0312,175.1239,7442.0
2023-05-18 13:25:00,188.79,189.0,188.42,188.46,21057.0,175.1054,175.3002,174.7622,174.7993,21057.0
2023-05-18 13:30:00,188.43,188.75,188.41,188.69,5290.0,174.7715,175.0683,174.7529,175.0126,5290.0
2023-05-18 13:35:00,188.64,188.85,188.53,188.61,16079.0,174.9663,175.161,174.8642,174.9384,16079.0
2023-05-18 13:40:00,188.61,188.61,188.02,188.02,9565.0,174.9384,174.9384,174.3912,174.3912,9565.0
2023-05-18 13:45:00,188.08,188.08,187.9,188.01,32287.0,174.4468,174.4468,174.2799,174.3819,32287.0
2023-05-18 13:50:00,187.95,187.95,187.71,187.82,9420.0,174.3263,174.3263,174.1037,174.2057,9420.0
2023-05-18 13:55:00,187.85,188.12,187.63,187.79,10319.0,174.2335,174.4839,174.0295,174.1779,10319.0
2023-05-18 14:00:00,187.79,188.13,187.72,188.0,8415.0,174.1779,174.4932,174.1129,174.3726,8415.0
2023-05-18 14:05:00,187.96,188.0,187.68,187.79,10982.0,174.3355,174.3726,174.0758,174.1779,10982.0
2023-05-18 14:10:00,187.76,187.9,187.57,187.57,7704.0,174.15,174.2799,173.9738,173.9738,7704.0
2023-05-18 14:15:00,187.79,187.87,187.71,187.82,6807.0,174.1779,174.2521,174.1037,174.2057,6807.0
2023-05-18 14:20:00,187.83,188.21,187.82,188.16,7370.0,174.215,174.5674,174.2057,174.521,7370.0
2023-05-18 14:25:00,188.34,188.77,188.34,188.74,11228.0,174.688,175.0868,174.688,175.059,11228.0
2023-05-18 14:30:00,188.78,188.8,188.47,188.5,8037.0,175.0961,175.1147,174.8086,174.8364,8037.0
2023-05-18 14:35:00,188.5,188.5,188.15,188.36,14680.0,174.8364,174.8364,174.5118,174.7065,14680.0
2023-05-18 14:40:00,188.38,188.39,188.2,188.3,5130.0,174.7251,174.7344,174.5581,174.6509,5130.0
2023-05-18 14:45:00,188.28,188.41,188.19,188.31,5491.0,174.6323,174.7529,174.5489,174.6602,5491.0
2023-05-18 14:50:00,188.31,188.41,188.23,188.3,6399.0,174.6602,174.7529,174.586,174.6509,6399.0
2023-05-18 14:55:00,188.3,188.69,188.3,188.53,10957.0,174.6509,175.0126,174.6509,174.8642,10957.0
2023-05-18 15:00:00,188.59,188.78,188.36,188.36,16991.0,174.9199,175.0961,174.7065,174.7065,16991.0
2023-05-18 15:05:00,188.29,188.42,188.17,188.36,10984.0,174.6416,174.7622,174.5303,174.7065,10984.0
2023-05-18 15:10:00,188.33,188.86,188.33,188.86,11930.0,174.6787,175.1703,174.6787,175.1703,11930.0
2023-05-18 15:15:00,188.87,189.27,188.86,189.22,20354.0,175.1796,175.5506,175.1703,175.5042,20354.0
2023-05-18 15:20:00,189.25,189.28,188.95,189.02,13836.0,175.532,175.5599,175.2538,175.3187,13836.0
2023-05-18 15:25:00,189.02,189.39,188.97,189.39,10771.0,175.3187,175.6619,175.2723,175.6619,10771.0
2023-05-18 15:30:00,189.38,189.59,189.37,189.47,19944.0,175.6526,175.8474,175.6433,175.7361,19944.0
2023-05-18 15:35:00,189.47,189.58,189.25,189.58,20980.0,175.7361,175.8381,175.532,175.8381,20980.0
2023-05-18 15:40:00,189.59,190.35,189.59,190.24,34292.0,175.8474,176.5523,175.8474,176.4503,34292.0
2023-05-18 15:45:00,190.25,190.61,190.24,190.58,37851.0,176.4596,176.7935,176.4503,176.7656,37851.0
2023-05-18 15:50:00,190.63,190.92,190.62,190.78,51056.0,176.812,177.081,176.8027,176.9511,51056.0
2023-05-18 15:55:00,190.78,191.13,190.77,191.03,191390.0,176.9511,177.2758,176.9419,177.183,191390.0
2023-05-19 09:30:00,191.42,192.18,191.2,191.88,79227.0,177.5447,178.2497,177.3407,177.9714,79227.0
2023-05-19 09:35:00,191.95,192.3,191.7,191.85,5666.0,178.0363,178.361,177.8044,177.9436,5666.0
2023-05-19 09:40:00,191.86,191.89,191.26,191.74,8546.0,177.9528,177.9807,177.3963,177.8415,8546.0
2023-05-19 09:45:00,191.79,191.96,191.24,191.24,16180.0,177.8879,178.0456,177.3778,177.3778,16180.0
2023-05-19 09:50:00,191.12,191.8,191.06,191.72,4694.0,177.2665,177.8972,177.2108,177.823,4694.0
2023-05-19 09:55:00,191.43,191.68,191.27,191.5,6595.0,177.554,177.7859,177.4056,177.6189,6595.0
2023-05-19 10:00:00,191.5,191.57,191.11,191.33,9099.0,177.6189,177.6839,177.2572,177.4613,9099.0
2023-05-19 10:05:00,191.31,191.55,191.2,191.35,9074.0,177.4427,177.6653,177.3407,177.4798,9074.0
2023-05-19 10:10:00,191.5,191.77,191.48,191.77,4442.0,177.6189,177.8694,177.6004,177.8694,4442.0
2023-05-19 10:15:00,191.82,192.6,191.78,192.51,11373.0,177.9157,178.6392,177.8786,178.5557,11373.0
2023-05-19 10:20:00,192.68,192.81,192.54,192.62,4313.0,178.7134,178.834,178.5836,178.6578,4313.0
2023-05-19 10:25:00,192.51,192.51,192.15,192.37,5816.0,178.5557,178.5557,178.2218,178.4259,5816.0
2023-05-19 10:30:00,192.41,192.46,192.26,192.31,4322.0,178.463,178.5094,178.3239,178.3702,4322.0
2023-05-19 10:35:00,192.18,192.53,192.15,192.15,6991.0,178.2497,178.5743,178.2218,178.2218,6991.0
2023-05-19 10:40:00,192.13,192.53,192.08,192.41,6979.0,178.2033,178.5743,178.1569,178.463,6979.0
2023-05-19 10:45:00,192.25,192.45,192.18,192.33,7252.0,178.3146,178.5001,178.2497,178.3888,7252.0
2023-05-19 10:50:00,192.47,192.69,192.26,192.45,6245.0,178.5186,178.7227,178.3239,178.5001,6245.0
2023-05-19 10:55:00,192.29,192.36,192.2,192.34,6284.0,178.3517,178.4166,178.2682,178.3981,6284.0
2023-05-19 11:00:00,192.42,192.88,192.42,192.67,7252.0,178.4723,178.8989,178.4723,178.7041,7252.0
2023-05-19 11:05:00,192.71,192.71,191.93,191.93,2867.0,178.7412,178.7412,178.0178,178.0178,2867.0
2023-05-19 11:10:00,192.05,192.24,191.96,192.04,11006.0,178.1291,178.3053,178.0456,178.1198,11006.0
2023-05-19 11:15:00,192.1,192.19,191.82,191.92,12850.0,178.1755,178.2589,177.9157,178.0085,12850.0
2023-05-19 11:20:00,191.82,192.07,191.73,191.73,4733.0,177.9157,178.1476,177.8323,177.8323,4733.0
2023-05-19 11:25:00,191.9,191.9,191.3,191.3,5402.0,177.9899,177.9899,177.4334,177.4334,5402.0
2023-05-19 11:30:00,191.14,191.28,190.99,191.01,7498.0,177.285,177.4149,177.1459,177.1645,7498.0
2023-05-19 11:35:00,191.09,191.09,190.57,190.88,4664.0,177.2387,177.2387,176.7564,177.0439,4664.0
2023-05-19 11:40:00,190.81,191.16,190.8,191.11,6109.0,176.979,177.3036,176.9697,177.2572,6109.0
2023-05-19 11:45:00,191.23,191.4,191.14,191.25,5431.0,177.3685,177.5262,177.285,177.3871,5431.0
2023-05-19 11:50:00,191.25,191.51,191.17,191.27,7888.0,177.3871,177.6282,177.3129,177.4056,7888.0
2023-05-19 11:55:00,191.21,191.25,190.92,191.02,12856.0,177.35,177.3871,177.081,177.1737,12856.0
2023-05-19 12:00:00,191.0,191.12,190.88,190.98,2992.0,177.1552,177.2665,177.0439,177.1366,2992.0
2023-05-19 12:05:00,191.0,191.04,190.8,190.89,3466.0,177.1552,177.1923,176.9697,177.0532,3466.0
2023-05-19 12:10:00,190.72,190.92,190.62,190.87,6140.0,176.8955,177.081,176.8027,177.0346,6140.0
2023-05-19 12:15:00,190.86,190.96,190.64,190.65,8131.0,177.0253,177.1181,176.8213,176.8306,8131.0
2023-05-19 12:20:00,190.77,190.87,190.68,190.76,6775.0,176.9419,177.0346,176.8584,176.9326,6775.0
2023-05-19 12:25:00,190.68,190.68,190.35,190.36,4712.0,176.8584,176.8584,176.5523,176.5616,4712.0
2023-05-19 12:30:00,190.35,190.35,189.93,189.95,4763.0,176.5523,176.5523,176.1627,176.1813,4763.0
2023-05-19 12:35:00,190.09,190.38,190.0,190.23,3773.0,176.3111,176.5801,176.2277,176.441,3773.0
2023-05-19 12:40:00,190.2,190.3,190.09,190.27,4502.0,176.4132,176.5059,176.3111,176.4781,4502.0
2023-05-19 12:45:00,190.31,190.4,190.15,190.4,3307.0,176.5152,176.5987,176.3668,176.5987,3307.0
2023-05-19 12:50:00,190.35,190.51,190.32,190.47,2968.0,176.5523,176.7007,176.5245,176.6636,2968.0
2023-05-19 12:55:00,190.44,190.51,190.38,190.43,4475.0,176.6358,176.7007,176.5801,176.6265,4475.0
2023-05-19 13:00:00,190.48,190.85,190.47,190.78,3900.0,176.6729,177.0161,176.6636,176.9511,3900.0
2023-05-19 13:05:00,190.66,190.66,190.58,190.62,3308.0,176.8398,176.8398,176.7656,176.8027,3308.0
2023-05-19 13:10:00,190.55,190.55,190.29,190.31,3597.0,176.7378,176.7378,176.4967,176.5152,3597.0
2023-05-19 13:15:00,190.37,190.44,190.31,190.34,2341.0,176.5709,176.6358,176.5152,176.543,2341.0
2023-05-19 13:20:00,190.31,190.4,190.22,190.37,3733.0,176.5152,176.5987,176.4317,176.5709,3733.0
2023-05-19 13:25:00,190.29,190.32,190.12,190.16,2196.0,176.4967,176.5245,176.339,176.3761,2196.0
2023-05-19 13:30:00,190.16,190.4,190.1,190.25,5882.0,176.3761,176.5987,176.3204,176.4596,5882.0
2023-05-19 13:35:00,190.25,190.38,190.18,190.38,2738.0,176.4596,176.5801,176.3946,176.5801,2738.0
2023-05-19 13:40:00,190.31,190.39,189.96,190.09,6336.0,176.5152,176.5894,176.1906,176.3111,6336.0
2023-05-19 13:45:00,190.09,190.19,190.0,190.0,3368.0,176.3111,176.4039,176.2277,176.2277,3368.0
2023-05-19 13:50:00,190.05,190.28,189.99,190.23,4532.0,176.274,176.4874,176.2184,176.441,4532.0
2023-05-19 13:55:00,190.23,190.23,190.01,190.07,3446.0,176.441,176.441,176.2369,176.2926,3446.0
2023-05-19 14:00:00,190.0,190.0,189.69,189.79,3499.0,176.2277,176.2277,175.9401,176.0329,3499.0
2023-05-19 14:05:00,189.86,190.01,189.84,189.85,2337.0,176.0978,176.2369,176.0793,176.0885,2337.0
2023-05-19 14:10:00,189.84,189.93,189.78,189.86,3903.0,176.0793,176.1627,176.0236,176.0978,3903.0
2023-05-19 14:15:00,189.81,189.98,189.58,189.98,4945.0,176.0514,176.2091,175.8381,176.2091,4945.0
2023-05-19 14:20:00,189.91,190.15,189.91,190.09,3778.0,176.1442,176.3668,176.1442,176.3111,3778.0
2023-05-19 14:25:00,190.04,190.06,189.77,189.8,3680.0,176.2648,176.2833,176.0143,176.0422,3680.0
2023-05-19 14:30:00,189.72,189.92,189.67,189.87,5014.0,175.968,176.1535,175.9216,176.1071,5014.0
2023-05-19 14:35:00,189.87,190.1,189.86,190.03,3515.0,176.1071,176.3204,176.0978,176.2555,3515.0
2023-05-19 14:40:00,189.93,190.15,189.9,190.15,4903.0,176.1627,176.3668,176.1349,176.3668,4903.0
2023-05-19 14:45:00,190.18,190.19,189.89,189.93,9497.0,176.3946,176.4039,176.1256,176.1627,9497.0
2023-05-19 14:50:00,189.97,190.14,189.9,190.03,11616.0,176.1998,176.3575,176.1349,176.2555,11616.0
2023-05-19 14:55:00,190.06,190.22,190.05,190.16,5398.0,176.2833,176.4317,176.274,176.3761,5398.0
2023-05-19 15:00:00,190.22,190.33,190.12,190.16,5020.0,176.4317,176.5338,176.339,176.3761,5020.0
2023-05-19 15:05:00,190.12,190.39,190.0,190.39,6706.0,176.339,176.5894,176.2277,176.5894,6706.0
2023-05-19 15:10:00,190.41,190.52,190.35,190.5,2729.0,176.608,176.71,176.5523,176.6914,2729.0
2023-05-19 15:15:00,190.51,190.51,190.39,190.41,4866.0,176.7007,176.7007,176.5894,176.608,4866.0
2023-05-19 15:20:00,190.42,190.51,190.28,190.51,12271.0,176.6172,176.7007,176.4874,176.7007,12271.0
2023-05-19 15:25:00,190.53,190.53,190.31,190.4,4175.0,176.7193,176.7193,176.5152,176.5987,4175.0
2023-05-19 15:30:00,190.35,190.54,190.34,190.49,14177.0,176.5523,176.7285,176.543,176.6822,14177.0
2023-05-19 15:35:00,190.49,190.63,190.44,190.59,10669.0,176.6822,176.812,176.6358,176.7749,10669.0
2023-05-19 15:40:00,190.59,190.8,190.43,190.8,12087.0,176.7749,176.9697,176.6265,176.9697,12087.0
2023-05-19 15:45:00,190.8,190.85,190.47,190.59,18596.0,176.9697,177.0161,176.6636,176.7749,18596.0
2023-05-19 15:50:00,190.5,190.9,190.42,190.86,25485.0,176.6914,177.0624,176.6172,177.0253,25485.0
2023-05-19 15:55:00,190.83,191.04,190.71,190.71,53250.0,176.9975,177.1923,176.8862,176.8862,53250.0
2023-05-22 09:30:00,191.0,191.52,191.0,191.51,20491.0,177.1552,177.6375,177.1552,177.6282,20491.0
2023-05-22 09:35:00,191.75,192.19,191.75,192.05,4493.0,177.8508,178.2589,177.8508,178.1291,4493.0
2023-05-22 09:40:00,192.15,192.29,191.28,191.28,2354.0,178.2218,178.3517,177.4149,177.4149,2354.0
2023-05-22 09:45:00,191.18,191.5,191.17,191.41,5575.0,177.3221,177.6189,177.3129,177.5355,5575.0
2023-05-22 09:50:00,191.32,191.32,190.79,190.84,4015.0,177.452,177.452,176.9604,177.0068,4015.0
2023-05-22 09:55:00,190.82,191.22,190.81,191.08,15308.0,176.9882,177.3592,176.979,177.2294,15308.0
2023-05-22 10:00:00,191.06,191.07,190.4,190.45,10550.0,177.2108,177.2201,176.5987,176.6451,10550.0
2023-05-22 10:05:00,190.47,190.56,190.28,190.45,11917.0,176.6636,176.7471,176.4874,176.6451,11917.0
2023-05-22 10:10:00,190.42,191.92,190.42,191.88,17564.0,176.6172,178.0085,176.6172,177.9714,17564.0
2023-05-22 10:15:00,191.9,191.91,191.51,191.71,5485.0,177.9899,177.9992,177.6282,177.8137,5485.0
2023-05-22 10:20:00,191.75,192.04,191.68,192.04,13013.0,177.8508,178.1198,177.7859,178.1198,13013.0
2023-05-22 10:25:00,191.99,192.71,191.84,192.66,7304.0,178.0734,178.7412,177.9343,178.6949,7304.0
2023-05-22 10:30:00,192.66,192.96,192.44,192.96,10511.0,178.6949,178.9731,178.4908,178.9731,10511.0
2023-05-22 10:35:00,192.93,193.46,192.92,193.38,8248.0,178.9453,179.4369,178.936,179.3627,8248.0
2023-05-22 10:40:00,193.35,193.52,193.22,193.43,11950.0,179.3348,179.4925,179.2143,179.409,11950.0
2023-05-22 10:45:00,193.38,193.59,193.17,193.18,22319.0,179.3627,179.5574,179.1679,179.1772,22319.0
2023-05-22 10:50:00,193.18,193.33,192.94,193.3,21579.0,179.1772,179.3163,178.9546,179.2885,21579.0
2023-05-22 10:55:00,193.18,193.26,192.95,193.21,17417.0,179.1772,179.2514,178.9638,179.205,17417.0
2023-05-22 11:00:00,193.31,193.96,193.31,193.71,9246.0,179.2977,179.9006,179.2977,179.6687,9246.0
2023-05-22 11:05:00,193.78,193.79,193.44,193.44,5052.0,179.7337,179.743,179.4183,179.4183,5052.0
2023-05-22 11:10:00,193.46,193.58,193.4,193.55,7036.0,179.4369,179.5482,179.3812,179.5203,7036.0
2023-05-22 11:15:00,193.53,193.7,193.49,193.69,7062.0,179.5018,179.6595,179.4647,179.6502,7062.0
2023-05-22 11:20:00,193.76,193.78,193.56,193.78,4855.0,179.7151,179.7337,179.5296,179.7337,4855.0
2023-05-22 11:25:00,193.71,193.78,193.14,193.32,16436.0,179.6687,179.7337,179.1401,179.307,16436.0
2023-05-22 11:30:00,193.33,193.33,193.06,193.1,8766.0,179.3163,179.3163,179.0659,179.103,8766.0
2023-05-22 11:35:00,193.17,193.24,192.73,192.82,8931.0,179.1679,179.2328,178.7598,178.8433,8931.0
2023-05-22 11:40:00,192.84,192.85,192.38,192.38,2790.0,178.8618,178.8711,178.4352,178.4352,2790.0
2023-05-22 11:45:00,192.45,192.6,192.15,192.52,5763.0,178.5001,178.6392,178.2218,178.565,5763.0
2023-05-22 11:50:00,192.6,193.0,192.6,192.9,3370.0,178.6392,179.0102,178.6392,178.9175,3370.0
2023-05-22 11:55:00,192.97,193.13,192.88,192.88,2441.0,178.9824,179.1308,178.8989,178.8989,2441.0
2023-05-22 12:00:00,192.92,193.09,192.84,193.02,5349.0,178.936,179.0937,178.8618,179.0288,5349.0
2023-05-22 12:05:00,192.96,192.97,192.89,192.92,3184.0,178.9731,178.9824,178.9082,178.936,3184.0
2023-05-22 12:10:00,192.91,193.19,192.91,193.07,3731.0,178.9267,179.1864,178.9267,179.0751,3731.0
2023-05-22 12:15:00,193.15,193.58,193.11,193.56,7826.0,179.1493,179.5482,179.1122,179.5296,7826.0
2023-05-22 12:20:00,193.55,193.62,193.54,193.55,2586.0,179.5203,179.5853,179.5111,179.5203,2586.0
2023-05-22 12:25:00,193.53,193.63,193.41,193.45,5879.0,179.5018,179.5945,179.3905,179.4276,5879.0
2023-05-22 12:30:00,193.47,193.54,193.35,193.35,3297.0,179.4461,179.5111,179.3348,179.3348,3297.0
2023-05-22 12:35:00,193.28,193.3,193.05,193.07,2033.0,179.2699,179.2885,179.0566,179.0751,2033.0
2023-05-22 12:40:00,192.96,193.02,192.74,192.74,4814.0,178.9731,179.0288,178.7691,178.7691,4814.0
2023-05-22 12:45:00,192.74,192.92,192.71,192.78,3348.0,178.7691,178.936,178.7412,178.8062,3348.0
2023-05-22 12:50:00,192.86,192.94,192.72,192.9,2996.0,178.8804,178.9546,178.7505,178.9175,2996.0
2023-05-22 12:55:00,192.93,193.03,192.93,192.98,3470.0,178.9453,179.038,178.9453,178.9917,3470.0
2023-05-22 13:00:00,192.94,193.09,192.71,192.8,6911.0,178.9546,179.0937,178.7412,178.8247,6911.0
2023-05-22 13:05:00,192.83,192.83,192.53,192.57,3142.0,178.8525,178.8525,178.5743,178.6114,3142.0
2023-05-22 13:10:00,192.53,192.69,192.3,192.47,25215.0,178.5743,178.7227,178.361,178.5186,25215.0
2023-05-22 13:15:00,192.38,192.75,192.25,192.75,65896.0,178.4352,178.7783,178.3146,178.7783,65896.0
2023-05-22 13:20:00,192.8,193.07,192.8,193.0,2081.0,178.8247,179.0751,178.8247,179.0102,2081.0
2023-05-22 13:25:00,193.08,193.16,192.99,193.08,3474.0,179.0844,179.1586,179.0009,179.0844,3474.0
2023-05-22 13:30:00,193.08,193.4,193.02,193.26,48430.0,179.0844,179.3812,179.0288,179.2514,48430.0
2023-05-22 13:35:00,193.32,193.75,193.23,193.68,41670.0,179.307,179.7058,179.2235,179.6409,41670.0
2023-05-22 13:40:00,193.64,194.13,193.57,194.11,5508.0,179.6038,180.0583,179.5389,180.0398,5508.0
2023-05-22 13:45:00,194.17,194.19,193.96,193.97,9300.0,180.0954,180.114,179.9006,179.9099,9300.0
2023-05-22 13:50:00,193.97,194.1,193.8,194.02,6919.0,179.9099,180.0305,179.7522,179.9563,6919.0
2023-05-22 13:55:00,194.03,194.06,193.78,193.96,13478.0,179.9656,179.9934,179.7337,179.9006,13478.0
2023-05-22 14:00:00,194.0,194.08,193.97,194.02,6771.0,179.9377,180.0119,179.9099,179.9563,6771.0
2023-05-22 14:05:00,194.02,194.17,194.02,194.1,7131.0,179.9563,180.0954,179.9563,180.0305,7131.0
2023-05-22 14:10:00,194.09,194.29,194.07,194.21,9795.0,180.0212,180.2067,180.0027,180.1325,9795.0
2023-05-22 14:15:00,194.2,194.36,194.16,194.34,4954.0,180.1232,180.2716,180.0861,180.2531,4954.0
2023-05-22 14:20:00,194.34,194.39,194.22,194.27,8821.0,180.2531,180.2995,180.1418,180.1882,8821.0
2023-05-22 14:25:00,194.36,194.55,194.27,194.55,6656.0,180.2716,180.4479,180.1882,180.4479,6656.0
2023-05-22 14:30:00,194.57,194.64,194.49,194.59,7256.0,180.4664,180.5313,180.3922,180.485,7256.0
2023-05-22 14:35:00,194.59,194.64,194.45,194.52,13923.0,180.485,180.5313,180.3551,180.42,13923.0
2023-05-22 14:40:00,194.51,194.73,194.39,194.73,9677.0,180.4108,180.6148,180.2995,180.6148,9677.0
2023-05-22 14:45:00,194.74,194.82,194.72,194.77,3748.0,180.6241,180.6983,180.6055,180.6519,3748.0
2023-05-22 14:50:00,194.8,195.01,194.8,194.83,7591.0,180.6797,180.8745,180.6797,180.7076,7591.0
2023-05-22 14:55:00,194.8,194.98,194.66,194.95,9910.0,180.6797,180.8467,180.5499,180.8189,9910.0
2023-05-22 15:00:00,195.0,195.03,194.77,194.86,10258.0,180.8652,180.8931,180.6519,180.7354,10258.0
2023-05-22 15:05:00,194.84,194.88,194.65,194.66,15897.0,180.7168,180.7539,180.5406,180.5499,15897.0
2023-05-22 15:10:00,194.66,194.68,194.28,194.4,18359.0,180.5499,180.5684,180.1974,180.3087,18359.0
2023-05-22 15:15:00,194.45,194.58,194.27,194.33,8040.0,180.3551,180.4757,180.1882,180.2438,8040.0
2023-05-22 15:20:00,194.29,194.33,193.96,194.05,11988.0,180.2067,180.2438,179.9006,179.9841,11988.0
2023-05-22 15:25:00,194.08,194.1,193.91,194.02,10071.0,180.0119,180.0305,179.8543,179.9563,10071.0
2023-05-22 15:30:00,194.0,194.0,193.75,193.78,12207.0,179.9377,179.9377,179.7058,179.7337,12207.0
2023-05-22 15:35:00,193.71,193.73,193.38,193.47,13000.0,179.6687,179.6873,179.3627,179.4461,13000.0
2023-05-22 15:40:00,193.44,193.54,193.21,193.44,17452.0,179.4183,179.5111,179.205,179.4183,17452.0
2023-05-22 15:45:00,193.44,193.57,193.16,193.2,15431.0,179.4183,179.5389,179.1586,179.1957,15431.0
2023-05-22 15:50:00,193.16,193.38,192.99,193.36,31042.0,179.1586,179.3627,179.0009,179.3441,31042.0
2023-05-22 15:55:00,193.36,193.58,193.11,193.45,106356.0,179.3441,179.5482,179.1122,179.4276,106356.0
2023-05-23 09:30:00,192.52,192.78,191.38,192.49,40681.0,178.565,178.8062,177.5076,178.5372,40681.0
2023-05-23 09:35:00,192.49,193.91,192.49,193.57,4317.0,178.5372,179.8543,178.5372,179.5389,4317.0
2023-05-23 09:40:00,193.55,193.55,192.99,193.07,2701.0,179.5203,179.5203,179.0009,179.0751,2701.0
2023-05-23 09:45:00,193.08,193.46,192.94,193.44,6892.0,179.0844,179.4369,178.9546,179.4183,6892.0
2023-05-23 09:50:00,193.45,193.76,193.15,193.57,5052.0,179.4276,179.7151,179.1493,179.5389,5052.0
2023-05-23 09:55:00,193.43,193.59,193.26,193.5,5055.0,179.409,179.5574,179.2514,179.474,5055.0
2023-05-23 10:00:00,193.59,193.9,193.18,193.29,9376.0,179.5574,179.845,179.1772,179.2792,9376.0
2023-05-23 10:05:00,193.28,193.31,192.77,192.99,6173.0,179.2699,179.2977,178.7969,179.0009,6173.0
2023-05-23 10:10:00,193.09,193.33,193.01,193.03,3699.0,179.0937,179.3163,179.0195,179.038,3699.0
2023-05-23 10:15:00,192.9,193.13,192.79,193.07,7975.0,178.9175,179.1308,178.8154,179.0751,7975.0
2023-05-23 10:20:00,192.97,193.04,192.72,192.82,8636.0,178.9824,179.0473,178.7505,178.8433,8636.0
2023-05-23 10:25:00,192.81,192.84,192.38,192.46,2304.0,178.834,178.8618,178.4352,178.5094,2304.0
2023-05-23 10:30:00,192.38,192.38,191.77,191.81,7391.0,178.4352,178.4352,177.8694,177.9065,7391.0
2023-05-23 10:35:00,191.8,191.85,191.6,191.61,8494.0,177.8972,177.9436,177.7117,177.721,8494.0
2023-05-23 10:40:00,191.69,191.9,191.59,191.69,7929.0,177.7952,177.9899,177.7024,177.7952,7929.0
2023-05-23 10:45:00,191.74,191.76,191.11,191.11,13881.0,177.8415,177.8601,177.2572,177.2572,13881.0
2023-05-23 10:50:00,191.1,191.2,190.93,191.11,15191.0,177.2479,177.3407,177.0903,177.2572,15191.0
2023-05-23 10:55:00,191.09,191.32,190.77,191.28,5424.0,177.2387,177.452,176.9419,177.4149,5424.0
2023-05-23 11:00:00,191.19,191.54,191.06,191.38,8436.0,177.3314,177.656,177.2108,177.5076,8436.0
2023-05-23 11:05:00,191.44,191.57,191.24,191.32,11071.0,177.5633,177.6839,177.3778,177.452,11071.0
2023-05-23 11:10:00,191.24,191.41,191.17,191.28,5432.0,177.3778,177.5355,177.3129,177.4149,5432.0
2023-05-23 11:15:00,191.2,191.2,190.82,190.9,10158.0,177.3407,177.3407,176.9882,177.0624,10158.0
2023-05-23 11:20:00,190.85,191.0,190.67,190.78,5209.0,177.0161,177.1552,176.8491,176.9511,5209.0
2023-05-23 11:25:00,190.83,190.92,190.66,190.89,4467.0,176.9975,177.081,176.8398,177.0532,4467.0
2023-05-23 11:30:00,190.82,190.91,190.72,190.8,6650.0,176.9882,177.0717,176.8955,176.9697,6650.0
2023-05-23 11:35:00,190.84,191.02,190.69,191.02,4173.0,177.0068,177.1737,176.8677,177.1737,4173.0
2023-05-23 11:40:00,191.03,191.07,190.93,190.93,6351.0,177.183,177.2201,177.0903,177.0903,6351.0
2023-05-23 11:45:00,190.97,191.07,190.75,191.06,4953.0,177.1274,177.2201,176.9233,177.2108,4953.0
2023-05-23 11:50:00,191.06,191.06,190.81,191.04,6304.0,177.2108,177.2108,176.979,177.1923,6304.0
2023-05-23 11:55:00,191.11,191.26,191.02,191.16,10515.0,177.2572,177.3963,177.1737,177.3036,10515.0
2023-05-23 12:00:00,191.15,191.2,191.04,191.04,2585.0,177.2943,177.3407,177.1923,177.1923,2585.0
2023-05-23 12:05:00,191.14,191.2,190.95,190.95,6298.0,177.285,177.3407,177.1088,177.1088,6298.0
2023-05-23 12:10:00,190.9,190.9,190.54,190.71,5206.0,177.0624,177.0624,176.7285,176.8862,5206.0
2023-05-23 12:15:00,190.64,190.64,190.21,190.28,5929.0,176.8213,176.8213,176.4225,176.4874,5929.0
2023-05-23 12:20:00,190.29,190.39,190.11,190.11,4979.0,176.4967,176.5894,176.3297,176.3297,4979.0
2023-05-23 12:25:00,190.1,190.12,189.87,189.92,13080.0,176.3204,176.339,176.1071,176.1535,13080.0
2023-05-23 12:30:00,189.96,190.04,189.73,189.8,4781.0,176.1906,176.2648,175.9772,176.0422,4781.0
2023-05-23 12:35:00,189.75,189.8,189.32,189.49,7420.0,175.9958,176.0422,175.597,175.7546,7420.0
2023-05-23 12:40:00,189.49,189.6,189.45,189.54,2629.0,175.7546,175.8567,175.7175,175.801,2629.0
2023-05-23 12:45:00,189.61,189.9,189.61,189.9,4783.0,175.8659,176.1349,175.8659,176.1349,4783.0
2023-05-23 12:50:00,189.88,190.05,189.79,189.93,7683.0,176.1164,176.274,176.0329,176.1627,7683.0
2023-05-23 12:55:00,189.95,190.15,189.8,189.87,4383.0,176.1813,176.3668,176.0422,176.1071,4383.0
2023-05-23 13:00:00,189.79,189.8,189.61,189.73,4394.0,176.0329,176.0422,175.8659,175.9772,4394.0
2023-05-23 13:05:00,189.64,190.21,189.63,190.14,4350.0,175.8938,176.4225,175.8845,176.3575,4350.0
2023-05-23 13:10:00,190.08,190.37,190.04,190.28,2764.0,176.3019,176.5709,176.2648,176.4874,2764.0
2023-05-23 13:15:00,190.22,190.38,190.2,190.29,3998.0,176.4317,176.5801,176.4132,176.4967,3998.0
2023-05-23 13:20:00,190.27,190.27,190.0,190.0,3911.0,176.4781,176.4781,176.2277,176.2277,3911.0
2023-05-23 13:25:00,190.07,190.14,189.46,189.47,8594.0,176.2926,176.3575,175.7268,175.7361,8594.0
2023-05-23 13:30:00,189.41,189.41,189.02,189.15,8375.0,175.6804,175.6804,175.3187,175.4393,8375.0
2023-05-23 13:35:00,189.2,189.44,189.11,189.44,2906.0,175.4857,175.7083,175.4022,175.7083,2906.0
2023-05-23 13:40:00,189.44,189.72,189.43,189.7,4628.0,175.7083,175.968,175.699,175.9494,4628.0
2023-05-23 13:45:00,189.67,189.82,189.53,189.58,2784.0,175.9216,176.0607,175.7917,175.8381,2784.0
2023-05-23 13:50:00,189.61,189.72,189.54,189.72,3739.0,175.8659,175.968,175.801,175.968,3739.0
2023-05-23 13:55:00,189.73,189.74,189.29,189.29,3450.0,175.9772,175.9865,175.5691,175.5691,3450.0
2023-05-23 14:00:00,189.37,189.68,189.3,189.68,7573.0,175.6433,175.9309,175.5784,175.9309,7573.0
2023-05-23 14:05:00,189.69,189.72,189.44,189.52,5793.0,175.9401,175.968,175.7083,175.7825,5793.0
2023-05-23 14:10:00,189.47,189.58,189.18,189.24,8282.0,175.7361,175.8381,175.4671,175.5228,8282.0
2023-05-23 14:15:00,189.21,189.35,189.07,189.22,4801.0,175.4949,175.6248,175.3651,175.5042,4801.0
2023-05-23 14:20:00,189.21,189.22,188.7,188.74,13078.0,175.4949,175.5042,175.0219,175.059,13078.0
2023-05-23 14:25:00,188.67,189.06,188.55,188.92,11087.0,174.9941,175.3558,174.8828,175.226,11087.0
2023-05-23 14:30:00,188.98,189.2,188.9,189.05,5115.0,175.2816,175.4857,175.2074,175.3465,5115.0
2023-05-23 14:35:00,188.95,188.95,188.68,188.75,3639.0,175.2538,175.2538,175.0034,175.0683,3639.0
2023-05-23 14:40:00,188.8,188.83,188.56,188.65,5252.0,175.1147,175.1425,174.8921,174.9755,5252.0
2023-05-23 14:45:00,188.7,188.7,188.38,188.44,3996.0,175.0219,175.0219,174.7251,174.7808,3996.0
2023-05-23 14:50:00,188.48,188.63,188.44,188.63,3724.0,174.8179,174.957,174.7808,174.957,3724.0
2023-05-23 14:55:00,188.66,188.66,188.39,188.51,7653.0,174.9848,174.9848,174.7344,174.8457,7653.0
2023-05-23 15:00:00,188.44,188.51,188.11,188.12,14520.0,174.7808,174.8457,174.4747,174.4839,14520.0
2023-05-23 15:05:00,188.12,188.27,188.07,188.27,7819.0,174.4839,174.6231,174.4376,174.6231,7819.0
2023-05-23 15:10:00,188.27,188.5,188.27,188.44,9182.0,174.6231,174.8364,174.6231,174.7808,9182.0
2023-05-23 15:15:00,188.44,188.44,187.92,187.92,11856.0,174.7808,174.7808,174.2984,174.2984,11856.0
2023-05-23 15:20:00,187.95,188.45,187.86,188.45,8443.0,174.3263,174.79,174.2428,174.79,8443.0
2023-05-23 15:25:00,188.47,188.47,188.16,188.21,10176.0,174.8086,174.8086,174.521,174.5674,10176.0
2023-05-23 15:30:00,188.23,188.24,188.02,188.09,17969.0,174.586,174.5952,174.3912,174.4561,17969.0
2023-05-23 15:35:00,188.13,188.22,188.01,188.16,11765.0,174.4932,174.5767,174.3819,174.521,11765.0
2023-05-23 15:40:00,188.16,188.28,187.86,187.95,25971.0,174.521,174.6323,174.2428,174.3263,25971.0
2023-05-23 15:45:00,187.95,188.06,187.68,187.79,29895.0,174.3263,174.4283,174.0758,174.1779,29895.0
2023-05-23 15:50:00,187.79,187.95,187.65,187.84,33977.0,174.1779,174.3263,174.048,174.2242,33977.0
2023-05-23 15:55:00,187.86,188.21,187.84,188.14,118640.0,174.2428,174.5674,174.2242,174.5025,118640.0
2023-05-24 09:30:00,187.75,188.13,187.25,187.69,50654.0,174.1408,174.4932,173.677,174.0851,50654.0
2023-05-24 09:35:00,187.69,187.84,187.31,187.35,19912.0,174.0851,174.2242,173.7327,173.7698,19912.0
2023-05-24 09:40:00,187.51,187.52,186.33,186.38,15115.0,173.9182,173.9274,172.8237,172.8701,15115.0
2023-05-24 09:45:00,186.48,186.87,186.38,186.74,19800.0,172.9628,173.3246,172.8701,173.204,19800.0
2023-05-24 09:50:00,186.62,187.02,186.59,186.79,12742.0,173.0927,173.4637,173.0648,173.2504,12742.0
2023-05-24 09:55:00,186.76,186.95,186.5,186.65,11939.0,173.2225,173.3988,172.9814,173.1205,11939.0
2023-05-24 10:00:00,186.73,187.32,186.56,187.31,9311.0,173.1947,173.7419,173.037,173.7327,9311.0
2023-05-24 10:05:00,187.24,187.24,186.61,187.12,10725.0,173.6677,173.6677,173.0834,173.5564,10725.0
2023-05-24 10:10:00,187.07,187.08,186.39,186.45,11801.0,173.5101,173.5193,172.8793,172.935,11801.0
2023-05-24 10:15:00,186.37,186.37,186.14,186.14,11638.0,172.8608,172.8608,172.6475,172.6475,11638.0
2023-05-24 10:20:00,186.05,186.05,185.58,185.58,11677.0,172.564,172.564,172.1281,172.1281,11677.0
2023-05-24 10:25:00,185.52,186.29,185.5,186.22,12182.0,172.0724,172.7866,172.0539,172.7217,12182.0
2023-05-24 10:30:00,186.21,186.39,186.01,186.39,15432.0,172.7124,172.8793,172.5269,172.8793,15432.0
2023-05-24 10:35:00,186.42,186.86,186.34,186.77,9613.0,172.9072,173.3153,172.833,173.2318,9613.0
2023-05-24 10:40:00,186.78,186.85,186.31,186.33,8527.0,173.2411,173.306,172.8051,172.8237,8527.0
2023-05-24 10:45:00,186.26,186.41,185.98,185.98,12146.0,172.7588,172.8979,172.4991,172.4991,12146.0
2023-05-24 10:50:00,185.98,185.98,185.58,185.63,10098.0,172.4991,172.4991,172.1281,172.1744,10098.0
2023-05-24 10:55:00,185.52,185.68,185.31,185.56,7711.0,172.0724,172.2208,171.8776,172.1095,7711.0
2023-05-24 11:00:00,185.63,185.8,185.46,185.8,7642.0,172.1744,172.3321,172.0168,172.3321,7642.0
2023-05-24 11:05:00,185.73,185.83,185.54,185.61,7311.0,172.2672,172.3599,172.091,172.1559,7311.0
2023-05-24 11:10:00,185.68,185.88,185.43,185.58,13542.0,172.2208,172.4063,171.9889,172.1281,13542.0
2023-05-24 11:15:00,185.54,185.63,185.49,185.54,11406.0,172.091,172.1744,172.0446,172.091,11406.0
2023-05-24 11:20:00,185.55,186.09,185.51,186.0,13559.0,172.1002,172.6011,172.0631,172.5176,13559.0
2023-05-24 11:25:00,185.93,186.41,185.85,185.85,7845.0,172.4527,172.8979,172.3785,172.3785,7845.0
2023-05-24 11:30:00,185.93,185.97,185.65,185.65,4840.0,172.4527,172.4898,172.193,172.193,4840.0
2023-05-24 11:35:00,185.6,185.6,185.29,185.51,6571.0,172.1466,172.1466,171.8591,172.0631,6571.0
2023-05-24 11:40:00,185.49,185.54,184.88,184.97,10210.0,172.0446,172.091,171.4788,171.5623,10210.0
2023-05-24 11:45:00,185.05,185.06,184.74,184.8,14469.0,171.6365,171.6458,171.3489,171.4046,14469.0
2023-05-24 11:50:00,184.86,184.99,184.78,184.84,14745.0,171.4602,171.5808,171.386,171.4417,14745.0
2023-05-24 11:55:00,184.8,185.07,184.75,185.03,7374.0,171.4046,171.655,171.3582,171.6179,7374.0
2023-05-24 12:00:00,185.03,185.35,185.03,185.25,14259.0,171.6179,171.9147,171.6179,171.822,14259.0
2023-05-24 12:05:00,185.25,185.31,184.94,185.08,12949.0,171.822,171.8776,171.5345,171.6643,12949.0
2023-05-24 12:10:00,185.08,185.16,184.78,185.0,6572.0,171.6643,171.7385,171.386,171.5901,6572.0
2023-05-24 12:15:00,185.02,185.17,184.63,184.77,40644.0,171.6087,171.7478,171.2469,171.3768,40644.0
2023-05-24 12:20:00,184.84,184.93,184.46,184.6,12700.0,171.4417,171.5252,171.0892,171.2191,12700.0
2023-05-24 12:25:00,184.6,184.96,184.56,184.84,16778.0,171.2191,171.553,171.182,171.4417,16778.0
2023-05-24 12:30:00,184.87,184.93,184.7,184.77,8381.0,171.4695,171.5252,171.3118,171.3768,8381.0
2023-05-24 12:35:00,184.76,184.83,184.52,184.78,24878.0,171.3675,171.4324,171.1449,171.386,24878.0
2023-05-24 12:40:00,184.93,185.35,184.81,185.09,7871.0,171.5252,171.9147,171.4139,171.6736,7871.0
2023-05-24 12:45:00,185.04,185.12,184.84,184.98,4829.0,171.6272,171.7014,171.4417,171.5716,4829.0
2023-05-24 12:50:00,185.04,185.06,184.77,184.79,5058.0,171.6272,171.6458,171.3768,171.3953,5058.0
2023-05-24 12:55:00,184.83,184.89,184.66,184.66,4177.0,171.4324,171.4881,171.2747,171.2747,4177.0
2023-05-24 13:00:00,184.66,184.66,184.12,184.14,7077.0,171.2747,171.2747,170.7739,170.7924,7077.0
2023-05-24 13:05:00,184.15,184.52,184.15,184.45,7492.0,170.8017,171.1449,170.8017,171.08,7492.0
2023-05-24 13:10:00,184.41,184.43,184.16,184.19,4596.0,171.0429,171.0614,170.811,170.8388,4596.0
2023-05-24 13:15:00,184.16,184.3,184.01,184.25,7710.0,170.811,170.9408,170.6719,170.8945,7710.0
2023-05-24 13:20:00,184.3,184.4,184.03,184.03,6503.0,170.9408,171.0336,170.6904,170.6904,6503.0
2023-05-24 13:25:00,184.05,184.1,183.73,183.9,11040.0,170.709,170.7553,170.4122,170.5698,11040.0
2023-05-24 13:30:00,183.93,184.23,183.93,184.18,4758.0,170.5977,170.8759,170.5977,170.8295,4758.0
2023-05-24 13:35:00,184.18,184.54,184.13,184.5,8165.0,170.8295,171.1634,170.7832,171.1263,8165.0
2023-05-24 13:40:00,184.5,184.68,184.48,184.68,6596.0,171.1263,171.2933,171.1078,171.2933,6596.0
2023-05-24 13:45:00,184.68,184.68,184.21,184.21,6371.0,171.2933,171.2933,170.8574,170.8574,6371.0
2023-05-24 13:50:00,184.23,184.29,184.11,184.25,24263.0,170.8759,170.9316,170.7646,170.8945,24263.0
2023-05-24 13:55:00,184.22,184.29,184.12,184.19,17913.0,170.8666,170.9316,170.7739,170.8388,17913.0
2023-05-24 14:00:00,184.19,184.44,184.08,184.17,5883.0,170.8388,171.0707,170.7368,170.8203,5883.0
2023-05-24 14:05:00,184.17,184.4,184.07,184.08,6321.0,170.8203,171.0336,170.7275,170.7368,6321.0
2023-05-24 14:10:00,184.06,184.17,183.9,184.03,7341.0,170.7182,170.8203,170.5698,170.6904,7341.0
2023-05-24 14:15:00,184.03,184.22,183.86,184.0,17294.0,170.6904,170.8666,170.5327,170.6626,17294.0
2023-05-24 14:20:00,184.03,184.05,183.76,183.99,4755.0,170.6904,170.709,170.44,170.6533,4755.0
2023-05-24 14:25:00,184.0,184.03,183.75,183.8,7619.0,170.6626,170.6904,170.4307,170.4771,7619.0
2023-05-24 14:30:00,183.8,184.17,183.7,184.17,5891.0,170.4771,170.8203,170.3843,170.8203,5891.0
2023-05-24 14:35:00,184.27,184.5,184.23,184.34,11072.0,170.913,171.1263,170.8759,170.9779,11072.0
2023-05-24 14:40:00,184.37,184.43,184.14,184.15,11889.0,171.0058,171.0614,170.7924,170.8017,11889.0
2023-05-24 14:45:00,184.14,184.28,184.05,184.05,13667.0,170.7924,170.9223,170.709,170.709,13667.0
2023-05-24 14:50:00,184.07,184.25,183.95,183.95,13300.0,170.7275,170.8945,170.6162,170.6162,13300.0
2023-05-24 14:55:00,183.93,183.96,183.74,183.79,13557.0,170.5977,170.6255,170.4214,170.4678,13557.0
2023-05-24 15:00:00,183.82,183.82,183.61,183.75,6324.0,170.4956,170.4956,170.3009,170.4307,6324.0
2023-05-24 15:05:00,183.75,184.08,183.75,183.87,5585.0,170.4307,170.7368,170.4307,170.542,5585.0
2023-05-24 15:10:00,183.82,184.02,183.82,183.98,8540.0,170.4956,170.6811,170.4956,170.644,8540.0
2023-05-24 15:15:00,183.98,184.23,183.96,184.19,20315.0,170.644,170.8759,170.6255,170.8388,20315.0
2023-05-24 15:20:00,184.22,184.63,184.07,184.16,16357.0,170.8666,171.2469,170.7275,170.811,16357.0
2023-05-24 15:25:00,184.26,184.39,184.14,184.18,11071.0,170.9037,171.0243,170.7924,170.8295,11071.0
2023-05-24 15:30:00,184.14,184.66,184.14,184.36,16261.0,170.7924,171.2747,170.7924,170.9965,16261.0
2023-05-24 15:35:00,184.36,184.39,183.99,184.18,19029.0,170.9965,171.0243,170.6533,170.8295,19029.0
2023-05-24 15:40:00,184.19,184.22,183.82,183.84,25298.0,170.8388,170.8666,170.4956,170.5142,25298.0
2023-05-24 15:45:00,183.86,183.86,183.63,183.78,43841.0,170.5327,170.5327,170.3194,170.4585,43841.0
2023-05-24 15:50:00,183.74,183.74,183.2,183.55,51768.0,170.4214,170.4214,169.9206,170.2452,51768.0
2023-05-24 15:55:00,183.52,183.67,183.17,183.31,122822.0,170.2174,170.3565,169.8928,170.0226,122822.0
2023-05-25 09:30:00,184.58,184.58,181.75,182.28,62860.0,171.2005,171.2005,168.5757,169.0673,62860.0
2023-05-25 09:35:00,182.28,182.51,181.65,182.45,29396.0,169.0673,169.2806,168.4829,169.2249,29396.0
2023-05-25 09:40:00,182.42,183.54,182.41,183.48,29227.0,169.1971,170.2359,169.1878,170.1803,29227.0
2023-05-25 09:45:00,183.6,184.06,182.76,183.07,36182.0,170.2916,170.7182,169.5125,169.8,36182.0
2023-05-25 09:50:00,182.92,183.06,182.32,182.51,14561.0,169.6609,169.7907,169.1044,169.2806,14561.0
2023-05-25 09:55:00,182.57,182.91,182.21,182.84,21249.0,169.3362,169.6516,169.0023,169.5867,21249.0
2023-05-25 10:00:00,182.92,183.36,182.58,183.3,26463.0,169.6609,170.069,169.3455,170.0133,26463.0
2023-05-25 10:05:00,183.3,183.63,182.6,182.64,35211.0,170.0133,170.3194,169.3641,169.4012,35211.0
2023-05-25 10:10:00,182.64,183.17,182.62,183.02,24789.0,169.4012,169.8928,169.3826,169.7536,24789.0
2023-05-25 10:15:00,183.16,183.9,183.16,183.34,13693.0,169.8835,170.5698,169.8835,170.0504,13693.0
2023-05-25 10:20:00,183.44,183.93,183.26,183.73,18835.0,170.1432,170.5977,169.9762,170.4122,18835.0
2023-05-25 10:25:00,183.72,183.98,183.64,183.83,27714.0,170.4029,170.644,170.3287,170.5049,27714.0
2023-05-25 10:30:00,183.83,184.36,183.69,184.06,64576.0,170.5049,170.9965,170.3751,170.7182,64576.0
2023-05-25 10:35:00,184.06,184.07,183.44,183.84,33568.0,170.7182,170.7275,170.1432,170.5142,33568.0
2023-05-25 10:40:00,183.94,184.0,183.62,183.74,25421.0,170.6069,170.6626,170.3101,170.4214,25421.0
2023-05-25 10:45:00,183.74,184.47,183.69,184.47,28127.0,170.4214,171.0985,170.3751,171.0985,28127.0
2023-05-25 10:50:00,184.44,184.65,184.18,184.48,71506.0,171.0707,171.2655,170.8295,171.1078,71506.0
2023-05-25 10:55:00,184.33,184.35,183.88,184.13,22744.0,170.9687,170.9872,170.5513,170.7832,22744.0
2023-05-25 11:00:00,184.11,184.11,183.49,183.64,16551.0,170.7646,170.7646,170.1896,170.3287,16551.0
2023-05-25 11:05:00,183.65,183.76,183.57,183.74,11850.0,170.338,170.44,170.2638,170.4214,11850.0
2023-05-25 11:10:00,183.74,184.12,183.64,184.06,35975.0,170.4214,170.7739,170.3287,170.7182,35975.0
2023-05-25 11:15:00,184.03,184.09,183.63,183.63,19630.0,170.6904,170.7461,170.3194,170.3194,19630.0
2023-05-25 11:20:00,183.6,183.78,183.34,183.74,14331.0,170.2916,170.4585,170.0504,170.4214,14331.0
2023-05-25 11:25:00,183.79,183.79,183.25,183.52,12575.0,170.4678,170.4678,169.967,170.2174,12575.0
2023-05-25 11:30:00,183.49,183.72,183.45,183.45,16774.0,170.1896,170.4029,170.1525,170.1525,16774.0
2023-05-25 11:35:00,183.44,183.76,183.32,183.65,6125.0,170.1432,170.44,170.0319,170.338,6125.0
2023-05-25 11:40:00,183.61,183.78,183.44,183.56,16353.0,170.3009,170.4585,170.1432,170.2545,16353.0
2023-05-25 11:45:00,183.48,183.8,183.48,183.63,9317.0,170.1803,170.4771,170.1803,170.3194,9317.0
2023-05-25 11:50:00,183.71,184.11,183.51,183.51,27502.0,170.3936,170.7646,170.2081,170.2081,27502.0
2023-05-25 11:55:00,183.57,183.9,183.56,183.61,24702.0,170.2638,170.5698,170.2545,170.3009,24702.0
2023-05-25 12:00:00,183.61,183.69,183.35,183.56,6103.0,170.3009,170.3751,170.0597,170.2545,6103.0
2023-05-25 12:05:00,183.58,183.7,183.56,183.56,4290.0,170.273,170.3843,170.2545,170.2545,4290.0
2023-05-25 12:10:00,183.56,183.59,183.36,183.43,8371.0,170.2545,170.2823,170.069,170.1339,8371.0
2023-05-25 12:15:00,183.43,183.48,183.22,183.36,20408.0,170.1339,170.1803,169.9391,170.069,20408.0
2023-05-25 12:20:00,183.39,183.4,182.9,182.95,11671.0,170.0968,170.1061,169.6423,169.6887,11671.0
2023-05-25 12:25:00,182.93,182.93,182.66,182.8,6502.0,169.6701,169.6701,169.4197,169.5496,6502.0
2023-05-25 12:30:00,182.66,182.69,182.4,182.5,13357.0,169.4197,169.4475,169.1786,169.2713,13357.0
2023-05-25 12:35:00,182.48,182.73,182.47,182.65,5807.0,169.2528,169.4846,169.2435,169.4104,5807.0
2023-05-25 12:40:00,182.72,182.77,182.44,182.44,6155.0,169.4754,169.5217,169.2157,169.2157,6155.0
2023-05-25 12:45:00,182.5,182.65,182.43,182.61,9951.0,169.2713,169.4104,169.2064,169.3733,9951.0
2023-05-25 12:50:00,182.54,182.54,182.39,182.39,3380.0,169.3084,169.3084,169.1693,169.1693,3380.0
2023-05-25 12:55:00,182.41,182.54,182.07,182.09,12778.0,169.1878,169.3084,168.8725,168.891,12778.0
2023-05-25 13:00:00,182.1,182.56,182.0,182.42,15295.0,168.9003,169.327,168.8076,169.1971,15295.0
2023-05-25 13:05:00,182.41,182.7,182.28,182.55,4517.0,169.1878,169.4568,169.0673,169.3177,4517.0
2023-05-25 13:10:00,182.59,182.65,182.4,182.65,8681.0,169.3548,169.4104,169.1786,169.4104,8681.0
2023-05-25 13:15:00,182.63,182.87,182.51,182.53,52166.0,169.3919,169.6145,169.2806,169.2991,52166.0
2023-05-25 13:20:00,182.58,183.04,182.55,182.99,16256.0,169.3455,169.7722,169.3177,169.7258,16256.0
2023-05-25 13:25:00,183.0,183.41,182.99,183.07,19570.0,169.7351,170.1154,169.7258,169.8,19570.0
2023-05-25 13:30:00,183.07,183.43,183.07,183.16,19244.0,169.8,170.1339,169.8,169.8835,19244.0
2023-05-25 13:35:00,183.12,183.54,183.09,183.49,50598.0,169.8464,170.2359,169.8186,170.1896,50598.0
2023-05-25 13:40:00,183.52,183.57,183.33,183.33,8942.0,170.2174,170.2638,170.0412,170.0412,8942.0
2023-05-25 13:45:00,183.31,183.35,183.15,183.25,9339.0,170.0226,170.0597,169.8742,169.967,9339.0
2023-05-25 13:50:00,183.2,183.25,182.99,183.0,16327.0,169.9206,169.967,169.7258,169.7351,16327.0
2023-05-25 13:55:00,183.04,183.34,182.99,183.27,16703.0,169.7722,170.0504,169.7258,169.9855,16703.0
2023-05-25 14:00:00,183.31,184.1,183.28,183.5,12437.0,170.0226,170.7553,169.9948,170.1988,12437.0
2023-05-25 14:05:00,183.5,183.5,183.06,183.09,13243.0,170.1988,170.1988,169.7907,169.8186,13243.0
2023-05-25 14:10:00,183.09,183.46,183.09,183.27,8890.0,169.8186,170.1617,169.8186,169.9855,8890.0
2023-05-25 14:15:00,183.22,183.4,183.18,183.27,11632.0,169.9391,170.1061,169.902,169.9855,11632.0
2023-05-25 14:20:00,183.29,183.31,182.99,183.12,11877.0,170.0041,170.0226,169.7258,169.8464,11877.0
2023-05-25 14:25:00,183.1,183.2,183.04,183.06,8048.0,169.8278,169.9206,169.7722,169.7907,8048.0
2023-05-25 14:30:00,183.07,183.35,182.89,182.92,13787.0,169.8,170.0597,169.633,169.6609,13787.0
2023-05-25 14:35:00,182.88,182.93,182.7,182.79,13427.0,169.6238,169.6701,169.4568,169.5403,13427.0
2023-05-25 14:40:00,182.8,183.03,182.61,182.67,11238.0,169.5496,169.7629,169.3733,169.429,11238.0
2023-05-25 14:45:00,182.61,183.01,182.53,182.88,6061.0,169.3733,169.7443,169.2991,169.6238,6061.0
2023-05-25 14:50:00,182.94,183.13,182.94,183.08,7464.0,169.6794,169.8557,169.6794,169.8093,7464.0
2023-05-25 14:55:00,183.04,183.05,182.8,182.87,8132.0,169.7722,169.7814,169.5496,169.6145,8132.0
2023-05-25 15:00:00,182.96,183.19,182.87,182.87,8985.0,169.698,169.9113,169.6145,169.6145,8985.0
2023-05-25 15:05:00,182.92,183.29,182.91,183.22,15616.0,169.6609,170.0041,169.6516,169.9391,15616.0
2023-05-25 15:10:00,183.25,183.4,183.05,183.07,12452.0,169.967,170.1061,169.7814,169.8,12452.0
2023-05-25 15:15:00,183.07,183.13,182.93,182.97,16712.0,169.8,169.8557,169.6701,169.7072,16712.0
2023-05-25 15:20:00,182.95,183.05,182.73,182.83,15706.0,169.6887,169.7814,169.4846,169.5774,15706.0
2023-05-25 15:25:00,182.83,183.05,182.68,182.94,15855.0,169.5774,169.7814,169.4383,169.6794,15855.0
2023-05-25 15:30:00,182.97,183.32,182.92,182.92,34108.0,169.7072,170.0319,169.6609,169.6609,34108.0
2023-05-25 15:35:00,182.92,183.13,182.86,182.97,21412.0,169.6609,169.8557,169.6052,169.7072,21412.0
2023-05-25 15:40:00,182.98,183.37,182.95,183.31,23157.0,169.7165,170.0783,169.6887,170.0226,23157.0
2023-05-25 15:45:00,183.31,183.35,182.94,183.01,29744.0,170.0226,170.0597,169.6794,169.7443,29744.0
2023-05-25 15:50:00,183.0,183.0,182.52,182.68,51530.0,169.7351,169.7351,169.2899,169.4383,51530.0
2023-05-25 15:55:00,182.65,182.86,182.44,182.5,87006.0,169.4104,169.6052,169.2157,169.2713,87006.0
2023-05-26 09:30:00,182.0,182.54,181.2,181.55,22365.0,168.8076,169.3084,168.0655,168.3902,22365.0
2023-05-26 09:35:00,181.7,181.71,181.15,181.37,41144.0,168.5293,168.5386,168.0192,168.2232,41144.0
2023-05-26 09:40:00,181.37,181.71,181.26,181.39,29799.0,168.2232,168.5386,168.1212,168.2418,29799.0
2023-05-26 09:45:00,181.43,181.69,181.05,181.53,44733.0,168.2789,168.52,167.9264,168.3716,44733.0
2023-05-26 09:50:00,181.59,181.75,181.1,181.28,19351.0,168.4273,168.5757,167.9728,168.1397,19351.0
2023-05-26 09:55:00,181.38,182.25,181.38,182.24,21327.0,168.2325,169.0394,168.2325,169.0302,21327.0
2023-05-26 10:00:00,182.0,182.25,181.77,182.11,43532.0,168.8076,169.0394,168.5942,168.9096,43532.0
2023-05-26 10:05:00,182.12,183.0,182.12,182.83,25074.0,168.9189,169.7351,168.9189,169.5774,25074.0
2023-05-26 10:10:00,182.82,182.98,182.15,182.22,52074.0,169.5681,169.7165,168.9467,169.0116,52074.0
2023-05-26 10:15:00,182.25,182.28,181.68,181.86,28099.0,169.0394,169.0673,168.5108,168.6777,28099.0
2023-05-26 10:20:00,181.84,182.04,181.62,181.74,11913.0,168.6592,168.8447,168.4551,168.5664,11913.0
2023-05-26 10:25:00,181.84,182.03,181.8,182.0,13923.0,168.6592,168.8354,168.6221,168.8076,13923.0
2023-05-26 10:30:00,181.99,182.39,181.92,181.92,42009.0,168.7983,169.1693,168.7334,168.7334,42009.0
2023-05-26 10:35:00,181.91,182.28,181.81,182.22,27660.0,168.7241,169.0673,168.6313,169.0116,27660.0
2023-05-26 10:40:00,182.22,182.82,182.17,182.21,24952.0,169.0116,169.5681,168.9652,169.0023,24952.0
2023-05-26 10:45:00,182.26,182.26,181.74,181.84,18693.0,169.0487,169.0487,168.5664,168.6592,18693.0
2023-05-26 10:50:00,181.85,181.86,181.12,181.27,13579.0,168.6684,168.6777,167.9913,168.1305,13579.0
2023-05-26 10:55:00,181.25,181.47,181.06,181.38,16392.0,168.1119,168.316,167.9357,168.2325,16392.0
2023-05-26 11:00:00,181.4,181.43,181.27,181.28,30819.0,168.2511,168.2789,168.1305,168.1397,30819.0
2023-05-26 11:05:00,181.29,181.29,180.98,181.08,22926.0,168.149,168.149,167.8615,167.9542,22926.0
2023-05-26 11:10:00,181.07,181.08,180.68,180.78,19840.0,167.945,167.9542,167.5832,167.676,19840.0
2023-05-26 11:15:00,180.83,181.06,180.75,180.8,8998.0,167.7224,167.9357,167.6482,167.6945,8998.0
2023-05-26 11:20:00,180.8,180.8,180.44,180.6,16281.0,167.6945,167.6945,167.3606,167.509,16281.0
2023-05-26 11:25:00,180.65,180.65,180.36,180.46,8677.0,167.5554,167.5554,167.2864,167.3792,8677.0
2023-05-26 11:30:00,180.47,180.57,180.24,180.38,11299.0,167.3885,167.4812,167.1751,167.305,11299.0
2023-05-26 11:35:00,180.38,180.47,180.2,180.23,8965.0,167.305,167.3885,167.138,167.1659,8965.0
2023-05-26 11:40:00,180.22,180.82,180.16,180.72,11408.0,167.1566,167.7131,167.1009,167.6203,11408.0
2023-05-26 11:45:00,180.7,180.7,180.44,180.48,11427.0,167.6018,167.6018,167.3606,167.3977,11427.0
2023-05-26 11:50:00,180.51,180.74,180.28,180.4,24720.0,167.4256,167.6389,167.2122,167.3235,24720.0
2023-05-26 11:55:00,180.41,180.63,180.32,180.46,29472.0,167.3328,167.5369,167.2493,167.3792,29472.0
2023-05-26 12:00:00,180.48,181.0,180.48,180.96,19994.0,167.3977,167.88,167.3977,167.8429,19994.0
2023-05-26 12:05:00,180.98,181.6,180.95,181.6,87126.0,167.8615,168.4366,167.8337,168.4366,87126.0
2023-05-26 12:10:00,181.61,181.95,181.51,181.83,22935.0,168.4458,168.7612,168.3531,168.6499,22935.0
2023-05-26 12:15:00,181.85,181.85,181.3,181.66,11862.0,168.6684,168.6684,168.1583,168.4922,11862.0
2023-05-26 12:20:00,181.66,181.75,181.5,181.75,13338.0,168.4922,168.5757,168.3438,168.5757,13338.0
2023-05-26 12:25:00,181.75,182.17,181.75,182.13,12937.0,168.5757,168.9652,168.5757,168.9281,12937.0
2023-05-26 12:30:00,182.2,182.25,182.05,182.19,27158.0,168.9931,169.0394,168.8539,168.9838,27158.0
2023-05-26 12:35:00,182.16,182.58,182.15,182.58,14381.0,168.956,169.3455,168.9467,169.3455,14381.0
2023-05-26 12:40:00,182.52,182.58,182.18,182.31,16879.0,169.2899,169.3455,168.9745,169.0951,16879.0
2023-05-26 12:45:00,182.28,182.38,181.85,181.89,9741.0,169.0673,169.16,168.6684,168.7055,9741.0
2023-05-26 12:50:00,181.87,182.1,181.86,182.02,10088.0,168.687,168.9003,168.6777,168.8261,10088.0
2023-05-26 12:55:00,182.02,182.1,181.95,181.98,10913.0,168.8261,168.9003,168.7612,168.789,10913.0
2023-05-26 13:00:00,182.0,182.24,181.97,182.19,9544.0,168.8076,169.0302,168.7797,168.9838,9544.0
2023-05-26 13:05:00,182.19,182.49,182.12,182.49,11686.0,168.9838,169.262,168.9189,169.262,11686.0
2023-05-26 13:10:00,182.52,182.52,182.2,182.2,18433.0,169.2899,169.2899,168.9931,168.9931,18433.0
2023-05-26 13:15:00,182.17,182.22,181.86,181.94,9028.0,168.9652,169.0116,168.6777,168.7519,9028.0
2023-05-26 13:20:00,181.98,182.05,181.82,182.03,10620.0,168.789,168.8539,168.6406,168.8354,10620.0
2023-05-26 13:25:00,181.97,182.18,181.88,181.98,23513.0,168.7797,168.9745,168.6963,168.789,23513.0
2023-05-26 13:30:00,181.91,182.44,181.91,182.43,8570.0,168.7241,169.2157,168.7241,169.2064,8570.0
2023-05-26 13:35:00,182.49,182.49,182.13,182.17,6190.0,169.262,169.262,168.9281,168.9652,6190.0
2023-05-26 13:40:00,182.16,182.16,182.02,182.03,8000.0,168.956,168.956,168.8261,168.8354,8000.0
2023-05-26 13:45:00,182.01,182.17,181.98,182.04,9516.0,168.8168,168.9652,168.789,168.8447,9516.0
2023-05-26 13:50:00,182.08,182.29,182.03,182.24,9471.0,168.8818,169.0765,168.8354,169.0302,9471.0
2023-05-26 13:55:00,182.19,182.29,182.15,182.26,10645.0,168.9838,169.0765,168.9467,169.0487,10645.0
2023-05-26 14:00:00,182.27,182.51,182.27,182.36,9589.0,169.058,169.2806,169.058,169.1415,9589.0
2023-05-26 14:05:00,182.35,182.36,181.89,182.06,7102.0,169.1322,169.1415,168.7055,168.8632,7102.0
2023-05-26 14:10:00,182.09,182.23,181.97,181.98,15099.0,168.891,169.0209,168.7797,168.789,15099.0
2023-05-26 14:15:00,181.96,181.98,181.79,181.93,11130.0,168.7705,168.789,168.6128,168.7426,11130.0
2023-05-26 14:20:00,181.85,181.95,181.85,181.92,11917.0,168.6684,168.7612,168.6684,168.7334,11917.0
2023-05-26 14:25:00,181.89,182.06,181.83,181.99,8444.0,168.7055,168.8632,168.6499,168.7983,8444.0
2023-05-26 14:30:00,182.0,182.28,181.99,182.25,25124.0,168.8076,169.0673,168.7983,169.0394,25124.0
2023-05-26 14:35:00,182.25,182.54,182.24,182.39,13625.0,169.0394,169.3084,169.0302,169.1693,13625.0
2023-05-26 14:40:00,182.44,182.48,182.24,182.3,9006.0,169.2157,169.2528,169.0302,169.0858,9006.0
2023-05-26 14:45:00,182.37,182.61,182.0,182.54,31390.0,169.1507,169.3733,168.8076,169.3084,31390.0
2023-05-26 14:50:00,182.51,182.67,182.36,182.62,10710.0,169.2806,169.429,169.1415,169.3826,10710.0
2023-05-26 14:55:00,182.66,182.76,182.29,182.31,20556.0,169.4197,169.5125,169.0765,169.0951,20556.0
2023-05-26 15:00:00,182.35,182.48,182.31,182.39,11530.0,169.1322,169.2528,169.0951,169.1693,11530.0
2023-05-26 15:05:00,182.41,182.47,182.32,182.45,14349.0,169.1878,169.2435,169.1044,169.2249,14349.0
2023-05-26 15:10:00,182.45,182.48,182.11,182.17,19712.0,169.2249,169.2528,168.9096,168.9652,19712.0
2023-05-26 15:15:00,182.17,182.29,181.98,182.02,17343.0,168.9652,169.0765,168.789,168.8261,17343.0
2023-05-26 15:20:00,181.99,182.07,181.83,182.07,23531.0,168.7983,168.8725,168.6499,168.8725,23531.0
2023-05-26 15:25:00,182.08,182.13,181.87,181.93,15729.0,168.8818,168.9281,168.687,168.7426,15729.0
2023-05-26 15:30:00,181.94,182.34,181.91,182.29,43555.0,168.7519,169.1229,168.7241,169.0765,43555.0
2023-05-26 15:35:00,182.32,182.59,182.32,182.59,19146.0,169.1044,169.3548,169.1044,169.3548,19146.0
2023-05-26 15:40:00,182.51,182.79,182.48,182.61,46998.0,169.2806,169.5403,169.2528,169.3733,46998.0
2023-05-26 15:45:00,182.58,182.8,182.32,182.35,36462.0,169.3455,169.5496,169.1044,169.1322,36462.0
2023-05-26 15:50:00,182.29,182.37,182.03,182.36,40897.0,169.0765,169.1507,168.8354,169.1415,40897.0
2023-05-26 15:55:00,182.37,182.43,181.97,182.08,105383.0,169.1507,169.2064,168.7797,168.8818,105383.0
2023-05-30 09:30:00,184.27,186.8,183.81,186.07,43416.0,170.913,173.2596,170.4864,172.5825,43416.0
2023-05-30 09:35:00,186.06,186.48,184.9,186.27,40395.0,172.5733,172.9628,171.4974,172.768,40395.0
2023-05-30 09:40:00,186.27,187.65,185.13,187.08,44431.0,172.768,174.048,171.7107,173.5193,44431.0
2023-05-30 09:45:00,187.08,188.0,186.86,187.75,37058.0,173.5193,174.3726,173.3153,174.1408,37058.0
2023-05-30 09:50:00,187.84,188.35,186.9,186.92,19043.0,174.2242,174.6973,173.3524,173.3709,19043.0
2023-05-30 09:55:00,187.06,187.07,185.81,186.23,19088.0,173.5008,173.5101,172.3414,172.7309,19088.0
2023-05-30 10:00:00,186.42,186.69,185.87,185.98,21138.0,172.9072,173.1576,172.397,172.4991,21138.0
2023-05-30 10:05:00,185.78,186.82,185.63,186.82,17926.0,172.3136,173.2782,172.1744,173.2782,17926.0
2023-05-30 10:10:00,186.82,186.82,186.02,186.8,15217.0,173.2782,173.2782,172.5362,173.2596,15217.0
2023-05-30 10:15:00,186.84,187.42,186.59,187.02,16079.0,173.2967,173.8347,173.0648,173.4637,16079.0
2023-05-30 10:20:00,187.03,187.23,186.37,186.61,24739.0,173.473,173.6585,172.8608,173.0834,24739.0
2023-05-30 10:25:00,186.53,186.56,185.26,185.72,20225.0,173.0092,173.037,171.8313,172.2579,20225.0
2023-05-30 10:30:00,185.64,185.92,185.26,185.42,13202.0,172.1837,172.4434,171.8313,171.9797,13202.0
2023-05-30 10:35:00,185.36,185.36,184.77,184.89,22348.0,171.924,171.924,171.3768,171.4881,22348.0
2023-05-30 10:40:00,185.06,185.59,185.06,185.14,9910.0,171.6458,172.1373,171.6458,171.72,9910.0
2023-05-30 10:45:00,185.01,185.11,184.44,184.53,18499.0,171.5994,171.6921,171.0707,171.1542,18499.0
2023-05-30 10:50:00,184.53,184.71,183.69,183.69,20638.0,171.1542,171.3211,170.3751,170.3751,20638.0
2023-05-30 10:55:00,183.75,183.75,183.1,183.1,31914.0,170.4307,170.4307,169.8278,169.8278,31914.0
2023-05-30 11:00:00,183.07,183.79,183.0,183.23,40305.0,169.8,170.4678,169.7351,169.9484,40305.0
2023-05-30 11:05:00,183.23,183.24,182.63,183.0,50060.0,169.9484,169.9577,169.3919,169.7351,50060.0
2023-05-30 11:10:00,182.92,183.43,182.7,183.28,16502.0,169.6609,170.1339,169.4568,169.9948,16502.0
2023-05-30 11:15:00,183.28,183.72,183.11,183.68,22534.0,169.9948,170.4029,169.8371,170.3658,22534.0
2023-05-30 11:20:00,183.75,183.79,182.99,183.53,26700.0,170.4307,170.4678,169.7258,170.2267,26700.0
2023-05-30 11:25:00,183.63,184.29,183.63,183.98,14159.0,170.3194,170.9316,170.3194,170.644,14159.0
2023-05-30 11:30:00,184.09,184.09,183.68,183.74,9314.0,170.7461,170.7461,170.3658,170.4214,9314.0
2023-05-30 11:35:00,183.85,184.03,183.82,183.91,8854.0,170.5235,170.6904,170.4956,170.5791,8854.0
2023-05-30 11:40:00,183.96,183.97,183.4,183.4,23705.0,170.6255,170.6348,170.1061,170.1061,23705.0
2023-05-30 11:45:00,183.36,183.55,183.24,183.25,7914.0,170.069,170.2452,169.9577,169.967,7914.0
2023-05-30 11:50:00,183.31,183.38,182.99,183.1,21321.0,170.0226,170.0875,169.7258,169.8278,21321.0
2023-05-30 11:55:00,183.09,183.31,182.85,183.07,13131.0,169.8186,170.0226,169.5959,169.8,13131.0
2023-05-30 12:00:00,183.08,183.17,182.43,182.43,12731.0,169.8093,169.8928,169.2064,169.2064,12731.0
2023-05-30 12:05:00,182.51,182.88,182.32,182.45,8135.0,169.2806,169.6238,169.1044,169.2249,8135.0
2023-05-30 12:10:00,182.59,182.6,182.21,182.58,16633.0,169.3548,169.3641,169.0023,169.3455,16633.0
2023-05-30 12:15:00,182.53,182.91,182.36,182.74,13970.0,169.2991,169.6516,169.1415,169.4939,13970.0
2023-05-30 12:20:00,182.79,182.96,182.37,182.65,11652.0,169.5403,169.698,169.1507,169.4104,11652.0
2023-05-30 12:25:00,182.65,182.74,182.41,182.64,11738.0,169.4104,169.4939,169.1878,169.4012,11738.0
2023-05-30 12:30:00,182.55,182.63,182.46,182.46,14379.0,169.3177,169.3919,169.2342,169.2342,14379.0
2023-05-30 12:35:00,182.48,182.66,182.23,182.42,11131.0,169.2528,169.4197,169.0209,169.1971,11131.0
2023-05-30 12:40:00,182.42,182.56,182.25,182.38,7924.0,169.1971,169.327,169.0394,169.16,7924.0
2023-05-30 12:45:00,182.45,182.54,182.26,182.53,5243.0,169.2249,169.3084,169.0487,169.2991,5243.0
2023-05-30 12:50:00,182.59,182.85,182.5,182.84,6864.0,169.3548,169.5959,169.2713,169.5867,6864.0
2023-05-30 12:55:00,182.82,182.96,182.73,182.83,6915.0,169.5681,169.698,169.4846,169.5774,6915.0
2023-05-30 13:00:00,182.84,182.91,182.54,182.66,16315.0,169.5867,169.6516,169.3084,169.4197,16315.0
2023-05-30 13:05:00,182.58,182.73,182.3,182.49,15135.0,169.3455,169.4846,169.0858,169.262,15135.0
2023-05-30 13:10:00,182.62,182.67,182.43,182.45,7506.0,169.3826,169.429,169.2064,169.2249,7506.0
2023-05-30 13:15:00,182.49,182.85,182.45,182.61,12260.0,169.262,169.5959,169.2249,169.3733,12260.0
2023-05-30 13:20:00,182.56,182.7,182.43,182.5,17190.0,169.327,169.4568,169.2064,169.2713,17190.0
2023-05-30 13:25:00,182.53,182.54,182.24,182.34,8614.0,169.2991,169.3084,169.0302,169.1229,8614.0
2023-05-30 13:30:00,182.25,182.58,182.21,182.48,10241.0,169.0394,169.3455,169.0023,169.2528,10241.0
2023-05-30 13:35:00,182.5,182.53,182.31,182.46,8061.0,169.2713,169.2991,169.0951,169.2342,8061.0
2023-05-30 13:40:00,182.46,182.47,182.22,182.43,11702.0,169.2342,169.2435,169.0116,169.2064,11702.0
2023-05-30 13:45:00,182.29,182.51,182.22,182.39,13830.0,169.0765,169.2806,169.0116,169.1693,13830.0
2023-05-30 13:50:00,182.38,182.52,182.24,182.3,24640.0,169.16,169.2899,169.0302,169.0858,24640.0
2023-05-30 13:55:00,182.3,182.4,182.19,182.3,11397.0,169.0858,169.1786,168.9838,169.0858,11397.0
2023-05-30 14:00:00,182.35,182.36,182.1,182.15,26444.0,169.1322,169.1415,168.9003,168.9467,26444.0
2023-05-30 14:05:00,182.14,182.37,181.94,182.25,9429.0,168.9374,169.1507,168.7519,169.0394,9429.0
2023-05-30 14:10:00,182.25,182.58,182.13,182.55,10575.0,169.0394,169.3455,168.9281,169.3177,10575.0
2023-05-30 14:15:00,182.47,182.61,182.39,182.54,9048.0,169.2435,169.3733,169.1693,169.3084,9048.0
2023-05-30 14:20:00,182.59,182.76,182.45,182.73,9466.0,169.3548,169.5125,169.2249,169.4846,9466.0
2023-05-30 14:25:00,182.65,182.79,182.43,182.52,48374.0,169.4104,169.5403,169.2064,169.2899,48374.0
2023-05-30 14:30:00,182.5,182.76,182.4,182.62,32686.0,169.2713,169.5125,169.1786,169.3826,32686.0
2023-05-30 14:35:00,182.65,182.78,182.37,182.45,11362.0,169.4104,169.531,169.1507,169.2249,11362.0
2023-05-30 14:40:00,182.49,182.62,182.31,182.31,13721.0,169.262,169.3826,169.0951,169.0951,13721.0
2023-05-30 14:45:00,182.34,182.4,181.93,181.95,10789.0,169.1229,169.1786,168.7426,168.7612,10789.0
2023-05-30 14:50:00,181.99,182.13,181.74,182.01,10364.0,168.7983,168.9281,168.5664,168.8168,10364.0
2023-05-30 14:55:00,182.06,182.17,181.85,181.88,8378.0,168.8632,168.9652,168.6684,168.6963,8378.0
2023-05-30 15:00:00,181.88,181.89,181.63,181.75,13283.0,168.6963,168.7055,168.4644,168.5757,13283.0
2023-05-30 15:05:00,181.75,181.95,181.43,181.81,40928.0,168.5757,168.7612,168.2789,168.6313,40928.0
2023-05-30 15:10:00,181.81,181.89,181.6,181.69,18333.0,168.6313,168.7055,168.4366,168.52,18333.0
2023-05-30 15:15:00,181.65,181.68,181.4,181.45,12896.0,168.4829,168.5108,168.2511,168.2974,12896.0
2023-05-30 15:20:00,181.48,181.6,181.31,181.35,19767.0,168.3253,168.4366,168.1676,168.2047,19767.0
2023-05-30 15:25:00,181.31,181.59,181.31,181.42,23758.0,168.1676,168.4273,168.1676,168.2696,23758.0
2023-05-30 15:30:00,181.52,181.9,181.52,181.72,27859.0,168.3624,168.7148,168.3624,168.5479,27859.0
2023-05-30 15:35:00,181.77,181.98,181.7,181.92,13443.0,168.5942,168.789,168.5293,168.7334,13443.0
2023-05-30 15:40:00,181.97,182.1,181.8,182.09,17995.0,168.7797,168.9003,168.6221,168.891,17995.0
2023-05-30 15:45:00,182.04,182.6,182.03,182.49,36326.0,168.8447,169.3641,168.8354,169.262,36326.0
2023-05-30 15:50:00,182.37,182.52,182.22,182.35,55574.0,169.1507,169.2899,169.0116,169.1322,55574.0
2023-05-30 15:55:00,182.31,182.33,181.85,182.02,135058.0,169.0951,169.1136,168.6684,168.8261,135058.0
2023-05-31 09:30:00,182.26,183.0,180.35,180.37,47465.0,169.0487,169.7351,167.2772,167.2957,47465.0
2023-05-31 09:35:00,180.49,180.98,180.31,180.69,20083.0,167.407,167.8615,167.2401,167.5925,20083.0
2023-05-31 09:40:00,180.68,181.39,180.59,181.3,20621.0,167.5832,168.2418,167.4998,168.1583,20621.0
2023-05-31 09:45:00,181.4,181.41,180.32,180.89,27127.0,168.2511,168.2603,167.2493,167.778,27127.0
2023-05-31 09:50:00,180.98,181.24,180.52,181.14,10769.0,167.8615,168.1026,167.4348,168.0099,10769.0
2023-05-31 09:55:00,181.24,181.24,180.34,180.36,25648.0,168.1026,168.1026,167.2679,167.2864,25648.0
2023-05-31 10:00:00,180.3,180.37,179.14,179.48,28135.0,167.2308,167.2957,166.1549,166.4702,28135.0
2023-05-31 10:05:00,179.43,179.61,179.29,179.55,9348.0,166.4238,166.5908,166.294,166.5352,9348.0
2023-05-31 10:10:00,179.4,179.59,178.53,179.59,25262.0,166.396,166.5723,165.5891,166.5723,25262.0
2023-05-31 10:15:00,179.64,180.25,179.63,180.06,5695.0,166.6186,167.1844,166.6094,167.0082,5695.0
2023-05-31 10:20:00,180.06,180.25,179.4,179.71,15609.0,167.0082,167.1844,166.396,166.6836,15609.0
2023-05-31 10:25:00,179.79,179.79,179.39,179.63,15456.0,166.7578,166.7578,166.3867,166.6094,15456.0
2023-05-31 10:30:00,179.56,180.05,179.47,180.01,13109.0,166.5444,166.9989,166.4609,166.9618,13109.0
2023-05-31 10:35:00,180.08,180.17,179.53,179.58,9409.0,167.0267,167.1102,166.5166,166.563,9409.0
2023-05-31 10:40:00,179.57,179.6,179.19,179.6,12118.0,166.5537,166.5815,166.2012,166.5815,12118.0
2023-05-31 10:45:00,179.61,179.99,179.53,179.55,16776.0,166.5908,166.9433,166.5166,166.5352,16776.0
2023-05-31 10:50:00,179.5,179.6,179.06,179.08,11601.0,166.4888,166.5815,166.0807,166.0992,11601.0
2023-05-31 10:55:00,179.2,179.59,179.14,179.59,29898.0,166.2105,166.5723,166.1549,166.5723,29898.0
2023-05-31 11:00:00,179.61,180.25,179.45,180.25,12415.0,166.5908,167.1844,166.4424,167.1844,12415.0
2023-05-31 11:05:00,180.18,180.4,180.06,180.25,7865.0,167.1195,167.3235,167.0082,167.1844,7865.0
2023-05-31 11:10:00,180.23,180.29,180.09,180.22,12224.0,167.1659,167.2215,167.036,167.1566,12224.0
2023-05-31 11:15:00,180.27,180.69,180.1,180.52,19559.0,167.203,167.5925,167.0453,167.4348,19559.0
2023-05-31 11:20:00,180.53,181.05,180.53,180.87,7158.0,167.4441,167.9264,167.4441,167.7595,7158.0
2023-05-31 11:25:00,180.93,181.54,180.93,181.29,15232.0,167.8151,168.3809,167.8151,168.149,15232.0
2023-05-31 11:30:00,181.26,181.58,181.19,181.2,8742.0,168.1212,168.418,168.0563,168.0655,8742.0
2023-05-31 11:35:00,181.17,181.59,181.16,181.31,13557.0,168.0377,168.4273,168.0284,168.1676,13557.0
2023-05-31 11:40:00,181.28,181.45,181.21,181.36,7256.0,168.1397,168.2974,168.0748,168.214,7256.0
2023-05-31 11:45:00,181.4,181.41,180.99,181.05,14977.0,168.2511,168.2603,167.8708,167.9264,14977.0
2023-05-31 11:50:00,181.05,181.54,181.04,181.48,19227.0,167.9264,168.3809,167.9171,168.3253,19227.0
2023-05-31 11:55:00,181.54,181.74,181.39,181.41,11609.0,168.3809,168.5664,168.2418,168.2603,11609.0
2023-05-31 12:00:00,181.42,181.99,181.42,181.94,7782.0,168.2696,168.7983,168.2696,168.7519,7782.0
2023-05-31 12:05:00,181.94,181.94,181.76,181.92,11534.0,168.7519,168.7519,168.585,168.7334,11534.0
2023-05-31 12:10:00,181.95,182.12,181.87,182.12,12638.0,168.7612,168.9189,168.687,168.9189,12638.0
2023-05-31 12:15:00,182.17,182.25,181.81,181.93,8764.0,168.9652,169.0394,168.6313,168.7426,8764.0
2023-05-31 12:20:00,181.87,182.16,181.62,181.95,13429.0,168.687,168.956,168.4551,168.7612,13429.0
2023-05-31 12:25:00,181.89,181.89,181.6,181.69,8756.0,168.7055,168.7055,168.4366,168.52,8756.0
2023-05-31 12:30:00,181.63,181.77,181.6,181.73,14091.0,168.4644,168.5942,168.4366,168.5571,14091.0
2023-05-31 12:35:00,181.71,181.91,181.64,181.81,7778.0,168.5386,168.7241,168.4737,168.6313,7778.0
2023-05-31 12:40:00,181.89,182.11,181.71,182.0,12662.0,168.7055,168.9096,168.5386,168.8076,12662.0
2023-05-31 12:45:00,181.92,182.0,181.77,181.91,13054.0,168.7334,168.8076,168.5942,168.7241,13054.0
2023-05-31 12:50:00,181.9,181.93,181.47,181.5,13809.0,168.7148,168.7426,168.316,168.3438,13809.0
2023-05-31 12:55:00,181.49,182.14,181.49,181.87,11002.0,168.3345,168.9374,168.3345,168.687,11002.0
2023-05-31 13:00:00,181.9,181.9,181.63,181.71,4814.0,168.7148,168.7148,168.4644,168.5386,4814.0
2023-05-31 13:05:00,181.77,181.92,181.58,181.86,5490.0,168.5942,168.7334,168.418,168.6777,5490.0
2023-05-31 13:10:00,181.82,182.17,181.79,182.07,19079.0,168.6406,168.9652,168.6128,168.8725,19079.0
2023-05-31 13:15:00,182.17,182.42,182.08,182.34,21119.0,168.9652,169.1971,168.8818,169.1229,21119.0
2023-05-31 13:20:00,182.3,182.44,182.08,182.27,25929.0,169.0858,169.2157,168.8818,169.058,25929.0
2023-05-31 13:25:00,182.37,182.4,182.09,182.14,22649.0,169.1507,169.1786,168.891,168.9374,22649.0
2023-05-31 13:30:00,182.19,182.29,182.09,182.09,6735.0,168.9838,169.0765,168.891,168.891,6735.0
2023-05-31 13:35:00,182.2,182.59,182.06,182.59,20294.0,168.9931,169.3548,168.8632,169.3548,20294.0
2023-05-31 13:40:00,182.59,182.79,182.55,182.64,8823.0,169.3548,169.5403,169.3177,169.4012,8823.0
2023-05-31 13:45:00,182.64,182.7,182.34,182.38,14547.0,169.4012,169.4568,169.1229,169.16,14547.0
2023-05-31 13:50:00,182.42,182.62,182.41,182.44,7198.0,169.1971,169.3826,169.1878,169.2157,7198.0
2023-05-31 13:55:00,182.44,182.67,182.4,182.49,10127.0,169.2157,169.429,169.1786,169.262,10127.0
2023-05-31 14:00:00,182.51,182.92,182.49,182.71,25462.0,169.2806,169.6609,169.262,169.4661,25462.0
2023-05-31 14:05:00,182.71,183.0,182.58,182.99,21121.0,169.4661,169.7351,169.3455,169.7258,21121.0
2023-05-31 14:10:00,182.98,183.03,182.66,182.88,18182.0,169.7165,169.7629,169.4197,169.6238,18182.0
2023-05-31 14:15:00,182.93,183.14,182.75,183.02,13557.0,169.6701,169.8649,169.5032,169.7536,13557.0
2023-05-31 14:20:00,183.03,183.11,182.91,183.09,8277.0,169.7629,169.8371,169.6516,169.8186,8277.0
2023-05-31 14:25:00,183.08,183.21,182.94,183.13,23503.0,169.8093,169.9299,169.6794,169.8557,23503.0
2023-05-31 14:30:00,183.12,183.46,183.06,183.31,22316.0,169.8464,170.1617,169.7907,170.0226,22316.0
2023-05-31 14:35:00,183.35,183.58,183.35,183.55,8049.0,170.0597,170.273,170.0597,170.2452,8049.0
2023-05-31 14:40:00,183.51,183.71,183.34,183.71,16409.0,170.2081,170.3936,170.0504,170.3936,16409.0
2023-05-31 14:45:00,183.76,184.06,183.76,184.02,13225.0,170.44,170.7182,170.44,170.6811,13225.0
2023-05-31 14:50:00,184.08,184.22,183.8,184.06,18014.0,170.7368,170.8666,170.4771,170.7182,18014.0
2023-05-31 14:55:00,184.07,184.31,184.02,184.23,9034.0,170.7275,170.9501,170.6811,170.8759,9034.0
2023-05-31 15:00:00,184.3,184.4,183.97,183.99,11949.0,170.9408,171.0336,170.6348,170.6533,11949.0
2023-05-31 15:05:00,183.98,184.38,183.98,184.38,9178.0,170.644,171.015,170.644,171.015,9178.0
2023-05-31 15:10:00,184.42,184.42,183.99,183.99,20304.0,171.0521,171.0521,170.6533,170.6533,20304.0
2023-05-31 15:15:00,183.99,184.25,183.95,184.16,16746.0,170.6533,170.8945,170.6162,170.811,16746.0
2023-05-31 15:20:00,184.1,184.43,184.01,184.35,53620.0,170.7553,171.0614,170.6719,170.9872,53620.0
2023-05-31 15:25:00,184.31,184.31,184.01,184.06,20722.0,170.9501,170.9501,170.6719,170.7182,20722.0
2023-05-31 15:30:00,184.02,184.78,183.9,184.54,46850.0,170.6811,171.386,170.5698,171.1634,46850.0
2023-05-31 15:35:00,184.53,184.91,184.51,184.81,47502.0,171.1542,171.5066,171.1356,171.4139,47502.0
2023-05-31 15:40:00,184.81,185.58,184.59,185.58,56427.0,171.4139,172.1281,171.2098,172.1281,56427.0
2023-05-31 15:45:00,185.54,185.64,184.76,185.39,70410.0,172.091,172.1837,171.3675,171.9518,70410.0
2023-05-31 15:50:00,185.28,185.39,184.66,184.8,106253.0,171.8498,171.9518,171.2747,171.4046,106253.0
2023-05-31 15:55:00,184.84,185.0,184.38,184.48,311374.0,171.4417,171.5901,171.015,171.1078,311374.0
2023-06-01 09:30:00,184.19,185.62,184.15,185.62,70159.0,170.8388,172.1652,170.8017,172.1652,70159.0
2023-06-01 09:35:00,185.76,185.84,185.19,185.38,8589.0,172.295,172.3692,171.7663,171.9426,8589.0
2023-06-01 09:40:00,185.37,185.61,184.75,185.61,20815.0,171.9333,172.1559,171.3582,172.1559,20815.0
2023-06-01 09:45:00,185.47,186.68,185.47,186.46,35216.0,172.026,173.1483,172.026,172.9443,35216.0
2023-06-01 09:50:00,186.4,186.66,185.56,186.01,21161.0,172.8886,173.1298,172.1095,172.5269,21161.0
2023-06-01 09:55:00,185.91,185.91,185.49,185.53,10726.0,172.4341,172.4341,172.0446,172.0817,10726.0
2023-06-01 10:00:00,185.65,185.86,185.1,185.69,14502.0,172.193,172.3878,171.6829,172.2301,14502.0
2023-06-01 10:05:00,185.73,186.2,185.69,186.18,10246.0,172.2672,172.7031,172.2301,172.6846,10246.0
2023-06-01 10:10:00,186.11,186.17,185.7,186.06,15517.0,172.6196,172.6753,172.2394,172.5733,15517.0
2023-06-01 10:15:00,186.1,186.18,185.78,185.89,12988.0,172.6104,172.6846,172.3136,172.4156,12988.0
2023-06-01 10:20:00,185.79,186.27,185.79,186.0,12842.0,172.3228,172.768,172.3228,172.5176,12842.0
2023-06-01 10:25:00,185.98,186.38,185.93,186.38,29734.0,172.4991,172.8701,172.4527,172.8701,29734.0
2023-06-01 10:30:00,186.37,186.48,186.16,186.43,5144.0,172.8608,172.9628,172.666,172.9164,5144.0
2023-06-01 10:35:00,186.46,186.82,186.39,186.67,35101.0,172.9443,173.2782,172.8793,173.1391,35101.0
2023-06-01 10:40:00,186.67,187.29,186.58,187.2,17180.0,173.1391,173.7141,173.0556,173.6306,17180.0
2023-06-01 10:45:00,187.2,187.26,186.67,186.85,39787.0,173.6306,173.6863,173.1391,173.306,39787.0
2023-06-01 10:50:00,186.89,187.26,186.89,187.25,6055.0,173.3431,173.6863,173.3431,173.677,6055.0
2023-06-01 10:55:00,187.2,187.46,187.11,187.46,14770.0,173.6306,173.8718,173.5472,173.8718,14770.0
2023-06-01 11:00:00,187.52,187.7,187.42,187.42,18205.0,173.9274,174.0944,173.8347,173.8347,18205.0
2023-06-01 11:05:00,187.48,187.69,187.4,187.42,8253.0,173.8903,174.0851,173.8161,173.8347,8253.0
2023-06-01 11:10:00,187.4,187.41,187.14,187.29,9841.0,173.8161,173.8254,173.575,173.7141,9841.0
2023-06-01 11:15:00,187.33,187.75,187.2,187.29,12360.0,173.7512,174.1408,173.6306,173.7141,12360.0
2023-06-01 11:20:00,187.27,187.33,186.8,186.99,14947.0,173.6956,173.7512,173.2596,173.4359,14947.0
2023-06-01 11:25:00,186.92,187.29,186.92,187.28,7491.0,173.3709,173.7141,173.3709,173.7048,7491.0
2023-06-01 11:30:00,187.37,187.51,187.24,187.36,10692.0,173.7883,173.9182,173.6677,173.779,10692.0
2023-06-01 11:35:00,187.41,187.88,187.39,187.74,8081.0,173.8254,174.2613,173.8069,174.1315,8081.0
2023-06-01 11:40:00,187.8,188.23,187.79,188.15,9498.0,174.1871,174.586,174.1779,174.5118,9498.0
2023-06-01 11:45:00,188.15,188.25,188.0,188.15,20769.0,174.5118,174.6045,174.3726,174.5118,20769.0
2023-06-01 11:50:00,188.11,188.41,188.07,188.18,7110.0,174.4747,174.7529,174.4376,174.5396,7110.0
2023-06-01 11:55:00,188.22,188.22,187.94,188.03,19396.0,174.5767,174.5767,174.317,174.4005,19396.0
2023-06-01 12:00:00,188.04,188.21,188.0,188.06,9977.0,174.4097,174.5674,174.3726,174.4283,9977.0
2023-06-01 12:05:00,188.08,188.12,187.69,187.73,11048.0,174.4468,174.4839,174.0851,174.1222,11048.0
2023-06-01 12:10:00,187.69,187.69,187.42,187.65,3192.0,174.0851,174.0851,173.8347,174.048,3192.0
2023-06-01 12:15:00,187.56,187.68,187.5,187.57,3669.0,173.9645,174.0758,173.9089,173.9738,3669.0
2023-06-01 12:20:00,187.52,187.7,187.47,187.6,7176.0,173.9274,174.0944,173.8811,174.0016,7176.0
2023-06-01 12:25:00,187.58,187.61,187.44,187.55,3611.0,173.9831,174.0109,173.8532,173.9553,3611.0
2023-06-01 12:30:00,187.6,187.6,187.31,187.33,7179.0,174.0016,174.0016,173.7327,173.7512,7179.0
2023-06-01 12:35:00,187.3,187.44,187.16,187.16,3111.0,173.7234,173.8532,173.5935,173.5935,3111.0
2023-06-01 12:40:00,187.15,187.44,187.08,187.39,13196.0,173.5843,173.8532,173.5193,173.8069,13196.0
2023-06-01 12:45:00,187.42,187.55,187.27,187.54,12170.0,173.8347,173.9553,173.6956,173.946,12170.0
2023-06-01 12:50:00,187.41,187.72,187.4,187.69,6475.0,173.8254,174.1129,173.8161,174.0851,6475.0
2023-06-01 12:55:00,187.76,187.79,187.62,187.67,7281.0,174.15,174.1779,174.0202,174.0666,7281.0
2023-06-01 13:00:00,187.68,187.81,187.61,187.65,4908.0,174.0758,174.1964,174.0109,174.048,4908.0
2023-06-01 13:05:00,187.64,187.7,187.47,187.5,6932.0,174.0387,174.0944,173.8811,173.9089,6932.0
2023-06-01 13:10:00,187.51,187.63,187.42,187.61,10297.0,173.9182,174.0295,173.8347,174.0109,10297.0
2023-06-01 13:15:00,187.61,187.9,187.55,187.75,6157.0,174.0109,174.2799,173.9553,174.1408,6157.0
2023-06-01 13:20:00,187.76,187.9,187.56,187.56,6061.0,174.15,174.2799,173.9645,173.9645,6061.0
2023-06-01 13:25:00,187.54,187.59,187.41,187.51,6319.0,173.946,173.9924,173.8254,173.9182,6319.0
2023-06-01 13:30:00,187.5,187.53,187.36,187.38,5404.0,173.9089,173.9367,173.779,173.7976,5404.0
2023-06-01 13:35:00,187.36,187.43,187.3,187.41,2768.0,173.779,173.844,173.7234,173.8254,2768.0
2023-06-01 13:40:00,187.4,187.92,187.39,187.81,17634.0,173.8161,174.2984,173.8069,174.1964,17634.0
2023-06-01 13:45:00,187.86,188.0,187.66,187.71,10911.0,174.2428,174.3726,174.0573,174.1037,10911.0
2023-06-01 13:50:00,187.61,188.24,187.56,188.19,9513.0,174.0109,174.5952,173.9645,174.5489,9513.0
2023-06-01 13:55:00,188.18,188.22,188.0,188.08,11869.0,174.5396,174.5767,174.3726,174.4468,11869.0
2023-06-01 14:00:00,188.01,188.13,187.9,188.12,19879.0,174.3819,174.4932,174.2799,174.4839,19879.0
2023-06-01 14:05:00,188.06,188.19,187.97,188.11,6076.0,174.4283,174.5489,174.3448,174.4747,6076.0
2023-06-01 14:10:00,188.09,188.09,187.95,188.0,20554.0,174.4561,174.4561,174.3263,174.3726,20554.0
2023-06-01 14:15:00,188.02,188.02,187.64,187.77,39571.0,174.3912,174.3912,174.0387,174.1593,39571.0
2023-06-01 14:20:00,187.8,187.92,187.66,187.92,9692.0,174.1871,174.2984,174.0573,174.2984,9692.0
2023-06-01 14:25:00,187.82,187.94,187.78,187.79,5099.0,174.2057,174.317,174.1686,174.1779,5099.0
2023-06-01 14:30:00,187.77,187.84,187.68,187.74,7480.0,174.1593,174.2242,174.0758,174.1315,7480.0
2023-06-01 14:35:00,187.7,187.87,187.64,187.87,16223.0,174.0944,174.2521,174.0387,174.2521,16223.0
2023-06-01 14:40:00,187.83,187.96,187.73,187.93,4961.0,174.215,174.3355,174.1222,174.3077,4961.0
2023-06-01 14:45:00,187.93,187.94,187.78,187.78,6357.0,174.3077,174.317,174.1686,174.1686,6357.0
2023-06-01 14:50:00,187.81,187.89,187.7,187.7,5608.0,174.1964,174.2706,174.0944,174.0944,5608.0
2023-06-01 14:55:00,187.7,188.05,187.67,187.98,14517.0,174.0944,174.419,174.0666,174.3541,14517.0
2023-06-01 15:00:00,188.08,188.25,187.99,188.2,15668.0,174.4468,174.6045,174.3634,174.5581,15668.0
2023-06-01 15:05:00,188.24,188.53,188.18,188.49,28950.0,174.5952,174.8642,174.5396,174.8271,28950.0
2023-06-01 15:10:00,188.46,188.55,188.38,188.53,22927.0,174.7993,174.8828,174.7251,174.8642,22927.0
2023-06-01 15:15:00,188.46,188.82,188.42,188.73,25785.0,174.7993,175.1332,174.7622,175.0497,25785.0
2023-06-01 15:20:00,188.69,188.72,188.55,188.56,31577.0,175.0126,175.0405,174.8828,174.8921,31577.0
2023-06-01 15:25:00,188.59,188.7,188.12,188.15,23160.0,174.9199,175.0219,174.4839,174.5118,23160.0
2023-06-01 15:30:00,188.18,188.22,187.62,187.65,14326.0,174.5396,174.5767,174.0202,174.048,14326.0
2023-06-01 15:35:00,187.67,187.75,187.38,187.65,22653.0,174.0666,174.1408,173.7976,174.048,22653.0
2023-06-01 15:40:00,187.7,187.8,187.53,187.55,24777.0,174.0944,174.1871,173.9367,173.9553,24777.0
2023-06-01 15:45:00,187.53,187.85,187.46,187.79,21283.0,173.9367,174.2335,173.8718,174.1779,21283.0
2023-06-01 15:50:00,187.73,187.77,187.15,187.21,39797.0,174.1222,174.1593,173.5843,173.6399,39797.0
2023-06-01 15:55:00,187.23,187.26,186.85,187.02,157814.0,173.6585,173.6863,173.306,173.4637,157814.0
2023-06-02 09:30:00,190.28,191.39,189.57,190.85,53094.0,176.4874,177.5169,175.8288,177.0161,53094.0
2023-06-02 09:35:00,190.74,190.85,189.7,190.23,25705.0,176.914,177.0161,175.9494,176.441,25705.0
2023-06-02 09:40:00,190.23,191.26,190.16,191.21,28220.0,176.441,177.3963,176.3761,177.35,28220.0
2023-06-02 09:45:00,191.09,191.66,190.25,190.63,27418.0,177.2387,177.7673,176.4596,176.812,27418.0
2023-06-02 09:50:00,190.7,190.93,189.8,189.8,14212.0,176.8769,177.0903,176.0422,176.0422,14212.0
2023-06-02 09:55:00,190.0,190.35,189.38,189.77,27308.0,176.2277,176.5523,175.6526,176.0143,27308.0
2023-06-02 10:00:00,189.65,189.74,189.06,189.37,12314.0,175.903,175.9865,175.3558,175.6433,12314.0
2023-06-02 10:05:00,189.3,189.84,189.11,189.38,11985.0,175.5784,176.0793,175.4022,175.6526,11985.0
2023-06-02 10:10:00,189.37,190.6,189.37,190.24,15835.0,175.6433,176.7842,175.6433,176.4503,15835.0
2023-06-02 10:15:00,190.2,190.73,190.2,190.34,9860.0,176.4132,176.9048,176.4132,176.543,9860.0
2023-06-02 10:20:00,190.34,190.47,190.12,190.25,7116.0,176.543,176.6636,176.339,176.4596,7116.0
2023-06-02 10:25:00,190.25,190.29,189.86,190.27,13872.0,176.4596,176.4967,176.0978,176.4781,13872.0
2023-06-02 10:30:00,190.27,190.28,189.87,190.06,11065.0,176.4781,176.4874,176.1071,176.2833,11065.0
2023-06-02 10:35:00,190.06,190.72,190.01,190.64,12184.0,176.2833,176.8955,176.2369,176.8213,12184.0
2023-06-02 10:40:00,190.48,190.58,190.14,190.31,13617.0,176.6729,176.7656,176.3575,176.5152,13617.0
2023-06-02 10:45:00,190.4,190.41,189.86,190.0,21281.0,176.5987,176.608,176.0978,176.2277,21281.0
2023-06-02 10:50:00,190.01,190.03,189.39,189.41,15730.0,176.2369,176.2555,175.6619,175.6804,15730.0
2023-06-02 10:55:00,189.46,189.92,189.46,189.78,21952.0,175.7268,176.1535,175.7268,176.0236,21952.0
2023-06-02 11:00:00,189.86,190.46,189.66,190.19,6914.0,176.0978,176.6543,175.9123,176.4039,6914.0
2023-06-02 11:05:00,190.25,190.25,189.89,189.96,7383.0,176.4596,176.4596,176.1256,176.1906,7383.0
2023-06-02 11:10:00,189.98,190.58,189.97,190.5,11561.0,176.2091,176.7656,176.1998,176.6914,11561.0
2023-06-02 11:15:00,190.55,191.0,190.53,190.9,13132.0,176.7378,177.1552,176.7193,177.0624,13132.0
2023-06-02 11:20:00,190.93,191.09,190.73,190.92,10632.0,177.0903,177.2387,176.9048,177.081,10632.0
2023-06-02 11:25:00,190.92,191.1,190.88,191.08,10879.0,177.081,177.2479,177.0439,177.2294,10879.0
2023-06-02 11:30:00,191.08,191.16,190.91,190.94,14724.0,177.2294,177.3036,177.0717,177.0995,14724.0
2023-06-02 11:35:00,191.0,191.16,190.88,191.05,9622.0,177.1552,177.3036,177.0439,177.2016,9622.0
2023-06-02 11:40:00,190.99,191.14,190.83,191.14,10327.0,177.1459,177.285,176.9975,177.285,10327.0
2023-06-02 11:45:00,191.14,191.15,190.83,191.09,8927.0,177.285,177.2943,176.9975,177.2387,8927.0
2023-06-02 11:50:00,191.09,191.23,190.83,191.23,10782.0,177.2387,177.3685,176.9975,177.3685,10782.0
2023-06-02 11:55:00,191.28,191.41,191.2,191.25,5131.0,177.4149,177.5355,177.3407,177.3871,5131.0
2023-06-02 12:00:00,191.3,191.5,191.25,191.34,5484.0,177.4334,177.6189,177.3871,177.4705,5484.0
2023-06-02 12:05:00,191.42,191.8,191.42,191.59,7393.0,177.5447,177.8972,177.5447,177.7024,7393.0
2023-06-02 12:10:00,191.7,191.95,191.6,191.75,8542.0,177.8044,178.0363,177.7117,177.8508,8542.0
2023-06-02 12:15:00,191.67,191.67,190.89,191.1,24554.0,177.7766,177.7766,177.0532,177.2479,24554.0
2023-06-02 12:20:00,191.17,191.45,191.15,191.28,10040.0,177.3129,177.5726,177.2943,177.4149,10040.0
2023-06-02 12:25:00,191.21,191.4,191.2,191.32,5052.0,177.35,177.5262,177.3407,177.452,5052.0
2023-06-02 12:30:00,191.28,191.29,190.88,191.18,5079.0,177.4149,177.4242,177.0439,177.3221,5079.0
2023-06-02 12:35:00,191.25,191.41,191.21,191.41,8503.0,177.3871,177.5355,177.35,177.5355,8503.0
2023-06-02 12:40:00,191.44,191.55,191.31,191.55,15565.0,177.5633,177.6653,177.4427,177.6653,15565.0
2023-06-02 12:45:00,191.55,191.8,191.52,191.52,5072.0,177.6653,177.8972,177.6375,177.6375,5072.0
2023-06-02 12:50:00,191.46,191.46,191.26,191.34,4168.0,177.5818,177.5818,177.3963,177.4705,4168.0
2023-06-02 12:55:00,191.37,191.49,191.33,191.49,3263.0,177.4984,177.6097,177.4613,177.6097,3263.0
2023-06-02 13:00:00,191.48,191.68,191.48,191.59,8743.0,177.6004,177.7859,177.6004,177.7024,8743.0
2023-06-02 13:05:00,191.56,191.73,191.56,191.58,7822.0,177.6746,177.8323,177.6746,177.6931,7822.0
2023-06-02 13:10:00,191.57,191.75,191.55,191.75,12287.0,177.6839,177.8508,177.6653,177.8508,12287.0
2023-06-02 13:15:00,191.68,191.91,191.57,191.64,5654.0,177.7859,177.9992,177.6839,177.7488,5654.0
2023-06-02 13:20:00,191.62,191.84,191.61,191.84,5558.0,177.7302,177.9343,177.721,177.9343,5558.0
2023-06-02 13:25:00,191.79,191.84,191.66,191.7,4804.0,177.8879,177.9343,177.7673,177.8044,4804.0
2023-06-02 13:30:00,191.79,192.01,191.75,191.95,3948.0,177.8879,178.092,177.8508,178.0363,3948.0
2023-06-02 13:35:00,191.96,192.01,191.8,191.95,5810.0,178.0456,178.092,177.8972,178.0363,5810.0
2023-06-02 13:40:00,191.99,191.99,191.64,191.69,6966.0,178.0734,178.0734,177.7488,177.7952,6966.0
2023-06-02 13:45:00,191.63,191.8,191.63,191.73,7064.0,177.7395,177.8972,177.7395,177.8323,7064.0
2023-06-02 13:50:00,191.67,191.88,191.66,191.88,7917.0,177.7766,177.9714,177.7673,177.9714,7917.0
2023-06-02 13:55:00,191.85,191.93,191.76,191.78,6035.0,177.9436,178.0178,177.8601,177.8786,6035.0
2023-06-02 14:00:00,191.82,192.08,191.75,191.8,15559.0,177.9157,178.1569,177.8508,177.8972,15559.0
2023-06-02 14:05:00,191.74,191.74,191.07,191.07,7851.0,177.8415,177.8415,177.2201,177.2201,7851.0
2023-06-02 14:10:00,191.07,191.13,190.9,190.96,6684.0,177.2201,177.2758,177.0624,177.1181,6684.0
2023-06-02 14:15:00,191.01,191.05,190.56,190.7,9606.0,177.1645,177.2016,176.7471,176.8769,9606.0
2023-06-02 14:20:00,190.7,191.17,190.7,191.14,10089.0,176.8769,177.3129,176.8769,177.285,10089.0
2023-06-02 14:25:00,191.14,191.22,191.05,191.08,5657.0,177.285,177.3592,177.2016,177.2294,5657.0
2023-06-02 14:30:00,191.15,191.15,190.59,190.66,14943.0,177.2943,177.2943,176.7749,176.8398,14943.0
2023-06-02 14:35:00,190.71,190.86,190.62,190.62,5597.0,176.8862,177.0253,176.8027,176.8027,5597.0
2023-06-02 14:40:00,190.61,190.76,190.54,190.69,4863.0,176.7935,176.9326,176.7285,176.8677,4863.0
2023-06-02 14:45:00,190.62,190.68,190.43,190.6,8364.0,176.8027,176.8584,176.6265,176.7842,8364.0
2023-06-02 14:50:00,190.64,190.73,190.54,190.54,6664.0,176.8213,176.9048,176.7285,176.7285,6664.0
2023-06-02 14:55:00,190.57,190.65,190.46,190.54,24132.0,176.7564,176.8306,176.6543,176.7285,24132.0
2023-06-02 15:00:00,190.57,191.08,190.57,190.95,13470.0,176.7564,177.2294,176.7564,177.1088,13470.0
2023-06-02 15:05:00,190.92,191.02,190.69,190.73,7114.0,177.081,177.1737,176.8677,176.9048,7114.0
2023-06-02 15:10:00,190.65,190.89,190.59,190.79,9121.0,176.8306,177.0532,176.7749,176.9604,9121.0
2023-06-02 15:15:00,190.83,191.0,190.83,190.92,12084.0,176.9975,177.1552,176.9975,177.081,12084.0
2023-06-02 15:20:00,190.95,190.96,190.77,190.82,10465.0,177.1088,177.1181,176.9419,176.9882,10465.0
2023-06-02 15:25:00,190.77,190.9,190.69,190.69,16242.0,176.9419,177.0624,176.8677,176.8677,16242.0
2023-06-02 15:30:00,190.71,190.74,190.56,190.56,20233.0,176.8862,176.914,176.7471,176.7471,20233.0
2023-06-02 15:35:00,190.56,190.8,190.56,190.72,15914.0,176.7471,176.9697,176.7471,176.8955,15914.0
2023-06-02 15:40:00,190.73,190.92,190.72,190.84,31373.0,176.9048,177.081,176.8955,177.0068,31373.0
2023-06-02 15:45:00,190.82,191.14,190.7,191.07,43098.0,176.9882,177.285,176.8769,177.2201,43098.0
2023-06-02 15:50:00,191.03,191.18,190.95,191.06,60720.0,177.183,177.3221,177.1088,177.2108,60720.0
2023-06-02 15:55:00,191.07,191.49,191.07,191.1,147365.0,177.2201,177.6097,177.2201,177.2479,147365.0
2023-06-05 09:30:00,191.92,192.29,191.32,191.56,35468.0,178.0085,178.3517,177.452,177.6746,35468.0
2023-06-05 09:35:00,191.5,191.79,191.16,191.34,9849.0,177.6189,177.8879,177.3036,177.4705,9849.0
2023-06-05 09:40:00,191.49,191.49,190.65,190.93,15365.0,177.6097,177.6097,176.8306,177.0903,15365.0
2023-06-05 09:45:00,190.94,191.35,190.91,191.17,14798.0,177.0995,177.4798,177.0717,177.3129,14798.0
2023-06-05 09:50:00,191.08,191.25,191.07,191.25,1321.0,177.2294,177.3871,177.2201,177.3871,1321.0
2023-06-05 09:55:00,191.29,192.52,191.28,192.52,7653.0,177.4242,178.565,177.4149,178.565,7653.0
2023-06-05 10:00:00,192.46,193.71,191.87,192.04,11886.0,178.5094,179.6687,177.9621,178.1198,11886.0
2023-06-05 10:05:00,192.03,192.13,191.61,192.13,13288.0,178.1105,178.2033,177.721,178.2033,13288.0
2023-06-05 10:10:00,192.03,192.46,191.9,191.96,7767.0,178.1105,178.5094,177.9899,178.0456,7767.0
2023-06-05 10:15:00,191.78,192.18,191.55,192.05,14245.0,177.8786,178.2497,177.6653,178.1291,14245.0
2023-06-05 10:20:00,192.03,192.32,191.44,192.09,22182.0,178.1105,178.3795,177.5633,178.1662,22182.0
2023-06-05 10:25:00,191.96,192.16,191.62,191.69,7606.0,178.0456,178.2311,177.7302,177.7952,7606.0
2023-06-05 10:30:00,191.55,192.25,191.53,192.03,6788.0,177.6653,178.3146,177.6468,178.1105,6788.0
2023-06-05 10:35:00,191.99,192.27,191.84,191.91,7032.0,178.0734,178.3331,177.9343,177.9992,7032.0
2023-06-05 10:40:00,191.9,192.29,191.65,191.75,11655.0,177.9899,178.3517,177.7581,177.8508,11655.0
2023-06-05 10:45:00,191.75,192.01,191.7,191.76,19615.0,177.8508,178.092,177.8044,177.8601,19615.0
2023-06-05 10:50:00,191.62,191.62,190.96,191.0,5464.0,177.7302,177.7302,177.1181,177.1552,5464.0
2023-06-05 10:55:00,190.8,191.11,190.73,191.0,2747.0,176.9697,177.2572,176.9048,177.1552,2747.0
2023-06-05 11:00:00,191.01,191.16,190.67,190.68,7969.0,177.1645,177.3036,176.8491,176.8584,7969.0
2023-06-05 11:05:00,190.79,190.88,190.56,190.71,3656.0,176.9604,177.0439,176.7471,176.8862,3656.0
2023-06-05 11:10:00,190.55,190.8,190.35,190.54,6599.0,176.7378,176.9697,176.5523,176.7285,6599.0
2023-06-05 11:15:00,190.59,190.72,190.44,190.6,15677.0,176.7749,176.8955,176.6358,176.7842,15677.0
2023-06-05 11:20:00,190.66,190.68,190.03,190.33,18166.0,176.8398,176.8584,176.2555,176.5338,18166.0
2023-06-05 11:25:00,190.31,190.33,190.12,190.17,6321.0,176.5152,176.5338,176.339,176.3853,6321.0
2023-06-05 11:30:00,190.13,190.31,190.06,190.21,5900.0,176.3482,176.5152,176.2833,176.4225,5900.0
2023-06-05 11:35:00,190.23,190.23,189.83,189.94,4711.0,176.441,176.441,176.07,176.172,4711.0
2023-06-05 11:40:00,189.9,190.0,189.64,189.99,8653.0,176.1349,176.2277,175.8938,176.2184,8653.0
2023-06-05 11:45:00,190.05,190.09,189.95,189.95,3005.0,176.274,176.3111,176.1813,176.1813,3005.0
2023-06-05 11:50:00,190.0,190.15,189.96,190.14,4308.0,176.2277,176.3668,176.1906,176.3575,4308.0
2023-06-05 11:55:00,190.22,190.34,190.06,190.2,4187.0,176.4317,176.543,176.2833,176.4132,4187.0
2023-06-05 12:00:00,190.19,190.31,189.89,189.9,11933.0,176.4039,176.5152,176.1256,176.1349,11933.0
2023-06-05 12:05:00,189.94,189.94,189.76,189.78,4004.0,176.172,176.172,176.0051,176.0236,4004.0
2023-06-05 12:10:00,189.78,190.25,189.78,190.25,4401.0,176.0236,176.4596,176.0236,176.4596,4401.0
2023-06-05 12:15:00,190.22,190.45,190.17,190.25,4976.0,176.4317,176.6451,176.3853,176.4596,4976.0
2023-06-05 12:20:00,190.24,190.3,190.16,190.17,4563.0,176.4503,176.5059,176.3761,176.3853,4563.0
2023-06-05 12:25:00,190.08,190.32,190.04,190.26,8882.0,176.3019,176.5245,176.2648,176.4688,8882.0
2023-06-05 12:30:00,190.2,190.45,190.1,190.42,5542.0,176.4132,176.6451,176.3204,176.6172,5542.0
2023-06-05 12:35:00,190.47,190.87,190.43,190.61,10481.0,176.6636,177.0346,176.6265,176.7935,10481.0
2023-06-05 12:40:00,190.67,190.75,190.41,190.55,3259.0,176.8491,176.9233,176.608,176.7378,3259.0
2023-06-05 12:45:00,190.61,190.61,190.42,190.5,1810.0,176.7935,176.7935,176.6172,176.6914,1810.0
2023-06-05 12:50:00,190.46,190.51,190.23,190.23,6003.0,176.6543,176.7007,176.441,176.441,6003.0
2023-06-05 12:55:00,190.3,190.32,190.06,190.14,6093.0,176.5059,176.5245,176.2833,176.3575,6093.0
2023-06-05 13:00:00,190.13,190.14,189.94,189.95,8203.0,176.3482,176.3575,176.172,176.1813,8203.0
2023-06-05 13:05:00,189.92,189.92,189.65,189.65,6920.0,176.1535,176.1535,175.903,175.903,6920.0
2023-06-05 13:10:00,189.7,189.77,189.45,189.47,6112.0,175.9494,176.0143,175.7175,175.7361,6112.0
2023-06-05 13:15:00,189.29,189.54,189.19,189.5,8914.0,175.5691,175.801,175.4764,175.7639,8914.0
2023-06-05 13:20:00,189.5,189.55,189.28,189.48,3560.0,175.7639,175.8103,175.5599,175.7454,3560.0
2023-06-05 13:25:00,189.44,189.55,189.18,189.25,3970.0,175.7083,175.8103,175.4671,175.532,3970.0
2023-06-05 13:30:00,189.19,189.23,188.92,188.92,3653.0,175.4764,175.5135,175.226,175.226,3653.0
2023-06-05 13:35:00,188.94,189.02,188.78,188.88,7522.0,175.2445,175.3187,175.0961,175.1889,7522.0
2023-06-05 13:40:00,188.91,189.01,188.71,188.82,5035.0,175.2167,175.3094,175.0312,175.1332,5035.0
2023-06-05 13:45:00,188.81,189.17,188.76,189.17,4636.0,175.1239,175.4578,175.0776,175.4578,4636.0
2023-06-05 13:50:00,189.17,189.26,189.0,189.13,3953.0,175.4578,175.5413,175.3002,175.4207,3953.0
2023-06-05 13:55:00,189.09,189.26,189.05,189.23,3698.0,175.3836,175.5413,175.3465,175.5135,3698.0
2023-06-05 14:00:00,189.18,189.18,188.9,188.98,6292.0,175.4671,175.4671,175.2074,175.2816,6292.0
2023-06-05 14:05:00,188.84,189.03,188.71,189.03,9394.0,175.1518,175.328,175.0312,175.328,9394.0
2023-06-05 14:10:00,189.09,189.3,189.02,189.26,7345.0,175.3836,175.5784,175.3187,175.5413,7345.0
2023-06-05 14:15:00,189.27,189.34,188.96,189.03,6085.0,175.5506,175.6155,175.2631,175.328,6085.0
2023-06-05 14:20:00,189.03,189.08,188.89,188.99,6049.0,175.328,175.3744,175.1981,175.2909,6049.0
2023-06-05 14:25:00,188.95,188.97,188.72,188.96,14446.0,175.2538,175.2723,175.0405,175.2631,14446.0
2023-06-05 14:30:00,188.94,189.03,188.64,188.71,12571.0,175.2445,175.328,174.9663,175.0312,12571.0
2023-06-05 14:35:00,188.71,188.92,188.51,188.52,6221.0,175.0312,175.226,174.8457,174.855,6221.0
2023-06-05 14:40:00,188.58,188.75,188.51,188.69,5672.0,174.9106,175.0683,174.8457,175.0126,5672.0
2023-06-05 14:45:00,188.71,188.71,188.39,188.51,4293.0,175.0312,175.0312,174.7344,174.8457,4293.0
2023-06-05 14:50:00,188.37,188.88,188.37,188.88,11733.0,174.7158,175.1889,174.7158,175.1889,11733.0
2023-06-05 14:55:00,188.91,189.05,188.86,188.88,6325.0,175.2167,175.3465,175.1703,175.1889,6325.0
2023-06-05 15:00:00,188.93,188.93,188.51,188.58,12144.0,175.2352,175.2352,174.8457,174.9106,12144.0
2023-06-05 15:05:00,188.62,189.01,188.5,188.99,11147.0,174.9477,175.3094,174.8364,175.2909,11147.0
2023-06-05 15:10:00,188.98,189.21,188.98,189.0,3168.0,175.2816,175.4949,175.2816,175.3002,3168.0
2023-06-05 15:15:00,188.98,189.32,188.93,189.18,13294.0,175.2816,175.597,175.2352,175.4671,13294.0
2023-06-05 15:20:00,189.18,189.54,189.18,189.37,9249.0,175.4671,175.801,175.4671,175.6433,9249.0
2023-06-05 15:25:00,189.37,189.37,188.95,188.95,6883.0,175.6433,175.6433,175.2538,175.2538,6883.0
2023-06-05 15:30:00,188.97,189.12,188.83,189.02,11868.0,175.2723,175.4115,175.1425,175.3187,11868.0
2023-06-05 15:35:00,188.99,189.27,188.99,189.27,8297.0,175.2909,175.5506,175.2909,175.5506,8297.0
2023-06-05 15:40:00,189.29,189.35,189.07,189.08,8806.0,175.5691,175.6248,175.3651,175.3744,8806.0
2023-06-05 15:45:00,189.08,189.36,189.03,189.33,14338.0,175.3744,175.6341,175.328,175.6062,14338.0
2023-06-05 15:50:00,189.36,189.44,188.97,189.0,21182.0,175.6341,175.7083,175.2723,175.3002,21182.0
2023-06-05 15:55:00,188.96,188.96,188.56,188.66,56580.0,175.2631,175.2631,174.8921,174.9848,56580.0
2023-06-06 09:30:00,189.79,189.79,187.93,187.93,22390.0,176.0329,176.0329,174.3077,174.3077,22390.0
2023-06-06 09:35:00,188.05,188.14,187.5,187.65,6832.0,174.419,174.5025,173.9089,174.048,6832.0
2023-06-06 09:40:00,187.72,187.8,186.27,186.28,8561.0,174.1129,174.1871,172.768,172.7773,8561.0
2023-06-06 09:45:00,186.44,187.11,186.28,187.07,11416.0,172.9257,173.5472,172.7773,173.5101,11416.0
2023-06-06 09:50:00,187.21,187.78,187.21,187.72,6902.0,173.6399,174.1686,173.6399,174.1129,6902.0
2023-06-06 09:55:00,187.59,188.04,187.29,187.86,2694.0,173.9924,174.4097,173.7141,174.2428,2694.0
2023-06-06 10:00:00,187.77,188.03,187.7,187.75,2947.0,174.1593,174.4005,174.0944,174.1408,2947.0
2023-06-06 10:05:00,187.78,187.98,187.43,187.8,3726.0,174.1686,174.3541,173.844,174.1871,3726.0
2023-06-06 10:10:00,188.05,188.38,188.02,188.32,7952.0,174.419,174.7251,174.3912,174.6694,7952.0
2023-06-06 10:15:00,188.28,188.39,187.92,188.38,6572.0,174.6323,174.7344,174.2984,174.7251,6572.0
2023-06-06 10:20:00,188.24,188.26,187.84,187.84,1781.0,174.5952,174.6138,174.2242,174.2242,1781.0
2023-06-06 10:25:00,187.87,188.06,187.62,188.02,3566.0,174.2521,174.4283,174.0202,174.3912,3566.0
2023-06-06 10:30:00,188.07,188.23,187.83,187.91,9221.0,174.4376,174.586,174.215,174.2892,9221.0
2023-06-06 10:35:00,187.76,187.76,187.11,187.36,5723.0,174.15,174.15,173.5472,173.779,5723.0
2023-06-06 10:40:00,187.27,187.43,187.05,187.17,4389.0,173.6956,173.844,173.4915,173.6028,4389.0
2023-06-06 10:45:00,187.13,187.65,187.12,187.45,5580.0,173.5657,174.048,173.5564,173.8625,5580.0
2023-06-06 10:50:00,187.51,187.91,187.35,187.35,17791.0,173.9182,174.2892,173.7698,173.7698,17791.0
2023-06-06 10:55:00,187.19,187.27,186.79,186.79,4843.0,173.6214,173.6956,173.2504,173.2504,4843.0
2023-06-06 11:00:00,186.79,187.52,186.65,187.34,14111.0,173.2504,173.9274,173.1205,173.7605,14111.0
2023-06-06 11:05:00,187.33,187.62,187.32,187.47,2209.0,173.7512,174.0202,173.7419,173.8811,2209.0
2023-06-06 11:10:00,187.4,187.49,187.0,187.49,5885.0,173.8161,173.8996,173.4451,173.8996,5885.0
2023-06-06 11:15:00,187.51,187.9,187.39,187.9,5847.0,173.9182,174.2799,173.8069,174.2799,5847.0
2023-06-06 11:20:00,187.89,187.95,187.65,187.89,2572.0,174.2706,174.3263,174.048,174.2706,2572.0
2023-06-06 11:25:00,187.94,188.25,187.82,188.17,4328.0,174.317,174.6045,174.2057,174.5303,4328.0
2023-06-06 11:30:00,188.22,188.3,188.03,188.18,6046.0,174.5767,174.6509,174.4005,174.5396,6046.0
2023-06-06 11:35:00,188.13,188.41,188.01,188.41,5453.0,174.4932,174.7529,174.3819,174.7529,5453.0
2023-06-06 11:40:00,188.36,188.72,188.15,188.69,7661.0,174.7065,175.0405,174.5118,175.0126,7661.0
2023-06-06 11:45:00,188.63,189.1,188.63,189.03,5044.0,174.957,175.3929,174.957,175.328,5044.0
2023-06-06 11:50:00,189.05,189.06,188.62,188.68,6478.0,175.3465,175.3558,174.9477,175.0034,6478.0
2023-06-06 11:55:00,188.62,188.68,188.32,188.5,8342.0,174.9477,175.0034,174.6694,174.8364,8342.0
2023-06-06 12:00:00,188.41,188.64,188.36,188.36,3470.0,174.7529,174.9663,174.7065,174.7065,3470.0
2023-06-06 12:05:00,188.34,188.57,188.34,188.56,3278.0,174.688,174.9013,174.688,174.8921,3278.0
2023-06-06 12:10:00,188.63,188.66,188.28,188.33,13494.0,174.957,174.9848,174.6323,174.6787,13494.0
2023-06-06 12:15:00,188.33,188.4,188.26,188.4,7163.0,174.6787,174.7436,174.6138,174.7436,7163.0
2023-06-06 12:20:00,188.4,188.5,188.31,188.45,3201.0,174.7436,174.8364,174.6602,174.79,3201.0
2023-06-06 12:25:00,188.36,188.4,187.97,188.15,3606.0,174.7065,174.7436,174.3448,174.5118,3606.0
2023-06-06 12:30:00,188.2,188.5,188.2,188.2,11768.0,174.5581,174.8364,174.5581,174.5581,11768.0
2023-06-06 12:35:00,188.37,188.41,188.01,188.02,2444.0,174.7158,174.7529,174.3819,174.3912,2444.0
2023-06-06 12:40:00,187.93,188.1,187.91,188.09,3652.0,174.3077,174.4654,174.2892,174.4561,3652.0
2023-06-06 12:45:00,188.01,188.14,187.88,187.88,3742.0,174.3819,174.5025,174.2613,174.2613,3742.0
2023-06-06 12:50:00,187.83,188.01,187.82,188.0,3331.0,174.215,174.3819,174.2057,174.3726,3331.0
2023-06-06 12:55:00,188.0,188.3,188.0,188.28,3952.0,174.3726,174.6509,174.3726,174.6323,3952.0
2023-06-06 13:00:00,188.22,188.31,187.86,187.9,3512.0,174.5767,174.6602,174.2428,174.2799,3512.0
2023-06-06 13:05:00,187.78,188.17,187.73,188.17,4343.0,174.1686,174.5303,174.1222,174.5303,4343.0
2023-06-06 13:10:00,188.21,188.3,188.06,188.11,6620.0,174.5674,174.6509,174.4283,174.4747,6620.0
2023-06-06 13:15:00,188.13,188.2,187.92,188.01,7106.0,174.4932,174.5581,174.2984,174.3819,7106.0
2023-06-06 13:20:00,187.94,188.02,187.75,187.95,4865.0,174.317,174.3912,174.1408,174.3263,4865.0
2023-06-06 13:25:00,187.91,188.0,187.65,187.65,7673.0,174.2892,174.3726,174.048,174.048,7673.0
2023-06-06 13:30:00,187.6,187.74,187.42,187.42,6401.0,174.0016,174.1315,173.8347,173.8347,6401.0
2023-06-06 13:35:00,187.62,187.88,187.62,187.88,3300.0,174.0202,174.2613,174.0202,174.2613,3300.0
2023-06-06 13:40:00,188.05,188.11,187.74,187.74,4934.0,174.419,174.4747,174.1315,174.1315,4934.0
2023-06-06 13:45:00,187.65,187.75,187.42,187.43,3868.0,174.048,174.1408,173.8347,173.844,3868.0
2023-06-06 13:50:00,187.36,187.37,187.17,187.28,3744.0,173.779,173.7883,173.6028,173.7048,3744.0
2023-06-06 13:55:00,187.12,187.26,187.08,187.16,2906.0,173.5564,173.6863,173.5193,173.5935,2906.0
2023-06-06 14:00:00,187.28,187.28,186.9,186.95,3355.0,173.7048,173.7048,173.3524,173.3988,3355.0
2023-06-06 14:05:00,186.85,186.92,186.64,186.9,5695.0,173.306,173.3709,173.1112,173.3524,5695.0
2023-06-06 14:10:00,186.8,187.06,186.79,187.02,3674.0,173.2596,173.5008,173.2504,173.4637,3674.0
2023-06-06 14:15:00,187.03,187.3,186.99,187.14,4273.0,173.473,173.7234,173.4359,173.575,4273.0
2023-06-06 14:20:00,187.21,187.3,186.99,187.08,3561.0,173.6399,173.7234,173.4359,173.5193,3561.0
2023-06-06 14:25:00,187.08,187.28,187.03,187.28,4377.0,173.5193,173.7048,173.473,173.7048,4377.0
2023-06-06 14:30:00,187.23,187.41,187.23,187.4,4456.0,173.6585,173.8254,173.6585,173.8161,4456.0
2023-06-06 14:35:00,187.44,187.58,187.38,187.46,3960.0,173.8532,173.9831,173.7976,173.8718,3960.0
2023-06-06 14:40:00,187.5,187.61,187.48,187.52,3589.0,173.9089,174.0109,173.8903,173.9274,3589.0
2023-06-06 14:45:00,187.55,187.78,187.55,187.67,7946.0,173.9553,174.1686,173.9553,174.0666,7946.0
2023-06-06 14:50:00,187.72,188.13,187.71,187.91,11424.0,174.1129,174.4932,174.1037,174.2892,11424.0
2023-06-06 14:55:00,187.88,188.12,187.87,188.04,10614.0,174.2613,174.4839,174.2521,174.4097,10614.0
2023-06-06 15:00:00,188.04,188.12,187.97,187.97,2756.0,174.4097,174.4839,174.3448,174.3448,2756.0
2023-06-06 15:05:00,187.9,188.18,187.87,188.12,12503.0,174.2799,174.5396,174.2521,174.4839,12503.0
2023-06-06 15:10:00,188.03,188.07,187.89,187.91,4366.0,174.4005,174.4376,174.2706,174.2892,4366.0
2023-06-06 15:15:00,188.01,188.24,187.97,188.17,12069.0,174.3819,174.5952,174.3448,174.5303,12069.0
2023-06-06 15:20:00,188.14,188.27,188.02,188.27,6218.0,174.5025,174.6231,174.3912,174.6231,6218.0
2023-06-06 15:25:00,188.4,188.47,188.24,188.37,6248.0,174.7436,174.8086,174.5952,174.7158,6248.0
2023-06-06 15:30:00,188.34,188.79,188.33,188.62,18708.0,174.688,175.1054,174.6787,174.9477,18708.0
2023-06-06 15:35:00,188.62,188.63,188.16,188.21,11140.0,174.9477,174.957,174.521,174.5674,11140.0
2023-06-06 15:40:00,188.18,188.48,188.13,188.48,12522.0,174.5396,174.8179,174.4932,174.8179,12522.0
2023-06-06 15:45:00,188.47,189.19,188.45,189.1,38368.0,174.8086,175.4764,174.79,175.3929,38368.0
2023-06-06 15:50:00,189.08,189.26,188.96,189.23,34565.0,175.3744,175.5413,175.2631,175.5135,34565.0
2023-06-06 15:55:00,189.25,189.42,189.11,189.11,105127.0,175.532,175.6897,175.4022,175.4022,105127.0
2023-06-07 09:30:00,190.0,190.82,189.1,189.24,54757.0,176.2277,176.9882,175.3929,175.5228,54757.0
2023-06-07 09:35:00,189.34,190.36,189.03,190.21,25723.0,175.6155,176.5616,175.328,176.4225,25723.0
2023-06-07 09:40:00,190.21,190.89,189.6,189.6,15377.0,176.4225,177.0532,175.8567,175.8567,15377.0
2023-06-07 09:45:00,189.5,190.38,189.5,190.09,18465.0,175.7639,176.5801,175.7639,176.3111,18465.0
2023-06-07 09:50:00,190.07,190.23,189.75,189.75,5533.0,176.2926,176.441,175.9958,175.9958,5533.0
2023-06-07 09:55:00,189.74,189.98,189.63,189.93,10312.0,175.9865,176.2091,175.8845,176.1627,10312.0
2023-06-07 10:00:00,189.91,190.33,189.65,189.98,9822.0,176.1442,176.5338,175.903,176.2091,9822.0
2023-06-07 10:05:00,190.11,190.21,189.46,189.46,9579.0,176.3297,176.4225,175.7268,175.7268,9579.0
2023-06-07 10:10:00,189.68,189.78,189.48,189.71,5285.0,175.9309,176.0236,175.7454,175.9587,5285.0
2023-06-07 10:15:00,189.68,189.84,189.44,189.53,13954.0,175.9309,176.0793,175.7083,175.7917,13954.0
2023-06-07 10:20:00,189.49,189.64,189.26,189.38,17243.0,175.7546,175.8938,175.5413,175.6526,17243.0
2023-06-07 10:25:00,189.46,189.67,189.35,189.56,7615.0,175.7268,175.9216,175.6248,175.8196,7615.0
2023-06-07 10:30:00,189.62,189.88,189.58,189.66,10358.0,175.8752,176.1164,175.8381,175.9123,10358.0
2023-06-07 10:35:00,189.5,189.84,189.29,189.7,6798.0,175.7639,176.0793,175.5691,175.9494,6798.0
2023-06-07 10:40:00,189.62,189.63,189.37,189.42,7413.0,175.8752,175.8845,175.6433,175.6897,7413.0
2023-06-07 10:45:00,189.4,189.64,189.24,189.51,12297.0,175.6712,175.8938,175.5228,175.7732,12297.0
2023-06-07 10:50:00,189.5,190.11,189.34,190.11,19059.0,175.7639,176.3297,175.6155,176.3297,19059.0
2023-06-07 10:55:00,190.23,190.57,190.19,190.57,5376.0,176.441,176.7564,176.4039,176.7564,5376.0
2023-06-07 11:00:00,190.36,190.37,190.04,190.12,6569.0,176.5616,176.5709,176.2648,176.339,6569.0
2023-06-07 11:05:00,190.14,190.38,190.0,190.38,5273.0,176.3575,176.5801,176.2277,176.5801,5273.0
2023-06-07 11:10:00,190.46,190.68,190.03,190.03,44489.0,176.6543,176.8584,176.2555,176.2555,44489.0
2023-06-07 11:15:00,190.07,190.21,189.63,189.77,38989.0,176.2926,176.4225,175.8845,176.0143,38989.0
2023-06-07 11:20:00,189.67,189.88,189.61,189.61,30472.0,175.9216,176.1164,175.8659,175.8659,30472.0
2023-06-07 11:25:00,189.73,189.83,189.65,189.77,14977.0,175.9772,176.07,175.903,176.0143,14977.0
2023-06-07 11:30:00,189.77,190.01,189.66,189.96,33115.0,176.0143,176.2369,175.9123,176.1906,33115.0
2023-06-07 11:35:00,189.93,189.95,189.59,189.75,5781.0,176.1627,176.1813,175.8474,175.9958,5781.0
2023-06-07 11:40:00,189.87,189.91,189.77,189.78,5869.0,176.1071,176.1442,176.0143,176.0236,5869.0
2023-06-07 11:45:00,189.79,189.85,189.56,189.68,5111.0,176.0329,176.0885,175.8196,175.9309,5111.0
2023-06-07 11:50:00,189.74,189.77,189.65,189.65,3877.0,175.9865,176.0143,175.903,175.903,3877.0
2023-06-07 11:55:00,189.58,189.6,189.48,189.56,5810.0,175.8381,175.8567,175.7454,175.8196,5810.0
2023-06-07 12:00:00,189.65,190.25,189.62,190.24,5394.0,175.903,176.4596,175.8752,176.4503,5394.0
2023-06-07 12:05:00,190.19,190.51,190.13,190.51,7321.0,176.4039,176.7007,176.3482,176.7007,7321.0
2023-06-07 12:10:00,190.51,190.64,190.35,190.64,5271.0,176.7007,176.8213,176.5523,176.8213,5271.0
2023-06-07 12:15:00,190.64,191.09,190.57,191.09,30083.0,176.8213,177.2387,176.7564,177.2387,30083.0
2023-06-07 12:20:00,191.09,191.56,191.01,191.54,7721.0,177.2387,177.6746,177.1645,177.656,7721.0
2023-06-07 12:25:00,191.54,191.99,191.48,191.93,8880.0,177.656,178.0734,177.6004,178.0178,8880.0
2023-06-07 12:30:00,191.95,192.46,191.94,192.38,11746.0,178.0363,178.5094,178.027,178.4352,11746.0
2023-06-07 12:35:00,192.33,192.95,192.3,192.88,5487.0,178.3888,178.9638,178.361,178.8989,5487.0
2023-06-07 12:40:00,192.93,193.12,192.8,193.12,15821.0,178.9453,179.1215,178.8247,179.1215,15821.0
2023-06-07 12:45:00,193.15,193.25,193.0,193.11,16746.0,179.1493,179.2421,179.0102,179.1122,16746.0
2023-06-07 12:50:00,193.1,193.58,193.1,193.31,12897.0,179.103,179.5482,179.103,179.2977,12897.0
2023-06-07 12:55:00,193.3,193.69,193.23,193.63,13885.0,179.2885,179.6502,179.2235,179.5945,13885.0
2023-06-07 13:00:00,193.66,193.66,192.96,193.03,16492.0,179.6224,179.6224,178.9731,179.038,16492.0
2023-06-07 13:05:00,192.96,193.14,192.9,193.12,7499.0,178.9731,179.1401,178.9175,179.1215,7499.0
2023-06-07 13:10:00,193.18,193.24,193.0,193.05,10323.0,179.1772,179.2328,179.0102,179.0566,10323.0
2023-06-07 13:15:00,193.13,193.56,193.13,193.18,10796.0,179.1308,179.5296,179.1308,179.1772,10796.0
2023-06-07 13:20:00,193.15,193.25,193.12,193.12,4410.0,179.1493,179.2421,179.1215,179.1215,4410.0
2023-06-07 13:25:00,193.24,193.33,193.07,193.11,8285.0,179.2328,179.3163,179.0751,179.1122,8285.0
2023-06-07 13:30:00,193.01,193.16,192.82,192.88,7044.0,179.0195,179.1586,178.8433,178.8989,7044.0
2023-06-07 13:35:00,192.85,193.01,192.64,192.65,3786.0,178.8711,179.0195,178.6763,178.6856,3786.0
2023-06-07 13:40:00,192.51,192.57,192.24,192.42,5279.0,178.5557,178.6114,178.3053,178.4723,5279.0
2023-06-07 13:45:00,192.45,192.46,192.08,192.15,5786.0,178.5001,178.5094,178.1569,178.2218,5786.0
2023-06-07 13:50:00,192.08,192.1,191.93,191.96,2837.0,178.1569,178.1755,178.0178,178.0456,2837.0
2023-06-07 13:55:00,191.84,192.11,191.84,192.0,2660.0,177.9343,178.1847,177.9343,178.0827,2660.0
2023-06-07 14:00:00,191.98,192.08,191.79,191.88,4391.0,178.0642,178.1569,177.8879,177.9714,4391.0
2023-06-07 14:05:00,191.89,191.94,191.72,191.72,3306.0,177.9807,178.027,177.823,177.823,3306.0
2023-06-07 14:10:00,191.65,191.65,191.13,191.24,4824.0,177.7581,177.7581,177.2758,177.3778,4824.0
2023-06-07 14:15:00,191.13,191.21,190.97,191.04,3842.0,177.2758,177.35,177.1274,177.1923,3842.0
2023-06-07 14:20:00,191.09,191.16,190.85,191.15,7533.0,177.2387,177.3036,177.0161,177.2943,7533.0
2023-06-07 14:25:00,191.1,191.1,190.89,191.02,3896.0,177.2479,177.2479,177.0532,177.1737,3896.0
2023-06-07 14:30:00,191.01,191.1,190.64,190.78,7423.0,177.1645,177.2479,176.8213,176.9511,7423.0
2023-06-07 14:35:00,190.82,190.82,190.41,190.5,8233.0,176.9882,176.9882,176.608,176.6914,8233.0
2023-06-07 14:40:00,190.5,190.51,190.24,190.4,5518.0,176.6914,176.7007,176.4503,176.5987,5518.0
2023-06-07 14:45:00,190.36,190.53,190.31,190.44,11742.0,176.5616,176.7193,176.5152,176.6358,11742.0
2023-06-07 14:50:00,190.38,190.58,190.36,190.43,12171.0,176.5801,176.7656,176.5616,176.6265,12171.0
2023-06-07 14:55:00,190.43,190.5,190.23,190.29,6602.0,176.6265,176.6914,176.441,176.4967,6602.0
2023-06-07 15:00:00,190.3,190.58,190.17,190.58,7752.0,176.5059,176.7656,176.3853,176.7656,7752.0
2023-06-07 15:05:00,190.52,190.68,190.41,190.53,8115.0,176.71,176.8584,176.608,176.7193,8115.0
2023-06-07 15:10:00,190.52,190.76,190.29,190.61,16769.0,176.71,176.9326,176.4967,176.7935,16769.0
2023-06-07 15:15:00,190.74,191.1,190.7,191.1,4375.0,176.914,177.2479,176.8769,177.2479,4375.0
2023-06-07 15:20:00,191.08,191.12,190.85,190.85,5467.0,177.2294,177.2665,177.0161,177.0161,5467.0
2023-06-07 15:25:00,190.84,190.85,190.57,190.6,7214.0,177.0068,177.0161,176.7564,176.7842,7214.0
2023-06-07 15:30:00,190.66,190.91,190.57,190.79,8859.0,176.8398,177.0717,176.7564,176.9604,8859.0
2023-06-07 15:35:00,190.85,191.17,190.72,190.72,13866.0,177.0161,177.3129,176.8955,176.8955,13866.0
2023-06-07 15:40:00,190.83,191.03,190.67,191.03,20069.0,176.9975,177.183,176.8491,177.183,20069.0
2023-06-07 15:45:00,191.03,191.39,190.88,191.19,26708.0,177.183,177.5169,177.0439,177.3314,26708.0
2023-06-07 15:50:00,191.29,191.31,190.63,190.71,38563.0,177.4242,177.4427,176.812,176.8862,38563.0
2023-06-07 15:55:00,190.69,190.98,190.55,190.95,74573.0,176.8677,177.1366,176.7378,177.1088,74573.0
2023-06-08 09:30:00,190.21,190.34,189.74,190.23,36764.0,176.4225,176.543,175.9865,176.441,36764.0
2023-06-08 09:35:00,190.09,190.12,189.13,189.38,6544.0,176.3111,176.339,175.4207,175.6526,6544.0
2023-06-08 09:40:00,189.39,189.48,188.0,188.38,14298.0,175.6619,175.7454,174.3726,174.7251,14298.0
2023-06-08 09:45:00,188.31,188.31,187.66,187.84,16511.0,174.6602,174.6602,174.0573,174.2242,16511.0
2023-06-08 09:50:00,187.96,188.31,187.84,188.13,5200.0,174.3355,174.6602,174.2242,174.4932,5200.0
2023-06-08 09:55:00,188.16,188.69,188.16,188.5,5709.0,174.521,175.0126,174.521,174.8364,5709.0
2023-06-08 10:00:00,188.56,188.78,188.39,188.68,16041.0,174.8921,175.0961,174.7344,175.0034,16041.0
2023-06-08 10:05:00,188.61,189.28,188.52,188.93,15575.0,174.9384,175.5599,174.855,175.2352,15575.0
2023-06-08 10:10:00,188.78,189.03,188.76,188.96,4608.0,175.0961,175.328,175.0776,175.2631,4608.0
2023-06-08 10:15:00,189.0,189.07,188.79,188.97,6926.0,175.3002,175.3651,175.1054,175.2723,6926.0
2023-06-08 10:20:00,188.97,188.97,188.7,188.84,3594.0,175.2723,175.2723,175.0219,175.1518,3594.0
2023-06-08 10:25:00,188.85,189.02,188.74,189.02,5811.0,175.161,175.3187,175.059,175.3187,5811.0
2023-06-08 10:30:00,189.22,189.28,189.06,189.27,4775.0,175.5042,175.5599,175.3558,175.5506,4775.0
2023-06-08 10:35:00,189.35,189.65,189.31,189.42,5953.0,175.6248,175.903,175.5877,175.6897,5953.0
2023-06-08 10:40:00,189.42,189.52,189.32,189.45,3302.0,175.6897,175.7825,175.597,175.7175,3302.0
2023-06-08 10:45:00,189.62,189.9,189.56,189.72,4267.0,175.8752,176.1349,175.8196,175.968,4267.0
2023-06-08 10:50:00,189.67,189.72,189.43,189.43,2830.0,175.9216,175.968,175.699,175.699,2830.0
2023-06-08 10:55:00,189.41,189.77,189.38,189.51,6318.0,175.6804,176.0143,175.6526,175.7732,6318.0
2023-06-08 11:00:00,189.49,189.49,189.18,189.21,3701.0,175.7546,175.7546,175.4671,175.4949,3701.0
2023-06-08 11:05:00,189.28,189.33,189.01,189.12,4635.0,175.5599,175.6062,175.3094,175.4115,4635.0
2023-06-08 11:10:00,189.13,189.15,188.89,188.89,2992.0,175.4207,175.4393,175.1981,175.1981,2992.0
2023-06-08 11:15:00,188.97,189.13,188.95,189.01,5269.0,175.2723,175.4207,175.2538,175.3094,5269.0
2023-06-08 11:20:00,188.97,189.36,188.97,189.36,3590.0,175.2723,175.6341,175.2723,175.6341,3590.0
2023-06-08 11:25:00,189.44,189.48,189.16,189.42,3283.0,175.7083,175.7454,175.4486,175.6897,3283.0
2023-06-08 11:30:00,189.4,189.52,189.19,189.38,4301.0,175.6712,175.7825,175.4764,175.6526,4301.0
2023-06-08 11:35:00,189.33,189.4,189.16,189.36,4073.0,175.6062,175.6712,175.4486,175.6341,4073.0
2023-06-08 11:40:00,189.3,189.6,189.28,189.49,5237.0,175.5784,175.8567,175.5599,175.7546,5237.0
2023-06-08 11:45:00,189.53,189.55,189.32,189.48,6852.0,175.7917,175.8103,175.597,175.7454,6852.0
2023-06-08 11:50:00,189.48,189.78,189.45,189.71,6204.0,175.7454,176.0236,175.7175,175.9587,6204.0
2023-06-08 11:55:00,189.71,189.8,189.6,189.71,9453.0,175.9587,176.0422,175.8567,175.9587,9453.0
2023-06-08 12:00:00,189.8,189.8,189.29,189.74,9538.0,176.0422,176.0422,175.5691,175.9865,9538.0
2023-06-08 12:05:00,189.7,189.75,189.44,189.52,8015.0,175.9494,175.9958,175.7083,175.7825,8015.0
2023-06-08 12:10:00,189.58,189.67,189.51,189.51,4452.0,175.8381,175.9216,175.7732,175.7732,4452.0
2023-06-08 12:15:00,189.45,189.54,189.23,189.51,9935.0,175.7175,175.801,175.5135,175.7732,9935.0
2023-06-08 12:20:00,189.52,189.77,189.44,189.58,7478.0,175.7825,176.0143,175.7083,175.8381,7478.0
2023-06-08 12:25:00,189.59,190.32,189.58,190.31,7489.0,175.8474,176.5245,175.8381,176.5152,7489.0
2023-06-08 12:30:00,190.36,190.53,190.16,190.52,11312.0,176.5616,176.7193,176.3761,176.71,11312.0
2023-06-08 12:35:00,190.5,190.62,190.18,190.26,6349.0,176.6914,176.8027,176.3946,176.4688,6349.0
2023-06-08 12:40:00,190.25,190.26,189.98,190.19,3134.0,176.4596,176.4688,176.2091,176.4039,3134.0
2023-06-08 12:45:00,190.24,190.44,190.2,190.38,5036.0,176.4503,176.6358,176.4132,176.5801,5036.0
2023-06-08 12:50:00,190.42,190.58,190.34,190.34,7156.0,176.6172,176.7656,176.543,176.543,7156.0
2023-06-08 12:55:00,190.34,190.36,190.29,190.33,1500.0,176.543,176.5616,176.4967,176.5338,1500.0
2023-06-08 13:00:00,190.34,190.44,190.12,190.12,3238.0,176.543,176.6358,176.339,176.339,3238.0
2023-06-08 13:05:00,190.04,190.17,190.03,190.11,7015.0,176.2648,176.3853,176.2555,176.3297,7015.0
2023-06-08 13:10:00,190.16,190.28,190.1,190.2,6754.0,176.3761,176.4874,176.3204,176.4132,6754.0
2023-06-08 13:15:00,190.15,190.45,190.01,190.43,10149.0,176.3668,176.6451,176.2369,176.6265,10149.0
2023-06-08 13:20:00,190.48,190.6,190.43,190.57,6704.0,176.6729,176.7842,176.6265,176.7564,6704.0
2023-06-08 13:25:00,190.61,190.9,190.61,190.86,14210.0,176.7935,177.0624,176.7935,177.0253,14210.0
2023-06-08 13:30:00,190.9,191.12,190.64,190.64,14621.0,177.0624,177.2665,176.8213,176.8213,14621.0
2023-06-08 13:35:00,190.65,190.74,190.54,190.67,3375.0,176.8306,176.914,176.7285,176.8491,3375.0
2023-06-08 13:40:00,190.73,190.77,190.54,190.57,6289.0,176.9048,176.9419,176.7285,176.7564,6289.0
2023-06-08 13:45:00,190.52,190.54,190.26,190.28,4937.0,176.71,176.7285,176.4688,176.4874,4937.0
2023-06-08 13:50:00,190.28,190.5,190.28,190.39,2640.0,176.4874,176.6914,176.4874,176.5894,2640.0
2023-06-08 13:55:00,190.27,190.57,190.25,190.57,4476.0,176.4781,176.7564,176.4596,176.7564,4476.0
2023-06-08 14:00:00,190.6,190.73,190.6,190.65,3230.0,176.7842,176.9048,176.7842,176.8306,3230.0
2023-06-08 14:05:00,190.66,190.7,190.44,190.47,3693.0,176.8398,176.8769,176.6358,176.6636,3693.0
2023-06-08 14:10:00,190.45,190.72,190.45,190.71,5780.0,176.6451,176.8955,176.6451,176.8862,5780.0
2023-06-08 14:15:00,190.77,190.86,190.69,190.77,4593.0,176.9419,177.0253,176.8677,176.9419,4593.0
2023-06-08 14:20:00,190.73,190.77,190.59,190.7,6130.0,176.9048,176.9419,176.7749,176.8769,6130.0
2023-06-08 14:25:00,190.74,190.91,190.71,190.85,3549.0,176.914,177.0717,176.8862,177.0161,3549.0
2023-06-08 14:30:00,190.91,190.93,190.66,190.72,8982.0,177.0717,177.0903,176.8398,176.8955,8982.0
2023-06-08 14:35:00,190.68,190.69,190.5,190.54,4029.0,176.8584,176.8677,176.6914,176.7285,4029.0
2023-06-08 14:40:00,190.54,190.69,190.54,190.64,5730.0,176.7285,176.8677,176.7285,176.8213,5730.0
2023-06-08 14:45:00,190.67,190.72,190.31,190.34,5232.0,176.8491,176.8955,176.5152,176.543,5232.0
2023-06-08 14:50:00,190.33,190.63,190.32,190.41,5382.0,176.5338,176.812,176.5245,176.608,5382.0
2023-06-08 14:55:00,190.42,190.48,190.3,190.48,2620.0,176.6172,176.6729,176.5059,176.6729,2620.0
2023-06-08 15:00:00,190.47,190.57,190.4,190.4,5143.0,176.6636,176.7564,176.5987,176.5987,5143.0
2023-06-08 15:05:00,190.4,190.55,190.37,190.49,6599.0,176.5987,176.7378,176.5709,176.6822,6599.0
2023-06-08 15:10:00,190.54,190.57,190.22,190.22,3565.0,176.7285,176.7564,176.4317,176.4317,3565.0
2023-06-08 15:15:00,190.21,190.26,190.06,190.2,4355.0,176.4225,176.4688,176.2833,176.4132,4355.0
2023-06-08 15:20:00,190.17,190.26,190.14,190.17,5572.0,176.3853,176.4688,176.3575,176.3853,5572.0
2023-06-08 15:25:00,190.2,190.21,189.87,189.93,14753.0,176.4132,176.4225,176.1071,176.1627,14753.0
2023-06-08 15:30:00,189.88,190.0,189.85,189.92,9293.0,176.1164,176.2277,176.0885,176.1535,9293.0
2023-06-08 15:35:00,189.97,189.97,189.76,189.82,6252.0,176.1998,176.1998,176.0051,176.0607,6252.0
2023-06-08 15:40:00,189.75,190.0,189.75,190.0,9147.0,175.9958,176.2277,175.9958,176.2277,9147.0
2023-06-08 15:45:00,190.0,190.19,189.94,190.1,14634.0,176.2277,176.4039,176.172,176.3204,14634.0
2023-06-08 15:50:00,190.14,190.41,190.1,190.13,22293.0,176.3575,176.608,176.3204,176.3482,22293.0
2023-06-08 15:55:00,190.18,190.18,189.94,190.12,41567.0,176.3946,176.3946,176.172,176.339,41567.0
2023-06-09 09:30:00,189.98,189.98,188.39,188.59,26030.0,176.2091,176.2091,174.7344,174.9199,26030.0
2023-06-09 09:35:00,188.58,189.29,188.28,188.75,18011.0,174.9106,175.5691,174.6323,175.0683,18011.0
2023-06-09 09:40:00,188.75,189.41,188.54,188.54,13326.0,175.0683,175.6804,174.8735,174.8735,13326.0
2023-06-09 09:45:00,188.48,188.93,188.36,188.83,18400.0,174.8179,175.2352,174.7065,175.1425,18400.0
2023-06-09 09:50:00,188.82,189.03,188.2,188.2,8235.0,175.1332,175.328,174.5581,174.5581,8235.0
2023-06-09 09:55:00,188.2,188.42,188.1,188.28,8589.0,174.5581,174.7622,174.4654,174.6323,8589.0
2023-06-09 10:00:00,188.28,188.32,187.77,187.87,15126.0,174.6323,174.6694,174.1593,174.2521,15126.0
2023-06-09 10:05:00,187.88,188.09,187.73,187.83,16187.0,174.2613,174.4561,174.1222,174.215,16187.0
2023-06-09 10:10:00,187.92,188.28,187.91,188.04,12742.0,174.2984,174.6323,174.2892,174.4097,12742.0
2023-06-09 10:15:00,188.11,188.14,187.97,188.14,7065.0,174.4747,174.5025,174.3448,174.5025,7065.0
2023-06-09 10:20:00,188.31,188.4,188.05,188.13,7068.0,174.6602,174.7436,174.419,174.4932,7068.0
2023-06-09 10:25:00,188.04,188.56,188.04,188.52,5687.0,174.4097,174.8921,174.4097,174.855,5687.0
2023-06-09 10:30:00,188.49,189.29,188.49,189.24,17939.0,174.8271,175.5691,174.8271,175.5228,17939.0
2023-06-09 10:35:00,189.31,189.43,188.81,188.81,8622.0,175.5877,175.699,175.1239,175.1239,8622.0
2023-06-09 10:40:00,188.9,188.99,188.68,188.84,6173.0,175.2074,175.2909,175.0034,175.1518,6173.0
2023-06-09 10:45:00,188.84,189.2,188.69,189.14,14344.0,175.1518,175.4857,175.0126,175.43,14344.0
2023-06-09 10:50:00,189.09,189.51,189.02,189.29,13787.0,175.3836,175.7732,175.3187,175.5691,13787.0
2023-06-09 10:55:00,189.34,189.73,189.23,189.39,8236.0,175.6155,175.9772,175.5135,175.6619,8236.0
2023-06-09 11:00:00,189.53,189.57,189.3,189.48,5182.0,175.7917,175.8288,175.5784,175.7454,5182.0
2023-06-09 11:05:00,189.41,189.48,189.27,189.45,3924.0,175.6804,175.7454,175.5506,175.7175,3924.0
2023-06-09 11:10:00,189.45,189.45,189.17,189.26,3792.0,175.7175,175.7175,175.4578,175.5413,3792.0
2023-06-09 11:15:00,189.24,189.32,188.75,188.75,4742.0,175.5228,175.597,175.0683,175.0683,4742.0
2023-06-09 11:20:00,188.73,188.96,188.44,188.44,2999.0,175.0497,175.2631,174.7808,174.7808,2999.0
2023-06-09 11:25:00,188.42,188.43,187.97,188.13,9427.0,174.7622,174.7715,174.3448,174.4932,9427.0
2023-06-09 11:30:00,188.12,188.12,187.72,187.92,7308.0,174.4839,174.4839,174.1129,174.2984,7308.0
2023-06-09 11:35:00,187.81,187.88,187.67,187.81,5703.0,174.1964,174.2613,174.0666,174.1964,5703.0
2023-06-09 11:40:00,187.79,187.95,187.67,187.95,12663.0,174.1779,174.3263,174.0666,174.3263,12663.0
2023-06-09 11:45:00,187.86,188.0,187.83,187.84,4937.0,174.2428,174.3726,174.215,174.2242,4937.0
2023-06-09 11:50:00,187.89,187.89,187.63,187.63,3692.0,174.2706,174.2706,174.0295,174.0295,3692.0
2023-06-09 11:55:00,187.61,187.79,187.59,187.75,3357.0,174.0109,174.1779,173.9924,174.1408,3357.0
2023-06-09 12:00:00,187.79,187.79,187.53,187.78,5784.0,174.1779,174.1779,173.9367,174.1686,5784.0
2023-06-09 12:05:00,187.86,188.04,187.86,187.96,4669.0,174.2428,174.4097,174.2428,174.3355,4669.0
2023-06-09 12:10:00,187.94,188.01,187.88,187.94,2360.0,174.317,174.3819,174.2613,174.317,2360.0
2023-06-09 12:15:00,187.9,187.9,187.65,187.71,3904.0,174.2799,174.2799,174.048,174.1037,3904.0
2023-06-09 12:20:00,187.69,187.69,187.55,187.67,4434.0,174.0851,174.0851,173.9553,174.0666,4434.0
2023-06-09 12:25:00,187.57,187.66,187.48,187.62,6901.0,173.9738,174.0573,173.8903,174.0202,6901.0
2023-06-09 12:30:00,187.67,187.71,187.51,187.51,3616.0,174.0666,174.1037,173.9182,173.9182,3616.0
2023-06-09 12:35:00,187.5,187.51,187.38,187.39,4441.0,173.9089,173.9182,173.7976,173.8069,4441.0
2023-06-09 12:40:00,187.31,187.45,187.21,187.21,5503.0,173.7327,173.8625,173.6399,173.6399,5503.0
2023-06-09 12:45:00,187.21,187.28,186.92,187.0,7179.0,173.6399,173.7048,173.3709,173.4451,7179.0
2023-06-09 12:50:00,186.94,186.95,186.8,186.91,5053.0,173.3895,173.3988,173.2596,173.3617,5053.0
2023-06-09 12:55:00,186.89,187.19,186.89,187.14,6990.0,173.3431,173.6214,173.3431,173.575,6990.0
2023-06-09 13:00:00,187.13,187.24,187.06,187.24,8278.0,173.5657,173.6677,173.5008,173.6677,8278.0
2023-06-09 13:05:00,187.2,187.23,186.91,186.92,3613.0,173.6306,173.6585,173.3617,173.3709,3613.0
2023-06-09 13:10:00,186.89,186.97,186.77,186.78,2950.0,173.3431,173.4173,173.2318,173.2411,2950.0
2023-06-09 13:15:00,186.75,186.75,186.37,186.38,6276.0,173.2133,173.2133,172.8608,172.8701,6276.0
2023-06-09 13:20:00,186.32,186.33,186.01,186.1,5010.0,172.8144,172.8237,172.5269,172.6104,5010.0
2023-06-09 13:25:00,186.01,186.24,185.84,185.96,18362.0,172.5269,172.7402,172.3692,172.4805,18362.0
2023-06-09 13:30:00,185.97,186.1,185.71,185.72,4993.0,172.4898,172.6104,172.2486,172.2579,4993.0
2023-06-09 13:35:00,185.8,185.8,185.63,185.72,4683.0,172.3321,172.3321,172.1744,172.2579,4683.0
2023-06-09 13:40:00,185.69,185.69,185.24,185.3,11836.0,172.2301,172.2301,171.8127,171.8684,11836.0
2023-06-09 13:45:00,185.34,185.35,184.98,185.02,10562.0,171.9055,171.9147,171.5716,171.6087,10562.0
2023-06-09 13:50:00,185.1,185.1,184.82,185.1,9065.0,171.6829,171.6829,171.4231,171.6829,9065.0
2023-06-09 13:55:00,185.01,185.09,184.85,184.96,6718.0,171.5994,171.6736,171.451,171.553,6718.0
2023-06-09 14:00:00,184.95,185.31,184.86,185.31,5568.0,171.5437,171.8776,171.4602,171.8776,5568.0
2023-06-09 14:05:00,185.38,185.68,185.37,185.45,9802.0,171.9426,172.2208,171.9333,172.0075,9802.0
2023-06-09 14:10:00,185.41,185.5,185.3,185.39,4660.0,171.9704,172.0539,171.8684,171.9518,4660.0
2023-06-09 14:15:00,185.39,185.42,185.31,185.34,4059.0,171.9518,171.9797,171.8776,171.9055,4059.0
2023-06-09 14:20:00,185.38,185.56,185.38,185.55,3081.0,171.9426,172.1095,171.9426,172.1002,3081.0
2023-06-09 14:25:00,185.55,186.19,185.54,186.03,13197.0,172.1002,172.6938,172.091,172.5454,13197.0
2023-06-09 14:30:00,186.02,186.22,186.01,186.01,4707.0,172.5362,172.7217,172.5269,172.5269,4707.0
2023-06-09 14:35:00,186.01,186.1,185.81,185.99,8363.0,172.5269,172.6104,172.3414,172.5083,8363.0
2023-06-09 14:40:00,185.94,186.51,185.94,186.38,5669.0,172.462,172.9906,172.462,172.8701,5669.0
2023-06-09 14:45:00,186.45,186.67,186.45,186.54,5169.0,172.935,173.1391,172.935,173.0185,5169.0
2023-06-09 14:50:00,186.61,186.85,186.58,186.58,10355.0,173.0834,173.306,173.0556,173.0556,10355.0
2023-06-09 14:55:00,186.59,186.73,186.54,186.67,6025.0,173.0648,173.1947,173.0185,173.1391,6025.0
2023-06-09 15:00:00,186.78,186.82,186.59,186.74,5347.0,173.2411,173.2782,173.0648,173.204,5347.0
2023-06-09 15:05:00,186.68,186.71,186.56,186.71,6116.0,173.1483,173.1762,173.037,173.1762,6116.0
2023-06-09 15:10:00,186.65,186.87,186.59,186.87,6655.0,173.1205,173.3246,173.0648,173.3246,6655.0
2023-06-09 15:15:00,186.9,187.15,186.88,187.09,5431.0,173.3524,173.5843,173.3338,173.5286,5431.0
2023-06-09 15:20:00,187.07,187.32,186.98,187.02,8620.0,173.5101,173.7419,173.4266,173.4637,8620.0
2023-06-09 15:25:00,187.04,187.14,186.99,187.11,5659.0,173.4822,173.575,173.4359,173.5472,5659.0
2023-06-09 15:30:00,187.14,187.5,187.02,187.3,11660.0,173.575,173.9089,173.4637,173.7234,11660.0
2023-06-09 15:35:00,187.29,187.46,187.11,187.3,16079.0,173.7141,173.8718,173.5472,173.7234,16079.0
2023-06-09 15:40:00,187.29,187.32,187.11,187.3,16868.0,173.7141,173.7419,173.5472,173.7234,16868.0
2023-06-09 15:45:00,187.31,187.39,187.06,187.21,22031.0,173.7327,173.8069,173.5008,173.6399,22031.0
2023-06-09 15:50:00,187.26,187.34,186.9,187.21,51875.0,173.6863,173.7605,173.3524,173.6399,51875.0
2023-06-09 15:55:00,187.21,187.32,186.94,187.31,167757.0,173.6399,173.7419,173.3895,173.7327,167757.0
2023-06-12 09:30:00,187.5,188.29,187.07,187.73,32124.0,173.9089,174.6416,173.5101,174.1222,32124.0
2023-06-12 09:35:00,187.64,187.98,187.25,187.74,13093.0,174.0387,174.3541,173.677,174.1315,13093.0
2023-06-12 09:40:00,187.87,188.34,187.72,187.93,10067.0,174.2521,174.688,174.1129,174.3077,10067.0
2023-06-12 09:45:00,187.95,188.12,187.42,187.71,16882.0,174.3263,174.4839,173.8347,174.1037,16882.0
2023-06-12 09:50:00,187.85,187.99,187.63,187.76,11839.0,174.2335,174.3634,174.0295,174.15,11839.0
2023-06-12 09:55:00,187.87,188.17,187.3,187.47,18480.0,174.2521,174.5303,173.7234,173.8811,18480.0
2023-06-12 10:00:00,187.45,188.19,187.22,188.19,13321.0,173.8625,174.5489,173.6492,174.5489,13321.0
2023-06-12 10:05:00,188.31,188.71,188.24,188.25,24041.0,174.6602,175.0312,174.5952,174.6045,24041.0
2023-06-12 10:10:00,188.4,188.5,187.79,187.95,6750.0,174.7436,174.8364,174.1779,174.3263,6750.0
2023-06-12 10:15:00,187.91,187.91,187.6,187.79,18565.0,174.2892,174.2892,174.0016,174.1779,18565.0
2023-06-12 10:20:00,187.73,187.98,187.67,187.67,3382.0,174.1222,174.3541,174.0666,174.0666,3382.0
2023-06-12 10:25:00,187.71,187.91,187.35,187.55,53143.0,174.1037,174.2892,173.7698,173.9553,53143.0
2023-06-12 10:30:00,187.51,187.67,187.29,187.29,7917.0,173.9182,174.0666,173.7141,173.7141,7917.0
2023-06-12 10:35:00,187.29,187.46,186.57,186.6,11467.0,173.7141,173.8718,173.0463,173.0741,11467.0
2023-06-12 10:40:00,186.47,186.58,186.21,186.21,5499.0,172.9535,173.0556,172.7124,172.7124,5499.0
2023-06-12 10:45:00,186.21,186.21,185.93,186.12,8320.0,172.7124,172.7124,172.4527,172.6289,8320.0
2023-06-12 10:50:00,186.25,186.35,185.91,186.08,5620.0,172.7495,172.8422,172.4341,172.5918,5620.0
2023-06-12 10:55:00,185.99,186.27,185.89,186.27,12805.0,172.5083,172.768,172.4156,172.768,12805.0
2023-06-12 11:00:00,186.28,186.66,186.27,186.57,6593.0,172.7773,173.1298,172.768,173.0463,6593.0
2023-06-12 11:05:00,186.56,186.61,186.46,186.53,3922.0,173.037,173.0834,172.9443,173.0092,3922.0
2023-06-12 11:10:00,186.5,186.64,186.47,186.64,9113.0,172.9814,173.1112,172.9535,173.1112,9113.0
2023-06-12 11:15:00,186.56,186.56,186.33,186.38,5262.0,173.037,173.037,172.8237,172.8701,5262.0
2023-06-12 11:20:00,186.39,186.49,186.27,186.45,8420.0,172.8793,172.9721,172.768,172.935,8420.0
2023-06-12 11:25:00,186.38,186.64,186.34,186.57,4952.0,172.8701,173.1112,172.833,173.0463,4952.0
2023-06-12 11:30:00,186.59,186.75,186.46,186.62,2419.0,173.0648,173.2133,172.9443,173.0927,2419.0
2023-06-12 11:35:00,186.59,186.73,186.29,186.35,8532.0,173.0648,173.1947,172.7866,172.8422,8532.0
2023-06-12 11:40:00,186.41,186.65,186.39,186.65,5280.0,172.8979,173.1205,172.8793,173.1205,5280.0
2023-06-12 11:45:00,186.65,186.7,186.3,186.44,5981.0,173.1205,173.1669,172.7959,172.9257,5981.0
2023-06-12 11:50:00,186.47,186.53,186.22,186.35,7562.0,172.9535,173.0092,172.7217,172.8422,7562.0
2023-06-12 11:55:00,186.25,186.35,186.11,186.23,7431.0,172.7495,172.8422,172.6196,172.7309,7431.0
2023-06-12 12:00:00,186.09,186.27,185.91,186.11,11585.0,172.6011,172.768,172.4341,172.6196,11585.0
2023-06-12 12:05:00,186.12,186.3,186.12,186.23,7851.0,172.6289,172.7959,172.6289,172.7309,7851.0
2023-06-12 12:10:00,186.23,186.35,186.19,186.25,7106.0,172.7309,172.8422,172.6938,172.7495,7106.0
2023-06-12 12:15:00,186.23,186.51,186.2,186.45,11646.0,172.7309,172.9906,172.7031,172.935,11646.0
2023-06-12 12:20:00,186.45,186.58,186.37,186.38,23735.0,172.935,173.0556,172.8608,172.8701,23735.0
2023-06-12 12:25:00,186.36,186.44,186.27,186.3,17147.0,172.8515,172.9257,172.768,172.7959,17147.0
2023-06-12 12:30:00,186.3,186.53,186.28,186.53,6769.0,172.7959,173.0092,172.7773,173.0092,6769.0
2023-06-12 12:35:00,186.49,186.69,186.49,186.56,4178.0,172.9721,173.1576,172.9721,173.037,4178.0
2023-06-12 12:40:00,186.55,186.65,186.49,186.53,6473.0,173.0277,173.1205,172.9721,173.0092,6473.0
2023-06-12 12:45:00,186.52,186.71,186.5,186.71,5349.0,172.9999,173.1762,172.9814,173.1762,5349.0
2023-06-12 12:50:00,186.66,186.69,186.38,186.42,5613.0,173.1298,173.1576,172.8701,172.9072,5613.0
2023-06-12 12:55:00,186.46,186.59,186.45,186.5,7159.0,172.9443,173.0648,172.935,172.9814,7159.0
2023-06-12 13:00:00,186.55,186.59,186.35,186.35,4800.0,173.0277,173.0648,172.8422,172.8422,4800.0
2023-06-12 13:05:00,186.36,186.36,186.04,186.15,3792.0,172.8515,172.8515,172.5547,172.6567,3792.0
2023-06-12 13:10:00,186.12,186.21,186.12,186.16,627.0,172.6289,172.7124,172.6289,172.666,627.0
2023-06-12 13:15:00,186.19,186.32,186.19,186.32,5357.0,172.6938,172.8144,172.6938,172.8144,5357.0
2023-06-12 13:20:00,186.35,186.45,186.13,186.38,16166.0,172.8422,172.935,172.6382,172.8701,16166.0
2023-06-12 13:25:00,186.4,186.58,186.34,186.44,5915.0,172.8886,173.0556,172.833,172.9257,5915.0
2023-06-12 13:30:00,186.44,186.66,186.35,186.58,23565.0,172.9257,173.1298,172.8422,173.0556,23565.0
2023-06-12 13:35:00,186.53,186.55,186.31,186.4,3553.0,173.0092,173.0277,172.8051,172.8886,3553.0
2023-06-12 13:40:00,186.42,186.49,186.32,186.43,2575.0,172.9072,172.9721,172.8144,172.9164,2575.0
2023-06-12 13:45:00,186.42,186.53,186.31,186.53,7191.0,172.9072,173.0092,172.8051,173.0092,7191.0
2023-06-12 13:50:00,186.49,186.68,186.48,186.66,2497.0,172.9721,173.1483,172.9628,173.1298,2497.0
2023-06-12 13:55:00,186.67,187.08,186.5,187.08,21131.0,173.1391,173.5193,172.9814,173.5193,21131.0
2023-06-12 14:00:00,187.06,187.1,186.83,186.83,6327.0,173.5008,173.5379,173.2875,173.2875,6327.0
2023-06-12 14:05:00,186.89,187.13,186.8,187.13,11308.0,173.3431,173.5657,173.2596,173.5657,11308.0
2023-06-12 14:10:00,187.05,187.41,187.05,187.35,21274.0,173.4915,173.8254,173.4915,173.7698,21274.0
2023-06-12 14:15:00,187.31,187.67,187.3,187.54,7649.0,173.7327,174.0666,173.7234,173.946,7649.0
2023-06-12 14:20:00,187.53,187.54,187.07,187.07,5724.0,173.9367,173.946,173.5101,173.5101,5724.0
2023-06-12 14:25:00,187.09,187.19,187.0,187.19,4742.0,173.5286,173.6214,173.4451,173.6214,4742.0
2023-06-12 14:30:00,187.03,187.25,187.02,187.23,3851.0,173.473,173.677,173.4637,173.6585,3851.0
2023-06-12 14:35:00,187.21,187.23,187.09,187.09,4909.0,173.6399,173.6585,173.5286,173.5286,4909.0
2023-06-12 14:40:00,187.09,187.23,187.05,187.19,10557.0,173.5286,173.6585,173.4915,173.6214,10557.0
2023-06-12 14:45:00,187.19,187.4,187.15,187.38,8612.0,173.6214,173.8161,173.5843,173.7976,8612.0
2023-06-12 14:50:00,187.35,187.66,187.32,187.61,5150.0,173.7698,174.0573,173.7419,174.0109,5150.0
2023-06-12 14:55:00,187.62,187.62,187.37,187.53,6810.0,174.0202,174.0202,173.7883,173.9367,6810.0
2023-06-12 15:00:00,187.55,187.68,187.5,187.62,15816.0,173.9553,174.0758,173.9089,174.0202,15816.0
2023-06-12 15:05:00,187.65,187.7,187.55,187.69,8180.0,174.048,174.0944,173.9553,174.0851,8180.0
2023-06-12 15:10:00,187.66,187.84,187.58,187.84,6471.0,174.0573,174.2242,173.9831,174.2242,6471.0
2023-06-12 15:15:00,187.84,187.94,187.41,187.42,17355.0,174.2242,174.317,173.8254,173.8347,17355.0
2023-06-12 15:20:00,187.42,187.74,187.39,187.74,18218.0,173.8347,174.1315,173.8069,174.1315,18218.0
2023-06-12 15:25:00,187.77,187.81,187.41,187.45,11965.0,174.1593,174.1964,173.8254,173.8625,11965.0
2023-06-12 15:30:00,187.5,187.84,187.5,187.77,21304.0,173.9089,174.2242,173.9089,174.1593,21304.0
2023-06-12 15:35:00,187.75,187.98,187.71,187.98,7054.0,174.1408,174.3541,174.1037,174.3541,7054.0
2023-06-12 15:40:00,187.99,188.2,187.93,188.13,11470.0,174.3634,174.5581,174.3077,174.4932,11470.0
2023-06-12 15:45:00,188.21,188.26,188.05,188.09,7140.0,174.5674,174.6138,174.419,174.4561,7140.0
2023-06-12 15:50:00,188.12,188.31,188.05,188.23,21286.0,174.4839,174.6602,174.419,174.586,21286.0
2023-06-12 15:55:00,188.25,188.64,188.03,188.58,75719.0,174.6045,174.9663,174.4005,174.9106,75719.0
2023-06-13 09:30:00,188.23,188.54,187.07,187.23,44605.0,174.586,174.8735,173.5101,173.6585,44605.0
2023-06-13 09:35:00,187.56,187.56,186.94,187.3,4239.0,173.9645,173.9645,173.3895,173.7234,4239.0
2023-06-13 09:40:00,187.95,188.63,187.57,188.53,11073.0,174.3263,174.957,173.9738,174.8642,11073.0
2023-06-13 09:45:00,188.61,188.68,188.02,188.02,6137.0,174.9384,175.0034,174.3912,174.3912,6137.0
2023-06-13 09:50:00,188.06,188.23,187.65,187.83,15130.0,174.4283,174.586,174.048,174.215,15130.0
2023-06-13 09:55:00,187.84,188.01,187.73,187.87,5225.0,174.2242,174.3819,174.1222,174.2521,5225.0
2023-06-13 10:00:00,187.75,188.12,187.61,188.12,29984.0,174.1408,174.4839,174.0109,174.4839,29984.0
2023-06-13 10:05:00,188.09,188.82,187.86,188.58,16211.0,174.4561,175.1332,174.2428,174.9106,16211.0
2023-06-13 10:10:00,188.55,188.81,188.0,188.18,10321.0,174.8828,175.1239,174.3726,174.5396,10321.0
2023-06-13 10:15:00,188.27,188.29,187.96,188.2,16326.0,174.6231,174.6416,174.3355,174.5581,16326.0
2023-06-13 10:20:00,188.2,189.14,188.2,189.1,20902.0,174.5581,175.43,174.5581,175.3929,20902.0
2023-06-13 10:25:00,189.0,189.45,188.73,189.41,28336.0,175.3002,175.7175,175.0497,175.6804,28336.0
2023-06-13 10:30:00,189.47,189.63,189.0,189.3,11076.0,175.7361,175.8845,175.3002,175.5784,11076.0
2023-06-13 10:35:00,189.54,189.8,189.42,189.63,7280.0,175.801,176.0422,175.6897,175.8845,7280.0
2023-06-13 10:40:00,189.67,189.8,189.46,189.8,6824.0,175.9216,176.0422,175.7268,176.0422,6824.0
2023-06-13 10:45:00,189.9,190.11,189.68,189.81,26394.0,176.1349,176.3297,175.9309,176.0514,26394.0
2023-06-13 10:50:00,189.57,189.81,189.54,189.59,23685.0,175.8288,176.0514,175.801,175.8474,23685.0
2023-06-13 10:55:00,189.56,190.17,189.56,190.08,6504.0,175.8196,176.3853,175.8196,176.3019,6504.0
2023-06-13 11:00:00,190.1,190.18,189.98,190.14,15195.0,176.3204,176.3946,176.2091,176.3575,15195.0
2023-06-13 11:05:00,190.11,190.48,189.88,190.06,12143.0,176.3297,176.6729,176.1164,176.2833,12143.0
2023-06-13 11:10:00,190.03,190.24,189.9,189.94,10108.0,176.2555,176.4503,176.1349,176.172,10108.0
2023-06-13 11:15:00,189.83,190.09,189.79,189.83,26194.0,176.07,176.3111,176.0329,176.07,26194.0
2023-06-13 11:20:00,189.83,189.91,189.55,189.59,12006.0,176.07,176.1442,175.8103,175.8474,12006.0
2023-06-13 11:25:00,189.51,189.58,189.22,189.25,10071.0,175.7732,175.8381,175.5042,175.532,10071.0
2023-06-13 11:30:00,189.09,189.35,188.74,188.86,11290.0,175.3836,175.6248,175.059,175.1703,11290.0
2023-06-13 11:35:00,188.92,188.97,188.68,188.72,7162.0,175.226,175.2723,175.0034,175.0405,7162.0
2023-06-13 11:40:00,188.72,188.8,188.54,188.69,10114.0,175.0405,175.1147,174.8735,175.0126,10114.0
2023-06-13 11:45:00,188.64,188.66,188.4,188.51,8028.0,174.9663,174.9848,174.7436,174.8457,8028.0
2023-06-13 11:50:00,188.44,188.76,188.35,188.68,6148.0,174.7808,175.0776,174.6973,175.0034,6148.0
2023-06-13 11:55:00,188.56,188.56,188.34,188.34,9804.0,174.8921,174.8921,174.688,174.688,9804.0
2023-06-13 12:00:00,188.36,188.38,188.11,188.11,9301.0,174.7065,174.7251,174.4747,174.4747,9301.0
2023-06-13 12:05:00,188.1,188.1,187.91,188.06,6068.0,174.4654,174.4654,174.2892,174.4283,6068.0
2023-06-13 12:10:00,188.08,188.13,188.0,188.03,10885.0,174.4468,174.4932,174.3726,174.4005,10885.0
2023-06-13 12:15:00,187.98,188.3,187.91,188.3,5143.0,174.3541,174.6509,174.2892,174.6509,5143.0
2023-06-13 12:20:00,188.37,188.66,188.35,188.45,4439.0,174.7158,174.9848,174.6973,174.79,4439.0
2023-06-13 12:25:00,188.48,188.63,188.41,188.6,5790.0,174.8179,174.957,174.7529,174.9292,5790.0
2023-06-13 12:30:00,188.53,188.71,188.49,188.55,5973.0,174.8642,175.0312,174.8271,174.8828,5973.0
2023-06-13 12:35:00,188.5,188.67,188.46,188.52,16404.0,174.8364,174.9941,174.7993,174.855,16404.0
2023-06-13 12:40:00,188.52,189.24,188.51,188.93,20372.0,174.855,175.5228,174.8457,175.2352,20372.0
2023-06-13 12:45:00,188.96,189.16,188.92,189.05,7639.0,175.2631,175.4486,175.226,175.3465,7639.0
2023-06-13 12:50:00,188.97,189.37,188.96,189.31,5676.0,175.2723,175.6433,175.2631,175.5877,5676.0
2023-06-13 12:55:00,189.32,189.62,189.29,189.46,6937.0,175.597,175.8752,175.5691,175.7268,6937.0
2023-06-13 13:00:00,189.46,189.77,189.44,189.71,9706.0,175.7268,176.0143,175.7083,175.9587,9706.0
2023-06-13 13:05:00,189.68,189.81,189.39,189.5,8292.0,175.9309,176.0514,175.6619,175.7639,8292.0
2023-06-13 13:10:00,189.53,189.57,189.4,189.53,8598.0,175.7917,175.8288,175.6712,175.7917,8598.0
2023-06-13 13:15:00,189.53,189.72,189.44,189.72,11762.0,175.7917,175.968,175.7083,175.968,11762.0
2023-06-13 13:20:00,189.72,189.96,189.72,189.94,10594.0,175.968,176.1906,175.968,176.172,10594.0
2023-06-13 13:25:00,189.95,189.97,189.54,189.67,10941.0,176.1813,176.1998,175.801,175.9216,10941.0
2023-06-13 13:30:00,189.68,189.88,189.68,189.82,6357.0,175.9309,176.1164,175.9309,176.0607,6357.0
2023-06-13 13:35:00,189.82,189.95,189.49,189.58,5427.0,176.0607,176.1813,175.7546,175.8381,5427.0
2023-06-13 13:40:00,189.58,189.86,189.52,189.75,8412.0,175.8381,176.0978,175.7825,175.9958,8412.0
2023-06-13 13:45:00,189.75,189.97,189.72,189.92,6248.0,175.9958,176.1998,175.968,176.1535,6248.0
2023-06-13 13:50:00,189.84,189.93,189.76,189.9,7205.0,176.0793,176.1627,176.0051,176.1349,7205.0
2023-06-13 13:55:00,189.87,190.04,189.58,189.77,18420.0,176.1071,176.2648,175.8381,176.0143,18420.0
2023-06-13 14:00:00,189.74,190.06,189.7,189.99,9646.0,175.9865,176.2833,175.9494,176.2184,9646.0
2023-06-13 14:05:00,189.93,190.01,189.8,189.86,4244.0,176.1627,176.2369,176.0422,176.0978,4244.0
2023-06-13 14:10:00,189.87,190.06,189.62,190.06,17225.0,176.1071,176.2833,175.8752,176.2833,17225.0
2023-06-13 14:15:00,190.07,190.19,189.94,190.19,8205.0,176.2926,176.4039,176.172,176.4039,8205.0
2023-06-13 14:20:00,190.15,190.29,190.14,190.23,5940.0,176.3668,176.4967,176.3575,176.441,5940.0
2023-06-13 14:25:00,190.25,190.4,190.21,190.34,10553.0,176.4596,176.5987,176.4225,176.543,10553.0
2023-06-13 14:30:00,190.3,190.3,190.0,190.15,13154.0,176.5059,176.5059,176.2277,176.3668,13154.0
2023-06-13 14:35:00,190.16,190.23,189.84,190.16,13507.0,176.3761,176.441,176.0793,176.3761,13507.0
2023-06-13 14:40:00,190.17,190.24,190.0,190.09,13777.0,176.3853,176.4503,176.2277,176.3111,13777.0
2023-06-13 14:45:00,190.09,190.4,189.99,190.35,10425.0,176.3111,176.5987,176.2184,176.5523,10425.0
2023-06-13 14:50:00,190.34,190.45,190.06,190.11,18447.0,176.543,176.6451,176.2833,176.3297,18447.0
2023-06-13 14:55:00,190.14,190.46,190.08,190.36,9386.0,176.3575,176.6543,176.3019,176.5616,9386.0
2023-06-13 15:00:00,190.38,190.8,190.38,190.8,19127.0,176.5801,176.9697,176.5801,176.9697,19127.0
2023-06-13 15:05:00,190.8,191.22,190.79,191.19,18780.0,176.9697,177.3592,176.9604,177.3314,18780.0
2023-06-13 15:10:00,191.17,191.17,190.94,191.0,7975.0,177.3129,177.3129,177.0995,177.1552,7975.0
2023-06-13 15:15:00,190.94,190.95,190.75,190.89,12633.0,177.0995,177.1088,176.9233,177.0532,12633.0
2023-06-13 15:20:00,190.81,191.12,190.77,190.77,12874.0,176.979,177.2665,176.9419,176.9419,12874.0
2023-06-13 15:25:00,190.77,190.96,190.71,190.85,12388.0,176.9419,177.1181,176.8862,177.0161,12388.0
2023-06-13 15:30:00,190.86,190.93,190.7,190.92,14501.0,177.0253,177.0903,176.8769,177.081,14501.0
2023-06-13 15:35:00,190.94,191.05,190.83,190.93,20184.0,177.0995,177.2016,176.9975,177.0903,20184.0
2023-06-13 15:40:00,190.95,191.1,190.87,190.96,19689.0,177.1088,177.2479,177.0346,177.1181,19689.0
2023-06-13 15:45:00,190.94,191.09,190.81,190.96,25357.0,177.0995,177.2387,176.979,177.1181,25357.0
2023-06-13 15:50:00,191.01,191.23,190.89,191.22,46025.0,177.1645,177.3685,177.0532,177.3592,46025.0
2023-06-13 15:55:00,191.24,191.25,190.95,191.01,92133.0,177.3778,177.3871,177.1088,177.1645,92133.0
2023-06-14 09:30:00,192.25,192.8,191.55,191.83,40191.0,178.3146,178.8247,177.6653,177.925,40191.0
2023-06-14 09:35:00,191.5,192.92,191.38,192.92,12807.0,177.6189,178.936,177.5076,178.936,12807.0
2023-06-14 09:40:00,192.89,193.41,191.83,192.69,16080.0,178.9082,179.3905,177.925,178.7227,16080.0
2023-06-14 09:45:00,192.67,192.69,192.22,192.44,11989.0,178.7041,178.7227,178.2868,178.4908,11989.0
2023-06-14 09:50:00,192.74,192.92,192.22,192.28,13074.0,178.7691,178.936,178.2868,178.3424,13074.0
2023-06-14 09:55:00,192.13,192.53,192.09,192.53,11045.0,178.2033,178.5743,178.1662,178.5743,11045.0
2023-06-14 10:00:00,192.64,192.75,192.37,192.53,18679.0,178.6763,178.7783,178.4259,178.5743,18679.0
2023-06-14 10:05:00,192.62,192.86,192.55,192.69,22452.0,178.6578,178.8804,178.5928,178.7227,22452.0
2023-06-14 10:10:00,192.67,192.84,192.67,192.79,13457.0,178.7041,178.8618,178.7041,178.8154,13457.0
2023-06-14 10:15:00,192.75,192.85,192.41,192.58,17840.0,178.7783,178.8711,178.463,178.6207,17840.0
2023-06-14 10:20:00,192.61,192.96,192.49,192.55,27990.0,178.6485,178.9731,178.5372,178.5928,27990.0
2023-06-14 10:25:00,192.53,192.72,192.46,192.63,29820.0,178.5743,178.7505,178.5094,178.667,29820.0
2023-06-14 10:30:00,192.64,192.82,192.45,192.6,8109.0,178.6763,178.8433,178.5001,178.6392,8109.0
2023-06-14 10:35:00,192.72,192.91,192.56,192.71,15790.0,178.7505,178.9267,178.6021,178.7412,15790.0
2023-06-14 10:40:00,192.74,192.91,192.43,192.43,20872.0,178.7691,178.9267,178.4815,178.4815,20872.0
2023-06-14 10:45:00,192.51,192.66,192.36,192.41,16358.0,178.5557,178.6949,178.4166,178.463,16358.0
2023-06-14 10:50:00,192.35,192.63,192.18,192.55,19371.0,178.4073,178.667,178.2497,178.5928,19371.0
2023-06-14 10:55:00,192.63,192.89,192.57,192.89,14159.0,178.667,178.9082,178.6114,178.9082,14159.0
2023-06-14 11:00:00,192.84,193.22,192.74,193.12,8692.0,178.8618,179.2143,178.7691,179.1215,8692.0
2023-06-14 11:05:00,193.21,193.21,192.37,192.49,12888.0,179.205,179.205,178.4259,178.5372,12888.0
2023-06-14 11:10:00,192.57,192.7,192.15,192.16,9995.0,178.6114,178.732,178.2218,178.2311,9995.0
2023-06-14 11:15:00,192.18,192.46,191.99,192.4,21023.0,178.2497,178.5094,178.0734,178.4537,21023.0
2023-06-14 11:20:00,192.38,192.55,192.37,192.5,19538.0,178.4352,178.5928,178.4259,178.5465,19538.0
2023-06-14 11:25:00,192.48,192.55,191.99,192.07,11040.0,178.5279,178.5928,178.0734,178.1476,11040.0
2023-06-14 11:30:00,192.15,192.19,191.98,192.0,14995.0,178.2218,178.2589,178.0642,178.0827,14995.0
2023-06-14 11:35:00,192.1,192.25,192.02,192.1,7091.0,178.1755,178.3146,178.1013,178.1755,7091.0
2023-06-14 11:40:00,192.04,192.16,191.85,191.89,4030.0,178.1198,178.2311,177.9436,177.9807,4030.0
2023-06-14 11:45:00,191.97,192.0,191.72,191.72,8103.0,178.0549,178.0827,177.823,177.823,8103.0
2023-06-14 11:50:00,191.76,191.81,191.68,191.74,6146.0,177.8601,177.9065,177.7859,177.8415,6146.0
2023-06-14 11:55:00,191.73,191.73,191.08,191.09,6985.0,177.8323,177.8323,177.2294,177.2387,6985.0
2023-06-14 12:00:00,191.05,191.13,190.85,190.85,16537.0,177.2016,177.2758,177.0161,177.0161,16537.0
2023-06-14 12:05:00,190.82,191.3,190.82,191.24,6239.0,176.9882,177.4334,176.9882,177.3778,6239.0
2023-06-14 12:10:00,191.25,191.5,191.16,191.2,38054.0,177.3871,177.6189,177.3036,177.3407,38054.0
2023-06-14 12:15:00,191.2,191.74,191.2,191.64,8372.0,177.3407,177.8415,177.3407,177.7488,8372.0
2023-06-14 12:20:00,191.61,191.82,191.49,191.64,9731.0,177.721,177.9157,177.6097,177.7488,9731.0
2023-06-14 12:25:00,191.64,191.85,191.62,191.77,5600.0,177.7488,177.9436,177.7302,177.8694,5600.0
2023-06-14 12:30:00,191.8,191.81,191.58,191.64,13522.0,177.8972,177.9065,177.6931,177.7488,13522.0
2023-06-14 12:35:00,191.63,191.93,191.55,191.62,17864.0,177.7395,178.0178,177.6653,177.7302,17864.0
2023-06-14 12:40:00,191.62,191.99,191.62,191.99,7580.0,177.7302,178.0734,177.7302,178.0734,7580.0
2023-06-14 12:45:00,192.02,192.02,191.61,191.61,7039.0,178.1013,178.1013,177.721,177.721,7039.0
2023-06-14 12:50:00,191.59,191.72,191.56,191.7,9742.0,177.7024,177.823,177.6746,177.8044,9742.0
2023-06-14 12:55:00,191.72,191.8,191.6,191.65,8445.0,177.823,177.8972,177.7117,177.7581,8445.0
2023-06-14 13:00:00,191.63,191.66,191.52,191.53,8285.0,177.7395,177.7673,177.6375,177.6468,8285.0
2023-06-14 13:05:00,191.5,191.68,191.47,191.64,5996.0,177.6189,177.7859,177.5911,177.7488,5996.0
2023-06-14 13:10:00,191.66,191.73,191.52,191.64,9642.0,177.7673,177.8323,177.6375,177.7488,9642.0
2023-06-14 13:15:00,191.61,191.63,191.46,191.63,8613.0,177.721,177.7395,177.5818,177.7395,8613.0
2023-06-14 13:20:00,191.63,191.76,191.54,191.76,16723.0,177.7395,177.8601,177.656,177.8601,16723.0
2023-06-14 13:25:00,191.75,192.04,191.75,191.99,10723.0,177.8508,178.1198,177.8508,178.0734,10723.0
2023-06-14 13:30:00,192.02,192.06,191.93,192.06,10094.0,178.1013,178.1384,178.0178,178.1384,10094.0
2023-06-14 13:35:00,192.05,192.36,192.01,192.36,6213.0,178.1291,178.4166,178.092,178.4166,6213.0
2023-06-14 13:40:00,192.28,192.28,191.93,192.04,7404.0,178.3424,178.3424,178.0178,178.1198,7404.0
2023-06-14 13:45:00,192.04,192.14,191.92,192.09,7780.0,178.1198,178.2126,178.0085,178.1662,7780.0
2023-06-14 13:50:00,192.12,192.22,191.99,192.18,8214.0,178.194,178.2868,178.0734,178.2497,8214.0
2023-06-14 13:55:00,192.22,192.47,192.01,192.28,14966.0,178.2868,178.5186,178.092,178.3424,14966.0
2023-06-14 14:00:00,192.46,192.46,191.46,191.65,30092.0,178.5094,178.5094,177.5818,177.7581,30092.0
2023-06-14 14:05:00,191.56,191.59,190.84,191.22,19448.0,177.6746,177.7024,177.0068,177.3592,19448.0
2023-06-14 14:10:00,191.33,191.47,190.74,190.97,12794.0,177.4613,177.5911,176.914,177.1274,12794.0
2023-06-14 14:15:00,190.94,191.1,190.76,190.94,12571.0,177.0995,177.2479,176.9326,177.0995,12571.0
2023-06-14 14:20:00,190.88,190.96,190.36,190.46,10445.0,177.0439,177.1181,176.5616,176.6543,10445.0
2023-06-14 14:25:00,190.48,190.97,190.28,190.97,11977.0,176.6729,177.1274,176.4874,177.1274,11977.0
2023-06-14 14:30:00,190.86,191.4,190.67,191.21,22283.0,177.0253,177.5262,176.8491,177.35,22283.0
2023-06-14 14:35:00,191.28,191.7,191.24,191.36,21350.0,177.4149,177.8044,177.3778,177.4891,21350.0
2023-06-14 14:40:00,191.23,192.15,191.23,191.97,23219.0,177.3685,178.2218,177.3685,178.0549,23219.0
2023-06-14 14:45:00,192.03,192.12,191.83,192.07,16281.0,178.1105,178.194,177.925,178.1476,16281.0
2023-06-14 14:50:00,192.14,192.14,191.25,191.58,14805.0,178.2126,178.2126,177.3871,177.6931,14805.0
2023-06-14 14:55:00,191.58,192.03,191.57,191.98,22985.0,177.6931,178.1105,177.6839,178.0642,22985.0
2023-06-14 15:00:00,192.22,193.39,192.08,192.69,27173.0,178.2868,179.3719,178.1569,178.7227,27173.0
2023-06-14 15:05:00,192.68,193.16,192.58,192.97,10609.0,178.7134,179.1586,178.6207,178.9824,10609.0
2023-06-14 15:10:00,193.0,193.05,192.42,192.47,11396.0,179.0102,179.0566,178.4723,178.5186,11396.0
2023-06-14 15:15:00,192.42,192.7,192.28,192.62,13563.0,178.4723,178.732,178.3424,178.6578,13563.0
2023-06-14 15:20:00,192.5,193.02,192.4,192.92,8921.0,178.5465,179.0288,178.4537,178.936,8921.0
2023-06-14 15:25:00,192.92,193.22,192.81,192.88,7565.0,178.936,179.2143,178.834,178.8989,7565.0
2023-06-14 15:30:00,192.85,193.54,192.75,193.4,21065.0,178.8711,179.5111,178.7783,179.3812,21065.0
2023-06-14 15:35:00,193.5,193.77,193.39,193.63,28781.0,179.474,179.7244,179.3719,179.5945,28781.0
2023-06-14 15:40:00,193.66,193.72,193.13,193.3,25515.0,179.6224,179.678,179.1308,179.2885,25515.0
2023-06-14 15:45:00,193.24,193.53,193.03,193.17,62766.0,179.2328,179.5018,179.038,179.1679,62766.0
2023-06-14 15:50:00,193.13,193.33,192.79,192.99,79878.0,179.1308,179.3163,178.8154,179.0009,79878.0
2023-06-14 15:55:00,192.98,193.09,192.77,193.02,100778.0,178.9917,179.0937,178.7969,179.0288,100778.0
2023-06-15 09:30:00,191.55,191.55,190.17,191.31,47585.0,179.1011,179.1011,177.8108,178.8767,47585.0
2023-06-15 09:35:00,191.2,191.2,189.61,189.98,11532.0,178.7739,178.7739,177.2872,177.6332,11532.0
2023-06-15 09:40:00,190.02,190.31,189.76,189.88,8306.0,177.6706,177.9417,177.4275,177.5397,8306.0
2023-06-15 09:45:00,189.62,190.69,189.29,190.54,11390.0,177.2966,178.297,176.988,178.1568,11390.0
2023-06-15 09:50:00,191.0,191.25,190.57,190.75,7566.0,178.5869,178.8206,178.1848,178.3531,7566.0
2023-06-15 09:55:00,190.75,191.15,190.61,190.94,28655.0,178.3531,178.7271,178.2222,178.5308,28655.0
2023-06-15 10:00:00,191.11,191.33,190.7,190.7,10638.0,178.6897,178.8954,178.3064,178.3064,10638.0
2023-06-15 10:05:00,190.81,190.82,190.33,190.53,11765.0,178.4092,178.4186,177.9604,178.1474,11765.0
2023-06-15 10:10:00,190.66,190.66,189.77,190.09,5973.0,178.269,178.269,177.4368,177.736,5973.0
2023-06-15 10:15:00,190.01,191.08,190.01,191.08,24856.0,177.6612,178.6617,177.6612,178.6617,24856.0
2023-06-15 10:20:00,191.03,191.03,190.43,190.6,19619.0,178.6149,178.6149,178.0539,178.2129,19619.0
2023-06-15 10:25:00,190.92,191.24,190.88,191.24,3546.0,178.5121,178.8113,178.4747,178.8113,3546.0
2023-06-15 10:30:00,191.23,191.26,190.94,191.18,6200.0,178.8019,178.83,178.5308,178.7552,6200.0
2023-06-15 10:35:00,191.1,191.17,190.59,190.62,4590.0,178.6804,178.7458,178.2035,178.2316,4590.0
2023-06-15 10:40:00,190.55,190.92,190.52,190.81,5447.0,178.1661,178.5121,178.1381,178.4092,5447.0
2023-06-15 10:45:00,190.87,191.0,190.75,190.86,9314.0,178.4653,178.5869,178.3531,178.456,9314.0
2023-06-15 10:50:00,190.78,191.12,190.67,191.12,15181.0,178.3812,178.6991,178.2783,178.6991,15181.0
2023-06-15 10:55:00,191.12,191.39,191.05,191.3,9618.0,178.6991,178.9515,178.6336,178.8674,9618.0
2023-06-15 11:00:00,191.32,191.33,190.95,191.07,7763.0,178.8861,178.8954,178.5401,178.6523,7763.0
2023-06-15 11:05:00,191.02,191.19,190.89,190.97,9915.0,178.6056,178.7645,178.484,178.5588,9915.0
2023-06-15 11:10:00,190.98,191.23,190.93,191.0,6941.0,178.5682,178.8019,178.5214,178.5869,6941.0
2023-06-15 11:15:00,191.02,191.32,191.02,191.02,3483.0,178.6056,178.8861,178.6056,178.6056,3483.0
2023-06-15 11:20:00,190.88,191.11,190.88,191.06,4043.0,178.4747,178.6897,178.4747,178.643,4043.0
2023-06-15 11:25:00,191.03,191.64,191.02,191.63,8523.0,178.6149,179.1853,178.6056,179.1759,8523.0
2023-06-15 11:30:00,191.65,191.76,191.44,191.71,17452.0,179.1946,179.2975,178.9983,179.2507,17452.0
2023-06-15 11:35:00,191.72,192.28,191.71,192.26,7943.0,179.2601,179.7837,179.2507,179.765,7943.0
2023-06-15 11:40:00,192.34,192.65,192.22,192.22,13566.0,179.8398,180.1296,179.7276,179.7276,13566.0
2023-06-15 11:45:00,192.2,192.33,192.07,192.25,3841.0,179.7089,179.8304,179.5873,179.7556,3841.0
2023-06-15 11:50:00,192.17,192.47,192.14,192.36,9545.0,179.6808,179.9613,179.6528,179.8585,9545.0
2023-06-15 11:55:00,192.37,192.43,192.15,192.15,3402.0,179.8678,179.9239,179.6621,179.6621,3402.0
2023-06-15 12:00:00,192.14,192.18,192.01,192.01,2590.0,179.6528,179.6902,179.5312,179.5312,2590.0
2023-06-15 12:05:00,191.96,192.58,191.93,192.58,8497.0,179.4845,180.0642,179.4564,180.0642,8497.0
2023-06-15 12:10:00,192.52,192.59,192.31,192.56,11961.0,180.0081,180.0735,179.8117,180.0455,11961.0
2023-06-15 12:15:00,192.65,192.79,192.63,192.63,8086.0,180.1296,180.2605,180.1109,180.1109,8086.0
2023-06-15 12:20:00,192.68,192.68,192.47,192.63,17952.0,180.1577,180.1577,179.9613,180.1109,17952.0
2023-06-15 12:25:00,192.63,192.63,192.07,192.15,11395.0,180.1109,180.1109,179.5873,179.6621,11395.0
2023-06-15 12:30:00,192.2,192.47,192.09,192.47,13196.0,179.7089,179.9613,179.606,179.9613,13196.0
2023-06-15 12:35:00,192.47,192.65,192.36,192.55,32996.0,179.9613,180.1296,179.8585,180.0361,32996.0
2023-06-15 12:40:00,192.55,192.64,192.51,192.56,22988.0,180.0361,180.1203,179.9987,180.0455,22988.0
2023-06-15 12:45:00,192.53,192.78,192.43,192.78,18398.0,180.0174,180.2512,179.9239,180.2512,18398.0
2023-06-15 12:50:00,192.79,193.14,192.66,193.1,9882.0,180.2605,180.5878,180.139,180.5504,9882.0
2023-06-15 12:55:00,193.12,193.48,192.98,193.4,9276.0,180.5691,180.9057,180.4382,180.8309,9276.0
2023-06-15 13:00:00,193.4,193.5,193.23,193.27,8328.0,180.8309,180.9244,180.6719,180.7093,8328.0
2023-06-15 13:05:00,193.31,193.36,193.17,193.3,7476.0,180.7467,180.7935,180.6158,180.7374,7476.0
2023-06-15 13:10:00,193.32,193.41,193.15,193.16,11313.0,180.7561,180.8402,180.5971,180.6065,11313.0
2023-06-15 13:15:00,193.19,193.3,193.14,193.14,5306.0,180.6345,180.7374,180.5878,180.5878,5306.0
2023-06-15 13:20:00,193.12,193.32,193.12,193.3,5325.0,180.5691,180.7561,180.5691,180.7374,5325.0
2023-06-15 13:25:00,193.29,193.44,193.16,193.3,12616.0,180.728,180.8683,180.6065,180.7374,12616.0
2023-06-15 13:30:00,193.29,193.38,193.18,193.24,9884.0,180.728,180.8122,180.6252,180.6813,9884.0
2023-06-15 13:35:00,193.2,193.33,193.15,193.3,7642.0,180.6439,180.7654,180.5971,180.7374,7642.0
2023-06-15 13:40:00,193.3,193.35,193.19,193.3,10583.0,180.7374,180.7841,180.6345,180.7374,10583.0
2023-06-15 13:45:00,193.34,193.56,193.26,193.52,17660.0,180.7748,180.9805,180.7,180.9431,17660.0
2023-06-15 13:50:00,193.49,193.61,193.44,193.58,15821.0,180.915,181.0272,180.8683,180.9992,15821.0
2023-06-15 13:55:00,193.65,193.88,193.55,193.88,4315.0,181.0646,181.2797,180.9711,181.2797,4315.0
2023-06-15 14:00:00,193.89,194.0,193.66,193.74,8239.0,181.2891,181.3919,181.074,181.1488,8239.0
2023-06-15 14:05:00,193.69,193.69,193.53,193.65,6854.0,181.102,181.102,180.9524,181.0646,6854.0
2023-06-15 14:10:00,193.68,193.93,193.68,193.8,12852.0,181.0927,181.3265,181.0927,181.2049,12852.0
2023-06-15 14:15:00,193.74,193.87,193.69,193.87,5020.0,181.1488,181.2704,181.102,181.2704,5020.0
2023-06-15 14:20:00,193.9,193.97,193.72,193.94,5519.0,181.2984,181.3639,181.1301,181.3358,5519.0
2023-06-15 14:25:00,193.94,194.01,193.7,193.96,5038.0,181.3358,181.4013,181.1114,181.3545,5038.0
2023-06-15 14:30:00,193.92,193.99,193.85,193.86,1757.0,181.3171,181.3826,181.2517,181.261,1757.0
2023-06-15 14:35:00,193.81,194.1,193.81,193.92,6202.0,181.2142,181.4854,181.2142,181.3171,6202.0
2023-06-15 14:40:00,194.02,194.1,193.95,194.06,3500.0,181.4106,181.4854,181.3452,181.448,3500.0
2023-06-15 14:45:00,194.1,194.46,193.88,194.11,48096.0,181.4854,181.822,181.2797,181.4948,48096.0
2023-06-15 14:50:00,194.11,194.14,193.93,194.14,12673.0,181.4948,181.5228,181.3265,181.5228,12673.0
2023-06-15 14:55:00,194.14,194.57,193.95,194.39,16531.0,181.5228,181.9249,181.3452,181.7566,16531.0
2023-06-15 15:00:00,194.56,194.68,194.06,194.15,8100.0,181.9155,182.0277,181.448,181.5322,8100.0
2023-06-15 15:05:00,194.15,194.22,193.99,194.11,5531.0,181.5322,181.5976,181.3826,181.4948,5531.0
2023-06-15 15:10:00,194.07,194.18,193.95,194.12,9588.0,181.4574,181.5602,181.3452,181.5041,9588.0
2023-06-15 15:15:00,194.21,194.32,193.98,193.99,7972.0,181.5883,181.6911,181.3732,181.3826,7972.0
2023-06-15 15:20:00,193.96,194.13,193.77,194.07,11139.0,181.3545,181.5135,181.1768,181.4574,11139.0
2023-06-15 15:25:00,194.07,194.26,194.05,194.24,35165.0,181.4574,181.635,181.4387,181.6163,35165.0
2023-06-15 15:30:00,194.24,194.36,193.99,194.0,35032.0,181.6163,181.7285,181.3826,181.3919,35032.0
2023-06-15 15:35:00,194.0,194.07,193.64,194.03,40061.0,181.3919,181.4574,181.0553,181.42,40061.0
2023-06-15 15:40:00,194.06,194.08,193.97,193.99,45692.0,181.448,181.4667,181.3639,181.3826,45692.0
2023-06-15 15:45:00,194.01,194.61,194.0,194.61,56919.0,181.4013,181.9623,181.3919,181.9623,56919.0
2023-06-15 15:50:00,194.65,194.95,194.41,194.44,50665.0,181.9997,182.2802,181.7753,181.8033,50665.0
2023-06-15 15:55:00,194.44,194.52,194.11,194.23,130269.0,181.8033,181.8781,181.4948,181.607,130269.0
2023-06-16 09:30:00,192.29,194.44,192.29,193.94,557893.0,179.793,181.8033,179.793,181.3358,557893.0
2023-06-16 09:35:00,193.78,194.05,192.82,193.68,15975.0,181.1862,181.4387,180.2886,181.0927,15975.0
2023-06-16 09:40:00,193.82,193.97,192.82,193.35,7680.0,181.2236,181.3639,180.2886,180.7841,7680.0
2023-06-16 09:45:00,193.2,193.25,192.25,192.45,10840.0,180.6439,180.6906,179.7556,179.9426,10840.0
2023-06-16 09:50:00,192.63,192.82,192.33,192.73,6394.0,180.1109,180.2886,179.8304,180.2044,6394.0
2023-06-16 09:55:00,192.65,193.57,192.65,193.05,10403.0,180.1296,180.9898,180.1296,180.5036,10403.0
2023-06-16 10:00:00,193.59,194.11,193.31,193.85,8076.0,181.0085,181.4948,180.7467,181.2517,8076.0
2023-06-16 10:05:00,193.95,194.07,193.46,193.51,12518.0,181.3452,181.4574,180.887,180.9337,12518.0
2023-06-16 10:10:00,193.51,193.65,193.35,193.38,3785.0,180.9337,181.0646,180.7841,180.8122,3785.0
2023-06-16 10:15:00,193.42,193.44,193.01,193.18,10890.0,180.8496,180.8683,180.4662,180.6252,10890.0
2023-06-16 10:20:00,193.15,193.88,192.97,193.58,28110.0,180.5971,181.2797,180.4288,180.9992,28110.0
2023-06-16 10:25:00,193.6,193.66,193.16,193.49,6995.0,181.0179,181.074,180.6065,180.915,6995.0
2023-06-16 10:30:00,193.49,193.53,193.25,193.26,9981.0,180.915,180.9524,180.6906,180.7,9981.0
2023-06-16 10:35:00,193.43,193.43,192.99,193.31,4240.0,180.8589,180.8589,180.4475,180.7467,4240.0
2023-06-16 10:40:00,193.28,193.28,192.99,193.07,6395.0,180.7187,180.7187,180.4475,180.5223,6395.0
2023-06-16 10:45:00,193.02,193.31,192.92,193.18,8529.0,180.4756,180.7467,180.3821,180.6252,8529.0
2023-06-16 10:50:00,193.23,193.32,193.03,193.21,8071.0,180.6719,180.7561,180.4849,180.6532,8071.0
2023-06-16 10:55:00,193.25,193.54,193.14,193.14,7152.0,180.6906,180.9618,180.5878,180.5878,7152.0
2023-06-16 11:00:00,193.06,193.3,192.98,193.03,13121.0,180.513,180.7374,180.4382,180.4849,13121.0
2023-06-16 11:05:00,193.03,193.06,192.76,193.06,3935.0,180.4849,180.513,180.2325,180.513,3935.0
2023-06-16 11:10:00,193.06,193.06,192.73,192.75,4855.0,180.513,180.513,180.2044,180.2231,4855.0
2023-06-16 11:15:00,192.72,192.78,192.45,192.49,5356.0,180.1951,180.2512,179.9426,179.98,5356.0
2023-06-16 11:20:00,192.53,192.55,192.29,192.43,7524.0,180.0174,180.0361,179.793,179.9239,7524.0
2023-06-16 11:25:00,192.4,192.51,192.06,192.24,14479.0,179.8959,179.9987,179.578,179.7463,14479.0
2023-06-16 11:30:00,192.19,192.4,192.15,192.28,5221.0,179.6995,179.8959,179.6621,179.7837,5221.0
2023-06-16 11:35:00,192.28,192.41,192.18,192.29,5754.0,179.7837,179.9052,179.6902,179.793,5754.0
2023-06-16 11:40:00,192.25,192.28,191.95,192.02,11142.0,179.7556,179.7837,179.4751,179.5406,11142.0
2023-06-16 11:45:00,192.03,192.64,192.03,192.64,106374.0,179.5499,180.1203,179.5499,180.1203,106374.0
2023-06-16 11:50:00,192.59,192.59,192.08,192.08,7370.0,180.0735,180.0735,179.5967,179.5967,7370.0
2023-06-16 11:55:00,192.14,192.34,192.14,192.21,6716.0,179.6528,179.8398,179.6528,179.7182,6716.0
2023-06-16 12:00:00,192.31,192.31,192.05,192.07,5844.0,179.8117,179.8117,179.5686,179.5873,5844.0
2023-06-16 12:05:00,192.11,192.11,191.75,191.75,10502.0,179.6247,179.6247,179.2881,179.2881,10502.0
2023-06-16 12:10:00,191.73,191.97,191.73,191.93,4620.0,179.2694,179.4938,179.2694,179.4564,4620.0
2023-06-16 12:15:00,191.92,192.35,191.91,192.21,4847.0,179.4471,179.8491,179.4377,179.7182,4847.0
2023-06-16 12:20:00,192.27,192.53,192.26,192.53,4125.0,179.7743,180.0174,179.765,180.0174,4125.0
2023-06-16 12:25:00,192.53,192.7,192.51,192.66,13083.0,180.0174,180.1764,179.9987,180.139,13083.0
2023-06-16 12:30:00,192.67,193.06,192.62,193.05,15303.0,180.1483,180.513,180.1016,180.5036,15303.0
2023-06-16 12:35:00,192.99,193.28,192.98,193.28,3420.0,180.4475,180.7187,180.4382,180.7187,3420.0
2023-06-16 12:40:00,193.36,193.56,193.31,193.33,5077.0,180.7935,180.9805,180.7467,180.7654,5077.0
2023-06-16 12:45:00,193.29,193.46,193.2,193.46,3180.0,180.728,180.887,180.6439,180.887,3180.0
2023-06-16 12:50:00,193.41,193.66,193.39,193.5,6682.0,180.8402,181.074,180.8215,180.9244,6682.0
2023-06-16 12:55:00,193.5,193.54,193.3,193.3,2510.0,180.9244,180.9618,180.7374,180.7374,2510.0
2023-06-16 13:00:00,193.2,193.28,193.06,193.06,2346.0,180.6439,180.7187,180.513,180.513,2346.0
2023-06-16 13:05:00,193.07,193.07,192.7,192.74,3286.0,180.5223,180.5223,180.1764,180.2138,3286.0
2023-06-16 13:10:00,192.55,192.67,192.51,192.57,3968.0,180.0361,180.1483,179.9987,180.0548,3968.0
2023-06-16 13:15:00,192.6,192.69,192.49,192.57,4398.0,180.0829,180.167,179.98,180.0548,4398.0
2023-06-16 13:20:00,192.53,192.53,192.2,192.24,6991.0,180.0174,180.0174,179.7089,179.7463,6991.0
2023-06-16 13:25:00,192.22,192.36,192.17,192.3,6350.0,179.7276,179.8585,179.6808,179.8024,6350.0
2023-06-16 13:30:00,192.34,192.34,192.03,192.14,7870.0,179.8398,179.8398,179.5499,179.6528,7870.0
2023-06-16 13:35:00,192.18,192.27,191.93,191.97,10818.0,179.6902,179.7743,179.4564,179.4938,10818.0
2023-06-16 13:40:00,191.97,192.08,191.75,191.8,3522.0,179.4938,179.5967,179.2881,179.3349,3522.0
2023-06-16 13:45:00,191.8,191.9,191.65,191.85,8863.0,179.3349,179.4284,179.1946,179.3816,8863.0
2023-06-16 13:50:00,191.86,191.9,191.74,191.83,20978.0,179.391,179.4284,179.2788,179.3629,20978.0
2023-06-16 13:55:00,191.76,191.92,191.67,191.87,7155.0,179.2975,179.4471,179.2133,179.4003,7155.0
2023-06-16 14:00:00,191.89,191.9,191.58,191.64,6891.0,179.419,179.4284,179.1292,179.1853,6891.0
2023-06-16 14:05:00,191.64,191.9,191.55,191.9,5791.0,179.1853,179.4284,179.1011,179.4284,5791.0
2023-06-16 14:10:00,191.9,192.04,191.78,192.04,9418.0,179.4284,179.5593,179.3162,179.5593,9418.0
2023-06-16 14:15:00,192.17,192.46,192.11,192.46,17721.0,179.6808,179.952,179.6247,179.952,17721.0
2023-06-16 14:20:00,192.5,192.53,192.42,192.5,6276.0,179.9894,180.0174,179.9146,179.9894,6276.0
2023-06-16 14:25:00,192.5,192.7,192.44,192.7,5715.0,179.9894,180.1764,179.9333,180.1764,5715.0
2023-06-16 14:30:00,192.72,192.89,192.71,192.86,14280.0,180.1951,180.354,180.1857,180.326,14280.0
2023-06-16 14:35:00,192.86,192.98,192.78,192.89,5871.0,180.326,180.4382,180.2512,180.354,5871.0
2023-06-16 14:40:00,192.91,193.08,192.78,192.98,7623.0,180.3727,180.5317,180.2512,180.4382,7623.0
2023-06-16 14:45:00,192.85,192.98,192.75,192.85,12201.0,180.3166,180.4382,180.2231,180.3166,12201.0
2023-06-16 14:50:00,192.86,192.99,192.72,192.82,12606.0,180.326,180.4475,180.1951,180.2886,12606.0
2023-06-16 14:55:00,192.89,193.4,192.7,192.74,29066.0,180.354,180.8309,180.1764,180.2138,29066.0
2023-06-16 15:00:00,192.75,193.12,192.6,193.01,15692.0,180.2231,180.5691,180.0829,180.4662,15692.0
2023-06-16 15:05:00,193.05,193.14,192.94,193.14,14275.0,180.5036,180.5878,180.4008,180.5878,14275.0
2023-06-16 15:10:00,193.17,193.17,192.92,193.0,10107.0,180.6158,180.6158,180.3821,180.4569,10107.0
2023-06-16 15:15:00,192.96,193.1,192.76,192.85,26016.0,180.4195,180.5504,180.2325,180.3166,26016.0
2023-06-16 15:20:00,192.84,193.17,192.84,193.03,14185.0,180.3073,180.6158,180.3073,180.4849,14185.0
2023-06-16 15:25:00,193.01,193.02,192.58,192.82,16193.0,180.4662,180.4756,180.0642,180.2886,16193.0
2023-06-16 15:30:00,192.86,193.3,192.43,193.29,37413.0,180.326,180.7374,179.9239,180.728,37413.0
2023-06-16 15:35:00,193.25,193.56,193.13,193.49,27758.0,180.6906,180.9805,180.5784,180.915,27758.0
2023-06-16 15:40:00,193.51,193.72,193.42,193.58,30318.0,180.9337,181.1301,180.8496,180.9992,30318.0
2023-06-16 15:45:00,193.6,193.8,193.47,193.48,51126.0,181.0179,181.2049,180.8963,180.9057,51126.0
2023-06-16 15:50:00,193.47,193.47,192.78,192.81,56606.0,180.8963,180.8963,180.2512,180.2792,56606.0
2023-06-16 15:55:00,192.79,193.08,192.78,192.89,85657.0,180.2605,180.5317,180.2512,180.354,85657.0
2023-06-20 09:30:00,191.59,192.56,191.19,191.94,119448.0,179.1385,180.0455,178.7645,179.4658,119448.0
2023-06-20 09:35:00,191.94,193.21,191.77,192.21,13278.0,179.4658,180.6532,179.3068,179.7182,13278.0
2023-06-20 09:40:00,191.68,191.93,190.43,191.24,32481.0,179.2227,179.4564,178.0539,178.8113,32481.0
2023-06-20 09:45:00,191.24,191.3,190.36,191.07,25366.0,178.8113,178.8674,177.9885,178.6523,25366.0
2023-06-20 09:50:00,190.95,191.61,190.87,191.33,115766.0,178.5401,179.1572,178.4653,178.8954,115766.0
2023-06-20 09:55:00,191.24,191.24,190.42,191.1,15251.0,178.8113,178.8113,178.0446,178.6804,15251.0
2023-06-20 10:00:00,191.01,191.29,190.43,191.19,12549.0,178.5962,178.858,178.0539,178.7645,12549.0
2023-06-20 10:05:00,191.02,191.62,190.91,191.24,14958.0,178.6056,179.1666,178.5027,178.8113,14958.0
2023-06-20 10:10:00,191.14,191.63,191.1,191.51,4034.0,178.7178,179.1759,178.6804,179.0637,4034.0
2023-06-20 10:15:00,191.53,191.67,191.52,191.57,3694.0,179.0824,179.2133,179.0731,179.1198,3694.0
2023-06-20 10:20:00,191.59,191.61,191.14,191.36,15176.0,179.1385,179.1572,178.7178,178.9235,15176.0
2023-06-20 10:25:00,191.29,191.44,190.93,191.33,9848.0,178.858,178.9983,178.5214,178.8954,9848.0
2023-06-20 10:30:00,191.32,191.45,190.95,191.21,9404.0,178.8861,179.0076,178.5401,178.7832,9404.0
2023-06-20 10:35:00,190.99,191.4,190.69,191.4,5734.0,178.5775,178.9609,178.297,178.9609,5734.0
2023-06-20 10:40:00,191.29,191.45,191.1,191.24,5223.0,178.858,179.0076,178.6804,178.8113,5223.0
2023-06-20 10:45:00,191.32,191.97,191.2,191.96,11287.0,178.8861,179.4938,178.7739,179.4845,11287.0
2023-06-20 10:50:00,192.01,192.66,192.01,192.52,7891.0,179.5312,180.139,179.5312,180.0081,7891.0
2023-06-20 10:55:00,192.41,192.49,192.01,192.48,9048.0,179.9052,179.98,179.5312,179.9707,9048.0
2023-06-20 11:00:00,192.56,192.89,192.56,192.59,10478.0,180.0455,180.354,180.0455,180.0735,10478.0
2023-06-20 11:05:00,192.58,192.65,192.03,192.03,9580.0,180.0642,180.1296,179.5499,179.5499,9580.0
2023-06-20 11:10:00,192.06,192.1,191.95,191.98,8851.0,179.578,179.6154,179.4751,179.5032,8851.0
2023-06-20 11:15:00,191.97,192.38,191.96,192.1,7427.0,179.4938,179.8772,179.4845,179.6154,7427.0
2023-06-20 11:20:00,192.1,192.24,191.99,192.1,7304.0,179.6154,179.7463,179.5125,179.6154,7304.0
2023-06-20 11:25:00,192.15,192.54,192.04,192.18,4734.0,179.6621,180.0268,179.5593,179.6902,4734.0
2023-06-20 11:30:00,192.09,192.2,191.85,191.96,4595.0,179.606,179.7089,179.3816,179.4845,4595.0
2023-06-20 11:35:00,192.03,192.23,191.83,192.0,5962.0,179.5499,179.7369,179.3629,179.5219,5962.0
2023-06-20 11:40:00,191.97,191.97,191.61,191.71,2476.0,179.4938,179.4938,179.1572,179.2507,2476.0
2023-06-20 11:45:00,191.68,192.03,191.68,191.73,2821.0,179.2227,179.5499,179.2227,179.2694,2821.0
2023-06-20 11:50:00,191.6,191.79,191.58,191.72,4417.0,179.1479,179.3255,179.1292,179.2601,4417.0
2023-06-20 11:55:00,191.81,192.0,191.8,191.86,1480.0,179.3442,179.5219,179.3349,179.391,1480.0
2023-06-20 12:00:00,191.81,191.89,191.58,191.59,3509.0,179.3442,179.419,179.1292,179.1385,3509.0
2023-06-20 12:05:00,191.55,191.55,191.0,191.0,1503.0,179.1011,179.1011,178.5869,178.5869,1503.0
2023-06-20 12:10:00,190.95,191.22,190.94,191.22,5513.0,178.5401,178.7926,178.5308,178.7926,5513.0
2023-06-20 12:15:00,191.12,191.34,191.03,191.25,2476.0,178.6991,178.9048,178.6149,178.8206,2476.0
2023-06-20 12:20:00,191.29,191.57,191.21,191.56,2421.0,178.858,179.1198,178.7832,179.1105,2421.0
2023-06-20 12:25:00,191.56,191.81,191.48,191.55,4238.0,179.1105,179.3442,179.0357,179.1011,4238.0
2023-06-20 12:30:00,191.6,191.68,191.36,191.65,7839.0,179.1479,179.2227,178.9235,179.1946,7839.0
2023-06-20 12:35:00,191.68,191.94,191.67,191.88,2031.0,179.2227,179.4658,179.2133,179.4097,2031.0
2023-06-20 12:40:00,191.89,192.13,191.87,192.06,4765.0,179.419,179.6434,179.4003,179.578,4765.0
2023-06-20 12:45:00,192.16,192.3,192.11,192.22,15633.0,179.6715,179.8024,179.6247,179.7276,15633.0
2023-06-20 12:50:00,192.24,192.24,191.86,191.97,3935.0,179.7463,179.7463,179.391,179.4938,3935.0
2023-06-20 12:55:00,192.0,192.01,191.6,191.82,9898.0,179.5219,179.5312,179.1479,179.3536,9898.0
2023-06-20 13:00:00,191.76,191.86,191.57,191.7,9324.0,179.2975,179.391,179.1198,179.2414,9324.0
2023-06-20 13:05:00,191.7,191.7,191.37,191.47,7035.0,179.2414,179.2414,178.9328,179.0263,7035.0
2023-06-20 13:10:00,191.53,191.54,191.2,191.41,8622.0,179.0824,179.0918,178.7739,178.9702,8622.0
2023-06-20 13:15:00,191.57,191.66,191.32,191.34,5849.0,179.1198,179.204,178.8861,178.9048,5849.0
2023-06-20 13:20:00,191.29,191.37,191.02,191.16,4496.0,178.858,178.9328,178.6056,178.7365,4496.0
2023-06-20 13:25:00,191.26,191.36,191.26,191.32,1626.0,178.83,178.9235,178.83,178.8861,1626.0
2023-06-20 13:30:00,191.28,191.34,191.07,191.07,2847.0,178.8487,178.9048,178.6523,178.6523,2847.0
2023-06-20 13:35:00,191.03,191.11,190.89,190.91,7819.0,178.6149,178.6897,178.484,178.5027,7819.0
2023-06-20 13:40:00,190.94,191.19,190.9,191.03,4047.0,178.5308,178.7645,178.4934,178.6149,4047.0
2023-06-20 13:45:00,191.01,191.27,191.0,191.22,4405.0,178.5962,178.8393,178.5869,178.7926,4405.0
2023-06-20 13:50:00,191.23,191.26,191.11,191.18,4597.0,178.8019,178.83,178.6897,178.7552,4597.0
2023-06-20 13:55:00,191.2,191.2,191.04,191.07,4445.0,178.7739,178.7739,178.6243,178.6523,4445.0
2023-06-20 14:00:00,191.12,191.38,191.12,191.38,3844.0,178.6991,178.9422,178.6991,178.9422,3844.0
2023-06-20 14:05:00,191.5,191.51,191.11,191.25,4323.0,179.0544,179.0637,178.6897,178.8206,4323.0
2023-06-20 14:10:00,191.25,191.34,191.2,191.33,6143.0,178.8206,178.9048,178.7739,178.8954,6143.0
2023-06-20 14:15:00,191.34,191.48,191.33,191.41,3627.0,178.9048,179.0357,178.8954,178.9702,3627.0
2023-06-20 14:20:00,191.45,191.7,191.45,191.6,4410.0,179.0076,179.2414,179.0076,179.1479,4410.0
2023-06-20 14:25:00,191.59,191.61,191.42,191.44,2009.0,179.1385,179.1572,178.9796,178.9983,2009.0
2023-06-20 14:30:00,191.53,191.76,191.52,191.71,3715.0,179.0824,179.2975,179.0731,179.2507,3715.0
2023-06-20 14:35:00,191.62,191.64,191.44,191.44,3603.0,179.1666,179.1853,178.9983,178.9983,3603.0
2023-06-20 14:40:00,191.36,191.36,190.88,190.96,8820.0,178.9235,178.9235,178.4747,178.5495,8820.0
2023-06-20 14:45:00,190.93,191.06,190.85,190.98,14412.0,178.5214,178.643,178.4466,178.5682,14412.0
2023-06-20 14:50:00,190.91,191.0,190.82,190.96,4643.0,178.5027,178.5869,178.4186,178.5495,4643.0
2023-06-20 14:55:00,190.99,191.02,190.84,190.84,29929.0,178.5775,178.6056,178.4373,178.4373,29929.0
2023-06-20 15:00:00,190.94,191.2,190.94,191.14,9088.0,178.5308,178.7739,178.5308,178.7178,9088.0
2023-06-20 15:05:00,191.09,191.23,191.05,191.06,4245.0,178.671,178.8019,178.6336,178.643,4245.0
2023-06-20 15:10:00,191.02,191.02,190.67,190.67,7312.0,178.6056,178.6056,178.2783,178.2783,7312.0
2023-06-20 15:15:00,190.65,190.72,190.55,190.64,7416.0,178.2596,178.3251,178.1661,178.2503,7416.0
2023-06-20 15:20:00,190.56,190.71,190.39,190.41,10997.0,178.1755,178.3157,178.0165,178.0352,10997.0
2023-06-20 15:25:00,190.45,190.52,190.28,190.4,9790.0,178.0726,178.1381,177.9137,178.0259,9790.0
2023-06-20 15:30:00,190.41,190.41,190.11,190.15,10619.0,178.0352,178.0352,177.7547,177.7921,10619.0
2023-06-20 15:35:00,190.17,190.17,189.95,190.08,18008.0,177.8108,177.8108,177.6051,177.7267,18008.0
2023-06-20 15:40:00,190.09,190.41,190.04,190.39,23658.0,177.736,178.0352,177.6893,178.0165,23658.0
2023-06-20 15:45:00,190.42,190.61,190.37,190.56,18896.0,178.0446,178.2222,177.9978,178.1755,18896.0
2023-06-20 15:50:00,190.57,190.82,190.47,190.63,39055.0,178.1848,178.4186,178.0913,178.2409,39055.0
2023-06-20 15:55:00,190.65,190.67,190.06,190.11,122113.0,178.2596,178.2783,177.708,177.7547,122113.0
2023-06-21 09:30:00,188.87,188.99,187.66,187.75,37575.0,176.5953,176.7075,175.4639,175.5481,37575.0
2023-06-21 09:35:00,187.51,187.51,186.52,186.61,14726.0,175.3237,175.3237,174.398,174.4822,14726.0
2023-06-21 09:40:00,186.43,186.68,185.99,186.6,20700.0,174.3139,174.5476,173.9025,174.4728,20700.0
2023-06-21 09:45:00,186.41,187.32,186.41,187.13,25376.0,174.2952,175.146,174.2952,174.9684,25376.0
2023-06-21 09:50:00,187.15,188.19,186.96,188.19,53859.0,174.9871,175.9595,174.8094,175.9595,53859.0
2023-06-21 09:55:00,188.15,188.4,187.54,187.66,27544.0,175.9221,176.1558,175.3517,175.4639,27544.0
2023-06-21 10:00:00,187.83,188.42,187.82,187.92,35168.0,175.6229,176.1745,175.6135,175.707,35168.0
2023-06-21 10:05:00,187.84,188.24,187.58,188.24,16742.0,175.6322,176.0062,175.3891,176.0062,16742.0
2023-06-21 10:10:00,188.35,188.74,188.19,188.37,14902.0,176.1091,176.4738,175.9595,176.1278,14902.0
2023-06-21 10:15:00,188.46,188.64,188.41,188.47,9417.0,176.2119,176.3802,176.1652,176.2213,9417.0
2023-06-21 10:20:00,188.49,188.73,188.4,188.4,8205.0,176.24,176.4644,176.1558,176.1558,8205.0
2023-06-21 10:25:00,188.35,188.36,188.12,188.26,4298.0,176.1091,176.1184,175.894,176.0249,4298.0
2023-06-21 10:30:00,188.2,188.42,187.89,188.12,14601.0,175.9688,176.1745,175.679,175.894,14601.0
2023-06-21 10:35:00,188.18,188.94,188.12,188.79,8246.0,175.9501,176.6608,175.894,176.5205,8246.0
2023-06-21 10:40:00,188.71,189.08,188.5,188.55,6359.0,176.4457,176.7917,176.2493,176.2961,6359.0
2023-06-21 10:45:00,188.5,188.73,188.48,188.72,6210.0,176.2493,176.4644,176.2306,176.455,6210.0
2023-06-21 10:50:00,188.67,189.24,188.6,189.24,6775.0,176.4083,176.9413,176.3428,176.9413,6775.0
2023-06-21 10:55:00,189.29,189.75,189.05,189.67,50883.0,176.988,177.4181,176.7636,177.3433,50883.0
2023-06-21 11:00:00,189.67,189.73,189.44,189.44,8381.0,177.3433,177.3994,177.1283,177.1283,8381.0
2023-06-21 11:05:00,189.31,189.32,189.12,189.14,5032.0,177.0067,177.0161,176.8291,176.8478,5032.0
2023-06-21 11:10:00,189.21,189.51,188.93,189.19,11227.0,176.9132,177.1937,176.6514,176.8945,11227.0
2023-06-21 11:15:00,189.13,189.24,188.89,188.89,12582.0,176.8384,176.9413,176.614,176.614,12582.0
2023-06-21 11:20:00,188.89,189.11,188.65,188.83,8181.0,176.614,176.8197,176.3896,176.5579,8181.0
2023-06-21 11:25:00,188.91,188.91,188.42,188.42,7490.0,176.6327,176.6327,176.1745,176.1745,7490.0
2023-06-21 11:30:00,188.2,188.36,188.09,188.22,2779.0,175.9688,176.1184,175.866,175.9875,2779.0
2023-06-21 11:35:00,188.43,188.85,188.43,188.85,20466.0,176.1839,176.5766,176.1839,176.5766,20466.0
2023-06-21 11:40:00,188.72,189.01,188.72,188.87,8256.0,176.455,176.7262,176.455,176.5953,8256.0
2023-06-21 11:45:00,188.84,188.95,188.72,188.74,4531.0,176.5673,176.6701,176.455,176.4738,4531.0
2023-06-21 11:50:00,188.8,189.03,188.69,189.0,4025.0,176.5299,176.7449,176.427,176.7169,4025.0
2023-06-21 11:55:00,189.0,189.14,188.93,189.0,14970.0,176.7169,176.8478,176.6514,176.7169,14970.0
2023-06-21 12:00:00,188.99,189.17,188.97,188.99,5931.0,176.7075,176.8758,176.6888,176.7075,5931.0
2023-06-21 12:05:00,189.08,189.23,188.81,189.23,13623.0,176.7917,176.9319,176.5392,176.9319,13623.0
2023-06-21 12:10:00,189.24,189.32,189.2,189.2,1000.0,176.9413,177.0161,176.9039,176.9039,1000.0
2023-06-21 12:15:00,189.37,189.59,189.35,189.42,4044.0,177.0628,177.2685,177.0441,177.1096,4044.0
2023-06-21 12:20:00,189.28,189.5,189.28,189.47,17009.0,176.9787,177.1844,176.9787,177.1563,17009.0
2023-06-21 12:25:00,189.46,189.5,189.24,189.5,11768.0,177.147,177.1844,176.9413,177.1844,11768.0
2023-06-21 12:30:00,189.62,189.83,189.58,189.6,2708.0,177.2966,177.4929,177.2592,177.2779,2708.0
2023-06-21 12:35:00,189.55,189.55,189.38,189.46,11336.0,177.2311,177.2311,177.0722,177.147,11336.0
2023-06-21 12:40:00,189.46,189.49,189.23,189.27,5934.0,177.147,177.175,176.9319,176.9693,5934.0
2023-06-21 12:45:00,189.34,189.34,188.94,188.94,5978.0,177.0348,177.0348,176.6608,176.6608,5978.0
2023-06-21 12:50:00,189.06,189.16,188.72,188.74,5854.0,176.773,176.8665,176.455,176.4738,5854.0
2023-06-21 12:55:00,188.62,188.92,188.61,188.71,8385.0,176.3615,176.6421,176.3522,176.4457,8385.0
2023-06-21 13:00:00,188.65,188.81,188.5,188.81,3575.0,176.3896,176.5392,176.2493,176.5392,3575.0
2023-06-21 13:05:00,188.88,189.12,188.75,189.06,4848.0,176.6047,176.8291,176.4831,176.773,4848.0
2023-06-21 13:10:00,189.09,189.19,188.92,188.93,5003.0,176.801,176.8945,176.6421,176.6514,5003.0
2023-06-21 13:15:00,188.89,189.07,188.84,188.91,4341.0,176.614,176.7823,176.5673,176.6327,4341.0
2023-06-21 13:20:00,188.87,188.92,188.74,188.74,11127.0,176.5953,176.6421,176.4738,176.4738,11127.0
2023-06-21 13:25:00,188.81,188.87,188.47,188.48,3356.0,176.5392,176.5953,176.2213,176.2306,3356.0
2023-06-21 13:30:00,188.45,188.73,188.45,188.73,2507.0,176.2026,176.4644,176.2026,176.4644,2507.0
2023-06-21 13:35:00,188.73,189.07,188.73,189.07,1587.0,176.4644,176.7823,176.4644,176.7823,1587.0
2023-06-21 13:40:00,189.11,189.24,189.08,189.08,3297.0,176.8197,176.9413,176.7917,176.7917,3297.0
2023-06-21 13:45:00,189.06,189.27,188.99,189.21,2243.0,176.773,176.9693,176.7075,176.9132,2243.0
2023-06-21 13:50:00,189.14,189.33,189.13,189.31,2730.0,176.8478,177.0254,176.8384,177.0067,2730.0
2023-06-21 13:55:00,189.27,189.42,189.24,189.32,6702.0,176.9693,177.1096,176.9413,177.0161,6702.0
2023-06-21 14:00:00,189.35,189.37,189.16,189.17,4259.0,177.0441,177.0628,176.8665,176.8758,4259.0
2023-06-21 14:05:00,189.23,189.44,189.2,189.33,7028.0,176.9319,177.1283,176.9039,177.0254,7028.0
2023-06-21 14:10:00,189.4,189.44,189.24,189.33,4482.0,177.0909,177.1283,176.9413,177.0254,4482.0
2023-06-21 14:15:00,189.38,189.43,189.2,189.27,3098.0,177.0722,177.1189,176.9039,176.9693,3098.0
2023-06-21 14:20:00,189.32,189.47,189.25,189.37,7761.0,177.0161,177.1563,176.9506,177.0628,7761.0
2023-06-21 14:25:00,189.35,189.41,189.26,189.37,3803.0,177.0441,177.1002,176.96,177.0628,3803.0
2023-06-21 14:30:00,189.32,189.4,189.25,189.39,5886.0,177.0161,177.0909,176.9506,177.0815,5886.0
2023-06-21 14:35:00,189.4,189.4,189.29,189.38,8315.0,177.0909,177.0909,176.988,177.0722,8315.0
2023-06-21 14:40:00,189.33,189.61,189.33,189.56,14225.0,177.0254,177.2872,177.0254,177.2405,14225.0
2023-06-21 14:45:00,189.5,189.67,189.5,189.67,4268.0,177.1844,177.3433,177.1844,177.3433,4268.0
2023-06-21 14:50:00,189.68,189.84,189.67,189.79,4879.0,177.3527,177.5023,177.3433,177.4555,4879.0
2023-06-21 14:55:00,189.79,189.79,189.5,189.58,20660.0,177.4555,177.4555,177.1844,177.2592,20660.0
2023-06-21 15:00:00,189.49,189.52,189.34,189.34,4135.0,177.175,177.2031,177.0348,177.0348,4135.0
2023-06-21 15:05:00,189.34,189.46,189.34,189.43,2421.0,177.0348,177.147,177.0348,177.1189,2421.0
2023-06-21 15:10:00,189.49,189.64,189.41,189.64,3092.0,177.175,177.3153,177.1002,177.3153,3092.0
2023-06-21 15:15:00,189.67,189.67,189.47,189.52,5190.0,177.3433,177.3433,177.1563,177.2031,5190.0
2023-06-21 15:20:00,189.53,189.53,189.31,189.33,4596.0,177.2124,177.2124,177.0067,177.0254,4596.0
2023-06-21 15:25:00,189.31,189.41,189.14,189.32,11223.0,177.0067,177.1002,176.8478,177.0161,11223.0
2023-06-21 15:30:00,189.37,189.38,188.84,188.91,21267.0,177.0628,177.0722,176.5673,176.6327,21267.0
2023-06-21 15:35:00,188.88,189.11,188.64,189.11,22785.0,176.6047,176.8197,176.3802,176.8197,22785.0
2023-06-21 15:40:00,189.08,189.5,189.08,189.48,7337.0,176.7917,177.1844,176.7917,177.1657,7337.0
2023-06-21 15:45:00,189.45,189.9,189.43,189.87,12040.0,177.1376,177.5584,177.1189,177.5303,12040.0
2023-06-21 15:50:00,189.94,190.07,189.65,189.68,25383.0,177.5958,177.7173,177.3246,177.3527,25383.0
2023-06-21 15:55:00,189.73,189.76,189.32,189.36,76035.0,177.3994,177.4275,177.0161,177.0535,76035.0
2023-06-22 09:30:00,189.62,189.62,187.79,188.17,73638.0,177.2966,177.2966,175.5855,175.9408,73638.0
2023-06-22 09:35:00,188.11,188.82,187.06,188.75,15630.0,175.8847,176.5486,174.9029,176.4831,15630.0
2023-06-22 09:40:00,188.49,188.93,187.6,187.88,24795.0,176.24,176.6514,175.4078,175.6696,24795.0
2023-06-22 09:45:00,187.88,187.88,186.71,187.07,21555.0,175.6696,175.6696,174.5757,174.9123,21555.0
2023-06-22 09:50:00,187.0,188.37,186.88,187.8,53350.0,174.8468,176.1278,174.7346,175.5948,53350.0
2023-06-22 09:55:00,187.91,187.91,186.43,186.7,22942.0,175.6977,175.6977,174.3139,174.5663,22942.0
2023-06-22 10:00:00,186.76,187.0,186.45,186.71,25723.0,174.6224,174.8468,174.3326,174.5757,25723.0
2023-06-22 10:05:00,186.6,187.08,186.54,186.62,9206.0,174.4728,174.9216,174.4167,174.4915,9206.0
2023-06-22 10:10:00,186.75,187.43,186.72,187.41,22237.0,174.6131,175.2489,174.585,175.2302,22237.0
2023-06-22 10:15:00,187.29,187.78,187.27,187.62,9645.0,175.118,175.5761,175.0993,175.4265,9645.0
2023-06-22 10:20:00,187.62,187.93,187.36,187.84,11266.0,175.4265,175.7164,175.1834,175.6322,11266.0
2023-06-22 10:25:00,187.78,187.78,187.02,187.38,7495.0,175.5761,175.5761,174.8655,175.2021,7495.0
2023-06-22 10:30:00,187.48,187.53,187.09,187.18,6436.0,175.2956,175.3424,174.931,175.0151,6436.0
2023-06-22 10:35:00,187.12,187.3,186.83,187.1,18781.0,174.959,175.1273,174.6879,174.9403,18781.0
2023-06-22 10:40:00,187.08,187.13,186.5,186.67,21730.0,174.9216,174.9684,174.3793,174.5383,21730.0
2023-06-22 10:45:00,186.66,186.82,186.41,186.54,7967.0,174.5289,174.6785,174.2952,174.4167,7967.0
2023-06-22 10:50:00,186.56,186.98,186.56,186.65,10737.0,174.4354,174.8281,174.4354,174.5196,10737.0
2023-06-22 10:55:00,186.66,186.9,186.3,186.45,8068.0,174.5289,174.7533,174.1923,174.3326,8068.0
2023-06-22 11:00:00,186.46,187.0,186.41,186.93,10332.0,174.3419,174.8468,174.2952,174.7814,10332.0
2023-06-22 11:05:00,186.91,187.41,186.86,187.3,6873.0,174.7627,175.2302,174.7159,175.1273,6873.0
2023-06-22 11:10:00,187.29,187.29,187.04,187.24,4863.0,175.118,175.118,174.8842,175.0712,4863.0
2023-06-22 11:15:00,187.27,187.5,187.06,187.42,6146.0,175.0993,175.3143,174.9029,175.2395,6146.0
2023-06-22 11:20:00,187.38,187.53,187.19,187.38,7427.0,175.2021,175.3424,175.0245,175.2021,7427.0
2023-06-22 11:25:00,187.32,187.44,187.11,187.29,9135.0,175.146,175.2582,174.9497,175.118,9135.0
2023-06-22 11:30:00,187.29,187.52,187.15,187.52,5722.0,175.118,175.333,174.9871,175.333,5722.0
2023-06-22 11:35:00,187.44,187.59,187.32,187.42,3447.0,175.2582,175.3985,175.146,175.2395,3447.0
2023-06-22 11:40:00,187.41,187.64,187.32,187.42,6716.0,175.2302,175.4452,175.146,175.2395,6716.0
2023-06-22 11:45:00,187.28,187.4,187.15,187.15,5438.0,175.1086,175.2208,174.9871,174.9871,5438.0
2023-06-22 11:50:00,187.4,187.49,187.2,187.2,3312.0,175.2208,175.305,175.0338,175.0338,3312.0
2023-06-22 11:55:00,187.19,187.32,187.14,187.23,3302.0,175.0245,175.146,174.9777,175.0619,3302.0
2023-06-22 12:00:00,187.2,187.34,186.93,187.28,15780.0,175.0338,175.1647,174.7814,175.1086,15780.0
2023-06-22 12:05:00,187.29,188.0,187.24,188.0,11625.0,175.118,175.7818,175.0712,175.7818,11625.0
2023-06-22 12:10:00,188.0,188.05,187.36,187.37,25124.0,175.7818,175.8286,175.1834,175.1928,25124.0
2023-06-22 12:15:00,187.38,187.54,187.11,187.11,37978.0,175.2021,175.3517,174.9497,174.9497,37978.0
2023-06-22 12:20:00,187.06,187.8,186.99,187.66,13279.0,174.9029,175.5948,174.8375,175.4639,13279.0
2023-06-22 12:25:00,187.63,187.69,187.38,187.49,7496.0,175.4359,175.492,175.2021,175.305,7496.0
2023-06-22 12:30:00,187.47,187.59,187.11,187.26,5646.0,175.2863,175.3985,174.9497,175.0899,5646.0
2023-06-22 12:35:00,187.29,187.39,187.15,187.22,10048.0,175.118,175.2115,174.9871,175.0525,10048.0
2023-06-22 12:40:00,187.23,187.3,187.0,187.18,15059.0,175.0619,175.1273,174.8468,175.0151,15059.0
2023-06-22 12:45:00,187.15,187.4,187.11,187.12,29583.0,174.9871,175.2208,174.9497,174.959,29583.0
2023-06-22 12:50:00,187.16,187.63,187.16,187.63,4296.0,174.9964,175.4359,174.9964,175.4359,4296.0
2023-06-22 12:55:00,187.59,187.84,187.46,187.81,11371.0,175.3985,175.6322,175.2769,175.6042,11371.0
2023-06-22 13:00:00,187.81,187.89,187.52,187.54,6154.0,175.6042,175.679,175.333,175.3517,6154.0
2023-06-22 13:05:00,187.48,187.69,187.46,187.67,4445.0,175.2956,175.492,175.2769,175.4733,4445.0
2023-06-22 13:10:00,187.62,187.63,187.4,187.63,2716.0,175.4265,175.4359,175.2208,175.4359,2716.0
2023-06-22 13:15:00,187.55,187.75,187.48,187.68,5080.0,175.3611,175.5481,175.2956,175.4826,5080.0
2023-06-22 13:20:00,187.68,187.87,187.62,187.86,5216.0,175.4826,175.6603,175.4265,175.6509,5216.0
2023-06-22 13:25:00,187.88,188.04,187.74,187.8,24728.0,175.6696,175.8192,175.5387,175.5948,24728.0
2023-06-22 13:30:00,187.82,188.3,187.78,188.3,8806.0,175.6135,176.0623,175.5761,176.0623,8806.0
2023-06-22 13:35:00,188.19,188.71,188.19,188.61,5019.0,175.9595,176.4457,175.9595,176.3522,5019.0
2023-06-22 13:40:00,188.54,189.06,188.54,188.88,8061.0,176.2867,176.773,176.2867,176.6047,8061.0
2023-06-22 13:45:00,188.79,188.82,188.52,188.52,4526.0,176.5205,176.5486,176.268,176.268,4526.0
2023-06-22 13:50:00,188.52,188.57,188.3,188.3,7141.0,176.268,176.3148,176.0623,176.0623,7141.0
2023-06-22 13:55:00,188.33,188.45,188.07,188.22,11252.0,176.0904,176.2026,175.8473,175.9875,11252.0
2023-06-22 14:00:00,188.23,188.46,188.23,188.28,4377.0,175.9969,176.2119,175.9969,176.0436,4377.0
2023-06-22 14:05:00,188.28,188.36,188.06,188.06,7957.0,176.0436,176.1184,175.8379,175.8379,7957.0
2023-06-22 14:10:00,188.06,188.24,187.89,187.89,11885.0,175.8379,176.0062,175.679,175.679,11885.0
2023-06-22 14:15:00,187.87,187.98,187.68,187.87,7365.0,175.6603,175.7631,175.4826,175.6603,7365.0
2023-06-22 14:20:00,187.89,188.04,187.64,187.75,5313.0,175.679,175.8192,175.4452,175.5481,5313.0
2023-06-22 14:25:00,187.76,187.77,187.44,187.45,19103.0,175.5574,175.5668,175.2582,175.2676,19103.0
2023-06-22 14:30:00,187.52,187.72,187.31,187.45,37890.0,175.333,175.52,175.1367,175.2676,37890.0
2023-06-22 14:35:00,187.52,187.65,187.39,187.47,6381.0,175.333,175.4546,175.2115,175.2863,6381.0
2023-06-22 14:40:00,187.45,187.56,187.36,187.53,11526.0,175.2676,175.3704,175.1834,175.3424,11526.0
2023-06-22 14:45:00,187.49,187.52,187.21,187.24,9069.0,175.305,175.333,175.0432,175.0712,9069.0
2023-06-22 14:50:00,187.2,187.25,187.09,187.09,17402.0,175.0338,175.0806,174.931,174.931,17402.0
2023-06-22 14:55:00,187.08,187.48,187.04,187.37,34938.0,174.9216,175.2956,174.8842,175.1928,34938.0
2023-06-22 15:00:00,187.43,187.51,187.21,187.28,19710.0,175.2489,175.3237,175.0432,175.1086,19710.0
2023-06-22 15:05:00,187.23,187.33,187.17,187.23,13382.0,175.0619,175.1554,175.0058,175.0619,13382.0
2023-06-22 15:10:00,187.28,187.32,187.18,187.28,12603.0,175.1086,175.146,175.0151,175.1086,12603.0
2023-06-22 15:15:00,187.25,187.34,187.05,187.12,15401.0,175.0806,175.1647,174.8936,174.959,15401.0
2023-06-22 15:20:00,187.1,187.2,186.95,187.09,15815.0,174.9403,175.0338,174.8001,174.931,15815.0
2023-06-22 15:25:00,187.05,187.31,187.02,187.24,24171.0,174.8936,175.1367,174.8655,175.0712,24171.0
2023-06-22 15:30:00,187.21,187.29,186.96,187.08,24784.0,175.0432,175.118,174.8094,174.9216,24784.0
2023-06-22 15:35:00,187.08,187.18,186.94,187.15,56555.0,174.9216,175.0151,174.7907,174.9871,56555.0
2023-06-22 15:40:00,187.15,187.42,187.14,187.21,60699.0,174.9871,175.2395,174.9777,175.0432,60699.0
2023-06-22 15:45:00,187.17,187.27,186.84,186.92,29114.0,175.0058,175.0993,174.6972,174.772,29114.0
2023-06-22 15:50:00,186.94,187.05,186.58,186.64,65884.0,174.7907,174.8936,174.4541,174.5102,65884.0
2023-06-22 15:55:00,186.64,186.7,186.32,186.39,225607.0,174.5102,174.5663,174.211,174.2765,225607.0
2023-06-23 09:30:00,186.01,188.1,185.8,188.09,51024.0,173.9212,175.8753,173.7248,175.866,51024.0
2023-06-23 09:35:00,188.19,188.83,186.76,186.87,36602.0,175.9595,176.5579,174.6224,174.7253,36602.0
2023-06-23 09:40:00,186.71,189.14,186.67,189.06,50124.0,174.5757,176.8478,174.5383,176.773,50124.0
2023-06-23 09:45:00,189.04,189.24,187.7,188.09,48975.0,176.7543,176.9413,175.5013,175.866,48975.0
2023-06-23 09:50:00,187.87,188.31,187.37,187.43,48971.0,175.6603,176.0717,175.1928,175.2489,48971.0
2023-06-23 09:55:00,187.55,187.71,187.1,187.28,21316.0,175.3611,175.5107,174.9403,175.1086,21316.0
2023-06-23 10:00:00,187.29,187.89,187.17,187.63,41957.0,175.118,175.679,175.0058,175.4359,41957.0
2023-06-23 10:05:00,187.59,188.1,187.59,187.72,17809.0,175.3985,175.8753,175.3985,175.52,17809.0
2023-06-23 10:10:00,187.69,187.69,186.21,186.5,32678.0,175.492,175.492,174.1082,174.3793,32678.0
2023-06-23 10:15:00,186.5,186.78,186.33,186.46,26161.0,174.3793,174.6411,174.2204,174.3419,26161.0
2023-06-23 10:20:00,186.62,186.96,186.37,186.95,15435.0,174.4915,174.8094,174.2578,174.8001,15435.0
2023-06-23 10:25:00,186.93,187.12,186.62,186.99,14761.0,174.7814,174.959,174.4915,174.8375,14761.0
2023-06-23 10:30:00,187.01,187.38,186.93,187.33,18685.0,174.8562,175.2021,174.7814,175.1554,18685.0
2023-06-23 10:35:00,187.31,187.37,187.02,187.37,9092.0,175.1367,175.1928,174.8655,175.1928,9092.0
2023-06-23 10:40:00,187.29,187.39,186.99,187.0,10336.0,175.118,175.2115,174.8375,174.8468,10336.0
2023-06-23 10:45:00,187.03,187.26,186.73,186.73,11609.0,174.8749,175.0899,174.5944,174.5944,11609.0
2023-06-23 10:50:00,186.82,186.92,186.4,186.68,11382.0,174.6785,174.772,174.2858,174.5476,11382.0
2023-06-23 10:55:00,186.56,186.87,186.29,186.78,21929.0,174.4354,174.7253,174.183,174.6411,21929.0
2023-06-23 11:00:00,186.68,186.69,186.43,186.51,11540.0,174.5476,174.557,174.3139,174.3887,11540.0
2023-06-23 11:05:00,186.53,186.53,186.14,186.34,36210.0,174.4074,174.4074,174.0427,174.2297,36210.0
2023-06-23 11:10:00,186.32,186.64,186.27,186.48,15836.0,174.211,174.5102,174.1643,174.3606,15836.0
2023-06-23 11:15:00,186.46,186.71,186.43,186.65,6849.0,174.3419,174.5757,174.3139,174.5196,6849.0
2023-06-23 11:20:00,186.58,186.6,186.31,186.34,32085.0,174.4541,174.4728,174.2017,174.2297,32085.0
2023-06-23 11:25:00,186.34,186.39,186.13,186.31,21598.0,174.2297,174.2765,174.0334,174.2017,21598.0
2023-06-23 11:30:00,186.31,186.45,186.2,186.32,7902.0,174.2017,174.3326,174.0988,174.211,7902.0
2023-06-23 11:35:00,186.34,186.53,186.26,186.5,12761.0,174.2297,174.4074,174.1549,174.3793,12761.0
2023-06-23 11:40:00,186.5,186.65,186.37,186.59,8782.0,174.3793,174.5196,174.2578,174.4635,8782.0
2023-06-23 11:45:00,186.56,186.75,186.53,186.72,6875.0,174.4354,174.6131,174.4074,174.585,6875.0
2023-06-23 11:50:00,186.71,187.0,186.64,186.95,8295.0,174.5757,174.8468,174.5102,174.8001,8295.0
2023-06-23 11:55:00,186.99,187.31,186.85,187.31,17804.0,174.8375,175.1367,174.7066,175.1367,17804.0
2023-06-23 12:00:00,187.28,187.35,187.03,187.11,9802.0,175.1086,175.1741,174.8749,174.9497,9802.0
2023-06-23 12:05:00,187.13,187.27,187.07,187.17,4507.0,174.9684,175.0993,174.9123,175.0058,4507.0
2023-06-23 12:10:00,187.28,187.36,186.98,186.98,8182.0,175.1086,175.1834,174.8281,174.8281,8182.0
2023-06-23 12:15:00,187.08,187.24,187.05,187.15,3471.0,174.9216,175.0712,174.8936,174.9871,3471.0
2023-06-23 12:20:00,187.11,187.17,187.0,187.02,2979.0,174.9497,175.0058,174.8468,174.8655,2979.0
2023-06-23 12:25:00,187.02,187.15,187.02,187.09,11712.0,174.8655,174.9871,174.8655,174.931,11712.0
2023-06-23 12:30:00,187.08,187.27,187.0,187.24,46774.0,174.9216,175.0993,174.8468,175.0712,46774.0
2023-06-23 12:35:00,187.26,187.33,187.02,187.08,20487.0,175.0899,175.1554,174.8655,174.9216,20487.0
2023-06-23 12:40:00,187.07,187.26,187.06,187.18,25299.0,174.9123,175.0899,174.9029,175.0151,25299.0
2023-06-23 12:45:00,187.19,187.22,187.0,187.03,11626.0,175.0245,175.0525,174.8468,174.8749,11626.0
2023-06-23 12:50:00,187.03,187.06,186.85,186.86,47468.0,174.8749,174.9029,174.7066,174.7159,47468.0
2023-06-23 12:55:00,186.85,186.96,186.75,186.79,11591.0,174.7066,174.8094,174.6131,174.6505,11591.0
2023-06-23 13:00:00,186.79,186.82,186.47,186.5,7309.0,174.6505,174.6785,174.3513,174.3793,7309.0
2023-06-23 13:05:00,186.44,186.61,186.34,186.48,24016.0,174.3232,174.4822,174.2297,174.3606,24016.0
2023-06-23 13:10:00,186.51,186.74,186.42,186.6,19898.0,174.3887,174.6037,174.3045,174.4728,19898.0
2023-06-23 13:15:00,186.56,186.68,186.13,186.2,14617.0,174.4354,174.5476,174.0334,174.0988,14617.0
2023-06-23 13:20:00,186.22,186.39,185.94,186.24,16978.0,174.1175,174.2765,173.8557,174.1362,16978.0
2023-06-23 13:25:00,186.28,186.36,186.22,186.25,8382.0,174.1736,174.2484,174.1175,174.1456,8382.0
2023-06-23 13:30:00,186.22,186.27,186.11,186.13,7035.0,174.1175,174.1643,174.0147,174.0334,7035.0
2023-06-23 13:35:00,186.13,186.29,186.12,186.27,6294.0,174.0334,174.183,174.024,174.1643,6294.0
2023-06-23 13:40:00,186.29,186.47,186.26,186.41,7744.0,174.183,174.3513,174.1549,174.2952,7744.0
2023-06-23 13:45:00,186.37,186.45,186.26,186.26,4552.0,174.2578,174.3326,174.1549,174.1549,4552.0
2023-06-23 13:50:00,186.27,186.29,185.98,186.08,8852.0,174.1643,174.183,173.8931,173.9866,8852.0
2023-06-23 13:55:00,186.15,186.15,185.74,185.83,29521.0,174.0521,174.0521,173.6687,173.7529,29521.0
2023-06-23 14:00:00,185.85,185.85,185.32,185.46,8065.0,173.7716,173.7716,173.276,173.4069,8065.0
2023-06-23 14:05:00,185.46,185.58,185.35,185.38,8306.0,173.4069,173.5191,173.3041,173.3321,8306.0
2023-06-23 14:10:00,185.36,185.68,185.24,185.63,10443.0,173.3134,173.6126,173.2012,173.5659,10443.0
2023-06-23 14:15:00,185.64,185.69,185.57,185.64,6672.0,173.5752,173.622,173.5098,173.5752,6672.0
2023-06-23 14:20:00,185.65,185.89,185.64,185.7,23402.0,173.5846,173.809,173.5752,173.6313,23402.0
2023-06-23 14:25:00,185.72,185.94,185.67,185.78,23081.0,173.65,173.8557,173.6033,173.7061,23081.0
2023-06-23 14:30:00,185.77,186.12,185.77,186.11,12139.0,173.6968,174.024,173.6968,174.0147,12139.0
2023-06-23 14:35:00,186.08,186.12,185.68,185.77,11630.0,173.9866,174.024,173.6126,173.6968,11630.0
2023-06-23 14:40:00,185.78,185.95,185.55,185.6,15687.0,173.7061,173.8651,173.4911,173.5378,15687.0
2023-06-23 14:45:00,185.61,185.63,185.35,185.53,12507.0,173.5472,173.5659,173.3041,173.4724,12507.0
2023-06-23 14:50:00,185.55,185.68,185.46,185.46,8239.0,173.4911,173.6126,173.4069,173.4069,8239.0
2023-06-23 14:55:00,185.42,185.43,185.24,185.41,6923.0,173.3695,173.3789,173.2012,173.3602,6923.0
2023-06-23 15:00:00,185.46,185.6,185.3,185.48,12859.0,173.4069,173.5378,173.2573,173.4256,12859.0
2023-06-23 15:05:00,185.5,185.85,185.42,185.79,18569.0,173.4443,173.7716,173.3695,173.7155,18569.0
2023-06-23 15:10:00,185.81,186.13,185.79,186.0,13430.0,173.7342,174.0334,173.7155,173.9118,13430.0
2023-06-23 15:15:00,186.03,186.29,186.0,186.22,9149.0,173.9399,174.183,173.9118,174.1175,9149.0
2023-06-23 15:20:00,186.17,186.33,186.02,186.28,16801.0,174.0708,174.2204,173.9305,174.1736,16801.0
2023-06-23 15:25:00,186.31,186.36,186.17,186.26,15061.0,174.2017,174.2484,174.0708,174.1549,15061.0
2023-06-23 15:30:00,186.28,186.34,186.04,186.21,24976.0,174.1736,174.2297,173.9492,174.1082,24976.0
2023-06-23 15:35:00,186.2,186.4,186.08,186.08,11364.0,174.0988,174.2858,173.9866,173.9866,11364.0
2023-06-23 15:40:00,186.08,186.77,186.08,186.76,23006.0,173.9866,174.6318,173.9866,174.6224,23006.0
2023-06-23 15:45:00,186.75,186.75,186.32,186.37,30052.0,174.6131,174.6131,174.211,174.2578,30052.0
2023-06-23 15:50:00,186.31,186.38,186.0,186.26,44485.0,174.2017,174.2671,173.9118,174.1549,44485.0
2023-06-23 15:55:00,186.27,186.62,185.94,186.08,153641.0,174.1643,174.4915,173.8557,173.9866,153641.0
2023-06-26 09:30:00,185.65,185.91,185.1,185.4,26432.0,173.5846,173.8277,173.0703,173.3508,26432.0
2023-06-26 09:35:00,185.42,186.03,185.42,185.72,6284.0,173.3695,173.9399,173.3695,173.65,6284.0
2023-06-26 09:40:00,185.81,186.29,185.63,186.25,6817.0,173.7342,174.183,173.5659,174.1456,6817.0
2023-06-26 09:45:00,186.29,186.33,185.68,185.69,4604.0,174.183,174.2204,173.6126,173.622,4604.0
2023-06-26 09:50:00,185.53,185.76,185.35,185.36,32488.0,173.4724,173.6874,173.3041,173.3134,32488.0
2023-06-26 09:55:00,185.16,185.33,184.82,185.17,14619.0,173.1264,173.2854,172.8085,173.1358,14619.0
2023-06-26 10:00:00,185.29,185.53,185.25,185.52,16035.0,173.248,173.4724,173.2106,173.463,16035.0
2023-06-26 10:05:00,185.52,185.95,185.32,185.33,35420.0,173.463,173.8651,173.276,173.2854,35420.0
2023-06-26 10:10:00,185.41,185.93,185.09,185.93,16912.0,173.3602,173.8464,173.061,173.8464,16912.0
2023-06-26 10:15:00,185.72,186.23,185.71,186.07,22894.0,173.65,174.1269,173.6407,173.9773,22894.0
2023-06-26 10:20:00,185.96,186.12,185.79,186.02,7154.0,173.8744,174.024,173.7155,173.9305,7154.0
2023-06-26 10:25:00,186.0,186.6,185.79,186.5,23245.0,173.9118,174.4728,173.7155,174.3793,23245.0
2023-06-26 10:30:00,186.62,186.87,186.37,186.8,6843.0,174.4915,174.7253,174.2578,174.6598,6843.0
2023-06-26 10:35:00,186.83,186.94,186.64,186.64,8397.0,174.6879,174.7907,174.5102,174.5102,8397.0
2023-06-26 10:40:00,186.62,186.74,186.48,186.72,6274.0,174.4915,174.6037,174.3606,174.585,6274.0
2023-06-26 10:45:00,186.72,186.84,186.62,186.78,10367.0,174.585,174.6972,174.4915,174.6411,10367.0
2023-06-26 10:50:00,186.78,186.84,186.7,186.78,17376.0,174.6411,174.6972,174.5663,174.6411,17376.0
2023-06-26 10:55:00,186.86,187.51,186.86,187.28,18755.0,174.7159,175.3237,174.7159,175.1086,18755.0
2023-06-26 11:00:00,187.28,187.92,187.22,187.92,7825.0,175.1086,175.707,175.0525,175.707,7825.0
2023-06-26 11:05:00,187.9,188.07,187.71,187.85,16415.0,175.6883,175.8473,175.5107,175.6416,16415.0
2023-06-26 11:10:00,187.83,187.83,187.52,187.63,14440.0,175.6229,175.6229,175.333,175.4359,14440.0
2023-06-26 11:15:00,187.62,187.81,187.5,187.64,17707.0,175.4265,175.6042,175.3143,175.4452,17707.0
2023-06-26 11:20:00,187.69,187.82,187.46,187.5,15696.0,175.492,175.6135,175.2769,175.3143,15696.0
2023-06-26 11:25:00,187.53,187.72,187.39,187.62,12821.0,175.3424,175.52,175.2115,175.4265,12821.0
2023-06-26 11:30:00,187.68,187.87,187.43,187.55,22569.0,175.4826,175.6603,175.2489,175.3611,22569.0
2023-06-26 11:35:00,187.47,187.66,187.42,187.6,7391.0,175.2863,175.4639,175.2395,175.4078,7391.0
2023-06-26 11:40:00,187.7,187.89,187.54,187.66,10241.0,175.5013,175.679,175.3517,175.4639,10241.0
2023-06-26 11:45:00,187.66,188.16,187.65,188.15,15528.0,175.4639,175.9314,175.4546,175.9221,15528.0
2023-06-26 11:50:00,188.25,188.42,188.03,188.1,11883.0,176.0156,176.1745,175.8099,175.8753,11883.0
2023-06-26 11:55:00,188.14,188.24,188.04,188.24,9024.0,175.9127,176.0062,175.8192,176.0062,9024.0
2023-06-26 12:00:00,188.24,188.34,188.17,188.27,22685.0,176.0062,176.0997,175.9408,176.0343,22685.0
2023-06-26 12:05:00,188.25,188.28,188.05,188.14,10249.0,176.0156,176.0436,175.8286,175.9127,10249.0
2023-06-26 12:10:00,188.09,188.5,188.04,188.43,49552.0,175.866,176.2493,175.8192,176.1839,49552.0
2023-06-26 12:15:00,188.38,188.42,188.1,188.1,18189.0,176.1371,176.1745,175.8753,175.8753,18189.0
2023-06-26 12:20:00,188.16,188.82,188.05,188.82,12095.0,175.9314,176.5486,175.8286,176.5486,12095.0
2023-06-26 12:25:00,188.78,188.83,188.45,188.5,11844.0,176.5112,176.5579,176.2026,176.2493,11844.0
2023-06-26 12:30:00,188.46,188.52,188.2,188.2,5299.0,176.2119,176.268,175.9688,175.9688,5299.0
2023-06-26 12:35:00,188.16,188.4,188.11,188.39,15003.0,175.9314,176.1558,175.8847,176.1465,15003.0
2023-06-26 12:40:00,188.42,188.56,188.31,188.39,8453.0,176.1745,176.3054,176.0717,176.1465,8453.0
2023-06-26 12:45:00,188.42,188.59,188.32,188.43,21915.0,176.1745,176.3335,176.081,176.1839,21915.0
2023-06-26 12:50:00,188.52,188.6,188.08,188.09,15880.0,176.268,176.3428,175.8566,175.866,15880.0
2023-06-26 12:55:00,188.09,188.26,188.02,188.11,9572.0,175.866,176.0249,175.8005,175.8847,9572.0
2023-06-26 13:00:00,188.14,188.27,187.92,188.19,14257.0,175.9127,176.0343,175.707,175.9595,14257.0
2023-06-26 13:05:00,188.29,188.4,188.27,188.27,10303.0,176.053,176.1558,176.0343,176.0343,10303.0
2023-06-26 13:10:00,188.31,188.42,188.26,188.4,3584.0,176.0717,176.1745,176.0249,176.1558,3584.0
2023-06-26 13:15:00,188.36,188.39,188.1,188.25,14168.0,176.1184,176.1465,175.8753,176.0156,14168.0
2023-06-26 13:20:00,188.2,188.25,187.99,188.16,9007.0,175.9688,176.0156,175.7725,175.9314,9007.0
2023-06-26 13:25:00,188.18,188.32,188.13,188.29,9372.0,175.9501,176.081,175.9034,176.053,9372.0
2023-06-26 13:30:00,188.35,188.37,188.2,188.34,6899.0,176.1091,176.1278,175.9688,176.0997,6899.0
2023-06-26 13:35:00,188.37,188.54,188.37,188.46,7136.0,176.1278,176.2867,176.1278,176.2119,7136.0
2023-06-26 13:40:00,188.45,188.76,188.45,188.75,6896.0,176.2026,176.4925,176.2026,176.4831,6896.0
2023-06-26 13:45:00,188.75,188.75,188.52,188.59,15479.0,176.4831,176.4831,176.268,176.3335,15479.0
2023-06-26 13:50:00,188.63,188.63,188.45,188.46,7072.0,176.3709,176.3709,176.2026,176.2119,7072.0
2023-06-26 13:55:00,188.48,188.58,188.34,188.37,7308.0,176.2306,176.3241,176.0997,176.1278,7308.0
2023-06-26 14:00:00,188.34,188.44,188.26,188.28,17331.0,176.0997,176.1932,176.0249,176.0436,17331.0
2023-06-26 14:05:00,188.27,188.28,187.7,187.78,11299.0,176.0343,176.0436,175.5013,175.5761,11299.0
2023-06-26 14:10:00,187.84,187.87,187.64,187.86,6108.0,175.6322,175.6603,175.4452,175.6509,6108.0
2023-06-26 14:15:00,187.84,188.09,187.84,188.03,6644.0,175.6322,175.866,175.6322,175.8099,6644.0
2023-06-26 14:20:00,188.03,188.23,188.03,188.22,5921.0,175.8099,175.9969,175.8099,175.9875,5921.0
2023-06-26 14:25:00,188.2,188.29,188.12,188.17,11106.0,175.9688,176.053,175.894,175.9408,11106.0
2023-06-26 14:30:00,188.17,188.47,188.17,188.37,12248.0,175.9408,176.2213,175.9408,176.1278,12248.0
2023-06-26 14:35:00,188.32,188.45,188.32,188.45,9232.0,176.081,176.2026,176.081,176.2026,9232.0
2023-06-26 14:40:00,188.46,188.46,188.15,188.19,11616.0,176.2119,176.2119,175.9221,175.9595,11616.0
2023-06-26 14:45:00,188.23,188.3,188.15,188.28,5786.0,175.9969,176.0623,175.9221,176.0436,5786.0
2023-06-26 14:50:00,188.26,188.26,188.06,188.15,23458.0,176.0249,176.0249,175.8379,175.9221,23458.0
2023-06-26 14:55:00,188.15,188.22,188.05,188.16,5788.0,175.9221,175.9875,175.8286,175.9314,5788.0
2023-06-26 15:00:00,188.16,188.26,188.01,188.06,6820.0,175.9314,176.0249,175.7912,175.8379,6820.0
2023-06-26 15:05:00,188.04,188.07,187.95,187.95,7387.0,175.8192,175.8473,175.7351,175.7351,7387.0
2023-06-26 15:10:00,187.97,188.07,187.9,187.98,6639.0,175.7538,175.8473,175.6883,175.7631,6639.0
2023-06-26 15:15:00,188.04,188.32,187.97,188.32,16425.0,175.8192,176.081,175.7538,176.081,16425.0
2023-06-26 15:20:00,188.34,188.58,188.34,188.5,12849.0,176.0997,176.3241,176.0997,176.2493,12849.0
2023-06-26 15:25:00,188.44,188.45,188.19,188.19,7810.0,176.1932,176.2026,175.9595,175.9595,7810.0
2023-06-26 15:30:00,188.26,188.27,188.13,188.19,17728.0,176.0249,176.0343,175.9034,175.9595,17728.0
2023-06-26 15:35:00,188.19,188.44,188.19,188.36,13728.0,175.9595,176.1932,175.9595,176.1184,13728.0
2023-06-26 15:40:00,188.41,188.45,188.17,188.32,28746.0,176.1652,176.2026,175.9408,176.081,28746.0
2023-06-26 15:45:00,188.26,188.44,188.21,188.42,28423.0,176.0249,176.1932,175.9782,176.1745,28423.0
2023-06-26 15:50:00,188.4,188.4,187.89,187.98,46801.0,176.1558,176.1558,175.679,175.7631,46801.0
2023-06-26 15:55:00,188.02,188.24,187.78,188.2,125710.0,175.8005,176.0062,175.5761,175.9688,125710.0
2023-06-27 09:30:00,188.97,189.3,188.61,188.97,33766.0,176.6888,176.9974,176.3522,176.6888,33766.0
2023-06-27 09:35:00,189.0,189.17,188.5,189.16,7421.0,176.7169,176.8758,176.2493,176.8665,7421.0
2023-06-27 09:40:00,189.23,189.42,187.57,187.85,10428.0,176.9319,177.1096,175.3798,175.6416,10428.0
2023-06-27 09:45:00,187.66,187.92,187.25,187.66,8830.0,175.4639,175.707,175.0806,175.4639,8830.0
2023-06-27 09:50:00,187.68,187.74,187.29,187.64,5514.0,175.4826,175.5387,175.118,175.4452,5514.0
2023-06-27 09:55:00,187.51,187.95,187.18,187.95,11507.0,175.3237,175.7351,175.0151,175.7351,11507.0
2023-06-27 10:00:00,187.87,187.91,187.61,187.84,4559.0,175.6603,175.6977,175.4172,175.6322,4559.0
2023-06-27 10:05:00,187.77,188.15,187.63,188.15,9232.0,175.5668,175.9221,175.4359,175.9221,9232.0
2023-06-27 10:10:00,188.07,188.23,187.41,187.56,15106.0,175.8473,175.9969,175.2302,175.3704,15106.0
2023-06-27 10:15:00,187.65,188.29,187.65,188.19,4803.0,175.4546,176.053,175.4546,175.9595,4803.0
2023-06-27 10:20:00,188.3,188.52,188.11,188.13,8760.0,176.0623,176.268,175.8847,175.9034,8760.0
2023-06-27 10:25:00,188.05,188.22,187.98,188.07,12394.0,175.8286,175.9875,175.7631,175.8473,12394.0
2023-06-27 10:30:00,188.07,188.59,187.92,188.48,9929.0,175.8473,176.3335,175.707,176.2306,9929.0
2023-06-27 10:35:00,188.51,188.53,188.3,188.51,6337.0,176.2587,176.2774,176.0623,176.2587,6337.0
2023-06-27 10:40:00,188.47,188.53,188.26,188.31,3354.0,176.2213,176.2774,176.0249,176.0717,3354.0
2023-06-27 10:45:00,188.45,188.78,188.35,188.62,28582.0,176.2026,176.5112,176.1091,176.3615,28582.0
2023-06-27 10:50:00,188.75,188.87,188.32,188.42,17345.0,176.4831,176.5953,176.081,176.1745,17345.0
2023-06-27 10:55:00,188.57,188.81,188.5,188.72,2268.0,176.3148,176.5392,176.2493,176.455,2268.0
2023-06-27 11:00:00,188.69,188.7,188.34,188.34,9702.0,176.427,176.4363,176.0997,176.0997,9702.0
2023-06-27 11:05:00,188.32,188.49,188.24,188.49,5727.0,176.081,176.24,176.0062,176.24,5727.0
2023-06-27 11:10:00,188.44,188.5,188.36,188.5,10305.0,176.1932,176.2493,176.1184,176.2493,10305.0
2023-06-27 11:15:00,188.45,189.03,188.45,188.97,24638.0,176.2026,176.7449,176.2026,176.6888,24638.0
2023-06-27 11:20:00,188.99,189.39,188.94,189.05,17921.0,176.7075,177.0815,176.6608,176.7636,17921.0
2023-06-27 11:25:00,189.08,189.17,189.01,189.13,8878.0,176.7917,176.8758,176.7262,176.8384,8878.0
2023-06-27 11:30:00,189.02,189.36,188.9,189.09,10181.0,176.7356,177.0535,176.6234,176.801,10181.0
2023-06-27 11:35:00,189.15,189.29,189.03,189.09,8120.0,176.8571,176.988,176.7449,176.801,8120.0
2023-06-27 11:40:00,189.07,189.14,188.9,189.03,7192.0,176.7823,176.8478,176.6234,176.7449,7192.0
2023-06-27 11:45:00,188.98,188.99,188.84,188.84,5176.0,176.6982,176.7075,176.5673,176.5673,5176.0
2023-06-27 11:50:00,188.83,188.84,188.62,188.8,3385.0,176.5579,176.5673,176.3615,176.5299,3385.0
2023-06-27 11:55:00,188.77,188.88,188.71,188.71,4076.0,176.5018,176.6047,176.4457,176.4457,4076.0
2023-06-27 12:00:00,188.7,188.85,188.57,188.73,10642.0,176.4363,176.5766,176.3148,176.4644,10642.0
2023-06-27 12:05:00,188.85,188.85,188.68,188.72,4289.0,176.5766,176.5766,176.4176,176.455,4289.0
2023-06-27 12:10:00,188.66,188.7,188.24,188.28,14819.0,176.3989,176.4363,176.0062,176.0436,14819.0
2023-06-27 12:15:00,188.24,188.28,188.01,188.18,7719.0,176.0062,176.0436,175.7912,175.9501,7719.0
2023-06-27 12:20:00,188.14,188.14,187.8,187.93,12165.0,175.9127,175.9127,175.5948,175.7164,12165.0
2023-06-27 12:25:00,187.99,188.01,187.8,187.84,4602.0,175.7725,175.7912,175.5948,175.6322,4602.0
2023-06-27 12:30:00,187.89,187.94,187.66,187.74,13715.0,175.679,175.7257,175.4639,175.5387,13715.0
2023-06-27 12:35:00,187.62,188.11,187.36,188.05,11117.0,175.4265,175.8847,175.1834,175.8286,11117.0
2023-06-27 12:40:00,188.03,188.2,187.99,188.1,6240.0,175.8099,175.9688,175.7725,175.8753,6240.0
2023-06-27 12:45:00,188.11,188.11,187.84,187.84,12285.0,175.8847,175.8847,175.6322,175.6322,12285.0
2023-06-27 12:50:00,187.84,188.04,187.75,187.96,7520.0,175.6322,175.8192,175.5481,175.7444,7520.0
2023-06-27 12:55:00,187.84,187.85,187.5,187.72,6898.0,175.6322,175.6416,175.3143,175.52,6898.0
2023-06-27 13:00:00,187.78,188.35,187.78,188.32,11280.0,175.5761,176.1091,175.5761,176.081,11280.0
2023-06-27 13:05:00,188.3,188.34,187.95,188.04,24746.0,176.0623,176.0997,175.7351,175.8192,24746.0
2023-06-27 13:10:00,188.04,188.44,188.01,188.36,5333.0,175.8192,176.1932,175.7912,176.1184,5333.0
2023-06-27 13:15:00,188.34,188.34,188.01,188.03,5033.0,176.0997,176.0997,175.7912,175.8099,5033.0
2023-06-27 13:20:00,188.03,188.34,187.98,188.31,11616.0,175.8099,176.0997,175.7631,176.0717,11616.0
2023-06-27 13:25:00,188.26,188.45,188.17,188.34,10406.0,176.0249,176.2026,175.9408,176.0997,10406.0
2023-06-27 13:30:00,188.4,188.57,188.38,188.52,2393.0,176.1558,176.3148,176.1371,176.268,2393.0
2023-06-27 13:35:00,188.61,188.69,188.61,188.61,4537.0,176.3522,176.427,176.3522,176.3522,4537.0
2023-06-27 13:40:00,188.69,188.84,188.6,188.6,3222.0,176.427,176.5673,176.3428,176.3428,3222.0
2023-06-27 13:45:00,188.6,188.73,188.59,188.71,6258.0,176.3428,176.4644,176.3335,176.4457,6258.0
2023-06-27 13:50:00,188.75,188.77,188.48,188.67,6956.0,176.4831,176.5018,176.2306,176.4083,6956.0
2023-06-27 13:55:00,188.75,188.85,188.69,188.84,4039.0,176.4831,176.5766,176.427,176.5673,4039.0
2023-06-27 14:00:00,188.88,188.9,188.64,188.7,9816.0,176.6047,176.6234,176.3802,176.4363,9816.0
2023-06-27 14:05:00,188.74,188.82,188.68,188.69,5926.0,176.4738,176.5486,176.4176,176.427,5926.0
2023-06-27 14:10:00,188.72,188.89,188.71,188.86,5507.0,176.455,176.614,176.4457,176.586,5507.0
2023-06-27 14:15:00,188.9,188.97,188.71,188.81,5971.0,176.6234,176.6888,176.4457,176.5392,5971.0
2023-06-27 14:20:00,188.85,188.94,188.81,188.82,4271.0,176.5766,176.6608,176.5392,176.5486,4271.0
2023-06-27 14:25:00,188.82,188.83,188.61,188.61,8224.0,176.5486,176.5579,176.3522,176.3522,8224.0
2023-06-27 14:30:00,188.59,188.75,188.54,188.54,10702.0,176.3335,176.4831,176.2867,176.2867,10702.0
2023-06-27 14:35:00,188.56,188.6,188.51,188.53,4956.0,176.3054,176.3428,176.2587,176.2774,4956.0
2023-06-27 14:40:00,188.53,188.59,188.19,188.19,8386.0,176.2774,176.3335,175.9595,175.9595,8386.0
2023-06-27 14:45:00,188.23,188.46,188.23,188.44,4991.0,175.9969,176.2119,175.9969,176.1932,4991.0
2023-06-27 14:50:00,188.49,188.58,188.42,188.58,6934.0,176.24,176.3241,176.1745,176.3241,6934.0
2023-06-27 14:55:00,188.56,188.57,188.29,188.29,4720.0,176.3054,176.3148,176.053,176.053,4720.0
2023-06-27 15:00:00,188.33,188.47,188.33,188.43,8787.0,176.0904,176.2213,176.0904,176.1839,8787.0
2023-06-27 15:05:00,188.5,188.7,188.5,188.53,5859.0,176.2493,176.4363,176.2493,176.2774,5859.0
2023-06-27 15:10:00,188.51,188.61,188.35,188.43,8735.0,176.2587,176.3522,176.1091,176.1839,8735.0
2023-06-27 15:15:00,188.36,188.4,188.09,188.09,10969.0,176.1184,176.1558,175.866,175.866,10969.0
2023-06-27 15:20:00,188.08,188.15,187.81,187.87,9070.0,175.8566,175.9221,175.6042,175.6603,9070.0
2023-06-27 15:25:00,187.88,188.24,187.87,188.24,12415.0,175.6696,176.0062,175.6603,176.0062,12415.0
2023-06-27 15:30:00,188.19,188.29,188.18,188.23,12057.0,175.9595,176.053,175.9501,175.9969,12057.0
2023-06-27 15:35:00,188.23,188.24,187.94,188.1,21282.0,175.9969,176.0062,175.7257,175.8753,21282.0
2023-06-27 15:40:00,188.13,188.29,187.96,187.99,15113.0,175.9034,176.053,175.7444,175.7725,15113.0
2023-06-27 15:45:00,187.97,188.19,187.91,188.15,20431.0,175.7538,175.9595,175.6977,175.9221,20431.0
2023-06-27 15:50:00,188.07,188.07,187.64,187.7,38358.0,175.8473,175.8473,175.4452,175.5013,38358.0
2023-06-27 15:55:00,187.72,187.79,187.6,187.67,112633.0,175.52,175.5855,175.4078,175.4733,112633.0
2023-06-28 09:30:00,187.74,187.74,186.59,186.79,32116.0,175.5387,175.5387,174.4635,174.6505,32116.0
2023-06-28 09:35:00,186.89,186.89,186.06,186.11,15108.0,174.744,174.744,173.9679,174.0147,15108.0
2023-06-28 09:40:00,186.23,186.75,186.15,186.18,22675.0,174.1269,174.6131,174.0521,174.0801,22675.0
2023-06-28 09:45:00,186.23,186.92,185.93,186.39,29087.0,174.1269,174.772,173.8464,174.2765,29087.0
2023-06-28 09:50:00,186.45,187.4,186.36,187.4,9297.0,174.3326,175.2208,174.2484,175.2208,9297.0
2023-06-28 09:55:00,187.45,187.77,187.0,187.72,13321.0,175.2676,175.5668,174.8468,175.52,13321.0
2023-06-28 10:00:00,187.71,188.29,187.54,188.25,32075.0,175.5107,176.053,175.3517,176.0156,32075.0
2023-06-28 10:05:00,188.17,188.67,188.07,188.67,29106.0,175.9408,176.4083,175.8473,176.4083,29106.0
2023-06-28 10:10:00,188.64,189.17,188.55,189.06,12441.0,176.3802,176.8758,176.2961,176.773,12441.0
2023-06-28 10:15:00,189.06,189.07,188.66,188.86,17266.0,176.773,176.7823,176.3989,176.586,17266.0
2023-06-28 10:20:00,188.84,188.85,188.53,188.53,15072.0,176.5673,176.5766,176.2774,176.2774,15072.0
2023-06-28 10:25:00,188.59,188.78,188.33,188.53,15175.0,176.3335,176.5112,176.0904,176.2774,15175.0
2023-06-28 10:30:00,188.62,188.75,188.05,188.32,13496.0,176.3615,176.4831,175.8286,176.081,13496.0
2023-06-28 10:35:00,188.31,188.41,188.1,188.16,13100.0,176.0717,176.1652,175.8753,175.9314,13100.0
2023-06-28 10:40:00,188.12,188.66,188.11,188.52,20413.0,175.894,176.3989,175.8847,176.268,20413.0
2023-06-28 10:45:00,188.45,188.45,188.1,188.19,5512.0,176.2026,176.2026,175.8753,175.9595,5512.0
2023-06-28 10:50:00,188.1,188.15,187.55,187.64,8492.0,175.8753,175.9221,175.3611,175.4452,8492.0
2023-06-28 10:55:00,187.64,187.88,187.56,187.67,14073.0,175.4452,175.6696,175.3704,175.4733,14073.0
2023-06-28 11:00:00,187.72,188.4,187.72,188.25,10268.0,175.52,176.1558,175.52,176.0156,10268.0
2023-06-28 11:05:00,188.26,188.45,188.12,188.15,15391.0,176.0249,176.2026,175.894,175.9221,15391.0
2023-06-28 11:10:00,188.15,188.8,188.05,188.56,24366.0,175.9221,176.5299,175.8286,176.3054,24366.0
2023-06-28 11:15:00,188.56,189.19,188.51,189.19,18266.0,176.3054,176.8945,176.2587,176.8945,18266.0
2023-06-28 11:20:00,189.18,189.45,189.16,189.45,10034.0,176.8852,177.1376,176.8665,177.1376,10034.0
2023-06-28 11:25:00,189.45,189.54,189.17,189.47,20469.0,177.1376,177.2218,176.8758,177.1563,20469.0
2023-06-28 11:30:00,189.47,189.47,188.94,189.03,10944.0,177.1563,177.1563,176.6608,176.7449,10944.0
2023-06-28 11:35:00,189.0,189.0,188.78,188.96,15351.0,176.7169,176.7169,176.5112,176.6795,15351.0
2023-06-28 11:40:00,188.91,189.23,188.78,188.78,8004.0,176.6327,176.9319,176.5112,176.5112,8004.0
2023-06-28 11:45:00,188.82,189.12,188.78,189.12,39468.0,176.5486,176.8291,176.5112,176.8291,39468.0
2023-06-28 11:50:00,189.12,189.36,188.9,189.01,10913.0,176.8291,177.0535,176.6234,176.7262,10913.0
2023-06-28 11:55:00,188.99,189.23,188.93,189.15,10393.0,176.7075,176.9319,176.6514,176.8571,10393.0
2023-06-28 12:00:00,189.1,189.44,188.98,189.36,9027.0,176.8104,177.1283,176.6982,177.0535,9027.0
2023-06-28 12:05:00,189.4,189.75,189.4,189.46,28370.0,177.0909,177.4181,177.0909,177.147,28370.0
2023-06-28 12:10:00,189.53,189.75,189.47,189.75,8156.0,177.2124,177.4181,177.1563,177.4181,8156.0
2023-06-28 12:15:00,189.8,189.9,189.64,189.68,13378.0,177.4649,177.5584,177.3153,177.3527,13378.0
2023-06-28 12:20:00,189.64,190.01,189.54,190.01,13328.0,177.3153,177.6612,177.2218,177.6612,13328.0
2023-06-28 12:25:00,190.06,190.19,189.97,190.17,8641.0,177.708,177.8295,177.6238,177.8108,8641.0
2023-06-28 12:30:00,190.17,190.45,190.14,190.4,15839.0,177.8108,178.0726,177.7828,178.0259,15839.0
2023-06-28 12:35:00,190.45,190.45,190.21,190.28,21486.0,178.0726,178.0726,177.8482,177.9137,21486.0
2023-06-28 12:40:00,190.27,190.47,190.1,190.33,25395.0,177.9043,178.0913,177.7454,177.9604,25395.0
2023-06-28 12:45:00,190.34,190.99,190.28,190.51,16313.0,177.9698,178.5775,177.9137,178.1287,16313.0
2023-06-28 12:50:00,190.54,190.55,189.94,190.05,11822.0,178.1568,178.1661,177.5958,177.6986,11822.0
2023-06-28 12:55:00,190.09,190.59,190.09,190.47,11525.0,177.736,178.2035,177.736,178.0913,11525.0
2023-06-28 13:00:00,190.45,190.45,190.2,190.35,9494.0,178.0726,178.0726,177.8389,177.9791,9494.0
2023-06-28 13:05:00,190.34,190.39,190.25,190.28,7440.0,177.9698,178.0165,177.8856,177.9137,7440.0
2023-06-28 13:10:00,190.24,190.78,190.17,190.74,12929.0,177.8763,178.3812,177.8108,178.3438,12929.0
2023-06-28 13:15:00,190.71,190.74,190.54,190.63,10315.0,178.3157,178.3438,178.1568,178.2409,10315.0
2023-06-28 13:20:00,190.68,191.02,190.68,191.0,10193.0,178.2877,178.6056,178.2877,178.5869,10193.0
2023-06-28 13:25:00,190.95,190.97,190.64,190.72,7410.0,178.5401,178.5588,178.2503,178.3251,7410.0
2023-06-28 13:30:00,190.72,190.77,190.39,190.39,12931.0,178.3251,178.3718,178.0165,178.0165,12931.0
2023-06-28 13:35:00,190.39,190.52,190.29,190.4,8042.0,178.0165,178.1381,177.923,178.0259,8042.0
2023-06-28 13:40:00,190.3,190.35,190.09,190.25,11606.0,177.9324,177.9791,177.736,177.8856,11606.0
2023-06-28 13:45:00,190.32,190.38,190.22,190.35,9687.0,177.9511,178.0072,177.8576,177.9791,9687.0
2023-06-28 13:50:00,190.31,190.48,190.3,190.39,10698.0,177.9417,178.1007,177.9324,178.0165,10698.0
2023-06-28 13:55:00,190.4,190.68,190.39,190.67,12334.0,178.0259,178.2877,178.0165,178.2783,12334.0
2023-06-28 14:00:00,190.66,191.0,190.66,190.86,8579.0,178.269,178.5869,178.269,178.456,8579.0
2023-06-28 14:05:00,190.88,190.9,190.75,190.83,8224.0,178.4747,178.4934,178.3531,178.4279,8224.0
2023-06-28 14:10:00,190.84,190.9,190.8,190.81,8750.0,178.4373,178.4934,178.3999,178.4092,8750.0
2023-06-28 14:15:00,190.83,190.84,190.57,190.61,8710.0,178.4279,178.4373,178.1848,178.2222,8710.0
2023-06-28 14:20:00,190.62,190.62,190.23,190.27,15708.0,178.2316,178.2316,177.8669,177.9043,15708.0
2023-06-28 14:25:00,190.28,190.59,190.24,190.41,18039.0,177.9137,178.2035,177.8763,178.0352,18039.0
2023-06-28 14:30:00,190.39,190.64,190.38,190.61,16671.0,178.0165,178.2503,178.0072,178.2222,16671.0
2023-06-28 14:35:00,190.61,190.76,190.49,190.76,9037.0,178.2222,178.3625,178.11,178.3625,9037.0
2023-06-28 14:40:00,190.77,190.8,190.65,190.67,5691.0,178.3718,178.3999,178.2596,178.2783,5691.0
2023-06-28 14:45:00,190.71,190.73,190.34,190.36,15525.0,178.3157,178.3344,177.9698,177.9885,15525.0
2023-06-28 14:50:00,190.36,190.65,190.29,190.58,10212.0,177.9885,178.2596,177.923,178.1942,10212.0
2023-06-28 14:55:00,190.57,190.64,190.44,190.6,11897.0,178.1848,178.2503,178.0633,178.2129,11897.0
2023-06-28 15:00:00,190.63,190.75,190.59,190.65,11972.0,178.2409,178.3531,178.2035,178.2596,11972.0
2023-06-28 15:05:00,190.62,190.81,190.61,190.78,13570.0,178.2316,178.4092,178.2222,178.3812,13570.0
2023-06-28 15:10:00,190.79,191.04,190.78,190.89,23520.0,178.3905,178.6243,178.3812,178.484,23520.0
2023-06-28 15:15:00,190.92,191.04,190.78,190.99,12211.0,178.5121,178.6243,178.3812,178.5775,12211.0
2023-06-28 15:20:00,190.95,190.96,190.73,190.93,18004.0,178.5401,178.5495,178.3344,178.5214,18004.0
2023-06-28 15:25:00,190.96,190.96,190.83,190.83,12739.0,178.5495,178.5495,178.4279,178.4279,12739.0
2023-06-28 15:30:00,190.82,191.04,190.81,191.01,19752.0,178.4186,178.6243,178.4092,178.5962,19752.0
2023-06-28 15:35:00,191.01,191.07,190.95,191.0,21492.0,178.5962,178.6523,178.5401,178.5869,21492.0
2023-06-28 15:40:00,191.02,191.18,190.99,191.18,22133.0,178.6056,178.7552,178.5775,178.7552,22133.0
2023-06-28 15:45:00,191.16,191.39,191.13,191.22,42440.0,178.7365,178.9515,178.7084,178.7926,42440.0
2023-06-28 15:50:00,191.2,191.53,191.14,191.4,61075.0,178.7739,179.0824,178.7178,178.9609,61075.0
2023-06-28 15:55:00,191.4,191.75,191.33,191.72,152503.0,178.9609,179.2881,178.8954,179.2601,152503.0
2023-06-29 09:30:00,189.81,189.81,188.68,188.97,47361.0,177.4742,177.4742,176.4176,176.6888,47361.0
2023-06-29 09:35:00,188.98,190.21,188.96,190.21,33664.0,176.6982,177.8482,176.6795,177.8482,33664.0
2023-06-29 09:40:00,190.22,191.46,190.13,191.2,18859.0,177.8576,179.017,177.7734,178.7739,18859.0
2023-06-29 09:45:00,191.08,191.09,189.89,190.22,12899.0,178.6617,178.671,177.549,177.8576,12899.0
2023-06-29 09:50:00,190.11,190.7,190.11,190.5,8817.0,177.7547,178.3064,177.7547,178.1194,8817.0
2023-06-29 09:55:00,190.59,190.7,190.33,190.51,13266.0,178.2035,178.3064,177.9604,178.1287,13266.0
2023-06-29 10:00:00,190.67,191.22,190.36,191.22,21215.0,178.2783,178.7926,177.9885,178.7926,21215.0
2023-06-29 10:05:00,191.19,191.36,190.42,190.94,19664.0,178.7645,178.9235,178.0446,178.5308,19664.0
2023-06-29 10:10:00,190.76,191.32,190.75,191.32,16032.0,178.3625,178.8861,178.3531,178.8861,16032.0
2023-06-29 10:15:00,191.3,191.67,191.24,191.59,19421.0,178.8674,179.2133,178.8113,179.1385,19421.0
2023-06-29 10:20:00,191.59,191.81,191.41,191.65,31163.0,179.1385,179.3442,178.9702,179.1946,31163.0
2023-06-29 10:25:00,191.63,191.65,191.2,191.42,17440.0,179.1759,179.1946,178.7739,178.9796,17440.0
2023-06-29 10:30:00,191.42,191.5,191.12,191.48,15498.0,178.9796,179.0544,178.6991,179.0357,15498.0
2023-06-29 10:35:00,191.48,191.5,190.98,191.3,29086.0,179.0357,179.0544,178.5682,178.8674,29086.0
2023-06-29 10:40:00,191.31,191.74,191.21,191.74,19062.0,178.8767,179.2788,178.7832,179.2788,19062.0
2023-06-29 10:45:00,191.79,192.25,191.68,192.24,23457.0,179.3255,179.7556,179.2227,179.7463,23457.0
2023-06-29 10:50:00,192.27,192.38,192.02,192.08,15964.0,179.7743,179.8772,179.5406,179.5967,15964.0
2023-06-29 10:55:00,192.11,192.22,191.85,192.06,12909.0,179.6247,179.7276,179.3816,179.578,12909.0
2023-06-29 11:00:00,192.07,192.39,191.95,192.05,21008.0,179.5873,179.8865,179.4751,179.5686,21008.0
2023-06-29 11:05:00,192.05,192.05,191.67,191.67,16552.0,179.5686,179.5686,179.2133,179.2133,16552.0
2023-06-29 11:10:00,191.62,191.76,191.49,191.61,12178.0,179.1666,179.2975,179.045,179.1572,12178.0
2023-06-29 11:15:00,191.66,191.69,191.41,191.45,26350.0,179.204,179.232,178.9702,179.0076,26350.0
2023-06-29 11:20:00,191.4,191.8,191.3,191.71,13654.0,178.9609,179.3349,178.8674,179.2507,13654.0
2023-06-29 11:25:00,191.76,191.88,191.65,191.85,12761.0,179.2975,179.4097,179.1946,179.3816,12761.0
2023-06-29 11:30:00,191.85,192.02,191.73,191.98,15959.0,179.3816,179.5406,179.2694,179.5032,15959.0
2023-06-29 11:35:00,191.98,192.0,191.57,191.57,10610.0,179.5032,179.5219,179.1198,179.1198,10610.0
2023-06-29 11:40:00,191.6,191.89,191.53,191.78,10562.0,179.1479,179.419,179.0824,179.3162,10562.0
2023-06-29 11:45:00,191.79,191.82,191.48,191.63,12038.0,179.3255,179.3536,179.0357,179.1759,12038.0
2023-06-29 11:50:00,191.65,192.24,191.6,192.03,35967.0,179.1946,179.7463,179.1479,179.5499,35967.0
2023-06-29 11:55:00,192.06,192.17,191.96,192.11,7918.0,179.578,179.6808,179.4845,179.6247,7918.0
2023-06-29 12:00:00,192.11,192.28,192.03,192.03,24533.0,179.6247,179.7837,179.5499,179.5499,24533.0
2023-06-29 12:05:00,191.98,192.07,191.88,192.07,14777.0,179.5032,179.5873,179.4097,179.5873,14777.0
2023-06-29 12:10:00,192.0,192.07,191.88,191.97,26241.0,179.5219,179.5873,179.4097,179.4938,26241.0
2023-06-29 12:15:00,191.98,192.24,191.97,192.18,24575.0,179.5032,179.7463,179.4938,179.6902,24575.0
2023-06-29 12:20:00,192.22,192.35,192.08,192.12,28264.0,179.7276,179.8491,179.5967,179.6341,28264.0
2023-06-29 12:25:00,192.07,192.24,191.9,191.96,38924.0,179.5873,179.7463,179.4284,179.4845,38924.0
2023-06-29 12:30:00,191.9,192.01,191.83,191.83,9021.0,179.4284,179.5312,179.3629,179.3629,9021.0
2023-06-29 12:35:00,191.78,192.06,191.78,191.89,9042.0,179.3162,179.578,179.3162,179.419,9042.0
2023-06-29 12:40:00,191.96,192.11,191.87,192.1,6408.0,179.4845,179.6247,179.4003,179.6154,6408.0
2023-06-29 12:45:00,192.11,192.15,191.94,191.94,19414.0,179.6247,179.6621,179.4658,179.4658,19414.0
2023-06-29 12:50:00,191.95,192.04,191.83,191.83,11505.0,179.4751,179.5593,179.3629,179.3629,11505.0
2023-06-29 12:55:00,191.79,192.17,191.79,192.16,10566.0,179.3255,179.6808,179.3255,179.6715,10566.0
2023-06-29 13:00:00,192.27,192.27,191.78,191.85,12404.0,179.7743,179.7743,179.3162,179.3816,12404.0
2023-06-29 13:05:00,191.84,191.84,191.57,191.84,5790.0,179.3723,179.3723,179.1198,179.3723,5790.0
2023-06-29 13:10:00,191.91,191.96,191.74,191.83,5944.0,179.4377,179.4845,179.2788,179.3629,5944.0
2023-06-29 13:15:00,191.88,192.0,191.69,191.84,7105.0,179.4097,179.5219,179.232,179.3723,7105.0
2023-06-29 13:20:00,191.77,192.05,191.77,192.05,8914.0,179.3068,179.5686,179.3068,179.5686,8914.0
2023-06-29 13:25:00,192.02,192.18,191.96,192.17,6945.0,179.5406,179.6902,179.4845,179.6808,6945.0
2023-06-29 13:30:00,192.18,192.31,192.18,192.2,5246.0,179.6902,179.8117,179.6902,179.7089,5246.0
2023-06-29 13:35:00,192.25,192.43,192.18,192.43,4762.0,179.7556,179.9239,179.6902,179.9239,4762.0
2023-06-29 13:40:00,192.43,192.61,192.25,192.3,9265.0,179.9239,180.0922,179.7556,179.8024,9265.0
2023-06-29 13:45:00,192.33,192.47,192.25,192.47,7943.0,179.8304,179.9613,179.7556,179.9613,7943.0
2023-06-29 13:50:00,192.46,192.53,192.36,192.37,9417.0,179.952,180.0174,179.8585,179.8678,9417.0
2023-06-29 13:55:00,192.41,192.41,191.89,191.98,7340.0,179.9052,179.9052,179.419,179.5032,7340.0
2023-06-29 14:00:00,191.98,192.06,191.88,192.02,12075.0,179.5032,179.578,179.4097,179.5406,12075.0
2023-06-29 14:05:00,192.01,192.06,191.76,191.92,9885.0,179.5312,179.578,179.2975,179.4471,9885.0
2023-06-29 14:10:00,191.91,192.11,191.91,192.03,11124.0,179.4377,179.6247,179.4377,179.5499,11124.0
2023-06-29 14:15:00,192.09,192.11,191.86,191.89,10700.0,179.606,179.6247,179.391,179.419,10700.0
2023-06-29 14:20:00,191.86,191.86,191.51,191.55,15422.0,179.391,179.391,179.0637,179.1011,15422.0
2023-06-29 14:25:00,191.49,191.67,191.39,191.56,13810.0,179.045,179.2133,178.9515,179.1105,13810.0
2023-06-29 14:30:00,191.59,191.78,191.54,191.6,8640.0,179.1385,179.3162,179.0918,179.1479,8640.0
2023-06-29 14:35:00,191.7,191.9,191.66,191.84,7572.0,179.2414,179.4284,179.204,179.3723,7572.0
2023-06-29 14:40:00,191.82,191.85,191.73,191.8,11502.0,179.3536,179.3816,179.2694,179.3349,11502.0
2023-06-29 14:45:00,191.81,192.0,191.75,191.99,11252.0,179.3442,179.5219,179.2881,179.5125,11252.0
2023-06-29 14:50:00,191.99,192.13,191.89,192.13,9273.0,179.5125,179.6434,179.419,179.6434,9273.0
2023-06-29 14:55:00,192.11,192.18,192.05,192.12,10802.0,179.6247,179.6902,179.5686,179.6341,10802.0
2023-06-29 15:00:00,192.14,192.19,191.95,192.07,7818.0,179.6528,179.6995,179.4751,179.5873,7818.0
2023-06-29 15:05:00,192.09,192.09,191.8,191.94,7201.0,179.606,179.606,179.3349,179.4658,7201.0
2023-06-29 15:10:00,191.93,191.94,191.73,191.76,7797.0,179.4564,179.4658,179.2694,179.2975,7797.0
2023-06-29 15:15:00,191.73,191.89,191.67,191.72,14087.0,179.2694,179.419,179.2133,179.2601,14087.0
2023-06-29 15:20:00,191.76,191.88,191.59,191.84,15183.0,179.2975,179.4097,179.1385,179.3723,15183.0
2023-06-29 15:25:00,191.87,191.97,191.75,191.97,21844.0,179.4003,179.4938,179.2881,179.4938,21844.0
2023-06-29 15:30:00,191.97,192.24,191.85,192.08,37970.0,179.4938,179.7463,179.3816,179.5967,37970.0
2023-06-29 15:35:00,192.11,192.39,192.11,192.36,21946.0,179.6247,179.8865,179.6247,179.8585,21946.0
2023-06-29 15:40:00,192.34,192.41,192.24,192.34,24001.0,179.8398,179.9052,179.7463,179.8398,24001.0
2023-06-29 15:45:00,192.34,192.75,192.31,192.71,54565.0,179.8398,180.2231,179.8117,180.1857,54565.0
2023-06-29 15:50:00,192.76,193.02,192.64,192.92,94148.0,180.2325,180.4756,180.1203,180.3821,94148.0
2023-06-29 15:55:00,192.93,192.94,192.63,192.8,121460.0,180.3914,180.4008,180.1109,180.2699,121460.0
2023-06-30 09:30:00,194.27,195.02,194.17,194.84,43364.0,181.6444,182.3456,181.5509,182.1773,43364.0
2023-06-30 09:35:00,194.84,195.3,193.97,194.14,13857.0,182.1773,182.6074,181.3639,181.5228,13857.0
2023-06-30 09:40:00,194.13,194.62,193.78,194.51,8355.0,181.5135,181.9716,181.1862,181.8688,8355.0
2023-06-30 09:45:00,194.37,194.89,194.12,194.12,13412.0,181.7379,182.2241,181.5041,181.5041,13412.0
2023-06-30 09:50:00,194.2,194.29,193.9,194.12,4519.0,181.5789,181.6631,181.2984,181.5041,4519.0
2023-06-30 09:55:00,193.98,194.73,193.93,193.93,19785.0,181.3732,182.0745,181.3265,181.3265,19785.0
2023-06-30 10:00:00,193.93,194.52,193.93,194.38,16524.0,181.3265,181.8781,181.3265,181.7472,16524.0
2023-06-30 10:05:00,194.34,194.6,193.62,193.95,17076.0,181.7098,181.9529,181.0366,181.3452,17076.0
2023-06-30 10:10:00,193.95,193.95,193.14,193.15,13378.0,181.3452,181.3452,180.5878,180.5971,13378.0
2023-06-30 10:15:00,193.15,193.61,193.14,193.57,11178.0,180.5971,181.0272,180.5878,180.9898,11178.0
2023-06-30 10:20:00,193.58,193.67,193.28,193.33,10251.0,180.9992,181.0833,180.7187,180.7654,10251.0
2023-06-30 10:25:00,193.33,193.58,193.02,193.46,6469.0,180.7654,180.9992,180.4756,180.887,6469.0
2023-06-30 10:30:00,193.48,193.78,193.48,193.57,8901.0,180.9057,181.1862,180.9057,180.9898,8901.0
2023-06-30 10:35:00,193.65,193.65,193.1,193.23,7885.0,181.0646,181.0646,180.5504,180.6719,7885.0
2023-06-30 10:40:00,193.42,193.52,193.32,193.38,9160.0,180.8496,180.9431,180.7561,180.8122,9160.0
2023-06-30 10:45:00,193.31,193.44,193.23,193.35,11048.0,180.7467,180.8683,180.6719,180.7841,11048.0
2023-06-30 10:50:00,193.4,193.68,193.13,193.68,14526.0,180.8309,181.0927,180.5784,181.0927,14526.0
2023-06-30 10:55:00,193.74,193.97,193.57,193.61,17303.0,181.1488,181.3639,180.9898,181.0272,17303.0
2023-06-30 11:00:00,193.67,193.7,193.12,193.21,6805.0,181.0833,181.1114,180.5691,180.6532,6805.0
2023-06-30 11:05:00,193.15,193.3,192.84,193.07,6407.0,180.5971,180.7374,180.3073,180.5223,6407.0
2023-06-30 11:10:00,193.03,193.15,192.75,192.75,7109.0,180.4849,180.5971,180.2231,180.2231,7109.0
2023-06-30 11:15:00,192.72,192.77,192.44,192.44,8240.0,180.1951,180.2418,179.9333,179.9333,8240.0
2023-06-30 11:20:00,192.41,192.45,191.79,191.84,10833.0,179.9052,179.9426,179.3255,179.3723,10833.0
2023-06-30 11:25:00,191.83,192.13,191.71,192.05,12403.0,179.3629,179.6434,179.2507,179.5686,12403.0
2023-06-30 11:30:00,192.16,192.26,192.05,192.26,5870.0,179.6715,179.765,179.5686,179.765,5870.0
2023-06-30 11:35:00,192.25,192.38,192.19,192.35,6273.0,179.7556,179.8772,179.6995,179.8491,6273.0
2023-06-30 11:40:00,192.38,192.58,192.36,192.36,5847.0,179.8772,180.0642,179.8585,179.8585,5847.0
2023-06-30 11:45:00,192.53,192.66,192.42,192.5,4223.0,180.0174,180.139,179.9146,179.9894,4223.0
2023-06-30 11:50:00,192.5,192.52,192.37,192.37,2887.0,179.9894,180.0081,179.8678,179.8678,2887.0
2023-06-30 11:55:00,192.43,192.58,192.34,192.56,5722.0,179.9239,180.0642,179.8398,180.0455,5722.0
2023-06-30 12:00:00,192.62,192.78,192.33,192.37,3352.0,180.1016,180.2512,179.8304,179.8678,3352.0
2023-06-30 12:05:00,192.3,192.33,191.9,191.96,3537.0,179.8024,179.8304,179.4284,179.4845,3537.0
2023-06-30 12:10:00,191.96,192.11,191.88,191.89,10881.0,179.4845,179.6247,179.4097,179.419,10881.0
2023-06-30 12:15:00,191.87,192.14,191.86,191.98,5265.0,179.4003,179.6528,179.391,179.5032,5265.0
2023-06-30 12:20:00,191.97,192.07,191.89,192.03,8008.0,179.4938,179.5873,179.419,179.5499,8008.0
2023-06-30 12:25:00,191.96,192.12,191.96,192.1,7481.0,179.4845,179.6341,179.4845,179.6154,7481.0
2023-06-30 12:30:00,192.11,192.17,191.95,191.95,47544.0,179.6247,179.6808,179.4751,179.4751,47544.0
2023-06-30 12:35:00,191.96,192.02,191.46,191.64,10416.0,179.4845,179.5406,179.017,179.1853,10416.0
2023-06-30 12:40:00,191.59,191.71,191.37,191.44,10208.0,179.1385,179.2507,178.9328,178.9983,10208.0
2023-06-30 12:45:00,191.45,191.58,191.41,191.51,30700.0,179.0076,179.1292,178.9702,179.0637,30700.0
2023-06-30 12:50:00,191.55,191.56,191.35,191.49,17198.0,179.1011,179.1105,178.9141,179.045,17198.0
2023-06-30 12:55:00,191.55,191.66,191.48,191.52,4952.0,179.1011,179.204,179.0357,179.0731,4952.0
2023-06-30 13:00:00,191.5,191.59,191.4,191.51,20077.0,179.0544,179.1385,178.9609,179.0637,20077.0
2023-06-30 13:05:00,191.5,191.57,191.4,191.45,6184.0,179.0544,179.1198,178.9609,179.0076,6184.0
2023-06-30 13:10:00,191.43,191.5,191.29,191.35,18550.0,178.9889,179.0544,178.858,178.9141,18550.0
2023-06-30 13:15:00,191.3,191.66,191.3,191.53,12037.0,178.8674,179.204,178.8674,179.0824,12037.0
2023-06-30 13:20:00,191.53,191.6,191.39,191.49,17021.0,179.0824,179.1479,178.9515,179.045,17021.0
2023-06-30 13:25:00,191.49,191.55,191.43,191.47,4434.0,179.045,179.1011,178.9889,179.0263,4434.0
2023-06-30 13:30:00,191.46,191.63,191.46,191.62,14728.0,179.017,179.1759,179.017,179.1666,14728.0
2023-06-30 13:35:00,191.66,191.68,191.42,191.45,6664.0,179.204,179.2227,178.9796,179.0076,6664.0
2023-06-30 13:40:00,191.44,191.62,191.41,191.62,16004.0,178.9983,179.1666,178.9702,179.1666,16004.0
2023-06-30 13:45:00,191.64,191.97,191.62,191.97,7697.0,179.1853,179.4938,179.1666,179.4938,7697.0
2023-06-30 13:50:00,191.98,191.98,191.82,191.96,7080.0,179.5032,179.5032,179.3536,179.4845,7080.0
2023-06-30 13:55:00,191.94,191.98,191.68,191.68,4636.0,179.4658,179.5032,179.2227,179.2227,4636.0
2023-06-30 14:00:00,191.71,192.05,191.65,191.65,11778.0,179.2507,179.5686,179.1946,179.1946,11778.0
2023-06-30 14:05:00,191.62,191.8,191.58,191.59,10814.0,179.1666,179.3349,179.1292,179.1385,10814.0
2023-06-30 14:10:00,191.56,191.63,191.45,191.54,8022.0,179.1105,179.1759,179.0076,179.0918,8022.0
2023-06-30 14:15:00,191.6,191.79,191.59,191.73,11717.0,179.1479,179.3255,179.1385,179.2694,11717.0
2023-06-30 14:20:00,191.73,191.8,191.69,191.73,12690.0,179.2694,179.3349,179.232,179.2694,12690.0
2023-06-30 14:25:00,191.73,192.11,191.68,191.99,20569.0,179.2694,179.6247,179.2227,179.5125,20569.0
2023-06-30 14:30:00,192.03,192.1,191.86,191.95,13161.0,179.5499,179.6154,179.391,179.4751,13161.0
2023-06-30 14:35:00,192.01,192.04,191.89,191.93,8326.0,179.5312,179.5593,179.419,179.4564,8326.0
2023-06-30 14:40:00,191.91,191.96,191.7,191.8,20390.0,179.4377,179.4845,179.2414,179.3349,20390.0
2023-06-30 14:45:00,191.77,191.87,191.65,191.67,12105.0,179.3068,179.4003,179.1946,179.2133,12105.0
2023-06-30 14:50:00,191.68,191.8,191.59,191.75,20826.0,179.2227,179.3349,179.1385,179.2881,20826.0
2023-06-30 14:55:00,191.73,191.85,191.62,191.69,15256.0,179.2694,179.3816,179.1666,179.232,15256.0
2023-06-30 15:00:00,191.68,191.72,191.27,191.37,25281.0,179.2227,179.2601,178.8393,178.9328,25281.0
2023-06-30 15:05:00,191.36,191.49,191.31,191.47,13339.0,178.9235,179.045,178.8767,179.0263,13339.0
2023-06-30 15:10:00,191.51,191.51,191.35,191.47,15864.0,179.0637,179.0637,178.9141,179.0263,15864.0
2023-06-30 15:15:00,191.47,191.6,191.33,191.37,16153.0,179.0263,179.1479,178.8954,178.9328,16153.0
2023-06-30 15:20:00,191.36,191.4,191.19,191.28,25800.0,178.9235,178.9609,178.7645,178.8487,25800.0
2023-06-30 15:25:00,191.24,191.51,191.19,191.38,12298.0,178.8113,179.0637,178.7645,178.9422,12298.0
2023-06-30 15:30:00,191.38,191.59,191.32,191.59,11543.0,178.9422,179.1385,178.8861,179.1385,11543.0
2023-06-30 15:35:00,191.62,191.93,191.6,191.82,31530.0,179.1666,179.4564,179.1479,179.3536,31530.0
2023-06-30 15:40:00,191.89,192.41,191.89,192.33,20678.0,179.419,179.9052,179.419,179.8304,20678.0
2023-06-30 15:45:00,192.29,192.91,192.29,192.65,21634.0,179.793,180.3727,179.793,180.1296,21634.0
2023-06-30 15:50:00,192.71,193.43,192.71,193.39,37621.0,180.1857,180.8589,180.1857,180.8215,37621.0
2023-06-30 15:55:00,193.44,194.18,193.44,193.87,220888.0,180.8683,181.5602,180.8683,181.2704,220888.0
2023-07-03 09:30:00,193.4,194.64,192.66,194.48,50723.0,180.8309,181.9903,180.139,181.8407,50723.0
2023-07-03 09:35:00,194.38,194.95,194.27,194.34,24300.0,181.7472,182.2802,181.6444,181.7098,24300.0
2023-07-03 09:40:00,194.18,194.37,193.33,194.27,11290.0,181.5602,181.7379,180.7654,181.6444,11290.0
2023-07-03 09:45:00,194.27,194.37,192.97,193.46,20989.0,181.6444,181.7379,180.4288,180.887,20989.0
2023-07-03 09:50:00,193.46,194.14,193.46,193.98,9152.0,180.887,181.5228,180.887,181.3732,9152.0
2023-07-03 09:55:00,193.97,194.46,193.95,194.38,5764.0,181.3639,181.822,181.3452,181.7472,5764.0
2023-07-03 10:00:00,194.21,194.63,193.94,194.48,11166.0,181.5883,181.981,181.3358,181.8407,11166.0
2023-07-03 10:05:00,194.58,195.38,194.58,195.23,16059.0,181.9342,182.6822,181.9342,182.542,16059.0
2023-07-03 10:10:00,195.14,195.6,195.14,195.56,8649.0,182.4578,182.8879,182.4578,182.8505,8649.0
2023-07-03 10:15:00,195.54,195.85,195.53,195.65,5578.0,182.8318,183.1217,182.8225,182.9347,5578.0
2023-07-03 10:20:00,195.76,195.79,195.44,195.45,9075.0,183.0375,183.0656,182.7383,182.7477,9075.0
2023-07-03 10:25:00,195.47,195.6,195.29,195.6,8626.0,182.7664,182.8879,182.5981,182.8879,8626.0
2023-07-03 10:30:00,195.63,195.95,195.62,195.87,10479.0,182.916,183.2152,182.9066,183.1404,10479.0
2023-07-03 10:35:00,195.79,196.17,195.75,196.06,11156.0,183.0656,183.4209,183.0282,183.318,11156.0
2023-07-03 10:40:00,196.23,196.25,195.71,195.81,12361.0,183.477,183.4957,182.9908,183.0843,12361.0
2023-07-03 10:45:00,195.84,195.94,195.66,195.79,9402.0,183.1123,183.2058,182.944,183.0656,9402.0
2023-07-03 10:50:00,195.8,196.15,195.77,196.15,11904.0,183.0749,183.4022,183.0469,183.4022,11904.0
2023-07-03 10:55:00,196.13,196.32,195.95,196.03,8307.0,183.3835,183.5611,183.2152,183.29,8307.0
2023-07-03 11:00:00,195.96,196.05,195.77,195.97,10300.0,183.2245,183.3087,183.0469,183.2339,10300.0
2023-07-03 11:05:00,195.98,196.21,195.74,195.82,7940.0,183.2432,183.4583,183.0188,183.0936,7940.0
2023-07-03 11:10:00,195.78,195.94,195.49,195.94,15305.0,183.0562,183.2058,182.7851,183.2058,15305.0
2023-07-03 11:15:00,195.98,196.09,195.79,195.86,7940.0,183.2432,183.3461,183.0656,183.131,7940.0
2023-07-03 11:20:00,195.87,195.92,195.47,195.68,11066.0,183.1404,183.1871,182.7664,182.9627,11066.0
2023-07-03 11:25:00,195.69,195.93,195.51,195.93,10007.0,182.9721,183.1965,182.8038,183.1965,10007.0
2023-07-03 11:30:00,195.89,196.01,195.76,195.78,6125.0,183.1591,183.2713,183.0375,183.0562,6125.0
2023-07-03 11:35:00,195.79,195.89,195.65,195.65,7066.0,183.0656,183.1591,182.9347,182.9347,7066.0
2023-07-03 11:40:00,195.66,195.66,195.26,195.36,5186.0,182.944,182.944,182.57,182.6635,5186.0
2023-07-03 11:45:00,195.33,195.41,195.11,195.19,9676.0,182.6355,182.7103,182.4298,182.5046,9676.0
2023-07-03 11:50:00,195.22,195.5,195.12,195.46,5033.0,182.5326,182.7944,182.4391,182.757,5033.0
2023-07-03 11:55:00,195.46,196.01,195.41,195.76,15026.0,182.757,183.2713,182.7103,183.0375,15026.0
2023-07-03 12:00:00,195.76,195.76,195.56,195.56,7076.0,183.0375,183.0375,182.8505,182.8505,7076.0
2023-07-03 12:05:00,195.5,195.64,195.44,195.54,6097.0,182.7944,182.9253,182.7383,182.8318,6097.0
2023-07-03 12:10:00,195.49,195.55,195.25,195.41,7209.0,182.7851,182.8412,182.5607,182.7103,7209.0
2023-07-03 12:15:00,195.39,195.39,195.08,195.09,7007.0,182.6916,182.6916,182.4017,182.4111,7007.0
2023-07-03 12:20:00,195.09,195.33,194.97,195.21,6038.0,182.4111,182.6355,182.2989,182.5233,6038.0
2023-07-03 12:25:00,195.21,195.31,194.98,195.29,4981.0,182.5233,182.6168,182.3082,182.5981,4981.0
2023-07-03 12:30:00,195.24,195.37,195.16,195.34,21344.0,182.5513,182.6729,182.4765,182.6448,21344.0
2023-07-03 12:35:00,195.35,195.65,195.2,195.34,8872.0,182.6542,182.9347,182.5139,182.6448,8872.0
2023-07-03 12:40:00,195.24,195.26,195.0,195.12,15276.0,182.5513,182.57,182.3269,182.4391,15276.0
2023-07-03 12:45:00,195.05,195.14,194.72,194.98,17835.0,182.3737,182.4578,182.0651,182.3082,17835.0
2023-07-03 12:50:00,194.92,195.06,194.83,195.03,22053.0,182.2521,182.383,182.168,182.355,22053.0
2023-07-03 12:55:00,195.06,195.24,194.89,194.89,45544.0,182.383,182.5513,182.2241,182.2241,45544.0
2023-07-05 09:30:00,195.0,196.0,194.86,195.94,62913.0,182.3269,183.2619,182.196,183.2058,62913.0
2023-07-05 09:35:00,195.94,196.25,195.51,195.91,17731.0,183.2058,183.4957,182.8038,183.1778,17731.0
2023-07-05 09:40:00,195.87,195.93,194.82,194.97,19652.0,183.1404,183.1965,182.1586,182.2989,19652.0
2023-07-05 09:45:00,194.97,195.46,194.89,195.33,19821.0,182.2989,182.757,182.2241,182.6355,19821.0
2023-07-05 09:50:00,195.33,196.59,195.33,196.31,35564.0,182.6355,183.8136,182.6355,183.5518,35564.0
2023-07-05 09:55:00,196.34,197.2,196.34,197.2,15493.0,183.5798,184.3839,183.5798,184.3839,15493.0
2023-07-05 10:00:00,197.08,197.21,196.29,197.02,19878.0,184.2717,184.3933,183.5331,184.2156,19878.0
2023-07-05 10:05:00,196.9,197.14,196.61,196.61,24004.0,184.1034,184.3278,183.8323,183.8323,24004.0
2023-07-05 10:10:00,196.63,197.07,196.29,196.33,26728.0,183.851,184.2624,183.5331,183.5705,26728.0
2023-07-05 10:15:00,196.22,196.26,195.78,195.84,10331.0,183.4676,183.505,183.0562,183.1123,10331.0
2023-07-05 10:20:00,195.86,195.99,195.07,195.21,12597.0,183.131,183.2526,182.3924,182.5233,12597.0
2023-07-05 10:25:00,195.22,196.07,195.21,196.07,11255.0,182.5326,183.3274,182.5233,183.3274,11255.0
2023-07-05 10:30:00,196.23,196.32,195.92,196.17,11191.0,183.477,183.5611,183.1871,183.4209,11191.0
2023-07-05 10:35:00,196.13,196.73,196.0,196.73,12672.0,183.3835,183.9445,183.2619,183.9445,12672.0
2023-07-05 10:40:00,196.76,196.87,196.6,196.78,8163.0,183.9725,184.0754,183.8229,183.9912,8163.0
2023-07-05 10:45:00,196.83,197.19,196.72,197.19,11392.0,184.038,184.3746,183.9351,184.3746,11392.0
2023-07-05 10:50:00,197.2,198.17,197.18,197.98,28798.0,184.3839,185.2909,184.3652,185.1132,28798.0
2023-07-05 10:55:00,197.95,198.37,197.83,198.13,16460.0,185.0852,185.4779,184.973,185.2535,16460.0
2023-07-05 11:00:00,198.14,198.75,198.14,198.7,13001.0,185.2628,185.8332,185.2628,185.7864,13001.0
2023-07-05 11:05:00,198.72,198.75,198.36,198.4,12226.0,185.8051,185.8332,185.4685,185.5059,12226.0
2023-07-05 11:10:00,198.38,198.89,198.29,198.81,23033.0,185.4872,185.9641,185.4031,185.8893,23033.0
2023-07-05 11:15:00,198.8,198.8,198.34,198.36,18001.0,185.8799,185.8799,185.4498,185.4685,18001.0
2023-07-05 11:20:00,198.35,198.87,198.3,198.75,19038.0,185.4592,185.9454,185.4124,185.8332,19038.0
2023-07-05 11:25:00,198.79,199.32,198.79,199.04,11826.0,185.8706,186.3662,185.8706,186.1044,11826.0
2023-07-05 11:30:00,199.07,199.07,198.68,198.72,9622.0,186.1324,186.1324,185.7677,185.8051,9622.0
2023-07-05 11:35:00,198.7,198.8,198.39,198.4,10559.0,185.7864,185.8799,185.4966,185.5059,10559.0
2023-07-05 11:40:00,198.48,198.54,198.07,198.32,8431.0,185.5807,185.6368,185.1974,185.4311,8431.0
2023-07-05 11:45:00,198.31,198.35,198.17,198.19,6071.0,185.4218,185.4592,185.2909,185.3096,6071.0
2023-07-05 11:50:00,198.14,198.2,197.93,198.09,7373.0,185.2628,185.3189,185.0665,185.2161,7373.0
2023-07-05 11:55:00,198.12,198.28,198.06,198.28,8554.0,185.2441,185.3937,185.188,185.3937,8554.0
2023-07-05 12:00:00,198.25,198.25,198.0,198.11,24108.0,185.3657,185.3657,185.1319,185.2348,24108.0
2023-07-05 12:05:00,198.05,198.16,197.9,198.15,11346.0,185.1787,185.2815,185.0384,185.2722,11346.0
2023-07-05 12:10:00,198.13,198.13,197.84,198.03,10420.0,185.2535,185.2535,184.9823,185.16,10420.0
2023-07-05 12:15:00,198.0,198.31,197.82,198.3,10336.0,185.1319,185.4218,184.9636,185.4124,10336.0
2023-07-05 12:20:00,198.31,198.6,198.31,198.44,12148.0,185.4218,185.6929,185.4218,185.5433,12148.0
2023-07-05 12:25:00,198.39,198.64,198.24,198.5,13152.0,185.4966,185.7303,185.3563,185.5994,13152.0
2023-07-05 12:30:00,198.51,198.58,198.34,198.43,10483.0,185.6088,185.6742,185.4498,185.534,10483.0
2023-07-05 12:35:00,198.43,198.72,198.24,198.72,7882.0,185.534,185.8051,185.3563,185.8051,7882.0
2023-07-05 12:40:00,198.73,198.85,198.56,198.56,14384.0,185.8145,185.9267,185.6555,185.6555,14384.0
2023-07-05 12:45:00,198.48,198.8,198.45,198.78,14798.0,185.5807,185.8799,185.5527,185.8612,14798.0
2023-07-05 12:50:00,198.8,199.0,198.75,198.89,15116.0,185.8799,186.067,185.8332,185.9641,15116.0
2023-07-05 12:55:00,198.89,199.0,198.75,198.91,10127.0,185.9641,186.067,185.8332,185.9828,10127.0
2023-07-05 13:00:00,198.92,198.93,198.37,198.38,5021.0,185.9921,186.0015,185.4779,185.4872,5021.0
2023-07-05 13:05:00,198.37,198.72,198.19,198.19,26111.0,185.4779,185.8051,185.3096,185.3096,26111.0
2023-07-05 13:10:00,198.19,198.21,197.73,197.81,6960.0,185.3096,185.3283,184.8795,184.9543,6960.0
2023-07-05 13:15:00,197.86,198.01,197.81,197.97,6480.0,185.001,185.1413,184.9543,185.1039,6480.0
2023-07-05 13:20:00,198.02,198.05,197.84,197.85,6200.0,185.1506,185.1787,184.9823,184.9917,6200.0
2023-07-05 13:25:00,197.9,198.09,197.7,197.88,4588.0,185.0384,185.2161,184.8514,185.0197,4588.0
2023-07-05 13:30:00,197.87,197.89,197.74,197.78,3875.0,185.0104,185.0291,184.8888,184.9262,3875.0
2023-07-05 13:35:00,197.85,198.22,197.85,198.2,6299.0,184.9917,185.3376,184.9917,185.3189,6299.0
2023-07-05 13:40:00,198.2,198.66,198.2,198.53,27147.0,185.3189,185.749,185.3189,185.6275,27147.0
2023-07-05 13:45:00,198.49,198.95,198.49,198.5,7536.0,185.5901,186.0202,185.5901,185.5994,7536.0
2023-07-05 13:50:00,198.55,198.65,198.49,198.58,9573.0,185.6462,185.7397,185.5901,185.6742,9573.0
2023-07-05 13:55:00,198.56,198.69,198.23,198.31,43410.0,185.6555,185.7771,185.347,185.4218,43410.0
2023-07-05 14:00:00,198.3,198.71,198.26,198.64,10287.0,185.4124,185.7958,185.375,185.7303,10287.0
2023-07-05 14:05:00,198.56,198.78,198.53,198.59,7852.0,185.6555,185.8612,185.6275,185.6836,7852.0
2023-07-05 14:10:00,198.48,198.63,198.33,198.4,15242.0,185.5807,185.721,185.4405,185.5059,15242.0
2023-07-05 14:15:00,198.36,198.48,198.21,198.21,15608.0,185.4685,185.5807,185.3283,185.3283,15608.0
2023-07-05 14:20:00,198.16,198.28,197.98,197.98,5224.0,185.2815,185.3937,185.1132,185.1132,5224.0
2023-07-05 14:25:00,198.03,198.12,197.85,197.89,6399.0,185.16,185.2441,184.9917,185.0291,6399.0
2023-07-05 14:30:00,197.87,198.3,197.84,198.28,15061.0,185.0104,185.4124,184.9823,185.3937,15061.0
2023-07-05 14:35:00,198.28,198.3,198.05,198.09,6469.0,185.3937,185.4124,185.1787,185.2161,6469.0
2023-07-05 14:40:00,198.08,198.62,198.08,198.56,8009.0,185.2067,185.7116,185.2067,185.6555,8009.0
2023-07-05 14:45:00,198.56,198.62,198.37,198.56,9362.0,185.6555,185.7116,185.4779,185.6555,9362.0
2023-07-05 14:50:00,198.58,198.63,198.46,198.6,8326.0,185.6742,185.721,185.562,185.6929,8326.0
2023-07-05 14:55:00,198.57,198.64,198.55,198.63,9470.0,185.6649,185.7303,185.6462,185.721,9470.0
2023-07-05 15:00:00,198.61,198.74,198.57,198.64,5646.0,185.7023,185.8238,185.6649,185.7303,5646.0
2023-07-05 15:05:00,198.64,198.74,198.54,198.74,7586.0,185.7303,185.8238,185.6368,185.8238,7586.0
2023-07-05 15:10:00,198.71,198.81,198.64,198.69,4775.0,185.7958,185.8893,185.7303,185.7771,4775.0
2023-07-05 15:15:00,198.69,198.75,198.61,198.67,7214.0,185.7771,185.8332,185.7023,185.7584,7214.0
2023-07-05 15:20:00,198.69,198.89,198.69,198.81,10921.0,185.7771,185.9641,185.7771,185.8893,10921.0
2023-07-05 15:25:00,198.81,199.0,198.75,198.9,7010.0,185.8893,186.067,185.8332,185.9734,7010.0
2023-07-05 15:30:00,198.88,198.89,198.58,198.59,24482.0,185.9547,185.9641,185.6742,185.6836,24482.0
2023-07-05 15:35:00,198.59,198.62,198.25,198.47,19421.0,185.6836,185.7116,185.3657,185.5714,19421.0
2023-07-05 15:40:00,198.47,198.73,198.34,198.6,25623.0,185.5714,185.8145,185.4498,185.6929,25623.0
2023-07-05 15:45:00,198.59,198.63,198.34,198.53,23431.0,185.6836,185.721,185.4498,185.6275,23431.0
2023-07-05 15:50:00,198.48,198.64,198.34,198.36,43827.0,185.5807,185.7303,185.4498,185.4685,43827.0
2023-07-05 15:55:00,198.36,198.49,198.13,198.27,107584.0,185.4685,185.5901,185.2535,185.3844,107584.0
2023-07-06 09:30:00,196.0,196.58,194.35,194.71,64199.0,183.2619,183.8042,181.7192,182.0558,64199.0
2023-07-06 09:35:00,194.57,194.57,193.77,194.42,35001.0,181.9249,181.9249,181.1768,181.7846,35001.0
2023-07-06 09:40:00,194.57,195.59,194.44,195.56,21816.0,181.9249,182.8786,181.8033,182.8505,21816.0
2023-07-06 09:45:00,195.58,195.6,194.1,195.23,11672.0,182.8692,182.8879,181.4854,182.542,11672.0
2023-07-06 09:50:00,195.08,196.3,194.92,196.05,23139.0,182.4017,183.5424,182.2521,183.3087,23139.0
2023-07-06 09:55:00,195.92,196.04,195.27,195.83,9660.0,183.1871,183.2993,182.5794,183.103,9660.0
2023-07-06 10:00:00,195.54,195.83,195.14,195.63,18622.0,182.8318,183.103,182.4578,182.916,18622.0
2023-07-06 10:05:00,195.63,195.82,195.24,195.24,9657.0,182.916,183.0936,182.5513,182.5513,9657.0
2023-07-06 10:10:00,195.34,195.53,195.07,195.41,15482.0,182.6448,182.8225,182.3924,182.7103,15482.0
2023-07-06 10:15:00,195.46,195.68,195.12,195.3,9002.0,182.757,182.9627,182.4391,182.6074,9002.0
2023-07-06 10:20:00,195.43,196.12,195.43,196.12,15278.0,182.729,183.3741,182.729,183.3741,15278.0
2023-07-06 10:25:00,196.09,196.58,195.84,195.84,13662.0,183.3461,183.8042,183.1123,183.1123,13662.0
2023-07-06 10:30:00,195.82,196.29,195.74,196.17,8767.0,183.0936,183.5331,183.0188,183.4209,8767.0
2023-07-06 10:35:00,196.24,196.3,195.47,195.58,6109.0,183.4863,183.5424,182.7664,182.8692,6109.0
2023-07-06 10:40:00,195.5,195.82,195.38,195.67,10819.0,182.7944,183.0936,182.6822,182.9534,10819.0
2023-07-06 10:45:00,195.56,195.94,195.56,195.8,6911.0,182.8505,183.2058,182.8505,183.0749,6911.0
2023-07-06 10:50:00,195.89,196.05,195.63,195.82,13600.0,183.1591,183.3087,182.916,183.0936,13600.0
2023-07-06 10:55:00,195.87,196.32,195.65,196.23,5805.0,183.1404,183.5611,182.9347,183.477,5805.0
2023-07-06 11:00:00,196.32,196.32,195.84,195.84,8489.0,183.5611,183.5611,183.1123,183.1123,8489.0
2023-07-06 11:05:00,195.95,196.04,195.93,195.93,2914.0,183.2152,183.2993,183.1965,183.1965,2914.0
2023-07-06 11:10:00,196.03,196.26,195.86,196.14,9469.0,183.29,183.505,183.131,183.3928,9469.0
2023-07-06 11:15:00,196.27,196.35,196.07,196.07,6981.0,183.5144,183.5892,183.3274,183.3274,6981.0
2023-07-06 11:20:00,196.08,196.41,196.08,196.38,7482.0,183.3367,183.6453,183.3367,183.6172,7482.0
2023-07-06 11:25:00,196.42,196.42,196.18,196.29,10091.0,183.6546,183.6546,183.4302,183.5331,10091.0
2023-07-06 11:30:00,196.33,196.64,196.26,196.46,8725.0,183.5705,183.8603,183.505,183.692,8725.0
2023-07-06 11:35:00,196.58,196.66,196.05,196.05,16985.0,183.8042,183.879,183.3087,183.3087,16985.0
2023-07-06 11:40:00,196.05,196.4,196.02,196.31,4183.0,183.3087,183.6359,183.2806,183.5518,4183.0
2023-07-06 11:45:00,196.25,196.43,196.07,196.43,11877.0,183.4957,183.664,183.3274,183.664,11877.0
2023-07-06 11:50:00,196.46,196.5,196.27,196.46,8269.0,183.692,183.7294,183.5144,183.692,8269.0
2023-07-06 11:55:00,196.5,196.76,196.47,196.76,15039.0,183.7294,183.9725,183.7014,183.9725,15039.0
2023-07-06 12:00:00,196.78,196.91,196.69,196.91,6154.0,183.9912,184.1128,183.9071,184.1128,6154.0
2023-07-06 12:05:00,196.96,197.12,196.91,197.03,7585.0,184.1595,184.3091,184.1128,184.225,7585.0
2023-07-06 12:10:00,197.06,197.27,197.02,197.13,4386.0,184.253,184.4494,184.2156,184.3185,4386.0
2023-07-06 12:15:00,197.24,197.25,196.94,197.0,8075.0,184.4213,184.4307,184.1408,184.1969,8075.0
2023-07-06 12:20:00,196.98,197.28,196.98,197.12,8016.0,184.1782,184.4587,184.1782,184.3091,8016.0
2023-07-06 12:25:00,197.11,197.16,196.88,196.93,15690.0,184.2998,184.3465,184.0847,184.1315,15690.0
2023-07-06 12:30:00,196.94,197.02,196.86,196.87,2033.0,184.1408,184.2156,184.066,184.0754,2033.0
2023-07-06 12:35:00,196.95,196.97,196.68,196.73,8793.0,184.1502,184.1689,183.8977,183.9445,8793.0
2023-07-06 12:40:00,196.79,196.96,196.7,196.84,4310.0,184.0006,184.1595,183.9164,184.0473,4310.0
2023-07-06 12:45:00,196.8,197.06,196.8,197.0,4517.0,184.0099,184.253,184.0099,184.1969,4517.0
2023-07-06 12:50:00,197.08,197.4,197.02,197.3,4852.0,184.2717,184.5709,184.2156,184.4774,4852.0
2023-07-06 12:55:00,197.3,197.3,196.94,197.13,4163.0,184.4774,184.4774,184.1408,184.3185,4163.0
2023-07-06 13:00:00,197.07,197.12,197.0,197.1,5539.0,184.2624,184.3091,184.1969,184.2904,5539.0
2023-07-06 13:05:00,197.1,197.2,197.0,197.01,4369.0,184.2904,184.3839,184.1969,184.2063,4369.0
2023-07-06 13:10:00,197.01,197.05,196.77,196.8,8237.0,184.2063,184.2437,183.9819,184.0099,8237.0
2023-07-06 13:15:00,196.83,197.29,196.79,197.05,15176.0,184.038,184.4681,184.0006,184.2437,15176.0
2023-07-06 13:20:00,197.15,197.33,197.05,197.1,6348.0,184.3372,184.5055,184.2437,184.2904,6348.0
2023-07-06 13:25:00,197.09,197.21,197.05,197.18,4733.0,184.2811,184.3933,184.2437,184.3652,4733.0
2023-07-06 13:30:00,197.26,197.44,197.24,197.36,3634.0,184.44,184.6083,184.4213,184.5335,3634.0
2023-07-06 13:35:00,197.41,197.43,197.14,197.16,4230.0,184.5803,184.599,184.3278,184.3465,4230.0
2023-07-06 13:40:00,197.18,197.23,197.06,197.1,6142.0,184.3652,184.412,184.253,184.2904,6142.0
2023-07-06 13:45:00,197.12,197.24,196.97,197.24,2915.0,184.3091,184.4213,184.1689,184.4213,2915.0
2023-07-06 13:50:00,197.25,197.39,197.18,197.34,3226.0,184.4307,184.5616,184.3652,184.5148,3226.0
2023-07-06 13:55:00,197.42,197.42,197.22,197.37,4727.0,184.5896,184.5896,184.4026,184.5429,4727.0
2023-07-06 14:00:00,197.42,197.42,197.11,197.22,7238.0,184.5896,184.5896,184.2998,184.4026,7238.0
2023-07-06 14:05:00,197.21,197.35,197.1,197.12,3779.0,184.3933,184.5242,184.2904,184.3091,3779.0
2023-07-06 14:10:00,197.12,197.13,196.98,197.09,5263.0,184.3091,184.3185,184.1782,184.2811,5263.0
2023-07-06 14:15:00,197.11,197.11,196.95,197.02,3189.0,184.2998,184.2998,184.1502,184.2156,3189.0
2023-07-06 14:20:00,197.0,197.04,196.82,196.98,7612.0,184.1969,184.2343,184.0286,184.1782,7612.0
2023-07-06 14:25:00,197.07,197.07,196.95,197.07,4047.0,184.2624,184.2624,184.1502,184.2624,4047.0
2023-07-06 14:30:00,197.04,197.08,196.88,196.88,4072.0,184.2343,184.2717,184.0847,184.0847,4072.0
2023-07-06 14:35:00,196.96,196.99,196.83,196.84,5443.0,184.1595,184.1876,184.038,184.0473,5443.0
2023-07-06 14:40:00,196.88,197.03,196.84,197.0,4809.0,184.0847,184.225,184.0473,184.1969,4809.0
2023-07-06 14:45:00,197.04,197.05,196.75,196.75,5072.0,184.2343,184.2437,183.9632,183.9632,5072.0
2023-07-06 14:50:00,196.73,196.78,196.69,196.77,1839.0,183.9445,183.9912,183.9071,183.9819,1839.0
2023-07-06 14:55:00,196.79,197.1,196.79,197.1,3749.0,184.0006,184.2904,184.0006,184.2904,3749.0
2023-07-06 15:00:00,197.09,197.09,196.79,196.79,6860.0,184.2811,184.2811,184.0006,184.0006,6860.0
2023-07-06 15:05:00,196.74,196.86,196.73,196.8,4794.0,183.9538,184.066,183.9445,184.0099,4794.0
2023-07-06 15:10:00,196.76,196.85,196.44,196.44,8369.0,183.9725,184.0567,183.6733,183.6733,8369.0
2023-07-06 15:15:00,196.47,196.65,196.41,196.62,6805.0,183.7014,183.8697,183.6453,183.8416,6805.0
2023-07-06 15:20:00,196.68,196.8,196.56,196.79,7399.0,183.8977,184.0099,183.7855,184.0006,7399.0
2023-07-06 15:25:00,196.82,196.82,196.6,196.71,7301.0,184.0286,184.0286,183.8229,183.9258,7301.0
2023-07-06 15:30:00,196.68,196.8,196.59,196.65,10195.0,183.8977,184.0099,183.8136,183.8697,10195.0
2023-07-06 15:35:00,196.66,196.66,196.48,196.54,8247.0,183.879,183.879,183.7107,183.7668,8247.0
2023-07-06 15:40:00,196.51,196.58,196.31,196.38,20592.0,183.7388,183.8042,183.5518,183.6172,20592.0
2023-07-06 15:45:00,196.34,196.36,196.07,196.28,16729.0,183.5798,183.5985,183.3274,183.5237,16729.0
2023-07-06 15:50:00,196.31,196.4,195.88,196.0,38438.0,183.5518,183.6359,183.1497,183.2619,38438.0
2023-07-06 15:55:00,196.02,196.41,195.94,196.01,95525.0,183.2806,183.6453,183.2058,183.2713,95525.0
2023-07-07 09:30:00,194.89,195.14,193.57,194.66,34486.0,182.2241,182.4578,180.9898,182.009,34486.0
2023-07-07 09:35:00,194.58,194.97,193.25,193.47,9105.0,181.9342,182.2989,180.6906,180.8963,9105.0
2023-07-07 09:40:00,193.59,194.15,193.28,193.84,9066.0,181.0085,181.5322,180.7187,181.2423,9066.0
2023-07-07 09:45:00,193.98,194.23,193.3,193.81,12200.0,181.3732,181.607,180.7374,181.2142,12200.0
2023-07-07 09:50:00,193.7,193.88,192.83,192.94,16658.0,181.1114,181.2797,180.2979,180.4008,16658.0
2023-07-07 09:55:00,192.91,193.05,192.51,192.66,18839.0,180.3727,180.5036,179.9987,180.139,18839.0
2023-07-07 10:00:00,192.85,193.04,192.19,192.19,15471.0,180.3166,180.4943,179.6995,179.6995,15471.0
2023-07-07 10:05:00,192.3,192.3,191.88,192.19,18420.0,179.8024,179.8024,179.4097,179.6995,18420.0
2023-07-07 10:10:00,192.07,192.81,192.07,192.73,10933.0,179.5873,180.2792,179.5873,180.2044,10933.0
2023-07-07 10:15:00,192.54,192.76,192.45,192.66,16366.0,180.0268,180.2325,179.9426,180.139,16366.0
2023-07-07 10:20:00,192.54,193.24,192.54,193.21,21138.0,180.0268,180.6813,180.0268,180.6532,21138.0
2023-07-07 10:25:00,193.18,193.2,192.69,192.69,3959.0,180.6252,180.6439,180.167,180.167,3959.0
2023-07-07 10:30:00,192.76,193.42,192.63,193.17,8362.0,180.2325,180.8496,180.1109,180.6158,8362.0
2023-07-07 10:35:00,193.22,193.74,193.22,193.69,16623.0,180.6626,181.1488,180.6626,181.102,16623.0
2023-07-07 10:40:00,193.95,193.95,193.62,193.65,7858.0,181.3452,181.3452,181.0366,181.0646,7858.0
2023-07-07 10:45:00,193.6,193.6,193.27,193.41,10717.0,181.0179,181.0179,180.7093,180.8402,10717.0
2023-07-07 10:50:00,193.36,193.85,193.3,193.81,9557.0,180.7935,181.2517,180.7374,181.2142,9557.0
2023-07-07 10:55:00,193.76,194.21,193.76,193.92,5315.0,181.1675,181.5883,181.1675,181.3171,5315.0
2023-07-07 11:00:00,193.95,193.95,193.27,193.7,10841.0,181.3452,181.3452,180.7093,181.1114,10841.0
2023-07-07 11:05:00,193.76,193.78,193.39,193.48,5036.0,181.1675,181.1862,180.8215,180.9057,5036.0
2023-07-07 11:10:00,193.46,193.63,193.28,193.36,5549.0,180.887,181.0459,180.7187,180.7935,5549.0
2023-07-07 11:15:00,193.41,193.51,193.25,193.37,8213.0,180.8402,180.9337,180.6906,180.8028,8213.0
2023-07-07 11:20:00,193.35,193.54,193.32,193.46,7732.0,180.7841,180.9618,180.7561,180.887,7732.0
2023-07-07 11:25:00,193.46,193.72,193.45,193.72,5036.0,180.887,181.1301,180.8776,181.1301,5036.0
2023-07-07 11:30:00,193.72,194.03,193.66,194.03,7386.0,181.1301,181.42,181.074,181.42,7386.0
2023-07-07 11:35:00,194.05,194.22,194.02,194.1,8993.0,181.4387,181.5976,181.4106,181.4854,8993.0
2023-07-07 11:40:00,194.15,194.24,194.0,194.0,3875.0,181.5322,181.6163,181.3919,181.3919,3875.0
2023-07-07 11:45:00,194.0,194.03,193.75,193.76,5492.0,181.3919,181.42,181.1581,181.1675,5492.0
2023-07-07 11:50:00,193.78,193.83,193.43,193.54,4212.0,181.1862,181.233,180.8589,180.9618,4212.0
2023-07-07 11:55:00,193.54,194.08,193.54,194.02,8097.0,180.9618,181.4667,180.9618,181.4106,8097.0
2023-07-07 12:00:00,193.99,194.12,193.88,194.08,5322.0,181.3826,181.5041,181.2797,181.4667,5322.0
2023-07-07 12:05:00,194.11,194.23,194.04,194.19,4223.0,181.4948,181.607,181.4293,181.5696,4223.0
2023-07-07 12:10:00,194.23,194.48,194.11,194.41,9092.0,181.607,181.8407,181.4948,181.7753,9092.0
2023-07-07 12:15:00,194.44,194.59,194.29,194.36,7370.0,181.8033,181.9436,181.6631,181.7285,7370.0
2023-07-07 12:20:00,194.36,194.63,194.34,194.61,10371.0,181.7285,181.981,181.7098,181.9623,10371.0
2023-07-07 12:25:00,194.61,194.7,194.44,194.44,10139.0,181.9623,182.0464,181.8033,181.8033,10139.0
2023-07-07 12:30:00,194.48,194.55,194.31,194.45,11818.0,181.8407,181.9062,181.6818,181.8127,11818.0
2023-07-07 12:35:00,194.47,194.8,194.34,194.69,11653.0,181.8314,182.1399,181.7098,182.0371,11653.0
2023-07-07 12:40:00,194.65,195.06,194.62,195.02,9750.0,181.9997,182.383,181.9716,182.3456,9750.0
2023-07-07 12:45:00,195.02,195.02,194.83,194.92,4894.0,182.3456,182.3456,182.168,182.2521,4894.0
2023-07-07 12:50:00,194.96,195.18,194.9,195.05,5838.0,182.2895,182.4952,182.2334,182.3737,5838.0
2023-07-07 12:55:00,194.99,195.19,194.93,195.19,7511.0,182.3176,182.5046,182.2615,182.5046,7511.0
2023-07-07 13:00:00,195.25,195.62,195.25,195.56,16276.0,182.5607,182.9066,182.5607,182.8505,16276.0
2023-07-07 13:05:00,195.5,195.71,195.5,195.63,10150.0,182.7944,182.9908,182.7944,182.916,10150.0
2023-07-07 13:10:00,195.62,195.66,195.39,195.39,6343.0,182.9066,182.944,182.6916,182.6916,6343.0
2023-07-07 13:15:00,195.42,195.63,195.42,195.46,9996.0,182.7196,182.916,182.7196,182.757,9996.0
2023-07-07 13:20:00,195.48,195.82,195.45,195.75,9476.0,182.7757,183.0936,182.7477,183.0282,9476.0
2023-07-07 13:25:00,195.7,195.76,195.55,195.72,5731.0,182.9814,183.0375,182.8412,183.0001,5731.0
2023-07-07 13:30:00,195.68,195.68,195.32,195.35,4914.0,182.9627,182.9627,182.6261,182.6542,4914.0
2023-07-07 13:35:00,195.28,195.38,195.27,195.32,24220.0,182.5887,182.6822,182.5794,182.6261,24220.0
2023-07-07 13:40:00,195.33,195.39,195.31,195.36,2866.0,182.6355,182.6916,182.6168,182.6635,2866.0
2023-07-07 13:45:00,195.36,195.38,195.27,195.35,6289.0,182.6635,182.6822,182.5794,182.6542,6289.0
2023-07-07 13:50:00,195.34,195.56,195.31,195.47,10254.0,182.6448,182.8505,182.6168,182.7664,10254.0
2023-07-07 13:55:00,195.56,195.56,195.23,195.46,22260.0,182.8505,182.8505,182.542,182.757,22260.0
2023-07-07 14:00:00,195.45,195.48,195.38,195.44,2763.0,182.7477,182.7757,182.6822,182.7383,2763.0
2023-07-07 14:05:00,195.44,195.63,195.41,195.46,5730.0,182.7383,182.916,182.7103,182.757,5730.0
2023-07-07 14:10:00,195.5,195.56,195.39,195.54,8652.0,182.7944,182.8505,182.6916,182.8318,8652.0
2023-07-07 14:15:00,195.46,195.61,195.41,195.6,19882.0,182.757,182.8973,182.7103,182.8879,19882.0
2023-07-07 14:20:00,195.64,195.77,195.48,195.53,16904.0,182.9253,183.0469,182.7757,182.8225,16904.0
2023-07-07 14:25:00,195.59,195.7,195.57,195.62,9409.0,182.8786,182.9814,182.8599,182.9066,9409.0
2023-07-07 14:30:00,195.67,195.82,195.61,195.79,19792.0,182.9534,183.0936,182.8973,183.0656,19792.0
2023-07-07 14:35:00,195.82,196.21,195.82,196.15,45953.0,183.0936,183.4583,183.0936,183.4022,45953.0
2023-07-07 14:40:00,196.15,196.4,196.1,196.36,23380.0,183.4022,183.6359,183.3554,183.5985,23380.0
2023-07-07 14:45:00,196.39,196.68,196.3,196.68,40914.0,183.6266,183.8977,183.5424,183.8977,40914.0
2023-07-07 14:50:00,196.68,196.79,196.6,196.75,38219.0,183.8977,184.0006,183.8229,183.9632,38219.0
2023-07-07 14:55:00,196.77,197.08,196.76,197.02,28346.0,183.9819,184.2717,183.9725,184.2156,28346.0
2023-07-07 15:00:00,197.04,197.11,196.49,196.49,21810.0,184.2343,184.2998,183.7201,183.7201,21810.0
2023-07-07 15:05:00,196.41,196.49,196.18,196.44,7618.0,183.6453,183.7201,183.4302,183.6733,7618.0
2023-07-07 15:10:00,196.45,196.49,196.3,196.37,9463.0,183.6827,183.7201,183.5424,183.6079,9463.0
2023-07-07 15:15:00,196.41,196.48,195.89,195.94,8044.0,183.6453,183.7107,183.1591,183.2058,8044.0
2023-07-07 15:20:00,195.97,196.07,195.74,195.78,5244.0,183.2339,183.3274,183.0188,183.0562,5244.0
2023-07-07 15:25:00,195.82,195.91,195.67,195.75,9515.0,183.0936,183.1778,182.9534,183.0282,9515.0
2023-07-07 15:30:00,195.76,196.09,195.72,196.06,9543.0,183.0375,183.3461,183.0001,183.318,9543.0
2023-07-07 15:35:00,196.03,196.15,195.89,196.02,15192.0,183.29,183.4022,183.1591,183.2806,15192.0
2023-07-07 15:40:00,196.03,196.21,195.84,195.9,32218.0,183.29,183.4583,183.1123,183.1684,32218.0
2023-07-07 15:45:00,195.88,196.03,195.8,195.87,31570.0,183.1497,183.29,183.0749,183.1404,31570.0
2023-07-07 15:50:00,195.91,196.06,195.59,195.92,34996.0,183.1778,183.318,182.8786,183.1871,34996.0
2023-07-07 15:55:00,195.98,196.0,195.49,195.56,64449.0,183.2432,183.2619,182.7851,182.8505,64449.0
2023-07-10 09:30:00,194.35,195.07,193.65,194.84,32883.0,181.7192,182.3924,181.0646,182.1773,32883.0
2023-07-10 09:35:00,194.88,194.88,194.13,194.13,11755.0,182.2147,182.2147,181.5135,181.5135,11755.0
2023-07-10 09:40:00,194.46,194.62,194.01,194.59,13475.0,181.822,181.9716,181.4013,181.9436,13475.0
2023-07-10 09:45:00,194.62,194.95,194.43,194.81,14639.0,181.9716,182.2802,181.794,182.1493,14639.0
2023-07-10 09:50:00,195.0,195.63,195.0,195.15,9384.0,182.3269,182.916,182.3269,182.4672,9384.0
2023-07-10 09:55:00,194.99,195.49,194.99,195.11,7238.0,182.3176,182.7851,182.3176,182.4298,7238.0
2023-07-10 10:00:00,195.22,195.22,194.68,194.93,16960.0,182.5326,182.5326,182.0277,182.2615,16960.0
2023-07-10 10:05:00,194.96,194.99,193.98,193.99,16654.0,182.2895,182.3176,181.3732,181.3826,16654.0
2023-07-10 10:10:00,193.9,194.12,193.83,194.03,9608.0,181.2984,181.5041,181.233,181.42,9608.0
2023-07-10 10:15:00,194.03,194.23,193.88,194.11,5056.0,181.42,181.607,181.2797,181.4948,5056.0
2023-07-10 10:20:00,194.18,194.19,193.28,193.55,23252.0,181.5602,181.5696,180.7187,180.9711,23252.0
2023-07-10 10:25:00,193.59,193.85,193.39,193.46,6585.0,181.0085,181.2517,180.8215,180.887,6585.0
2023-07-10 10:30:00,193.44,193.86,193.41,193.49,26332.0,180.8683,181.261,180.8402,180.915,26332.0
2023-07-10 10:35:00,193.42,193.79,193.15,193.79,12820.0,180.8496,181.1955,180.5971,181.1955,12820.0
2023-07-10 10:40:00,193.81,193.88,193.56,193.63,9831.0,181.2142,181.2797,180.9805,181.0459,9831.0
2023-07-10 10:45:00,193.72,193.97,193.65,193.86,20056.0,181.1301,181.3639,181.0646,181.261,20056.0
2023-07-10 10:50:00,193.89,194.21,193.57,193.66,19161.0,181.2891,181.5883,180.9898,181.074,19161.0
2023-07-10 10:55:00,193.72,194.05,193.61,194.05,14185.0,181.1301,181.4387,181.0272,181.4387,14185.0
2023-07-10 11:00:00,194.0,194.25,193.85,193.92,6435.0,181.3919,181.6257,181.2517,181.3171,6435.0
2023-07-10 11:05:00,193.8,193.9,193.67,193.87,7908.0,181.2049,181.2984,181.0833,181.2704,7908.0
2023-07-10 11:10:00,193.89,194.12,193.82,193.86,12217.0,181.2891,181.5041,181.2236,181.261,12217.0
2023-07-10 11:15:00,193.95,193.96,193.47,193.53,19327.0,181.3452,181.3545,180.8963,180.9524,19327.0
2023-07-10 11:20:00,193.51,193.53,193.23,193.37,2317.0,180.9337,180.9524,180.6719,180.8028,2317.0
2023-07-10 11:25:00,193.38,193.54,193.22,193.37,7356.0,180.8122,180.9618,180.6626,180.8028,7356.0
2023-07-10 11:30:00,193.42,193.68,193.32,193.53,11048.0,180.8496,181.0927,180.7561,180.9524,11048.0
2023-07-10 11:35:00,193.45,193.57,193.4,193.43,15451.0,180.8776,180.9898,180.8309,180.8589,15451.0
2023-07-10 11:40:00,193.49,193.61,193.48,193.5,12705.0,180.915,181.0272,180.9057,180.9244,12705.0
2023-07-10 11:45:00,193.48,193.81,193.46,193.74,8246.0,180.9057,181.2142,180.887,181.1488,8246.0
2023-07-10 11:50:00,193.77,193.92,193.67,193.92,3566.0,181.1768,181.3171,181.0833,181.3171,3566.0
2023-07-10 11:55:00,193.94,193.99,193.77,193.77,6369.0,181.3358,181.3826,181.1768,181.1768,6369.0
2023-07-10 12:00:00,193.82,193.83,193.53,193.77,27581.0,181.2236,181.233,180.9524,181.1768,27581.0
2023-07-10 12:05:00,193.73,193.73,193.27,193.3,3749.0,181.1394,181.1394,180.7093,180.7374,3749.0
2023-07-10 12:10:00,193.37,193.44,193.25,193.25,6812.0,180.8028,180.8683,180.6906,180.6906,6812.0
2023-07-10 12:15:00,193.21,193.42,193.16,193.36,4369.0,180.6532,180.8496,180.6065,180.7935,4369.0
2023-07-10 12:20:00,193.46,193.67,193.42,193.61,6871.0,180.887,181.0833,180.8496,181.0272,6871.0
2023-07-10 12:25:00,193.6,193.87,193.6,193.87,6354.0,181.0179,181.2704,181.0179,181.2704,6354.0
2023-07-10 12:30:00,193.87,194.3,193.77,194.22,4762.0,181.2704,181.6724,181.1768,181.5976,4762.0
2023-07-10 12:35:00,194.3,194.3,193.83,193.83,2463.0,181.6724,181.6724,181.233,181.233,2463.0
2023-07-10 12:40:00,193.83,193.92,193.77,193.91,2227.0,181.233,181.3171,181.1768,181.3078,2227.0
2023-07-10 12:45:00,193.87,193.99,193.8,193.98,3445.0,181.2704,181.3826,181.2049,181.3732,3445.0
2023-07-10 12:50:00,194.04,194.07,193.92,193.98,2173.0,181.4293,181.4574,181.3171,181.3732,2173.0
2023-07-10 12:55:00,193.96,194.12,193.95,194.05,5412.0,181.3545,181.5041,181.3452,181.4387,5412.0
2023-07-10 13:00:00,194.02,194.11,193.93,193.97,3442.0,181.4106,181.4948,181.3265,181.3639,3442.0
2023-07-10 13:05:00,193.97,194.02,193.72,193.78,8997.0,181.3639,181.4106,181.1301,181.1862,8997.0
2023-07-10 13:10:00,193.72,193.93,193.71,193.84,4993.0,181.1301,181.3265,181.1207,181.2423,4993.0
2023-07-10 13:15:00,193.92,194.28,193.92,194.28,8878.0,181.3171,181.6537,181.3171,181.6537,8878.0
2023-07-10 13:20:00,194.35,194.55,194.34,194.44,5863.0,181.7192,181.9062,181.7098,181.8033,5863.0
2023-07-10 13:25:00,194.44,194.86,194.44,194.83,5429.0,181.8033,182.196,181.8033,182.168,5429.0
2023-07-10 13:30:00,194.77,194.84,194.63,194.69,12461.0,182.1119,182.1773,181.981,182.0371,12461.0
2023-07-10 13:35:00,194.64,195.03,194.63,194.88,4903.0,181.9903,182.355,181.981,182.2147,4903.0
2023-07-10 13:40:00,194.88,194.92,194.77,194.81,2590.0,182.2147,182.2521,182.1119,182.1493,2590.0
2023-07-10 13:45:00,194.81,194.91,194.59,194.65,2696.0,182.1493,182.2428,181.9436,181.9997,2696.0
2023-07-10 13:50:00,194.62,194.67,194.57,194.57,3539.0,181.9716,182.0184,181.9249,181.9249,3539.0
2023-07-10 13:55:00,194.68,194.69,194.48,194.53,2369.0,182.0277,182.0371,181.8407,181.8875,2369.0
2023-07-10 14:00:00,194.48,194.52,194.32,194.39,4940.0,181.8407,181.8781,181.6911,181.7566,4940.0
2023-07-10 14:05:00,194.46,194.58,194.41,194.48,5590.0,181.822,181.9342,181.7753,181.8407,5590.0
2023-07-10 14:10:00,194.49,194.52,194.24,194.4,3407.0,181.8501,181.8781,181.6163,181.7659,3407.0
2023-07-10 14:15:00,194.41,194.48,194.22,194.25,3739.0,181.7753,181.8407,181.5976,181.6257,3739.0
2023-07-10 14:20:00,194.22,194.66,194.22,194.66,3201.0,181.5976,182.009,181.5976,182.009,3201.0
2023-07-10 14:25:00,194.67,194.67,194.5,194.54,4875.0,182.0184,182.0184,181.8594,181.8968,4875.0
2023-07-10 14:30:00,194.54,194.57,194.23,194.38,58683.0,181.8968,181.9249,181.607,181.7472,58683.0
2023-07-10 14:35:00,194.31,194.46,194.1,194.18,31345.0,181.6818,181.822,181.4854,181.5602,31345.0
2023-07-10 14:40:00,194.2,194.3,193.92,193.93,14206.0,181.5789,181.6724,181.3171,181.3265,14206.0
2023-07-10 14:45:00,193.86,194.1,193.85,193.91,21689.0,181.261,181.4854,181.2517,181.3078,21689.0
2023-07-10 14:50:00,193.93,193.98,193.61,193.64,26139.0,181.3265,181.3732,181.0272,181.0553,26139.0
2023-07-10 14:55:00,193.65,193.68,193.39,193.46,26036.0,181.0646,181.0927,180.8215,180.887,26036.0
2023-07-10 15:00:00,193.48,193.59,193.41,193.47,18488.0,180.9057,181.0085,180.8402,180.8963,18488.0
2023-07-10 15:05:00,193.45,193.55,193.15,193.17,13898.0,180.8776,180.9711,180.5971,180.6158,13898.0
2023-07-10 15:10:00,193.14,193.14,192.95,193.09,10652.0,180.5878,180.5878,180.4101,180.541,10652.0
2023-07-10 15:15:00,193.12,193.25,193.09,193.1,8346.0,180.5691,180.6906,180.541,180.5504,8346.0
2023-07-10 15:20:00,193.09,193.32,193.06,193.28,9681.0,180.541,180.7561,180.513,180.7187,9681.0
2023-07-10 15:25:00,193.24,193.54,193.05,193.44,20594.0,180.6813,180.9618,180.5036,180.8683,20594.0
2023-07-10 15:30:00,193.43,193.59,193.4,193.51,8151.0,180.8589,181.0085,180.8309,180.9337,8151.0
2023-07-10 15:35:00,193.51,193.55,193.27,193.27,11092.0,180.9337,180.9711,180.7093,180.7093,11092.0
2023-07-10 15:40:00,193.27,193.45,193.1,193.33,17087.0,180.7093,180.8776,180.5504,180.7654,17087.0
2023-07-10 15:45:00,193.38,193.43,193.12,193.13,26393.0,180.8122,180.8589,180.5691,180.5784,26393.0
2023-07-10 15:50:00,193.12,193.55,193.04,193.54,34840.0,180.5691,180.9711,180.4943,180.9618,34840.0
2023-07-10 15:55:00,193.55,193.66,193.34,193.56,85760.0,180.9711,181.074,180.7748,180.9805,85760.0
2023-07-11 09:30:00,193.64,194.09,192.93,193.31,26614.0,181.0553,181.4761,180.3914,180.7467,26614.0
2023-07-11 09:35:00,193.31,193.82,192.98,193.81,8087.0,180.7467,181.2236,180.4382,181.2142,8087.0
2023-07-11 09:40:00,193.99,194.2,193.32,193.56,3122.0,181.3826,181.5789,180.7561,180.9805,3122.0
2023-07-11 09:45:00,193.47,193.63,193.15,193.59,2525.0,180.8963,181.0459,180.5971,181.0085,2525.0
2023-07-11 09:50:00,193.6,193.6,193.12,193.19,3407.0,181.0179,181.0179,180.5691,180.6345,3407.0
2023-07-11 09:55:00,193.23,193.34,192.92,193.16,8939.0,180.6719,180.7748,180.3821,180.6065,8939.0
2023-07-11 10:00:00,193.34,193.49,193.31,193.43,4028.0,180.7748,180.915,180.7467,180.8589,4028.0
2023-07-11 10:05:00,193.42,193.62,192.93,193.08,14364.0,180.8496,181.0366,180.3914,180.5317,14364.0
2023-07-11 10:10:00,193.08,193.29,192.74,193.24,12522.0,180.5317,180.728,180.2138,180.6813,12522.0
2023-07-11 10:15:00,193.27,193.94,193.27,193.94,3686.0,180.7093,181.3358,180.7093,181.3358,3686.0
2023-07-11 10:20:00,193.93,194.0,193.51,193.82,6247.0,181.3265,181.3919,180.9337,181.2236,6247.0
2023-07-11 10:25:00,193.75,194.11,193.74,193.91,8092.0,181.1581,181.4948,181.1488,181.3078,8092.0
2023-07-11 10:30:00,193.97,194.07,193.73,194.07,9515.0,181.3639,181.4574,181.1394,181.4574,9515.0
2023-07-11 10:35:00,194.08,194.24,193.92,193.92,8105.0,181.4667,181.6163,181.3171,181.3171,8105.0
2023-07-11 10:40:00,193.93,194.15,193.76,194.02,13422.0,181.3265,181.5322,181.1675,181.4106,13422.0
2023-07-11 10:45:00,194.08,194.11,193.74,193.79,6783.0,181.4667,181.4948,181.1488,181.1955,6783.0
2023-07-11 10:50:00,193.85,193.95,193.75,193.9,7609.0,181.2517,181.3452,181.1581,181.2984,7609.0
2023-07-11 10:55:00,193.9,194.47,193.87,194.44,11266.0,181.2984,181.8314,181.2704,181.8033,11266.0
2023-07-11 11:00:00,194.46,194.49,194.08,194.21,3330.0,181.822,181.8501,181.4667,181.5883,3330.0
2023-07-11 11:05:00,194.18,194.26,193.85,193.99,5198.0,181.5602,181.635,181.2517,181.3826,5198.0
2023-07-11 11:10:00,193.97,194.05,193.87,194.02,4664.0,181.3639,181.4387,181.2704,181.4106,4664.0
2023-07-11 11:15:00,194.07,194.15,193.96,194.13,9941.0,181.4574,181.5322,181.3545,181.5135,9941.0
2023-07-11 11:20:00,194.19,194.28,193.87,193.95,6556.0,181.5696,181.6537,181.2704,181.3452,6556.0
2023-07-11 11:25:00,193.92,194.07,193.87,194.0,8430.0,181.3171,181.4574,181.2704,181.3919,8430.0
2023-07-11 11:30:00,194.01,194.26,193.96,194.15,6450.0,181.4013,181.635,181.3545,181.5322,6450.0
2023-07-11 11:35:00,194.18,194.49,194.16,194.44,9073.0,181.5602,181.8501,181.5415,181.8033,9073.0
2023-07-11 11:40:00,194.44,194.59,194.28,194.49,10294.0,181.8033,181.9436,181.6537,181.8501,10294.0
2023-07-11 11:45:00,194.49,194.6,194.44,194.48,2778.0,181.8501,181.9529,181.8033,181.8407,2778.0
2023-07-11 11:50:00,194.54,194.54,194.35,194.36,4448.0,181.8968,181.8968,181.7192,181.7285,4448.0
2023-07-11 11:55:00,194.33,194.41,194.25,194.41,5968.0,181.7005,181.7753,181.6257,181.7753,5968.0
2023-07-11 12:00:00,194.43,194.47,194.28,194.28,6018.0,181.794,181.8314,181.6537,181.6537,6018.0
2023-07-11 12:05:00,194.26,194.4,194.25,194.4,2249.0,181.635,181.7659,181.6257,181.7659,2249.0
2023-07-11 12:10:00,194.4,194.67,194.4,194.62,5081.0,181.7659,182.0184,181.7659,181.9716,5081.0
2023-07-11 12:15:00,194.62,194.62,194.39,194.42,4554.0,181.9716,181.9716,181.7566,181.7846,4554.0
2023-07-11 12:20:00,194.39,194.39,194.08,194.08,3789.0,181.7566,181.7566,181.4667,181.4667,3789.0
2023-07-11 12:25:00,194.11,194.24,193.94,194.04,6367.0,181.4948,181.6163,181.3358,181.4293,6367.0
2023-07-11 12:30:00,194.12,194.2,193.89,193.93,3820.0,181.5041,181.5789,181.2891,181.3265,3820.0
2023-07-11 12:35:00,193.95,194.02,193.83,194.02,5518.0,181.3452,181.4106,181.233,181.4106,5518.0
2023-07-11 12:40:00,194.1,194.27,194.1,194.24,3137.0,181.4854,181.6444,181.4854,181.6163,3137.0
2023-07-11 12:45:00,194.2,194.34,194.15,194.34,1865.0,181.5789,181.7098,181.5322,181.7098,1865.0
2023-07-11 12:50:00,194.32,194.35,194.1,194.11,3439.0,181.6911,181.7192,181.4854,181.4948,3439.0
2023-07-11 12:55:00,194.21,194.21,193.92,193.96,4046.0,181.5883,181.5883,181.3171,181.3545,4046.0
2023-07-11 13:00:00,194.0,194.0,193.82,193.94,5894.0,181.3919,181.3919,181.2236,181.3358,5894.0
2023-07-11 13:05:00,193.99,194.01,193.84,193.87,3876.0,181.3826,181.4013,181.2423,181.2704,3876.0
2023-07-11 13:10:00,193.88,193.88,193.53,193.53,6135.0,181.2797,181.2797,180.9524,180.9524,6135.0
2023-07-11 13:15:00,193.53,193.63,193.34,193.42,8991.0,180.9524,181.0459,180.7748,180.8496,8991.0
2023-07-11 13:20:00,193.38,193.52,193.33,193.52,10919.0,180.8122,180.9431,180.7654,180.9431,10919.0
2023-07-11 13:25:00,193.53,193.53,193.38,193.38,2330.0,180.9524,180.9524,180.8122,180.8122,2330.0
2023-07-11 13:30:00,193.36,193.36,192.96,192.97,10505.0,180.7935,180.7935,180.4195,180.4288,10505.0
2023-07-11 13:35:00,192.94,192.97,192.83,192.93,10084.0,180.4008,180.4288,180.2979,180.3914,10084.0
2023-07-11 13:40:00,192.88,193.05,192.88,192.93,20027.0,180.3447,180.5036,180.3447,180.3914,20027.0
2023-07-11 13:45:00,192.97,193.14,192.97,193.14,12287.0,180.4288,180.5878,180.4288,180.5878,12287.0
2023-07-11 13:50:00,193.09,193.15,192.97,193.0,5591.0,180.541,180.5971,180.4288,180.4569,5591.0
2023-07-11 13:55:00,192.97,192.97,192.85,192.89,6778.0,180.4288,180.4288,180.3166,180.354,6778.0
2023-07-11 14:00:00,192.99,193.24,192.99,193.24,4055.0,180.4475,180.6813,180.4475,180.6813,4055.0
2023-07-11 14:05:00,193.25,193.26,192.98,192.98,9162.0,180.6906,180.7,180.4382,180.4382,9162.0
2023-07-11 14:10:00,192.95,192.98,192.71,192.77,7344.0,180.4101,180.4382,180.1857,180.2418,7344.0
2023-07-11 14:15:00,192.76,193.07,192.66,193.06,9340.0,180.2325,180.5223,180.139,180.513,9340.0
2023-07-11 14:20:00,193.06,193.17,192.92,193.02,5113.0,180.513,180.6158,180.3821,180.4756,5113.0
2023-07-11 14:25:00,193.04,193.39,192.96,193.39,7309.0,180.4943,180.8215,180.4195,180.8215,7309.0
2023-07-11 14:30:00,193.35,193.68,193.32,193.68,7151.0,180.7841,181.0927,180.7561,181.0927,7151.0
2023-07-11 14:35:00,193.63,193.65,193.53,193.58,8483.0,181.0459,181.0646,180.9524,180.9992,8483.0
2023-07-11 14:40:00,193.62,193.73,193.58,193.71,6231.0,181.0366,181.1394,180.9992,181.1207,6231.0
2023-07-11 14:45:00,193.67,193.73,193.57,193.72,7305.0,181.0833,181.1394,180.9898,181.1301,7305.0
2023-07-11 14:50:00,193.72,193.76,193.57,193.65,9037.0,181.1301,181.1675,180.9898,181.0646,9037.0
2023-07-11 14:55:00,193.68,193.76,193.64,193.69,6083.0,181.0927,181.1675,181.0553,181.102,6083.0
2023-07-11 15:00:00,193.71,193.83,193.71,193.79,7992.0,181.1207,181.233,181.1207,181.1955,7992.0
2023-07-11 15:05:00,193.76,193.93,193.69,193.93,9662.0,181.1675,181.3265,181.102,181.3265,9662.0
2023-07-11 15:10:00,193.93,194.0,193.88,193.94,14540.0,181.3265,181.3919,181.2797,181.3358,14540.0
2023-07-11 15:15:00,193.92,193.94,193.83,193.93,16043.0,181.3171,181.3358,181.233,181.3265,16043.0
2023-07-11 15:20:00,193.95,194.04,193.88,193.95,12180.0,181.3452,181.4293,181.2797,181.3452,12180.0
2023-07-11 15:25:00,193.95,194.0,193.81,193.98,10147.0,181.3452,181.3919,181.2142,181.3732,10147.0
2023-07-11 15:30:00,193.96,193.99,193.87,193.98,18331.0,181.3545,181.3826,181.2704,181.3732,18331.0
2023-07-11 15:35:00,193.99,194.24,193.98,194.22,11827.0,181.3826,181.6163,181.3732,181.5976,11827.0
2023-07-11 15:40:00,194.24,194.45,194.22,194.45,13699.0,181.6163,181.8127,181.5976,181.8127,13699.0
2023-07-11 15:45:00,194.46,195.0,194.46,195.0,17720.0,181.822,182.3269,181.822,182.3269,17720.0
2023-07-11 15:50:00,195.02,195.02,194.75,194.77,40123.0,182.3456,182.3456,182.0932,182.1119,40123.0
2023-07-11 15:55:00,194.78,194.83,194.46,194.6,124719.0,182.1212,182.168,181.822,181.9529,124719.0
2023-07-12 09:30:00,197.26,197.47,196.08,197.16,58897.0,184.44,184.6364,183.3367,184.3465,58897.0
2023-07-12 09:35:00,197.15,198.33,197.14,197.26,14319.0,184.3372,185.4405,184.3278,184.44,14319.0
2023-07-12 09:40:00,197.13,197.13,195.93,196.48,10441.0,184.3185,184.3185,183.1965,183.7107,10441.0
2023-07-12 09:45:00,196.34,196.59,195.87,196.2,10939.0,183.5798,183.8136,183.1404,183.4489,10939.0
2023-07-12 09:50:00,196.28,196.92,195.77,195.77,4688.0,183.5237,184.1221,183.0469,183.0469,4688.0
2023-07-12 09:55:00,195.93,196.79,195.93,196.61,8871.0,183.1965,184.0006,183.1965,183.8323,8871.0
2023-07-12 10:00:00,196.59,196.64,196.41,196.52,29616.0,183.8136,183.8603,183.6453,183.7481,29616.0
2023-07-12 10:05:00,196.52,196.81,195.99,196.79,13087.0,183.7481,184.0193,183.2526,184.0006,13087.0
2023-07-12 10:10:00,196.79,197.08,196.68,196.93,8398.0,184.0006,184.2717,183.8977,184.1315,8398.0
2023-07-12 10:15:00,196.81,197.1,196.73,196.93,6223.0,184.0193,184.2904,183.9445,184.1315,6223.0
2023-07-12 10:20:00,197.0,197.02,196.71,196.86,13496.0,184.1969,184.2156,183.9258,184.066,13496.0
2023-07-12 10:25:00,196.75,196.85,196.33,196.39,16173.0,183.9632,184.0567,183.5705,183.6266,16173.0
2023-07-12 10:30:00,196.34,196.7,196.31,196.37,2974.0,183.5798,183.9164,183.5518,183.6079,2974.0
2023-07-12 10:35:00,196.55,196.55,195.83,195.9,5126.0,183.7762,183.7762,183.103,183.1684,5126.0
2023-07-12 10:40:00,196.02,196.02,195.42,195.57,12372.0,183.2806,183.2806,182.7196,182.8599,12372.0
2023-07-12 10:45:00,195.65,195.77,195.53,195.67,6752.0,182.9347,183.0469,182.8225,182.9534,6752.0
2023-07-12 10:50:00,195.57,195.71,195.21,195.21,15120.0,182.8599,182.9908,182.5233,182.5233,15120.0
2023-07-12 10:55:00,195.24,195.63,195.08,195.56,6777.0,182.5513,182.916,182.4017,182.8505,6777.0
2023-07-12 11:00:00,195.66,195.66,195.02,195.23,4360.0,182.944,182.944,182.3456,182.542,4360.0
2023-07-12 11:05:00,195.18,195.39,194.89,195.13,9127.0,182.4952,182.6916,182.2241,182.4485,9127.0
2023-07-12 11:10:00,195.06,195.17,195.01,195.06,3158.0,182.383,182.4859,182.3363,182.383,3158.0
2023-07-12 11:15:00,195.05,195.15,194.83,195.06,9498.0,182.3737,182.4672,182.168,182.383,9498.0
2023-07-12 11:20:00,195.09,195.28,195.04,195.25,9008.0,182.4111,182.5887,182.3643,182.5607,9008.0
2023-07-12 11:25:00,195.3,195.45,194.87,194.87,4485.0,182.6074,182.7477,182.2054,182.2054,4485.0
2023-07-12 11:30:00,194.86,195.23,194.86,195.19,5312.0,182.196,182.542,182.196,182.5046,5312.0
2023-07-12 11:35:00,195.25,195.61,195.2,195.53,7029.0,182.5607,182.8973,182.5139,182.8225,7029.0
2023-07-12 11:40:00,195.43,195.43,195.08,195.28,5908.0,182.729,182.729,182.4017,182.5887,5908.0
2023-07-12 11:45:00,195.23,195.54,195.07,195.49,7783.0,182.542,182.8318,182.3924,182.7851,7783.0
2023-07-12 11:50:00,195.47,195.56,194.89,194.89,3266.0,182.7664,182.8505,182.2241,182.2241,3266.0
2023-07-12 11:55:00,194.87,194.95,194.71,194.8,7982.0,182.2054,182.2802,182.0558,182.1399,7982.0
2023-07-12 12:00:00,194.72,194.85,194.59,194.84,4678.0,182.0651,182.1867,181.9436,182.1773,4678.0
2023-07-12 12:05:00,194.78,194.99,194.7,194.72,3576.0,182.1212,182.3176,182.0464,182.0651,3576.0
2023-07-12 12:10:00,194.74,195.08,194.69,195.08,4952.0,182.0838,182.4017,182.0371,182.4017,4952.0
2023-07-12 12:15:00,195.12,195.22,194.83,195.21,10066.0,182.4391,182.5326,182.168,182.5233,10066.0
2023-07-12 12:20:00,195.41,195.7,195.41,195.47,6286.0,182.7103,182.9814,182.7103,182.7664,6286.0
2023-07-12 12:25:00,195.37,195.78,195.37,195.74,4928.0,182.6729,183.0562,182.6729,183.0188,4928.0
2023-07-12 12:30:00,195.71,195.78,195.59,195.59,2188.0,182.9908,183.0562,182.8786,182.8786,2188.0
2023-07-12 12:35:00,195.64,195.91,195.64,195.67,3816.0,182.9253,183.1778,182.9253,182.9534,3816.0
2023-07-12 12:40:00,195.68,195.72,195.62,195.72,2440.0,182.9627,183.0001,182.9066,183.0001,2440.0
2023-07-12 12:45:00,195.68,195.73,195.57,195.58,2650.0,182.9627,183.0095,182.8599,182.8692,2650.0
2023-07-12 12:50:00,195.6,196.0,195.6,195.73,7910.0,182.8879,183.2619,182.8879,183.0095,7910.0
2023-07-12 12:55:00,195.68,195.72,195.53,195.55,2726.0,182.9627,183.0001,182.8225,182.8412,2726.0
2023-07-12 13:00:00,195.61,195.75,195.45,195.5,3651.0,182.8973,183.0282,182.7477,182.7944,3651.0
2023-07-12 13:05:00,195.5,195.52,195.2,195.3,5157.0,182.7944,182.8131,182.5139,182.6074,5157.0
2023-07-12 13:10:00,195.3,195.51,195.28,195.48,6236.0,182.6074,182.8038,182.5887,182.7757,6236.0
2023-07-12 13:15:00,195.43,195.69,195.41,195.66,3934.0,182.729,182.9721,182.7103,182.944,3934.0
2023-07-12 13:20:00,195.62,195.73,195.55,195.55,4813.0,182.9066,183.0095,182.8412,182.8412,4813.0
2023-07-12 13:25:00,195.53,195.88,195.51,195.79,3705.0,182.8225,183.1497,182.8038,183.0656,3705.0
2023-07-12 13:30:00,195.8,195.99,195.79,195.98,5005.0,183.0749,183.2526,183.0656,183.2432,5005.0
2023-07-12 13:35:00,196.02,196.19,195.86,195.86,3865.0,183.2806,183.4396,183.131,183.131,3865.0
2023-07-12 13:40:00,195.88,195.97,195.74,195.78,4255.0,183.1497,183.2339,183.0188,183.0562,4255.0
2023-07-12 13:45:00,195.84,195.98,195.83,195.98,3142.0,183.1123,183.2432,183.103,183.2432,3142.0
2023-07-12 13:50:00,196.0,196.08,195.84,195.99,3745.0,183.2619,183.3367,183.1123,183.2526,3745.0
2023-07-12 13:55:00,196.06,196.06,195.91,195.98,5024.0,183.318,183.318,183.1778,183.2432,5024.0
2023-07-12 14:00:00,196.17,196.19,195.89,195.91,3191.0,183.4209,183.4396,183.1591,183.1778,3191.0
2023-07-12 14:05:00,195.97,196.14,195.93,196.12,2031.0,183.2339,183.3928,183.1965,183.3741,2031.0
2023-07-12 14:10:00,196.07,196.19,196.0,196.08,3729.0,183.3274,183.4396,183.2619,183.3367,3729.0
2023-07-12 14:15:00,196.17,196.17,195.98,195.98,1080.0,183.4209,183.4209,183.2432,183.2432,1080.0
2023-07-12 14:20:00,196.08,196.12,195.93,195.97,6914.0,183.3367,183.3741,183.1965,183.2339,6914.0
2023-07-12 14:25:00,195.97,196.12,195.97,196.04,2057.0,183.2339,183.3741,183.2339,183.2993,2057.0
2023-07-12 14:30:00,196.03,196.23,196.02,196.15,6350.0,183.29,183.477,183.2806,183.4022,6350.0
2023-07-12 14:35:00,196.11,196.42,196.11,196.42,6828.0,183.3648,183.6546,183.3648,183.6546,6828.0
2023-07-12 14:40:00,196.43,196.45,196.27,196.27,4172.0,183.664,183.6827,183.5144,183.5144,4172.0
2023-07-12 14:45:00,196.26,196.34,196.18,196.22,4141.0,183.505,183.5798,183.4302,183.4676,4141.0
2023-07-12 14:50:00,196.22,196.32,196.19,196.26,5442.0,183.4676,183.5611,183.4396,183.505,5442.0
2023-07-12 14:55:00,196.24,196.48,196.23,196.47,7215.0,183.4863,183.7107,183.477,183.7014,7215.0
2023-07-12 15:00:00,196.43,196.53,196.41,196.53,7518.0,183.664,183.7575,183.6453,183.7575,7518.0
2023-07-12 15:05:00,196.52,196.61,196.46,196.55,10256.0,183.7481,183.8323,183.692,183.7762,10256.0
2023-07-12 15:10:00,196.58,196.65,196.51,196.65,11804.0,183.8042,183.8697,183.7388,183.8697,11804.0
2023-07-12 15:15:00,196.65,196.68,196.32,196.34,12233.0,183.8697,183.8977,183.5611,183.5798,12233.0
2023-07-12 15:20:00,196.34,196.36,195.76,195.88,11005.0,183.5798,183.5985,183.0375,183.1497,11005.0
2023-07-12 15:25:00,195.84,195.87,195.55,195.84,15071.0,183.1123,183.1404,182.8412,183.1123,15071.0
2023-07-12 15:30:00,195.83,195.86,195.6,195.75,7966.0,183.103,183.131,182.8879,183.0282,7966.0
2023-07-12 15:35:00,195.77,196.1,195.77,196.1,7685.0,183.0469,183.3554,183.0469,183.3554,7685.0
2023-07-12 15:40:00,196.06,196.49,196.05,196.49,7337.0,183.318,183.7201,183.3087,183.7201,7337.0
2023-07-12 15:45:00,196.49,196.54,196.05,196.12,16659.0,183.7201,183.7668,183.3087,183.3741,16659.0
2023-07-12 15:50:00,196.06,196.12,195.6,195.68,38726.0,183.318,183.3741,182.8879,182.9627,38726.0
2023-07-12 15:55:00,195.65,195.73,195.29,195.48,103463.0,182.9347,183.0095,182.5981,182.7757,103463.0
2023-07-13 09:30:00,195.08,195.19,193.62,194.15,41261.0,182.4017,182.5046,181.0366,181.5322,41261.0
2023-07-13 09:35:00,193.73,194.62,193.73,194.25,7238.0,181.1394,181.9716,181.1394,181.6257,7238.0
2023-07-13 09:40:00,193.95,194.19,193.5,193.5,12011.0,181.3452,181.5696,180.9244,180.9244,12011.0
2023-07-13 09:45:00,193.5,193.6,193.0,193.0,12474.0,180.9244,181.0179,180.4569,180.4569,12474.0
2023-07-13 09:50:00,192.99,193.37,192.82,193.37,15341.0,180.4475,180.8028,180.2886,180.8028,15341.0
2023-07-13 09:55:00,193.28,193.35,192.8,192.97,9820.0,180.7187,180.7841,180.2699,180.4288,9820.0
2023-07-13 10:00:00,193.06,193.75,192.98,193.48,10414.0,180.513,181.1581,180.4382,180.9057,10414.0
2023-07-13 10:05:00,193.44,193.64,193.31,193.32,10866.0,180.8683,181.0553,180.7467,180.7561,10866.0
2023-07-13 10:10:00,193.55,193.9,193.52,193.86,12876.0,180.9711,181.2984,180.9431,181.261,12876.0
2023-07-13 10:15:00,193.84,193.93,193.54,193.54,30622.0,181.2423,181.3265,180.9618,180.9618,30622.0
2023-07-13 10:20:00,193.58,193.89,193.42,193.46,13311.0,180.9992,181.2891,180.8496,180.887,13311.0
2023-07-13 10:25:00,193.52,193.84,193.4,193.83,7119.0,180.9431,181.2423,180.8309,181.233,7119.0
2023-07-13 10:30:00,194.0,194.2,193.92,194.01,27065.0,181.3919,181.5789,181.3171,181.4013,27065.0
2023-07-13 10:35:00,193.99,194.11,193.73,193.74,11975.0,181.3826,181.4948,181.1394,181.1488,11975.0
2023-07-13 10:40:00,193.65,193.65,193.35,193.53,12775.0,181.0646,181.0646,180.7841,180.9524,12775.0
2023-07-13 10:45:00,193.47,193.73,193.47,193.71,5481.0,180.8963,181.1394,180.8963,181.1207,5481.0
2023-07-13 10:50:00,193.66,193.74,193.57,193.59,4468.0,181.074,181.1488,180.9898,181.0085,4468.0
2023-07-13 10:55:00,193.58,193.94,193.43,193.81,9163.0,180.9992,181.3358,180.8589,181.2142,9163.0
2023-07-13 11:00:00,193.9,193.97,193.83,193.91,3860.0,181.2984,181.3639,181.233,181.3078,3860.0
2023-07-13 11:05:00,193.87,193.97,193.78,193.9,9989.0,181.2704,181.3639,181.1862,181.2984,9989.0
2023-07-13 11:10:00,193.91,194.33,193.84,193.92,17601.0,181.3078,181.7005,181.2423,181.3171,17601.0
2023-07-13 11:15:00,193.96,194.31,193.9,194.23,12605.0,181.3545,181.6818,181.2984,181.607,12605.0
2023-07-13 11:20:00,194.18,194.31,194.1,194.14,9572.0,181.5602,181.6818,181.4854,181.5228,9572.0
2023-07-13 11:25:00,194.12,194.19,193.97,194.18,9078.0,181.5041,181.5696,181.3639,181.5602,9078.0
2023-07-13 11:30:00,194.18,194.56,194.18,194.45,11221.0,181.5602,181.9155,181.5602,181.8127,11221.0
2023-07-13 11:35:00,194.44,194.59,194.18,194.21,9288.0,181.8033,181.9436,181.5602,181.5883,9288.0
2023-07-13 11:40:00,194.33,194.37,194.12,194.16,11740.0,181.7005,181.7379,181.5041,181.5415,11740.0
2023-07-13 11:45:00,194.19,194.3,194.04,194.25,9219.0,181.5696,181.6724,181.4293,181.6257,9219.0
2023-07-13 11:50:00,194.25,194.52,194.2,194.34,13844.0,181.6257,181.8781,181.5789,181.7098,13844.0
2023-07-13 11:55:00,194.36,194.86,194.31,194.62,9754.0,181.7285,182.196,181.6818,181.9716,9754.0
2023-07-13 12:00:00,194.62,194.63,194.49,194.49,8094.0,181.9716,181.981,181.8501,181.8501,8094.0
2023-07-13 12:05:00,194.46,194.56,194.34,194.44,10158.0,181.822,181.9155,181.7098,181.8033,10158.0
2023-07-13 12:10:00,194.52,194.76,194.35,194.38,5058.0,181.8781,182.1025,181.7192,181.7472,5058.0
2023-07-13 12:15:00,194.4,194.61,194.35,194.52,11165.0,181.7659,181.9623,181.7192,181.8781,11165.0
2023-07-13 12:20:00,194.59,194.7,194.48,194.68,5537.0,181.9436,182.0464,181.8407,182.0277,5537.0
2023-07-13 12:25:00,194.72,194.72,194.6,194.66,8522.0,182.0651,182.0651,181.9529,182.009,8522.0
2023-07-13 12:30:00,194.66,194.86,194.65,194.84,9467.0,182.009,182.196,181.9997,182.1773,9467.0
2023-07-13 12:35:00,194.86,195.02,194.77,195.02,10008.0,182.196,182.3456,182.1119,182.3456,10008.0
2023-07-13 12:40:00,195.03,195.05,194.92,195.02,8361.0,182.355,182.3737,182.2521,182.3456,8361.0
2023-07-13 12:45:00,195.03,195.03,194.85,194.85,5703.0,182.355,182.355,182.1867,182.1867,5703.0
2023-07-13 12:50:00,194.77,195.01,194.69,194.94,9269.0,182.1119,182.3363,182.0371,182.2708,9269.0
2023-07-13 12:55:00,194.94,194.94,194.75,194.78,1955.0,182.2708,182.2708,182.0932,182.1212,1955.0
2023-07-13 13:00:00,194.84,194.9,194.59,194.85,9528.0,182.1773,182.2334,181.9436,182.1867,9528.0
2023-07-13 13:05:00,194.87,194.97,194.65,194.65,12608.0,182.2054,182.2989,181.9997,181.9997,12608.0
2023-07-13 13:10:00,194.63,194.99,194.62,194.84,10433.0,181.981,182.3176,181.9716,182.1773,10433.0
2023-07-13 13:15:00,194.87,195.14,194.85,195.14,9202.0,182.2054,182.4578,182.1867,182.4578,9202.0
2023-07-13 13:20:00,195.15,195.47,195.14,195.37,20334.0,182.4672,182.7664,182.4578,182.6729,20334.0
2023-07-13 13:25:00,195.27,195.27,195.13,195.23,4134.0,182.5794,182.5794,182.4485,182.542,4134.0
2023-07-13 13:30:00,195.24,195.36,195.24,195.31,2110.0,182.5513,182.6635,182.5513,182.6168,2110.0
2023-07-13 13:35:00,195.24,195.34,195.1,195.27,6940.0,182.5513,182.6448,182.4204,182.5794,6940.0
2023-07-13 13:40:00,195.28,195.41,195.21,195.37,6912.0,182.5887,182.7103,182.5233,182.6729,6912.0
2023-07-13 13:45:00,195.36,195.36,195.26,195.31,2306.0,182.6635,182.6635,182.57,182.6168,2306.0
2023-07-13 13:50:00,195.32,195.38,195.27,195.33,11365.0,182.6261,182.6822,182.5794,182.6355,11365.0
2023-07-13 13:55:00,195.29,195.29,195.02,195.08,2382.0,182.5981,182.5981,182.3456,182.4017,2382.0
2023-07-13 14:00:00,195.08,195.09,194.95,195.01,5768.0,182.4017,182.4111,182.2802,182.3363,5768.0
2023-07-13 14:05:00,195.02,195.17,195.01,195.07,4974.0,182.3456,182.4859,182.3363,182.3924,4974.0
2023-07-13 14:10:00,195.09,195.17,195.04,195.16,5466.0,182.4111,182.4859,182.3643,182.4765,5466.0
2023-07-13 14:15:00,195.19,195.2,195.04,195.11,3998.0,182.5046,182.5139,182.3643,182.4298,3998.0
2023-07-13 14:20:00,195.13,195.19,195.09,195.18,5719.0,182.4485,182.5046,182.4111,182.4952,5719.0
2023-07-13 14:25:00,195.14,195.14,194.85,194.87,2204.0,182.4578,182.4578,182.1867,182.2054,2204.0
2023-07-13 14:30:00,194.87,195.02,194.68,195.02,15851.0,182.2054,182.3456,182.0277,182.3456,15851.0
2023-07-13 14:35:00,195.0,195.17,194.99,195.16,3153.0,182.3269,182.4859,182.3176,182.4765,3153.0
2023-07-13 14:40:00,195.28,195.28,195.15,195.18,3347.0,182.5887,182.5887,182.4672,182.4952,3347.0
2023-07-13 14:45:00,195.26,195.42,195.17,195.17,3325.0,182.57,182.7196,182.4859,182.4859,3325.0
2023-07-13 14:50:00,195.16,195.18,195.03,195.11,6291.0,182.4765,182.4952,182.355,182.4298,6291.0
2023-07-13 14:55:00,195.11,195.33,195.01,195.32,15058.0,182.4298,182.6355,182.3363,182.6261,15058.0
2023-07-13 15:00:00,195.33,195.34,195.21,195.26,3023.0,182.6355,182.6448,182.5233,182.57,3023.0
2023-07-13 15:05:00,195.25,195.26,195.04,195.17,8747.0,182.5607,182.57,182.3643,182.4859,8747.0
2023-07-13 15:10:00,195.14,195.35,195.09,195.22,6685.0,182.4578,182.6542,182.4111,182.5326,6685.0
2023-07-13 15:15:00,195.21,195.24,195.06,195.21,10608.0,182.5233,182.5513,182.383,182.5233,10608.0
2023-07-13 15:20:00,195.25,195.43,195.24,195.34,9121.0,182.5607,182.729,182.5513,182.6448,9121.0
2023-07-13 15:25:00,195.35,195.69,195.35,195.69,21463.0,182.6542,182.9721,182.6542,182.9721,21463.0
2023-07-13 15:30:00,195.64,195.98,195.64,195.85,16106.0,182.9253,183.2432,182.9253,183.1217,16106.0
2023-07-13 15:35:00,195.85,196.13,195.82,196.09,35735.0,183.1217,183.3835,183.0936,183.3461,35735.0
2023-07-13 15:40:00,196.26,196.49,196.26,196.43,19255.0,183.505,183.7201,183.505,183.664,19255.0
2023-07-13 15:45:00,196.42,196.54,196.35,196.43,83925.0,183.6546,183.7668,183.5892,183.664,83925.0
2023-07-13 15:50:00,196.45,196.79,196.22,196.73,68070.0,183.6827,184.0006,183.4676,183.9445,68070.0
2023-07-13 15:55:00,196.76,196.95,196.73,196.84,119156.0,183.9725,184.1502,183.9445,184.0473,119156.0
2023-07-14 09:30:00,196.1,196.1,194.99,195.47,30101.0,183.3554,183.3554,182.3176,182.7664,30101.0
2023-07-14 09:35:00,195.69,196.04,195.4,196.03,12751.0,182.9721,183.2993,182.7009,183.29,12751.0
2023-07-14 09:40:00,195.94,196.3,195.77,195.82,11356.0,183.2058,183.5424,183.0469,183.0936,11356.0
2023-07-14 09:45:00,195.68,195.69,194.85,194.85,12269.0,182.9627,182.9721,182.1867,182.1867,12269.0
2023-07-14 09:50:00,194.94,195.17,194.71,195.17,29130.0,182.2708,182.4859,182.0558,182.4859,29130.0
2023-07-14 09:55:00,195.13,195.7,195.09,195.53,15890.0,182.4485,182.9814,182.4111,182.8225,15890.0
2023-07-14 10:00:00,195.36,195.69,195.09,195.11,9776.0,182.6635,182.9721,182.4111,182.4298,9776.0
2023-07-14 10:05:00,195.17,195.19,194.6,194.81,9827.0,182.4859,182.5046,181.9529,182.1493,9827.0
2023-07-14 10:10:00,194.84,195.35,194.75,195.35,11970.0,182.1773,182.6542,182.0932,182.6542,11970.0
2023-07-14 10:15:00,195.53,195.53,194.83,194.94,6436.0,182.8225,182.8225,182.168,182.2708,6436.0
2023-07-14 10:20:00,194.94,195.06,194.8,195.0,9091.0,182.2708,182.383,182.1399,182.3269,9091.0
2023-07-14 10:25:00,195.03,195.16,194.94,194.99,13685.0,182.355,182.4765,182.2708,182.3176,13685.0
2023-07-14 10:30:00,195.0,195.12,194.87,195.09,10642.0,182.3269,182.4391,182.2054,182.4111,10642.0
2023-07-14 10:35:00,195.1,195.22,194.95,195.11,4888.0,182.4204,182.5326,182.2802,182.4298,4888.0
2023-07-14 10:40:00,195.05,195.39,195.0,195.31,11094.0,182.3737,182.6916,182.3269,182.6168,11094.0
2023-07-14 10:45:00,195.39,195.71,195.26,195.64,6524.0,182.6916,182.9908,182.57,182.9253,6524.0
2023-07-14 10:50:00,195.59,195.77,195.39,195.61,11251.0,182.8786,183.0469,182.6916,182.8973,11251.0
2023-07-14 10:55:00,195.55,196.03,195.49,196.02,9914.0,182.8412,183.29,182.7851,183.2806,9914.0
2023-07-14 11:00:00,196.0,196.06,195.82,196.06,11175.0,183.2619,183.318,183.0936,183.318,11175.0
2023-07-14 11:05:00,196.05,196.22,196.02,196.09,7968.0,183.3087,183.4676,183.2806,183.3461,7968.0
2023-07-14 11:10:00,196.09,196.45,196.09,196.4,8319.0,183.3461,183.6827,183.3461,183.6359,8319.0
2023-07-14 11:15:00,196.36,196.63,196.34,196.62,7165.0,183.5985,183.851,183.5798,183.8416,7165.0
2023-07-14 11:20:00,196.66,196.67,196.39,196.39,4769.0,183.879,183.8884,183.6266,183.6266,4769.0
2023-07-14 11:25:00,196.45,196.45,196.25,196.27,7010.0,183.6827,183.6827,183.4957,183.5144,7010.0
2023-07-14 11:30:00,196.31,196.31,196.09,196.16,8932.0,183.5518,183.5518,183.3461,183.4115,8932.0
2023-07-14 11:35:00,196.27,196.41,196.16,196.37,5783.0,183.5144,183.6453,183.4115,183.6079,5783.0
2023-07-14 11:40:00,196.31,196.43,196.1,196.31,6331.0,183.5518,183.664,183.3554,183.5518,6331.0
2023-07-14 11:45:00,196.32,196.36,196.06,196.06,24255.0,183.5611,183.5985,183.318,183.318,24255.0
2023-07-14 11:50:00,196.17,196.18,195.71,195.86,8773.0,183.4209,183.4302,182.9908,183.131,8773.0
2023-07-14 11:55:00,195.86,196.13,195.86,196.08,11318.0,183.131,183.3835,183.131,183.3367,11318.0
2023-07-14 12:00:00,196.08,196.11,195.92,195.92,2610.0,183.3367,183.3648,183.1871,183.1871,2610.0
2023-07-14 12:05:00,195.91,195.99,195.58,195.58,5028.0,183.1778,183.2526,182.8692,182.8692,5028.0
2023-07-14 12:10:00,195.56,195.65,195.25,195.29,6583.0,182.8505,182.9347,182.5607,182.5981,6583.0
2023-07-14 12:15:00,195.3,195.39,195.26,195.35,10417.0,182.6074,182.6916,182.57,182.6542,10417.0
2023-07-14 12:20:00,195.35,195.67,195.34,195.6,6793.0,182.6542,182.9534,182.6448,182.8879,6793.0
2023-07-14 12:25:00,195.61,195.63,195.43,195.52,4684.0,182.8973,182.916,182.729,182.8131,4684.0
2023-07-14 12:30:00,195.52,195.55,195.4,195.48,5234.0,182.8131,182.8412,182.7009,182.7757,5234.0
2023-07-14 12:35:00,195.48,195.49,195.24,195.31,5233.0,182.7757,182.7851,182.5513,182.6168,5233.0
2023-07-14 12:40:00,195.3,195.37,195.17,195.37,9436.0,182.6074,182.6729,182.4859,182.6729,9436.0
2023-07-14 12:45:00,195.41,195.54,195.35,195.5,12777.0,182.7103,182.8318,182.6542,182.7944,12777.0
2023-07-14 12:50:00,195.49,195.49,195.08,195.08,2880.0,182.7851,182.7851,182.4017,182.4017,2880.0
2023-07-14 12:55:00,195.11,195.26,195.08,195.26,7099.0,182.4298,182.57,182.4017,182.57,7099.0
2023-07-14 13:00:00,195.25,195.42,195.14,195.25,4530.0,182.5607,182.7196,182.4578,182.5607,4530.0
2023-07-14 13:05:00,195.25,195.36,195.11,195.35,11106.0,182.5607,182.6635,182.4298,182.6542,11106.0
2023-07-14 13:10:00,195.41,195.56,195.4,195.53,10814.0,182.7103,182.8505,182.7009,182.8225,10814.0
2023-07-14 13:15:00,195.56,195.85,195.55,195.81,10128.0,182.8505,183.1217,182.8412,183.0843,10128.0
2023-07-14 13:20:00,195.77,196.05,195.43,195.44,7021.0,183.0469,183.3087,182.729,182.7383,7021.0
2023-07-14 13:25:00,195.47,195.5,195.03,195.08,71197.0,182.7664,182.7944,182.355,182.4017,71197.0
2023-07-14 13:30:00,195.03,195.2,194.89,195.01,6888.0,182.355,182.5139,182.2241,182.3363,6888.0
2023-07-14 13:35:00,195.03,195.11,194.75,194.75,3800.0,182.355,182.4298,182.0932,182.0932,3800.0
2023-07-14 13:40:00,194.69,194.8,194.64,194.74,4413.0,182.0371,182.1399,181.9903,182.0838,4413.0
2023-07-14 13:45:00,194.73,195.1,194.7,194.98,12673.0,182.0745,182.4204,182.0464,182.3082,12673.0
2023-07-14 13:50:00,195.02,195.1,194.87,194.94,9073.0,182.3456,182.4204,182.2054,182.2708,9073.0
2023-07-14 13:55:00,194.94,195.2,194.79,195.19,18419.0,182.2708,182.5139,182.1306,182.5046,18419.0
2023-07-14 14:00:00,195.19,195.23,194.97,195.01,6244.0,182.5046,182.542,182.2989,182.3363,6244.0
2023-07-14 14:05:00,195.01,195.01,194.74,194.81,6309.0,182.3363,182.3363,182.0838,182.1493,6309.0
2023-07-14 14:10:00,194.82,194.88,194.68,194.68,16311.0,182.1586,182.2147,182.0277,182.0277,16311.0
2023-07-14 14:15:00,194.66,194.79,194.66,194.74,5786.0,182.009,182.1306,182.009,182.0838,5786.0
2023-07-14 14:20:00,194.74,194.77,194.49,194.7,9140.0,182.0838,182.1119,181.8501,182.0464,9140.0
2023-07-14 14:25:00,194.7,194.76,194.51,194.51,5945.0,182.0464,182.1025,181.8688,181.8688,5945.0
2023-07-14 14:30:00,194.56,194.77,194.55,194.72,5307.0,181.9155,182.1119,181.9062,182.0651,5307.0
2023-07-14 14:35:00,194.72,194.73,194.51,194.62,5610.0,182.0651,182.0745,181.8688,181.9716,5610.0
2023-07-14 14:40:00,194.59,194.69,194.59,194.66,3474.0,181.9436,182.0371,181.9436,182.009,3474.0
2023-07-14 14:45:00,194.67,194.85,194.62,194.8,16004.0,182.0184,182.1867,181.9716,182.1399,16004.0
2023-07-14 14:50:00,194.82,195.11,194.77,195.07,9534.0,182.1586,182.4298,182.1119,182.3924,9534.0
2023-07-14 14:55:00,195.05,195.13,194.75,195.13,27644.0,182.3737,182.4485,182.0932,182.4485,27644.0
2023-07-14 15:00:00,195.08,195.08,194.67,194.69,17758.0,182.4017,182.4017,182.0184,182.0371,17758.0
2023-07-14 15:05:00,194.69,194.78,194.62,194.72,12782.0,182.0371,182.1212,181.9716,182.0651,12782.0
2023-07-14 15:10:00,194.73,194.86,194.69,194.75,7414.0,182.0745,182.196,182.0371,182.0932,7414.0
2023-07-14 15:15:00,194.78,194.96,194.77,194.84,10622.0,182.1212,182.2895,182.1119,182.1773,10622.0
2023-07-14 15:20:00,194.84,194.85,194.41,194.42,14594.0,182.1773,182.1867,181.7753,181.7846,14594.0
2023-07-14 15:25:00,194.39,194.48,194.34,194.38,9411.0,181.7566,181.8407,181.7098,181.7472,9411.0
2023-07-14 15:30:00,194.38,194.52,194.24,194.35,16237.0,181.7472,181.8781,181.6163,181.7192,16237.0
2023-07-14 15:35:00,194.38,194.43,194.27,194.41,17395.0,181.7472,181.794,181.6444,181.7753,17395.0
2023-07-14 15:40:00,194.43,194.43,194.11,194.17,26614.0,181.794,181.794,181.4948,181.5509,26614.0
2023-07-14 15:45:00,194.14,194.14,193.86,193.86,26731.0,181.5228,181.5228,181.261,181.261,26731.0
2023-07-14 15:50:00,193.86,194.09,193.61,193.87,49411.0,181.261,181.4761,181.0272,181.2704,49411.0
2023-07-14 15:55:00,193.89,194.07,193.75,194.07,113646.0,181.2891,181.4574,181.1581,181.4574,113646.0
2023-07-17 09:30:00,192.93,193.21,190.27,190.53,45526.0,180.3914,180.6532,177.9043,178.1474,45526.0
2023-07-17 09:35:00,190.37,190.61,189.23,189.64,26775.0,177.9978,178.2222,176.9319,177.3153,26775.0
2023-07-17 09:40:00,189.68,190.17,189.3,189.81,22252.0,177.3527,177.8108,176.9974,177.4742,22252.0
2023-07-17 09:45:00,189.93,190.29,189.45,189.78,37858.0,177.5864,177.923,177.1376,177.4462,37858.0
2023-07-17 09:50:00,189.91,190.73,189.9,190.73,12089.0,177.5677,178.3344,177.5584,178.3344,12089.0
2023-07-17 09:55:00,190.59,191.11,190.37,191.0,7838.0,178.2035,178.6897,177.9978,178.5869,7838.0
2023-07-17 10:00:00,191.11,191.4,190.81,190.83,28486.0,178.6897,178.9609,178.4092,178.4279,28486.0
2023-07-17 10:05:00,190.87,191.09,190.48,190.86,32618.0,178.4653,178.671,178.1007,178.456,32618.0
2023-07-17 10:10:00,190.92,190.94,190.16,190.19,20622.0,178.5121,178.5308,177.8015,177.8295,20622.0
2023-07-17 10:15:00,190.11,190.11,189.6,189.6,10945.0,177.7547,177.7547,177.2779,177.2779,10945.0
2023-07-17 10:20:00,189.59,190.31,189.37,190.02,18979.0,177.2685,177.9417,177.0628,177.6706,18979.0
2023-07-17 10:25:00,190.04,190.43,189.79,189.8,28498.0,177.6893,178.0539,177.4555,177.4649,28498.0
2023-07-17 10:30:00,189.8,190.07,189.1,189.11,19625.0,177.4649,177.7173,176.8104,176.8197,19625.0
2023-07-17 10:35:00,189.09,189.09,188.4,188.49,29175.0,176.801,176.801,176.1558,176.24,29175.0
2023-07-17 10:40:00,188.47,188.8,188.43,188.48,13602.0,176.2213,176.5299,176.1839,176.2306,13602.0
2023-07-17 10:45:00,188.48,188.57,188.01,188.16,40355.0,176.2306,176.3148,175.7912,175.9314,40355.0
2023-07-17 10:50:00,188.28,188.35,187.73,187.94,15730.0,176.0436,176.1091,175.5294,175.7257,15730.0
2023-07-17 10:55:00,187.94,188.99,187.88,188.86,25700.0,175.7257,176.7075,175.6696,176.586,25700.0
2023-07-17 11:00:00,188.79,188.9,188.23,188.4,21882.0,176.5205,176.6234,175.9969,176.1558,21882.0
2023-07-17 11:05:00,188.27,188.32,187.83,187.98,12793.0,176.0343,176.081,175.6229,175.7631,12793.0
2023-07-17 11:10:00,188.0,188.45,187.78,188.45,17255.0,175.7818,176.2026,175.5761,176.2026,17255.0
2023-07-17 11:15:00,188.29,188.43,188.08,188.2,22049.0,176.053,176.1839,175.8566,175.9688,22049.0
2023-07-17 11:20:00,188.19,188.23,187.79,188.18,29966.0,175.9595,175.9969,175.5855,175.9501,29966.0
2023-07-17 11:25:00,188.16,188.16,186.7,186.89,47993.0,175.9314,175.9314,174.5663,174.744,47993.0
2023-07-17 11:30:00,186.89,187.0,186.14,186.24,39102.0,174.744,174.8468,174.0427,174.1362,39102.0
2023-07-17 11:35:00,186.29,187.05,186.1,187.02,39917.0,174.183,174.8936,174.0053,174.8655,39917.0
2023-07-17 11:40:00,187.09,187.38,186.6,186.76,37315.0,174.931,175.2021,174.4728,174.6224,37315.0
2023-07-17 11:45:00,186.76,186.87,186.24,186.55,25237.0,174.6224,174.7253,174.1362,174.4261,25237.0
2023-07-17 11:50:00,186.58,187.05,186.49,186.96,46496.0,174.4541,174.8936,174.37,174.8094,46496.0
2023-07-17 11:55:00,186.78,186.99,186.52,186.57,19906.0,174.6411,174.8375,174.398,174.4448,19906.0
2023-07-17 12:00:00,186.53,186.58,186.13,186.39,20752.0,174.4074,174.4541,174.0334,174.2765,20752.0
2023-07-17 12:05:00,186.48,187.18,186.41,187.06,14092.0,174.3606,175.0151,174.2952,174.9029,14092.0
2023-07-17 12:10:00,187.06,187.11,186.84,186.88,24231.0,174.9029,174.9497,174.6972,174.7346,24231.0
2023-07-17 12:15:00,186.88,186.88,186.66,186.75,38741.0,174.7346,174.7346,174.5289,174.6131,38741.0
2023-07-17 12:20:00,186.77,187.02,186.57,187.0,27299.0,174.6318,174.8655,174.4448,174.8468,27299.0
2023-07-17 12:25:00,187.1,187.29,186.9,186.93,23877.0,174.9403,175.118,174.7533,174.7814,23877.0
2023-07-17 12:30:00,186.97,187.15,186.78,187.09,34448.0,174.8188,174.9871,174.6411,174.931,34448.0
2023-07-17 12:35:00,187.11,187.3,186.96,187.23,25984.0,174.9497,175.1273,174.8094,175.0619,25984.0
2023-07-17 12:40:00,187.12,187.22,186.9,186.92,7726.0,174.959,175.0525,174.7533,174.772,7726.0
2023-07-17 12:45:00,186.84,186.86,186.31,186.49,16845.0,174.6972,174.7159,174.2017,174.37,16845.0
2023-07-17 12:50:00,186.53,186.65,186.3,186.43,52966.0,174.4074,174.5196,174.1923,174.3139,52966.0
2023-07-17 12:55:00,186.48,186.55,185.71,185.81,39491.0,174.3606,174.4261,173.6407,173.7342,39491.0
2023-07-17 13:00:00,185.82,185.83,185.43,185.74,27317.0,173.7435,173.7529,173.3789,173.6687,27317.0
2023-07-17 13:05:00,185.69,185.76,184.9,185.04,29372.0,173.622,173.6874,172.8833,173.0142,29372.0
2023-07-17 13:10:00,185.1,185.31,184.9,185.13,41445.0,173.0703,173.2667,172.8833,173.0984,41445.0
2023-07-17 13:15:00,185.2,185.72,185.2,185.62,10034.0,173.1638,173.65,173.1638,173.5565,10034.0
2023-07-17 13:20:00,185.61,185.94,185.57,185.8,23213.0,173.5472,173.8557,173.5098,173.7248,23213.0
2023-07-17 13:25:00,185.81,186.18,185.81,185.88,8516.0,173.7342,174.0801,173.7342,173.7996,8516.0
2023-07-17 13:30:00,185.91,185.99,185.85,185.95,11079.0,173.8277,173.9025,173.7716,173.8651,11079.0
2023-07-17 13:35:00,185.98,186.22,185.83,185.84,8736.0,173.8931,174.1175,173.7529,173.7622,8736.0
2023-07-17 13:40:00,185.84,186.32,185.84,186.18,12936.0,173.7622,174.211,173.7622,174.0801,12936.0
2023-07-17 13:45:00,186.23,186.44,186.08,186.33,10792.0,174.1269,174.3232,173.9866,174.2204,10792.0
2023-07-17 13:50:00,186.35,186.52,186.29,186.5,12486.0,174.2391,174.398,174.183,174.3793,12486.0
2023-07-17 13:55:00,186.53,187.12,186.47,187.09,46050.0,174.4074,174.959,174.3513,174.931,46050.0
2023-07-17 14:00:00,187.09,187.18,186.79,186.93,24276.0,174.931,175.0151,174.6505,174.7814,24276.0
2023-07-17 14:05:00,186.87,187.1,186.79,186.95,13662.0,174.7253,174.9403,174.6505,174.8001,13662.0
2023-07-17 14:10:00,186.91,186.95,186.59,186.59,27605.0,174.7627,174.8001,174.4635,174.4635,27605.0
2023-07-17 14:15:00,186.54,186.58,185.89,186.03,26118.0,174.4167,174.4541,173.809,173.9399,26118.0
2023-07-17 14:20:00,186.07,186.07,185.59,186.03,48174.0,173.9773,173.9773,173.5285,173.9399,48174.0
2023-07-17 14:25:00,186.03,186.03,185.38,185.55,29858.0,173.9399,173.9399,173.3321,173.4911,29858.0
2023-07-17 14:30:00,185.53,185.53,185.14,185.31,47764.0,173.4724,173.4724,173.1077,173.2667,47764.0
2023-07-17 14:35:00,185.33,185.59,185.19,185.47,38417.0,173.2854,173.5285,173.1545,173.4163,38417.0
2023-07-17 14:40:00,185.46,185.95,185.46,185.73,15043.0,173.4069,173.8651,173.4069,173.6594,15043.0
2023-07-17 14:45:00,185.76,185.86,185.5,185.61,16803.0,173.6874,173.7809,173.4443,173.5472,16803.0
2023-07-17 14:50:00,185.69,185.89,185.52,185.84,15333.0,173.622,173.809,173.463,173.7622,15333.0
2023-07-17 14:55:00,185.8,185.93,185.67,185.72,12695.0,173.7248,173.8464,173.6033,173.65,12695.0
2023-07-17 15:00:00,185.74,185.9,185.46,185.52,32090.0,173.6687,173.8183,173.4069,173.463,32090.0
2023-07-17 15:05:00,185.5,186.3,185.48,186.22,23267.0,173.4443,174.1923,173.4256,174.1175,23267.0
2023-07-17 15:10:00,186.24,186.54,186.17,186.24,27182.0,174.1362,174.4167,174.0708,174.1362,27182.0
2023-07-17 15:15:00,186.21,186.21,185.7,185.93,18633.0,174.1082,174.1082,173.6313,173.8464,18633.0
2023-07-17 15:20:00,185.88,185.9,185.28,185.38,38171.0,173.7996,173.8183,173.2386,173.3321,38171.0
2023-07-17 15:25:00,185.36,185.88,185.3,185.8,39151.0,173.3134,173.7996,173.2573,173.7248,39151.0
2023-07-17 15:30:00,185.83,185.92,185.51,185.52,60863.0,173.7529,173.837,173.4537,173.463,60863.0
2023-07-17 15:35:00,185.51,186.06,185.48,186.06,99890.0,173.4537,173.9679,173.4256,173.9679,99890.0
2023-07-17 15:40:00,186.03,186.06,185.25,185.38,75267.0,173.9399,173.9679,173.2106,173.3321,75267.0
2023-07-17 15:45:00,185.38,185.91,185.34,185.58,147798.0,173.3321,173.8277,173.2947,173.5191,147798.0
2023-07-17 15:50:00,185.56,186.19,185.35,186.09,182814.0,173.5004,174.0895,173.3041,173.996,182814.0
2023-07-17 15:55:00,186.07,186.4,186.0,186.21,343298.0,173.9773,174.2858,173.9118,174.1082,343298.0
2023-07-18 09:30:00,186.0,186.74,184.65,185.99,85137.0,173.9118,174.6037,172.6496,173.9025,85137.0
2023-07-18 09:35:00,185.99,187.21,185.78,187.09,61017.0,173.9025,175.0432,173.7061,174.931,61017.0
2023-07-18 09:40:00,187.14,187.37,186.47,186.53,14706.0,174.9777,175.1928,174.3513,174.4074,14706.0
2023-07-18 09:45:00,186.62,186.72,185.84,186.67,20621.0,174.4915,174.585,173.7622,174.5383,20621.0
2023-07-18 09:50:00,186.84,187.25,186.73,187.21,35863.0,174.6972,175.0806,174.5944,175.0432,35863.0
2023-07-18 09:55:00,187.26,187.65,186.8,187.25,46853.0,175.0899,175.4546,174.6598,175.0806,46853.0
2023-07-18 10:00:00,187.36,187.78,187.26,187.78,18635.0,175.1834,175.5761,175.0899,175.5761,18635.0
2023-07-18 10:05:00,187.7,188.46,187.57,188.27,30979.0,175.5013,176.2119,175.3798,176.0343,30979.0
2023-07-18 10:10:00,188.21,188.95,188.1,188.77,16195.0,175.9782,176.6701,175.8753,176.5018,16195.0
2023-07-18 10:15:00,188.62,188.62,187.82,187.86,15518.0,176.3615,176.3615,175.6135,175.6509,15518.0
2023-07-18 10:20:00,187.79,187.79,187.06,187.28,18550.0,175.5855,175.5855,174.9029,175.1086,18550.0
2023-07-18 10:25:00,187.31,187.8,187.3,187.56,26647.0,175.1367,175.5948,175.1273,175.3704,26647.0
2023-07-18 10:30:00,187.58,187.96,187.23,187.28,9548.0,175.3891,175.7444,175.0619,175.1086,9548.0
2023-07-18 10:35:00,187.27,187.57,187.0,187.09,16630.0,175.0993,175.3798,174.8468,174.931,16630.0
2023-07-18 10:40:00,187.09,187.1,186.73,187.0,13401.0,174.931,174.9403,174.5944,174.8468,13401.0
2023-07-18 10:45:00,186.91,187.21,186.64,186.95,12227.0,174.7627,175.0432,174.5102,174.8001,12227.0
2023-07-18 10:50:00,186.86,186.91,186.61,186.74,15562.0,174.7159,174.7627,174.4822,174.6037,15562.0
2023-07-18 10:55:00,186.89,187.52,186.88,187.52,29571.0,174.744,175.333,174.7346,175.333,29571.0
2023-07-18 11:00:00,187.52,187.52,186.99,187.17,4072.0,175.333,175.333,174.8375,175.0058,4072.0
2023-07-18 11:05:00,187.09,187.25,187.02,187.09,3714.0,174.931,175.0806,174.8655,174.931,3714.0
2023-07-18 11:10:00,187.0,187.11,186.21,186.22,37374.0,174.8468,174.9497,174.1082,174.1175,37374.0
2023-07-18 11:15:00,186.14,186.35,186.01,186.28,10224.0,174.0427,174.2391,173.9212,174.1736,10224.0
2023-07-18 11:20:00,186.16,186.17,185.55,185.63,12283.0,174.0614,174.0708,173.4911,173.5659,12283.0
2023-07-18 11:25:00,185.68,185.91,185.62,185.71,9064.0,173.6126,173.8277,173.5565,173.6407,9064.0
2023-07-18 11:30:00,185.63,185.69,185.44,185.56,17780.0,173.5659,173.622,173.3882,173.5004,17780.0
2023-07-18 11:35:00,185.56,185.63,185.36,185.43,24219.0,173.5004,173.5659,173.3134,173.3789,24219.0
2023-07-18 11:40:00,185.48,185.64,185.28,185.43,16745.0,173.4256,173.5752,173.2386,173.3789,16745.0
2023-07-18 11:45:00,185.39,185.39,184.86,185.03,13262.0,173.3415,173.3415,172.8459,173.0049,13262.0
2023-07-18 11:50:00,185.09,185.13,184.56,184.74,56405.0,173.061,173.0984,172.5654,172.7337,56405.0
2023-07-18 11:55:00,184.73,184.81,184.36,184.39,25984.0,172.7244,172.7992,172.3784,172.4065,25984.0
2023-07-18 12:00:00,184.4,184.64,184.14,184.16,18627.0,172.4158,172.6402,172.1727,172.1914,18627.0
2023-07-18 12:05:00,184.19,184.19,183.44,183.51,44860.0,172.2195,172.2195,171.5182,171.5836,44860.0
2023-07-18 12:10:00,183.5,183.5,182.75,182.78,38532.0,171.5743,171.5743,170.873,170.9011,38532.0
2023-07-18 12:15:00,182.8,182.98,182.27,182.88,36607.0,170.9198,171.0881,170.4242,170.9946,36607.0
2023-07-18 12:20:00,182.87,183.01,182.38,182.43,30135.0,170.9852,171.1161,170.5271,170.5738,30135.0
2023-07-18 12:25:00,182.43,182.47,182.16,182.42,24330.0,170.5738,170.6112,170.3214,170.5645,24330.0
2023-07-18 12:30:00,182.56,182.83,182.43,182.67,28299.0,170.6954,170.9478,170.5738,170.7982,28299.0
2023-07-18 12:35:00,182.67,182.78,182.58,182.78,26974.0,170.7982,170.9011,170.7141,170.9011,26974.0
2023-07-18 12:40:00,182.76,182.96,182.52,182.92,10627.0,170.8824,171.0694,170.658,171.032,10627.0
2023-07-18 12:45:00,183.07,183.15,182.8,182.97,23844.0,171.1722,171.247,170.9198,171.0787,23844.0
2023-07-18 12:50:00,183.05,183.26,183.0,183.24,29490.0,171.1535,171.3499,171.1068,171.3312,29490.0
2023-07-18 12:55:00,183.19,183.22,182.8,182.97,34319.0,171.2844,171.3125,170.9198,171.0787,34319.0
2023-07-18 13:00:00,182.97,183.07,182.85,183.0,9160.0,171.0787,171.1722,170.9665,171.1068,9160.0
2023-07-18 13:05:00,183.01,183.05,182.81,182.92,7738.0,171.1161,171.1535,170.9291,171.032,7738.0
2023-07-18 13:10:00,182.86,182.92,182.5,182.5,6557.0,170.9759,171.032,170.6393,170.6393,6557.0
2023-07-18 13:15:00,182.5,182.68,182.43,182.44,13386.0,170.6393,170.8076,170.5738,170.5832,13386.0
2023-07-18 13:20:00,182.52,182.79,182.41,182.74,5948.0,170.658,170.9104,170.5551,170.8637,5948.0
2023-07-18 13:25:00,182.74,183.08,182.73,182.78,9882.0,170.8637,171.1816,170.8543,170.9011,9882.0
2023-07-18 13:30:00,182.6,182.85,182.41,182.8,13193.0,170.7328,170.9665,170.5551,170.9198,13193.0
2023-07-18 13:35:00,182.7,182.75,182.52,182.72,7832.0,170.8263,170.873,170.658,170.845,7832.0
2023-07-18 13:40:00,182.75,183.5,182.74,182.99,19654.0,170.873,171.5743,170.8637,171.0974,19654.0
2023-07-18 13:45:00,183.01,183.33,183.01,183.23,14774.0,171.1161,171.4153,171.1161,171.3218,14774.0
2023-07-18 13:50:00,183.21,183.6,183.2,183.6,11708.0,171.3031,171.6678,171.2938,171.6678,11708.0
2023-07-18 13:55:00,183.75,183.76,183.46,183.53,10190.0,171.8081,171.8174,171.5369,171.6023,10190.0
2023-07-18 14:00:00,183.46,183.54,183.39,183.45,25453.0,171.5369,171.6117,171.4714,171.5275,25453.0
2023-07-18 14:05:00,183.35,183.58,183.25,183.42,5921.0,171.434,171.6491,171.3405,171.4995,5921.0
2023-07-18 14:10:00,183.42,183.51,183.41,183.49,7422.0,171.4995,171.5836,171.4901,171.5649,7422.0
2023-07-18 14:15:00,183.39,183.46,183.21,183.46,14678.0,171.4714,171.5369,171.3031,171.5369,14678.0
2023-07-18 14:20:00,183.46,183.46,183.17,183.31,12313.0,171.5369,171.5369,171.2657,171.3966,12313.0
2023-07-18 14:25:00,183.35,183.6,183.29,183.55,11749.0,171.434,171.6678,171.3779,171.621,11749.0
2023-07-18 14:30:00,183.52,184.21,183.5,184.05,15316.0,171.593,172.2382,171.5743,172.0886,15316.0
2023-07-18 14:35:00,183.91,184.04,183.69,183.74,20852.0,171.9577,172.0792,171.752,171.7987,20852.0
2023-07-18 14:40:00,183.76,183.96,183.75,183.82,9704.0,171.8174,172.0044,171.8081,171.8735,9704.0
2023-07-18 14:45:00,183.92,184.17,183.82,184.17,23105.0,171.967,172.2008,171.8735,172.2008,23105.0
2023-07-18 14:50:00,184.15,184.17,183.84,183.86,14537.0,172.1821,172.2008,171.8922,171.9109,14537.0
2023-07-18 14:55:00,183.86,183.97,183.77,183.97,10840.0,171.9109,172.0138,171.8268,172.0138,10840.0
2023-07-18 15:00:00,183.93,183.95,183.46,183.76,17445.0,171.9764,171.9951,171.5369,171.8174,17445.0
2023-07-18 15:05:00,183.69,184.27,183.68,184.27,89214.0,171.752,172.2943,171.7426,172.2943,89214.0
2023-07-18 15:10:00,184.32,184.59,184.12,184.28,22092.0,172.341,172.5935,172.154,172.3036,22092.0
2023-07-18 15:15:00,184.31,184.73,184.31,184.73,8587.0,172.3317,172.7244,172.3317,172.7244,8587.0
2023-07-18 15:20:00,184.73,184.93,184.61,184.77,34699.0,172.7244,172.9114,172.6122,172.7618,34699.0
2023-07-18 15:25:00,184.73,184.98,184.63,184.75,10645.0,172.7244,172.9581,172.6309,172.7431,10645.0
2023-07-18 15:30:00,184.75,184.85,184.59,184.8,11829.0,172.7431,172.8366,172.5935,172.7898,11829.0
2023-07-18 15:35:00,184.85,185.05,184.82,184.96,22171.0,172.8366,173.0236,172.8085,172.9394,22171.0
2023-07-18 15:40:00,184.91,185.13,184.9,184.93,54643.0,172.8927,173.0984,172.8833,172.9114,54643.0
2023-07-18 15:45:00,184.91,185.44,184.86,185.36,31482.0,172.8927,173.3882,172.8459,173.3134,31482.0
2023-07-18 15:50:00,185.39,185.77,185.28,185.6,157880.0,173.3415,173.6968,173.2386,173.5378,157880.0
2023-07-18 15:55:00,185.62,185.93,185.45,185.8,133400.0,173.5565,173.8464,173.3976,173.7248,133400.0
2023-07-19 09:30:00,189.33,192.38,188.62,192.15,180728.0,177.0254,179.8772,176.3615,179.6621,180728.0
2023-07-19 09:35:00,191.99,193.61,191.36,191.36,46926.0,179.5125,181.0272,178.9235,178.9235,46926.0
2023-07-19 09:40:00,191.27,191.5,189.67,189.76,23862.0,178.8393,179.0544,177.3433,177.4275,23862.0
2023-07-19 09:45:00,189.85,190.24,189.5,189.84,23600.0,177.5116,177.8763,177.1844,177.5023,23600.0
2023-07-19 09:50:00,189.84,190.24,189.0,189.49,20533.0,177.5023,177.8763,176.7169,177.175,20533.0
2023-07-19 09:55:00,189.74,190.37,189.5,189.99,59509.0,177.4088,177.9978,177.1844,177.6425,59509.0
2023-07-19 10:00:00,190.0,191.06,190.0,190.4,71624.0,177.6519,178.643,177.6519,178.0259,71624.0
2023-07-19 10:05:00,190.4,190.92,190.37,190.48,29771.0,178.0259,178.5121,177.9978,178.1007,29771.0
2023-07-19 10:10:00,190.44,191.2,190.36,191.2,32435.0,178.0633,178.7739,177.9885,178.7739,32435.0
2023-07-19 10:15:00,191.18,191.19,190.39,190.68,79675.0,178.7552,178.7645,178.0165,178.2877,79675.0
2023-07-19 10:20:00,190.79,190.81,190.16,190.16,36227.0,178.3905,178.4092,177.8015,177.8015,36227.0
2023-07-19 10:25:00,190.1,190.35,189.73,190.0,15558.0,177.7454,177.9791,177.3994,177.6519,15558.0
2023-07-19 10:30:00,190.01,190.47,189.97,190.25,7980.0,177.6612,178.0913,177.6238,177.8856,7980.0
2023-07-19 10:35:00,190.3,190.57,190.07,190.07,20441.0,177.9324,178.1848,177.7173,177.7173,20441.0
2023-07-19 10:40:00,190.08,190.38,190.07,190.18,6153.0,177.7267,178.0072,177.7173,177.8202,6153.0
2023-07-19 10:45:00,190.14,190.57,190.14,190.39,32444.0,177.7828,178.1848,177.7828,178.0165,32444.0
2023-07-19 10:50:00,190.45,190.67,190.22,190.22,15068.0,178.0726,178.2783,177.8576,177.8576,15068.0
2023-07-19 10:55:00,190.14,190.47,189.87,190.47,9481.0,177.7828,178.0913,177.5303,178.0913,9481.0
2023-07-19 11:00:00,190.52,190.53,190.09,190.29,9816.0,178.1381,178.1474,177.736,177.923,9816.0
2023-07-19 11:05:00,190.21,190.27,189.96,190.04,12509.0,177.8482,177.9043,177.6145,177.6893,12509.0
2023-07-19 11:10:00,190.1,190.23,189.93,190.13,10675.0,177.7454,177.8669,177.5864,177.7734,10675.0
2023-07-19 11:15:00,190.11,190.18,189.74,189.77,7815.0,177.7547,177.8202,177.4088,177.4368,7815.0
2023-07-19 11:20:00,189.71,189.75,189.4,189.59,24444.0,177.3807,177.4181,177.0909,177.2685,24444.0
2023-07-19 11:25:00,189.55,190.03,189.5,189.99,12509.0,177.2311,177.6799,177.1844,177.6425,12509.0
2023-07-19 11:30:00,190.04,190.2,189.99,190.2,24355.0,177.6893,177.8389,177.6425,177.8389,24355.0
2023-07-19 11:35:00,190.14,190.3,190.0,190.18,20249.0,177.7828,177.9324,177.6519,177.8202,20249.0
2023-07-19 11:40:00,190.18,190.19,190.0,190.08,10982.0,177.8202,177.8295,177.6519,177.7267,10982.0
2023-07-19 11:45:00,190.09,190.12,189.98,190.1,10198.0,177.736,177.7641,177.6332,177.7454,10198.0
2023-07-19 11:50:00,190.01,190.2,190.0,190.16,16017.0,177.6612,177.8389,177.6519,177.8015,16017.0
2023-07-19 11:55:00,190.12,190.22,190.02,190.04,12681.0,177.7641,177.8576,177.6706,177.6893,12681.0
2023-07-19 12:00:00,190.06,190.1,189.69,189.89,39483.0,177.708,177.7454,177.362,177.549,39483.0
2023-07-19 12:05:00,189.94,190.24,189.52,190.0,60742.0,177.5958,177.8763,177.2031,177.6519,60742.0
2023-07-19 12:10:00,189.96,189.96,189.69,189.76,13080.0,177.6145,177.6145,177.362,177.4275,13080.0
2023-07-19 12:15:00,189.75,190.24,189.7,190.13,16802.0,177.4181,177.8763,177.3714,177.7734,16802.0
2023-07-19 12:20:00,190.16,190.25,189.93,190.18,17275.0,177.8015,177.8856,177.5864,177.8202,17275.0
2023-07-19 12:25:00,190.22,190.25,189.92,189.93,48368.0,177.8576,177.8856,177.5771,177.5864,48368.0
2023-07-19 12:30:00,189.94,190.04,189.4,189.54,21563.0,177.5958,177.6893,177.0909,177.2218,21563.0
2023-07-19 12:35:00,189.52,189.65,189.34,189.53,15444.0,177.2031,177.3246,177.0348,177.2124,15444.0
2023-07-19 12:40:00,189.59,189.61,189.43,189.61,6237.0,177.2685,177.2872,177.1189,177.2872,6237.0
2023-07-19 12:45:00,189.54,189.62,189.42,189.48,5889.0,177.2218,177.2966,177.1096,177.1657,5889.0
2023-07-19 12:50:00,189.49,189.7,189.46,189.5,37037.0,177.175,177.3714,177.147,177.1844,37037.0
2023-07-19 12:55:00,189.52,189.86,189.45,189.81,7729.0,177.2031,177.521,177.1376,177.4742,7729.0
2023-07-19 13:00:00,189.81,189.86,189.64,189.78,7426.0,177.4742,177.521,177.3153,177.4462,7426.0
2023-07-19 13:05:00,189.73,189.81,189.5,189.56,10058.0,177.3994,177.4742,177.1844,177.2405,10058.0
2023-07-19 13:10:00,189.58,189.7,189.55,189.63,19401.0,177.2592,177.3714,177.2311,177.3059,19401.0
2023-07-19 13:15:00,189.67,189.78,189.45,189.56,24470.0,177.3433,177.4462,177.1376,177.2405,24470.0
2023-07-19 13:20:00,189.58,189.72,189.13,189.14,22299.0,177.2592,177.3901,176.8384,176.8478,22299.0
2023-07-19 13:25:00,189.13,189.22,188.81,189.11,24192.0,176.8384,176.9226,176.5392,176.8197,24192.0
2023-07-19 13:30:00,189.08,189.47,188.96,189.47,7759.0,176.7917,177.1563,176.6795,177.1563,7759.0
2023-07-19 13:35:00,189.48,189.59,189.4,189.5,9454.0,177.1657,177.2685,177.0909,177.1844,9454.0
2023-07-19 13:40:00,189.44,189.75,189.44,189.62,24338.0,177.1283,177.4181,177.1283,177.2966,24338.0
2023-07-19 13:45:00,189.61,189.9,189.58,189.87,8132.0,177.2872,177.5584,177.2592,177.5303,8132.0
2023-07-19 13:50:00,189.89,189.96,189.62,189.62,18442.0,177.549,177.6145,177.2966,177.2966,18442.0
2023-07-19 13:55:00,189.62,189.68,189.39,189.45,19146.0,177.2966,177.3527,177.0815,177.1376,19146.0
2023-07-19 14:00:00,189.44,189.71,189.44,189.6,28933.0,177.1283,177.3807,177.1283,177.2779,28933.0
2023-07-19 14:05:00,189.63,189.7,189.35,189.52,8796.0,177.3059,177.3714,177.0441,177.2031,8796.0
2023-07-19 14:10:00,189.53,189.53,189.31,189.42,11763.0,177.2124,177.2124,177.0067,177.1096,11763.0
2023-07-19 14:15:00,189.43,189.54,189.38,189.45,11041.0,177.1189,177.2218,177.0722,177.1376,11041.0
2023-07-19 14:20:00,189.46,189.76,189.45,189.6,25749.0,177.147,177.4275,177.1376,177.2779,25749.0
2023-07-19 14:25:00,189.62,189.9,189.57,189.9,16590.0,177.2966,177.5584,177.2498,177.5584,16590.0
2023-07-19 14:30:00,189.91,190.21,189.84,190.2,19096.0,177.5677,177.8482,177.5023,177.8389,19096.0
2023-07-19 14:35:00,190.2,190.28,190.06,190.15,44338.0,177.8389,177.9137,177.708,177.7921,44338.0
2023-07-19 14:40:00,190.17,190.23,190.06,190.06,18102.0,177.8108,177.8669,177.708,177.708,18102.0
2023-07-19 14:45:00,190.06,190.06,189.89,189.89,13721.0,177.708,177.708,177.549,177.549,13721.0
2023-07-19 14:50:00,189.88,189.98,189.88,189.98,14493.0,177.5397,177.6332,177.5397,177.6332,14493.0
2023-07-19 14:55:00,189.98,190.22,189.92,190.03,10211.0,177.6332,177.8576,177.5771,177.6799,10211.0
2023-07-19 15:00:00,190.03,190.17,189.92,190.09,34116.0,177.6799,177.8108,177.5771,177.736,34116.0
2023-07-19 15:05:00,190.09,190.1,189.93,190.06,9715.0,177.736,177.7454,177.5864,177.708,9715.0
2023-07-19 15:10:00,190.08,190.09,189.92,190.09,24001.0,177.7267,177.736,177.5771,177.736,24001.0
2023-07-19 15:15:00,190.09,190.11,189.9,190.03,12880.0,177.736,177.7547,177.5584,177.6799,12880.0
2023-07-19 15:20:00,190.03,190.07,189.86,189.88,8060.0,177.6799,177.7173,177.521,177.5397,8060.0
2023-07-19 15:25:00,189.89,189.92,189.64,189.73,14310.0,177.549,177.5771,177.3153,177.3994,14310.0
2023-07-19 15:30:00,189.74,189.82,189.61,189.64,21901.0,177.4088,177.4836,177.2872,177.3153,21901.0
2023-07-19 15:35:00,189.7,189.73,189.52,189.73,16563.0,177.3714,177.3994,177.2031,177.3994,16563.0
2023-07-19 15:40:00,189.74,189.9,189.68,189.86,32788.0,177.4088,177.5584,177.3527,177.521,32788.0
2023-07-19 15:45:00,189.82,189.87,189.7,189.77,37956.0,177.4836,177.5303,177.3714,177.4368,37956.0
2023-07-19 15:50:00,189.81,189.99,189.49,189.54,62658.0,177.4742,177.6425,177.175,177.2218,62658.0
2023-07-19 15:55:00,189.54,189.54,188.9,189.18,150324.0,177.2218,177.2218,176.6234,176.8852,150324.0
2023-07-20 09:30:00,182.82,183.5,179.61,179.77,154099.0,170.9385,171.5743,167.9371,168.0867,154099.0
2023-07-20 09:35:00,179.88,181.03,179.21,180.81,150197.0,168.1896,169.2648,167.5631,169.0591,150197.0
2023-07-20 09:40:00,180.93,181.82,180.71,181.27,106383.0,169.1713,170.0035,168.9656,169.4892,106383.0
2023-07-20 09:45:00,181.27,181.9,180.88,181.73,68104.0,169.4892,170.0783,169.1246,169.9193,68104.0
2023-07-20 09:50:00,181.83,182.12,181.01,181.45,105979.0,170.0128,170.284,169.2461,169.6575,105979.0
2023-07-20 09:55:00,181.4,181.64,180.29,180.97,57494.0,169.6108,169.8352,168.5729,169.2087,57494.0
2023-07-20 10:00:00,180.85,181.78,180.82,181.28,37468.0,169.0965,169.9661,169.0685,169.4986,37468.0
2023-07-20 10:05:00,181.22,182.08,181.22,181.57,26755.0,169.4425,170.2466,169.4425,169.7697,26755.0
2023-07-20 10:10:00,181.57,182.4,181.54,181.77,25400.0,169.7697,170.5458,169.7417,169.9567,25400.0
2023-07-20 10:15:00,181.87,182.61,181.7,182.52,41671.0,170.0502,170.7421,169.8913,170.658,41671.0
2023-07-20 10:20:00,182.51,183.43,182.42,183.11,56908.0,170.6486,171.5088,170.5645,171.2096,56908.0
2023-07-20 10:25:00,183.09,183.52,182.85,183.32,29576.0,171.1909,171.593,170.9665,171.406,29576.0
2023-07-20 10:30:00,183.36,183.97,183.33,183.71,37914.0,171.4434,172.0138,171.4153,171.7707,37914.0
2023-07-20 10:35:00,183.69,184.22,183.29,183.91,70689.0,171.752,172.2475,171.3779,171.9577,70689.0
2023-07-20 10:40:00,183.86,184.03,183.45,183.88,34365.0,171.9109,172.0699,171.5275,171.9296,34365.0
2023-07-20 10:45:00,183.88,184.38,183.36,183.67,44031.0,171.9296,172.3971,171.4434,171.7333,44031.0
2023-07-20 10:50:00,183.63,183.92,183.36,183.4,29678.0,171.6959,171.967,171.4434,171.4808,29678.0
2023-07-20 10:55:00,183.35,183.51,182.65,182.65,43411.0,171.434,171.5836,170.7795,170.7795,43411.0
2023-07-20 11:00:00,182.59,182.88,182.03,182.19,31290.0,170.7234,170.9946,170.1998,170.3494,31290.0
2023-07-20 11:05:00,182.31,182.47,182.01,182.23,14213.0,170.4616,170.6112,170.1811,170.3868,14213.0
2023-07-20 11:10:00,182.34,182.6,182.25,182.33,15545.0,170.4897,170.7328,170.4055,170.4803,15545.0
2023-07-20 11:15:00,182.33,182.49,181.97,182.13,25026.0,170.4803,170.6299,170.1437,170.2933,25026.0
2023-07-20 11:20:00,182.17,182.72,181.99,182.71,21792.0,170.3307,170.845,170.1624,170.8356,21792.0
2023-07-20 11:25:00,182.67,182.85,182.24,182.38,27911.0,170.7982,170.9665,170.3962,170.5271,27911.0
2023-07-20 11:30:00,182.26,182.53,181.87,182.36,47984.0,170.4149,170.6673,170.0502,170.5084,47984.0
2023-07-20 11:35:00,182.42,182.72,182.0,182.04,28980.0,170.5645,170.845,170.1718,170.2092,28980.0
2023-07-20 11:40:00,182.05,182.26,181.99,182.13,34947.0,170.2185,170.4149,170.1624,170.2933,34947.0
2023-07-20 11:45:00,182.14,182.32,182.0,182.19,63916.0,170.3027,170.471,170.1718,170.3494,63916.0
2023-07-20 11:50:00,182.19,182.64,182.19,182.54,19726.0,170.3494,170.7702,170.3494,170.6767,19726.0
2023-07-20 11:55:00,182.52,183.0,182.51,182.92,12662.0,170.658,171.1068,170.6486,171.032,12662.0
2023-07-20 12:00:00,182.98,183.36,182.72,182.88,18755.0,171.0881,171.4434,170.845,170.9946,18755.0
2023-07-20 12:05:00,182.85,182.9,182.39,182.62,29324.0,170.9665,171.0133,170.5364,170.7515,29324.0
2023-07-20 12:10:00,182.62,182.67,181.98,182.17,20402.0,170.7515,170.7982,170.1531,170.3307,20402.0
2023-07-20 12:15:00,182.17,182.56,182.02,182.47,27947.0,170.3307,170.6954,170.1905,170.6112,27947.0
2023-07-20 12:20:00,182.48,182.55,182.27,182.27,13723.0,170.6206,170.686,170.4242,170.4242,13723.0
2023-07-20 12:25:00,182.17,182.47,182.06,182.35,10733.0,170.3307,170.6112,170.2279,170.499,10733.0
2023-07-20 12:30:00,182.45,182.6,182.08,182.09,10110.0,170.5925,170.7328,170.2466,170.2559,10110.0
2023-07-20 12:35:00,182.08,182.31,181.98,182.2,16818.0,170.2466,170.4616,170.1531,170.3588,16818.0
2023-07-20 12:40:00,182.17,182.37,182.08,182.28,34282.0,170.3307,170.5177,170.2466,170.4336,34282.0
2023-07-20 12:45:00,182.28,182.71,182.27,182.56,22253.0,170.4336,170.8356,170.4242,170.6954,22253.0
2023-07-20 12:50:00,182.56,182.9,182.55,182.89,15600.0,170.6954,171.0133,170.686,171.0039,15600.0
2023-07-20 12:55:00,182.92,183.02,182.71,183.0,15294.0,171.032,171.1255,170.8356,171.1068,15294.0
2023-07-20 13:00:00,183.04,183.34,182.91,183.0,10151.0,171.1442,171.4247,171.0226,171.1068,10151.0
2023-07-20 13:05:00,183.03,183.31,182.93,183.05,8510.0,171.1348,171.3966,171.0413,171.1535,8510.0
2023-07-20 13:10:00,183.05,183.05,182.81,182.85,9954.0,171.1535,171.1535,170.9291,170.9665,9954.0
2023-07-20 13:15:00,182.85,183.04,182.55,182.55,13150.0,170.9665,171.1442,170.686,170.686,13150.0
2023-07-20 13:20:00,182.51,182.54,181.87,181.91,16032.0,170.6486,170.6767,170.0502,170.0876,16032.0
2023-07-20 13:25:00,181.88,182.05,181.81,181.95,18129.0,170.0596,170.2185,169.9941,170.125,18129.0
2023-07-20 13:30:00,181.96,182.13,181.87,182.08,16205.0,170.1344,170.2933,170.0502,170.2466,16205.0
2023-07-20 13:35:00,182.09,182.28,181.81,182.06,22987.0,170.2559,170.4336,169.9941,170.2279,22987.0
2023-07-20 13:40:00,182.12,182.5,182.12,182.37,17126.0,170.284,170.6393,170.284,170.5177,17126.0
2023-07-20 13:45:00,182.37,182.6,182.18,182.39,13877.0,170.5177,170.7328,170.3401,170.5364,13877.0
2023-07-20 13:50:00,182.4,182.62,182.4,182.57,14835.0,170.5458,170.7515,170.5458,170.7047,14835.0
2023-07-20 13:55:00,182.53,182.61,182.42,182.53,11920.0,170.6673,170.7421,170.5645,170.6673,11920.0
2023-07-20 14:00:00,182.52,182.81,182.51,182.58,10172.0,170.658,170.9291,170.6486,170.7141,10172.0
2023-07-20 14:05:00,182.58,182.7,182.47,182.6,11037.0,170.7141,170.8263,170.6112,170.7328,11037.0
2023-07-20 14:10:00,182.66,182.66,182.37,182.52,23382.0,170.7889,170.7889,170.5177,170.658,23382.0
2023-07-20 14:15:00,182.52,182.76,182.47,182.63,13252.0,170.658,170.8824,170.6112,170.7608,13252.0
2023-07-20 14:20:00,182.64,182.72,182.45,182.6,67288.0,170.7702,170.845,170.5925,170.7328,67288.0
2023-07-20 14:25:00,182.59,182.61,182.38,182.56,10195.0,170.7234,170.7421,170.5271,170.6954,10195.0
2023-07-20 14:30:00,182.55,182.67,182.49,182.66,15395.0,170.686,170.7982,170.6299,170.7889,15395.0
2023-07-20 14:35:00,182.7,182.79,182.53,182.78,10400.0,170.8263,170.9104,170.6673,170.9011,10400.0
2023-07-20 14:40:00,182.73,182.81,182.58,182.67,13081.0,170.8543,170.9291,170.7141,170.7982,13081.0
2023-07-20 14:45:00,182.67,182.84,182.57,182.84,15223.0,170.7982,170.9572,170.7047,170.9572,15223.0
2023-07-20 14:50:00,182.84,183.17,182.82,182.92,18644.0,170.9572,171.2657,170.9385,171.032,18644.0
2023-07-20 14:55:00,182.9,183.19,182.8,183.19,11117.0,171.0133,171.2844,170.9198,171.2844,11117.0
2023-07-20 15:00:00,183.23,183.36,183.13,183.32,11190.0,171.3218,171.4434,171.2283,171.406,11190.0
2023-07-20 15:05:00,183.32,183.4,183.11,183.25,10811.0,171.406,171.4808,171.2096,171.3405,10811.0
2023-07-20 15:10:00,183.28,183.68,183.25,183.64,14963.0,171.3686,171.7426,171.3405,171.7052,14963.0
2023-07-20 15:15:00,183.52,183.72,183.48,183.71,25557.0,171.593,171.78,171.5556,171.7707,25557.0
2023-07-20 15:20:00,183.67,183.82,183.55,183.73,11588.0,171.7333,171.8735,171.621,171.7894,11588.0
2023-07-20 15:25:00,183.73,183.91,183.65,183.74,33818.0,171.7894,171.9577,171.7146,171.7987,33818.0
2023-07-20 15:30:00,183.75,184.2,183.74,184.05,71481.0,171.8081,172.2288,171.7987,172.0886,71481.0
2023-07-20 15:35:00,184.05,184.33,184.0,184.27,48905.0,172.0886,172.3504,172.0418,172.2943,48905.0
2023-07-20 15:40:00,184.28,184.76,184.27,184.58,27420.0,172.3036,172.7524,172.2943,172.5841,27420.0
2023-07-20 15:45:00,184.53,184.75,184.5,184.5,34483.0,172.5374,172.7431,172.5093,172.5093,34483.0
2023-07-20 15:50:00,184.5,184.63,184.39,184.61,73491.0,172.5093,172.6309,172.4065,172.6122,73491.0
2023-07-20 15:55:00,184.58,184.86,184.57,184.64,167927.0,172.5841,172.8459,172.5748,172.6402,167927.0
2023-07-21 09:30:00,184.92,185.01,184.03,184.53,120320.0,172.902,172.9862,172.0699,172.5374,120320.0
2023-07-21 09:35:00,184.53,184.94,184.3,184.76,31008.0,172.5374,172.9207,172.3223,172.7524,31008.0
2023-07-21 09:40:00,184.81,185.02,184.42,184.53,64857.0,172.7992,172.9955,172.4345,172.5374,64857.0
2023-07-21 09:45:00,184.53,185.59,184.43,185.31,44558.0,172.5374,173.5285,172.4439,173.2667,44558.0
2023-07-21 09:50:00,185.21,185.29,184.71,184.94,40454.0,173.1732,173.248,172.7057,172.9207,40454.0
2023-07-21 09:55:00,184.8,185.43,184.68,184.88,45193.0,172.7898,173.3789,172.6776,172.8646,45193.0
2023-07-21 10:00:00,184.85,184.87,184.51,184.83,16568.0,172.8366,172.8553,172.5187,172.8179,16568.0
2023-07-21 10:05:00,184.8,185.64,184.8,185.57,23511.0,172.7898,173.5752,172.7898,173.5098,23511.0
2023-07-21 10:10:00,185.64,185.89,185.55,185.59,37973.0,173.5752,173.809,173.4911,173.5285,37973.0
2023-07-21 10:15:00,185.62,185.85,185.48,185.61,19498.0,173.5565,173.7716,173.4256,173.5472,19498.0
2023-07-21 10:20:00,185.59,186.04,185.58,185.81,35262.0,173.5285,173.9492,173.5191,173.7342,35262.0
2023-07-21 10:25:00,185.74,185.95,185.42,185.63,31248.0,173.6687,173.8651,173.3695,173.5659,31248.0
2023-07-21 10:30:00,185.65,185.65,185.25,185.3,27058.0,173.5846,173.5846,173.2106,173.2573,27058.0
2023-07-21 10:35:00,185.25,185.37,185.16,185.24,21515.0,173.2106,173.3228,173.1264,173.2012,21515.0
2023-07-21 10:40:00,185.18,185.36,184.93,185.15,13596.0,173.1451,173.3134,172.9114,173.1171,13596.0
2023-07-21 10:45:00,185.11,185.24,184.87,185.21,20625.0,173.0797,173.2012,172.8553,173.1732,20625.0
2023-07-21 10:50:00,185.24,185.32,184.97,185.32,10574.0,173.2012,173.276,172.9488,173.276,10574.0
2023-07-21 10:55:00,185.33,185.35,185.11,185.24,21288.0,173.2854,173.3041,173.0797,173.2012,21288.0
2023-07-21 11:00:00,185.24,185.43,185.2,185.29,12714.0,173.2012,173.3789,173.1638,173.248,12714.0
2023-07-21 11:05:00,185.37,185.37,184.92,185.28,58543.0,173.3228,173.3228,172.902,173.2386,58543.0
2023-07-21 11:10:00,185.28,185.31,185.04,185.13,14483.0,173.2386,173.2667,173.0142,173.0984,14483.0
2023-07-21 11:15:00,185.09,185.14,184.94,185.08,36544.0,173.061,173.1077,172.9207,173.0516,36544.0
2023-07-21 11:20:00,185.06,185.09,184.33,184.35,27696.0,173.0329,173.061,172.3504,172.3691,27696.0
2023-07-21 11:25:00,184.31,184.31,181.6,183.82,148802.0,172.3317,172.3317,169.7978,171.8735,148802.0
2023-07-21 11:30:00,183.73,184.25,182.69,182.96,54466.0,171.7894,172.2756,170.8169,171.0694,54466.0
2023-07-21 11:35:00,183.07,183.45,182.9,183.45,53797.0,171.1722,171.5275,171.0133,171.5275,53797.0
2023-07-21 11:40:00,183.38,183.38,183.01,183.12,55461.0,171.4621,171.4621,171.1161,171.219,55461.0
2023-07-21 11:45:00,183.16,184.66,183.16,184.39,20746.0,171.2564,172.6589,171.2564,172.4065,20746.0
2023-07-21 11:50:00,184.5,184.54,183.88,183.88,27656.0,172.5093,172.5467,171.9296,171.9296,27656.0
2023-07-21 11:55:00,184.0,184.27,183.8,183.86,21511.0,172.0418,172.2943,171.8548,171.9109,21511.0
2023-07-21 12:00:00,183.91,184.08,183.65,184.02,56546.0,171.9577,172.1166,171.7146,172.0605,56546.0
2023-07-21 12:05:00,184.0,184.06,183.7,183.8,15972.0,172.0418,172.0979,171.7613,171.8548,15972.0
2023-07-21 12:10:00,183.76,183.87,183.62,183.77,17400.0,171.8174,171.9203,171.6865,171.8268,17400.0
2023-07-21 12:15:00,183.79,184.24,183.79,184.14,8995.0,171.8455,172.2662,171.8455,172.1727,8995.0
2023-07-21 12:20:00,184.17,184.37,183.98,184.35,60326.0,172.2008,172.3878,172.0231,172.3691,60326.0
2023-07-21 12:25:00,184.37,184.4,184.15,184.17,7975.0,172.3878,172.4158,172.1821,172.2008,7975.0
2023-07-21 12:30:00,184.19,184.32,184.07,184.08,8304.0,172.2195,172.341,172.1073,172.1166,8304.0
2023-07-21 12:35:00,184.04,184.1,183.65,183.91,16510.0,172.0792,172.1353,171.7146,171.9577,16510.0
2023-07-21 12:40:00,184.01,184.04,183.66,183.73,7697.0,172.0512,172.0792,171.7239,171.7894,7697.0
2023-07-21 12:45:00,183.69,183.93,183.65,183.65,13194.0,171.752,171.9764,171.7146,171.7146,13194.0
2023-07-21 12:50:00,183.68,184.06,183.63,183.95,9512.0,171.7426,172.0979,171.6959,171.9951,9512.0
2023-07-21 12:55:00,183.89,184.07,183.81,184.07,23448.0,171.939,172.1073,171.8642,172.1073,23448.0
2023-07-21 13:00:00,184.05,184.39,183.98,184.39,4791.0,172.0886,172.4065,172.0231,172.4065,4791.0
2023-07-21 13:05:00,184.34,184.4,184.19,184.3,12805.0,172.3597,172.4158,172.2195,172.3223,12805.0
2023-07-21 13:10:00,184.24,184.3,183.94,183.95,15378.0,172.2662,172.3223,171.9857,171.9951,15378.0
2023-07-21 13:15:00,183.95,184.16,183.88,183.98,28669.0,171.9951,172.1914,171.9296,172.0231,28669.0
2023-07-21 13:20:00,183.98,184.21,183.95,184.21,10504.0,172.0231,172.2382,171.9951,172.2382,10504.0
2023-07-21 13:25:00,184.09,184.2,184.0,184.03,12636.0,172.126,172.2288,172.0418,172.0699,12636.0
2023-07-21 13:30:00,184.04,184.32,184.0,184.29,30164.0,172.0792,172.341,172.0418,172.313,30164.0
2023-07-21 13:35:00,184.35,184.74,184.27,184.53,19857.0,172.3691,172.7337,172.2943,172.5374,19857.0
2023-07-21 13:40:00,184.59,184.67,184.28,184.5,76543.0,172.5935,172.6683,172.3036,172.5093,76543.0
2023-07-21 13:45:00,184.5,184.99,184.5,184.92,24702.0,172.5093,172.9675,172.5093,172.902,24702.0
2023-07-21 13:50:00,184.94,184.94,184.65,184.65,13454.0,172.9207,172.9207,172.6496,172.6496,13454.0
2023-07-21 13:55:00,184.63,184.65,184.18,184.32,10450.0,172.6309,172.6496,172.2101,172.341,10450.0
2023-07-21 14:00:00,184.39,184.64,184.32,184.38,9068.0,172.4065,172.6402,172.341,172.3971,9068.0
2023-07-21 14:05:00,184.38,184.5,184.26,184.37,9328.0,172.3971,172.5093,172.2849,172.3878,9328.0
2023-07-21 14:10:00,184.38,184.7,184.33,184.63,33112.0,172.3971,172.6963,172.3504,172.6309,33112.0
2023-07-21 14:15:00,184.58,184.73,184.56,184.7,117031.0,172.5841,172.7244,172.5654,172.6963,117031.0
2023-07-21 14:20:00,184.7,185.24,184.69,185.16,37711.0,172.6963,173.2012,172.687,173.1264,37711.0
2023-07-21 14:25:00,185.16,185.55,185.06,185.45,121639.0,173.1264,173.4911,173.0329,173.3976,121639.0
2023-07-21 14:30:00,185.5,185.78,185.5,185.74,25725.0,173.4443,173.7061,173.4443,173.6687,25725.0
2023-07-21 14:35:00,185.75,185.75,184.99,185.11,69842.0,173.6781,173.6781,172.9675,173.0797,69842.0
2023-07-21 14:40:00,185.15,185.46,185.14,185.33,13572.0,173.1171,173.4069,173.1077,173.2854,13572.0
2023-07-21 14:45:00,185.33,185.46,185.3,185.37,35518.0,173.2854,173.4069,173.2573,173.3228,35518.0
2023-07-21 14:50:00,185.4,185.4,185.01,185.08,19892.0,173.3508,173.3508,172.9862,173.0516,19892.0
2023-07-21 14:55:00,185.08,185.31,185.04,185.07,11605.0,173.0516,173.2667,173.0142,173.0423,11605.0
2023-07-21 15:00:00,185.04,185.15,184.88,184.88,37347.0,173.0142,173.1171,172.8646,172.8646,37347.0
2023-07-21 15:05:00,184.9,184.95,184.78,184.9,33707.0,172.8833,172.9301,172.7711,172.8833,33707.0
2023-07-21 15:10:00,184.89,184.95,184.77,184.89,22418.0,172.874,172.9301,172.7618,172.874,22418.0
2023-07-21 15:15:00,184.87,184.95,184.71,184.78,15224.0,172.8553,172.9301,172.7057,172.7711,15224.0
2023-07-21 15:20:00,184.8,184.81,184.61,184.66,16235.0,172.7898,172.7992,172.6122,172.6589,16235.0
2023-07-21 15:25:00,184.66,184.7,184.53,184.67,18795.0,172.6589,172.6963,172.5374,172.6683,18795.0
2023-07-21 15:30:00,184.66,184.85,184.64,184.83,21309.0,172.6589,172.8366,172.6402,172.8179,21309.0
2023-07-21 15:35:00,184.83,184.85,184.69,184.78,38241.0,172.8179,172.8366,172.687,172.7711,38241.0
2023-07-21 15:40:00,184.85,184.85,184.67,184.67,50803.0,172.8366,172.8366,172.6683,172.6683,50803.0
2023-07-21 15:45:00,184.69,184.84,184.55,184.63,44132.0,172.687,172.8272,172.5561,172.6309,44132.0
2023-07-21 15:50:00,184.65,184.94,184.63,184.77,92720.0,172.6496,172.9207,172.6309,172.7618,92720.0
2023-07-21 15:55:00,184.77,184.97,184.43,184.89,216757.0,172.7618,172.9488,172.4439,172.874,216757.0
2023-07-24 09:30:00,185.92,185.92,184.03,184.91,58219.0,173.837,173.837,172.0699,172.8927,58219.0
2023-07-24 09:35:00,184.91,185.63,184.91,185.26,33590.0,172.8927,173.5659,172.8927,173.2199,33590.0
2023-07-24 09:40:00,185.28,185.8,185.02,185.21,16155.0,173.2386,173.7248,172.9955,173.1732,16155.0
2023-07-24 09:45:00,184.95,185.68,184.8,185.53,25902.0,172.9301,173.6126,172.7898,173.4724,25902.0
2023-07-24 09:50:00,185.64,186.08,185.49,185.5,50289.0,173.5752,173.9866,173.435,173.4443,50289.0
2023-07-24 09:55:00,185.57,185.81,185.42,185.5,11448.0,173.5098,173.7342,173.3695,173.4443,11448.0
2023-07-24 10:00:00,185.56,185.7,185.32,185.7,16875.0,173.5004,173.6313,173.276,173.6313,16875.0
2023-07-24 10:05:00,185.7,185.82,184.97,184.97,50113.0,173.6313,173.7435,172.9488,172.9488,50113.0
2023-07-24 10:10:00,184.97,185.65,184.97,185.6,19613.0,172.9488,173.5846,172.9488,173.5378,19613.0
2023-07-24 10:15:00,185.55,185.58,185.0,185.23,10280.0,173.4911,173.5191,172.9768,173.1919,10280.0
2023-07-24 10:20:00,185.12,185.24,184.72,184.81,8966.0,173.089,173.2012,172.715,172.7992,8966.0
2023-07-24 10:25:00,184.84,185.28,184.84,185.15,9336.0,172.8272,173.2386,172.8272,173.1171,9336.0
2023-07-24 10:30:00,185.25,185.9,185.19,185.82,14741.0,173.2106,173.8183,173.1545,173.7435,14741.0
2023-07-24 10:35:00,185.78,186.42,185.72,186.31,13043.0,173.7061,174.3045,173.65,174.2017,13043.0
2023-07-24 10:40:00,186.31,186.89,186.31,186.77,13221.0,174.2017,174.744,174.2017,174.6318,13221.0
2023-07-24 10:45:00,186.79,187.36,186.79,187.24,15214.0,174.6505,175.1834,174.6505,175.0712,15214.0
2023-07-24 10:50:00,187.24,187.25,186.91,187.12,71432.0,175.0712,175.0806,174.7627,174.959,71432.0
2023-07-24 10:55:00,187.1,187.55,186.94,187.41,11745.0,174.9403,175.3611,174.7907,175.2302,11745.0
2023-07-24 11:00:00,187.52,187.59,186.84,186.94,29123.0,175.333,175.3985,174.6972,174.7907,29123.0
2023-07-24 11:05:00,186.98,187.07,186.74,186.81,64694.0,174.8281,174.9123,174.6037,174.6692,64694.0
2023-07-24 11:10:00,186.87,187.28,186.87,187.22,50878.0,174.7253,175.1086,174.7253,175.0525,50878.0
2023-07-24 11:15:00,187.18,187.38,187.08,187.38,11259.0,175.0151,175.2021,174.9216,175.2021,11259.0
2023-07-24 11:20:00,187.34,187.46,187.22,187.26,64842.0,175.1647,175.2769,175.0525,175.0899,64842.0
2023-07-24 11:25:00,187.23,187.33,186.94,187.1,66739.0,175.0619,175.1554,174.7907,174.9403,66739.0
2023-07-24 11:30:00,187.09,187.1,186.85,187.0,31567.0,174.931,174.9403,174.7066,174.8468,31567.0
2023-07-24 11:35:00,186.99,187.45,186.98,187.45,39569.0,174.8375,175.2676,174.8281,175.2676,39569.0
2023-07-24 11:40:00,187.43,188.18,187.41,188.18,20322.0,175.2489,175.9501,175.2302,175.9501,20322.0
2023-07-24 11:45:00,188.18,188.6,188.1,188.57,19986.0,175.9501,176.3428,175.8753,176.3148,19986.0
2023-07-24 11:50:00,188.65,189.42,188.61,189.42,33958.0,176.3896,177.1096,176.3522,177.1096,33958.0
2023-07-24 11:55:00,189.52,189.77,189.42,189.53,38121.0,177.2031,177.4368,177.1096,177.2124,38121.0
2023-07-24 12:00:00,189.54,190.5,189.54,190.43,31315.0,177.2218,178.1194,177.2218,178.0539,31315.0
2023-07-24 12:05:00,190.5,190.5,189.45,189.5,23459.0,178.1194,178.1194,177.1376,177.1844,23459.0
2023-07-24 12:10:00,189.5,189.63,189.4,189.57,14225.0,177.1844,177.3059,177.0909,177.2498,14225.0
2023-07-24 12:15:00,189.64,189.65,189.4,189.54,23639.0,177.3153,177.3246,177.0909,177.2218,23639.0
2023-07-24 12:20:00,189.56,189.88,189.4,189.78,26938.0,177.2405,177.5397,177.0909,177.4462,26938.0
2023-07-24 12:25:00,189.8,189.89,189.7,189.81,38270.0,177.4649,177.549,177.3714,177.4742,38270.0
2023-07-24 12:30:00,189.79,190.1,189.69,190.0,25742.0,177.4555,177.7454,177.362,177.6519,25742.0
2023-07-24 12:35:00,190.08,190.32,189.99,190.31,16806.0,177.7267,177.9511,177.6425,177.9417,16806.0
2023-07-24 12:40:00,190.35,190.59,190.23,190.26,49785.0,177.9791,178.2035,177.8669,177.895,49785.0
2023-07-24 12:45:00,190.25,190.38,190.11,190.33,33013.0,177.8856,178.0072,177.7547,177.9604,33013.0
2023-07-24 12:50:00,190.29,190.32,190.1,190.2,7451.0,177.923,177.9511,177.7454,177.8389,7451.0
2023-07-24 12:55:00,190.15,190.16,189.83,189.9,8613.0,177.7921,177.8015,177.4929,177.5584,8613.0
2023-07-24 13:00:00,189.84,189.84,189.57,189.73,14334.0,177.5023,177.5023,177.2498,177.3994,14334.0
2023-07-24 13:05:00,189.74,189.82,189.42,189.81,6635.0,177.4088,177.4836,177.1096,177.4742,6635.0
2023-07-24 13:10:00,189.75,190.18,189.73,190.0,21996.0,177.4181,177.8202,177.3994,177.6519,21996.0
2023-07-24 13:15:00,190.0,190.08,189.72,189.86,16698.0,177.6519,177.7267,177.3901,177.521,16698.0
2023-07-24 13:20:00,189.86,190.12,189.81,190.03,21265.0,177.521,177.7641,177.4742,177.6799,21265.0
2023-07-24 13:25:00,190.1,190.24,189.98,190.22,10322.0,177.7454,177.8763,177.6332,177.8576,10322.0
2023-07-24 13:30:00,190.17,190.41,190.11,190.29,8043.0,177.8108,178.0352,177.7547,177.923,8043.0
2023-07-24 13:35:00,190.25,190.35,189.91,189.93,16019.0,177.8856,177.9791,177.5677,177.5864,16019.0
2023-07-24 13:40:00,190.0,190.14,189.87,190.12,17380.0,177.6519,177.7828,177.5303,177.7641,17380.0
2023-07-24 13:45:00,190.2,190.21,190.01,190.06,33096.0,177.8389,177.8482,177.6612,177.708,33096.0
2023-07-24 13:50:00,190.1,190.35,190.09,190.13,41346.0,177.7454,177.9791,177.736,177.7734,41346.0
2023-07-24 13:55:00,190.15,190.56,190.09,190.5,24052.0,177.7921,178.1755,177.736,178.1194,24052.0
2023-07-24 14:00:00,190.5,190.57,190.25,190.26,21393.0,178.1194,178.1848,177.8856,177.895,21393.0
2023-07-24 14:05:00,190.31,190.45,190.23,190.45,15164.0,177.9417,178.0726,177.8669,178.0726,15164.0
2023-07-24 14:10:00,190.4,190.61,190.39,190.55,26653.0,178.0259,178.2222,178.0165,178.1661,26653.0
2023-07-24 14:15:00,190.56,190.61,190.43,190.48,10971.0,178.1755,178.2222,178.0539,178.1007,10971.0
2023-07-24 14:20:00,190.45,190.91,190.41,190.86,16492.0,178.0726,178.5027,178.0352,178.456,16492.0
2023-07-24 14:25:00,190.91,191.1,190.87,190.99,32087.0,178.5027,178.6804,178.4653,178.5775,32087.0
2023-07-24 14:30:00,190.97,191.06,190.41,190.41,21002.0,178.5588,178.643,178.0352,178.0352,21002.0
2023-07-24 14:35:00,190.47,190.57,190.29,190.47,30346.0,178.0913,178.1848,177.923,178.0913,30346.0
2023-07-24 14:40:00,190.48,190.7,190.31,190.31,8310.0,178.1007,178.3064,177.9417,177.9417,8310.0
2023-07-24 14:45:00,190.34,190.65,190.34,190.6,14670.0,177.9698,178.2596,177.9698,178.2129,14670.0
2023-07-24 14:50:00,190.61,190.82,190.46,190.68,26307.0,178.2222,178.4186,178.082,178.2877,26307.0
2023-07-24 14:55:00,190.68,191.32,190.66,191.05,79437.0,178.2877,178.8861,178.269,178.6336,79437.0
2023-07-24 15:00:00,191.09,191.13,190.84,190.95,14343.0,178.671,178.7084,178.4373,178.5401,14343.0
2023-07-24 15:05:00,190.93,190.98,190.68,190.68,11432.0,178.5214,178.5682,178.2877,178.2877,11432.0
2023-07-24 15:10:00,190.65,190.74,190.59,190.64,8920.0,178.2596,178.3438,178.2035,178.2503,8920.0
2023-07-24 15:15:00,190.62,191.0,190.62,190.69,38339.0,178.2316,178.5869,178.2316,178.297,38339.0
2023-07-24 15:20:00,190.67,190.67,190.27,190.3,17279.0,178.2783,178.2783,177.9043,177.9324,17279.0
2023-07-24 15:25:00,190.3,190.31,190.02,190.04,15056.0,177.9324,177.9417,177.6706,177.6893,15056.0
2023-07-24 15:30:00,190.02,190.07,189.76,189.81,26874.0,177.6706,177.7173,177.4275,177.4742,26874.0
2023-07-24 15:35:00,189.82,190.16,189.68,189.96,34244.0,177.4836,177.8015,177.3527,177.6145,34244.0
2023-07-24 15:40:00,189.92,190.25,189.84,190.2,30926.0,177.5771,177.8856,177.5023,177.8389,30926.0
2023-07-24 15:45:00,190.24,190.34,190.05,190.19,49758.0,177.8763,177.9698,177.6986,177.8295,49758.0
2023-07-24 15:50:00,190.18,190.59,190.03,190.51,47143.0,177.8202,178.2035,177.6799,178.1287,47143.0
2023-07-24 15:55:00,190.54,190.92,190.42,190.85,169585.0,178.1568,178.5121,178.0446,178.4466,169585.0
2023-07-25 09:30:00,191.0,191.01,190.01,190.57,34792.0,178.5869,178.5962,177.6612,178.1848,34792.0
2023-07-25 09:35:00,190.68,191.49,190.47,191.0,14171.0,178.2877,179.045,178.0913,178.5869,14171.0
2023-07-25 09:40:00,191.0,191.0,190.38,190.84,14419.0,178.5869,178.5869,178.0072,178.4373,14419.0
2023-07-25 09:45:00,190.75,190.76,189.82,190.0,25096.0,178.3531,178.3625,177.4836,177.6519,25096.0
2023-07-25 09:50:00,190.12,190.52,189.91,189.92,13010.0,177.7641,178.1381,177.5677,177.5771,13010.0
2023-07-25 09:55:00,190.07,190.43,189.49,189.49,19263.0,177.7173,178.0539,177.175,177.175,19263.0
2023-07-25 10:00:00,189.31,189.33,188.8,189.16,13463.0,177.0067,177.0254,176.5299,176.8665,13463.0
2023-07-25 10:05:00,189.09,189.3,188.88,189.14,27351.0,176.801,176.9974,176.6047,176.8478,27351.0
2023-07-25 10:10:00,189.11,189.21,188.66,188.66,13400.0,176.8197,176.9132,176.3989,176.3989,13400.0
2023-07-25 10:15:00,188.78,189.01,188.54,188.83,19317.0,176.5112,176.7262,176.2867,176.5579,19317.0
2023-07-25 10:20:00,188.79,189.15,188.78,188.97,10172.0,176.5205,176.8571,176.5112,176.6888,10172.0
2023-07-25 10:25:00,189.01,189.32,188.93,189.32,16552.0,176.7262,177.0161,176.6514,177.0161,16552.0
2023-07-25 10:30:00,189.27,189.6,189.06,189.12,49488.0,176.9693,177.2779,176.773,176.8291,49488.0
2023-07-25 10:35:00,189.15,189.33,188.93,189.05,8752.0,176.8571,177.0254,176.6514,176.7636,8752.0
2023-07-25 10:40:00,189.07,189.16,188.81,189.1,17183.0,176.7823,176.8665,176.5392,176.8104,17183.0
2023-07-25 10:45:00,189.06,189.2,188.96,189.05,7274.0,176.773,176.9039,176.6795,176.7636,7274.0
2023-07-25 10:50:00,189.12,189.22,189.04,189.09,17770.0,176.8291,176.9226,176.7543,176.801,17770.0
2023-07-25 10:55:00,189.06,189.2,188.85,189.1,8833.0,176.773,176.9039,176.5766,176.8104,8833.0
2023-07-25 11:00:00,189.09,189.2,188.88,189.19,16457.0,176.801,176.9039,176.6047,176.8945,16457.0
2023-07-25 11:05:00,189.19,189.2,189.0,189.01,14728.0,176.8945,176.9039,176.7169,176.7262,14728.0
2023-07-25 11:10:00,189.05,189.07,188.89,188.94,6841.0,176.7636,176.7823,176.614,176.6608,6841.0
2023-07-25 11:15:00,188.99,189.05,188.79,188.94,14092.0,176.7075,176.7636,176.5205,176.6608,14092.0
2023-07-25 11:20:00,188.98,189.1,188.91,189.09,8500.0,176.6982,176.8104,176.6327,176.801,8500.0
2023-07-25 11:25:00,189.12,189.42,189.11,189.29,69364.0,176.8291,177.1096,176.8197,176.988,69364.0
2023-07-25 11:30:00,189.28,189.35,189.19,189.33,10165.0,176.9787,177.0441,176.8945,177.0254,10165.0
2023-07-25 11:35:00,189.33,189.34,188.87,188.88,43744.0,177.0254,177.0348,176.5953,176.6047,43744.0
2023-07-25 11:40:00,188.8,188.88,188.43,188.55,14941.0,176.5299,176.6047,176.1839,176.2961,14941.0
2023-07-25 11:45:00,188.49,189.14,188.31,188.69,19043.0,176.24,176.8478,176.0717,176.427,19043.0
2023-07-25 11:50:00,188.73,188.84,188.65,188.78,8639.0,176.4644,176.5673,176.3896,176.5112,8639.0
2023-07-25 11:55:00,188.76,188.94,188.53,188.64,21702.0,176.4925,176.6608,176.2774,176.3802,21702.0
2023-07-25 12:00:00,188.72,188.78,188.3,188.31,32422.0,176.455,176.5112,176.0623,176.0717,32422.0
2023-07-25 12:05:00,188.19,188.5,188.12,188.3,8173.0,175.9595,176.2493,175.894,176.0623,8173.0
2023-07-25 12:10:00,188.26,188.33,188.04,188.09,10867.0,176.0249,176.0904,175.8192,175.866,10867.0
2023-07-25 12:15:00,188.12,188.15,187.94,188.05,4915.0,175.894,175.9221,175.7257,175.8286,4915.0
2023-07-25 12:20:00,188.05,188.22,188.0,188.18,7389.0,175.8286,175.9875,175.7818,175.9501,7389.0
2023-07-25 12:25:00,188.18,188.21,187.99,188.17,9855.0,175.9501,175.9782,175.7725,175.9408,9855.0
2023-07-25 12:30:00,188.23,188.33,188.19,188.25,4338.0,175.9969,176.0904,175.9595,176.0156,4338.0
2023-07-25 12:35:00,188.28,188.46,188.19,188.44,4733.0,176.0436,176.2119,175.9595,176.1932,4733.0
2023-07-25 12:40:00,188.44,188.48,188.27,188.35,14244.0,176.1932,176.2306,176.0343,176.1091,14244.0
2023-07-25 12:45:00,188.34,188.35,188.2,188.25,12604.0,176.0997,176.1091,175.9688,176.0156,12604.0
2023-07-25 12:50:00,188.24,188.35,188.19,188.27,9144.0,176.0062,176.1091,175.9595,176.0343,9144.0
2023-07-25 12:55:00,188.23,188.35,188.13,188.14,8683.0,175.9969,176.1091,175.9034,175.9127,8683.0
2023-07-25 13:00:00,188.14,188.15,187.72,187.75,12470.0,175.9127,175.9221,175.52,175.5481,12470.0
2023-07-25 13:05:00,187.75,187.77,187.26,187.56,9439.0,175.5481,175.5668,175.0899,175.3704,9439.0
2023-07-25 13:10:00,187.6,187.76,187.38,187.76,19052.0,175.4078,175.5574,175.2021,175.5574,19052.0
2023-07-25 13:15:00,187.74,187.87,187.59,187.67,16639.0,175.5387,175.6603,175.3985,175.4733,16639.0
2023-07-25 13:20:00,187.63,187.64,187.28,187.42,9574.0,175.4359,175.4452,175.1086,175.2395,9574.0
2023-07-25 13:25:00,187.39,187.58,187.18,187.29,21818.0,175.2115,175.3891,175.0151,175.118,21818.0
2023-07-25 13:30:00,187.39,187.61,187.28,187.45,13723.0,175.2115,175.4172,175.1086,175.2676,13723.0
2023-07-25 13:35:00,187.51,187.75,187.38,187.38,10592.0,175.3237,175.5481,175.2021,175.2021,10592.0
2023-07-25 13:40:00,187.4,187.88,187.38,187.66,10843.0,175.2208,175.6696,175.2021,175.4639,10843.0
2023-07-25 13:45:00,187.79,187.95,187.77,187.83,5119.0,175.5855,175.7351,175.5668,175.6229,5119.0
2023-07-25 13:50:00,187.86,188.05,187.71,187.99,13636.0,175.6509,175.8286,175.5107,175.7725,13636.0
2023-07-25 13:55:00,187.94,188.14,187.94,188.09,24304.0,175.7257,175.9127,175.7257,175.866,24304.0
2023-07-25 14:00:00,188.05,188.13,187.88,188.09,8566.0,175.8286,175.9034,175.6696,175.866,8566.0
2023-07-25 14:05:00,188.14,188.39,188.07,188.33,6640.0,175.9127,176.1465,175.8473,176.0904,6640.0
2023-07-25 14:10:00,188.36,188.47,188.25,188.47,8326.0,176.1184,176.2213,176.0156,176.2213,8326.0
2023-07-25 14:15:00,188.48,188.71,188.43,188.56,11308.0,176.2306,176.4457,176.1839,176.3054,11308.0
2023-07-25 14:20:00,188.56,188.6,188.47,188.54,16074.0,176.3054,176.3428,176.2213,176.2867,16074.0
2023-07-25 14:25:00,188.56,188.6,188.46,188.56,5790.0,176.3054,176.3428,176.2119,176.3054,5790.0
2023-07-25 14:30:00,188.58,188.6,188.42,188.43,10607.0,176.3241,176.3428,176.1745,176.1839,10607.0
2023-07-25 14:35:00,188.41,188.43,188.18,188.18,5123.0,176.1652,176.1839,175.9501,175.9501,5123.0
2023-07-25 14:40:00,188.14,188.18,188.01,188.05,14478.0,175.9127,175.9501,175.7912,175.8286,14478.0
2023-07-25 14:45:00,188.0,188.1,187.8,187.84,10289.0,175.7818,175.8753,175.5948,175.6322,10289.0
2023-07-25 14:50:00,187.84,187.9,187.54,187.65,26851.0,175.6322,175.6883,175.3517,175.4546,26851.0
2023-07-25 14:55:00,187.66,187.72,187.39,187.46,6488.0,175.4639,175.52,175.2115,175.2769,6488.0
2023-07-25 15:00:00,187.45,187.63,187.45,187.63,19850.0,175.2676,175.4359,175.2676,175.4359,19850.0
2023-07-25 15:05:00,187.67,187.67,187.52,187.62,15468.0,175.4733,175.4733,175.333,175.4265,15468.0
2023-07-25 15:10:00,187.62,187.67,187.37,187.37,19112.0,175.4265,175.4733,175.1928,175.1928,19112.0
2023-07-25 15:15:00,187.35,187.4,187.19,187.24,36821.0,175.1741,175.2208,175.0245,175.0712,36821.0
2023-07-25 15:20:00,187.26,187.33,187.2,187.2,16839.0,175.0899,175.1554,175.0338,175.0338,16839.0
2023-07-25 15:25:00,187.18,187.52,187.15,187.27,20519.0,175.0151,175.333,174.9871,175.0993,20519.0
2023-07-25 15:30:00,187.25,187.4,186.95,187.29,56439.0,175.0806,175.2208,174.8001,175.118,56439.0
2023-07-25 15:35:00,187.27,187.6,187.26,187.39,15830.0,175.0993,175.4078,175.0899,175.2115,15830.0
2023-07-25 15:40:00,187.36,187.5,187.32,187.38,38667.0,175.1834,175.3143,175.146,175.2021,38667.0
2023-07-25 15:45:00,187.38,187.38,186.88,186.93,37534.0,175.2021,175.2021,174.7346,174.7814,37534.0
2023-07-25 15:50:00,186.91,186.93,186.66,186.9,48972.0,174.7627,174.7814,174.5289,174.7533,48972.0
2023-07-25 15:55:00,186.88,187.08,186.75,186.77,109587.0,174.7346,174.9216,174.6131,174.6318,109587.0
2023-07-26 09:30:00,187.04,188.9,186.85,188.44,41011.0,174.8842,176.6234,174.7066,176.1932,41011.0
2023-07-26 09:35:00,188.77,189.51,188.63,188.99,28220.0,176.5018,177.1937,176.3709,176.7075,28220.0
2023-07-26 09:40:00,188.89,189.6,188.75,189.53,10104.0,176.614,177.2779,176.4831,177.2124,10104.0
2023-07-26 09:45:00,189.52,190.24,189.24,189.66,57400.0,177.2031,177.8763,176.9413,177.334,57400.0
2023-07-26 09:50:00,189.57,189.84,188.95,189.13,37094.0,177.2498,177.5023,176.6701,176.8384,37094.0
2023-07-26 09:55:00,189.1,189.21,188.91,189.08,37652.0,176.8104,176.9132,176.6327,176.7917,37652.0
2023-07-26 10:00:00,189.11,189.46,188.84,189.45,25159.0,176.8197,177.147,176.5673,177.1376,25159.0
2023-07-26 10:05:00,189.39,189.68,189.14,189.36,14711.0,177.0815,177.3527,176.8478,177.0535,14711.0
2023-07-26 10:10:00,189.36,189.5,189.16,189.24,12862.0,177.0535,177.1844,176.8665,176.9413,12862.0
2023-07-26 10:15:00,189.24,189.35,189.11,189.34,22253.0,176.9413,177.0441,176.8197,177.0348,22253.0
2023-07-26 10:20:00,189.32,189.58,189.23,189.38,23009.0,177.0161,177.2592,176.9319,177.0722,23009.0
2023-07-26 10:25:00,189.43,189.49,189.2,189.38,11246.0,177.1189,177.175,176.9039,177.0722,11246.0
2023-07-26 10:30:00,189.36,189.5,189.27,189.43,35978.0,177.0535,177.1844,176.9693,177.1189,35978.0
2023-07-26 10:35:00,189.53,189.61,189.35,189.53,141855.0,177.2124,177.2872,177.0441,177.2124,141855.0
2023-07-26 10:40:00,189.53,189.55,189.03,189.33,22983.0,177.2124,177.2311,176.7449,177.0254,22983.0
2023-07-26 10:45:00,189.39,190.01,189.21,190.0,65362.0,177.0815,177.6612,176.9132,177.6519,65362.0
2023-07-26 10:50:00,190.0,190.1,189.61,189.82,43804.0,177.6519,177.7454,177.2872,177.4836,43804.0
2023-07-26 10:55:00,189.82,190.07,189.72,189.77,137493.0,177.4836,177.7173,177.3901,177.4368,137493.0
2023-07-26 11:00:00,189.77,190.03,189.72,189.9,78921.0,177.4368,177.6799,177.3901,177.5584,78921.0
2023-07-26 11:05:00,189.97,189.97,189.41,189.65,7161.0,177.6238,177.6238,177.1002,177.3246,7161.0
2023-07-26 11:10:00,189.78,190.0,189.33,189.46,94885.0,177.4462,177.6519,177.0254,177.147,94885.0
2023-07-26 11:15:00,189.36,189.6,189.32,189.58,64800.0,177.0535,177.2779,177.0161,177.2592,64800.0
2023-07-26 11:20:00,189.52,189.9,189.44,189.65,105217.0,177.2031,177.5584,177.1283,177.3246,105217.0
2023-07-26 11:25:00,189.69,189.93,189.6,189.84,113904.0,177.362,177.5864,177.2779,177.5023,113904.0
2023-07-26 11:30:00,189.86,190.0,189.81,189.99,13202.0,177.521,177.6519,177.4742,177.6425,13202.0
2023-07-26 11:35:00,189.95,190.02,189.83,189.95,12868.0,177.6051,177.6706,177.4929,177.6051,12868.0
2023-07-26 11:40:00,190.0,190.0,189.67,189.91,8226.0,177.6519,177.6519,177.3433,177.5677,8226.0
2023-07-26 11:45:00,189.94,190.0,189.83,190.0,8686.0,177.5958,177.6519,177.4929,177.6519,8686.0
2023-07-26 11:50:00,189.96,190.0,189.9,189.94,18080.0,177.6145,177.6519,177.5584,177.5958,18080.0
2023-07-26 11:55:00,189.95,190.16,189.93,190.05,110180.0,177.6051,177.8015,177.5864,177.6986,110180.0
2023-07-26 12:00:00,190.01,190.08,189.9,189.95,24446.0,177.6612,177.7267,177.5584,177.6051,24446.0
2023-07-26 12:05:00,189.95,189.95,189.61,189.61,10405.0,177.6051,177.6051,177.2872,177.2872,10405.0
2023-07-26 12:10:00,189.68,189.94,189.62,189.82,8540.0,177.3527,177.5958,177.2966,177.4836,8540.0
2023-07-26 12:15:00,189.77,189.91,189.65,189.74,5394.0,177.4368,177.5677,177.3246,177.4088,5394.0
2023-07-26 12:20:00,189.76,189.89,189.67,189.68,4362.0,177.4275,177.549,177.3433,177.3527,4362.0
2023-07-26 12:25:00,189.68,189.68,189.19,189.41,11263.0,177.3527,177.3527,176.8945,177.1002,11263.0
2023-07-26 12:30:00,189.45,189.59,189.33,189.37,5374.0,177.1376,177.2685,177.0254,177.0628,5374.0
2023-07-26 12:35:00,189.41,189.57,189.41,189.41,3292.0,177.1002,177.2498,177.1002,177.1002,3292.0
2023-07-26 12:40:00,189.4,189.49,189.22,189.48,9808.0,177.0909,177.175,176.9226,177.1657,9808.0
2023-07-26 12:45:00,189.42,189.51,189.41,189.41,3741.0,177.1096,177.1937,177.1002,177.1002,3741.0
2023-07-26 12:50:00,189.47,189.47,189.11,189.23,10373.0,177.1563,177.1563,176.8197,176.9319,10373.0
2023-07-26 12:55:00,189.24,189.38,189.12,189.33,6146.0,176.9413,177.0722,176.8291,177.0254,6146.0
2023-07-26 13:00:00,189.26,189.44,189.16,189.44,3875.0,176.96,177.1283,176.8665,177.1283,3875.0
2023-07-26 13:05:00,189.35,189.43,189.26,189.34,4509.0,177.0441,177.1189,176.96,177.0348,4509.0
2023-07-26 13:10:00,189.32,189.43,189.21,189.43,1977.0,177.0161,177.1189,176.9132,177.1189,1977.0
2023-07-26 13:15:00,189.37,189.4,189.14,189.26,18550.0,177.0628,177.0909,176.8478,176.96,18550.0
2023-07-26 13:20:00,189.19,189.36,189.17,189.21,14776.0,176.8945,177.0535,176.8758,176.9132,14776.0
2023-07-26 13:25:00,189.19,189.38,189.13,189.38,5325.0,176.8945,177.0722,176.8384,177.0722,5325.0
2023-07-26 13:30:00,189.36,189.49,189.36,189.41,3550.0,177.0535,177.175,177.0535,177.1002,3550.0
2023-07-26 13:35:00,189.45,189.64,189.39,189.6,6717.0,177.1376,177.3153,177.0815,177.2779,6717.0
2023-07-26 13:40:00,189.6,189.7,189.33,189.34,11954.0,177.2779,177.3714,177.0254,177.0348,11954.0
2023-07-26 13:45:00,189.35,189.38,189.18,189.25,5931.0,177.0441,177.0722,176.8852,176.9506,5931.0
2023-07-26 13:50:00,189.27,189.27,189.08,189.11,15449.0,176.9693,176.9693,176.7917,176.8197,15449.0
2023-07-26 13:55:00,189.07,189.16,188.82,189.01,12263.0,176.7823,176.8665,176.5486,176.7262,12263.0
2023-07-26 14:00:00,188.93,189.39,188.92,189.16,7404.0,176.6514,177.0815,176.6421,176.8665,7404.0
2023-07-26 14:05:00,189.22,189.24,188.91,189.02,18369.0,176.9226,176.9413,176.6327,176.7356,18369.0
2023-07-26 14:10:00,188.98,189.2,188.95,189.17,17564.0,176.6982,176.9039,176.6701,176.8758,17564.0
2023-07-26 14:15:00,189.19,189.22,188.77,188.78,13636.0,176.8945,176.9226,176.5018,176.5112,13636.0
2023-07-26 14:20:00,188.78,188.88,188.66,188.76,7920.0,176.5112,176.6047,176.3989,176.4925,7920.0
2023-07-26 14:25:00,188.83,188.86,188.39,188.44,16527.0,176.5579,176.586,176.1465,176.1932,16527.0
2023-07-26 14:30:00,188.48,188.76,188.44,188.75,16400.0,176.2306,176.4925,176.1932,176.4831,16400.0
2023-07-26 14:35:00,188.82,189.31,188.79,189.17,14698.0,176.5486,177.0067,176.5205,176.8758,14698.0
2023-07-26 14:40:00,189.22,189.3,188.99,189.17,12417.0,176.9226,176.9974,176.7075,176.8758,12417.0
2023-07-26 14:45:00,189.19,189.33,189.0,189.13,13234.0,176.8945,177.0254,176.7169,176.8384,13234.0
2023-07-26 14:50:00,189.23,189.23,189.06,189.17,15264.0,176.9319,176.9319,176.773,176.8758,15264.0
2023-07-26 14:55:00,189.17,189.43,189.08,189.28,13168.0,176.8758,177.1189,176.7917,176.9787,13168.0
2023-07-26 15:00:00,189.31,189.33,189.07,189.17,6737.0,177.0067,177.0254,176.7823,176.8758,6737.0
2023-07-26 15:05:00,189.16,189.16,188.68,188.76,30138.0,176.8665,176.8665,176.4176,176.4925,30138.0
2023-07-26 15:10:00,188.69,189.0,188.65,188.91,17774.0,176.427,176.7169,176.3896,176.6327,17774.0
2023-07-26 15:15:00,188.85,189.02,188.44,188.6,35482.0,176.5766,176.7356,176.1932,176.3428,35482.0
2023-07-26 15:20:00,188.6,189.05,188.6,188.99,10963.0,176.3428,176.7636,176.3428,176.7075,10963.0
2023-07-26 15:25:00,188.95,189.17,188.87,189.1,21564.0,176.6701,176.8758,176.5953,176.8104,21564.0
2023-07-26 15:30:00,189.13,189.13,188.91,188.99,14018.0,176.8384,176.8384,176.6327,176.7075,14018.0
2023-07-26 15:35:00,188.99,189.08,188.89,189.0,22175.0,176.7075,176.7917,176.614,176.7169,22175.0
2023-07-26 15:40:00,189.03,189.24,188.99,189.21,21689.0,176.7449,176.9413,176.7075,176.9132,21689.0
2023-07-26 15:45:00,189.25,189.25,189.0,189.15,19867.0,176.9506,176.9506,176.7169,176.8571,19867.0
2023-07-26 15:50:00,189.14,189.39,189.01,189.39,46503.0,176.8478,177.0815,176.7262,177.0815,46503.0
2023-07-26 15:55:00,189.39,190.11,189.35,190.05,118473.0,177.0815,177.7547,177.0441,177.6986,118473.0
2023-07-27 09:30:00,194.42,200.81,194.02,199.14,238537.0,181.7846,187.7593,181.4106,186.1979,238537.0
2023-07-27 09:35:00,199.23,199.43,195.16,197.27,87599.0,186.282,186.469,182.4765,184.4494,87599.0
2023-07-27 09:40:00,197.0,197.7,195.88,196.69,19576.0,184.1969,184.8514,183.1497,183.9071,19576.0
2023-07-27 09:45:00,196.63,197.96,196.39,196.84,30379.0,183.851,185.0945,183.6266,184.0473,30379.0
2023-07-27 09:50:00,196.98,197.66,196.28,197.18,27230.0,184.1782,184.814,183.5237,184.3652,27230.0
2023-07-27 09:55:00,197.18,197.8,196.74,196.74,30502.0,184.3652,184.9449,183.9538,183.9538,30502.0
2023-07-27 10:00:00,197.0,197.35,196.33,197.09,23849.0,184.1969,184.5242,183.5705,184.2811,23849.0
2023-07-27 10:05:00,197.0,197.5,196.06,196.7,20397.0,184.1969,184.6644,183.318,183.9164,20397.0
2023-07-27 10:10:00,196.52,197.0,196.42,196.55,11515.0,183.7481,184.1969,183.6546,183.7762,11515.0
2023-07-27 10:15:00,196.67,196.85,196.5,196.69,13403.0,183.8884,184.0567,183.7294,183.9071,13403.0
2023-07-27 10:20:00,196.65,196.89,196.32,196.79,27847.0,183.8697,184.0941,183.5611,184.0006,27847.0
2023-07-27 10:25:00,196.79,196.93,196.18,196.52,20234.0,184.0006,184.1315,183.4302,183.7481,20234.0
2023-07-27 10:30:00,196.42,196.53,195.34,195.44,17575.0,183.6546,183.7575,182.6448,182.7383,17575.0
2023-07-27 10:35:00,195.45,196.7,195.29,196.59,18523.0,182.7477,183.9164,182.5981,183.8136,18523.0
2023-07-27 10:40:00,196.64,196.8,196.22,196.78,18605.0,183.8603,184.0099,183.4676,183.9912,18605.0
2023-07-27 10:45:00,196.78,196.89,196.38,196.64,16557.0,183.9912,184.0941,183.6172,183.8603,16557.0
2023-07-27 10:50:00,196.49,196.77,195.45,195.56,29538.0,183.7201,183.9819,182.7477,182.8505,29538.0
2023-07-27 10:55:00,195.39,195.69,194.55,194.55,23375.0,182.6916,182.9721,181.9062,181.9062,23375.0
2023-07-27 11:00:00,194.72,194.87,194.31,194.47,31463.0,182.0651,182.2054,181.6818,181.8314,31463.0
2023-07-27 11:05:00,194.44,194.96,194.26,194.63,22909.0,181.8033,182.2895,181.635,181.981,22909.0
2023-07-27 11:10:00,194.63,195.12,194.48,195.01,17908.0,181.981,182.4391,181.8407,182.3363,17908.0
2023-07-27 11:15:00,195.01,195.12,194.75,194.98,9718.0,182.3363,182.4391,182.0932,182.3082,9718.0
2023-07-27 11:20:00,195.06,195.06,194.4,194.5,15150.0,182.383,182.383,181.7659,181.8594,15150.0
2023-07-27 11:25:00,194.54,194.54,193.8,194.33,22412.0,181.8968,181.8968,181.2049,181.7005,22412.0
2023-07-27 11:30:00,194.28,194.53,194.09,194.23,17050.0,181.6537,181.8875,181.4761,181.607,17050.0
2023-07-27 11:35:00,194.24,194.38,193.78,194.02,16589.0,181.6163,181.7472,181.1862,181.4106,16589.0
2023-07-27 11:40:00,193.94,194.85,193.75,194.83,19901.0,181.3358,182.1867,181.1581,182.168,19901.0
2023-07-27 11:45:00,194.83,194.86,194.41,194.75,9432.0,182.168,182.196,181.7753,182.0932,9432.0
2023-07-27 11:50:00,194.75,195.42,194.67,195.09,38628.0,182.0932,182.7196,182.0184,182.4111,38628.0
2023-07-27 11:55:00,195.21,196.03,195.06,195.74,15018.0,182.5233,183.29,182.383,183.0188,15018.0
2023-07-27 12:00:00,195.87,195.96,194.82,194.87,36911.0,183.1404,183.2245,182.1586,182.2054,36911.0
2023-07-27 12:05:00,194.86,195.1,194.73,194.94,15618.0,182.196,182.4204,182.0745,182.2708,15618.0
2023-07-27 12:10:00,194.99,195.55,194.9,195.27,13056.0,182.3176,182.8412,182.2334,182.5794,13056.0
2023-07-27 12:15:00,195.44,195.56,195.28,195.4,8313.0,182.7383,182.8505,182.5887,182.7009,8313.0
2023-07-27 12:20:00,195.4,195.7,195.32,195.49,37285.0,182.7009,182.9814,182.6261,182.7851,37285.0
2023-07-27 12:25:00,195.56,196.0,195.55,195.58,11506.0,182.8505,183.2619,182.8412,182.8692,11506.0
2023-07-27 12:30:00,195.72,195.72,195.43,195.43,5958.0,183.0001,183.0001,182.729,182.729,5958.0
2023-07-27 12:35:00,195.44,195.62,195.13,195.13,8981.0,182.7383,182.9066,182.4485,182.4485,8981.0
2023-07-27 12:40:00,195.19,195.55,195.11,195.44,8504.0,182.5046,182.8412,182.4298,182.7383,8504.0
2023-07-27 12:45:00,195.44,195.75,195.44,195.55,18897.0,182.7383,183.0282,182.7383,182.8412,18897.0
2023-07-27 12:50:00,195.59,196.09,195.54,195.99,12529.0,182.8786,183.3461,182.8318,183.2526,12529.0
2023-07-27 12:55:00,196.02,196.48,196.01,196.4,20961.0,183.2806,183.7107,183.2713,183.6359,20961.0
2023-07-27 13:00:00,196.39,196.39,195.97,196.0,18461.0,183.6266,183.6266,183.2339,183.2619,18461.0
2023-07-27 13:05:00,195.85,195.96,195.58,195.79,6757.0,183.1217,183.2245,182.8692,183.0656,6757.0
2023-07-27 13:10:00,195.78,196.08,195.77,196.01,4458.0,183.0562,183.3367,183.0469,183.2713,4458.0
2023-07-27 13:15:00,196.0,196.03,195.45,195.45,12868.0,183.2619,183.29,182.7477,182.7477,12868.0
2023-07-27 13:20:00,195.3,195.7,195.29,195.7,5791.0,182.6074,182.9814,182.5981,182.9814,5791.0
2023-07-27 13:25:00,195.73,195.89,195.5,195.51,12091.0,183.0095,183.1591,182.7944,182.8038,12091.0
2023-07-27 13:30:00,195.56,195.73,195.55,195.66,8755.0,182.8505,183.0095,182.8412,182.944,8755.0
2023-07-27 13:35:00,195.75,195.78,195.25,195.25,13253.0,183.0282,183.0562,182.5607,182.5607,13253.0
2023-07-27 13:40:00,195.39,195.4,195.06,195.22,7166.0,182.6916,182.7009,182.383,182.5326,7166.0
2023-07-27 13:45:00,195.25,195.34,194.96,194.96,8703.0,182.5607,182.6448,182.2895,182.2895,8703.0
2023-07-27 13:50:00,194.95,195.59,194.94,195.59,6503.0,182.2802,182.8786,182.2708,182.8786,6503.0
2023-07-27 13:55:00,195.5,195.59,195.35,195.35,7540.0,182.7944,182.8786,182.6542,182.6542,7540.0
2023-07-27 14:00:00,195.36,195.51,195.32,195.5,6704.0,182.6635,182.8038,182.6261,182.7944,6704.0
2023-07-27 14:05:00,195.43,195.64,195.34,195.39,12700.0,182.729,182.9253,182.6448,182.6916,12700.0
2023-07-27 14:10:00,195.33,195.41,194.82,194.96,3638.0,182.6355,182.7103,182.1586,182.2895,3638.0
2023-07-27 14:15:00,194.96,195.27,194.92,194.93,11621.0,182.2895,182.5794,182.2521,182.2615,11621.0
2023-07-27 14:20:00,194.98,195.1,194.86,195.04,4338.0,182.3082,182.4204,182.196,182.3643,4338.0
2023-07-27 14:25:00,195.01,195.11,194.62,194.79,16036.0,182.3363,182.4298,181.9716,182.1306,16036.0
2023-07-27 14:30:00,194.86,194.99,194.62,194.63,13328.0,182.196,182.3176,181.9716,181.981,13328.0
2023-07-27 14:35:00,194.75,194.75,194.27,194.36,9154.0,182.0932,182.0932,181.6444,181.7285,9154.0
2023-07-27 14:40:00,194.28,194.52,194.01,194.02,13845.0,181.6537,181.8781,181.4013,181.4106,13845.0
2023-07-27 14:45:00,194.01,194.18,193.86,194.14,11830.0,181.4013,181.5602,181.261,181.5228,11830.0
2023-07-27 14:50:00,194.11,194.31,193.9,194.27,11011.0,181.4948,181.6818,181.2984,181.6444,11011.0
2023-07-27 14:55:00,194.21,194.27,193.84,193.84,16543.0,181.5883,181.6444,181.2423,181.2423,16543.0
2023-07-27 15:00:00,193.82,194.08,193.82,193.99,16521.0,181.2236,181.4667,181.2236,181.3826,16521.0
2023-07-27 15:05:00,194.03,194.4,193.89,194.34,14631.0,181.42,181.7659,181.2891,181.7098,14631.0
2023-07-27 15:10:00,194.37,194.67,194.35,194.67,10465.0,181.7379,182.0184,181.7192,182.0184,10465.0
2023-07-27 15:15:00,194.68,194.78,194.57,194.61,17713.0,182.0277,182.1212,181.9249,181.9623,17713.0
2023-07-27 15:20:00,194.59,194.6,193.9,193.98,16366.0,181.9436,181.9529,181.2984,181.3732,16366.0
2023-07-27 15:25:00,193.98,194.09,193.83,193.83,18976.0,181.3732,181.4761,181.233,181.233,18976.0
2023-07-27 15:30:00,193.86,194.03,193.71,193.86,33255.0,181.261,181.42,181.1207,181.261,33255.0
2023-07-27 15:35:00,193.82,193.95,193.49,193.95,26108.0,181.2236,181.3452,180.915,181.3452,26108.0
2023-07-27 15:40:00,194.0,194.4,193.9,194.09,47894.0,181.3919,181.7659,181.2984,181.4761,47894.0
2023-07-27 15:45:00,194.13,194.16,193.48,193.48,48080.0,181.5135,181.5415,180.9057,180.9057,48080.0
2023-07-27 15:50:00,193.47,193.68,193.4,193.49,90959.0,180.8963,181.0927,180.8309,180.915,90959.0
2023-07-27 15:55:00,193.53,193.59,193.2,193.21,186166.0,180.9524,181.0085,180.6439,180.6532,186166.0
2023-07-28 09:30:00,194.93,195.49,193.97,195.37,39309.0,182.2615,182.7851,181.3639,182.6729,39309.0
2023-07-28 09:35:00,195.35,196.18,194.97,195.15,37126.0,182.6542,183.4302,182.2989,182.4672,37126.0
2023-07-28 09:40:00,195.11,195.11,193.8,193.8,12660.0,182.4298,182.4298,181.2049,181.2049,12660.0
2023-07-28 09:45:00,193.98,194.07,193.26,193.83,16522.0,181.3732,181.4574,180.7,181.233,16522.0
2023-07-28 09:50:00,193.97,194.06,193.31,193.98,31170.0,181.3639,181.448,180.7467,181.3732,31170.0
2023-07-28 09:55:00,193.99,194.03,193.09,193.15,9175.0,181.3826,181.42,180.541,180.5971,9175.0
2023-07-28 10:00:00,193.07,193.49,192.97,193.07,14573.0,180.5223,180.915,180.4288,180.5223,14573.0
2023-07-28 10:05:00,193.2,193.32,192.69,192.77,13713.0,180.6439,180.7561,180.167,180.2418,13713.0
2023-07-28 10:10:00,192.83,193.18,192.51,192.76,23055.0,180.2979,180.6252,179.9987,180.2325,23055.0
2023-07-28 10:15:00,192.81,193.0,192.55,192.84,13402.0,180.2792,180.4569,180.0361,180.3073,13402.0
2023-07-28 10:20:00,192.84,193.38,192.84,193.3,7821.0,180.3073,180.8122,180.3073,180.7374,7821.0
2023-07-28 10:25:00,193.18,193.21,192.14,192.3,14483.0,180.6252,180.6532,179.6528,179.8024,14483.0
2023-07-28 10:30:00,192.29,192.85,192.2,192.68,29596.0,179.793,180.3166,179.7089,180.1577,29596.0
2023-07-28 10:35:00,192.43,193.35,192.42,193.33,11634.0,179.9239,180.7841,179.9146,180.7654,11634.0
2023-07-28 10:40:00,193.29,193.29,192.89,192.89,7306.0,180.728,180.728,180.354,180.354,7306.0
2023-07-28 10:45:00,192.83,193.26,192.75,193.26,8619.0,180.2979,180.7,180.2231,180.7,8619.0
2023-07-28 10:50:00,193.27,193.45,193.13,193.28,10488.0,180.7093,180.8776,180.5784,180.7187,10488.0
2023-07-28 10:55:00,193.22,193.76,193.22,193.76,7423.0,180.6626,181.1675,180.6626,181.1675,7423.0
2023-07-28 11:00:00,193.64,193.73,193.17,193.19,7830.0,181.0553,181.1394,180.6158,180.6345,7830.0
2023-07-28 11:05:00,193.1,193.1,192.39,192.54,11436.0,180.5504,180.5504,179.8865,180.0268,11436.0
2023-07-28 11:10:00,192.49,192.6,192.11,192.11,21252.0,179.98,180.0829,179.6247,179.6247,21252.0
2023-07-28 11:15:00,192.13,192.16,191.86,192.0,10128.0,179.6434,179.6715,179.391,179.5219,10128.0
2023-07-28 11:20:00,191.97,192.28,191.84,191.92,8860.0,179.4938,179.7837,179.3723,179.4471,8860.0
2023-07-28 11:25:00,191.93,192.0,191.81,191.96,4737.0,179.4564,179.5219,179.3442,179.4845,4737.0
2023-07-28 11:30:00,192.02,192.14,191.77,192.08,9835.0,179.5406,179.6528,179.3068,179.5967,9835.0
2023-07-28 11:35:00,192.09,192.38,191.97,192.38,11600.0,179.606,179.8772,179.4938,179.8772,11600.0
2023-07-28 11:40:00,192.39,192.67,192.31,192.31,20039.0,179.8865,180.1483,179.8117,179.8117,20039.0
2023-07-28 11:45:00,192.24,192.43,191.97,191.98,8383.0,179.7463,179.9239,179.4938,179.5032,8383.0
2023-07-28 11:50:00,191.98,192.09,191.87,191.96,9204.0,179.5032,179.606,179.4003,179.4845,9204.0
2023-07-28 11:55:00,191.96,192.14,191.63,192.11,14046.0,179.4845,179.6528,179.1759,179.6247,14046.0
2023-07-28 12:00:00,192.14,192.14,191.79,192.14,3999.0,179.6528,179.6528,179.3255,179.6528,3999.0
2023-07-28 12:05:00,192.06,192.17,191.87,191.97,4415.0,179.578,179.6808,179.4003,179.4938,4415.0
2023-07-28 12:10:00,191.82,192.21,191.82,192.03,4758.0,179.3536,179.7182,179.3536,179.5499,4758.0
2023-07-28 12:15:00,192.09,192.1,191.68,191.73,6023.0,179.606,179.6154,179.2227,179.2694,6023.0
2023-07-28 12:20:00,191.76,191.87,191.39,191.4,10404.0,179.2975,179.4003,178.9515,178.9609,10404.0
2023-07-28 12:25:00,191.32,191.45,191.21,191.37,12583.0,178.8861,179.0076,178.7832,178.9328,12583.0
2023-07-28 12:30:00,191.39,191.6,191.35,191.53,4732.0,178.9515,179.1479,178.9141,179.0824,4732.0
2023-07-28 12:35:00,191.59,191.72,191.32,191.33,8498.0,179.1385,179.2601,178.8861,178.8954,8498.0
2023-07-28 12:40:00,191.34,191.42,191.1,191.33,7473.0,178.9048,178.9796,178.6804,178.8954,7473.0
2023-07-28 12:45:00,191.27,191.27,190.53,190.56,10056.0,178.8393,178.8393,178.1474,178.1755,10056.0
2023-07-28 12:50:00,190.66,191.09,190.58,191.0,5486.0,178.269,178.671,178.1942,178.5869,5486.0
2023-07-28 12:55:00,190.96,191.11,190.84,190.93,2546.0,178.5495,178.6897,178.4373,178.5214,2546.0
2023-07-28 13:00:00,190.9,190.9,190.59,190.74,5252.0,178.4934,178.4934,178.2035,178.3438,5252.0
2023-07-28 13:05:00,190.75,190.9,190.58,190.86,6006.0,178.3531,178.4934,178.1942,178.456,6006.0
2023-07-28 13:10:00,190.9,191.19,190.66,191.11,13747.0,178.4934,178.7645,178.269,178.6897,13747.0
2023-07-28 13:15:00,191.11,191.29,191.06,191.18,7663.0,178.6897,178.858,178.643,178.7552,7663.0
2023-07-28 13:20:00,191.24,191.32,191.0,191.02,7630.0,178.8113,178.8861,178.5869,178.6056,7630.0
2023-07-28 13:25:00,191.04,191.04,190.56,190.62,2672.0,178.6243,178.6243,178.1755,178.2316,2672.0
2023-07-28 13:30:00,190.53,190.62,190.19,190.22,5190.0,178.1474,178.2316,177.8295,177.8576,5190.0
2023-07-28 13:35:00,190.33,190.36,190.04,190.18,4418.0,177.9604,177.9885,177.6893,177.8202,4418.0
2023-07-28 13:40:00,190.24,190.28,189.93,190.0,5607.0,177.8763,177.9137,177.5864,177.6519,5607.0
2023-07-28 13:45:00,190.13,190.19,189.97,190.19,5313.0,177.7734,177.8295,177.6238,177.8295,5313.0
2023-07-28 13:50:00,190.2,190.7,190.11,190.32,11677.0,177.8389,178.3064,177.7547,177.9511,11677.0
2023-07-28 13:55:00,190.35,190.59,190.32,190.59,3091.0,177.9791,178.2035,177.9511,178.2035,3091.0
2023-07-28 14:00:00,190.55,190.55,190.32,190.34,4337.0,178.1661,178.1661,177.9511,177.9698,4337.0
2023-07-28 14:05:00,190.36,190.42,190.19,190.28,3523.0,177.9885,178.0446,177.8295,177.9137,3523.0
2023-07-28 14:10:00,190.27,190.42,190.24,190.32,5753.0,177.9043,178.0446,177.8763,177.9511,5753.0
2023-07-28 14:15:00,190.31,190.44,190.07,190.22,3414.0,177.9417,178.0633,177.7173,177.8576,3414.0
2023-07-28 14:20:00,190.21,190.4,190.21,190.27,3812.0,177.8482,178.0259,177.8482,177.9043,3812.0
2023-07-28 14:25:00,190.27,190.31,190.12,190.31,4249.0,177.9043,177.9417,177.7641,177.9417,4249.0
2023-07-28 14:30:00,190.34,190.54,190.26,190.41,8282.0,177.9698,178.1568,177.895,178.0352,8282.0
2023-07-28 14:35:00,190.33,190.34,190.17,190.24,4026.0,177.9604,177.9698,177.8108,177.8763,4026.0
2023-07-28 14:40:00,190.18,190.25,190.07,190.25,10040.0,177.8202,177.8856,177.7173,177.8856,10040.0
2023-07-28 14:45:00,190.24,190.39,190.18,190.28,5373.0,177.8763,178.0165,177.8202,177.9137,5373.0
2023-07-28 14:50:00,190.2,190.35,190.15,190.15,6587.0,177.8389,177.9791,177.7921,177.7921,6587.0
2023-07-28 14:55:00,190.11,190.21,189.92,190.01,7837.0,177.7547,177.8482,177.5771,177.6612,7837.0
2023-07-28 15:00:00,189.93,189.95,189.81,189.82,4300.0,177.5864,177.6051,177.4742,177.4836,4300.0
2023-07-28 15:05:00,189.78,189.94,189.78,189.87,7096.0,177.4462,177.5958,177.4462,177.5303,7096.0
2023-07-28 15:10:00,189.94,190.09,189.85,189.93,10557.0,177.5958,177.736,177.5116,177.5864,10557.0
2023-07-28 15:15:00,189.91,190.25,189.91,190.06,9956.0,177.5677,177.8856,177.5677,177.708,9956.0
2023-07-28 15:20:00,190.11,190.31,190.03,190.03,9569.0,177.7547,177.9417,177.6799,177.6799,9569.0
2023-07-28 15:25:00,190.11,190.25,190.03,190.04,7481.0,177.7547,177.8856,177.6799,177.6893,7481.0
2023-07-28 15:30:00,190.07,190.17,189.75,189.84,12002.0,177.7173,177.8108,177.4181,177.5023,12002.0
2023-07-28 15:35:00,189.82,189.98,189.75,189.84,11782.0,177.4836,177.6332,177.4181,177.5023,11782.0
2023-07-28 15:40:00,189.88,189.88,189.63,189.71,10008.0,177.5397,177.5397,177.3059,177.3807,10008.0
2023-07-28 15:45:00,189.68,189.68,189.42,189.51,19349.0,177.3527,177.3527,177.1096,177.1937,19349.0
2023-07-28 15:50:00,189.45,189.61,189.31,189.35,44542.0,177.1376,177.2872,177.0067,177.0441,44542.0
2023-07-28 15:55:00,189.38,189.43,188.94,188.96,125232.0,177.0722,177.1189,176.6608,176.6795,125232.0
2023-07-31 09:30:00,189.34,189.9,189.0,189.6,38451.0,177.0348,177.5584,176.7169,177.2779,38451.0
2023-07-31 09:35:00,189.75,190.72,189.53,190.51,25097.0,177.4181,178.3251,177.2124,178.1287,25097.0
2023-07-31 09:40:00,190.58,190.89,190.06,190.62,33147.0,178.1942,178.484,177.708,178.2316,33147.0
2023-07-31 09:45:00,190.65,191.54,190.29,191.23,39745.0,178.2596,179.0918,177.923,178.8019,39745.0
2023-07-31 09:50:00,191.29,191.69,191.14,191.18,29493.0,178.858,179.232,178.7178,178.7552,29493.0
2023-07-31 09:55:00,191.18,191.4,189.99,190.29,14683.0,178.7552,178.9609,177.6425,177.923,14683.0
2023-07-31 10:00:00,190.43,190.96,190.3,190.68,8847.0,178.0539,178.5495,177.9324,178.2877,8847.0
2023-07-31 10:05:00,190.71,191.22,190.54,190.9,16634.0,178.3157,178.7926,178.1568,178.4934,16634.0
2023-07-31 10:10:00,190.9,191.03,190.39,190.47,19154.0,178.4934,178.6149,178.0165,178.0913,19154.0
2023-07-31 10:15:00,190.43,191.16,190.42,190.83,6178.0,178.0539,178.7365,178.0446,178.4279,6178.0
2023-07-31 10:20:00,190.89,191.41,190.89,191.4,9347.0,178.484,178.9702,178.484,178.9609,9347.0
2023-07-31 10:25:00,191.3,191.58,191.16,191.54,13648.0,178.8674,179.1292,178.7365,179.0918,13648.0
2023-07-31 10:30:00,191.56,191.63,191.32,191.37,6102.0,179.1105,179.1759,178.8861,178.9328,6102.0
2023-07-31 10:35:00,191.1,191.6,191.1,191.23,27455.0,178.6804,179.1479,178.6804,178.8019,27455.0
2023-07-31 10:40:00,191.25,191.39,191.14,191.28,12168.0,178.8206,178.9515,178.7178,178.8487,12168.0
2023-07-31 10:45:00,191.28,191.39,190.65,190.9,21431.0,178.8487,178.9515,178.2596,178.4934,21431.0
2023-07-31 10:50:00,190.83,191.17,190.81,191.0,6818.0,178.4279,178.7458,178.4092,178.5869,6818.0
2023-07-31 10:55:00,191.08,191.16,190.6,190.78,6293.0,178.6617,178.7365,178.2129,178.3812,6293.0
2023-07-31 11:00:00,190.8,190.89,190.51,190.76,9699.0,178.3999,178.484,178.1287,178.3625,9699.0
2023-07-31 11:05:00,190.68,190.84,190.42,190.83,4185.0,178.2877,178.4373,178.0446,178.4279,4185.0
2023-07-31 11:10:00,190.85,191.11,190.85,190.89,7093.0,178.4466,178.6897,178.4466,178.484,7093.0
2023-07-31 11:15:00,190.88,191.02,190.71,190.78,4347.0,178.4747,178.6056,178.3157,178.3812,4347.0
2023-07-31 11:20:00,190.79,190.85,190.53,190.56,3894.0,178.3905,178.4466,178.1474,178.1755,3894.0
2023-07-31 11:25:00,190.59,191.16,190.59,191.15,3690.0,178.2035,178.7365,178.2035,178.7271,3690.0
2023-07-31 11:30:00,191.16,191.32,190.84,190.94,7472.0,178.7365,178.8861,178.4373,178.5308,7472.0
2023-07-31 11:35:00,191.05,191.1,190.86,190.95,12823.0,178.6336,178.6804,178.456,178.5401,12823.0
2023-07-31 11:40:00,191.0,191.0,190.83,190.98,17980.0,178.5869,178.5869,178.4279,178.5682,17980.0
2023-07-31 11:45:00,190.98,191.02,190.8,190.8,3196.0,178.5682,178.6056,178.3999,178.3999,3196.0
2023-07-31 11:50:00,190.91,190.94,190.47,190.52,5946.0,178.5027,178.5308,178.0913,178.1381,5946.0
2023-07-31 11:55:00,190.59,190.71,190.5,190.56,15153.0,178.2035,178.3157,178.1194,178.1755,15153.0
2023-07-31 12:00:00,190.55,190.8,190.5,190.61,4108.0,178.1661,178.3999,178.1194,178.2222,4108.0
2023-07-31 12:05:00,190.67,190.71,190.48,190.56,4577.0,178.2783,178.3157,178.1007,178.1755,4577.0
2023-07-31 12:10:00,190.5,190.69,190.23,190.64,20525.0,178.1194,178.297,177.8669,178.2503,20525.0
2023-07-31 12:15:00,190.63,190.75,190.44,190.45,14865.0,178.2409,178.3531,178.0633,178.0726,14865.0
2023-07-31 12:20:00,190.45,190.45,190.27,190.27,5447.0,178.0726,178.0726,177.9043,177.9043,5447.0
2023-07-31 12:25:00,190.34,190.38,190.21,190.28,3969.0,177.9698,178.0072,177.8482,177.9137,3969.0
2023-07-31 12:30:00,190.28,190.34,189.81,190.34,20138.0,177.9137,177.9698,177.4742,177.9698,20138.0
2023-07-31 12:35:00,190.28,190.3,190.0,190.05,12013.0,177.9137,177.9324,177.6519,177.6986,12013.0
2023-07-31 12:40:00,189.96,190.35,189.86,190.22,15174.0,177.6145,177.9791,177.521,177.8576,15174.0
2023-07-31 12:45:00,190.16,190.21,189.96,189.98,3810.0,177.8015,177.8482,177.6145,177.6332,3810.0
2023-07-31 12:50:00,189.98,190.14,189.94,190.04,4062.0,177.6332,177.7828,177.5958,177.6893,4062.0
2023-07-31 12:55:00,190.01,190.09,189.97,190.02,4917.0,177.6612,177.736,177.6238,177.6706,4917.0
2023-07-31 13:00:00,190.01,190.01,189.75,189.88,8153.0,177.6612,177.6612,177.4181,177.5397,8153.0
2023-07-31 13:05:00,189.96,190.1,189.89,190.02,15280.0,177.6145,177.7454,177.549,177.6706,15280.0
2023-07-31 13:10:00,190.04,190.12,189.96,190.02,5271.0,177.6893,177.7641,177.6145,177.6706,5271.0
2023-07-31 13:15:00,190.04,190.22,189.94,190.22,6731.0,177.6893,177.8576,177.5958,177.8576,6731.0
2023-07-31 13:20:00,190.23,190.29,189.97,190.06,17394.0,177.8669,177.923,177.6238,177.708,17394.0
2023-07-31 13:25:00,190.03,190.19,189.9,190.19,6752.0,177.6799,177.8295,177.5584,177.8295,6752.0
2023-07-31 13:30:00,190.19,190.32,190.14,190.32,2965.0,177.8295,177.9511,177.7828,177.9511,2965.0
2023-07-31 13:35:00,190.38,190.62,190.35,190.48,6681.0,178.0072,178.2316,177.9791,178.1007,6681.0
2023-07-31 13:40:00,190.48,190.49,190.19,190.32,8709.0,178.1007,178.11,177.8295,177.9511,8709.0
2023-07-31 13:45:00,190.27,190.38,190.16,190.25,3601.0,177.9043,178.0072,177.8015,177.8856,3601.0
2023-07-31 13:50:00,190.28,190.28,190.05,190.11,6903.0,177.9137,177.9137,177.6986,177.7547,6903.0
2023-07-31 13:55:00,190.1,190.29,190.05,190.05,12380.0,177.7454,177.923,177.6986,177.6986,12380.0
2023-07-31 14:00:00,190.11,190.17,190.01,190.02,4360.0,177.7547,177.8108,177.6612,177.6706,4360.0
2023-07-31 14:05:00,190.06,190.11,189.76,189.82,5966.0,177.708,177.7547,177.4275,177.4836,5966.0
2023-07-31 14:10:00,189.81,190.21,189.8,190.19,8010.0,177.4742,177.8482,177.4649,177.8295,8010.0
2023-07-31 14:15:00,190.12,190.19,190.0,190.09,11513.0,177.7641,177.8295,177.6519,177.736,11513.0
2023-07-31 14:20:00,190.0,190.06,189.91,189.99,7587.0,177.6519,177.708,177.5677,177.6425,7587.0
2023-07-31 14:25:00,190.03,190.11,189.99,190.11,5901.0,177.6799,177.7547,177.6425,177.7547,5901.0
2023-07-31 14:30:00,190.14,190.21,190.09,190.14,4841.0,177.7828,177.8482,177.736,177.7828,4841.0
2023-07-31 14:35:00,190.2,190.29,190.12,190.21,6049.0,177.8389,177.923,177.7641,177.8482,6049.0
2023-07-31 14:40:00,190.2,190.23,190.09,190.14,8099.0,177.8389,177.8669,177.736,177.7828,8099.0
2023-07-31 14:45:00,190.09,190.16,190.01,190.01,5873.0,177.736,177.8015,177.6612,177.6612,5873.0
2023-07-31 14:50:00,190.06,190.12,190.02,190.06,4920.0,177.708,177.7641,177.6706,177.708,4920.0
2023-07-31 14:55:00,190.08,190.16,189.99,190.02,16456.0,177.7267,177.8015,177.6425,177.6706,16456.0
2023-07-31 15:00:00,190.07,190.08,189.93,190.06,4799.0,177.7173,177.7267,177.5864,177.708,4799.0
2023-07-31 15:05:00,190.02,190.2,190.02,190.15,5731.0,177.6706,177.8389,177.6706,177.7921,5731.0
2023-07-31 15:10:00,190.18,190.21,190.06,190.19,5526.0,177.8202,177.8482,177.708,177.8295,5526.0
2023-07-31 15:15:00,190.22,190.43,190.21,190.34,6061.0,177.8576,178.0539,177.8482,177.9698,6061.0
2023-07-31 15:20:00,190.47,190.47,190.07,190.07,15930.0,178.0913,178.0913,177.7173,177.7173,15930.0
2023-07-31 15:25:00,190.1,190.19,190.02,190.12,4776.0,177.7454,177.8295,177.6706,177.7641,4776.0
2023-07-31 15:30:00,190.11,190.3,190.02,190.02,13236.0,177.7547,177.9324,177.6706,177.6706,13236.0
2023-07-31 15:35:00,190.07,190.08,189.78,189.82,8788.0,177.7173,177.7267,177.4462,177.4836,8788.0
2023-07-31 15:40:00,189.83,190.15,189.81,190.14,15058.0,177.4929,177.7921,177.4742,177.7828,15058.0
2023-07-31 15:45:00,190.13,190.23,189.84,189.85,21371.0,177.7734,177.8669,177.5023,177.5116,21371.0
2023-07-31 15:50:00,189.96,189.98,189.71,189.9,49069.0,177.6145,177.6332,177.3807,177.5584,49069.0
2023-07-31 15:55:00,189.93,190.43,189.8,190.43,98682.0,177.5864,178.0539,177.4649,178.0539,98682.0
2023-08-01 09:30:00,190.75,192.03,190.45,191.71,71196.0,178.3531,179.5499,178.0726,179.2507,71196.0
2023-08-01 09:35:00,191.47,191.51,190.33,190.33,39317.0,179.0263,179.0637,177.9604,177.9604,39317.0
2023-08-01 09:40:00,190.42,190.85,189.66,189.91,25265.0,178.0446,178.4466,177.334,177.5677,25265.0
2023-08-01 09:45:00,190.17,190.71,189.77,190.59,31248.0,177.8108,178.3157,177.4368,178.2035,31248.0
2023-08-01 09:50:00,190.7,190.85,190.11,190.37,15772.0,178.3064,178.4466,177.7547,177.9978,15772.0
2023-08-01 09:55:00,190.47,190.77,190.17,190.72,10186.0,178.0913,178.3718,177.8108,178.3251,10186.0
2023-08-01 10:00:00,190.54,191.0,189.93,190.02,21764.0,178.1568,178.5869,177.5864,177.6706,21764.0
2023-08-01 10:05:00,190.15,190.46,190.1,190.24,15306.0,177.7921,178.082,177.7454,177.8763,15306.0
2023-08-01 10:10:00,190.17,190.66,190.03,190.28,22231.0,177.8108,178.269,177.6799,177.9137,22231.0
2023-08-01 10:15:00,190.25,190.83,190.25,190.62,6019.0,177.8856,178.4279,177.8856,178.2316,6019.0
2023-08-01 10:20:00,190.69,191.01,190.56,190.93,30122.0,178.297,178.5962,178.1755,178.5214,30122.0
2023-08-01 10:25:00,190.94,191.03,190.39,190.55,15832.0,178.5308,178.6149,178.0165,178.1661,15832.0
2023-08-01 10:30:00,190.56,190.82,190.49,190.66,12946.0,178.1755,178.4186,178.11,178.269,12946.0
2023-08-01 10:35:00,190.65,190.72,190.33,190.62,6071.0,178.2596,178.3251,177.9604,178.2316,6071.0
2023-08-01 10:40:00,190.7,190.94,190.55,190.84,8346.0,178.3064,178.5308,178.1661,178.4373,8346.0
2023-08-01 10:45:00,190.9,191.16,190.73,191.16,17815.0,178.4934,178.7365,178.3344,178.7365,17815.0
2023-08-01 10:50:00,191.15,191.47,191.11,191.25,68167.0,178.7271,179.0263,178.6897,178.8206,68167.0
2023-08-01 10:55:00,191.27,191.33,191.04,191.33,15212.0,178.8393,178.8954,178.6243,178.8954,15212.0
2023-08-01 11:00:00,191.34,191.56,191.1,191.52,11227.0,178.9048,179.1105,178.6804,179.0731,11227.0
2023-08-01 11:05:00,191.59,191.7,191.38,191.44,11890.0,179.1385,179.2414,178.9422,178.9983,11890.0
2023-08-01 11:10:00,191.41,191.74,191.32,191.74,11287.0,178.9702,179.2788,178.8861,179.2788,11287.0
2023-08-01 11:15:00,191.65,191.95,191.63,191.78,42317.0,179.1946,179.4751,179.1759,179.3162,42317.0
2023-08-01 11:20:00,191.78,191.79,191.35,191.5,31199.0,179.3162,179.3255,178.9141,179.0544,31199.0
2023-08-01 11:25:00,191.46,191.57,191.35,191.52,10438.0,179.017,179.1198,178.9141,179.0731,10438.0
2023-08-01 11:30:00,191.5,191.52,191.28,191.42,12876.0,179.0544,179.0731,178.8487,178.9796,12876.0
2023-08-01 11:35:00,191.45,191.71,191.41,191.71,13536.0,179.0076,179.2507,178.9702,179.2507,13536.0
2023-08-01 11:40:00,191.7,191.76,191.62,191.72,14963.0,179.2414,179.2975,179.1666,179.2601,14963.0
2023-08-01 11:45:00,191.72,191.74,191.48,191.66,8176.0,179.2601,179.2788,179.0357,179.204,8176.0
2023-08-01 11:50:00,191.59,191.64,191.26,191.4,20833.0,179.1385,179.1853,178.83,178.9609,20833.0
2023-08-01 11:55:00,191.4,191.4,191.18,191.29,9902.0,178.9609,178.9609,178.7552,178.858,9902.0
2023-08-01 12:00:00,191.21,191.38,191.18,191.3,10788.0,178.7832,178.9422,178.7552,178.8674,10788.0
2023-08-01 12:05:00,191.34,191.45,191.09,191.45,9592.0,178.9048,179.0076,178.671,179.0076,9592.0
2023-08-01 12:10:00,191.47,191.6,191.36,191.47,4871.0,179.0263,179.1479,178.9235,179.0263,4871.0
2023-08-01 12:15:00,191.46,191.48,191.33,191.41,3572.0,179.017,179.0357,178.8954,178.9702,3572.0
2023-08-01 12:20:00,191.47,191.49,191.34,191.39,4063.0,179.0263,179.045,178.9048,178.9515,4063.0
2023-08-01 12:25:00,191.43,191.56,191.36,191.48,6076.0,178.9889,179.1105,178.9235,179.0357,6076.0
2023-08-01 12:30:00,191.5,191.51,191.34,191.46,15194.0,179.0544,179.0637,178.9048,179.017,15194.0
2023-08-01 12:35:00,191.42,191.43,191.12,191.24,20132.0,178.9796,178.9889,178.6991,178.8113,20132.0
2023-08-01 12:40:00,191.28,191.4,191.19,191.4,5981.0,178.8487,178.9609,178.7645,178.9609,5981.0
2023-08-01 12:45:00,191.4,191.48,191.24,191.4,8841.0,178.9609,179.0357,178.8113,178.9609,8841.0
2023-08-01 12:50:00,191.37,191.79,191.3,191.78,21194.0,178.9328,179.3255,178.8674,179.3162,21194.0
2023-08-01 12:55:00,191.72,191.77,191.41,191.53,47134.0,179.2601,179.3068,178.9702,179.0824,47134.0
2023-08-01 13:00:00,191.52,191.59,191.31,191.52,10356.0,179.0731,179.1385,178.8767,179.0731,10356.0
2023-08-01 13:05:00,191.49,191.56,191.31,191.39,15332.0,179.045,179.1105,178.8767,178.9515,15332.0
2023-08-01 13:10:00,191.48,191.54,191.35,191.5,3033.0,179.0357,179.0918,178.9141,179.0544,3033.0
2023-08-01 13:15:00,191.51,191.6,191.41,191.49,9776.0,179.0637,179.1479,178.9702,179.045,9776.0
2023-08-01 13:20:00,191.45,191.5,191.24,191.29,7858.0,179.0076,179.0544,178.8113,178.858,7858.0
2023-08-01 13:25:00,191.34,191.5,191.19,191.37,23440.0,178.9048,179.0544,178.7645,178.9328,23440.0
2023-08-01 13:30:00,191.37,191.55,191.25,191.53,18405.0,178.9328,179.1011,178.8206,179.0824,18405.0
2023-08-01 13:35:00,191.46,191.73,191.42,191.73,33250.0,179.017,179.2694,178.9796,179.2694,33250.0
2023-08-01 13:40:00,191.66,192.01,191.54,192.01,5518.0,179.204,179.5312,179.0918,179.5312,5518.0
2023-08-01 13:45:00,191.98,192.35,191.97,192.31,13923.0,179.5032,179.8491,179.4938,179.8117,13923.0
2023-08-01 13:50:00,192.3,192.31,191.85,191.9,23888.0,179.8024,179.8117,179.3816,179.4284,23888.0
2023-08-01 13:55:00,191.87,191.96,191.58,191.79,16624.0,179.4003,179.4845,179.1292,179.3255,16624.0
2023-08-01 14:00:00,191.79,191.81,191.57,191.59,4611.0,179.3255,179.3442,179.1198,179.1385,4611.0
2023-08-01 14:05:00,191.57,191.72,191.43,191.69,6584.0,179.1198,179.2601,178.9889,179.232,6584.0
2023-08-01 14:10:00,191.68,191.74,191.62,191.65,25774.0,179.2227,179.2788,179.1666,179.1946,25774.0
2023-08-01 14:15:00,191.7,191.73,191.52,191.7,8082.0,179.2414,179.2694,179.0731,179.2414,8082.0
2023-08-01 14:20:00,191.67,191.68,191.54,191.55,8520.0,179.2133,179.2227,179.0918,179.1011,8520.0
2023-08-01 14:25:00,191.56,191.62,191.47,191.53,10737.0,179.1105,179.1666,179.0263,179.0824,10737.0
2023-08-01 14:30:00,191.53,191.72,191.52,191.6,5979.0,179.0824,179.2601,179.0731,179.1479,5979.0
2023-08-01 14:35:00,191.68,191.75,191.59,191.63,35855.0,179.2227,179.2881,179.1385,179.1759,35855.0
2023-08-01 14:40:00,191.61,191.7,191.38,191.43,20718.0,179.1572,179.2414,178.9422,178.9889,20718.0
2023-08-01 14:45:00,191.53,191.65,191.47,191.5,10629.0,179.0824,179.1946,179.0263,179.0544,10629.0
2023-08-01 14:50:00,191.52,191.64,191.48,191.55,9079.0,179.0731,179.1853,179.0357,179.1011,9079.0
2023-08-01 14:55:00,191.55,191.88,191.5,191.78,15639.0,179.1011,179.4097,179.0544,179.3162,15639.0
2023-08-01 15:00:00,191.78,191.81,191.58,191.74,9303.0,179.3162,179.3442,179.1292,179.2788,9303.0
2023-08-01 15:05:00,191.67,191.74,191.53,191.53,29571.0,179.2133,179.2788,179.0824,179.0824,29571.0
2023-08-01 15:10:00,191.58,191.72,191.53,191.55,6940.0,179.1292,179.2601,179.0824,179.1011,6940.0
2023-08-01 15:15:00,191.6,191.65,191.54,191.65,32206.0,179.1479,179.1946,179.0918,179.1946,32206.0
2023-08-01 15:20:00,191.63,191.68,191.47,191.54,12444.0,179.1759,179.2227,179.0263,179.0918,12444.0
2023-08-01 15:25:00,191.54,191.59,191.37,191.53,8186.0,179.0918,179.1385,178.9328,179.0824,8186.0
2023-08-01 15:30:00,191.48,191.72,191.45,191.68,39436.0,179.0357,179.2601,179.0076,179.2227,39436.0
2023-08-01 15:35:00,191.71,191.71,191.38,191.38,22579.0,179.2507,179.2507,178.9422,178.9422,22579.0
2023-08-01 15:40:00,191.39,191.53,191.35,191.5,36703.0,178.9515,179.0824,178.9141,179.0544,36703.0
2023-08-01 15:45:00,191.43,191.92,191.43,191.79,18404.0,178.9889,179.4471,178.9889,179.3255,18404.0
2023-08-01 15:50:00,191.75,191.78,191.6,191.65,36627.0,179.2881,179.3162,179.1479,179.1946,36627.0
2023-08-01 15:55:00,191.67,191.7,191.24,191.3,98045.0,179.2133,179.2414,178.8113,178.8674,98045.0
2023-08-02 09:30:00,190.17,190.64,189.32,189.73,35832.0,177.8108,178.2503,177.0161,177.3994,35832.0
2023-08-02 09:35:00,190.01,191.28,189.99,191.27,21311.0,177.6612,178.8487,177.6425,178.8393,21311.0
2023-08-02 09:40:00,191.27,191.75,190.91,191.75,14294.0,178.8393,179.2881,178.5027,179.2881,14294.0
2023-08-02 09:45:00,191.61,191.94,191.03,191.15,49619.0,179.1572,179.4658,178.6149,178.7271,49619.0
2023-08-02 09:50:00,191.15,191.4,190.84,191.25,11002.0,178.7271,178.9609,178.4373,178.8206,11002.0
2023-08-02 09:55:00,191.4,191.4,190.7,190.7,5963.0,178.9609,178.9609,178.3064,178.3064,5963.0
2023-08-02 10:00:00,190.59,190.64,189.99,190.26,20206.0,178.2035,178.2503,177.6425,177.895,20206.0
2023-08-02 10:05:00,189.97,190.46,189.85,190.31,16880.0,177.6238,178.082,177.5116,177.9417,16880.0
2023-08-02 10:10:00,190.28,191.14,190.2,190.79,31670.0,177.9137,178.7178,177.8389,178.3905,31670.0
2023-08-02 10:15:00,190.64,190.64,190.02,190.33,14366.0,178.2503,178.2503,177.6706,177.9604,14366.0
2023-08-02 10:20:00,190.24,190.62,190.16,190.28,15901.0,177.8763,178.2316,177.8015,177.9137,15901.0
2023-08-02 10:25:00,190.33,190.43,189.83,189.95,5444.0,177.9604,178.0539,177.4929,177.6051,5444.0
2023-08-02 10:30:00,190.02,190.3,189.6,190.23,8527.0,177.6706,177.9324,177.2779,177.8669,8527.0
2023-08-02 10:35:00,190.15,190.38,189.86,190.38,21756.0,177.7921,178.0072,177.521,178.0072,21756.0
2023-08-02 10:40:00,190.26,190.47,190.12,190.42,7206.0,177.895,178.0913,177.7641,178.0446,7206.0
2023-08-02 10:45:00,190.39,190.39,189.64,189.8,17668.0,178.0165,178.0165,177.3153,177.4649,17668.0
2023-08-02 10:50:00,189.7,189.7,189.19,189.19,5763.0,177.3714,177.3714,176.8945,176.8945,5763.0
2023-08-02 10:55:00,189.15,189.16,188.89,189.15,4853.0,176.8571,176.8665,176.614,176.8571,4853.0
2023-08-02 11:00:00,189.15,189.28,188.61,188.64,8654.0,176.8571,176.9787,176.3522,176.3802,8654.0
2023-08-02 11:05:00,188.53,188.56,188.15,188.26,7091.0,176.2774,176.3054,175.9221,176.0249,7091.0
2023-08-02 11:10:00,188.45,188.69,188.21,188.21,4209.0,176.2026,176.427,175.9782,175.9782,4209.0
2023-08-02 11:15:00,188.31,188.41,188.13,188.17,3587.0,176.0717,176.1652,175.9034,175.9408,3587.0
2023-08-02 11:20:00,188.17,188.66,188.17,188.49,8895.0,175.9408,176.3989,175.9408,176.24,8895.0
2023-08-02 11:25:00,188.45,188.85,188.45,188.79,3652.0,176.2026,176.5766,176.2026,176.5205,3652.0
2023-08-02 11:30:00,188.73,188.89,188.44,188.85,10660.0,176.4644,176.614,176.1932,176.5766,10660.0
2023-08-02 11:35:00,188.84,189.25,188.84,188.98,28160.0,176.5673,176.9506,176.5673,176.6982,28160.0
2023-08-02 11:40:00,189.04,189.16,188.83,189.15,7163.0,176.7543,176.8665,176.5579,176.8571,7163.0
2023-08-02 11:45:00,189.05,189.23,188.74,189.23,18144.0,176.7636,176.9319,176.4738,176.9319,18144.0
2023-08-02 11:50:00,189.24,189.52,189.17,189.32,19263.0,176.9413,177.2031,176.8758,177.0161,19263.0
2023-08-02 11:55:00,189.44,189.44,189.16,189.18,8118.0,177.1283,177.1283,176.8665,176.8852,8118.0
2023-08-02 12:00:00,189.3,189.44,189.13,189.2,13353.0,176.9974,177.1283,176.8384,176.9039,13353.0
2023-08-02 12:05:00,189.18,189.41,189.09,189.36,7543.0,176.8852,177.1002,176.801,177.0535,7543.0
2023-08-02 12:10:00,189.25,189.54,189.22,189.22,5817.0,176.9506,177.2218,176.9226,176.9226,5817.0
2023-08-02 12:15:00,189.18,189.57,189.16,189.55,10149.0,176.8852,177.2498,176.8665,177.2311,10149.0
2023-08-02 12:20:00,189.54,189.62,189.39,189.45,10163.0,177.2218,177.2966,177.0815,177.1376,10163.0
2023-08-02 12:25:00,189.48,189.55,189.34,189.53,5071.0,177.1657,177.2311,177.0348,177.2124,5071.0
2023-08-02 12:30:00,189.48,189.74,189.45,189.55,4735.0,177.1657,177.4088,177.1376,177.2311,4735.0
2023-08-02 12:35:00,189.57,189.75,189.53,189.66,5208.0,177.2498,177.4181,177.2124,177.334,5208.0
2023-08-02 12:40:00,189.61,190.05,189.47,190.03,10618.0,177.2872,177.6986,177.1563,177.6799,10618.0
2023-08-02 12:45:00,190.09,190.3,190.09,190.16,3806.0,177.736,177.9324,177.736,177.8015,3806.0
2023-08-02 12:50:00,190.13,190.39,189.82,190.39,23933.0,177.7734,178.0165,177.4836,178.0165,23933.0
2023-08-02 12:55:00,190.34,190.47,189.91,190.03,16487.0,177.9698,178.0913,177.5677,177.6799,16487.0
2023-08-02 13:00:00,189.96,190.05,189.66,189.82,5453.0,177.6145,177.6986,177.334,177.4836,5453.0
2023-08-02 13:05:00,189.8,189.98,189.67,189.82,6679.0,177.4649,177.6332,177.3433,177.4836,6679.0
2023-08-02 13:10:00,189.84,190.12,189.83,189.97,7806.0,177.5023,177.7641,177.4929,177.6238,7806.0
2023-08-02 13:15:00,189.89,190.09,189.87,190.05,10667.0,177.549,177.736,177.5303,177.6986,10667.0
2023-08-02 13:20:00,190.06,190.09,189.69,189.77,5988.0,177.708,177.736,177.362,177.4368,5988.0
2023-08-02 13:25:00,189.72,190.1,189.64,190.09,9257.0,177.3901,177.7454,177.3153,177.736,9257.0
2023-08-02 13:30:00,190.1,190.33,190.04,190.25,10118.0,177.7454,177.9604,177.6893,177.8856,10118.0
2023-08-02 13:35:00,190.19,190.38,189.95,189.96,5566.0,177.8295,178.0072,177.6051,177.6145,5566.0
2023-08-02 13:40:00,190.01,190.03,189.92,189.94,4385.0,177.6612,177.6799,177.5771,177.5958,4385.0
2023-08-02 13:45:00,189.95,190.18,189.88,190.13,4691.0,177.6051,177.8202,177.5397,177.7734,4691.0
2023-08-02 13:50:00,190.07,190.16,189.79,189.8,3351.0,177.7173,177.8015,177.4555,177.4649,3351.0
2023-08-02 13:55:00,189.85,190.13,189.85,190.13,6707.0,177.5116,177.7734,177.5116,177.7734,6707.0
2023-08-02 14:00:00,190.08,190.2,190.08,190.12,55392.0,177.7267,177.8389,177.7267,177.7641,55392.0
2023-08-02 14:05:00,190.15,190.21,189.96,190.12,47526.0,177.7921,177.8482,177.6145,177.7641,47526.0
2023-08-02 14:10:00,190.16,190.24,189.97,190.23,22096.0,177.8015,177.8763,177.6238,177.8669,22096.0
2023-08-02 14:15:00,190.21,190.45,190.2,190.31,6454.0,177.8482,178.0726,177.8389,177.9417,6454.0
2023-08-02 14:20:00,190.29,190.82,190.27,190.8,28999.0,177.923,178.4186,177.9043,178.3999,28999.0
2023-08-02 14:25:00,190.8,190.85,190.69,190.75,13514.0,178.3999,178.4466,178.297,178.3531,13514.0
2023-08-02 14:30:00,190.75,190.8,190.61,190.73,40411.0,178.3531,178.3999,178.2222,178.3344,40411.0
2023-08-02 14:35:00,190.75,190.87,190.45,190.56,23071.0,178.3531,178.4653,178.0726,178.1755,23071.0
2023-08-02 14:40:00,190.59,190.72,190.34,190.44,4560.0,178.2035,178.3251,177.9698,178.0633,4560.0
2023-08-02 14:45:00,190.43,190.86,190.43,190.86,8859.0,178.0539,178.456,178.0539,178.456,8859.0
2023-08-02 14:50:00,190.82,191.0,190.82,190.91,21521.0,178.4186,178.5869,178.4186,178.5027,21521.0
2023-08-02 14:55:00,190.81,191.0,190.81,190.87,12842.0,178.4092,178.5869,178.4092,178.4653,12842.0
2023-08-02 15:00:00,190.92,191.0,190.79,191.0,11234.0,178.5121,178.5869,178.3905,178.5869,11234.0
2023-08-02 15:05:00,191.0,191.0,190.68,190.95,140017.0,178.5869,178.5869,178.2877,178.5401,140017.0
2023-08-02 15:10:00,191.0,191.02,190.8,190.96,8030.0,178.5869,178.6056,178.3999,178.5495,8030.0
2023-08-02 15:15:00,191.0,191.03,190.66,190.82,8380.0,178.5869,178.6149,178.269,178.4186,8380.0
2023-08-02 15:20:00,190.82,191.01,190.79,190.95,29755.0,178.4186,178.5962,178.3905,178.5401,29755.0
2023-08-02 15:25:00,190.95,191.06,190.66,191.03,36653.0,178.5401,178.643,178.269,178.6149,36653.0
2023-08-02 15:30:00,191.0,191.09,190.89,190.93,14122.0,178.5869,178.671,178.484,178.5214,14122.0
2023-08-02 15:35:00,190.96,191.02,190.88,190.93,35861.0,178.5495,178.6056,178.4747,178.5214,35861.0
2023-08-02 15:40:00,190.98,191.12,190.85,190.97,33959.0,178.5682,178.6991,178.4466,178.5588,33959.0
2023-08-02 15:45:00,190.95,191.12,190.83,190.96,54656.0,178.5401,178.6991,178.4279,178.5495,54656.0
2023-08-02 15:50:00,190.97,191.01,190.71,190.74,68100.0,178.5588,178.5962,178.3157,178.3438,68100.0
2023-08-02 15:55:00,190.75,191.0,190.59,190.63,138126.0,178.3531,178.5869,178.2035,178.2409,138126.0
2023-08-03 09:30:00,189.34,190.23,188.27,189.66,32165.0,177.0348,177.8669,176.0343,177.334,32165.0
2023-08-03 09:35:00,189.52,190.3,189.03,189.56,14988.0,177.2031,177.9324,176.7449,177.2405,14988.0
2023-08-03 09:40:00,189.47,189.5,187.87,188.22,15498.0,177.1563,177.1844,175.6603,175.9875,15498.0
2023-08-03 09:45:00,188.41,188.99,187.88,188.61,6476.0,176.1652,176.7075,175.6696,176.3522,6476.0
2023-08-03 09:50:00,188.5,188.9,188.25,188.32,11104.0,176.2493,176.6234,176.0156,176.081,11104.0
2023-08-03 09:55:00,188.41,188.64,187.41,187.93,32207.0,176.1652,176.3802,175.2302,175.7164,32207.0
2023-08-03 10:00:00,187.95,188.18,187.55,188.11,47961.0,175.7351,175.9501,175.3611,175.8847,47961.0
2023-08-03 10:05:00,188.16,188.39,187.84,187.96,55794.0,175.9314,176.1465,175.6322,175.7444,55794.0
2023-08-03 10:10:00,187.97,188.03,187.55,187.69,19085.0,175.7538,175.8099,175.3611,175.492,19085.0
2023-08-03 10:15:00,187.58,187.67,187.15,187.51,8559.0,175.3891,175.4733,174.9871,175.3237,8559.0
2023-08-03 10:20:00,187.55,187.9,187.31,187.51,19471.0,175.3611,175.6883,175.1367,175.3237,19471.0
2023-08-03 10:25:00,187.42,187.69,187.3,187.3,18595.0,175.2395,175.492,175.1273,175.1273,18595.0
2023-08-03 10:30:00,187.28,187.29,186.45,186.45,12764.0,175.1086,175.118,174.3326,174.3326,12764.0
2023-08-03 10:35:00,186.63,186.63,186.16,186.38,16753.0,174.5009,174.5009,174.0614,174.2671,16753.0
2023-08-03 10:40:00,186.24,187.05,186.16,186.83,10047.0,174.1362,174.8936,174.0614,174.6879,10047.0
2023-08-03 10:45:00,186.81,186.85,185.91,185.97,18717.0,174.6692,174.7066,173.8277,173.8838,18717.0
2023-08-03 10:50:00,185.92,185.93,185.38,185.46,47342.0,173.837,173.8464,173.3321,173.4069,47342.0
2023-08-03 10:55:00,185.38,185.38,184.87,184.88,29082.0,173.3321,173.3321,172.8553,172.8646,29082.0
2023-08-03 11:00:00,184.82,185.35,184.74,185.35,20202.0,172.8085,173.3041,172.7337,173.3041,20202.0
2023-08-03 11:05:00,185.39,185.39,184.8,184.88,13221.0,173.3415,173.3415,172.7898,172.8646,13221.0
2023-08-03 11:10:00,184.93,185.0,184.43,184.53,43375.0,172.9114,172.9768,172.4439,172.5374,43375.0
2023-08-03 11:15:00,184.53,184.79,184.25,184.31,54965.0,172.5374,172.7805,172.2756,172.3317,54965.0
2023-08-03 11:20:00,184.31,184.52,184.22,184.29,18064.0,172.3317,172.528,172.2475,172.313,18064.0
2023-08-03 11:25:00,184.24,184.5,184.13,184.25,8917.0,172.2662,172.5093,172.1634,172.2756,8917.0
2023-08-03 11:30:00,184.28,184.52,184.07,184.2,10092.0,172.3036,172.528,172.1073,172.2288,10092.0
2023-08-03 11:35:00,184.22,184.53,184.17,184.38,13473.0,172.2475,172.5374,172.2008,172.3971,13473.0
2023-08-03 11:40:00,184.33,184.52,183.99,184.46,12985.0,172.3504,172.528,172.0325,172.4719,12985.0
2023-08-03 11:45:00,184.42,184.43,183.82,183.89,8244.0,172.4345,172.4439,171.8735,171.939,8244.0
2023-08-03 11:50:00,183.83,184.29,183.81,183.99,12199.0,171.8829,172.313,171.8642,172.0325,12199.0
2023-08-03 11:55:00,183.96,184.35,183.95,184.26,5746.0,172.0044,172.3691,171.9951,172.2849,5746.0
2023-08-03 12:00:00,184.17,184.2,183.91,183.97,7582.0,172.2008,172.2288,171.9577,172.0138,7582.0
2023-08-03 12:05:00,183.93,184.32,183.93,184.32,10003.0,171.9764,172.341,171.9764,172.341,10003.0
2023-08-03 12:10:00,184.32,184.36,184.16,184.33,10457.0,172.341,172.3784,172.1914,172.3504,10457.0
2023-08-03 12:15:00,184.3,184.43,184.17,184.43,11597.0,172.3223,172.4439,172.2008,172.4439,11597.0
2023-08-03 12:20:00,184.48,184.58,184.1,184.33,27623.0,172.4906,172.5841,172.1353,172.3504,27623.0
2023-08-03 12:25:00,184.35,184.49,184.18,184.49,13553.0,172.3691,172.5,172.2101,172.5,13553.0
2023-08-03 12:30:00,184.59,184.9,184.57,184.63,15550.0,172.5935,172.8833,172.5748,172.6309,15550.0
2023-08-03 12:35:00,184.72,184.97,184.66,184.95,27475.0,172.715,172.9488,172.6589,172.9301,27475.0
2023-08-03 12:40:00,184.95,185.0,184.74,184.87,7337.0,172.9301,172.9768,172.7337,172.8553,7337.0
2023-08-03 12:45:00,184.87,185.05,184.63,184.81,15264.0,172.8553,173.0236,172.6309,172.7992,15264.0
2023-08-03 12:50:00,184.81,184.98,184.62,184.73,10942.0,172.7992,172.9581,172.6215,172.7244,10942.0
2023-08-03 12:55:00,184.68,184.81,184.67,184.71,5260.0,172.6776,172.7992,172.6683,172.7057,5260.0
2023-08-03 13:00:00,184.75,185.03,184.64,184.68,9452.0,172.7431,173.0049,172.6402,172.6776,9452.0
2023-08-03 13:05:00,184.68,184.76,184.25,184.56,22579.0,172.6776,172.7524,172.2756,172.5654,22579.0
2023-08-03 13:10:00,184.57,184.62,184.44,184.59,5518.0,172.5748,172.6215,172.4532,172.5935,5518.0
2023-08-03 13:15:00,184.5,184.64,184.47,184.5,13286.0,172.5093,172.6402,172.4813,172.5093,13286.0
2023-08-03 13:20:00,184.48,184.63,184.43,184.43,10546.0,172.4906,172.6309,172.4439,172.4439,10546.0
2023-08-03 13:25:00,184.39,184.61,184.39,184.51,21566.0,172.4065,172.6122,172.4065,172.5187,21566.0
2023-08-03 13:30:00,184.54,184.68,184.47,184.59,12501.0,172.5467,172.6776,172.4813,172.5935,12501.0
2023-08-03 13:35:00,184.55,184.9,184.55,184.89,16880.0,172.5561,172.8833,172.5561,172.874,16880.0
2023-08-03 13:40:00,184.78,184.78,184.51,184.61,3373.0,172.7711,172.7711,172.5187,172.6122,3373.0
2023-08-03 13:45:00,184.61,184.66,184.33,184.33,4318.0,172.6122,172.6589,172.3504,172.3504,4318.0
2023-08-03 13:50:00,184.37,184.38,184.21,184.29,7027.0,172.3878,172.3971,172.2382,172.313,7027.0
2023-08-03 13:55:00,184.34,184.57,184.22,184.26,10510.0,172.3597,172.5748,172.2475,172.2849,10510.0
2023-08-03 14:00:00,184.27,184.4,184.22,184.3,4410.0,172.2943,172.4158,172.2475,172.3223,4410.0
2023-08-03 14:05:00,184.31,184.58,184.31,184.58,7344.0,172.3317,172.5841,172.3317,172.5841,7344.0
2023-08-03 14:10:00,184.54,184.71,184.34,184.4,7097.0,172.5467,172.7057,172.3597,172.4158,7097.0
2023-08-03 14:15:00,184.43,184.43,184.2,184.26,6344.0,172.4439,172.4439,172.2288,172.2849,6344.0
2023-08-03 14:20:00,184.22,184.26,184.08,184.22,9791.0,172.2475,172.2849,172.1166,172.2475,9791.0
2023-08-03 14:25:00,184.23,184.29,184.07,184.12,6317.0,172.2569,172.313,172.1073,172.154,6317.0
2023-08-03 14:30:00,184.15,184.25,183.8,183.91,12940.0,172.1821,172.2756,171.8548,171.9577,12940.0
2023-08-03 14:35:00,183.92,184.15,183.68,184.15,12933.0,171.967,172.1821,171.7426,172.1821,12933.0
2023-08-03 14:40:00,184.21,184.41,184.18,184.4,9210.0,172.2382,172.4252,172.2101,172.4158,9210.0
2023-08-03 14:45:00,184.43,184.73,184.4,184.65,11592.0,172.4439,172.7244,172.4158,172.6496,11592.0
2023-08-03 14:50:00,184.69,184.89,184.62,184.83,22451.0,172.687,172.874,172.6215,172.8179,22451.0
2023-08-03 14:55:00,184.85,185.22,184.83,185.12,14178.0,172.8366,173.1825,172.8179,173.089,14178.0
2023-08-03 15:00:00,185.09,185.48,184.92,185.48,11194.0,173.061,173.4256,172.902,173.4256,11194.0
2023-08-03 15:05:00,185.48,185.59,185.3,185.41,11150.0,173.4256,173.5285,173.2573,173.3602,11150.0
2023-08-03 15:10:00,185.48,185.65,185.34,185.37,12362.0,173.4256,173.5846,173.2947,173.3228,12362.0
2023-08-03 15:15:00,185.43,185.56,185.15,185.22,14095.0,173.3789,173.5004,173.1171,173.1825,14095.0
2023-08-03 15:20:00,185.17,185.38,185.16,185.37,12598.0,173.1358,173.3321,173.1264,173.3228,12598.0
2023-08-03 15:25:00,185.37,185.39,185.1,185.19,12639.0,173.3228,173.3415,173.0703,173.1545,12639.0
2023-08-03 15:30:00,185.19,185.62,185.14,185.56,29839.0,173.1545,173.5565,173.1077,173.5004,29839.0
2023-08-03 15:35:00,185.56,185.65,185.42,185.61,22960.0,173.5004,173.5846,173.3695,173.5472,22960.0
2023-08-03 15:40:00,185.61,185.63,185.13,185.24,25018.0,173.5472,173.5659,173.0984,173.2012,25018.0
2023-08-03 15:45:00,185.19,185.22,184.73,184.78,37436.0,173.1545,173.1825,172.7244,172.7711,37436.0
2023-08-03 15:50:00,184.81,185.81,184.81,185.75,58860.0,172.7992,173.7342,172.7992,173.6781,58860.0
2023-08-03 15:55:00,185.74,186.25,185.7,185.73,170772.0,173.6687,174.1456,173.6313,173.6594,170772.0
2023-08-04 09:30:00,184.17,185.99,183.35,185.93,33205.0,172.2008,173.9025,171.434,173.8464,33205.0
2023-08-04 09:35:00,185.69,186.83,185.44,186.34,7877.0,173.622,174.6879,173.3882,174.2297,7877.0
2023-08-04 09:40:00,186.3,186.72,185.93,186.72,19022.0,174.1923,174.585,173.8464,174.585,19022.0
2023-08-04 09:45:00,186.6,186.8,186.22,186.67,6806.0,174.4728,174.6598,174.1175,174.5383,6806.0
2023-08-04 09:50:00,186.51,187.32,186.51,187.27,33479.0,174.3887,175.146,174.3887,175.0993,33479.0
2023-08-04 09:55:00,187.15,187.15,186.05,186.52,15152.0,174.9871,174.9871,173.9586,174.398,15152.0
2023-08-04 10:00:00,186.52,186.63,186.24,186.58,11251.0,174.398,174.5009,174.1362,174.4541,11251.0
2023-08-04 10:05:00,186.68,186.75,186.42,186.5,6439.0,174.5476,174.6131,174.3045,174.3793,6439.0
2023-08-04 10:10:00,186.54,187.05,186.39,187.0,7994.0,174.4167,174.8936,174.2765,174.8468,7994.0
2023-08-04 10:15:00,187.01,187.25,186.42,186.42,51717.0,174.8562,175.0806,174.3045,174.3045,51717.0
2023-08-04 10:20:00,186.62,187.11,186.43,186.81,12959.0,174.4915,174.9497,174.3139,174.6692,12959.0
2023-08-04 10:25:00,186.81,187.13,186.79,187.1,8696.0,174.6692,174.9684,174.6505,174.9403,8696.0
2023-08-04 10:30:00,187.16,187.21,186.99,186.99,10918.0,174.9964,175.0432,174.8375,174.8375,10918.0
2023-08-04 10:35:00,186.98,186.98,186.65,186.84,8886.0,174.8281,174.8281,174.5196,174.6972,8886.0
2023-08-04 10:40:00,186.92,187.75,186.92,187.75,7217.0,174.772,175.5481,174.772,175.5481,7217.0
2023-08-04 10:45:00,187.67,187.75,187.29,187.32,11328.0,175.4733,175.5481,175.118,175.146,11328.0
2023-08-04 10:50:00,187.36,187.44,187.22,187.4,9557.0,175.1834,175.2582,175.0525,175.2208,9557.0
2023-08-04 10:55:00,187.34,187.39,187.21,187.22,8200.0,175.1647,175.2115,175.0432,175.0525,8200.0
2023-08-04 11:00:00,187.28,187.61,187.27,187.44,5423.0,175.1086,175.4172,175.0993,175.2582,5423.0
2023-08-04 11:05:00,187.38,187.76,187.28,187.56,5459.0,175.2021,175.5574,175.1086,175.3704,5459.0
2023-08-04 11:10:00,187.56,187.71,187.46,187.5,7733.0,175.3704,175.5107,175.2769,175.3143,7733.0
2023-08-04 11:15:00,187.47,187.58,187.3,187.31,11404.0,175.2863,175.3891,175.1273,175.1367,11404.0
2023-08-04 11:20:00,187.36,187.8,187.36,187.54,19674.0,175.1834,175.5948,175.1834,175.3517,19674.0
2023-08-04 11:25:00,187.54,187.54,187.16,187.2,12612.0,175.3517,175.3517,174.9964,175.0338,12612.0
2023-08-04 11:30:00,187.17,187.17,186.59,186.59,6961.0,175.0058,175.0058,174.4635,174.4635,6961.0
2023-08-04 11:35:00,186.68,186.8,186.52,186.63,11444.0,174.5476,174.6598,174.398,174.5009,11444.0
2023-08-04 11:40:00,186.59,186.99,186.59,186.91,14674.0,174.4635,174.8375,174.4635,174.7627,14674.0
2023-08-04 11:45:00,186.94,187.11,186.78,186.98,6244.0,174.7907,174.9497,174.6411,174.8281,6244.0
2023-08-04 11:50:00,186.93,186.93,186.37,186.52,7904.0,174.7814,174.7814,174.2578,174.398,7904.0
2023-08-04 11:55:00,186.47,186.67,186.22,186.23,5107.0,174.3513,174.5383,174.1175,174.1269,5107.0
2023-08-04 12:00:00,186.16,186.65,186.08,186.52,6749.0,174.0614,174.5196,173.9866,174.398,6749.0
2023-08-04 12:05:00,186.57,186.74,186.48,186.73,6792.0,174.4448,174.6037,174.3606,174.5944,6792.0
2023-08-04 12:10:00,186.74,187.0,186.74,187.0,8172.0,174.6037,174.8468,174.6037,174.8468,8172.0
2023-08-04 12:15:00,187.06,187.08,186.87,187.06,3679.0,174.9029,174.9216,174.7253,174.9029,3679.0
2023-08-04 12:20:00,186.99,187.14,186.99,187.13,6881.0,174.8375,174.9777,174.8375,174.9684,6881.0
2023-08-04 12:25:00,187.2,187.34,187.12,187.22,3331.0,175.0338,175.1647,174.959,175.0525,3331.0
2023-08-04 12:30:00,187.23,187.31,187.12,187.23,3747.0,175.0619,175.1367,174.959,175.0619,3747.0
2023-08-04 12:35:00,187.26,187.45,187.22,187.45,6271.0,175.0899,175.2676,175.0525,175.2676,6271.0
2023-08-04 12:40:00,187.44,187.62,187.43,187.47,3424.0,175.2582,175.4265,175.2489,175.2863,3424.0
2023-08-04 12:45:00,187.42,187.53,187.37,187.52,9036.0,175.2395,175.3424,175.1928,175.333,9036.0
2023-08-04 12:50:00,187.5,187.51,187.25,187.45,6033.0,175.3143,175.3237,175.0806,175.2676,6033.0
2023-08-04 12:55:00,187.47,187.48,187.36,187.45,3317.0,175.2863,175.2956,175.1834,175.2676,3317.0
2023-08-04 13:00:00,187.47,187.51,187.39,187.44,5571.0,175.2863,175.3237,175.2115,175.2582,5571.0
2023-08-04 13:05:00,187.4,187.43,187.22,187.43,11425.0,175.2208,175.2489,175.0525,175.2489,11425.0
2023-08-04 13:10:00,187.49,187.57,187.2,187.25,6374.0,175.305,175.3798,175.0338,175.0806,6374.0
2023-08-04 13:15:00,187.25,187.26,186.81,186.81,9000.0,175.0806,175.0899,174.6692,174.6692,9000.0
2023-08-04 13:20:00,186.73,186.74,186.04,186.21,26343.0,174.5944,174.6037,173.9492,174.1082,26343.0
2023-08-04 13:25:00,186.19,186.19,185.75,185.79,9090.0,174.0895,174.0895,173.6781,173.7155,9090.0
2023-08-04 13:30:00,185.83,186.24,185.83,186.11,7431.0,173.7529,174.1362,173.7529,174.0147,7431.0
2023-08-04 13:35:00,186.0,186.16,185.97,186.09,8883.0,173.9118,174.0614,173.8838,173.996,8883.0
2023-08-04 13:40:00,186.09,186.21,186.02,186.2,22228.0,173.996,174.1082,173.9305,174.0988,22228.0
2023-08-04 13:45:00,186.24,186.24,185.89,185.91,5016.0,174.1362,174.1362,173.809,173.8277,5016.0
2023-08-04 13:50:00,185.93,185.97,185.81,185.84,6026.0,173.8464,173.8838,173.7342,173.7622,6026.0
2023-08-04 13:55:00,185.82,185.95,185.65,185.7,32816.0,173.7435,173.8651,173.5846,173.6313,32816.0
2023-08-04 14:00:00,185.7,185.84,185.41,185.58,23073.0,173.6313,173.7622,173.3602,173.5191,23073.0
2023-08-04 14:05:00,185.45,185.45,185.06,185.06,8495.0,173.3976,173.3976,173.0329,173.0329,8495.0
2023-08-04 14:10:00,185.06,185.2,185.05,185.07,10162.0,173.0329,173.1638,173.0236,173.0423,10162.0
2023-08-04 14:15:00,185.08,185.09,184.62,184.68,6051.0,173.0516,173.061,172.6215,172.6776,6051.0
2023-08-04 14:20:00,184.77,184.77,184.41,184.41,8568.0,172.7618,172.7618,172.4252,172.4252,8568.0
2023-08-04 14:25:00,184.44,184.67,184.37,184.37,9808.0,172.4532,172.6683,172.3878,172.3878,9808.0
2023-08-04 14:30:00,184.37,184.39,184.21,184.38,14519.0,172.3878,172.4065,172.2382,172.3971,14519.0
2023-08-04 14:35:00,184.37,184.55,184.31,184.47,8448.0,172.3878,172.5561,172.3317,172.4813,8448.0
2023-08-04 14:40:00,184.45,184.54,184.16,184.37,7669.0,172.4626,172.5467,172.1914,172.3878,7669.0
2023-08-04 14:45:00,184.38,184.51,184.18,184.46,14875.0,172.3971,172.5187,172.2101,172.4719,14875.0
2023-08-04 14:50:00,184.49,184.67,184.45,184.54,14213.0,172.5,172.6683,172.4626,172.5467,14213.0
2023-08-04 14:55:00,184.55,184.68,184.43,184.65,7082.0,172.5561,172.6776,172.4439,172.6496,7082.0
2023-08-04 15:00:00,184.64,184.89,184.62,184.77,11493.0,172.6402,172.874,172.6215,172.7618,11493.0
2023-08-04 15:05:00,184.79,184.84,184.5,184.51,12397.0,172.7805,172.8272,172.5093,172.5187,12397.0
2023-08-04 15:10:00,184.48,184.78,184.42,184.62,18740.0,172.4906,172.7711,172.4345,172.6215,18740.0
2023-08-04 15:15:00,184.69,184.81,184.59,184.59,15312.0,172.687,172.7992,172.5935,172.5935,15312.0
2023-08-04 15:20:00,184.54,184.58,184.27,184.34,6704.0,172.5467,172.5841,172.2943,172.3597,6704.0
2023-08-04 15:25:00,184.33,184.51,184.32,184.48,20041.0,172.3504,172.5187,172.341,172.4906,20041.0
2023-08-04 15:30:00,184.45,184.58,184.39,184.48,15393.0,172.4626,172.5841,172.4065,172.4906,15393.0
2023-08-04 15:35:00,184.49,184.6,184.3,184.59,21376.0,172.5,172.6028,172.3223,172.5935,21376.0
2023-08-04 15:40:00,184.64,184.84,184.59,184.81,17307.0,172.6402,172.8272,172.5935,172.7992,17307.0
2023-08-04 15:45:00,184.78,185.03,184.73,184.88,21875.0,172.7711,173.0049,172.7244,172.8646,21875.0
2023-08-04 15:50:00,184.87,185.12,184.77,184.78,36852.0,172.8553,173.089,172.7618,172.7711,36852.0
2023-08-04 15:55:00,184.78,185.02,184.76,184.86,75316.0,172.7711,172.9955,172.7524,172.8459,75316.0
2023-08-07 09:30:00,185.0,186.01,184.68,185.31,27629.0,172.9768,173.9212,172.6776,173.2667,27629.0
2023-08-07 09:35:00,185.45,185.45,184.33,184.33,13431.0,173.3976,173.3976,172.3504,172.3504,13431.0
2023-08-07 09:40:00,184.49,185.06,184.33,184.33,2365.0,172.5,173.0329,172.3504,172.3504,2365.0
2023-08-07 09:45:00,184.18,184.29,183.9,183.94,3676.0,172.2101,172.313,171.9483,171.9857,3676.0
2023-08-07 09:50:00,183.92,184.72,183.91,184.55,9797.0,171.967,172.715,171.9577,172.5561,9797.0
2023-08-07 09:55:00,184.65,184.89,184.3,184.83,9361.0,172.6496,172.874,172.3223,172.8179,9361.0
2023-08-07 10:00:00,184.78,185.02,184.41,184.41,3770.0,172.7711,172.9955,172.4252,172.4252,3770.0
2023-08-07 10:05:00,184.49,184.55,184.13,184.5,23159.0,172.5,172.5561,172.1634,172.5093,23159.0
2023-08-07 10:10:00,184.5,184.5,184.01,184.27,12894.0,172.5093,172.5093,172.0512,172.2943,12894.0
2023-08-07 10:15:00,184.28,184.34,183.83,184.01,17420.0,172.3036,172.3597,171.8829,172.0512,17420.0
2023-08-07 10:20:00,184.18,184.3,183.99,184.11,4801.0,172.2101,172.3223,172.0325,172.1447,4801.0
2023-08-07 10:25:00,184.18,184.3,183.9,184.24,10033.0,172.2101,172.3223,171.9483,172.2662,10033.0
2023-08-07 10:30:00,184.24,184.42,184.03,184.26,25606.0,172.2662,172.4345,172.0699,172.2849,25606.0
2023-08-07 10:35:00,184.27,184.28,183.7,183.88,4411.0,172.2943,172.3036,171.7613,171.9296,4411.0
2023-08-07 10:40:00,183.87,183.89,183.51,183.59,15201.0,171.9203,171.939,171.5836,171.6584,15201.0
2023-08-07 10:45:00,183.63,183.84,183.46,183.68,4596.0,171.6959,171.8922,171.5369,171.7426,4596.0
2023-08-07 10:50:00,183.6,184.1,183.58,183.82,17176.0,171.6678,172.1353,171.6491,171.8735,17176.0
2023-08-07 10:55:00,183.82,183.82,183.31,183.31,9872.0,171.8735,171.8735,171.3966,171.3966,9872.0
2023-08-07 11:00:00,183.37,183.88,183.31,183.8,8645.0,171.4527,171.9296,171.3966,171.8548,8645.0
2023-08-07 11:05:00,183.89,184.08,183.69,183.76,5335.0,171.939,172.1166,171.752,171.8174,5335.0
2023-08-07 11:10:00,183.77,183.9,183.65,183.88,6155.0,171.8268,171.9483,171.7146,171.9296,6155.0
2023-08-07 11:15:00,183.95,184.0,183.69,183.69,7413.0,171.9951,172.0418,171.752,171.752,7413.0
2023-08-07 11:20:00,183.78,183.87,183.61,183.85,11259.0,171.8361,171.9203,171.6771,171.9016,11259.0
2023-08-07 11:25:00,183.8,183.8,183.52,183.59,3438.0,171.8548,171.8548,171.593,171.6584,3438.0
2023-08-07 11:30:00,183.59,183.64,183.33,183.42,13808.0,171.6584,171.7052,171.4153,171.4995,13808.0
2023-08-07 11:35:00,183.36,183.66,183.28,183.66,29660.0,171.4434,171.7239,171.3686,171.7239,29660.0
2023-08-07 11:40:00,183.67,183.83,183.5,183.59,5257.0,171.7333,171.8829,171.5743,171.6584,5257.0
2023-08-07 11:45:00,183.64,183.7,183.48,183.61,5647.0,171.7052,171.7613,171.5556,171.6771,5647.0
2023-08-07 11:50:00,183.47,183.57,183.44,183.48,4230.0,171.5462,171.6397,171.5182,171.5556,4230.0
2023-08-07 11:55:00,183.41,183.44,183.25,183.25,12542.0,171.4901,171.5182,171.3405,171.3405,12542.0
2023-08-07 12:00:00,183.25,183.44,183.21,183.43,5931.0,171.3405,171.5182,171.3031,171.5088,5931.0
2023-08-07 12:05:00,183.47,183.66,183.47,183.58,5553.0,171.5462,171.7239,171.5462,171.6491,5553.0
2023-08-07 12:10:00,183.54,183.71,183.49,183.71,4563.0,171.6117,171.7707,171.5649,171.7707,4563.0
2023-08-07 12:15:00,183.7,183.7,183.41,183.42,17357.0,171.7613,171.7613,171.4901,171.4995,17357.0
2023-08-07 12:20:00,183.38,183.45,183.31,183.35,4438.0,171.4621,171.5275,171.3966,171.434,4438.0
2023-08-07 12:25:00,183.35,183.36,183.06,183.14,7797.0,171.434,171.4434,171.1629,171.2377,7797.0
2023-08-07 12:30:00,183.21,183.6,183.2,183.43,5325.0,171.3031,171.6678,171.2938,171.5088,5325.0
2023-08-07 12:35:00,183.37,183.54,183.21,183.35,5057.0,171.4527,171.6117,171.3031,171.434,5057.0
2023-08-07 12:40:00,183.38,183.43,183.2,183.31,12867.0,171.4621,171.5088,171.2938,171.3966,12867.0
2023-08-07 12:45:00,183.33,183.4,182.9,183.03,16482.0,171.4153,171.4808,171.0133,171.1348,16482.0
2023-08-07 12:50:00,183.0,183.18,182.97,183.17,5254.0,171.1068,171.2751,171.0787,171.2657,5254.0
2023-08-07 12:55:00,183.08,183.08,182.91,182.97,3144.0,171.1816,171.1816,171.0226,171.0787,3144.0
2023-08-07 13:00:00,182.96,183.16,182.91,183.07,5343.0,171.0694,171.2564,171.0226,171.1722,5343.0
2023-08-07 13:05:00,183.07,183.14,182.92,183.0,3801.0,171.1722,171.2377,171.032,171.1068,3801.0
2023-08-07 13:10:00,183.01,183.1,182.89,182.89,7707.0,171.1161,171.2003,171.0039,171.0039,7707.0
2023-08-07 13:15:00,182.89,182.89,182.62,182.68,20191.0,171.0039,171.0039,170.7515,170.8076,20191.0
2023-08-07 13:20:00,182.73,183.0,182.66,182.88,16633.0,170.8543,171.1068,170.7889,170.9946,16633.0
2023-08-07 13:25:00,182.86,182.92,182.59,182.66,5056.0,170.9759,171.032,170.7234,170.7889,5056.0
2023-08-07 13:30:00,182.62,182.87,182.58,182.84,10241.0,170.7515,170.9852,170.7141,170.9572,10241.0
2023-08-07 13:35:00,182.83,182.83,182.67,182.82,8134.0,170.9478,170.9478,170.7982,170.9385,8134.0
2023-08-07 13:40:00,182.93,182.94,182.79,182.88,1872.0,171.0413,171.0507,170.9104,170.9946,1872.0
2023-08-07 13:45:00,182.83,182.83,182.44,182.55,10550.0,170.9478,170.9478,170.5832,170.686,10550.0
2023-08-07 13:50:00,182.53,182.59,182.44,182.5,4102.0,170.6673,170.7234,170.5832,170.6393,4102.0
2023-08-07 13:55:00,182.5,182.58,182.43,182.5,10319.0,170.6393,170.7141,170.5738,170.6393,10319.0
2023-08-07 14:00:00,182.57,182.65,182.5,182.62,8550.0,170.7047,170.7795,170.6393,170.7515,8550.0
2023-08-07 14:05:00,182.57,182.71,182.53,182.66,3477.0,170.7047,170.8356,170.6673,170.7889,3477.0
2023-08-07 14:10:00,182.67,182.71,182.54,182.64,2872.0,170.7982,170.8356,170.6767,170.7702,2872.0
2023-08-07 14:15:00,182.62,182.66,182.52,182.59,13598.0,170.7515,170.7889,170.658,170.7234,13598.0
2023-08-07 14:20:00,182.59,182.6,182.51,182.59,4426.0,170.7234,170.7328,170.6486,170.7234,4426.0
2023-08-07 14:25:00,182.59,182.59,182.27,182.27,15449.0,170.7234,170.7234,170.4242,170.4242,15449.0
2023-08-07 14:30:00,182.26,182.51,182.24,182.41,4924.0,170.4149,170.6486,170.3962,170.5551,4924.0
2023-08-07 14:35:00,182.37,182.42,182.32,182.32,3418.0,170.5177,170.5645,170.471,170.471,3418.0
2023-08-07 14:40:00,182.38,182.56,182.3,182.51,12710.0,170.5271,170.6954,170.4523,170.6486,12710.0
2023-08-07 14:45:00,182.51,182.67,182.48,182.64,19814.0,170.6486,170.7982,170.6206,170.7702,19814.0
2023-08-07 14:50:00,182.67,183.04,182.67,182.89,8327.0,170.7982,171.1442,170.7982,171.0039,8327.0
2023-08-07 14:55:00,182.89,183.08,182.85,182.93,7938.0,171.0039,171.1816,170.9665,171.0413,7938.0
2023-08-07 15:00:00,183.0,183.08,182.95,183.01,7080.0,171.1068,171.1816,171.06,171.1161,7080.0
2023-08-07 15:05:00,182.99,183.46,182.98,183.43,9320.0,171.0974,171.5369,171.0881,171.5088,9320.0
2023-08-07 15:10:00,183.48,183.51,183.22,183.44,4627.0,171.5556,171.5836,171.3125,171.5182,4627.0
2023-08-07 15:15:00,183.35,183.44,183.26,183.36,9768.0,171.434,171.5182,171.3499,171.4434,9768.0
2023-08-07 15:20:00,183.42,183.53,183.39,183.44,6715.0,171.4995,171.6023,171.4714,171.5182,6715.0
2023-08-07 15:25:00,183.43,183.62,183.37,183.62,16728.0,171.5088,171.6865,171.4527,171.6865,16728.0
2023-08-07 15:30:00,183.59,184.0,183.58,183.98,31828.0,171.6584,172.0418,171.6491,172.0231,31828.0
2023-08-07 15:35:00,184.0,184.45,183.97,184.25,38949.0,172.0418,172.4626,172.0138,172.2756,38949.0
2023-08-07 15:40:00,184.25,184.38,184.17,184.38,49969.0,172.2756,172.3971,172.2008,172.3971,49969.0
2023-08-07 15:45:00,184.34,184.34,183.87,183.89,20165.0,172.3597,172.3597,171.9203,171.939,20165.0
2023-08-07 15:50:00,183.78,183.84,183.52,183.6,33949.0,171.8361,171.8922,171.593,171.6678,33949.0
2023-08-07 15:55:00,183.57,183.79,183.46,183.55,65032.0,171.6397,171.8455,171.5369,171.621,65032.0
2023-08-08 09:30:00,182.2,182.84,182.06,182.83,96046.0,170.3588,170.9572,170.2279,170.9478,96046.0
2023-08-08 09:35:00,182.63,182.66,181.88,182.21,18644.0,170.7608,170.7889,170.0596,170.3681,18644.0
2023-08-08 09:40:00,182.25,182.59,182.23,182.5,20483.0,170.4055,170.7234,170.3868,170.6393,20483.0
2023-08-08 09:45:00,182.52,182.7,182.12,182.12,26734.0,170.658,170.8263,170.284,170.284,26734.0
2023-08-08 09:50:00,182.23,182.39,182.07,182.34,26710.0,170.3868,170.5364,170.2372,170.4897,26710.0
2023-08-08 09:55:00,182.34,182.36,181.85,182.01,10046.0,170.4897,170.5084,170.0315,170.1811,10046.0
2023-08-08 10:00:00,182.01,182.12,181.66,181.68,12641.0,170.1811,170.284,169.8539,169.8726,12641.0
2023-08-08 10:05:00,181.62,182.04,181.5,181.99,8763.0,169.8165,170.2092,169.7043,170.1624,8763.0
2023-08-08 10:10:00,182.03,182.04,181.45,181.46,4399.0,170.1998,170.2092,169.6575,169.6669,4399.0
2023-08-08 10:15:00,181.48,181.55,180.95,180.95,12282.0,169.6856,169.751,169.19,169.19,12282.0
2023-08-08 10:20:00,180.88,181.12,180.49,180.54,47286.0,169.1246,169.349,168.7599,168.8067,47286.0
2023-08-08 10:25:00,180.52,180.52,179.85,180.03,21257.0,168.788,168.788,168.1615,168.3298,21257.0
2023-08-08 10:30:00,180.02,180.94,180.02,180.93,6226.0,168.3205,169.1807,168.3205,169.1713,6226.0
2023-08-08 10:35:00,181.03,181.23,180.87,180.96,7879.0,169.2648,169.4518,169.1152,169.1994,7879.0
2023-08-08 10:40:00,180.87,181.48,180.85,181.41,6347.0,169.1152,169.6856,169.0965,169.6201,6347.0
2023-08-08 10:45:00,181.39,181.42,181.17,181.3,2319.0,169.6014,169.6295,169.3957,169.5173,2319.0
2023-08-08 10:50:00,181.22,181.33,181.06,181.19,3158.0,169.4425,169.5453,169.2929,169.4144,3158.0
2023-08-08 10:55:00,181.1,181.32,181.08,181.16,8832.0,169.3303,169.536,169.3116,169.3864,8832.0
2023-08-08 11:00:00,181.3,181.53,181.27,181.34,6872.0,169.5173,169.7323,169.4892,169.5547,6872.0
2023-08-08 11:05:00,181.34,181.73,181.34,181.73,11343.0,169.5547,169.9193,169.5547,169.9193,11343.0
2023-08-08 11:10:00,181.73,182.08,181.66,181.7,24315.0,169.9193,170.2466,169.8539,169.8913,24315.0
2023-08-08 11:15:00,181.65,181.89,181.64,181.8,4863.0,169.8445,170.0689,169.8352,169.9848,4863.0
2023-08-08 11:20:00,181.86,182.03,181.66,181.77,13942.0,170.0409,170.1998,169.8539,169.9567,13942.0
2023-08-08 11:25:00,181.79,181.79,181.49,181.54,4011.0,169.9754,169.9754,169.6949,169.7417,4011.0
2023-08-08 11:30:00,181.48,181.74,181.36,181.73,18296.0,169.6856,169.9287,169.5734,169.9193,18296.0
2023-08-08 11:35:00,181.66,181.72,181.37,181.4,68487.0,169.8539,169.91,169.5827,169.6108,68487.0
2023-08-08 11:40:00,181.38,181.62,181.19,181.57,17105.0,169.5921,169.8165,169.4144,169.7697,17105.0
2023-08-08 11:45:00,181.62,181.9,181.58,181.71,40232.0,169.8165,170.0783,169.7791,169.9006,40232.0
2023-08-08 11:50:00,181.69,181.72,181.5,181.59,7642.0,169.8819,169.91,169.7043,169.7884,7642.0
2023-08-08 11:55:00,181.59,181.68,181.25,181.25,7835.0,169.7884,169.8726,169.4705,169.4705,7835.0
2023-08-08 12:00:00,181.28,181.48,181.21,181.38,3476.0,169.4986,169.6856,169.4331,169.5921,3476.0
2023-08-08 12:05:00,181.38,181.42,181.17,181.27,10509.0,169.5921,169.6295,169.3957,169.4892,10509.0
2023-08-08 12:10:00,181.25,181.51,181.19,181.4,5805.0,169.4705,169.7136,169.4144,169.6108,5805.0
2023-08-08 12:15:00,181.37,181.6,181.3,181.49,4646.0,169.5827,169.7978,169.5173,169.6949,4646.0
2023-08-08 12:20:00,181.52,181.52,181.29,181.29,7537.0,169.723,169.723,169.5079,169.5079,7537.0
2023-08-08 12:25:00,181.4,181.5,181.37,181.49,16335.0,169.6108,169.7043,169.5827,169.6949,16335.0
2023-08-08 12:30:00,181.58,181.8,181.44,181.48,12320.0,169.7791,169.9848,169.6482,169.6856,12320.0
2023-08-08 12:35:00,181.49,181.62,181.47,181.5,12053.0,169.6949,169.8165,169.6762,169.7043,12053.0
2023-08-08 12:40:00,181.46,181.73,181.46,181.73,10891.0,169.6669,169.9193,169.6669,169.9193,10891.0
2023-08-08 12:45:00,181.67,181.9,181.55,181.9,7982.0,169.8632,170.0783,169.751,170.0783,7982.0
2023-08-08 12:50:00,181.92,181.97,181.72,181.77,2926.0,170.097,170.1437,169.91,169.9567,2926.0
2023-08-08 12:55:00,181.85,181.88,181.61,181.68,4624.0,170.0315,170.0596,169.8071,169.8726,4624.0
2023-08-08 13:00:00,181.7,181.87,181.63,181.63,6273.0,169.8913,170.0502,169.8258,169.8258,6273.0
2023-08-08 13:05:00,181.68,181.73,181.62,181.68,5854.0,169.8726,169.9193,169.8165,169.8726,5854.0
2023-08-08 13:10:00,181.72,181.94,181.56,181.94,18038.0,169.91,170.1157,169.7604,170.1157,18038.0
2023-08-08 13:15:00,181.97,182.51,181.93,182.51,7323.0,170.1437,170.6486,170.1063,170.6486,7323.0
2023-08-08 13:20:00,182.51,182.56,182.3,182.31,5700.0,170.6486,170.6954,170.4523,170.4616,5700.0
2023-08-08 13:25:00,182.28,182.32,181.95,182.09,6248.0,170.4336,170.471,170.125,170.2559,6248.0
2023-08-08 13:30:00,182.14,182.29,182.05,182.08,12980.0,170.3027,170.4429,170.2185,170.2466,12980.0
2023-08-08 13:35:00,182.03,182.03,181.85,182.0,6735.0,170.1998,170.1998,170.0315,170.1718,6735.0
2023-08-08 13:40:00,182.03,182.34,182.03,182.25,5299.0,170.1998,170.4897,170.1998,170.4055,5299.0
2023-08-08 13:45:00,182.11,182.3,182.1,182.3,5514.0,170.2746,170.4523,170.2653,170.4523,5514.0
2023-08-08 13:50:00,182.2,182.3,182.02,182.02,6704.0,170.3588,170.4523,170.1905,170.1905,6704.0
2023-08-08 13:55:00,182.0,182.02,181.84,181.84,5249.0,170.1718,170.1905,170.0222,170.0222,5249.0
2023-08-08 14:00:00,181.82,181.97,181.75,181.97,5227.0,170.0035,170.1437,169.938,170.1437,5227.0
2023-08-08 14:05:00,181.96,182.17,181.86,182.05,9373.0,170.1344,170.3307,170.0409,170.2185,9373.0
2023-08-08 14:10:00,182.09,182.37,182.08,182.35,7910.0,170.2559,170.5177,170.2466,170.499,7910.0
2023-08-08 14:15:00,182.34,182.58,182.34,182.56,9027.0,170.4897,170.7141,170.4897,170.6954,9027.0
2023-08-08 14:20:00,182.55,182.67,182.44,182.5,8651.0,170.686,170.7982,170.5832,170.6393,8651.0
2023-08-08 14:25:00,182.45,182.59,182.4,182.59,6245.0,170.5925,170.7234,170.5458,170.7234,6245.0
2023-08-08 14:30:00,182.6,182.78,182.6,182.73,5163.0,170.7328,170.9011,170.7328,170.8543,5163.0
2023-08-08 14:35:00,182.72,182.91,182.71,182.82,5074.0,170.845,171.0226,170.8356,170.9385,5074.0
2023-08-08 14:40:00,182.78,183.03,182.76,182.96,6434.0,170.9011,171.1348,170.8824,171.0694,6434.0
2023-08-08 14:45:00,182.94,183.15,182.94,183.15,4575.0,171.0507,171.247,171.0507,171.247,4575.0
2023-08-08 14:50:00,183.18,183.4,183.18,183.37,11682.0,171.2751,171.4808,171.2751,171.4527,11682.0
2023-08-08 14:55:00,183.41,183.65,183.3,183.5,8092.0,171.4901,171.7146,171.3873,171.5743,8092.0
2023-08-08 15:00:00,183.59,183.8,183.52,183.8,6225.0,171.6584,171.8548,171.593,171.8548,6225.0
2023-08-08 15:05:00,183.83,183.99,183.79,183.84,10712.0,171.8829,172.0325,171.8455,171.8922,10712.0
2023-08-08 15:10:00,183.87,183.93,183.71,183.83,13721.0,171.9203,171.9764,171.7707,171.8829,13721.0
2023-08-08 15:15:00,183.85,184.0,183.77,183.96,8961.0,171.9016,172.0418,171.8268,172.0044,8961.0
2023-08-08 15:20:00,183.95,184.53,183.89,184.53,17688.0,171.9951,172.5374,171.939,172.5374,17688.0
2023-08-08 15:25:00,184.54,184.59,184.44,184.53,11486.0,172.5467,172.5935,172.4532,172.5374,11486.0
2023-08-08 15:30:00,184.49,184.54,184.34,184.43,16908.0,172.5,172.5467,172.3597,172.4439,16908.0
2023-08-08 15:35:00,184.46,184.54,184.32,184.45,18545.0,172.4719,172.5467,172.341,172.4626,18545.0
2023-08-08 15:40:00,184.45,184.68,184.45,184.63,15221.0,172.4626,172.6776,172.4626,172.6309,15221.0
2023-08-08 15:45:00,184.63,184.89,184.39,184.51,28930.0,172.6309,172.874,172.4065,172.5187,28930.0
2023-08-08 15:50:00,184.54,184.55,184.18,184.24,27494.0,172.5467,172.5561,172.2101,172.2662,27494.0
2023-08-08 15:55:00,184.23,184.74,184.23,184.67,114578.0,172.2569,172.7337,172.2569,172.6683,114578.0
2023-08-09 09:30:00,183.93,184.58,183.47,184.58,17738.0,171.9764,172.5841,171.5462,172.5841,17738.0
2023-08-09 09:35:00,184.09,184.49,183.74,183.96,4891.0,172.126,172.5,171.7987,172.0044,4891.0
2023-08-09 09:40:00,183.83,184.22,183.76,184.05,4779.0,171.8829,172.2475,171.8174,172.0886,4779.0
2023-08-09 09:45:00,184.11,184.24,183.97,184.09,3610.0,172.1447,172.2662,172.0138,172.126,3610.0
2023-08-09 09:50:00,184.09,184.41,184.09,184.25,6522.0,172.126,172.4252,172.126,172.2756,6522.0
2023-08-09 09:55:00,184.28,184.4,184.2,184.2,10916.0,172.3036,172.4158,172.2288,172.2288,10916.0
2023-08-09 10:00:00,184.23,184.31,184.12,184.21,3588.0,172.2569,172.3317,172.154,172.2382,3588.0
2023-08-09 10:05:00,184.18,184.18,183.92,183.92,2493.0,172.2101,172.2101,171.967,171.967,2493.0
2023-08-09 10:10:00,183.95,184.28,183.76,184.28,10953.0,171.9951,172.3036,171.8174,172.3036,10953.0
2023-08-09 10:15:00,184.22,184.63,184.1,184.56,12150.0,172.2475,172.6309,172.1353,172.5654,12150.0
2023-08-09 10:20:00,184.63,184.93,184.53,184.93,34061.0,172.6309,172.9114,172.5374,172.9114,34061.0
2023-08-09 10:25:00,184.89,185.5,184.82,185.21,10849.0,172.874,173.4443,172.8085,173.1732,10849.0
2023-08-09 10:30:00,185.23,185.43,184.65,184.87,5790.0,173.1919,173.3789,172.6496,172.8553,5790.0
2023-08-09 10:35:00,185.08,185.15,184.94,184.98,1643.0,173.0516,173.1171,172.9207,172.9581,1643.0
2023-08-09 10:40:00,184.98,185.52,184.96,185.42,5549.0,172.9581,173.463,172.9394,173.3695,5549.0
2023-08-09 10:45:00,185.47,185.85,185.42,185.61,4210.0,173.4163,173.7716,173.3695,173.5472,4210.0
2023-08-09 10:50:00,185.63,185.78,185.5,185.78,6899.0,173.5659,173.7061,173.4443,173.7061,6899.0
2023-08-09 10:55:00,185.8,186.24,185.72,186.13,11733.0,173.7248,174.1362,173.65,174.0334,11733.0
2023-08-09 11:00:00,186.36,186.41,186.23,186.28,9185.0,174.2484,174.2952,174.1269,174.1736,9185.0
2023-08-09 11:05:00,186.32,186.55,186.24,186.55,8387.0,174.211,174.4261,174.1362,174.4261,8387.0
2023-08-09 11:10:00,186.58,186.72,186.35,186.5,4321.0,174.4541,174.585,174.2391,174.3793,4321.0
2023-08-09 11:15:00,186.53,186.53,185.97,186.24,5600.0,174.4074,174.4074,173.8838,174.1362,5600.0
2023-08-09 11:20:00,186.16,186.18,185.97,186.06,6453.0,174.0614,174.0801,173.8838,173.9679,6453.0
2023-08-09 11:25:00,186.0,186.08,185.83,185.97,3595.0,173.9118,173.9866,173.7529,173.8838,3595.0
2023-08-09 11:30:00,185.87,185.87,185.49,185.56,10462.0,173.7903,173.7903,173.435,173.5004,10462.0
2023-08-09 11:35:00,185.59,185.66,185.27,185.51,3828.0,173.5285,173.5939,173.2293,173.4537,3828.0
2023-08-09 11:40:00,185.43,185.43,185.16,185.22,6767.0,173.3789,173.3789,173.1264,173.1825,6767.0
2023-08-09 11:45:00,185.21,185.22,185.0,185.0,1457.0,173.1732,173.1825,172.9768,172.9768,1457.0
2023-08-09 11:50:00,185.0,185.04,184.57,184.63,4779.0,172.9768,173.0142,172.5748,172.6309,4779.0
2023-08-09 11:55:00,184.56,184.68,184.38,184.56,6268.0,172.5654,172.6776,172.3971,172.5654,6268.0
2023-08-09 12:00:00,184.46,184.56,184.37,184.44,2929.0,172.4719,172.5654,172.3878,172.4532,2929.0
2023-08-09 12:05:00,184.44,184.76,184.44,184.62,1951.0,172.4532,172.7524,172.4532,172.6215,1951.0
2023-08-09 12:10:00,184.5,184.64,184.43,184.64,3034.0,172.5093,172.6402,172.4439,172.6402,3034.0
2023-08-09 12:15:00,184.68,184.74,184.49,184.49,3870.0,172.6776,172.7337,172.5,172.5,3870.0
2023-08-09 12:20:00,184.5,184.7,184.42,184.7,2760.0,172.5093,172.6963,172.4345,172.6963,2760.0
2023-08-09 12:25:00,184.77,184.81,184.62,184.74,4747.0,172.7618,172.7992,172.6215,172.7337,4747.0
2023-08-09 12:30:00,184.78,184.9,184.77,184.9,1403.0,172.7711,172.8833,172.7618,172.8833,1403.0
2023-08-09 12:35:00,184.97,185.23,184.94,184.97,11172.0,172.9488,173.1919,172.9207,172.9488,11172.0
2023-08-09 12:40:00,184.98,185.12,184.98,185.01,1056.0,172.9581,173.089,172.9581,172.9862,1056.0
2023-08-09 12:45:00,185.03,185.19,185.02,185.13,5275.0,173.0049,173.1545,172.9955,173.0984,5275.0
2023-08-09 12:50:00,185.1,185.14,184.98,185.02,4691.0,173.0703,173.1077,172.9581,172.9955,4691.0
2023-08-09 12:55:00,185.07,185.15,184.94,185.07,7280.0,173.0423,173.1171,172.9207,173.0423,7280.0
2023-08-09 13:00:00,184.99,185.43,184.99,185.41,11913.0,172.9675,173.3789,172.9675,173.3602,11913.0
2023-08-09 13:05:00,185.43,185.66,185.27,185.59,12766.0,173.3789,173.5939,173.2293,173.5285,12766.0
2023-08-09 13:10:00,185.64,185.7,185.52,185.65,16292.0,173.5752,173.6313,173.463,173.5846,16292.0
2023-08-09 13:15:00,185.67,185.89,185.57,185.81,10602.0,173.6033,173.809,173.5098,173.7342,10602.0
2023-08-09 13:20:00,185.9,185.9,185.79,185.82,3317.0,173.8183,173.8183,173.7155,173.7435,3317.0
2023-08-09 13:25:00,185.86,185.95,185.78,185.83,8279.0,173.7809,173.8651,173.7061,173.7529,8279.0
2023-08-09 13:30:00,185.83,186.13,185.82,186.0,4309.0,173.7529,174.0334,173.7435,173.9118,4309.0
2023-08-09 13:35:00,186.1,186.1,185.76,185.77,5273.0,174.0053,174.0053,173.6874,173.6968,5273.0
2023-08-09 13:40:00,185.81,185.86,185.67,185.73,6139.0,173.7342,173.7809,173.6033,173.6594,6139.0
2023-08-09 13:45:00,185.77,185.94,185.75,185.75,6429.0,173.6968,173.8557,173.6781,173.6781,6429.0
2023-08-09 13:50:00,185.86,186.04,185.77,186.04,2691.0,173.7809,173.9492,173.6968,173.9492,2691.0
2023-08-09 13:55:00,185.99,186.39,185.99,186.19,7053.0,173.9025,174.2765,173.9025,174.0895,7053.0
2023-08-09 14:00:00,186.22,186.4,186.1,186.4,5082.0,174.1175,174.2858,174.0053,174.2858,5082.0
2023-08-09 14:05:00,186.43,186.72,186.4,186.65,5357.0,174.3139,174.585,174.2858,174.5196,5357.0
2023-08-09 14:10:00,186.67,186.76,186.58,186.73,8540.0,174.5383,174.6224,174.4541,174.5944,8540.0
2023-08-09 14:15:00,186.69,186.83,186.64,186.72,7574.0,174.557,174.6879,174.5102,174.585,7574.0
2023-08-09 14:20:00,186.71,186.76,186.6,186.61,3195.0,174.5757,174.6224,174.4728,174.4822,3195.0
2023-08-09 14:25:00,186.65,186.77,186.65,186.71,8032.0,174.5196,174.6318,174.5196,174.5757,8032.0
2023-08-09 14:30:00,186.71,186.92,186.7,186.82,10375.0,174.5757,174.772,174.5663,174.6785,10375.0
2023-08-09 14:35:00,186.84,186.89,186.52,186.63,4349.0,174.6972,174.744,174.398,174.5009,4349.0
2023-08-09 14:40:00,186.65,186.65,186.4,186.41,5818.0,174.5196,174.5196,174.2858,174.2952,5818.0
2023-08-09 14:45:00,186.46,186.78,186.42,186.69,11815.0,174.3419,174.6411,174.3045,174.557,11815.0
2023-08-09 14:50:00,186.59,186.79,186.49,186.75,6739.0,174.4635,174.6505,174.37,174.6131,6739.0
2023-08-09 14:55:00,186.79,186.9,186.67,186.84,4828.0,174.6505,174.7533,174.5383,174.6972,4828.0
2023-08-09 15:00:00,186.81,186.85,186.68,186.75,7046.0,174.6692,174.7066,174.5476,174.6131,7046.0
2023-08-09 15:05:00,186.76,186.8,186.62,186.73,12700.0,174.6224,174.6598,174.4915,174.5944,12700.0
2023-08-09 15:10:00,186.75,186.82,186.57,186.68,18354.0,174.6131,174.6785,174.4448,174.5476,18354.0
2023-08-09 15:15:00,186.7,186.91,186.56,186.7,5586.0,174.5663,174.7627,174.4354,174.5663,5586.0
2023-08-09 15:20:00,186.7,187.03,186.7,186.99,6156.0,174.5663,174.8749,174.5663,174.8375,6156.0
2023-08-09 15:25:00,187.03,187.2,186.87,186.93,7855.0,174.8749,175.0338,174.7253,174.7814,7855.0
2023-08-09 15:30:00,186.84,186.89,186.42,186.42,8850.0,174.6972,174.744,174.3045,174.3045,8850.0
2023-08-09 15:35:00,186.44,187.01,186.44,186.88,19149.0,174.3232,174.8562,174.3232,174.7346,19149.0
2023-08-09 15:40:00,186.82,187.03,186.77,186.92,23507.0,174.6785,174.8749,174.6318,174.772,23507.0
2023-08-09 15:45:00,186.92,186.92,186.43,186.53,36201.0,174.772,174.772,174.3139,174.4074,36201.0
2023-08-09 15:50:00,186.43,186.83,186.43,186.76,34846.0,174.3139,174.6879,174.3139,174.6224,34846.0
2023-08-09 15:55:00,186.75,187.14,186.68,187.11,160158.0,174.6131,174.9777,174.5476,174.9497,160158.0
2023-08-10 09:30:00,187.17,187.77,187.11,187.74,30434.0,175.0058,175.5668,174.9497,175.5387,30434.0
2023-08-10 09:35:00,187.73,188.06,187.58,187.75,26220.0,175.5294,175.8379,175.3891,175.5481,26220.0
2023-08-10 09:40:00,187.71,188.13,187.45,188.0,3296.0,175.5107,175.9034,175.2676,175.7818,3296.0
2023-08-10 09:45:00,188.3,188.42,188.0,188.17,16936.0,176.0623,176.1745,175.7818,175.9408,16936.0
2023-08-10 09:50:00,188.37,188.39,187.42,187.61,15671.0,176.1278,176.1465,175.2395,175.4172,15671.0
2023-08-10 09:55:00,187.72,188.01,187.62,187.77,11098.0,175.52,175.7912,175.4265,175.5668,11098.0
2023-08-10 10:00:00,187.78,188.15,187.61,187.94,20525.0,175.5761,175.9221,175.4172,175.7257,20525.0
2023-08-10 10:05:00,187.88,188.1,187.79,187.86,6867.0,175.6696,175.8753,175.5855,175.6509,6867.0
2023-08-10 10:10:00,187.91,188.29,187.88,188.12,20180.0,175.6977,176.053,175.6696,175.894,20180.0
2023-08-10 10:15:00,188.11,188.34,188.1,188.24,24948.0,175.8847,176.0997,175.8753,176.0062,24948.0
2023-08-10 10:20:00,188.27,188.74,188.25,188.71,28537.0,176.0343,176.4738,176.0156,176.4457,28537.0
2023-08-10 10:25:00,188.81,189.13,188.81,188.93,13554.0,176.5392,176.8384,176.5392,176.6514,13554.0
2023-08-10 10:30:00,188.93,189.33,188.83,189.14,23620.0,176.6514,177.0254,176.5579,176.8478,23620.0
2023-08-10 10:35:00,189.25,189.26,188.89,189.23,12234.0,176.9506,176.96,176.614,176.9319,12234.0
2023-08-10 10:40:00,189.23,189.24,188.84,189.11,17682.0,176.9319,176.9413,176.5673,176.8197,17682.0
2023-08-10 10:45:00,189.03,189.03,188.6,188.63,17573.0,176.7449,176.7449,176.3428,176.3709,17573.0
2023-08-10 10:50:00,188.65,188.84,188.58,188.6,17288.0,176.3896,176.5673,176.3241,176.3428,17288.0
2023-08-10 10:55:00,188.59,188.77,188.42,188.74,12268.0,176.3335,176.5018,176.1745,176.4738,12268.0
2023-08-10 11:00:00,188.78,188.89,188.33,188.36,7257.0,176.5112,176.614,176.0904,176.1184,7257.0
2023-08-10 11:05:00,188.37,188.82,188.3,188.69,8802.0,176.1278,176.5486,176.0623,176.427,8802.0
2023-08-10 11:10:00,188.67,188.93,188.47,188.49,9654.0,176.4083,176.6514,176.2213,176.24,9654.0
2023-08-10 11:15:00,188.47,188.66,188.27,188.66,7301.0,176.2213,176.3989,176.0343,176.3989,7301.0
2023-08-10 11:20:00,188.66,188.84,188.58,188.72,9095.0,176.3989,176.5673,176.3241,176.455,9095.0
2023-08-10 11:25:00,188.78,188.9,188.55,188.67,21319.0,176.5112,176.6234,176.2961,176.4083,21319.0
2023-08-10 11:30:00,188.79,188.79,188.58,188.7,9907.0,176.5205,176.5205,176.3241,176.4363,9907.0
2023-08-10 11:35:00,188.72,188.91,188.58,188.58,10934.0,176.455,176.6327,176.3241,176.3241,10934.0
2023-08-10 11:40:00,188.65,188.66,188.31,188.56,9201.0,176.3896,176.3989,176.0717,176.3054,9201.0
2023-08-10 11:45:00,188.48,188.59,188.32,188.53,5334.0,176.2306,176.3335,176.081,176.2774,5334.0
2023-08-10 11:50:00,188.5,188.56,188.16,188.42,5178.0,176.2493,176.3054,175.9314,176.1745,5178.0
2023-08-10 11:55:00,188.36,188.48,188.3,188.43,5734.0,176.1184,176.2306,176.0623,176.1839,5734.0
2023-08-10 12:00:00,188.28,188.35,188.04,188.19,5075.0,176.0436,176.1091,175.8192,175.9595,5075.0
2023-08-10 12:05:00,188.27,188.29,188.08,188.19,7192.0,176.0343,176.053,175.8566,175.9595,7192.0
2023-08-10 12:10:00,188.16,188.24,188.09,188.13,10076.0,175.9314,176.0062,175.866,175.9034,10076.0
2023-08-10 12:15:00,188.13,188.5,188.05,188.49,15950.0,175.9034,176.2493,175.8286,176.24,15950.0
2023-08-10 12:20:00,188.45,188.57,188.36,188.42,21648.0,176.2026,176.3148,176.1184,176.1745,21648.0
2023-08-10 12:25:00,188.42,188.5,188.18,188.5,21831.0,176.1745,176.2493,175.9501,176.2493,21831.0
2023-08-10 12:30:00,188.47,188.56,188.41,188.49,34724.0,176.2213,176.3054,176.1652,176.24,34724.0
2023-08-10 12:35:00,188.47,188.53,188.32,188.5,14147.0,176.2213,176.2774,176.081,176.2493,14147.0
2023-08-10 12:40:00,188.5,188.5,188.12,188.28,12749.0,176.2493,176.2493,175.894,176.0436,12749.0
2023-08-10 12:45:00,188.28,188.45,188.0,188.13,4775.0,176.0436,176.2026,175.7818,175.9034,4775.0
2023-08-10 12:50:00,188.02,188.09,187.98,188.09,7014.0,175.8005,175.866,175.7631,175.866,7014.0
2023-08-10 12:55:00,188.09,188.09,187.84,188.0,18469.0,175.866,175.866,175.6322,175.7818,18469.0
2023-08-10 13:00:00,188.07,188.13,187.66,187.66,3335.0,175.8473,175.9034,175.4639,175.4639,3335.0
2023-08-10 13:05:00,187.72,187.96,187.71,187.88,2799.0,175.52,175.7444,175.5107,175.6696,2799.0
2023-08-10 13:10:00,187.89,188.22,187.83,188.1,5229.0,175.679,175.9875,175.6229,175.8753,5229.0
2023-08-10 13:15:00,188.08,188.1,187.92,187.96,5476.0,175.8566,175.8753,175.707,175.7444,5476.0
2023-08-10 13:20:00,188.05,188.09,187.93,187.99,6936.0,175.8286,175.866,175.7164,175.7725,6936.0
2023-08-10 13:25:00,187.83,187.84,187.64,187.64,2439.0,175.6229,175.6322,175.4452,175.4452,2439.0
2023-08-10 13:30:00,187.63,187.63,187.48,187.55,3028.0,175.4359,175.4359,175.2956,175.3611,3028.0
2023-08-10 13:35:00,187.48,187.48,187.02,187.02,2655.0,175.2956,175.2956,174.8655,174.8655,2655.0
2023-08-10 13:40:00,187.08,187.24,186.84,186.9,5237.0,174.9216,175.0712,174.6972,174.7533,5237.0
2023-08-10 13:45:00,186.9,187.27,186.79,187.27,14574.0,174.7533,175.0993,174.6505,175.0993,14574.0
2023-08-10 13:50:00,187.25,187.48,187.17,187.43,7842.0,175.0806,175.2956,175.0058,175.2489,7842.0
2023-08-10 13:55:00,187.41,187.5,187.19,187.39,15276.0,175.2302,175.3143,175.0245,175.2115,15276.0
2023-08-10 14:00:00,187.43,187.52,187.15,187.35,5363.0,175.2489,175.333,174.9871,175.1741,5363.0
2023-08-10 14:05:00,187.24,187.56,187.23,187.49,9503.0,175.0712,175.3704,175.0619,175.305,9503.0
2023-08-10 14:10:00,187.51,187.64,187.16,187.46,43133.0,175.3237,175.4452,174.9964,175.2769,43133.0
2023-08-10 14:15:00,187.37,187.5,187.33,187.37,7744.0,175.1928,175.3143,175.1554,175.1928,7744.0
2023-08-10 14:20:00,187.37,187.47,187.29,187.47,5236.0,175.1928,175.2863,175.118,175.2863,5236.0
2023-08-10 14:25:00,187.51,187.51,187.36,187.38,2536.0,175.3237,175.3237,175.1834,175.2021,2536.0
2023-08-10 14:30:00,187.38,187.44,186.93,186.93,9151.0,175.2021,175.2582,174.7814,174.7814,9151.0
2023-08-10 14:35:00,186.84,186.96,186.71,186.8,3251.0,174.6972,174.8094,174.5757,174.6598,3251.0
2023-08-10 14:40:00,186.77,186.77,186.5,186.63,3807.0,174.6318,174.6318,174.3793,174.5009,3807.0
2023-08-10 14:45:00,186.51,186.75,186.51,186.55,4403.0,174.3887,174.6131,174.3887,174.4261,4403.0
2023-08-10 14:50:00,186.56,186.74,186.54,186.71,4417.0,174.4354,174.6037,174.4167,174.5757,4417.0
2023-08-10 14:55:00,186.72,186.88,186.71,186.79,4927.0,174.585,174.7346,174.5757,174.6505,4927.0
2023-08-10 15:00:00,186.81,186.81,186.5,186.65,3660.0,174.6692,174.6692,174.3793,174.5196,3660.0
2023-08-10 15:05:00,186.65,186.82,186.63,186.82,3493.0,174.5196,174.6785,174.5009,174.6785,3493.0
2023-08-10 15:10:00,186.87,187.17,186.87,187.17,5987.0,174.7253,175.0058,174.7253,175.0058,5987.0
2023-08-10 15:15:00,187.25,187.37,187.21,187.31,7320.0,175.0806,175.1928,175.0432,175.1367,7320.0
2023-08-10 15:20:00,187.35,187.51,187.3,187.37,10740.0,175.1741,175.3237,175.1273,175.1928,10740.0
2023-08-10 15:25:00,187.37,187.41,187.09,187.14,11345.0,175.1928,175.2302,174.931,174.9777,11345.0
2023-08-10 15:30:00,187.09,187.22,186.97,187.11,11798.0,174.931,175.0525,174.8188,174.9497,11798.0
2023-08-10 15:35:00,187.03,187.04,186.79,186.98,14819.0,174.8749,174.8842,174.6505,174.8281,14819.0
2023-08-10 15:40:00,186.93,186.97,186.8,186.91,18012.0,174.7814,174.8188,174.6598,174.7627,18012.0
2023-08-10 15:45:00,186.9,187.27,186.81,187.1,30664.0,174.7533,175.0993,174.6692,174.9403,30664.0
2023-08-10 15:50:00,187.11,187.35,186.9,187.34,24553.0,174.9497,175.1741,174.7533,175.1647,24553.0
2023-08-10 15:55:00,187.37,187.37,186.9,186.95,63388.0,175.1928,175.1928,174.7533,174.8001,63388.0
2023-08-11 09:30:00,185.83,186.94,185.82,186.62,18076.0,173.7529,174.7907,173.7435,174.4915,18076.0
2023-08-11 09:35:00,186.71,186.88,186.03,186.03,2286.0,174.5757,174.7346,173.9399,173.9399,2286.0
2023-08-11 09:40:00,185.99,186.42,185.83,186.42,2936.0,173.9025,174.3045,173.7529,174.3045,2936.0
2023-08-11 09:45:00,186.3,186.72,186.29,186.58,4458.0,174.1923,174.585,174.183,174.4541,4458.0
2023-08-11 09:50:00,186.69,187.16,186.55,186.9,6069.0,174.557,174.9964,174.4261,174.7533,6069.0
2023-08-11 09:55:00,186.94,187.21,186.77,186.8,17324.0,174.7907,175.0432,174.6318,174.6598,17324.0
2023-08-11 10:00:00,187.0,187.46,187.0,187.26,15482.0,174.8468,175.2769,174.8468,175.0899,15482.0
2023-08-11 10:05:00,187.12,187.58,187.12,187.58,6344.0,174.959,175.3891,174.959,175.3891,6344.0
2023-08-11 10:10:00,187.59,187.89,187.43,187.69,4182.0,175.3985,175.679,175.2489,175.492,4182.0
2023-08-11 10:15:00,187.74,187.81,187.55,187.74,6679.0,175.5387,175.6042,175.3611,175.5387,6679.0
2023-08-11 10:20:00,187.9,187.9,187.69,187.7,25617.0,175.6883,175.6883,175.492,175.5013,25617.0
2023-08-11 10:25:00,187.75,187.77,187.25,187.37,3404.0,175.5481,175.5668,175.0806,175.1928,3404.0
2023-08-11 10:30:00,187.29,187.32,186.88,186.97,6316.0,175.118,175.146,174.7346,174.8188,6316.0
2023-08-11 10:35:00,186.85,187.17,186.52,187.17,7575.0,174.7066,175.0058,174.398,175.0058,7575.0
2023-08-11 10:40:00,187.25,187.25,186.9,187.0,4052.0,175.0806,175.0806,174.7533,174.8468,4052.0
2023-08-11 10:45:00,187.18,187.31,187.11,187.14,2462.0,175.0151,175.1367,174.9497,174.9777,2462.0
2023-08-11 10:50:00,187.07,187.07,186.8,186.84,4800.0,174.9123,174.9123,174.6598,174.6972,4800.0
2023-08-11 10:55:00,186.86,187.06,186.68,186.89,4943.0,174.7159,174.9029,174.5476,174.744,4943.0
2023-08-11 11:00:00,186.93,186.93,186.64,186.75,3200.0,174.7814,174.7814,174.5102,174.6131,3200.0
2023-08-11 11:05:00,186.79,186.79,186.56,186.75,9889.0,174.6505,174.6505,174.4354,174.6131,9889.0
2023-08-11 11:10:00,186.74,186.91,186.66,186.76,3533.0,174.6037,174.7627,174.5289,174.6224,3533.0
2023-08-11 11:15:00,186.69,186.82,186.69,186.75,5170.0,174.557,174.6785,174.557,174.6131,5170.0
2023-08-11 11:20:00,186.78,187.08,186.63,187.02,13631.0,174.6411,174.9216,174.5009,174.8655,13631.0
2023-08-11 11:25:00,187.03,187.29,186.9,187.06,10803.0,174.8749,175.118,174.7533,174.9029,10803.0
2023-08-11 11:30:00,187.1,187.1,186.65,186.92,9384.0,174.9403,174.9403,174.5196,174.772,9384.0
2023-08-11 11:35:00,186.91,186.91,186.75,186.78,5490.0,174.7627,174.7627,174.6131,174.6411,5490.0
2023-08-11 11:40:00,186.79,187.22,186.78,187.08,21223.0,174.6505,175.0525,174.6411,174.9216,21223.0
2023-08-11 11:45:00,187.1,187.5,187.1,187.33,7835.0,174.9403,175.3143,174.9403,175.1554,7835.0
2023-08-11 11:50:00,187.31,187.36,187.18,187.27,4031.0,175.1367,175.1834,175.0151,175.0993,4031.0
2023-08-11 11:55:00,187.24,187.34,187.05,187.22,6253.0,175.0712,175.1647,174.8936,175.0525,6253.0
2023-08-11 12:00:00,187.42,187.53,187.26,187.33,9405.0,175.2395,175.3424,175.0899,175.1554,9405.0
2023-08-11 12:05:00,187.34,187.45,187.19,187.2,12536.0,175.1647,175.2676,175.0245,175.0338,12536.0
2023-08-11 12:10:00,187.22,187.27,187.07,187.07,2637.0,175.0525,175.0993,174.9123,174.9123,2637.0
2023-08-11 12:15:00,187.14,187.25,187.05,187.05,1761.0,174.9777,175.0806,174.8936,174.8936,1761.0
2023-08-11 12:20:00,187.05,187.05,186.83,186.84,3563.0,174.8936,174.8936,174.6879,174.6972,3563.0
2023-08-11 12:25:00,186.84,187.13,186.84,187.03,6978.0,174.6972,174.9684,174.6972,174.8749,6978.0
2023-08-11 12:30:00,187.06,187.08,186.9,187.04,8198.0,174.9029,174.9216,174.7533,174.8842,8198.0
2023-08-11 12:35:00,187.09,187.09,186.9,187.03,3563.0,174.931,174.931,174.7533,174.8749,3563.0
2023-08-11 12:40:00,187.01,187.01,186.88,186.94,3000.0,174.8562,174.8562,174.7346,174.7907,3000.0
2023-08-11 12:45:00,186.95,186.95,186.69,186.73,2805.0,174.8001,174.8001,174.557,174.5944,2805.0
2023-08-11 12:50:00,186.71,186.78,186.51,186.56,8645.0,174.5757,174.6411,174.3887,174.4354,8645.0
2023-08-11 12:55:00,186.5,186.75,186.49,186.75,8252.0,174.3793,174.6131,174.37,174.6131,8252.0
2023-08-11 13:00:00,186.76,187.05,186.73,187.05,8957.0,174.6224,174.8936,174.5944,174.8936,8957.0
2023-08-11 13:05:00,187.05,187.05,186.7,186.8,4689.0,174.8936,174.8936,174.5663,174.6598,4689.0
2023-08-11 13:10:00,186.84,186.9,186.68,186.77,3280.0,174.6972,174.7533,174.5476,174.6318,3280.0
2023-08-11 13:15:00,186.77,186.83,186.7,186.73,5020.0,174.6318,174.6879,174.5663,174.5944,5020.0
2023-08-11 13:20:00,186.73,186.82,186.7,186.72,4386.0,174.5944,174.6785,174.5663,174.585,4386.0
2023-08-11 13:25:00,186.7,187.04,186.7,187.04,4761.0,174.5663,174.8842,174.5663,174.8842,4761.0
2023-08-11 13:30:00,187.11,187.31,187.09,187.13,4688.0,174.9497,175.1367,174.931,174.9684,4688.0
2023-08-11 13:35:00,187.2,187.3,187.1,187.28,3923.0,175.0338,175.1273,174.9403,175.1086,3923.0
2023-08-11 13:40:00,187.27,187.28,187.07,187.08,1661.0,175.0993,175.1086,174.9123,174.9216,1661.0
2023-08-11 13:45:00,187.0,187.05,186.95,186.99,1717.0,174.8468,174.8936,174.8001,174.8375,1717.0
2023-08-11 13:50:00,186.94,187.02,186.82,186.9,13115.0,174.7907,174.8655,174.6785,174.7533,13115.0
2023-08-11 13:55:00,186.92,187.03,186.8,187.03,3975.0,174.772,174.8749,174.6598,174.8749,3975.0
2023-08-11 14:00:00,186.99,187.1,186.98,186.98,4693.0,174.8375,174.9403,174.8281,174.8281,4693.0
2023-08-11 14:05:00,187.01,187.18,187.01,187.11,3403.0,174.8562,175.0151,174.8562,174.9497,3403.0
2023-08-11 14:10:00,187.07,187.11,187.05,187.1,2503.0,174.9123,174.9497,174.8936,174.9403,2503.0
2023-08-11 14:15:00,187.09,187.14,187.01,187.09,3277.0,174.931,174.9777,174.8562,174.931,3277.0
2023-08-11 14:20:00,187.09,187.34,187.09,187.31,4447.0,174.931,175.1647,174.931,175.1367,4447.0
2023-08-11 14:25:00,187.3,187.43,187.26,187.28,8114.0,175.1273,175.2489,175.0899,175.1086,8114.0
2023-08-11 14:30:00,187.26,187.33,187.2,187.27,10842.0,175.0899,175.1554,175.0338,175.0993,10842.0
2023-08-11 14:35:00,187.26,187.26,187.08,187.16,1910.0,175.0899,175.0899,174.9216,174.9964,1910.0
2023-08-11 14:40:00,187.12,187.23,187.12,187.2,3081.0,174.959,175.0619,174.959,175.0338,3081.0
2023-08-11 14:45:00,187.24,187.3,187.12,187.25,11414.0,175.0712,175.1273,174.959,175.0806,11414.0
2023-08-11 14:50:00,187.27,187.27,187.15,187.18,1936.0,175.0993,175.0993,174.9871,175.0151,1936.0
2023-08-11 14:55:00,187.2,187.29,187.15,187.21,6369.0,175.0338,175.118,174.9871,175.0432,6369.0
2023-08-11 15:00:00,187.18,187.18,187.04,187.11,2558.0,175.0151,175.0151,174.8842,174.9497,2558.0
2023-08-11 15:05:00,187.13,187.14,186.94,186.94,5635.0,174.9684,174.9777,174.7907,174.7907,5635.0
2023-08-11 15:10:00,186.98,186.98,186.84,186.84,2383.0,174.8281,174.8281,174.6972,174.6972,2383.0
2023-08-11 15:15:00,186.83,186.97,186.8,186.97,3858.0,174.6879,174.8188,174.6598,174.8188,3858.0
2023-08-11 15:20:00,186.97,187.02,186.81,186.98,5471.0,174.8188,174.8655,174.6692,174.8281,5471.0
2023-08-11 15:25:00,186.97,187.09,186.95,186.96,2818.0,174.8188,174.931,174.8001,174.8094,2818.0
2023-08-11 15:30:00,186.96,187.15,186.95,187.08,6485.0,174.8094,174.9871,174.8001,174.9216,6485.0
2023-08-11 15:35:00,187.13,187.17,186.88,186.94,9395.0,174.9684,175.0058,174.7346,174.7907,9395.0
2023-08-11 15:40:00,186.94,186.95,186.75,186.85,8571.0,174.7907,174.8001,174.6131,174.7066,8571.0
2023-08-11 15:45:00,186.91,187.01,186.8,186.94,12570.0,174.7627,174.8562,174.6598,174.7907,12570.0
2023-08-11 15:50:00,186.92,187.19,186.76,187.09,16077.0,174.772,175.0245,174.6224,174.931,16077.0
2023-08-11 15:55:00,187.06,187.12,186.84,187.05,44529.0,174.9029,174.959,174.6972,174.8936,44529.0
2023-08-14 09:30:00,185.87,186.97,185.87,186.12,26440.0,173.7903,174.8188,173.7903,174.024,26440.0
2023-08-14 09:35:00,186.17,186.37,185.81,185.94,9144.0,174.0708,174.2578,173.7342,173.8557,9144.0
2023-08-14 09:40:00,186.04,186.09,185.26,185.26,5555.0,173.9492,173.996,173.2199,173.2199,5555.0
2023-08-14 09:45:00,185.43,185.55,184.97,185.17,5110.0,173.3789,173.4911,172.9488,173.1358,5110.0
2023-08-14 09:50:00,185.12,185.52,185.12,185.36,6993.0,173.089,173.463,173.089,173.3134,6993.0
2023-08-14 09:55:00,185.46,185.76,185.28,185.55,8790.0,173.4069,173.6874,173.2386,173.4911,8790.0
2023-08-14 10:00:00,185.55,185.81,185.4,185.53,7591.0,173.4911,173.7342,173.3508,173.4724,7591.0
2023-08-14 10:05:00,185.42,185.91,185.3,185.87,15517.0,173.3695,173.8277,173.2573,173.7903,15517.0
2023-08-14 10:10:00,185.76,185.83,185.44,185.46,8674.0,173.6874,173.7529,173.3882,173.4069,8674.0
2023-08-14 10:15:00,185.38,185.71,185.36,185.5,4773.0,173.3321,173.6407,173.3134,173.4443,4773.0
2023-08-14 10:20:00,185.53,185.53,185.22,185.29,9660.0,173.4724,173.4724,173.1825,173.248,9660.0
2023-08-14 10:25:00,185.39,185.43,185.11,185.19,11569.0,173.3415,173.3789,173.0797,173.1545,11569.0
2023-08-14 10:30:00,185.17,185.48,185.07,185.38,7371.0,173.1358,173.4256,173.0423,173.3321,7371.0
2023-08-14 10:35:00,185.46,185.58,185.01,185.19,6602.0,173.4069,173.5191,172.9862,173.1545,6602.0
2023-08-14 10:40:00,185.15,185.52,184.94,185.4,19490.0,173.1171,173.463,172.9207,173.3508,19490.0
2023-08-14 10:45:00,185.49,186.03,185.48,185.96,6768.0,173.435,173.9399,173.4256,173.8744,6768.0
2023-08-14 10:50:00,185.93,185.99,185.69,185.71,9722.0,173.8464,173.9025,173.622,173.6407,9722.0
2023-08-14 10:55:00,185.75,185.94,185.62,185.89,11788.0,173.6781,173.8557,173.5565,173.809,11788.0
2023-08-14 11:00:00,185.96,186.22,185.95,186.13,3678.0,173.8744,174.1175,173.8651,174.0334,3678.0
2023-08-14 11:05:00,186.06,186.26,185.93,186.02,10205.0,173.9679,174.1549,173.8464,173.9305,10205.0
2023-08-14 11:10:00,186.02,186.33,185.98,186.11,6142.0,173.9305,174.2204,173.8931,174.0147,6142.0
2023-08-14 11:15:00,186.09,186.41,186.05,186.39,5396.0,173.996,174.2952,173.9586,174.2765,5396.0
2023-08-14 11:20:00,186.4,186.64,186.31,186.56,4395.0,174.2858,174.5102,174.2017,174.4354,4395.0
2023-08-14 11:25:00,186.56,186.57,186.27,186.32,5922.0,174.4354,174.4448,174.1643,174.211,5922.0
2023-08-14 11:30:00,186.3,186.38,186.2,186.24,3970.0,174.1923,174.2671,174.0988,174.1362,3970.0
2023-08-14 11:35:00,186.25,186.4,186.22,186.25,5818.0,174.1456,174.2858,174.1175,174.1456,5818.0
2023-08-14 11:40:00,186.31,186.56,186.23,186.51,6933.0,174.2017,174.4354,174.1269,174.3887,6933.0
2023-08-14 11:45:00,186.42,186.73,186.42,186.54,4982.0,174.3045,174.5944,174.3045,174.4167,4982.0
2023-08-14 11:50:00,186.67,186.7,186.44,186.44,3933.0,174.5383,174.5663,174.3232,174.3232,3933.0
2023-08-14 11:55:00,186.44,186.44,186.22,186.3,3200.0,174.3232,174.3232,174.1175,174.1923,3200.0
2023-08-14 12:00:00,186.27,186.33,186.04,186.13,4295.0,174.1643,174.2204,173.9492,174.0334,4295.0
2023-08-14 12:05:00,186.08,186.12,185.98,186.01,2380.0,173.9866,174.024,173.8931,173.9212,2380.0
2023-08-14 12:10:00,186.08,186.08,185.86,185.89,2082.0,173.9866,173.9866,173.7809,173.809,2082.0
2023-08-14 12:15:00,185.91,186.06,185.73,185.99,6579.0,173.8277,173.9679,173.6594,173.9025,6579.0
2023-08-14 12:20:00,186.14,186.14,186.01,186.02,2671.0,174.0427,174.0427,173.9212,173.9305,2671.0
2023-08-14 12:25:00,186.09,186.14,185.98,186.14,2520.0,173.996,174.0427,173.8931,174.0427,2520.0
2023-08-14 12:30:00,186.06,186.14,185.99,186.11,2404.0,173.9679,174.0427,173.9025,174.0147,2404.0
2023-08-14 12:35:00,186.13,186.21,186.06,186.18,2173.0,174.0334,174.1082,173.9679,174.0801,2173.0
2023-08-14 12:40:00,186.12,186.48,186.12,186.48,80305.0,174.024,174.3606,174.024,174.3606,80305.0
2023-08-14 12:45:00,186.49,187.25,186.49,187.23,9782.0,174.37,175.0806,174.37,175.0619,9782.0
2023-08-14 12:50:00,187.23,187.39,187.14,187.21,4206.0,175.0619,175.2115,174.9777,175.0432,4206.0
2023-08-14 12:55:00,187.11,187.27,187.05,187.2,4132.0,174.9497,175.0993,174.8936,175.0338,4132.0
2023-08-14 13:00:00,187.23,187.26,187.0,187.01,22570.0,175.0619,175.0899,174.8468,174.8562,22570.0
2023-08-14 13:05:00,186.98,187.08,186.86,186.97,3284.0,174.8281,174.9216,174.7159,174.8188,3284.0
2023-08-14 13:10:00,186.93,186.98,186.82,186.85,4325.0,174.7814,174.8281,174.6785,174.7066,4325.0
2023-08-14 13:15:00,186.89,187.17,186.83,186.94,6271.0,174.744,175.0058,174.6879,174.7907,6271.0
2023-08-14 13:20:00,186.94,187.03,186.87,186.9,2172.0,174.7907,174.8749,174.7253,174.7533,2172.0
2023-08-14 13:25:00,186.81,186.87,186.69,186.85,3498.0,174.6692,174.7253,174.557,174.7066,3498.0
2023-08-14 13:30:00,186.88,186.92,186.73,186.73,1908.0,174.7346,174.772,174.5944,174.5944,1908.0
2023-08-14 13:35:00,186.84,187.07,186.84,187.07,2104.0,174.6972,174.9123,174.6972,174.9123,2104.0
2023-08-14 13:40:00,187.07,187.26,187.07,187.12,6302.0,174.9123,175.0899,174.9123,174.959,6302.0
2023-08-14 13:45:00,187.19,187.19,186.71,186.76,12860.0,175.0245,175.0245,174.5757,174.6224,12860.0
2023-08-14 13:50:00,186.69,186.79,186.61,186.61,1753.0,174.557,174.6505,174.4822,174.4822,1753.0
2023-08-14 13:55:00,186.6,186.69,186.42,186.69,3688.0,174.4728,174.557,174.3045,174.557,3688.0
2023-08-14 14:00:00,186.68,186.89,186.65,186.73,4227.0,174.5476,174.744,174.5196,174.5944,4227.0
2023-08-14 14:05:00,186.78,186.79,186.37,186.41,26848.0,174.6411,174.6505,174.2578,174.2952,26848.0
2023-08-14 14:10:00,186.4,186.81,186.31,186.62,7221.0,174.2858,174.6692,174.2017,174.4915,7221.0
2023-08-14 14:15:00,186.58,186.61,186.49,186.61,2501.0,174.4541,174.4822,174.37,174.4822,2501.0
2023-08-14 14:20:00,186.63,186.63,186.36,186.36,4008.0,174.5009,174.5009,174.2484,174.2484,4008.0
2023-08-14 14:25:00,186.35,186.63,186.34,186.63,3536.0,174.2391,174.5009,174.2297,174.5009,3536.0
2023-08-14 14:30:00,186.62,186.72,186.32,186.32,13305.0,174.4915,174.585,174.211,174.211,13305.0
2023-08-14 14:35:00,186.32,186.4,186.22,186.34,6632.0,174.211,174.2858,174.1175,174.2297,6632.0
2023-08-14 14:40:00,186.15,186.34,186.07,186.07,3454.0,174.0521,174.2297,173.9773,173.9773,3454.0
2023-08-14 14:45:00,186.06,186.2,186.02,186.18,7423.0,173.9679,174.0988,173.9305,174.0801,7423.0
2023-08-14 14:50:00,186.13,186.31,186.04,186.19,5426.0,174.0334,174.2017,173.9492,174.0895,5426.0
2023-08-14 14:55:00,186.15,186.22,186.08,186.16,6069.0,174.0521,174.1175,173.9866,174.0614,6069.0
2023-08-14 15:00:00,186.16,186.29,186.12,186.17,6102.0,174.0614,174.183,174.024,174.0708,6102.0
2023-08-14 15:05:00,186.23,186.37,186.14,186.33,6173.0,174.1269,174.2578,174.0427,174.2204,6173.0
2023-08-14 15:10:00,186.34,186.58,186.28,186.58,5046.0,174.2297,174.4541,174.1736,174.4541,5046.0
2023-08-14 15:15:00,186.63,186.79,186.55,186.71,10669.0,174.5009,174.6505,174.4261,174.5757,10669.0
2023-08-14 15:20:00,186.84,186.87,186.74,186.74,2494.0,174.6972,174.7253,174.6037,174.6037,2494.0
2023-08-14 15:25:00,186.8,186.8,186.68,186.75,3466.0,174.6598,174.6598,174.5476,174.6131,3466.0
2023-08-14 15:30:00,186.77,186.82,186.65,186.77,10785.0,174.6318,174.6785,174.5196,174.6318,10785.0
2023-08-14 15:35:00,186.77,186.85,186.69,186.83,9083.0,174.6318,174.7066,174.557,174.6879,9083.0
2023-08-14 15:40:00,186.85,187.01,186.8,186.96,15554.0,174.7066,174.8562,174.6598,174.8094,15554.0
2023-08-14 15:45:00,187.0,187.04,186.82,186.85,27640.0,174.8468,174.8842,174.6785,174.7066,27640.0
2023-08-14 15:50:00,186.8,187.02,186.8,186.9,52853.0,174.6598,174.8655,174.6598,174.7533,52853.0
2023-08-14 15:55:00,186.9,187.3,186.81,187.17,85196.0,174.7533,175.1273,174.6692,175.0058,85196.0
2023-08-15 09:30:00,185.34,185.54,184.74,185.11,26409.0,173.2947,173.4817,172.7337,173.0797,26409.0
2023-08-15 09:35:00,185.11,185.11,184.19,184.54,5786.0,173.0797,173.0797,172.2195,172.5467,5786.0
2023-08-15 09:40:00,184.56,185.31,184.49,185.1,5370.0,172.5654,173.2667,172.5,173.0703,5370.0
2023-08-15 09:45:00,185.27,185.67,185.23,185.23,29319.0,173.2293,173.6033,173.1919,173.1919,29319.0
2023-08-15 09:50:00,185.2,185.66,185.19,185.46,2144.0,173.1638,173.5939,173.1545,173.4069,2144.0
2023-08-15 09:55:00,185.52,185.57,185.23,185.27,3058.0,173.463,173.5098,173.1919,173.2293,3058.0
2023-08-15 10:00:00,185.36,185.72,185.19,185.72,2403.0,173.3134,173.65,173.1545,173.65,2403.0
2023-08-15 10:05:00,185.72,185.87,185.41,185.61,10534.0,173.65,173.7903,173.3602,173.5472,10534.0
2023-08-15 10:10:00,185.64,185.64,185.13,185.15,3137.0,173.5752,173.5752,173.0984,173.1171,3137.0
2023-08-15 10:15:00,185.18,185.45,185.18,185.45,2788.0,173.1451,173.3976,173.1451,173.3976,2788.0
2023-08-15 10:20:00,185.41,185.79,185.39,185.49,9250.0,173.3602,173.7155,173.3415,173.435,9250.0
2023-08-15 10:25:00,185.56,185.84,185.39,185.44,4003.0,173.5004,173.7622,173.3415,173.3882,4003.0
2023-08-15 10:30:00,185.53,185.65,185.46,185.65,2458.0,173.4724,173.5846,173.4069,173.5846,2458.0
2023-08-15 10:35:00,185.78,185.84,185.62,185.69,1948.0,173.7061,173.7622,173.5565,173.622,1948.0
2023-08-15 10:40:00,185.66,186.1,185.65,185.84,2800.0,173.5939,174.0053,173.5846,173.7622,2800.0
2023-08-15 10:45:00,185.75,186.09,185.66,186.09,12284.0,173.6781,173.996,173.5939,173.996,12284.0
2023-08-15 10:50:00,186.17,186.24,185.98,186.11,6658.0,174.0708,174.1362,173.8931,174.0147,6658.0
2023-08-15 10:55:00,186.08,186.57,186.07,186.49,6466.0,173.9866,174.4448,173.9773,174.37,6466.0
2023-08-15 11:00:00,186.5,186.52,186.15,186.43,6953.0,174.3793,174.398,174.0521,174.3139,6953.0
2023-08-15 11:05:00,186.43,186.84,186.43,186.81,3866.0,174.3139,174.6972,174.3139,174.6692,3866.0
2023-08-15 11:10:00,186.73,186.95,186.69,186.87,6638.0,174.5944,174.8001,174.557,174.7253,6638.0
2023-08-15 11:15:00,186.81,186.92,186.74,186.85,4299.0,174.6692,174.772,174.6037,174.7066,4299.0
2023-08-15 11:20:00,186.8,186.95,186.64,186.64,1948.0,174.6598,174.8001,174.5102,174.5102,1948.0
2023-08-15 11:25:00,186.75,187.01,186.75,186.93,5467.0,174.6131,174.8562,174.6131,174.7814,5467.0
2023-08-15 11:30:00,186.93,187.13,186.82,187.05,12741.0,174.7814,174.9684,174.6785,174.8936,12741.0
2023-08-15 11:35:00,186.99,187.15,186.85,186.88,4000.0,174.8375,174.9871,174.7066,174.7346,4000.0
2023-08-15 11:40:00,186.84,187.09,186.83,187.02,9772.0,174.6972,174.931,174.6879,174.8655,9772.0
2023-08-15 11:45:00,186.94,187.02,186.87,186.91,3346.0,174.7907,174.8655,174.7253,174.7627,3346.0
2023-08-15 11:50:00,186.93,186.99,186.67,186.92,10042.0,174.7814,174.8375,174.5383,174.772,10042.0
2023-08-15 11:55:00,187.0,187.07,186.87,186.99,5044.0,174.8468,174.9123,174.7253,174.8375,5044.0
2023-08-15 12:00:00,187.0,187.01,186.82,186.83,7924.0,174.8468,174.8562,174.6785,174.6879,7924.0
2023-08-15 12:05:00,186.77,186.86,186.68,186.86,5108.0,174.6318,174.7159,174.5476,174.7159,5108.0
2023-08-15 12:10:00,186.93,186.93,186.55,186.67,9012.0,174.7814,174.7814,174.4261,174.5383,9012.0
2023-08-15 12:15:00,186.67,186.9,186.67,186.88,6876.0,174.5383,174.7533,174.5383,174.7346,6876.0
2023-08-15 12:20:00,186.93,186.97,186.63,186.8,8675.0,174.7814,174.8188,174.5009,174.6598,8675.0
2023-08-15 12:25:00,186.59,186.74,186.51,186.71,3694.0,174.4635,174.6037,174.3887,174.5757,3694.0
2023-08-15 12:30:00,186.78,186.78,186.22,186.24,7508.0,174.6411,174.6411,174.1175,174.1362,7508.0
2023-08-15 12:35:00,186.17,186.34,186.16,186.25,1414.0,174.0708,174.2297,174.0614,174.1456,1414.0
2023-08-15 12:40:00,186.27,186.28,186.1,186.2,4644.0,174.1643,174.1736,174.0053,174.0988,4644.0
2023-08-15 12:45:00,186.2,186.2,186.05,186.17,5394.0,174.0988,174.0988,173.9586,174.0708,5394.0
2023-08-15 12:50:00,186.15,186.35,186.12,186.28,56892.0,174.0521,174.2391,174.024,174.1736,56892.0
2023-08-15 12:55:00,186.32,186.45,186.22,186.27,3563.0,174.211,174.3326,174.1175,174.1643,3563.0
2023-08-15 13:00:00,186.22,186.36,186.15,186.3,3902.0,174.1175,174.2484,174.0521,174.1923,3902.0
2023-08-15 13:05:00,186.36,186.36,186.11,186.28,6910.0,174.2484,174.2484,174.0147,174.1736,6910.0
2023-08-15 13:10:00,186.21,186.36,186.07,186.07,8656.0,174.1082,174.2484,173.9773,173.9773,8656.0
2023-08-15 13:15:00,186.13,186.2,186.0,186.06,5927.0,174.0334,174.0988,173.9118,173.9679,5927.0
2023-08-15 13:20:00,186.06,186.06,185.73,185.83,3048.0,173.9679,173.9679,173.6594,173.7529,3048.0
2023-08-15 13:25:00,185.78,185.81,185.55,185.81,7369.0,173.7061,173.7342,173.4911,173.7342,7369.0
2023-08-15 13:30:00,185.81,185.89,185.67,185.8,5007.0,173.7342,173.809,173.6033,173.7248,5007.0
2023-08-15 13:35:00,185.76,185.98,185.76,185.98,9193.0,173.6874,173.8931,173.6874,173.8931,9193.0
2023-08-15 13:40:00,185.99,186.01,185.76,185.84,15815.0,173.9025,173.9212,173.6874,173.7622,15815.0
2023-08-15 13:45:00,185.84,186.01,185.74,185.75,6222.0,173.7622,173.9212,173.6687,173.6781,6222.0
2023-08-15 13:50:00,185.75,185.76,185.42,185.45,6727.0,173.6781,173.6874,173.3695,173.3976,6727.0
2023-08-15 13:55:00,185.45,185.61,185.27,185.6,14216.0,173.3976,173.5472,173.2293,173.5378,14216.0
2023-08-15 14:00:00,185.63,185.96,185.63,185.88,27810.0,173.5659,173.8744,173.5659,173.7996,27810.0
2023-08-15 14:05:00,185.8,185.94,185.68,185.76,30903.0,173.7248,173.8557,173.6126,173.6874,30903.0
2023-08-15 14:10:00,185.71,185.94,185.56,185.79,20562.0,173.6407,173.8557,173.5004,173.7155,20562.0
2023-08-15 14:15:00,185.81,185.84,185.58,185.72,4651.0,173.7342,173.7622,173.5191,173.65,4651.0
2023-08-15 14:20:00,185.66,185.72,185.35,185.35,5695.0,173.5939,173.65,173.3041,173.3041,5695.0
2023-08-15 14:25:00,185.29,185.42,185.14,185.18,5725.0,173.248,173.3695,173.1077,173.1451,5725.0
2023-08-15 14:30:00,185.14,185.45,185.14,185.43,8601.0,173.1077,173.3976,173.1077,173.3789,8601.0
2023-08-15 14:35:00,185.41,185.57,185.38,185.53,3101.0,173.3602,173.5098,173.3321,173.4724,3101.0
2023-08-15 14:40:00,185.54,185.75,185.46,185.75,15311.0,173.4817,173.6781,173.4069,173.6781,15311.0
2023-08-15 14:45:00,185.75,185.86,185.62,185.66,12587.0,173.6781,173.7809,173.5565,173.5939,12587.0
2023-08-15 14:50:00,185.63,185.78,185.43,185.58,24545.0,173.5659,173.7061,173.3789,173.5191,24545.0
2023-08-15 14:55:00,185.57,185.84,185.56,185.65,19679.0,173.5098,173.7622,173.5004,173.5846,19679.0
2023-08-15 15:00:00,185.66,185.8,185.59,185.71,8033.0,173.5939,173.7248,173.5285,173.6407,8033.0
2023-08-15 15:05:00,185.71,186.01,185.71,186.0,6057.0,173.6407,173.9212,173.6407,173.9118,6057.0
2023-08-15 15:10:00,185.99,186.01,185.79,186.0,20291.0,173.9025,173.9212,173.7155,173.9118,20291.0
2023-08-15 15:15:00,185.97,186.01,185.79,185.97,24044.0,173.8838,173.9212,173.7155,173.8838,24044.0
2023-08-15 15:20:00,185.92,185.95,185.68,185.69,6930.0,173.837,173.8651,173.6126,173.622,6930.0
2023-08-15 15:25:00,185.67,185.85,185.63,185.63,22279.0,173.6033,173.7716,173.5659,173.5659,22279.0
2023-08-15 15:30:00,185.61,185.73,185.48,185.56,24350.0,173.5472,173.6594,173.4256,173.5004,24350.0
2023-08-15 15:35:00,185.58,185.66,185.42,185.59,26665.0,173.5191,173.5939,173.3695,173.5285,26665.0
2023-08-15 15:40:00,185.63,185.7,185.3,185.43,19001.0,173.5659,173.6313,173.2573,173.3789,19001.0
2023-08-15 15:45:00,185.41,185.62,185.23,185.57,21771.0,173.3602,173.5565,173.1919,173.5098,21771.0
2023-08-15 15:50:00,185.54,185.82,185.36,185.8,34041.0,173.4817,173.7435,173.3134,173.7248,34041.0
2023-08-15 15:55:00,185.78,186.17,185.71,185.72,88909.0,173.7061,174.0708,173.6407,173.65,88909.0
2023-08-16 09:30:00,185.75,186.17,185.24,185.42,17497.0,173.6781,174.0708,173.2012,173.3695,17497.0
2023-08-16 09:35:00,185.39,185.77,184.99,184.99,5368.0,173.3415,173.6968,172.9675,172.9675,5368.0
2023-08-16 09:40:00,184.91,184.91,184.43,184.74,15114.0,172.8927,172.8927,172.4439,172.7337,15114.0
2023-08-16 09:45:00,184.63,184.99,184.4,184.59,16015.0,172.6309,172.9675,172.4158,172.5935,16015.0
2023-08-16 09:50:00,184.6,184.98,184.48,184.61,3783.0,172.6028,172.9581,172.4906,172.6122,3783.0
2023-08-16 09:55:00,184.63,184.86,184.45,184.45,7352.0,172.6309,172.8459,172.4626,172.4626,7352.0
2023-08-16 10:00:00,184.42,184.56,184.01,184.2,4990.0,172.4345,172.5654,172.0512,172.2288,4990.0
2023-08-16 10:05:00,184.2,184.27,183.94,183.97,5138.0,172.2288,172.2943,171.9857,172.0138,5138.0
2023-08-16 10:10:00,183.92,183.94,183.52,183.52,15708.0,171.967,171.9857,171.593,171.593,15708.0
2023-08-16 10:15:00,183.46,183.46,183.11,183.18,5045.0,171.5369,171.5369,171.2096,171.2751,5045.0
2023-08-16 10:20:00,183.29,183.66,183.1,183.53,2824.0,171.3779,171.7239,171.2003,171.6023,2824.0
2023-08-16 10:25:00,183.72,184.03,183.61,183.87,8046.0,171.78,172.0699,171.6771,171.9203,8046.0
2023-08-16 10:30:00,183.6,183.6,183.27,183.27,7481.0,171.6678,171.6678,171.3592,171.3592,7481.0
2023-08-16 10:35:00,183.4,183.56,183.25,183.48,15633.0,171.4808,171.6304,171.3405,171.5556,15633.0
2023-08-16 10:40:00,183.48,183.68,183.27,183.68,15812.0,171.5556,171.7426,171.3592,171.7426,15812.0
2023-08-16 10:45:00,183.62,183.81,183.56,183.69,8578.0,171.6865,171.8642,171.6304,171.752,8578.0
2023-08-16 10:50:00,183.69,183.74,183.44,183.6,10212.0,171.752,171.7987,171.5182,171.6678,10212.0
2023-08-16 10:55:00,183.73,183.96,183.61,183.69,15172.0,171.7894,172.0044,171.6771,171.752,15172.0
2023-08-16 11:00:00,183.77,184.13,183.76,184.02,8650.0,171.8268,172.1634,171.8174,172.0605,8650.0
2023-08-16 11:05:00,183.95,184.03,183.74,183.8,7669.0,171.9951,172.0699,171.7987,171.8548,7669.0
2023-08-16 11:10:00,183.74,183.93,183.66,183.78,22812.0,171.7987,171.9764,171.7239,171.8361,22812.0
2023-08-16 11:15:00,183.79,184.0,183.74,183.81,7637.0,171.8455,172.0418,171.7987,171.8642,7637.0
2023-08-16 11:20:00,183.76,183.79,183.41,183.42,6539.0,171.8174,171.8455,171.4901,171.4995,6539.0
2023-08-16 11:25:00,183.48,183.56,183.33,183.33,8147.0,171.5556,171.6304,171.4153,171.4153,8147.0
2023-08-16 11:30:00,183.33,183.47,183.2,183.37,9826.0,171.4153,171.5462,171.2938,171.4527,9826.0
2023-08-16 11:35:00,183.52,183.6,183.02,183.02,11062.0,171.593,171.6678,171.1255,171.1255,11062.0
2023-08-16 11:40:00,183.02,183.27,183.0,183.11,16706.0,171.1255,171.3592,171.1068,171.2096,16706.0
2023-08-16 11:45:00,183.11,183.3,183.1,183.16,3802.0,171.2096,171.3873,171.2003,171.2564,3802.0
2023-08-16 11:50:00,183.04,183.12,182.95,183.08,3927.0,171.1442,171.219,171.06,171.1816,3927.0
2023-08-16 11:55:00,183.09,183.2,182.97,183.15,6007.0,171.1909,171.2938,171.0787,171.247,6007.0
2023-08-16 12:00:00,183.23,183.38,183.19,183.22,3236.0,171.3218,171.4621,171.2844,171.3125,3236.0
2023-08-16 12:05:00,183.19,183.26,183.13,183.26,5127.0,171.2844,171.3499,171.2283,171.3499,5127.0
2023-08-16 12:10:00,183.3,183.39,183.14,183.18,4042.0,171.3873,171.4714,171.2377,171.2751,4042.0
2023-08-16 12:15:00,183.19,183.24,183.05,183.09,2465.0,171.2844,171.3312,171.1535,171.1909,2465.0
2023-08-16 12:20:00,182.92,183.0,182.57,182.57,9296.0,171.032,171.1068,170.7047,170.7047,9296.0
2023-08-16 12:25:00,182.55,182.58,182.3,182.5,11264.0,170.686,170.7141,170.4523,170.6393,11264.0
2023-08-16 12:30:00,182.46,182.59,182.43,182.48,9206.0,170.6019,170.7234,170.5738,170.6206,9206.0
2023-08-16 12:35:00,182.46,182.46,182.07,182.21,8517.0,170.6019,170.6019,170.2372,170.3681,8517.0
2023-08-16 12:40:00,182.21,182.34,181.8,181.85,11566.0,170.3681,170.4897,169.9848,170.0315,11566.0
2023-08-16 12:45:00,181.93,181.96,181.7,181.7,6766.0,170.1063,170.1344,169.8913,169.8913,6766.0
2023-08-16 12:50:00,181.67,181.8,181.5,181.57,8582.0,169.8632,169.9848,169.7043,169.7697,8582.0
2023-08-16 12:55:00,181.57,181.73,181.38,181.56,11111.0,169.7697,169.9193,169.5921,169.7604,11111.0
2023-08-16 13:00:00,181.58,181.79,181.55,181.67,19766.0,169.7791,169.9754,169.751,169.8632,19766.0
2023-08-16 13:05:00,181.67,181.77,181.41,181.41,19850.0,169.8632,169.9567,169.6201,169.6201,19850.0
2023-08-16 13:10:00,181.43,181.43,181.15,181.21,15633.0,169.6388,169.6388,169.377,169.4331,15633.0
2023-08-16 13:15:00,181.17,181.17,180.82,180.96,59002.0,169.3957,169.3957,169.0685,169.1994,59002.0
2023-08-16 13:20:00,180.93,181.02,180.51,180.6,12543.0,169.1713,169.2555,168.7786,168.8628,12543.0
2023-08-16 13:25:00,180.54,180.64,180.42,180.46,15466.0,168.8067,168.9002,168.6945,168.7319,15466.0
2023-08-16 13:30:00,180.46,180.49,180.15,180.29,20981.0,168.7319,168.7599,168.442,168.5729,20981.0
2023-08-16 13:35:00,180.27,180.61,180.26,180.61,13382.0,168.5542,168.8721,168.5449,168.8721,13382.0
2023-08-16 13:40:00,180.58,180.77,180.47,180.55,15790.0,168.8441,169.0217,168.7412,168.816,15790.0
2023-08-16 13:45:00,180.5,180.9,180.48,180.74,17606.0,168.7693,169.1433,168.7506,168.9937,17606.0
2023-08-16 13:50:00,180.74,180.84,180.59,180.59,6919.0,168.9937,169.0872,168.8534,168.8534,6919.0
2023-08-16 13:55:00,180.56,180.69,180.53,180.53,17374.0,168.8254,168.9469,168.7973,168.7973,17374.0
2023-08-16 14:00:00,180.48,180.61,180.2,180.31,11550.0,168.7506,168.8721,168.4888,168.5916,11550.0
2023-08-16 14:05:00,180.36,180.6,180.34,180.41,21853.0,168.6384,168.8628,168.6197,168.6851,21853.0
2023-08-16 14:10:00,180.35,180.37,179.69,179.7,31529.0,168.629,168.6477,168.0119,168.0213,31529.0
2023-08-16 14:15:00,179.63,179.84,179.6,179.73,27090.0,167.9558,168.1522,167.9278,168.0493,27090.0
2023-08-16 14:20:00,179.73,179.85,179.42,179.42,15050.0,168.0493,168.1615,167.7595,167.7595,15050.0
2023-08-16 14:25:00,179.44,179.52,179.3,179.43,14296.0,167.7782,167.853,167.6473,167.7688,14296.0
2023-08-16 14:30:00,179.37,179.49,179.13,179.49,32173.0,167.7127,167.8249,167.4883,167.8249,32173.0
2023-08-16 14:35:00,179.46,179.48,179.08,179.42,29858.0,167.7969,167.8156,167.4416,167.7595,29858.0
2023-08-16 14:40:00,179.5,179.6,179.09,179.34,15997.0,167.8343,167.9278,167.4509,167.6847,15997.0
2023-08-16 14:45:00,179.33,179.65,179.25,179.25,13005.0,167.6753,167.9745,167.6005,167.6005,13005.0
2023-08-16 14:50:00,179.26,179.26,178.88,179.17,27952.0,167.6099,167.6099,167.2546,167.5257,27952.0
2023-08-16 14:55:00,179.15,179.17,178.93,178.95,18155.0,167.507,167.5257,167.3013,167.32,18155.0
2023-08-16 15:00:00,178.94,179.15,178.7,178.9,24509.0,167.3107,167.507,167.0863,167.2733,24509.0
2023-08-16 15:05:00,178.88,179.01,178.6,178.77,20912.0,167.2546,167.3761,166.9928,167.1517,20912.0
2023-08-16 15:10:00,178.75,178.8,178.52,178.61,20882.0,167.133,167.1798,166.9179,167.0021,20882.0
2023-08-16 15:15:00,178.6,178.77,178.39,178.53,23310.0,166.9928,167.1517,166.7964,166.9273,23310.0
2023-08-16 15:20:00,178.5,178.95,178.38,178.44,10578.0,166.8992,167.32,166.787,166.8431,10578.0
2023-08-16 15:25:00,178.38,178.43,177.86,177.96,48663.0,166.787,166.8338,166.3008,166.3943,48663.0
2023-08-16 15:30:00,177.96,178.14,177.69,177.8,30835.0,166.3943,166.5626,166.1419,166.2447,30835.0
2023-08-16 15:35:00,177.81,177.84,177.49,177.61,23671.0,166.2541,166.2821,165.9549,166.0671,23671.0
2023-08-16 15:40:00,177.61,178.04,177.4,177.98,30537.0,166.0671,166.4691,165.8707,166.413,30537.0
2023-08-16 15:45:00,177.95,178.34,177.91,178.09,30304.0,166.385,166.7496,166.3476,166.5159,30304.0
2023-08-16 15:50:00,177.99,178.51,177.95,178.03,64777.0,166.4224,166.9086,166.385,166.4598,64777.0
2023-08-16 15:55:00,178.09,178.4,177.97,177.98,108789.0,166.5159,166.8057,166.4037,166.413,108789.0
2023-08-17 09:30:00,178.0,178.81,177.57,178.79,52071.0,166.4317,167.1891,166.0297,167.1704,52071.0
2023-08-17 09:35:00,178.38,178.88,178.21,178.52,13792.0,166.787,167.2546,166.6281,166.9179,13792.0
2023-08-17 09:40:00,178.61,178.61,177.91,178.14,7832.0,167.0021,167.0021,166.3476,166.5626,7832.0
2023-08-17 09:45:00,178.05,178.14,177.6,178.14,29889.0,166.4785,166.5626,166.0577,166.5626,29889.0
2023-08-17 09:50:00,178.14,178.43,178.07,178.25,38455.0,166.5626,166.8338,166.4972,166.6655,38455.0
2023-08-17 09:55:00,178.31,178.58,178.15,178.43,25914.0,166.7216,166.9741,166.572,166.8338,25914.0
2023-08-17 10:00:00,178.43,178.97,178.28,178.97,7954.0,166.8338,167.3387,166.6935,167.3387,7954.0
2023-08-17 10:05:00,178.96,179.37,178.85,179.37,13023.0,167.3294,167.7127,167.2265,167.7127,13023.0
2023-08-17 10:10:00,179.47,179.56,178.6,178.96,15565.0,167.8062,167.8904,166.9928,167.3294,15565.0
2023-08-17 10:15:00,179.07,179.09,178.81,178.98,8266.0,167.4322,167.4509,167.1891,167.3481,8266.0
2023-08-17 10:20:00,178.97,179.05,178.81,178.81,25561.0,167.3387,167.4135,167.1891,167.1891,25561.0
2023-08-17 10:25:00,178.81,179.06,178.78,178.81,13191.0,167.1891,167.4229,167.1611,167.1891,13191.0
2023-08-17 10:30:00,178.8,179.06,178.74,178.98,12039.0,167.1798,167.4229,167.1237,167.3481,12039.0
2023-08-17 10:35:00,179.02,179.41,178.97,179.39,24394.0,167.3855,167.7501,167.3387,167.7314,24394.0
2023-08-17 10:40:00,179.4,179.63,179.15,179.42,24846.0,167.7408,167.9558,167.507,167.7595,24846.0
2023-08-17 10:45:00,179.43,179.54,179.28,179.32,15958.0,167.7688,167.8717,167.6286,167.666,15958.0
2023-08-17 10:50:00,179.28,179.35,179.0,179.07,11411.0,167.6286,167.694,167.3668,167.4322,11411.0
2023-08-17 10:55:00,179.02,179.42,178.85,179.26,15742.0,167.3855,167.7595,167.2265,167.6099,15742.0
2023-08-17 11:00:00,179.34,179.58,179.3,179.36,7686.0,167.6847,167.9091,167.6473,167.7034,7686.0
2023-08-17 11:05:00,179.33,179.66,179.31,179.42,8387.0,167.6753,167.9839,167.6566,167.7595,8387.0
2023-08-17 11:10:00,179.42,179.47,179.18,179.25,8783.0,167.7595,167.8062,167.5351,167.6005,8783.0
2023-08-17 11:15:00,179.3,179.5,179.06,179.38,48164.0,167.6473,167.8343,167.4229,167.7221,48164.0
2023-08-17 11:20:00,179.37,179.39,179.01,179.08,14556.0,167.7127,167.7314,167.3761,167.4416,14556.0
2023-08-17 11:25:00,179.05,179.24,179.04,179.04,7269.0,167.4135,167.5912,167.4042,167.4042,7269.0
2023-08-17 11:30:00,179.17,179.2,178.77,178.83,16626.0,167.5257,167.5538,167.1517,167.2078,16626.0
2023-08-17 11:35:00,178.78,178.89,178.54,178.62,10321.0,167.1611,167.2639,166.9367,167.0115,10321.0
2023-08-17 11:40:00,178.64,178.75,178.5,178.56,5889.0,167.0302,167.133,166.8992,166.9554,5889.0
2023-08-17 11:45:00,178.5,178.73,178.46,178.67,8267.0,166.8992,167.1143,166.8618,167.0582,8267.0
2023-08-17 11:50:00,178.65,179.08,178.59,178.76,67584.0,167.0395,167.4416,166.9834,167.1424,67584.0
2023-08-17 11:55:00,178.71,178.89,178.55,178.55,11764.0,167.0956,167.2639,166.946,166.946,11764.0
2023-08-17 12:00:00,178.55,178.6,178.14,178.23,10492.0,166.946,166.9928,166.5626,166.6468,10492.0
2023-08-17 12:05:00,178.28,178.38,178.01,178.04,10356.0,166.6935,166.787,166.4411,166.4691,10356.0
2023-08-17 12:10:00,178.02,178.12,177.87,177.99,10890.0,166.4504,166.5439,166.3102,166.4224,10890.0
2023-08-17 12:15:00,177.9,178.33,177.81,178.17,13387.0,166.3382,166.7403,166.2541,166.5907,13387.0
2023-08-17 12:20:00,178.25,178.43,178.09,178.23,15404.0,166.6655,166.8338,166.5159,166.6468,15404.0
2023-08-17 12:25:00,178.2,178.29,178.13,178.26,7732.0,166.6187,166.7029,166.5533,166.6748,7732.0
2023-08-17 12:30:00,178.29,178.33,178.12,178.17,6103.0,166.7029,166.7403,166.5439,166.5907,6103.0
2023-08-17 12:35:00,178.17,178.25,177.67,177.71,9483.0,166.5907,166.6655,166.1232,166.1606,9483.0
2023-08-17 12:40:00,177.72,177.86,177.61,177.8,10445.0,166.1699,166.3008,166.0671,166.2447,10445.0
2023-08-17 12:45:00,177.72,177.77,177.61,177.73,5828.0,166.1699,166.2167,166.0671,166.1793,5828.0
2023-08-17 12:50:00,177.79,177.9,177.72,177.72,5927.0,166.2354,166.3382,166.1699,166.1699,5927.0
2023-08-17 12:55:00,177.74,177.9,177.7,177.79,5342.0,166.1886,166.3382,166.1512,166.2354,5342.0
2023-08-17 13:00:00,177.85,177.86,177.61,177.67,3558.0,166.2915,166.3008,166.0671,166.1232,3558.0
2023-08-17 13:05:00,177.68,177.69,177.52,177.58,3454.0,166.1325,166.1419,165.9829,166.039,3454.0
2023-08-17 13:10:00,177.64,177.66,177.51,177.65,6240.0,166.0951,166.1138,165.9736,166.1045,6240.0
2023-08-17 13:15:00,177.65,177.73,177.33,177.33,11445.0,166.1045,166.1793,165.8053,165.8053,11445.0
2023-08-17 13:20:00,177.31,177.42,177.19,177.34,10536.0,165.7866,165.8894,165.6744,165.8146,10536.0
2023-08-17 13:25:00,177.34,177.51,177.28,177.46,8598.0,165.8146,165.9736,165.7585,165.9268,8598.0
2023-08-17 13:30:00,177.43,177.6,177.38,177.6,6030.0,165.8988,166.0577,165.852,166.0577,6030.0
2023-08-17 13:35:00,177.62,177.9,177.52,177.73,10291.0,166.0764,166.3382,165.9829,166.1793,10291.0
2023-08-17 13:40:00,177.77,177.81,177.45,177.5,19606.0,166.2167,166.2541,165.9175,165.9642,19606.0
2023-08-17 13:45:00,177.56,177.69,177.43,177.55,6785.0,166.0203,166.1419,165.8988,166.011,6785.0
2023-08-17 13:50:00,177.65,177.86,177.55,177.56,5902.0,166.1045,166.3008,166.011,166.0203,5902.0
2023-08-17 13:55:00,177.64,177.64,177.33,177.51,6264.0,166.0951,166.0951,165.8053,165.9736,6264.0
2023-08-17 14:00:00,177.54,177.83,177.51,177.62,10335.0,166.0016,166.2728,165.9736,166.0764,10335.0
2023-08-17 14:05:00,177.66,177.96,177.61,177.75,16344.0,166.1138,166.3943,166.0671,166.198,16344.0
2023-08-17 14:10:00,177.86,178.0,177.5,177.54,13528.0,166.3008,166.4317,165.9642,166.0016,13528.0
2023-08-17 14:15:00,177.56,177.56,177.28,177.36,10556.0,166.0203,166.0203,165.7585,165.8333,10556.0
2023-08-17 14:20:00,177.39,177.4,177.2,177.3,9606.0,165.8614,165.8707,165.6837,165.7772,9606.0
2023-08-17 14:25:00,177.23,177.45,177.06,177.37,36152.0,165.7118,165.9175,165.5528,165.8427,36152.0
2023-08-17 14:30:00,177.4,177.47,177.25,177.38,14392.0,165.8707,165.9362,165.7305,165.852,14392.0
2023-08-17 14:35:00,177.42,177.5,177.25,177.4,23014.0,165.8894,165.9642,165.7305,165.8707,23014.0
2023-08-17 14:40:00,177.35,177.55,177.27,177.27,12563.0,165.824,166.011,165.7492,165.7492,12563.0
2023-08-17 14:45:00,177.36,177.48,177.11,177.11,11111.0,165.8333,165.9455,165.5996,165.5996,11111.0
2023-08-17 14:50:00,177.17,177.21,176.9,176.93,29322.0,165.6557,165.6931,165.4032,165.4313,29322.0
2023-08-17 14:55:00,176.91,176.91,176.41,176.47,29398.0,165.4126,165.4126,164.9451,165.0012,29398.0
2023-08-17 15:00:00,176.43,176.57,176.33,176.36,14067.0,164.9638,165.0947,164.8703,164.8983,14067.0
2023-08-17 15:05:00,176.38,176.45,176.21,176.21,16239.0,164.917,164.9825,164.7581,164.7581,16239.0
2023-08-17 15:10:00,176.21,176.29,175.97,176.03,18496.0,164.7581,164.8329,164.5337,164.5898,18496.0
2023-08-17 15:15:00,176.03,176.5,175.94,176.5,35552.0,164.5898,165.0292,164.5056,165.0292,35552.0
2023-08-17 15:20:00,176.56,176.73,176.37,176.55,17387.0,165.0853,165.2443,164.9077,165.076,17387.0
2023-08-17 15:25:00,176.56,176.87,176.55,176.71,15712.0,165.0853,165.3752,165.076,165.2256,15712.0
2023-08-17 15:30:00,176.77,176.94,176.45,176.51,18824.0,165.2817,165.4406,164.9825,165.0386,18824.0
2023-08-17 15:35:00,176.5,176.8,176.46,176.55,24254.0,165.0292,165.3097,164.9918,165.076,24254.0
2023-08-17 15:40:00,176.57,176.58,176.2,176.2,23741.0,165.0947,165.104,164.7487,164.7487,23741.0
2023-08-17 15:45:00,176.22,176.39,175.92,176.17,59995.0,164.7674,164.9264,164.4869,164.7207,59995.0
2023-08-17 15:50:00,176.15,176.71,176.15,176.67,58592.0,164.702,165.2256,164.702,165.1882,58592.0
2023-08-17 15:55:00,176.69,176.72,176.22,176.25,125486.0,165.2069,165.2349,164.7674,164.7955,125486.0
2023-08-18 09:30:00,174.69,176.49,174.3,176.14,94642.0,163.3369,165.0199,162.9722,164.6926,94642.0
2023-08-18 09:35:00,176.4,176.64,176.1,176.23,9054.0,164.9357,165.1601,164.6552,164.7768,9054.0
2023-08-18 09:40:00,176.41,177.88,176.3,177.65,14407.0,164.9451,166.3195,164.8422,166.1045,14407.0
2023-08-18 09:45:00,177.59,177.79,176.79,176.87,22051.0,166.0484,166.2354,165.3004,165.3752,22051.0
2023-08-18 09:50:00,176.97,177.32,176.97,177.06,5441.0,165.4687,165.7959,165.4687,165.5528,5441.0
2023-08-18 09:55:00,176.92,177.11,176.78,176.87,5998.0,165.4219,165.5996,165.291,165.3752,5998.0
2023-08-18 10:00:00,176.83,177.11,176.64,177.11,12930.0,165.3378,165.5996,165.1601,165.5996,12930.0
2023-08-18 10:05:00,177.03,177.42,176.97,177.07,21201.0,165.5248,165.8894,165.4687,165.5622,21201.0
2023-08-18 10:10:00,177.16,177.16,176.61,176.76,9669.0,165.6463,165.6463,165.1321,165.2723,9669.0
2023-08-18 10:15:00,176.62,176.98,176.54,176.91,4859.0,165.1414,165.478,165.0666,165.4126,4859.0
2023-08-18 10:20:00,176.99,177.11,176.85,177.08,4278.0,165.4874,165.5996,165.3565,165.5715,4278.0
2023-08-18 10:25:00,177.03,177.03,176.64,176.79,5382.0,165.5248,165.5248,165.1601,165.3004,5382.0
2023-08-18 10:30:00,176.83,176.83,176.42,176.52,3853.0,165.3378,165.3378,164.9544,165.0479,3853.0
2023-08-18 10:35:00,176.52,176.67,176.16,176.19,10661.0,165.0479,165.1882,164.7113,164.7394,10661.0
2023-08-18 10:40:00,176.22,176.55,176.17,176.55,6382.0,164.7674,165.076,164.7207,165.076,6382.0
2023-08-18 10:45:00,176.52,176.68,176.39,176.6,5986.0,165.0479,165.1975,164.9264,165.1227,5986.0
2023-08-18 10:50:00,176.68,176.87,176.6,176.73,11632.0,165.1975,165.3752,165.1227,165.2443,11632.0
2023-08-18 10:55:00,176.64,176.86,176.41,176.82,5184.0,165.1601,165.3658,164.9451,165.3284,5184.0
2023-08-18 11:00:00,176.91,177.08,176.66,177.05,7372.0,165.4126,165.5715,165.1788,165.5435,7372.0
2023-08-18 11:05:00,176.96,177.24,176.87,176.99,11931.0,165.4593,165.7211,165.3752,165.4874,11931.0
2023-08-18 11:10:00,177.1,177.34,177.06,177.18,5558.0,165.5902,165.8146,165.5528,165.665,5558.0
2023-08-18 11:15:00,177.17,177.17,176.76,176.8,3099.0,165.6557,165.6557,165.2723,165.3097,3099.0
2023-08-18 11:20:00,176.79,176.96,176.68,176.68,9099.0,165.3004,165.4593,165.1975,165.1975,9099.0
2023-08-18 11:25:00,176.7,176.82,176.56,176.64,5229.0,165.2162,165.3284,165.0853,165.1601,5229.0
2023-08-18 11:30:00,176.71,177.06,176.65,177.04,4163.0,165.2256,165.5528,165.1695,165.5341,4163.0
2023-08-18 11:35:00,177.0,177.12,176.9,176.95,4613.0,165.4967,165.6089,165.4032,165.45,4613.0
2023-08-18 11:40:00,176.99,177.1,176.83,177.1,4262.0,165.4874,165.5902,165.3378,165.5902,4262.0
2023-08-18 11:45:00,177.12,177.2,176.97,177.06,3281.0,165.6089,165.6837,165.4687,165.5528,3281.0
2023-08-18 11:50:00,177.08,177.13,176.95,177.01,2961.0,165.5715,165.6183,165.45,165.5061,2961.0
2023-08-18 11:55:00,177.0,177.07,176.99,177.01,1552.0,165.4967,165.5622,165.4874,165.5061,1552.0
2023-08-18 12:00:00,177.0,177.03,176.76,176.83,3486.0,165.4967,165.5248,165.2723,165.3378,3486.0
2023-08-18 12:05:00,176.82,176.88,176.61,176.64,2747.0,165.3284,165.3845,165.1321,165.1601,2747.0
2023-08-18 12:10:00,176.65,176.74,176.59,176.59,3708.0,165.1695,165.2536,165.1134,165.1134,3708.0
2023-08-18 12:15:00,176.56,176.61,176.5,176.59,2335.0,165.0853,165.1321,165.0292,165.1134,2335.0
2023-08-18 12:20:00,176.61,176.72,176.5,176.7,9701.0,165.1321,165.2349,165.0292,165.2162,9701.0
2023-08-18 12:25:00,176.72,176.84,176.6,176.61,6720.0,165.2349,165.3471,165.1227,165.1321,6720.0
2023-08-18 12:30:00,176.7,176.7,176.51,176.58,2713.0,165.2162,165.2162,165.0386,165.104,2713.0
2023-08-18 12:35:00,176.55,176.69,176.46,176.59,6378.0,165.076,165.2069,164.9918,165.1134,6378.0
2023-08-18 12:40:00,176.49,176.49,176.27,176.38,5865.0,165.0199,165.0199,164.8142,164.917,5865.0
2023-08-18 12:45:00,176.36,176.52,176.33,176.51,3627.0,164.8983,165.0479,164.8703,165.0386,3627.0
2023-08-18 12:50:00,176.5,176.51,176.37,176.45,16847.0,165.0292,165.0386,164.9077,164.9825,16847.0
2023-08-18 12:55:00,176.44,176.69,176.44,176.57,8955.0,164.9731,165.2069,164.9731,165.0947,8955.0
2023-08-18 13:00:00,176.56,176.75,176.55,176.7,5359.0,165.0853,165.263,165.076,165.2162,5359.0
2023-08-18 13:05:00,176.75,176.75,176.65,176.65,3024.0,165.263,165.263,165.1695,165.1695,3024.0
2023-08-18 13:10:00,176.68,176.77,176.6,176.6,6690.0,165.1975,165.2817,165.1227,165.1227,6690.0
2023-08-18 13:15:00,176.61,176.66,176.35,176.36,11218.0,165.1321,165.1788,164.889,164.8983,11218.0
2023-08-18 13:20:00,176.36,176.52,176.21,176.44,22044.0,164.8983,165.0479,164.7581,164.9731,22044.0
2023-08-18 13:25:00,176.33,176.62,176.33,176.49,3583.0,164.8703,165.1414,164.8703,165.0199,3583.0
2023-08-18 13:30:00,176.51,176.6,176.43,176.49,3423.0,165.0386,165.1227,164.9638,165.0199,3423.0
2023-08-18 13:35:00,176.5,176.61,176.33,176.56,4504.0,165.0292,165.1321,164.8703,165.0853,4504.0
2023-08-18 13:40:00,176.59,176.68,176.48,176.65,5322.0,165.1134,165.1975,165.0105,165.1695,5322.0
2023-08-18 13:45:00,176.6,176.74,176.54,176.69,2254.0,165.1227,165.2536,165.0666,165.2069,2254.0
2023-08-18 13:50:00,176.69,176.83,176.63,176.71,5330.0,165.2069,165.3378,165.1508,165.2256,5330.0
2023-08-18 13:55:00,176.65,176.7,176.51,176.57,3908.0,165.1695,165.2162,165.0386,165.0947,3908.0
2023-08-18 14:00:00,176.56,176.65,176.52,176.52,2484.0,165.0853,165.1695,165.0479,165.0479,2484.0
2023-08-18 14:05:00,176.47,176.51,176.35,176.46,3236.0,165.0012,165.0386,164.889,164.9918,3236.0
2023-08-18 14:10:00,176.38,176.43,176.17,176.39,9407.0,164.917,164.9638,164.7207,164.9264,9407.0
2023-08-18 14:15:00,176.39,176.43,176.14,176.2,5151.0,164.9264,164.9638,164.6926,164.7487,5151.0
2023-08-18 14:20:00,176.22,176.22,176.07,176.09,4750.0,164.7674,164.7674,164.6272,164.6459,4750.0
2023-08-18 14:25:00,176.13,176.29,176.1,176.22,9218.0,164.6833,164.8329,164.6552,164.7674,9218.0
2023-08-18 14:30:00,176.22,176.33,176.14,176.27,4778.0,164.7674,164.8703,164.6926,164.8142,4778.0
2023-08-18 14:35:00,176.28,176.47,176.25,176.41,3890.0,164.8235,165.0012,164.7955,164.9451,3890.0
2023-08-18 14:40:00,176.38,176.43,176.14,176.15,9314.0,164.917,164.9638,164.6926,164.702,9314.0
2023-08-18 14:45:00,176.12,176.18,176.0,176.0,5722.0,164.6739,164.73,164.5617,164.5617,5722.0
2023-08-18 14:50:00,176.0,176.09,175.95,176.03,9105.0,164.5617,164.6459,164.515,164.5898,9105.0
2023-08-18 14:55:00,176.0,176.2,175.96,176.14,7006.0,164.5617,164.7487,164.5243,164.6926,7006.0
2023-08-18 15:00:00,176.14,176.16,176.07,176.15,5428.0,164.6926,164.7113,164.6272,164.702,5428.0
2023-08-18 15:05:00,176.14,176.21,175.99,175.99,8687.0,164.6926,164.7581,164.5524,164.5524,8687.0
2023-08-18 15:10:00,175.97,176.08,175.8,175.94,21736.0,164.5337,164.6365,164.3747,164.5056,21736.0
2023-08-18 15:15:00,175.98,176.05,175.91,176.0,11191.0,164.543,164.6085,164.4776,164.5617,11191.0
2023-08-18 15:20:00,175.99,176.12,175.93,176.02,10657.0,164.5524,164.6739,164.4963,164.5804,10657.0
2023-08-18 15:25:00,176.05,176.39,176.03,176.39,8160.0,164.6085,164.9264,164.5898,164.9264,8160.0
2023-08-18 15:30:00,176.35,176.42,176.3,176.42,12139.0,164.889,164.9544,164.8422,164.9544,12139.0
2023-08-18 15:35:00,176.42,176.42,176.19,176.32,19797.0,164.9544,164.9544,164.7394,164.8609,19797.0
2023-08-18 15:40:00,176.35,176.65,176.35,176.65,12620.0,164.889,165.1695,164.889,165.1695,12620.0
2023-08-18 15:45:00,176.65,177.03,176.64,177.03,24761.0,165.1695,165.5248,165.1601,165.5248,24761.0
2023-08-18 15:50:00,177.06,177.1,176.68,176.71,21669.0,165.5528,165.5902,165.1975,165.2256,21669.0
2023-08-18 15:55:00,176.71,176.76,176.32,176.5,57965.0,165.2256,165.2723,164.8609,165.0292,57965.0
2023-08-21 09:30:00,175.22,175.44,174.88,175.29,28601.0,163.8324,164.0381,163.5145,163.8979,28601.0
2023-08-21 09:35:00,175.3,175.3,174.5,174.81,11753.0,163.9072,163.9072,163.1592,163.4491,11753.0
2023-08-21 09:40:00,174.86,175.39,174.54,175.17,6398.0,163.4958,163.9914,163.1966,163.7857,6398.0
2023-08-21 09:45:00,175.13,175.42,174.85,175.39,15147.0,163.7483,164.0194,163.4865,163.9914,15147.0
2023-08-21 09:50:00,175.41,175.46,175.1,175.36,8940.0,164.0101,164.0568,163.7202,163.9633,8940.0
2023-08-21 09:55:00,175.48,175.54,175.28,175.54,8691.0,164.0755,164.1316,163.8885,164.1316,8691.0
2023-08-21 10:00:00,175.56,175.56,175.11,175.17,3209.0,164.1503,164.1503,163.7296,163.7857,3209.0
2023-08-21 10:05:00,175.26,175.62,175.17,175.55,9319.0,163.8698,164.2064,163.7857,164.141,9319.0
2023-08-21 10:10:00,175.47,175.64,175.34,175.53,8154.0,164.0662,164.2251,163.9446,164.1223,8154.0
2023-08-21 10:15:00,175.6,175.6,175.17,175.44,14164.0,164.1877,164.1877,163.7857,164.0381,14164.0
2023-08-21 10:20:00,175.44,175.65,175.26,175.45,26472.0,164.0381,164.2345,163.8698,164.0475,26472.0
2023-08-21 10:25:00,175.35,175.4,174.95,175.18,38004.0,163.954,164.0007,163.58,163.795,38004.0
2023-08-21 10:30:00,175.09,175.16,174.79,174.81,10547.0,163.7109,163.7763,163.4304,163.4491,10547.0
2023-08-21 10:35:00,174.92,174.92,174.43,174.47,16913.0,163.5519,163.5519,163.0938,163.1312,16913.0
2023-08-21 10:40:00,174.47,174.66,174.37,174.43,10058.0,163.1312,163.3088,163.0377,163.0938,10058.0
2023-08-21 10:45:00,174.42,174.42,173.89,174.14,15063.0,163.0844,163.0844,162.5889,162.8226,15063.0
2023-08-21 10:50:00,174.03,174.15,173.48,173.59,12049.0,162.7198,162.832,162.2055,162.3084,12049.0
2023-08-21 10:55:00,173.65,173.75,173.5,173.75,15547.0,162.3645,162.458,162.2242,162.458,15547.0
2023-08-21 11:00:00,173.76,173.76,173.37,173.38,12102.0,162.4673,162.4673,162.1026,162.112,12102.0
2023-08-21 11:05:00,173.3,173.58,173.19,173.24,16815.0,162.0372,162.299,161.9343,161.9811,16815.0
2023-08-21 11:10:00,173.24,173.96,173.23,173.35,13687.0,161.9811,162.6543,161.9717,162.0839,13687.0
2023-08-21 11:15:00,173.37,173.64,173.34,173.62,10670.0,162.1026,162.3551,162.0746,162.3364,10670.0
2023-08-21 11:20:00,173.56,173.61,173.17,173.42,17214.0,162.2803,162.3271,161.9156,162.1494,17214.0
2023-08-21 11:25:00,173.35,173.42,172.93,173.06,18108.0,162.0839,162.1494,161.6912,161.8128,18108.0
2023-08-21 11:30:00,173.07,173.26,173.05,173.26,17441.0,161.8221,161.9998,161.8034,161.9998,17441.0
2023-08-21 11:35:00,173.12,173.33,172.86,173.25,22133.0,161.8689,162.0652,161.6258,161.9904,22133.0
2023-08-21 11:40:00,173.22,173.25,172.84,172.89,6187.0,161.9624,161.9904,161.6071,161.6538,6187.0
2023-08-21 11:45:00,172.84,172.93,172.57,172.59,6125.0,161.6071,161.6912,161.3546,161.3733,6125.0
2023-08-21 11:50:00,172.57,173.02,172.55,173.0,11831.0,161.3546,161.7754,161.3359,161.7567,11831.0
2023-08-21 11:55:00,172.94,173.0,172.83,172.95,9095.0,161.7006,161.7567,161.5977,161.7099,9095.0
2023-08-21 12:00:00,172.9,172.92,172.69,172.78,8014.0,161.6632,161.6819,161.4668,161.551,8014.0
2023-08-21 12:05:00,172.81,173.24,172.8,173.16,15082.0,161.579,161.9811,161.5697,161.9063,15082.0
2023-08-21 12:10:00,173.18,173.19,172.84,173.13,8717.0,161.925,161.9343,161.6071,161.8782,8717.0
2023-08-21 12:15:00,173.25,173.41,173.1,173.1,14369.0,161.9904,162.14,161.8502,161.8502,14369.0
2023-08-21 12:20:00,173.1,173.21,172.97,173.09,13267.0,161.8502,161.953,161.7286,161.8408,13267.0
2023-08-21 12:25:00,173.08,173.27,172.93,173.24,8483.0,161.8315,162.0091,161.6912,161.9811,8483.0
2023-08-21 12:30:00,173.27,173.53,173.2,173.49,8187.0,162.0091,162.2523,161.9437,162.2149,8187.0
2023-08-21 12:35:00,173.47,173.78,173.28,173.76,17053.0,162.1962,162.486,162.0185,162.4673,17053.0
2023-08-21 12:40:00,173.76,173.76,173.43,173.6,6640.0,162.4673,162.4673,162.1588,162.3177,6640.0
2023-08-21 12:45:00,173.62,173.89,173.62,173.84,12395.0,162.3364,162.5889,162.3364,162.5421,12395.0
2023-08-21 12:50:00,173.79,173.79,173.56,173.56,5310.0,162.4954,162.4954,162.2803,162.2803,5310.0
2023-08-21 12:55:00,173.57,173.75,173.53,173.67,9113.0,162.2897,162.458,162.2523,162.3832,9113.0
2023-08-21 13:00:00,173.62,173.91,173.62,173.85,4224.0,162.3364,162.6076,162.3364,162.5515,4224.0
2023-08-21 13:05:00,173.79,173.98,173.71,173.9,6373.0,162.4954,162.673,162.4206,162.5982,6373.0
2023-08-21 13:10:00,173.95,174.04,173.71,173.83,8847.0,162.645,162.7291,162.4206,162.5328,8847.0
2023-08-21 13:15:00,173.94,174.04,173.79,174.04,12621.0,162.6356,162.7291,162.4954,162.7291,12621.0
2023-08-21 13:20:00,174.05,174.23,174.0,174.18,10233.0,162.7385,162.9068,162.6917,162.86,10233.0
2023-08-21 13:25:00,174.14,174.34,174.13,174.28,4298.0,162.8226,163.0096,162.8133,162.9535,4298.0
2023-08-21 13:30:00,174.23,174.55,174.2,174.44,9357.0,162.9068,163.206,162.8787,163.1031,9357.0
2023-08-21 13:35:00,174.42,174.74,174.39,174.71,12971.0,163.0844,163.3836,163.0564,163.3556,12971.0
2023-08-21 13:40:00,174.74,174.74,174.53,174.69,7241.0,163.3836,163.3836,163.1873,163.3369,7241.0
2023-08-21 13:45:00,174.71,174.85,174.57,174.74,7533.0,163.3556,163.4865,163.2247,163.3836,7533.0
2023-08-21 13:50:00,174.76,174.89,174.69,174.71,7327.0,163.4023,163.5239,163.3369,163.3556,7327.0
2023-08-21 13:55:00,174.67,174.75,174.42,174.61,6089.0,163.3182,163.393,163.0844,163.2621,6089.0
2023-08-21 14:00:00,174.55,174.67,174.43,174.52,4696.0,163.206,163.3182,163.0938,163.1779,4696.0
2023-08-21 14:05:00,174.53,174.64,174.52,174.59,9264.0,163.1873,163.2901,163.1779,163.2434,9264.0
2023-08-21 14:10:00,174.53,174.67,174.53,174.65,4559.0,163.1873,163.3182,163.1873,163.2995,4559.0
2023-08-21 14:15:00,174.66,174.75,174.46,174.46,8383.0,163.3088,163.393,163.1218,163.1218,8383.0
2023-08-21 14:20:00,174.41,174.48,174.35,174.43,6238.0,163.0751,163.1405,163.019,163.0938,6238.0
2023-08-21 14:25:00,174.42,174.71,174.35,174.71,6502.0,163.0844,163.3556,163.019,163.3556,6502.0
2023-08-21 14:30:00,174.71,174.99,174.7,174.99,13801.0,163.3556,163.6174,163.3462,163.6174,13801.0
2023-08-21 14:35:00,174.96,175.22,174.93,175.22,11510.0,163.5893,163.8324,163.5613,163.8324,11510.0
2023-08-21 14:40:00,175.24,175.47,175.2,175.47,15801.0,163.8511,164.0662,163.8137,164.0662,15801.0
2023-08-21 14:45:00,175.46,175.46,175.21,175.41,13873.0,164.0568,164.0568,163.8231,164.0101,13873.0
2023-08-21 14:50:00,175.41,175.7,175.4,175.61,14838.0,164.0101,164.2812,164.0007,164.1971,14838.0
2023-08-21 14:55:00,175.61,175.73,175.21,175.36,13684.0,164.1971,164.3093,163.8231,163.9633,13684.0
2023-08-21 15:00:00,175.42,175.45,175.22,175.29,9767.0,164.0194,164.0475,163.8324,163.8979,9767.0
2023-08-21 15:05:00,175.26,175.51,175.24,175.48,9552.0,163.8698,164.1036,163.8511,164.0755,9552.0
2023-08-21 15:10:00,175.44,175.57,175.43,175.52,11374.0,164.0381,164.1597,164.0288,164.1129,11374.0
2023-08-21 15:15:00,175.52,175.66,175.46,175.55,7464.0,164.1129,164.2438,164.0568,164.141,7464.0
2023-08-21 15:20:00,175.51,175.69,175.45,175.57,11534.0,164.1036,164.2719,164.0475,164.1597,11534.0
2023-08-21 15:25:00,175.58,175.64,175.37,175.43,14307.0,164.169,164.2251,163.9727,164.0288,14307.0
2023-08-21 15:30:00,175.4,175.5,175.33,175.49,15597.0,164.0007,164.0942,163.9353,164.0849,15597.0
2023-08-21 15:35:00,175.5,175.55,175.1,175.44,18437.0,164.0942,164.141,163.7202,164.0381,18437.0
2023-08-21 15:40:00,175.45,175.88,175.41,175.74,24521.0,164.0475,164.4495,164.0101,164.3186,24521.0
2023-08-21 15:45:00,175.73,175.79,175.38,175.59,30207.0,164.3093,164.3654,163.982,164.1784,30207.0
2023-08-21 15:50:00,175.61,175.72,175.52,175.59,32253.0,164.1971,164.2999,164.1129,164.1784,32253.0
2023-08-21 15:55:00,175.6,175.68,174.96,175.05,131923.0,164.1877,164.2625,163.5893,163.6735,131923.0
2023-08-22 09:30:00,175.16,175.94,174.07,174.57,40952.0,163.7763,164.5056,162.7572,163.2247,40952.0
2023-08-22 09:35:00,174.12,175.09,173.77,174.04,6827.0,162.8039,163.7109,162.4767,162.7291,6827.0
2023-08-22 09:40:00,174.0,174.1,173.21,173.73,10292.0,162.6917,162.7852,161.953,162.4393,10292.0
2023-08-22 09:45:00,173.91,174.55,173.9,174.25,9230.0,162.6076,163.206,162.5982,162.9255,9230.0
2023-08-22 09:50:00,174.35,174.35,173.97,174.02,10605.0,163.019,163.019,162.6637,162.7104,10605.0
2023-08-22 09:55:00,174.18,174.37,174.05,174.37,7026.0,162.86,163.0377,162.7385,163.0377,7026.0
2023-08-22 10:00:00,174.18,174.41,174.02,174.38,11112.0,162.86,163.0751,162.7104,163.047,11112.0
2023-08-22 10:05:00,174.37,174.69,174.37,174.55,8040.0,163.0377,163.3369,163.0377,163.206,8040.0
2023-08-22 10:10:00,174.79,175.1,174.56,175.0,11402.0,163.4304,163.7202,163.2153,163.6267,11402.0
2023-08-22 10:15:00,175.0,175.2,174.94,175.06,12109.0,163.6267,163.8137,163.5706,163.6828,12109.0
2023-08-22 10:20:00,175.16,175.54,175.16,175.31,9522.0,163.7763,164.1316,163.7763,163.9166,9522.0
2023-08-22 10:25:00,175.37,175.52,175.18,175.31,4854.0,163.9727,164.1129,163.795,163.9166,4854.0
2023-08-22 10:30:00,175.28,175.42,175.2,175.42,5349.0,163.8885,164.0194,163.8137,164.0194,5349.0
2023-08-22 10:35:00,175.41,175.41,175.17,175.2,7951.0,164.0101,164.0101,163.7857,163.8137,7951.0
2023-08-22 10:40:00,175.19,175.28,174.98,175.05,8400.0,163.8044,163.8885,163.608,163.6735,8400.0
2023-08-22 10:45:00,175.09,175.09,174.86,174.97,7221.0,163.7109,163.7109,163.4958,163.5987,7221.0
2023-08-22 10:50:00,174.97,175.11,174.9,175.07,7115.0,163.5987,163.7296,163.5332,163.6922,7115.0
2023-08-22 10:55:00,175.09,175.13,174.94,175.07,6938.0,163.7109,163.7483,163.5706,163.6922,6938.0
2023-08-22 11:00:00,175.14,175.25,174.95,174.95,5002.0,163.7576,163.8605,163.58,163.58,5002.0
2023-08-22 11:05:00,174.96,175.03,174.54,174.72,39165.0,163.5893,163.6548,163.1966,163.3649,39165.0
2023-08-22 11:10:00,174.69,174.83,174.25,174.58,9998.0,163.3369,163.4678,162.9255,163.234,9998.0
2023-08-22 11:15:00,174.51,174.83,174.5,174.73,7812.0,163.1686,163.4678,163.1592,163.3743,7812.0
2023-08-22 11:20:00,174.66,175.1,174.58,175.1,5071.0,163.3088,163.7202,163.234,163.7202,5071.0
2023-08-22 11:25:00,175.1,175.36,174.98,175.11,19680.0,163.7202,163.9633,163.608,163.7296,19680.0
2023-08-22 11:30:00,175.13,175.47,175.11,175.4,7149.0,163.7483,164.0662,163.7296,164.0007,7149.0
2023-08-22 11:35:00,175.48,175.67,175.34,175.44,12887.0,164.0755,164.2532,163.9446,164.0381,12887.0
2023-08-22 11:40:00,175.4,175.65,175.36,175.41,8016.0,164.0007,164.2345,163.9633,164.0101,8016.0
2023-08-22 11:45:00,175.4,175.51,175.26,175.26,11382.0,164.0007,164.1036,163.8698,163.8698,11382.0
2023-08-22 11:50:00,175.33,175.43,175.28,175.35,8452.0,163.9353,164.0288,163.8885,163.954,8452.0
2023-08-22 11:55:00,175.35,175.45,175.24,175.24,6690.0,163.954,164.0475,163.8511,163.8511,6690.0
2023-08-22 12:00:00,175.24,175.47,175.17,175.47,5157.0,163.8511,164.0662,163.7857,164.0662,5157.0
2023-08-22 12:05:00,175.51,175.6,175.37,175.6,4460.0,164.1036,164.1877,163.9727,164.1877,4460.0
2023-08-22 12:10:00,175.53,175.58,175.37,175.37,6044.0,164.1223,164.169,163.9727,163.9727,6044.0
2023-08-22 12:15:00,175.4,175.59,175.35,175.59,7642.0,164.0007,164.1784,163.954,164.1784,7642.0
2023-08-22 12:20:00,175.56,175.67,175.42,175.5,11621.0,164.1503,164.2532,164.0194,164.0942,11621.0
2023-08-22 12:25:00,175.58,175.8,175.44,175.52,8072.0,164.169,164.3747,164.0381,164.1129,8072.0
2023-08-22 12:30:00,175.56,175.87,175.47,175.87,9538.0,164.1503,164.4402,164.0662,164.4402,9538.0
2023-08-22 12:35:00,175.81,176.06,175.71,175.97,8010.0,164.3841,164.6178,164.2906,164.5337,8010.0
2023-08-22 12:40:00,175.95,176.22,175.85,176.22,19431.0,164.515,164.7674,164.4215,164.7674,19431.0
2023-08-22 12:45:00,176.19,176.19,175.84,175.84,12571.0,164.7394,164.7394,164.4121,164.4121,12571.0
2023-08-22 12:50:00,175.79,176.1,175.79,176.1,7278.0,164.3654,164.6552,164.3654,164.6552,7278.0
2023-08-22 12:55:00,176.09,176.13,175.73,175.73,9173.0,164.6459,164.6833,164.3093,164.3093,9173.0
2023-08-22 13:00:00,175.75,175.76,175.56,175.71,6310.0,164.328,164.3373,164.1503,164.2906,6310.0
2023-08-22 13:05:00,175.68,175.68,175.39,175.48,5397.0,164.2625,164.2625,163.9914,164.0755,5397.0
2023-08-22 13:10:00,175.55,175.6,175.33,175.5,6423.0,164.141,164.1877,163.9353,164.0942,6423.0
2023-08-22 13:15:00,175.47,175.86,175.39,175.74,15535.0,164.0662,164.4308,163.9914,164.3186,15535.0
2023-08-22 13:20:00,175.86,175.94,175.72,175.93,8393.0,164.4308,164.5056,164.2999,164.4963,8393.0
2023-08-22 13:25:00,175.87,176.18,175.8,176.16,18377.0,164.4402,164.73,164.3747,164.7113,18377.0
2023-08-22 13:30:00,176.15,176.21,175.95,175.99,5116.0,164.702,164.7581,164.515,164.5524,5116.0
2023-08-22 13:35:00,175.99,176.11,175.68,175.69,4429.0,164.5524,164.6646,164.2625,164.2719,4429.0
2023-08-22 13:40:00,175.69,175.79,175.5,175.56,5931.0,164.2719,164.3654,164.0942,164.1503,5931.0
2023-08-22 13:45:00,175.46,175.59,175.41,175.43,8324.0,164.0568,164.1784,164.0101,164.0288,8324.0
2023-08-22 13:50:00,175.37,175.7,175.37,175.58,8770.0,163.9727,164.2812,163.9727,164.169,8770.0
2023-08-22 13:55:00,175.57,175.58,175.3,175.46,7728.0,164.1597,164.169,163.9072,164.0568,7728.0
2023-08-22 14:00:00,175.45,175.88,175.34,175.81,10406.0,164.0475,164.4495,163.9446,164.3841,10406.0
2023-08-22 14:05:00,175.89,176.0,175.85,175.94,4906.0,164.4589,164.5617,164.4215,164.5056,4906.0
2023-08-22 14:10:00,175.94,175.99,175.6,175.77,6188.0,164.5056,164.5524,164.1877,164.3467,6188.0
2023-08-22 14:15:00,175.88,175.99,175.8,175.87,11343.0,164.4495,164.5524,164.3747,164.4402,11343.0
2023-08-22 14:20:00,175.84,175.93,175.66,175.87,6973.0,164.4121,164.4963,164.2438,164.4402,6973.0
2023-08-22 14:25:00,175.86,176.04,175.79,175.9,11424.0,164.4308,164.5991,164.3654,164.4682,11424.0
2023-08-22 14:30:00,175.91,176.18,175.91,176.18,11288.0,164.4776,164.73,164.4776,164.73,11288.0
2023-08-22 14:35:00,176.22,176.37,176.12,176.14,10501.0,164.7674,164.9077,164.6739,164.6926,10501.0
2023-08-22 14:40:00,176.17,176.18,175.98,176.09,7653.0,164.7207,164.73,164.543,164.6459,7653.0
2023-08-22 14:45:00,176.04,176.13,175.83,175.89,11641.0,164.5991,164.6833,164.4028,164.4589,11641.0
2023-08-22 14:50:00,175.82,176.06,175.79,175.87,8726.0,164.3934,164.6178,164.3654,164.4402,8726.0
2023-08-22 14:55:00,175.87,176.05,175.83,175.91,6691.0,164.4402,164.6085,164.4028,164.4776,6691.0
2023-08-22 15:00:00,175.92,176.05,175.87,176.02,7326.0,164.4869,164.6085,164.4402,164.5804,7326.0
2023-08-22 15:05:00,176.0,176.29,176.0,176.25,13296.0,164.5617,164.8329,164.5617,164.7955,13296.0
2023-08-22 15:10:00,176.28,176.3,176.14,176.23,11923.0,164.8235,164.8422,164.6926,164.7768,11923.0
2023-08-22 15:15:00,176.28,176.38,176.14,176.15,10191.0,164.8235,164.917,164.6926,164.702,10191.0
2023-08-22 15:20:00,176.14,176.14,175.89,176.0,15800.0,164.6926,164.6926,164.4589,164.5617,15800.0
2023-08-22 15:25:00,176.02,176.21,175.91,175.97,16212.0,164.5804,164.7581,164.4776,164.5337,16212.0
2023-08-22 15:30:00,175.95,175.98,175.71,175.86,17629.0,164.515,164.543,164.2906,164.4308,17629.0
2023-08-22 15:35:00,175.83,176.04,175.78,175.96,24966.0,164.4028,164.5991,164.356,164.5243,24966.0
2023-08-22 15:40:00,176.02,176.24,175.97,176.08,20666.0,164.5804,164.7861,164.5337,164.6365,20666.0
2023-08-22 15:45:00,176.07,176.17,175.97,176.16,23467.0,164.6272,164.7207,164.5337,164.7113,23467.0
2023-08-22 15:50:00,176.18,176.18,175.86,175.97,40011.0,164.73,164.73,164.4308,164.5337,40011.0
2023-08-22 15:55:00,175.95,176.15,175.67,175.73,88135.0,164.515,164.702,164.2532,164.3093,88135.0
2023-08-23 09:30:00,177.46,177.84,176.72,177.84,33038.0,165.9268,166.2821,165.2349,166.2821,33038.0
2023-08-23 09:35:00,177.68,178.04,177.61,178.03,8975.0,166.1325,166.4691,166.0671,166.4598,8975.0
2023-08-23 09:40:00,177.68,178.38,177.63,178.17,15353.0,166.1325,166.787,166.0858,166.5907,15353.0
2023-08-23 09:45:00,178.32,178.45,177.43,177.58,23276.0,166.7309,166.8525,165.8988,166.039,23276.0
2023-08-23 09:50:00,177.56,177.56,177.1,177.35,8437.0,166.0203,166.0203,165.5902,165.824,8437.0
2023-08-23 09:55:00,177.51,177.78,177.48,177.53,8704.0,165.9736,166.226,165.9455,165.9923,8704.0
2023-08-23 10:00:00,177.53,177.83,177.49,177.83,6468.0,165.9923,166.2728,165.9549,166.2728,6468.0
2023-08-23 10:05:00,177.74,178.11,177.71,177.96,9243.0,166.1886,166.5346,166.1606,166.3943,9243.0
2023-08-23 10:10:00,178.06,178.49,177.84,178.4,16695.0,166.4878,166.8899,166.2821,166.8057,16695.0
2023-08-23 10:15:00,178.4,178.45,178.03,178.09,6907.0,166.8057,166.8525,166.4598,166.5159,6907.0
2023-08-23 10:20:00,178.1,178.31,177.98,178.08,13743.0,166.5252,166.7216,166.413,166.5065,13743.0
2023-08-23 10:25:00,177.99,178.21,177.88,178.04,11630.0,166.4224,166.6281,166.3195,166.4691,11630.0
2023-08-23 10:30:00,178.12,178.2,177.84,177.94,6752.0,166.5439,166.6187,166.2821,166.3756,6752.0
2023-08-23 10:35:00,177.91,178.02,177.59,177.7,7876.0,166.3476,166.4504,166.0484,166.1512,7876.0
2023-08-23 10:40:00,177.71,177.91,177.7,177.85,5233.0,166.1606,166.3476,166.1512,166.2915,5233.0
2023-08-23 10:45:00,177.84,178.04,177.74,177.95,8892.0,166.2821,166.4691,166.1886,166.385,8892.0
2023-08-23 10:50:00,177.87,177.99,177.63,177.63,9182.0,166.3102,166.4224,166.0858,166.0858,9182.0
2023-08-23 10:55:00,177.64,177.88,177.53,177.81,3572.0,166.0951,166.3195,165.9923,166.2541,3572.0
2023-08-23 11:00:00,177.84,177.84,177.46,177.52,6928.0,166.2821,166.2821,165.9268,165.9829,6928.0
2023-08-23 11:05:00,177.47,177.63,177.09,177.24,10388.0,165.9362,166.0858,165.5809,165.7211,10388.0
2023-08-23 11:10:00,177.2,177.47,177.18,177.47,6019.0,165.6837,165.9362,165.665,165.9362,6019.0
2023-08-23 11:15:00,177.5,177.7,177.26,177.57,10045.0,165.9642,166.1512,165.7398,166.0297,10045.0
2023-08-23 11:20:00,177.58,177.78,177.54,177.77,8573.0,166.039,166.226,166.0016,166.2167,8573.0
2023-08-23 11:25:00,177.77,178.01,177.77,177.93,13379.0,166.2167,166.4411,166.2167,166.3663,13379.0
2023-08-23 11:30:00,177.91,178.04,177.71,177.77,7987.0,166.3476,166.4691,166.1606,166.2167,7987.0
2023-08-23 11:35:00,177.77,177.81,177.57,177.58,8190.0,166.2167,166.2541,166.0297,166.039,8190.0
2023-08-23 11:40:00,177.58,177.63,177.31,177.34,9390.0,166.039,166.0858,165.7866,165.8146,9390.0
2023-08-23 11:45:00,177.34,177.59,177.19,177.59,15420.0,165.8146,166.0484,165.6744,166.0484,15420.0
2023-08-23 11:50:00,177.62,177.62,177.18,177.23,11472.0,166.0764,166.0764,165.665,165.7118,11472.0
2023-08-23 11:55:00,177.2,177.35,177.08,177.24,5352.0,165.6837,165.824,165.5715,165.7211,5352.0
2023-08-23 12:00:00,177.23,177.36,177.2,177.24,10604.0,165.7118,165.8333,165.6837,165.7211,10604.0
2023-08-23 12:05:00,177.23,177.75,177.23,177.5,19148.0,165.7118,166.198,165.7118,165.9642,19148.0
2023-08-23 12:10:00,177.51,177.77,177.49,177.72,4941.0,165.9736,166.2167,165.9549,166.1699,4941.0
2023-08-23 12:15:00,177.77,177.9,177.71,177.83,8556.0,166.2167,166.3382,166.1606,166.2728,8556.0
2023-08-23 12:20:00,177.83,177.83,177.57,177.67,9119.0,166.2728,166.2728,166.0297,166.1232,9119.0
2023-08-23 12:25:00,177.68,177.83,177.64,177.72,21997.0,166.1325,166.2728,166.0951,166.1699,21997.0
2023-08-23 12:30:00,177.72,177.8,177.44,177.57,3149.0,166.1699,166.2447,165.9081,166.0297,3149.0
2023-08-23 12:35:00,177.5,177.68,177.49,177.64,4569.0,165.9642,166.1325,165.9549,166.0951,4569.0
2023-08-23 12:40:00,177.68,177.76,177.45,177.55,19834.0,166.1325,166.2073,165.9175,166.011,19834.0
2023-08-23 12:45:00,177.52,177.52,177.35,177.49,7294.0,165.9829,165.9829,165.824,165.9549,7294.0
2023-08-23 12:50:00,177.5,177.8,177.49,177.55,16267.0,165.9642,166.2447,165.9549,166.011,16267.0
2023-08-23 12:55:00,177.55,177.57,177.4,177.47,11970.0,166.011,166.0297,165.8707,165.9362,11970.0
2023-08-23 13:00:00,177.55,177.59,177.4,177.54,11192.0,166.011,166.0484,165.8707,166.0016,11192.0
2023-08-23 13:05:00,177.56,177.73,177.55,177.64,6643.0,166.0203,166.1793,166.011,166.0951,6643.0
2023-08-23 13:10:00,177.64,177.78,177.57,177.62,11442.0,166.0951,166.226,166.0297,166.0764,11442.0
2023-08-23 13:15:00,177.65,177.8,177.63,177.71,9356.0,166.1045,166.2447,166.0858,166.1606,9356.0
2023-08-23 13:20:00,177.71,177.91,177.7,177.71,17490.0,166.1606,166.3476,166.1512,166.1606,17490.0
2023-08-23 13:25:00,177.75,177.81,177.64,177.68,10352.0,166.198,166.2541,166.0951,166.1325,10352.0
2023-08-23 13:30:00,177.6,177.99,177.6,177.77,36040.0,166.0577,166.4224,166.0577,166.2167,36040.0
2023-08-23 13:35:00,177.76,178.02,177.69,178.01,44218.0,166.2073,166.4504,166.1419,166.4411,44218.0
2023-08-23 13:40:00,177.97,177.97,177.77,177.77,5377.0,166.4037,166.4037,166.2167,166.2167,5377.0
2023-08-23 13:45:00,177.77,177.8,177.66,177.79,4305.0,166.2167,166.2447,166.1138,166.2354,4305.0
2023-08-23 13:50:00,177.7,177.79,177.65,177.75,9206.0,166.1512,166.2354,166.1045,166.198,9206.0
2023-08-23 13:55:00,177.74,177.75,177.61,177.73,5088.0,166.1886,166.198,166.0671,166.1793,5088.0
2023-08-23 14:00:00,177.72,177.72,177.55,177.72,3871.0,166.1699,166.1699,166.011,166.1699,3871.0
2023-08-23 14:05:00,177.72,177.89,177.67,177.89,7655.0,166.1699,166.3289,166.1232,166.3289,7655.0
2023-08-23 14:10:00,177.9,178.08,177.89,177.97,5535.0,166.3382,166.5065,166.3289,166.4037,5535.0
2023-08-23 14:15:00,177.97,178.0,177.71,177.79,7021.0,166.4037,166.4317,166.1606,166.2354,7021.0
2023-08-23 14:20:00,177.79,177.83,177.66,177.77,3251.0,166.2354,166.2728,166.1138,166.2167,3251.0
2023-08-23 14:25:00,177.78,177.85,177.65,177.69,8485.0,166.226,166.2915,166.1045,166.1419,8485.0
2023-08-23 14:30:00,177.71,177.93,177.7,177.86,8242.0,166.1606,166.3663,166.1512,166.3008,8242.0
2023-08-23 14:35:00,177.87,177.87,177.64,177.74,5190.0,166.3102,166.3102,166.0951,166.1886,5190.0
2023-08-23 14:40:00,177.69,177.73,177.42,177.47,6525.0,166.1419,166.1793,165.8894,165.9362,6525.0
2023-08-23 14:45:00,177.42,177.63,177.37,177.62,7528.0,165.8894,166.0858,165.8427,166.0764,7528.0
2023-08-23 14:50:00,177.62,177.67,177.56,177.63,8601.0,166.0764,166.1232,166.0203,166.0858,8601.0
2023-08-23 14:55:00,177.65,177.76,177.54,177.75,9698.0,166.1045,166.2073,166.0016,166.198,9698.0
2023-08-23 15:00:00,177.75,177.81,177.64,177.72,5912.0,166.198,166.2541,166.0951,166.1699,5912.0
2023-08-23 15:05:00,177.79,178.0,177.75,177.94,11187.0,166.2354,166.4317,166.198,166.3756,11187.0
2023-08-23 15:10:00,177.9,178.1,177.9,177.93,9707.0,166.3382,166.5252,166.3382,166.3663,9707.0
2023-08-23 15:15:00,177.92,178.05,177.83,177.84,10136.0,166.3569,166.4785,166.2728,166.2821,10136.0
2023-08-23 15:20:00,177.83,177.86,177.71,177.75,7114.0,166.2728,166.3008,166.1606,166.198,7114.0
2023-08-23 15:25:00,177.73,178.0,177.67,177.9,13529.0,166.1793,166.4317,166.1232,166.3382,13529.0
2023-08-23 15:30:00,177.9,177.98,177.69,177.79,15565.0,166.3382,166.413,166.1419,166.2354,15565.0
2023-08-23 15:35:00,177.8,178.13,177.79,178.13,27857.0,166.2447,166.5533,166.2354,166.5533,27857.0
2023-08-23 15:40:00,178.14,178.33,178.13,178.25,42876.0,166.5626,166.7403,166.5533,166.6655,42876.0
2023-08-23 15:45:00,178.22,178.25,177.87,177.91,9671.0,166.6374,166.6655,166.3102,166.3476,9671.0
2023-08-23 15:50:00,177.89,177.92,177.62,177.71,16821.0,166.3289,166.3569,166.0764,166.1606,16821.0
2023-08-23 15:55:00,177.69,177.94,177.5,177.93,59484.0,166.1419,166.3756,165.9642,166.3663,59484.0
2023-08-24 09:30:00,178.4,178.85,177.84,178.7,23039.0,166.8057,167.2265,166.2821,167.0863,23039.0
2023-08-24 09:35:00,178.7,179.08,178.7,178.95,5548.0,167.0863,167.4416,167.0863,167.32,5548.0
2023-08-24 09:40:00,179.06,179.48,178.91,179.33,6600.0,167.4229,167.8156,167.2826,167.6753,6600.0
2023-08-24 09:45:00,179.24,179.53,178.78,178.95,7349.0,167.5912,167.8623,167.1611,167.32,7349.0
2023-08-24 09:50:00,178.85,179.31,178.73,178.87,9630.0,167.2265,167.6566,167.1143,167.2452,9630.0
2023-08-24 09:55:00,179.0,179.46,178.8,178.8,13558.0,167.3668,167.7969,167.1798,167.1798,13558.0
2023-08-24 10:00:00,178.79,179.37,178.7,179.17,5414.0,167.1704,167.7127,167.0863,167.5257,5414.0
2023-08-24 10:05:00,179.09,179.09,178.8,178.93,11250.0,167.4509,167.4509,167.1798,167.3013,11250.0
2023-08-24 10:10:00,178.91,179.03,178.73,178.84,5591.0,167.2826,167.3948,167.1143,167.2172,5591.0
2023-08-24 10:15:00,178.9,179.13,178.8,178.94,12037.0,167.2733,167.4883,167.1798,167.3107,12037.0
2023-08-24 10:20:00,178.96,179.05,178.76,178.76,6560.0,167.3294,167.4135,167.1424,167.1424,6560.0
2023-08-24 10:25:00,178.77,178.98,178.73,178.74,7447.0,167.1517,167.3481,167.1143,167.1237,7447.0
2023-08-24 10:30:00,178.75,178.8,178.45,178.56,4018.0,167.133,167.1798,166.8525,166.9554,4018.0
2023-08-24 10:35:00,178.62,178.72,178.53,178.68,6106.0,167.0115,167.105,166.9273,167.0676,6106.0
2023-08-24 10:40:00,178.67,178.8,178.46,178.47,6488.0,167.0582,167.1798,166.8618,166.8712,6488.0
2023-08-24 10:45:00,178.34,178.53,178.27,178.36,7138.0,166.7496,166.9273,166.6842,166.7683,7138.0
2023-08-24 10:50:00,178.36,178.47,178.28,178.4,3671.0,166.7683,166.8712,166.6935,166.8057,3671.0
2023-08-24 10:55:00,178.4,178.47,178.24,178.34,5709.0,166.8057,166.8712,166.6561,166.7496,5709.0
2023-08-24 11:00:00,178.24,178.24,177.83,177.83,6787.0,166.6561,166.6561,166.2728,166.2728,6787.0
2023-08-24 11:05:00,177.9,177.99,177.65,177.82,7669.0,166.3382,166.4224,166.1045,166.2634,7669.0
2023-08-24 11:10:00,177.78,177.92,177.7,177.83,7270.0,166.226,166.3569,166.1512,166.2728,7270.0
2023-08-24 11:15:00,177.77,177.84,177.64,177.74,6052.0,166.2167,166.2821,166.0951,166.1886,6052.0
2023-08-24 11:20:00,177.71,177.73,177.5,177.62,5470.0,166.1606,166.1793,165.9642,166.0764,5470.0
2023-08-24 11:25:00,177.65,177.94,177.65,177.94,6816.0,166.1045,166.3756,166.1045,166.3756,6816.0
2023-08-24 11:30:00,178.03,178.27,177.94,178.1,4069.0,166.4598,166.6842,166.3756,166.5252,4069.0
2023-08-24 11:35:00,178.1,178.25,178.0,178.06,16403.0,166.5252,166.6655,166.4317,166.4878,16403.0
2023-08-24 11:40:00,177.96,178.14,177.9,177.93,2174.0,166.3943,166.5626,166.3382,166.3663,2174.0
2023-08-24 11:45:00,177.83,177.9,177.68,177.87,4156.0,166.2728,166.3382,166.1325,166.3102,4156.0
2023-08-24 11:50:00,177.86,177.9,177.66,177.71,6432.0,166.3008,166.3382,166.1138,166.1606,6432.0
2023-08-24 11:55:00,177.6,177.6,177.4,177.52,4289.0,166.0577,166.0577,165.8707,165.9829,4289.0
2023-08-24 12:00:00,177.42,177.5,177.39,177.46,2508.0,165.8894,165.9642,165.8614,165.9268,2508.0
2023-08-24 12:05:00,177.53,177.85,177.53,177.68,4801.0,165.9923,166.2915,165.9923,166.1325,4801.0
2023-08-24 12:10:00,177.64,177.77,177.63,177.72,5214.0,166.0951,166.2167,166.0858,166.1699,5214.0
2023-08-24 12:15:00,177.7,177.82,177.61,177.66,4483.0,166.1512,166.2634,166.0671,166.1138,4483.0
2023-08-24 12:20:00,177.66,177.71,177.51,177.52,2414.0,166.1138,166.1606,165.9736,165.9829,2414.0
2023-08-24 12:25:00,177.49,177.59,177.23,177.24,5208.0,165.9549,166.0484,165.7118,165.7211,5208.0
2023-08-24 12:30:00,177.17,177.36,177.13,177.36,2179.0,165.6557,165.8333,165.6183,165.8333,2179.0
2023-08-24 12:35:00,177.25,177.32,177.02,177.02,5196.0,165.7305,165.7959,165.5154,165.5154,5196.0
2023-08-24 12:40:00,177.06,177.23,177.06,177.12,3126.0,165.5528,165.7118,165.5528,165.6089,3126.0
2023-08-24 12:45:00,177.12,177.16,177.0,177.07,3061.0,165.6089,165.6463,165.4967,165.5622,3061.0
2023-08-24 12:50:00,177.1,177.22,177.03,177.05,4147.0,165.5902,165.7024,165.5248,165.5435,4147.0
2023-08-24 12:55:00,177.0,177.05,176.73,176.8,5118.0,165.4967,165.5435,165.2443,165.3097,5118.0
2023-08-24 13:00:00,176.81,176.82,176.5,176.6,3105.0,165.3191,165.3284,165.0292,165.1227,3105.0
2023-08-24 13:05:00,176.58,176.78,176.48,176.48,5086.0,165.104,165.291,165.0105,165.0105,5086.0
2023-08-24 13:10:00,176.51,176.63,176.28,176.42,6300.0,165.0386,165.1508,164.8235,164.9544,6300.0
2023-08-24 13:15:00,176.4,176.6,176.4,176.4,5330.0,164.9357,165.1227,164.9357,164.9357,5330.0
2023-08-24 13:20:00,176.47,176.61,176.36,176.38,2889.0,165.0012,165.1321,164.8983,164.917,2889.0
2023-08-24 13:25:00,176.42,176.62,176.31,176.58,4424.0,164.9544,165.1414,164.8516,165.104,4424.0
2023-08-24 13:30:00,176.54,176.58,176.41,176.5,5303.0,165.0666,165.104,164.9451,165.0292,5303.0
2023-08-24 13:35:00,176.45,176.65,176.44,176.5,2439.0,164.9825,165.1695,164.9731,165.0292,2439.0
2023-08-24 13:40:00,176.59,176.69,176.33,176.55,14353.0,165.1134,165.2069,164.8703,165.076,14353.0
2023-08-24 13:45:00,176.58,176.73,176.57,176.64,4516.0,165.104,165.2443,165.0947,165.1601,4516.0
2023-08-24 13:50:00,176.68,176.68,176.45,176.49,2427.0,165.1975,165.1975,164.9825,165.0199,2427.0
2023-08-24 13:55:00,176.57,176.65,176.43,176.51,4010.0,165.0947,165.1695,164.9638,165.0386,4010.0
2023-08-24 14:00:00,176.56,176.63,176.45,176.47,2230.0,165.0853,165.1508,164.9825,165.0012,2230.0
2023-08-24 14:05:00,176.39,176.61,176.37,176.6,2383.0,164.9264,165.1321,164.9077,165.1227,2383.0
2023-08-24 14:10:00,176.64,176.87,176.64,176.71,3672.0,165.1601,165.3752,165.1601,165.2256,3672.0
2023-08-24 14:15:00,176.74,176.75,176.53,176.58,1659.0,165.2536,165.263,165.0573,165.104,1659.0
2023-08-24 14:20:00,176.52,176.89,176.51,176.67,6852.0,165.0479,165.3939,165.0386,165.1882,6852.0
2023-08-24 14:25:00,176.68,176.85,176.67,176.78,3907.0,165.1975,165.3565,165.1882,165.291,3907.0
2023-08-24 14:30:00,176.78,177.01,176.78,176.93,18929.0,165.291,165.5061,165.291,165.4313,18929.0
2023-08-24 14:35:00,176.97,177.31,176.85,177.31,7261.0,165.4687,165.7866,165.3565,165.7866,7261.0
2023-08-24 14:40:00,177.31,177.55,177.11,177.55,8381.0,165.7866,166.011,165.5996,166.011,8381.0
2023-08-24 14:45:00,177.58,177.78,177.48,177.49,4114.0,166.039,166.226,165.9455,165.9549,4114.0
2023-08-24 14:50:00,177.55,177.79,177.54,177.75,3503.0,166.011,166.2354,166.0016,166.198,3503.0
2023-08-24 14:55:00,177.75,177.88,177.68,177.72,9592.0,166.198,166.3195,166.1325,166.1699,9592.0
2023-08-24 15:00:00,177.67,177.77,177.67,177.72,2717.0,166.1232,166.2167,166.1232,166.1699,2717.0
2023-08-24 15:05:00,177.66,177.8,177.65,177.66,3726.0,166.1138,166.2447,166.1045,166.1138,3726.0
2023-08-24 15:10:00,177.68,177.79,177.65,177.77,7375.0,166.1325,166.2354,166.1045,166.2167,7375.0
2023-08-24 15:15:00,177.79,177.86,177.69,177.79,4845.0,166.2354,166.3008,166.1419,166.2354,4845.0
2023-08-24 15:20:00,177.81,177.9,177.71,177.71,6159.0,166.2541,166.3382,166.1606,166.1606,6159.0
2023-08-24 15:25:00,177.78,178.0,177.78,177.94,4869.0,166.226,166.4317,166.226,166.3756,4869.0
2023-08-24 15:30:00,177.94,177.97,177.86,177.95,4250.0,166.3756,166.4037,166.3008,166.385,4250.0
2023-08-24 15:35:00,177.91,177.94,177.78,177.87,9731.0,166.3476,166.3756,166.226,166.3102,9731.0
2023-08-24 15:40:00,177.9,178.04,177.74,177.74,28933.0,166.3382,166.4691,166.1886,166.1886,28933.0
2023-08-24 15:45:00,177.66,177.69,177.32,177.53,7110.0,166.1138,166.1419,165.7959,165.9923,7110.0
2023-08-24 15:50:00,177.48,177.68,177.37,177.39,17365.0,165.9455,166.1325,165.8427,165.8614,17365.0
2023-08-24 15:55:00,177.42,177.46,177.1,177.1,55361.0,165.8894,165.9268,165.5902,165.5902,55361.0
2023-08-25 09:30:00,177.09,177.28,176.43,176.65,25124.0,165.5809,165.7585,164.9638,165.1695,25124.0
2023-08-25 09:35:00,176.64,177.56,176.49,177.53,8070.0,165.1601,166.0203,165.0199,165.9923,8070.0
2023-08-25 09:40:00,177.5,177.5,176.82,176.82,1725.0,165.9642,165.9642,165.3284,165.3284,1725.0
2023-08-25 09:45:00,176.78,177.3,176.53,176.57,4788.0,165.291,165.7772,165.0573,165.0947,4788.0
2023-08-25 09:50:00,176.83,176.83,176.22,176.4,5647.0,165.3378,165.3378,164.7674,164.9357,5647.0
2023-08-25 09:55:00,176.33,176.69,176.22,176.67,3371.0,164.8703,165.2069,164.7674,165.1882,3371.0
2023-08-25 10:00:00,176.71,177.01,176.3,177.01,7601.0,165.2256,165.5061,164.8422,165.5061,7601.0
2023-08-25 10:05:00,176.84,177.05,176.59,176.83,13414.0,165.3471,165.5435,165.1134,165.3378,13414.0
2023-08-25 10:10:00,176.89,177.13,176.84,177.09,9618.0,165.3939,165.6183,165.3471,165.5809,9618.0
2023-08-25 10:15:00,177.18,177.56,177.06,177.08,5019.0,165.665,166.0203,165.5528,165.5715,5019.0
2023-08-25 10:20:00,177.02,177.09,176.8,176.99,5659.0,165.5154,165.5809,165.3097,165.4874,5659.0
2023-08-25 10:25:00,176.99,177.09,176.77,177.09,5187.0,165.4874,165.5809,165.2817,165.5809,5187.0
2023-08-25 10:30:00,177.03,177.11,176.45,176.54,12739.0,165.5248,165.5996,164.9825,165.0666,12739.0
2023-08-25 10:35:00,176.6,176.65,176.21,176.36,30373.0,165.1227,165.1695,164.7581,164.8983,30373.0
2023-08-25 10:40:00,176.38,176.5,176.0,176.16,18757.0,164.917,165.0292,164.5617,164.7113,18757.0
2023-08-25 10:45:00,176.2,176.23,175.67,176.16,12748.0,164.7487,164.7768,164.2532,164.7113,12748.0
2023-08-25 10:50:00,176.33,176.6,176.12,176.58,4664.0,164.8703,165.1227,164.6739,165.104,4664.0
2023-08-25 10:55:00,176.63,176.81,176.56,176.69,7966.0,165.1508,165.3191,165.0853,165.2069,7966.0
2023-08-25 11:00:00,176.72,176.83,176.47,176.69,15117.0,165.2349,165.3378,165.0012,165.2069,15117.0
2023-08-25 11:05:00,176.68,177.04,176.67,176.91,13547.0,165.1975,165.5341,165.1882,165.4126,13547.0
2023-08-25 11:10:00,177.03,177.57,177.03,177.46,6761.0,165.5248,166.0297,165.5248,165.9268,6761.0
2023-08-25 11:15:00,177.55,177.63,177.24,177.56,4557.0,166.011,166.0858,165.7211,166.0203,4557.0
2023-08-25 11:20:00,177.5,177.9,177.48,177.83,7730.0,165.9642,166.3382,165.9455,166.2728,7730.0
2023-08-25 11:25:00,177.94,178.16,177.78,178.16,8395.0,166.3756,166.5813,166.226,166.5813,8395.0
2023-08-25 11:30:00,178.15,178.32,178.09,178.25,3979.0,166.572,166.7309,166.5159,166.6655,3979.0
2023-08-25 11:35:00,178.32,178.55,178.28,178.43,15044.0,166.7309,166.946,166.6935,166.8338,15044.0
2023-08-25 11:40:00,178.46,178.53,178.22,178.32,6909.0,166.8618,166.9273,166.6374,166.7309,6909.0
2023-08-25 11:45:00,178.34,178.34,178.08,178.18,9039.0,166.7496,166.7496,166.5065,166.6,9039.0
2023-08-25 11:50:00,178.13,178.13,177.79,177.97,6448.0,166.5533,166.5533,166.2354,166.4037,6448.0
2023-08-25 11:55:00,177.9,177.94,177.7,177.81,2975.0,166.3382,166.3756,166.1512,166.2541,2975.0
2023-08-25 12:00:00,177.82,178.08,177.65,177.65,4881.0,166.2634,166.5065,166.1045,166.1045,4881.0
2023-08-25 12:05:00,177.65,177.65,177.26,177.57,18487.0,166.1045,166.1045,165.7398,166.0297,18487.0
2023-08-25 12:10:00,177.64,177.78,177.55,177.73,2263.0,166.0951,166.226,166.011,166.1793,2263.0
2023-08-25 12:15:00,177.77,177.91,177.64,177.82,3249.0,166.2167,166.3476,166.0951,166.2634,3249.0
2023-08-25 12:20:00,177.94,178.06,177.88,177.97,3657.0,166.3756,166.4878,166.3195,166.4037,3657.0
2023-08-25 12:25:00,178.05,178.05,177.97,178.04,2055.0,166.4785,166.4785,166.4037,166.4691,2055.0
2023-08-25 12:30:00,178.04,178.09,177.92,177.99,4757.0,166.4691,166.5159,166.3569,166.4224,4757.0
2023-08-25 12:35:00,177.98,178.04,177.9,177.92,4574.0,166.413,166.4691,166.3382,166.3569,4574.0
2023-08-25 12:40:00,177.93,178.06,177.71,177.71,9928.0,166.3663,166.4878,166.1606,166.1606,9928.0
2023-08-25 12:45:00,177.78,177.93,177.67,177.68,2407.0,166.226,166.3663,166.1232,166.1325,2407.0
2023-08-25 12:50:00,177.8,177.8,177.5,177.5,2401.0,166.2447,166.2447,165.9642,165.9642,2401.0
2023-08-25 12:55:00,177.41,177.61,177.4,177.55,2844.0,165.8801,166.0671,165.8707,166.011,2844.0
2023-08-25 13:00:00,177.7,177.76,177.59,177.68,1861.0,166.1512,166.2073,166.0484,166.1325,1861.0
2023-08-25 13:05:00,177.64,177.89,177.64,177.79,3015.0,166.0951,166.3289,166.0951,166.2354,3015.0
2023-08-25 13:10:00,177.78,177.95,177.7,177.95,2043.0,166.226,166.385,166.1512,166.385,2043.0
2023-08-25 13:15:00,177.99,178.01,177.68,177.71,3969.0,166.4224,166.4411,166.1325,166.1606,3969.0
2023-08-25 13:20:00,177.64,177.72,177.52,177.55,6153.0,166.0951,166.1699,165.9829,166.011,6153.0
2023-08-25 13:25:00,177.56,177.74,177.41,177.56,3648.0,166.0203,166.1886,165.8801,166.0203,3648.0
2023-08-25 13:30:00,177.51,177.69,177.44,177.65,5350.0,165.9736,166.1419,165.9081,166.1045,5350.0
2023-08-25 13:35:00,177.64,177.64,177.4,177.47,4085.0,166.0951,166.0951,165.8707,165.9362,4085.0
2023-08-25 13:40:00,177.58,177.67,177.52,177.65,2194.0,166.039,166.1232,165.9829,166.1045,2194.0
2023-08-25 13:45:00,177.6,177.68,177.56,177.62,1252.0,166.0577,166.1325,166.0203,166.0764,1252.0
2023-08-25 13:50:00,177.62,177.85,177.54,177.85,4638.0,166.0764,166.2915,166.0016,166.2915,4638.0
2023-08-25 13:55:00,177.86,177.96,177.79,177.95,1421.0,166.3008,166.3943,166.2354,166.385,1421.0
2023-08-25 14:00:00,177.95,177.99,177.86,177.86,1329.0,166.385,166.4224,166.3008,166.3008,1329.0
2023-08-25 14:05:00,177.92,178.06,177.91,177.91,3677.0,166.3569,166.4878,166.3476,166.3476,3677.0
2023-08-25 14:10:00,177.91,178.02,177.86,177.97,2702.0,166.3476,166.4504,166.3008,166.4037,2702.0
2023-08-25 14:15:00,177.91,177.91,177.84,177.88,1752.0,166.3476,166.3476,166.2821,166.3195,1752.0
2023-08-25 14:20:00,177.89,178.18,177.89,178.09,3323.0,166.3289,166.6,166.3289,166.5159,3323.0
2023-08-25 14:25:00,178.06,178.18,178.06,178.1,1949.0,166.4878,166.6,166.4878,166.5252,1949.0
2023-08-25 14:30:00,178.13,178.38,178.13,178.37,3940.0,166.5533,166.787,166.5533,166.7777,3940.0
2023-08-25 14:35:00,178.36,178.5,178.3,178.4,4173.0,166.7683,166.8992,166.7122,166.8057,4173.0
2023-08-25 14:40:00,178.44,178.44,178.2,178.2,6615.0,166.8431,166.8431,166.6187,166.6187,6615.0
2023-08-25 14:45:00,178.19,178.28,178.1,178.21,2363.0,166.6094,166.6935,166.5252,166.6281,2363.0
2023-08-25 14:50:00,178.34,178.34,178.18,178.19,1393.0,166.7496,166.7496,166.6,166.6094,1393.0
2023-08-25 14:55:00,178.31,178.32,178.21,178.32,3966.0,166.7216,166.7309,166.6281,166.7309,3966.0
2023-08-25 15:00:00,178.34,178.52,178.34,178.35,6211.0,166.7496,166.9179,166.7496,166.759,6211.0
2023-08-25 15:05:00,178.3,178.53,178.25,178.42,9460.0,166.7122,166.9273,166.6655,166.8244,9460.0
2023-08-25 15:10:00,178.33,178.38,178.27,178.31,2730.0,166.7403,166.787,166.6842,166.7216,2730.0
2023-08-25 15:15:00,178.27,178.41,178.07,178.15,4477.0,166.6842,166.8151,166.4972,166.572,4477.0
2023-08-25 15:20:00,178.2,178.27,178.15,178.23,4891.0,166.6187,166.6842,166.572,166.6468,4891.0
2023-08-25 15:25:00,178.2,178.31,178.19,178.2,3540.0,166.6187,166.7216,166.6094,166.6187,3540.0
2023-08-25 15:30:00,178.18,178.18,178.01,178.1,4302.0,166.6,166.6,166.4411,166.5252,4302.0
2023-08-25 15:35:00,177.97,178.07,177.8,177.8,5808.0,166.4037,166.4972,166.2447,166.2447,5808.0
2023-08-25 15:40:00,177.83,177.97,177.82,177.97,6135.0,166.2728,166.4037,166.2634,166.4037,6135.0
2023-08-25 15:45:00,177.97,177.97,177.66,177.68,12244.0,166.4037,166.4037,166.1138,166.1325,12244.0
2023-08-25 15:50:00,177.65,177.65,177.04,177.26,57677.0,166.1045,166.1045,165.5341,165.7398,57677.0
2023-08-25 15:55:00,177.25,177.61,177.24,177.54,60746.0,165.7305,166.0671,165.7211,166.0016,60746.0
2023-08-28 09:30:00,178.15,178.4,177.66,177.82,29129.0,166.572,166.8057,166.1138,166.2634,29129.0
2023-08-28 09:35:00,178.26,179.05,178.26,178.72,9033.0,166.6748,167.4135,166.6748,167.105,9033.0
2023-08-28 09:40:00,178.7,179.0,178.46,178.5,14071.0,167.0863,167.3668,166.8618,166.8992,14071.0
2023-08-28 09:45:00,178.49,178.63,178.05,178.13,6247.0,166.8899,167.0208,166.4785,166.5533,6247.0
2023-08-28 09:50:00,178.33,178.48,177.95,178.04,3803.0,166.7403,166.8805,166.385,166.4691,3803.0
2023-08-28 09:55:00,178.0,178.14,177.65,178.1,30071.0,166.4317,166.5626,166.1045,166.5252,30071.0
2023-08-28 10:00:00,178.1,178.21,177.8,177.93,17525.0,166.5252,166.6281,166.2447,166.3663,17525.0
2023-08-28 10:05:00,177.91,177.93,177.69,177.88,6180.0,166.3476,166.3663,166.1419,166.3195,6180.0
2023-08-28 10:10:00,177.98,177.98,177.72,177.89,18455.0,166.413,166.413,166.1699,166.3289,18455.0
2023-08-28 10:15:00,177.81,177.98,177.55,177.84,15718.0,166.2541,166.413,166.011,166.2821,15718.0
2023-08-28 10:20:00,177.84,177.95,177.69,177.77,6297.0,166.2821,166.385,166.1419,166.2167,6297.0
2023-08-28 10:25:00,177.81,178.0,177.51,177.59,11061.0,166.2541,166.4317,165.9736,166.0484,11061.0
2023-08-28 10:30:00,177.54,177.75,177.34,177.66,7796.0,166.0016,166.198,165.8146,166.1138,7796.0
2023-08-28 10:35:00,177.57,177.65,177.36,177.56,6731.0,166.0297,166.1045,165.8333,166.0203,6731.0
2023-08-28 10:40:00,177.56,177.85,177.52,177.8,5077.0,166.0203,166.2915,165.9829,166.2447,5077.0
2023-08-28 10:45:00,177.66,177.66,177.08,177.21,5130.0,166.1138,166.1138,165.5715,165.6931,5130.0
2023-08-28 10:50:00,177.13,177.56,177.06,177.22,15445.0,165.6183,166.0203,165.5528,165.7024,15445.0
2023-08-28 10:55:00,177.21,177.4,177.02,177.09,9165.0,165.6931,165.8707,165.5154,165.5809,9165.0
2023-08-28 11:00:00,177.19,177.19,176.79,177.07,6745.0,165.6744,165.6744,165.3004,165.5622,6745.0
2023-08-28 11:05:00,177.09,177.24,176.98,177.17,4783.0,165.5809,165.7211,165.478,165.6557,4783.0
2023-08-28 11:10:00,177.06,177.07,176.9,176.95,5625.0,165.5528,165.5622,165.4032,165.45,5625.0
2023-08-28 11:15:00,176.88,177.13,176.88,176.95,8206.0,165.3845,165.6183,165.3845,165.45,8206.0
2023-08-28 11:20:00,177.03,177.04,176.82,176.84,4631.0,165.5248,165.5341,165.3284,165.3471,4631.0
2023-08-28 11:25:00,176.84,177.03,176.83,176.99,4803.0,165.3471,165.5248,165.3378,165.4874,4803.0
2023-08-28 11:30:00,177.01,177.3,177.01,177.25,5403.0,165.5061,165.7772,165.5061,165.7305,5403.0
2023-08-28 11:35:00,177.25,177.56,177.22,177.54,3180.0,165.7305,166.0203,165.7024,166.0016,3180.0
2023-08-28 11:40:00,177.5,177.59,177.36,177.49,11215.0,165.9642,166.0484,165.8333,165.9549,11215.0
2023-08-28 11:45:00,177.56,177.68,177.34,177.38,7452.0,166.0203,166.1325,165.8146,165.852,7452.0
2023-08-28 11:50:00,177.27,177.49,177.12,177.31,4243.0,165.7492,165.9549,165.6089,165.7866,4243.0
2023-08-28 11:55:00,177.37,177.46,177.26,177.39,4838.0,165.8427,165.9268,165.7398,165.8614,4838.0
2023-08-28 12:00:00,177.34,177.36,177.05,177.16,7658.0,165.8146,165.8333,165.5435,165.6463,7658.0
2023-08-28 12:05:00,177.13,177.18,176.95,177.1,5850.0,165.6183,165.665,165.45,165.5902,5850.0
2023-08-28 12:10:00,177.05,177.15,176.9,177.12,4680.0,165.5435,165.637,165.4032,165.6089,4680.0
2023-08-28 12:15:00,177.16,177.37,177.16,177.28,5463.0,165.6463,165.8427,165.6463,165.7585,5463.0
2023-08-28 12:20:00,177.25,177.43,177.22,177.3,7330.0,165.7305,165.8988,165.7024,165.7772,7330.0
2023-08-28 12:25:00,177.27,177.41,177.2,177.34,8136.0,165.7492,165.8801,165.6837,165.8146,8136.0
2023-08-28 12:30:00,177.34,177.39,177.19,177.19,6399.0,165.8146,165.8614,165.6744,165.6744,6399.0
2023-08-28 12:35:00,177.17,177.18,177.04,177.18,3222.0,165.6557,165.665,165.5341,165.665,3222.0
2023-08-28 12:40:00,177.07,177.33,177.04,177.33,4384.0,165.5622,165.8053,165.5341,165.8053,4384.0
2023-08-28 12:45:00,177.3,177.36,177.03,177.06,3391.0,165.7772,165.8333,165.5248,165.5528,3391.0
2023-08-28 12:50:00,177.11,177.28,177.05,177.24,4964.0,165.5996,165.7585,165.5435,165.7211,4964.0
2023-08-28 12:55:00,177.25,177.47,177.21,177.39,5881.0,165.7305,165.9362,165.6931,165.8614,5881.0
2023-08-28 13:00:00,177.35,177.56,177.25,177.44,9251.0,165.824,166.0203,165.7305,165.9081,9251.0
2023-08-28 13:05:00,177.47,177.57,177.25,177.25,6838.0,165.9362,166.0297,165.7305,165.7305,6838.0
2023-08-28 13:10:00,177.27,177.39,177.21,177.21,3962.0,165.7492,165.8614,165.6931,165.6931,3962.0
2023-08-28 13:15:00,177.31,177.31,177.17,177.22,5597.0,165.7866,165.7866,165.6557,165.7024,5597.0
2023-08-28 13:20:00,177.37,177.42,177.31,177.39,6688.0,165.8427,165.8894,165.7866,165.8614,6688.0
2023-08-28 13:25:00,177.48,177.51,177.25,177.34,3149.0,165.9455,165.9736,165.7305,165.8146,3149.0
2023-08-28 13:30:00,177.37,177.9,177.35,177.85,9077.0,165.8427,166.3382,165.824,166.2915,9077.0
2023-08-28 13:35:00,177.86,178.22,177.79,178.19,17938.0,166.3008,166.6374,166.2354,166.6094,17938.0
2023-08-28 13:40:00,178.22,178.35,178.15,178.3,14643.0,166.6374,166.759,166.572,166.7122,14643.0
2023-08-28 13:45:00,178.3,178.49,178.24,178.41,17024.0,166.7122,166.8899,166.6561,166.8151,17024.0
2023-08-28 13:50:00,178.41,178.51,177.97,178.02,12539.0,166.8151,166.9086,166.4037,166.4504,12539.0
2023-08-28 13:55:00,178.03,178.18,177.77,177.85,7855.0,166.4598,166.6,166.2167,166.2915,7855.0
2023-08-28 14:00:00,177.84,177.92,177.67,177.88,5248.0,166.2821,166.3569,166.1232,166.3195,5248.0
2023-08-28 14:05:00,177.88,178.05,177.76,178.04,6044.0,166.3195,166.4785,166.2073,166.4691,6044.0
2023-08-28 14:10:00,178.08,178.08,177.74,177.97,16909.0,166.5065,166.5065,166.1886,166.4037,16909.0
2023-08-28 14:15:00,178.04,178.06,177.83,177.99,7070.0,166.4691,166.4878,166.2728,166.4224,7070.0
2023-08-28 14:20:00,178.06,178.06,177.89,177.95,1214.0,166.4878,166.4878,166.3289,166.385,1214.0
2023-08-28 14:25:00,178.0,178.19,177.96,178.15,6444.0,166.4317,166.6094,166.3943,166.572,6444.0
2023-08-28 14:30:00,178.12,178.24,178.04,178.2,8647.0,166.5439,166.6561,166.4691,166.6187,8647.0
2023-08-28 14:35:00,178.2,178.4,178.15,178.39,8670.0,166.6187,166.8057,166.572,166.7964,8670.0
2023-08-28 14:40:00,178.42,178.44,178.3,178.3,10355.0,166.8244,166.8431,166.7122,166.7122,10355.0
2023-08-28 14:45:00,178.3,178.41,178.3,178.31,3038.0,166.7122,166.8151,166.7122,166.7216,3038.0
2023-08-28 14:50:00,178.31,178.39,178.26,178.37,5658.0,166.7216,166.7964,166.6748,166.7777,5658.0
2023-08-28 14:55:00,178.38,178.47,178.31,178.32,7103.0,166.787,166.8712,166.7216,166.7309,7103.0
2023-08-28 15:00:00,178.4,178.41,177.98,177.99,3452.0,166.8057,166.8151,166.413,166.4224,3452.0
2023-08-28 15:05:00,178.05,178.18,178.0,178.12,5689.0,166.4785,166.6,166.4317,166.5439,5689.0
2023-08-28 15:10:00,178.1,178.15,177.99,178.11,4979.0,166.5252,166.572,166.4224,166.5346,4979.0
2023-08-28 15:15:00,178.06,178.21,178.06,178.11,6271.0,166.4878,166.6281,166.4878,166.5346,6271.0
2023-08-28 15:20:00,178.06,178.11,177.77,177.78,8443.0,166.4878,166.5346,166.2167,166.226,8443.0
2023-08-28 15:25:00,177.8,178.01,177.74,178.0,8197.0,166.2447,166.4411,166.1886,166.4317,8197.0
2023-08-28 15:30:00,178.0,178.43,177.99,178.4,11814.0,166.4317,166.8338,166.4224,166.8057,11814.0
2023-08-28 15:35:00,178.35,178.52,178.29,178.39,29072.0,166.759,166.9179,166.7029,166.7964,29072.0
2023-08-28 15:40:00,178.39,178.46,177.98,177.98,14048.0,166.7964,166.8618,166.413,166.413,14048.0
2023-08-28 15:45:00,177.98,178.31,177.94,178.0,17266.0,166.413,166.7216,166.3756,166.4317,17266.0
2023-08-28 15:50:00,177.96,178.07,177.8,178.0,29526.0,166.3943,166.4972,166.2447,166.4317,29526.0
2023-08-28 15:55:00,177.97,178.42,177.95,178.19,86522.0,166.4037,166.8244,166.385,166.6094,86522.0
2023-08-29 09:30:00,178.68,178.7,177.78,178.66,20515.0,167.0676,167.0863,166.226,167.0489,20515.0
2023-08-29 09:35:00,178.55,178.97,178.34,178.97,6943.0,166.946,167.3387,166.7496,167.3387,6943.0
2023-08-29 09:40:00,178.91,179.1,178.53,178.83,5666.0,167.2826,167.4603,166.9273,167.2078,5666.0
2023-08-29 09:45:00,178.9,179.22,178.74,179.13,15363.0,167.2733,167.5725,167.1237,167.4883,15363.0
2023-08-29 09:50:00,178.86,179.09,178.45,179.09,4433.0,167.2359,167.4509,166.8525,167.4509,4433.0
2023-08-29 09:55:00,179.0,179.1,178.75,178.89,5419.0,167.3668,167.4603,167.133,167.2639,5419.0
2023-08-29 10:00:00,179.06,179.57,179.06,179.53,15510.0,167.4229,167.8997,167.4229,167.8623,15510.0
2023-08-29 10:05:00,179.43,179.87,179.32,179.79,9821.0,167.7688,168.1802,167.666,168.1054,9821.0
2023-08-29 10:10:00,179.9,180.0,179.5,179.95,14935.0,168.2083,168.3018,167.8343,168.255,14935.0
2023-08-29 10:15:00,180.04,180.32,179.89,180.24,4244.0,168.3392,168.601,168.1989,168.5262,4244.0
2023-08-29 10:20:00,180.34,180.78,180.33,180.77,9939.0,168.6197,169.0311,168.6103,169.0217,9939.0
2023-08-29 10:25:00,180.74,180.85,180.58,180.64,7044.0,168.9937,169.0965,168.8441,168.9002,7044.0
2023-08-29 10:30:00,180.75,180.8,180.46,180.55,7425.0,169.003,169.0498,168.7319,168.816,7425.0
2023-08-29 10:35:00,180.56,180.6,179.98,180.14,5230.0,168.8254,168.8628,168.2831,168.4327,5230.0
2023-08-29 10:40:00,180.26,180.26,179.66,179.73,19154.0,168.5449,168.5449,167.9839,168.0493,19154.0
2023-08-29 10:45:00,179.8,179.88,179.46,179.86,24638.0,168.1148,168.1896,167.7969,168.1709,24638.0
2023-08-29 10:50:00,179.86,179.9,179.7,179.75,3151.0,168.1709,168.2083,168.0213,168.068,3151.0
2023-08-29 10:55:00,179.75,179.86,179.54,179.61,5671.0,168.068,168.1709,167.8717,167.9371,5671.0
2023-08-29 11:00:00,179.47,179.51,179.22,179.28,9260.0,167.8062,167.8436,167.5725,167.6286,9260.0
2023-08-29 11:05:00,179.3,179.62,179.26,179.35,5528.0,167.6473,167.9465,167.6099,167.694,5528.0
2023-08-29 11:10:00,179.31,179.42,179.01,179.21,4647.0,167.6566,167.7595,167.3761,167.5631,4647.0
2023-08-29 11:15:00,179.24,179.31,179.06,179.14,5720.0,167.5912,167.6566,167.4229,167.4977,5720.0
2023-08-29 11:20:00,179.14,179.18,178.86,178.99,3542.0,167.4977,167.5351,167.2359,167.3574,3542.0
2023-08-29 11:25:00,179.0,179.18,178.99,179.09,4283.0,167.3668,167.5351,167.3574,167.4509,4283.0
2023-08-29 11:30:00,179.12,179.39,179.11,179.34,6458.0,167.479,167.7314,167.4696,167.6847,6458.0
2023-08-29 11:35:00,179.34,179.6,179.32,179.52,4954.0,167.6847,167.9278,167.666,167.853,4954.0
2023-08-29 11:40:00,179.53,179.7,179.53,179.7,2849.0,167.8623,168.0213,167.8623,168.0213,2849.0
2023-08-29 11:45:00,179.7,179.76,179.55,179.65,19852.0,168.0213,168.0774,167.881,167.9745,19852.0
2023-08-29 11:50:00,179.59,179.62,179.34,179.56,3277.0,167.9184,167.9465,167.6847,167.8904,3277.0
2023-08-29 11:55:00,179.53,179.74,179.52,179.69,3060.0,167.8623,168.0587,167.853,168.0119,3060.0
2023-08-29 12:00:00,179.75,179.75,179.56,179.56,2645.0,168.068,168.068,167.8904,167.8904,2645.0
2023-08-29 12:05:00,179.61,179.78,179.6,179.74,5152.0,167.9371,168.0961,167.9278,168.0587,5152.0
2023-08-29 12:10:00,179.73,179.97,179.66,179.89,7416.0,168.0493,168.2737,167.9839,168.1989,7416.0
2023-08-29 12:15:00,179.92,179.95,179.86,179.86,2135.0,168.227,168.255,168.1709,168.1709,2135.0
2023-08-29 12:20:00,179.85,180.01,179.85,179.99,3094.0,168.1615,168.3111,168.1615,168.2924,3094.0
2023-08-29 12:25:00,180.0,180.17,179.96,180.09,5487.0,168.3018,168.4607,168.2644,168.3859,5487.0
2023-08-29 12:30:00,180.03,180.17,180.01,180.09,4461.0,168.3298,168.4607,168.3111,168.3859,4461.0
2023-08-29 12:35:00,180.1,180.2,179.99,180.11,8060.0,168.3953,168.4888,168.2924,168.4046,8060.0
2023-08-29 12:40:00,180.05,180.11,179.99,180.08,4035.0,168.3485,168.4046,168.2924,168.3766,4035.0
2023-08-29 12:45:00,180.07,180.07,179.88,179.88,2836.0,168.3672,168.3672,168.1896,168.1896,2836.0
2023-08-29 12:50:00,179.82,179.9,179.8,179.86,2299.0,168.1335,168.2083,168.1148,168.1709,2299.0
2023-08-29 12:55:00,179.83,180.13,179.83,180.08,8305.0,168.1428,168.4233,168.1428,168.3766,8305.0
2023-08-29 13:00:00,180.08,180.38,180.03,180.36,6151.0,168.3766,168.6571,168.3298,168.6384,6151.0
2023-08-29 13:05:00,180.38,180.45,180.2,180.24,4989.0,168.6571,168.7225,168.4888,168.5262,4989.0
2023-08-29 13:10:00,180.24,180.27,180.15,180.26,2222.0,168.5262,168.5542,168.442,168.5449,2222.0
2023-08-29 13:15:00,180.36,180.39,180.0,180.1,6035.0,168.6384,168.6664,168.3018,168.3953,6035.0
2023-08-29 13:20:00,180.07,180.15,179.98,180.15,6251.0,168.3672,168.442,168.2831,168.442,6251.0
2023-08-29 13:25:00,180.19,180.19,180.01,180.12,7990.0,168.4794,168.4794,168.3111,168.414,7990.0
2023-08-29 13:30:00,180.12,180.4,180.07,180.4,7120.0,168.414,168.6758,168.3672,168.6758,7120.0
2023-08-29 13:35:00,180.45,180.54,180.26,180.44,6629.0,168.7225,168.8067,168.5449,168.7132,6629.0
2023-08-29 13:40:00,180.42,180.53,180.34,180.42,7083.0,168.6945,168.7973,168.6197,168.6945,7083.0
2023-08-29 13:45:00,180.43,180.62,180.43,180.53,6535.0,168.7038,168.8815,168.7038,168.7973,6535.0
2023-08-29 13:50:00,180.53,180.53,180.16,180.17,10414.0,168.7973,168.7973,168.4514,168.4607,10414.0
2023-08-29 13:55:00,180.17,180.18,180.01,180.13,10751.0,168.4607,168.4701,168.3111,168.4233,10751.0
2023-08-29 14:00:00,180.13,180.27,180.13,180.21,4687.0,168.4233,168.5542,168.4233,168.4981,4687.0
2023-08-29 14:05:00,180.12,180.27,180.12,180.27,10846.0,168.414,168.5542,168.414,168.5542,10846.0
2023-08-29 14:10:00,180.28,180.38,180.0,180.04,17349.0,168.5636,168.6571,168.3018,168.3392,17349.0
2023-08-29 14:15:00,180.03,180.17,179.93,180.15,6103.0,168.3298,168.4607,168.2363,168.442,6103.0
2023-08-29 14:20:00,180.2,180.43,180.2,180.32,6421.0,168.4888,168.7038,168.4888,168.601,6421.0
2023-08-29 14:25:00,180.32,180.41,180.21,180.41,5757.0,168.601,168.6851,168.4981,168.6851,5757.0
2023-08-29 14:30:00,180.47,180.63,180.27,180.56,12268.0,168.7412,168.8908,168.5542,168.8254,12268.0
2023-08-29 14:35:00,180.62,180.75,180.48,180.48,12779.0,168.8815,169.003,168.7506,168.7506,12779.0
2023-08-29 14:40:00,180.5,180.68,180.49,180.62,31986.0,168.7693,168.9376,168.7599,168.8815,31986.0
2023-08-29 14:45:00,180.55,180.61,180.4,180.49,8962.0,168.816,168.8721,168.6758,168.7599,8962.0
2023-08-29 14:50:00,180.5,180.5,180.21,180.22,11452.0,168.7693,168.7693,168.4981,168.5075,11452.0
2023-08-29 14:55:00,180.25,180.33,180.17,180.33,9361.0,168.5355,168.6103,168.4607,168.6103,9361.0
2023-08-29 15:00:00,180.37,180.46,180.23,180.46,9319.0,168.6477,168.7319,168.5168,168.7319,9319.0
2023-08-29 15:05:00,180.47,180.48,180.36,180.4,9647.0,168.7412,168.7506,168.6384,168.6758,9647.0
2023-08-29 15:10:00,180.38,180.54,180.31,180.49,11026.0,168.6571,168.8067,168.5916,168.7599,11026.0
2023-08-29 15:15:00,180.49,180.6,180.43,180.6,12394.0,168.7599,168.8628,168.7038,168.8628,12394.0
2023-08-29 15:20:00,180.57,180.76,180.49,180.72,10981.0,168.8347,169.0124,168.7599,168.975,10981.0
2023-08-29 15:25:00,180.73,180.73,180.52,180.61,11093.0,168.9843,168.9843,168.788,168.8721,11093.0
2023-08-29 15:30:00,180.59,180.65,180.44,180.53,14121.0,168.8534,168.9095,168.7132,168.7973,14121.0
2023-08-29 15:35:00,180.56,180.66,180.39,180.53,14685.0,168.8254,168.9189,168.6664,168.7973,14685.0
2023-08-29 15:40:00,180.55,180.72,180.49,180.65,19495.0,168.816,168.975,168.7599,168.9095,19495.0
2023-08-29 15:45:00,180.69,180.86,180.66,180.76,28414.0,168.9469,169.1059,168.9189,169.0124,28414.0
2023-08-29 15:50:00,180.79,181.07,180.74,181.04,54155.0,169.0404,169.3022,168.9937,169.2742,54155.0
2023-08-29 15:55:00,181.06,181.65,180.99,181.52,175666.0,169.2929,169.8445,169.2274,169.723,175666.0
2023-08-30 09:30:00,182.5,182.79,182.03,182.79,31937.0,170.6393,170.9104,170.1998,170.9104,31937.0
2023-08-30 09:35:00,182.61,182.92,182.3,182.51,22514.0,170.7421,171.032,170.4523,170.6486,22514.0
2023-08-30 09:40:00,182.39,182.73,182.31,182.59,6790.0,170.5364,170.8543,170.4616,170.7234,6790.0
2023-08-30 09:45:00,182.54,183.49,182.54,183.4,10844.0,170.6767,171.5649,170.6767,171.4808,10844.0
2023-08-30 09:50:00,183.41,183.93,183.32,183.85,23578.0,171.4901,171.9764,171.406,171.9016,23578.0
2023-08-30 09:55:00,184.0,184.07,183.81,183.88,13084.0,172.0418,172.1073,171.8642,171.9296,13084.0
2023-08-30 10:00:00,183.89,184.19,183.75,183.92,10275.0,171.939,172.2195,171.8081,171.967,10275.0
2023-08-30 10:05:00,183.92,184.04,183.83,183.88,9242.0,171.967,172.0792,171.8829,171.9296,9242.0
2023-08-30 10:10:00,183.95,184.09,183.68,183.68,13825.0,171.9951,172.126,171.7426,171.7426,13825.0
2023-08-30 10:15:00,183.72,183.93,183.63,183.93,31930.0,171.78,171.9764,171.6959,171.9764,31930.0
2023-08-30 10:20:00,183.89,183.91,183.36,183.43,23504.0,171.939,171.9577,171.4434,171.5088,23504.0
2023-08-30 10:25:00,183.43,183.54,182.95,183.03,27815.0,171.5088,171.6117,171.06,171.1348,27815.0
2023-08-30 10:30:00,183.03,183.41,182.91,183.39,13823.0,171.1348,171.4901,171.0226,171.4714,13823.0
2023-08-30 10:35:00,183.39,183.46,182.96,183.16,20235.0,171.4714,171.5369,171.0694,171.2564,20235.0
2023-08-30 10:40:00,183.19,183.23,182.91,183.03,6687.0,171.2844,171.3218,171.0226,171.1348,6687.0
2023-08-30 10:45:00,183.08,183.19,182.76,183.02,23956.0,171.1816,171.2844,170.8824,171.1255,23956.0
2023-08-30 10:50:00,183.01,183.06,182.91,183.01,12243.0,171.1161,171.1629,171.0226,171.1161,12243.0
2023-08-30 10:55:00,183.03,183.17,182.98,183.04,7691.0,171.1348,171.2657,171.0881,171.1442,7691.0
2023-08-30 11:00:00,183.06,183.06,182.66,182.69,5545.0,171.1629,171.1629,170.7889,170.8169,5545.0
2023-08-30 11:05:00,182.77,182.85,182.52,182.52,5727.0,170.8917,170.9665,170.658,170.658,5727.0
2023-08-30 11:10:00,182.61,182.84,182.57,182.57,10142.0,170.7421,170.9572,170.7047,170.7047,10142.0
2023-08-30 11:15:00,182.63,182.85,182.57,182.85,12595.0,170.7608,170.9665,170.7047,170.9665,12595.0
2023-08-30 11:20:00,182.85,182.95,182.75,182.75,10570.0,170.9665,171.06,170.873,170.873,10570.0
2023-08-30 11:25:00,182.81,182.94,182.6,182.88,9979.0,170.9291,171.0507,170.7328,170.9946,9979.0
2023-08-30 11:30:00,182.88,182.92,182.6,182.65,25780.0,170.9946,171.032,170.7328,170.7795,25780.0
2023-08-30 11:35:00,182.65,182.95,182.62,182.69,17996.0,170.7795,171.06,170.7515,170.8169,17996.0
2023-08-30 11:40:00,182.62,182.8,182.6,182.77,10236.0,170.7515,170.9198,170.7328,170.8917,10236.0
2023-08-30 11:45:00,182.77,182.9,182.65,182.66,9168.0,170.8917,171.0133,170.7795,170.7889,9168.0
2023-08-30 11:50:00,182.66,182.89,182.6,182.83,8802.0,170.7889,171.0039,170.7328,170.9478,8802.0
2023-08-30 11:55:00,182.88,182.93,182.65,182.84,13434.0,170.9946,171.0413,170.7795,170.9572,13434.0
2023-08-30 12:00:00,182.88,183.1,182.74,183.04,11104.0,170.9946,171.2003,170.8637,171.1442,11104.0
2023-08-30 12:05:00,183.01,183.02,182.78,182.89,11091.0,171.1161,171.1255,170.9011,171.0039,11091.0
2023-08-30 12:10:00,182.89,183.17,182.74,183.06,19979.0,171.0039,171.2657,170.8637,171.1629,19979.0
2023-08-30 12:15:00,183.06,183.23,182.88,183.08,14227.0,171.1629,171.3218,170.9946,171.1816,14227.0
2023-08-30 12:20:00,183.05,183.06,182.83,182.84,6142.0,171.1535,171.1629,170.9478,170.9572,6142.0
2023-08-30 12:25:00,182.9,183.0,182.71,182.73,9207.0,171.0133,171.1068,170.8356,170.8543,9207.0
2023-08-30 12:30:00,182.7,182.84,182.69,182.77,12255.0,170.8263,170.9572,170.8169,170.8917,12255.0
2023-08-30 12:35:00,182.78,182.78,182.3,182.44,28434.0,170.9011,170.9011,170.4523,170.5832,28434.0
2023-08-30 12:40:00,182.45,182.55,182.37,182.47,10290.0,170.5925,170.686,170.5177,170.6112,10290.0
2023-08-30 12:45:00,182.54,182.98,182.54,182.72,8823.0,170.6767,171.0881,170.6767,170.845,8823.0
2023-08-30 12:50:00,182.71,182.83,182.6,182.69,6804.0,170.8356,170.9478,170.7328,170.8169,6804.0
2023-08-30 12:55:00,182.82,182.9,182.81,182.9,3874.0,170.9385,171.0133,170.9291,171.0133,3874.0
2023-08-30 13:00:00,182.91,182.93,182.75,182.92,2975.0,171.0226,171.0413,170.873,171.032,2975.0
2023-08-30 13:05:00,182.88,182.94,182.75,182.77,4667.0,170.9946,171.0507,170.873,170.8917,4667.0
2023-08-30 13:10:00,182.73,182.91,182.7,182.7,5210.0,170.8543,171.0226,170.8263,170.8263,5210.0
2023-08-30 13:15:00,182.79,182.92,182.78,182.88,9041.0,170.9104,171.032,170.9011,170.9946,9041.0
2023-08-30 13:20:00,182.88,182.88,182.73,182.81,5596.0,170.9946,170.9946,170.8543,170.9291,5596.0
2023-08-30 13:25:00,182.78,183.03,182.76,183.03,10568.0,170.9011,171.1348,170.8824,171.1348,10568.0
2023-08-30 13:30:00,182.98,183.06,182.78,182.87,7105.0,171.0881,171.1629,170.9011,170.9852,7105.0
2023-08-30 13:35:00,182.84,183.01,182.8,182.89,7299.0,170.9572,171.1161,170.9198,171.0039,7299.0
2023-08-30 13:40:00,182.99,183.0,182.62,182.69,4451.0,171.0974,171.1068,170.7515,170.8169,4451.0
2023-08-30 13:45:00,182.75,182.81,182.66,182.75,6987.0,170.873,170.9291,170.7889,170.873,6987.0
2023-08-30 13:50:00,182.7,182.78,182.62,182.71,14125.0,170.8263,170.9011,170.7515,170.8356,14125.0
2023-08-30 13:55:00,182.71,182.81,182.57,182.79,8640.0,170.8356,170.9291,170.7047,170.9104,8640.0
2023-08-30 14:00:00,182.81,182.81,182.57,182.62,6139.0,170.9291,170.9291,170.7047,170.7515,6139.0
2023-08-30 14:05:00,182.57,182.65,182.44,182.59,10440.0,170.7047,170.7795,170.5832,170.7234,10440.0
2023-08-30 14:10:00,182.57,182.69,182.53,182.65,7243.0,170.7047,170.8169,170.6673,170.7795,7243.0
2023-08-30 14:15:00,182.62,182.73,182.61,182.69,5945.0,170.7515,170.8543,170.7421,170.8169,5945.0
2023-08-30 14:20:00,182.61,182.72,182.55,182.64,3456.0,170.7421,170.845,170.686,170.7702,3456.0
2023-08-30 14:25:00,182.67,182.71,182.53,182.57,9959.0,170.7982,170.8356,170.6673,170.7047,9959.0
2023-08-30 14:30:00,182.57,182.62,182.51,182.57,10027.0,170.7047,170.7515,170.6486,170.7047,10027.0
2023-08-30 14:35:00,182.56,182.66,182.45,182.6,8111.0,170.6954,170.7889,170.5925,170.7328,8111.0
2023-08-30 14:40:00,182.61,182.65,182.55,182.58,6819.0,170.7421,170.7795,170.686,170.7141,6819.0
2023-08-30 14:45:00,182.65,182.72,182.62,182.68,6077.0,170.7795,170.845,170.7515,170.8076,6077.0
2023-08-30 14:50:00,182.68,182.81,182.64,182.76,6599.0,170.8076,170.9291,170.7702,170.8824,6599.0
2023-08-30 14:55:00,182.76,182.8,182.71,182.75,5808.0,170.8824,170.9198,170.8356,170.873,5808.0
2023-08-30 15:00:00,182.8,182.97,182.79,182.86,9051.0,170.9198,171.0787,170.9104,170.9759,9051.0
2023-08-30 15:05:00,182.92,182.95,182.86,182.92,4881.0,171.032,171.06,170.9759,171.032,4881.0
2023-08-30 15:10:00,182.89,182.89,182.7,182.75,21839.0,171.0039,171.0039,170.8263,170.873,21839.0
2023-08-30 15:15:00,182.82,182.94,182.63,182.67,6398.0,170.9385,171.0507,170.7608,170.7982,6398.0
2023-08-30 15:20:00,182.65,182.75,182.6,182.75,19399.0,170.7795,170.873,170.7328,170.873,19399.0
2023-08-30 15:25:00,182.79,182.79,182.52,182.66,8296.0,170.9104,170.9104,170.658,170.7889,8296.0
2023-08-30 15:30:00,182.67,182.7,182.57,182.64,10646.0,170.7982,170.8263,170.7047,170.7702,10646.0
2023-08-30 15:35:00,182.69,182.7,182.05,182.16,32373.0,170.8169,170.8263,170.2185,170.3214,32373.0
2023-08-30 15:40:00,182.11,182.19,181.86,181.98,21079.0,170.2746,170.3494,170.0409,170.1531,21079.0
2023-08-30 15:45:00,181.98,182.33,181.81,182.12,34276.0,170.1531,170.4803,169.9941,170.284,34276.0
2023-08-30 15:50:00,182.15,182.26,182.11,182.23,55135.0,170.312,170.4149,170.2746,170.3868,55135.0
2023-08-30 15:55:00,182.23,182.34,182.09,182.27,142083.0,170.3868,170.4897,170.2559,170.4242,142083.0
2023-08-31 09:30:00,183.08,183.52,182.65,183.36,37644.0,171.1816,171.593,170.7795,171.4434,37644.0
2023-08-31 09:35:00,182.96,183.49,182.68,182.87,11864.0,171.0694,171.5649,170.8076,170.9852,11864.0
2023-08-31 09:40:00,182.87,183.13,182.7,183.01,4086.0,170.9852,171.2283,170.8263,171.1161,4086.0
2023-08-31 09:45:00,183.07,183.07,182.71,182.84,21000.0,171.1722,171.1722,170.8356,170.9572,21000.0
2023-08-31 09:50:00,182.85,182.98,182.62,182.74,15941.0,170.9665,171.0881,170.7515,170.8637,15941.0
2023-08-31 09:55:00,182.74,182.78,182.49,182.65,5040.0,170.8637,170.9011,170.6299,170.7795,5040.0
2023-08-31 10:00:00,182.48,182.71,182.36,182.46,1918.0,170.6206,170.8356,170.5084,170.6019,1918.0
2023-08-31 10:05:00,182.6,182.62,182.39,182.56,13348.0,170.7328,170.7515,170.5364,170.6954,13348.0
2023-08-31 10:10:00,182.53,182.68,182.5,182.56,14363.0,170.6673,170.8076,170.6393,170.6954,14363.0
2023-08-31 10:15:00,182.42,182.54,182.2,182.22,7611.0,170.5645,170.6767,170.3588,170.3775,7611.0
2023-08-31 10:20:00,182.25,182.26,181.98,181.98,2312.0,170.4055,170.4149,170.1531,170.1531,2312.0
2023-08-31 10:25:00,181.98,181.98,181.34,181.44,16925.0,170.1531,170.1531,169.5547,169.6482,16925.0
2023-08-31 10:30:00,181.43,181.54,181.16,181.48,7273.0,169.6388,169.7417,169.3864,169.6856,7273.0
2023-08-31 10:35:00,181.41,181.41,180.84,181.03,22268.0,169.6201,169.6201,169.0872,169.2648,22268.0
2023-08-31 10:40:00,181.11,181.37,181.0,181.14,5391.0,169.3396,169.5827,169.2368,169.3677,5391.0
2023-08-31 10:45:00,181.17,181.54,181.15,181.53,6483.0,169.3957,169.7417,169.377,169.7323,6483.0
2023-08-31 10:50:00,181.46,181.46,181.33,181.38,2513.0,169.6669,169.6669,169.5453,169.5921,2513.0
2023-08-31 10:55:00,181.28,181.43,181.23,181.24,3743.0,169.4986,169.6388,169.4518,169.4612,3743.0
2023-08-31 11:00:00,181.34,181.36,181.0,181.08,5454.0,169.5547,169.5734,169.2368,169.3116,5454.0
2023-08-31 11:05:00,181.03,181.21,181.0,181.12,10619.0,169.2648,169.4331,169.2368,169.349,10619.0
2023-08-31 11:10:00,181.07,181.22,181.06,181.22,2434.0,169.3022,169.4425,169.2929,169.4425,2434.0
2023-08-31 11:15:00,181.15,181.21,180.84,180.92,16376.0,169.377,169.4331,169.0872,169.162,16376.0
2023-08-31 11:20:00,180.93,180.94,180.77,180.8,1544.0,169.1713,169.1807,169.0217,169.0498,1544.0
2023-08-31 11:25:00,181.0,181.24,181.0,181.24,2040.0,169.2368,169.4612,169.2368,169.4612,2040.0
2023-08-31 11:30:00,181.26,181.37,181.05,181.06,5153.0,169.4799,169.5827,169.2835,169.2929,5153.0
2023-08-31 11:35:00,181.02,181.17,180.94,181.09,10740.0,169.2555,169.3957,169.1807,169.3209,10740.0
2023-08-31 11:40:00,181.07,181.34,181.07,181.29,18663.0,169.3022,169.5547,169.3022,169.5079,18663.0
2023-08-31 11:45:00,181.24,181.43,181.18,181.18,4070.0,169.4612,169.6388,169.4051,169.4051,4070.0
2023-08-31 11:50:00,181.12,181.39,181.11,181.34,2169.0,169.349,169.6014,169.3396,169.5547,2169.0
2023-08-31 11:55:00,181.35,181.51,181.26,181.51,1930.0,169.564,169.7136,169.4799,169.7136,1930.0
2023-08-31 12:00:00,181.52,181.58,181.43,181.58,2225.0,169.723,169.7791,169.6388,169.7791,2225.0
2023-08-31 12:05:00,181.53,181.67,181.48,181.66,3146.0,169.7323,169.8632,169.6856,169.8539,3146.0
2023-08-31 12:10:00,181.66,181.82,181.59,181.82,2948.0,169.8539,170.0035,169.7884,170.0035,2948.0
2023-08-31 12:15:00,181.78,181.95,181.77,181.77,3797.0,169.9661,170.125,169.9567,169.9567,3797.0
2023-08-31 12:20:00,181.67,181.74,181.5,181.5,4275.0,169.8632,169.9287,169.7043,169.7043,4275.0
2023-08-31 12:25:00,181.55,181.57,181.46,181.56,4300.0,169.751,169.7697,169.6669,169.7604,4300.0
2023-08-31 12:30:00,181.5,181.55,181.23,181.42,3463.0,169.7043,169.751,169.4518,169.6295,3463.0
2023-08-31 12:35:00,181.38,181.39,181.15,181.15,5783.0,169.5921,169.6014,169.377,169.377,5783.0
2023-08-31 12:40:00,181.16,181.16,180.78,180.78,12257.0,169.3864,169.3864,169.0311,169.0311,12257.0
2023-08-31 12:45:00,180.8,180.96,180.73,180.92,11536.0,169.0498,169.1994,168.9843,169.162,11536.0
2023-08-31 12:50:00,181.02,181.06,180.87,180.95,1710.0,169.2555,169.2929,169.1152,169.19,1710.0
2023-08-31 12:55:00,181.02,181.25,181.02,181.21,3740.0,169.2555,169.4705,169.2555,169.4331,3740.0
2023-08-31 13:00:00,181.16,181.46,181.16,181.46,2894.0,169.3864,169.6669,169.3864,169.6669,2894.0
2023-08-31 13:05:00,181.44,181.62,181.31,181.45,5208.0,169.6482,169.8165,169.5266,169.6575,5208.0
2023-08-31 13:10:00,181.47,181.47,181.27,181.34,1380.0,169.6762,169.6762,169.4892,169.5547,1380.0
2023-08-31 13:15:00,181.42,181.52,181.22,181.23,4294.0,169.6295,169.723,169.4425,169.4518,4294.0
2023-08-31 13:20:00,181.28,181.28,181.02,181.17,3150.0,169.4986,169.4986,169.2555,169.3957,3150.0
2023-08-31 13:25:00,181.24,181.26,181.12,181.19,2271.0,169.4612,169.4799,169.349,169.4144,2271.0
2023-08-31 13:30:00,181.18,181.43,181.17,181.43,2728.0,169.4051,169.6388,169.3957,169.6388,2728.0
2023-08-31 13:35:00,181.44,181.45,181.23,181.31,6413.0,169.6482,169.6575,169.4518,169.5266,6413.0
2023-08-31 13:40:00,181.35,181.47,181.28,181.28,8496.0,169.564,169.6762,169.4986,169.4986,8496.0
2023-08-31 13:45:00,181.29,181.4,181.17,181.17,5576.0,169.5079,169.6108,169.3957,169.3957,5576.0
2023-08-31 13:50:00,181.33,181.5,181.33,181.39,3155.0,169.5453,169.7043,169.5453,169.6014,3155.0
2023-08-31 13:55:00,181.44,181.79,181.44,181.56,15542.0,169.6482,169.9754,169.6482,169.7604,15542.0
2023-08-31 14:00:00,181.56,181.79,181.56,181.68,5402.0,169.7604,169.9754,169.7604,169.8726,5402.0
2023-08-31 14:05:00,181.7,181.91,181.66,181.78,3373.0,169.8913,170.0876,169.8539,169.9661,3373.0
2023-08-31 14:10:00,181.76,181.87,181.71,181.8,3041.0,169.9474,170.0502,169.9006,169.9848,3041.0
2023-08-31 14:15:00,181.83,181.91,181.74,181.78,3691.0,170.0128,170.0876,169.9287,169.9661,3691.0
2023-08-31 14:20:00,181.8,181.87,181.75,181.86,7391.0,169.9848,170.0502,169.938,170.0409,7391.0
2023-08-31 14:25:00,182.06,182.06,181.85,181.85,2509.0,170.2279,170.2279,170.0315,170.0315,2509.0
2023-08-31 14:30:00,181.83,181.96,181.77,181.89,14111.0,170.0128,170.1344,169.9567,170.0689,14111.0
2023-08-31 14:35:00,181.92,181.92,181.51,181.56,1901.0,170.097,170.097,169.7136,169.7604,1901.0
2023-08-31 14:40:00,181.6,181.6,181.09,181.1,5440.0,169.7978,169.7978,169.3209,169.3303,5440.0
2023-08-31 14:45:00,181.1,181.18,180.89,180.9,6005.0,169.3303,169.4051,169.1339,169.1433,6005.0
2023-08-31 14:50:00,180.99,181.39,180.92,181.37,10409.0,169.2274,169.6014,169.162,169.5827,10409.0
2023-08-31 14:55:00,181.37,181.37,181.01,181.05,4569.0,169.5827,169.5827,169.2461,169.2835,4569.0
2023-08-31 15:00:00,181.02,181.19,181.01,181.19,4971.0,169.2555,169.4144,169.2461,169.4144,4971.0
2023-08-31 15:05:00,181.2,181.2,181.0,181.18,7420.0,169.4238,169.4238,169.2368,169.4051,7420.0
2023-08-31 15:10:00,181.18,181.39,181.18,181.35,1980.0,169.4051,169.6014,169.4051,169.564,1980.0
2023-08-31 15:15:00,181.39,181.43,181.26,181.41,5143.0,169.6014,169.6388,169.4799,169.6201,5143.0
2023-08-31 15:20:00,181.4,181.57,181.34,181.34,4696.0,169.6108,169.7697,169.5547,169.5547,4696.0
2023-08-31 15:25:00,181.31,181.34,181.23,181.28,4242.0,169.5266,169.5547,169.4518,169.4986,4242.0
2023-08-31 15:30:00,181.31,181.55,181.31,181.43,7058.0,169.5266,169.751,169.5266,169.6388,7058.0
2023-08-31 15:35:00,181.46,181.48,181.23,181.38,6053.0,169.6669,169.6856,169.4518,169.5921,6053.0
2023-08-31 15:40:00,181.42,181.5,181.33,181.38,12209.0,169.6295,169.7043,169.5453,169.5921,12209.0
2023-08-31 15:45:00,181.32,181.58,181.29,181.51,25088.0,169.536,169.7791,169.5079,169.7136,25088.0
2023-08-31 15:50:00,181.5,181.74,181.43,181.44,21188.0,169.7043,169.9287,169.6388,169.6482,21188.0
2023-08-31 15:55:00,181.42,181.61,181.24,181.24,82056.0,169.6295,169.8071,169.4612,169.4612,82056.0
2023-09-01 09:30:00,182.49,182.49,181.85,181.85,20406.0,170.6299,170.6299,170.0315,170.0315,20406.0
2023-09-01 09:35:00,181.95,181.99,181.47,181.76,2828.0,170.125,170.1624,169.6762,169.9474,2828.0
2023-09-01 09:40:00,181.69,181.69,181.07,181.42,3152.0,169.8819,169.8819,169.3022,169.6295,3152.0
2023-09-01 09:45:00,181.39,181.93,181.39,181.82,5742.0,169.6014,170.1063,169.6014,170.0035,5742.0
2023-09-01 09:50:00,181.94,181.99,181.84,181.93,4704.0,170.1157,170.1624,170.0222,170.1063,4704.0
2023-09-01 09:55:00,181.88,182.26,181.87,182.25,9222.0,170.0596,170.4149,170.0502,170.4055,9222.0
2023-09-01 10:00:00,182.25,182.25,181.79,181.9,8507.0,170.4055,170.4055,169.9754,170.0783,8507.0
2023-09-01 10:05:00,181.79,181.8,181.45,181.46,2105.0,169.9754,169.9848,169.6575,169.6669,2105.0
2023-09-01 10:10:00,181.6,181.94,181.56,181.76,4415.0,169.7978,170.1157,169.7604,169.9474,4415.0
2023-09-01 10:15:00,181.73,181.98,181.57,181.98,10207.0,169.9193,170.1531,169.7697,170.1531,10207.0
2023-09-01 10:20:00,181.83,181.92,181.49,181.57,6480.0,170.0128,170.097,169.6949,169.7697,6480.0
2023-09-01 10:25:00,181.52,181.61,181.21,181.56,10324.0,169.723,169.8071,169.4331,169.7604,10324.0
2023-09-01 10:30:00,181.53,181.54,181.18,181.23,4969.0,169.7323,169.7417,169.4051,169.4518,4969.0
2023-09-01 10:35:00,181.13,181.23,181.09,181.09,2290.0,169.3583,169.4518,169.3209,169.3209,2290.0
2023-09-01 10:40:00,181.14,181.39,181.12,181.31,3842.0,169.3677,169.6014,169.349,169.5266,3842.0
2023-09-01 10:45:00,181.46,181.5,181.26,181.45,4981.0,169.6669,169.7043,169.4799,169.6575,4981.0
2023-09-01 10:50:00,181.41,181.5,181.27,181.28,3128.0,169.6201,169.7043,169.4892,169.4986,3128.0
2023-09-01 10:55:00,181.35,181.41,181.05,181.11,8182.0,169.564,169.6201,169.2835,169.3396,8182.0
2023-09-01 11:00:00,181.05,181.25,180.88,181.25,4207.0,169.2835,169.4705,169.1246,169.4705,4207.0
2023-09-01 11:05:00,181.24,181.4,181.16,181.23,3766.0,169.4612,169.6108,169.3864,169.4518,3766.0
2023-09-01 11:10:00,181.29,181.29,180.8,180.86,7693.0,169.5079,169.5079,169.0498,169.1059,7693.0
2023-09-01 11:15:00,180.86,181.05,180.77,180.93,11130.0,169.1059,169.2835,169.0217,169.1713,11130.0
2023-09-01 11:20:00,180.89,180.94,180.61,180.92,14013.0,169.1339,169.1807,168.8721,169.162,14013.0
2023-09-01 11:25:00,180.88,180.88,180.52,180.85,10311.0,169.1246,169.1246,168.788,169.0965,10311.0
2023-09-01 11:30:00,180.78,180.87,180.58,180.78,7388.0,169.0311,169.1152,168.8441,169.0311,7388.0
2023-09-01 11:35:00,180.63,180.68,180.49,180.59,7539.0,168.8908,168.9376,168.7599,168.8534,7539.0
2023-09-01 11:40:00,180.59,180.68,180.48,180.65,6207.0,168.8534,168.9376,168.7506,168.9095,6207.0
2023-09-01 11:45:00,180.61,180.7,180.44,180.5,14452.0,168.8721,168.9563,168.7132,168.7693,14452.0
2023-09-01 11:50:00,180.55,180.78,180.51,180.78,10275.0,168.816,169.0311,168.7786,169.0311,10275.0
2023-09-01 11:55:00,180.8,180.9,180.6,180.87,6813.0,169.0498,169.1433,168.8628,169.1152,6813.0
2023-09-01 12:00:00,180.88,180.9,180.72,180.84,5485.0,169.1246,169.1433,168.975,169.0872,5485.0
2023-09-01 12:05:00,180.9,181.03,180.89,180.89,4817.0,169.1433,169.2648,169.1339,169.1339,4817.0
2023-09-01 12:10:00,180.9,181.19,180.84,181.15,4442.0,169.1433,169.4144,169.0872,169.377,4442.0
2023-09-01 12:15:00,181.13,181.22,181.13,181.22,5278.0,169.3583,169.4425,169.3583,169.4425,5278.0
2023-09-01 12:20:00,181.24,181.31,181.15,181.25,7884.0,169.4612,169.5266,169.377,169.4705,7884.0
2023-09-01 12:25:00,181.12,181.16,180.82,180.82,1958.0,169.349,169.3864,169.0685,169.0685,1958.0
2023-09-01 12:30:00,180.82,180.82,180.5,180.5,4870.0,169.0685,169.0685,168.7693,168.7693,4870.0
2023-09-01 12:35:00,180.49,180.56,180.35,180.36,5599.0,168.7599,168.8254,168.629,168.6384,5599.0
2023-09-01 12:40:00,180.4,180.4,180.36,180.36,1238.0,168.6758,168.6758,168.6384,168.6384,1238.0
2023-09-01 12:45:00,180.36,180.4,180.18,180.28,7432.0,168.6384,168.6758,168.4701,168.5636,7432.0
2023-09-01 12:50:00,180.16,180.27,179.93,179.94,7161.0,168.4514,168.5542,168.2363,168.2457,7161.0
2023-09-01 12:55:00,179.89,179.97,179.85,179.93,8498.0,168.1989,168.2737,168.1615,168.2363,8498.0
2023-09-01 13:00:00,179.92,180.05,179.75,179.89,7479.0,168.227,168.3485,168.068,168.1989,7479.0
2023-09-01 13:05:00,179.86,180.01,179.77,179.87,6710.0,168.1709,168.3111,168.0867,168.1802,6710.0
2023-09-01 13:10:00,179.88,179.88,179.77,179.77,2855.0,168.1896,168.1896,168.0867,168.0867,2855.0
2023-09-01 13:15:00,179.73,179.75,179.56,179.58,5621.0,168.0493,168.068,167.8904,167.9091,5621.0
2023-09-01 13:20:00,179.52,179.65,179.34,179.38,18830.0,167.853,167.9745,167.6847,167.7221,18830.0
2023-09-01 13:25:00,179.36,179.5,179.29,179.48,5471.0,167.7034,167.8343,167.6379,167.8156,5471.0
2023-09-01 13:30:00,179.44,179.61,179.42,179.5,7724.0,167.7782,167.9371,167.7595,167.8343,7724.0
2023-09-01 13:35:00,179.58,179.6,179.52,179.55,4474.0,167.9091,167.9278,167.853,167.881,4474.0
2023-09-01 13:40:00,179.57,179.59,179.44,179.45,6276.0,167.8997,167.9184,167.7782,167.7875,6276.0
2023-09-01 13:45:00,179.44,179.68,179.44,179.68,6624.0,167.7782,168.0026,167.7782,168.0026,6624.0
2023-09-01 13:50:00,179.7,179.87,179.7,179.83,4306.0,168.0213,168.1802,168.0213,168.1428,4306.0
2023-09-01 13:55:00,179.83,180.06,179.8,180.02,8104.0,168.1428,168.3579,168.1148,168.3205,8104.0
2023-09-01 14:00:00,180.04,180.16,180.0,180.1,4505.0,168.3392,168.4514,168.3018,168.3953,4505.0
2023-09-01 14:05:00,180.09,180.2,180.08,180.2,7044.0,168.3859,168.4888,168.3766,168.4888,7044.0
2023-09-01 14:10:00,180.2,180.4,180.09,180.34,14047.0,168.4888,168.6758,168.3859,168.6197,14047.0
2023-09-01 14:15:00,180.38,180.38,180.18,180.19,4387.0,168.6571,168.6571,168.4701,168.4794,4387.0
2023-09-01 14:20:00,180.21,180.22,180.1,180.21,5369.0,168.4981,168.5075,168.3953,168.4981,5369.0
2023-09-01 14:25:00,180.22,180.22,179.95,179.99,5537.0,168.5075,168.5075,168.255,168.2924,5537.0
2023-09-01 14:30:00,179.98,180.08,179.95,179.96,3454.0,168.2831,168.3766,168.255,168.2644,3454.0
2023-09-01 14:35:00,179.9,179.97,179.8,179.97,8567.0,168.2083,168.2737,168.1148,168.2737,8567.0
2023-09-01 14:40:00,179.97,180.16,179.97,180.01,3844.0,168.2737,168.4514,168.2737,168.3111,3844.0
2023-09-01 14:45:00,180.04,180.19,180.0,180.12,7779.0,168.3392,168.4794,168.3018,168.414,7779.0
2023-09-01 14:50:00,180.15,180.15,179.93,179.97,5704.0,168.442,168.442,168.2363,168.2737,5704.0
2023-09-01 14:55:00,179.94,179.97,179.85,179.93,7419.0,168.2457,168.2737,168.1615,168.2363,7419.0
2023-09-01 15:00:00,179.97,180.13,179.94,180.13,4742.0,168.2737,168.4233,168.2457,168.4233,4742.0
2023-09-01 15:05:00,180.12,180.26,180.06,180.11,9384.0,168.414,168.5449,168.3579,168.4046,9384.0
2023-09-01 15:10:00,180.15,180.17,180.02,180.05,9825.0,168.442,168.4607,168.3205,168.3485,9825.0
2023-09-01 15:15:00,180.05,180.14,180.05,180.09,3948.0,168.3485,168.4327,168.3485,168.3859,3948.0
2023-09-01 15:20:00,180.09,180.14,179.98,180.14,5121.0,168.3859,168.4327,168.2831,168.4327,5121.0
2023-09-01 15:25:00,180.15,180.15,180.06,180.11,6950.0,168.442,168.442,168.3579,168.4046,6950.0
2023-09-01 15:30:00,180.14,180.25,180.11,180.21,11510.0,168.4327,168.5355,168.4046,168.4981,11510.0
2023-09-01 15:35:00,180.21,180.21,179.96,180.02,12657.0,168.4981,168.4981,168.2644,168.3205,12657.0
2023-09-01 15:40:00,180.02,180.14,179.88,180.14,14321.0,168.3205,168.4327,168.1896,168.4327,14321.0
2023-09-01 15:45:00,180.16,180.28,179.96,180.07,21613.0,168.4514,168.5636,168.2644,168.3672,21613.0
2023-09-01 15:50:00,180.05,180.34,179.97,180.34,37855.0,168.3485,168.6197,168.2737,168.6197,37855.0
2023-09-01 15:55:00,180.32,180.86,180.31,180.71,142396.0,168.601,169.1059,168.5916,168.9656,142396.0
2023-09-05 09:30:00,180.56,181.54,180.31,180.59,39685.0,168.8254,169.7417,168.5916,168.8534,39685.0
2023-09-05 09:35:00,180.59,180.83,180.01,180.24,12135.0,168.8534,169.0778,168.3111,168.5262,12135.0
2023-09-05 09:40:00,179.92,180.38,179.5,180.38,8147.0,168.227,168.6571,167.8343,168.6571,8147.0
2023-09-05 09:45:00,180.34,181.09,180.1,180.72,14358.0,168.6197,169.3209,168.3953,168.975,14358.0
2023-09-05 09:50:00,180.71,180.88,180.56,180.72,8631.0,168.9656,169.1246,168.8254,168.975,8631.0
2023-09-05 09:55:00,180.75,181.0,180.48,180.51,20949.0,169.003,169.2368,168.7506,168.7786,20949.0
2023-09-05 10:00:00,180.73,180.84,180.29,180.62,16991.0,168.9843,169.0872,168.5729,168.8815,16991.0
2023-09-05 10:05:00,180.62,180.76,180.41,180.6,3315.0,168.8815,169.0124,168.6851,168.8628,3315.0
2023-09-05 10:10:00,180.54,180.76,180.21,180.57,14852.0,168.8067,169.0124,168.4981,168.8347,14852.0
2023-09-05 10:15:00,180.56,180.99,180.44,180.78,12203.0,168.8254,169.2274,168.7132,169.0311,12203.0
2023-09-05 10:20:00,180.8,181.05,180.73,180.94,5424.0,169.0498,169.2835,168.9843,169.1807,5424.0
2023-09-05 10:25:00,181.11,181.3,180.7,181.09,4126.0,169.3396,169.5173,168.9563,169.3209,4126.0
2023-09-05 10:30:00,181.02,181.05,180.72,180.87,9477.0,169.2555,169.2835,168.975,169.1152,9477.0
2023-09-05 10:35:00,180.85,180.95,180.72,180.89,44603.0,169.0965,169.19,168.975,169.1339,44603.0
2023-09-05 10:40:00,180.98,181.57,180.97,181.22,24067.0,169.2181,169.7697,169.2087,169.4425,24067.0
2023-09-05 10:45:00,181.12,181.55,181.09,181.53,13564.0,169.349,169.751,169.3209,169.7323,13564.0
2023-09-05 10:50:00,181.47,181.91,181.46,181.82,21941.0,169.6762,170.0876,169.6669,170.0035,21941.0
2023-09-05 10:55:00,181.79,182.43,181.68,182.43,21893.0,169.9754,170.5738,169.8726,170.5738,21893.0
2023-09-05 11:00:00,182.43,182.44,181.97,182.13,17914.0,170.5738,170.5832,170.1437,170.2933,17914.0
2023-09-05 11:05:00,182.13,182.13,181.68,182.0,8154.0,170.2933,170.2933,169.8726,170.1718,8154.0
2023-09-05 11:10:00,182.0,182.0,181.51,181.67,7911.0,170.1718,170.1718,169.7136,169.8632,7911.0
2023-09-05 11:15:00,181.73,182.04,181.73,181.83,5865.0,169.9193,170.2092,169.9193,170.0128,5865.0
2023-09-05 11:20:00,181.75,181.76,181.41,181.42,2200.0,169.938,169.9474,169.6201,169.6295,2200.0
2023-09-05 11:25:00,181.54,181.75,181.48,181.7,5770.0,169.7417,169.938,169.6856,169.8913,5770.0
2023-09-05 11:30:00,181.71,181.71,181.29,181.29,6445.0,169.9006,169.9006,169.5079,169.5079,6445.0
2023-09-05 11:35:00,181.31,181.39,181.1,181.3,25746.0,169.5266,169.6014,169.3303,169.5173,25746.0
2023-09-05 11:40:00,181.34,181.35,180.92,181.03,3916.0,169.5547,169.564,169.162,169.2648,3916.0
2023-09-05 11:45:00,180.96,181.04,180.83,180.88,4485.0,169.1994,169.2742,169.0778,169.1246,4485.0
2023-09-05 11:50:00,180.97,181.08,180.84,180.84,6748.0,169.2087,169.3116,169.0872,169.0872,6748.0
2023-09-05 11:55:00,180.85,181.14,180.85,181.07,5831.0,169.0965,169.3677,169.0965,169.3022,5831.0
2023-09-05 12:00:00,180.99,181.47,180.99,181.25,15821.0,169.2274,169.6762,169.2274,169.4705,15821.0
2023-09-05 12:05:00,181.18,181.68,181.18,181.63,9225.0,169.4051,169.8726,169.4051,169.8258,9225.0
2023-09-05 12:10:00,181.64,181.79,181.55,181.63,11633.0,169.8352,169.9754,169.751,169.8258,11633.0
2023-09-05 12:15:00,181.57,181.77,181.57,181.72,4369.0,169.7697,169.9567,169.7697,169.91,4369.0
2023-09-05 12:20:00,181.72,181.85,181.58,181.63,4431.0,169.91,170.0315,169.7791,169.8258,4431.0
2023-09-05 12:25:00,181.63,181.63,181.4,181.44,4788.0,169.8258,169.8258,169.6108,169.6482,4788.0
2023-09-05 12:30:00,181.4,181.87,181.32,181.87,6943.0,169.6108,170.0502,169.536,170.0502,6943.0
2023-09-05 12:35:00,181.84,181.9,181.63,181.9,7463.0,170.0222,170.0783,169.8258,170.0783,7463.0
2023-09-05 12:40:00,181.8,181.86,181.58,181.64,6591.0,169.9848,170.0409,169.7791,169.8352,6591.0
2023-09-05 12:45:00,181.58,181.58,181.31,181.31,5022.0,169.7791,169.7791,169.5266,169.5266,5022.0
2023-09-05 12:50:00,181.42,181.44,181.28,181.29,5635.0,169.6295,169.6482,169.4986,169.5079,5635.0
2023-09-05 12:55:00,181.23,181.45,181.23,181.31,5737.0,169.4518,169.6575,169.4518,169.5266,5737.0
2023-09-05 13:00:00,181.28,181.56,181.2,181.53,3705.0,169.4986,169.7604,169.4238,169.7323,3705.0
2023-09-05 13:05:00,181.44,181.44,181.35,181.41,4316.0,169.6482,169.6482,169.564,169.6201,4316.0
2023-09-05 13:10:00,181.47,181.51,181.29,181.34,7825.0,169.6762,169.7136,169.5079,169.5547,7825.0
2023-09-05 13:15:00,181.28,181.35,181.2,181.31,6171.0,169.4986,169.564,169.4238,169.5266,6171.0
2023-09-05 13:20:00,181.31,181.31,180.81,180.92,9648.0,169.5266,169.5266,169.0591,169.162,9648.0
2023-09-05 13:25:00,180.96,180.98,180.68,180.71,4624.0,169.1994,169.2181,168.9376,168.9656,4624.0
2023-09-05 13:30:00,180.64,180.71,180.53,180.64,22965.0,168.9002,168.9656,168.7973,168.9002,22965.0
2023-09-05 13:35:00,180.63,180.72,180.44,180.72,5655.0,168.8908,168.975,168.7132,168.975,5655.0
2023-09-05 13:40:00,180.73,180.89,180.71,180.77,5793.0,168.9843,169.1339,168.9656,169.0217,5793.0
2023-09-05 13:45:00,180.79,181.05,180.78,181.05,6085.0,169.0404,169.2835,169.0311,169.2835,6085.0
2023-09-05 13:50:00,180.99,181.08,180.93,180.95,9405.0,169.2274,169.3116,169.1713,169.19,9405.0
2023-09-05 13:55:00,180.88,180.98,180.69,180.79,18221.0,169.1246,169.2181,168.9469,169.0404,18221.0
2023-09-05 14:00:00,180.74,180.78,180.64,180.68,5688.0,168.9937,169.0311,168.9002,168.9376,5688.0
2023-09-05 14:05:00,180.68,180.75,180.53,180.53,5208.0,168.9376,169.003,168.7973,168.7973,5208.0
2023-09-05 14:10:00,180.57,180.84,180.55,180.82,12978.0,168.8347,169.0872,168.816,169.0685,12978.0
2023-09-05 14:15:00,180.85,181.1,180.85,181.09,4907.0,169.0965,169.3303,169.0965,169.3209,4907.0
2023-09-05 14:20:00,181.14,181.14,180.99,181.0,8800.0,169.3677,169.3677,169.2274,169.2368,8800.0
2023-09-05 14:25:00,181.02,181.06,180.93,181.03,6279.0,169.2555,169.2929,169.1713,169.2648,6279.0
2023-09-05 14:30:00,181.08,181.2,181.02,181.09,4712.0,169.3116,169.4238,169.2555,169.3209,4712.0
2023-09-05 14:35:00,181.08,181.13,180.99,181.04,3883.0,169.3116,169.3583,169.2274,169.2742,3883.0
2023-09-05 14:40:00,181.08,181.3,181.06,181.23,4305.0,169.3116,169.5173,169.2929,169.4518,4305.0
2023-09-05 14:45:00,181.25,181.29,181.15,181.28,6574.0,169.4705,169.5079,169.377,169.4986,6574.0
2023-09-05 14:50:00,181.2,181.27,181.1,181.23,12226.0,169.4238,169.4892,169.3303,169.4518,12226.0
2023-09-05 14:55:00,181.23,181.25,181.11,181.16,6326.0,169.4518,169.4705,169.3396,169.3864,6326.0
2023-09-05 15:00:00,181.14,181.16,180.97,181.01,8055.0,169.3677,169.3864,169.2087,169.2461,8055.0
2023-09-05 15:05:00,181.0,181.18,180.95,181.07,5999.0,169.2368,169.4051,169.19,169.3022,5999.0
2023-09-05 15:10:00,181.07,181.08,180.83,180.84,3949.0,169.3022,169.3116,169.0778,169.0872,3949.0
2023-09-05 15:15:00,180.86,180.95,180.74,180.83,11803.0,169.1059,169.19,168.9937,169.0778,11803.0
2023-09-05 15:20:00,180.9,180.94,180.82,180.84,5698.0,169.1433,169.1807,169.0685,169.0872,5698.0
2023-09-05 15:25:00,180.84,180.99,180.82,180.97,6330.0,169.0872,169.2274,169.0685,169.2087,6330.0
2023-09-05 15:30:00,180.98,181.05,180.9,180.96,10641.0,169.2181,169.2835,169.1433,169.1994,10641.0
2023-09-05 15:35:00,180.94,180.99,180.88,180.95,8181.0,169.1807,169.2274,169.1246,169.19,8181.0
2023-09-05 15:40:00,180.95,181.0,180.89,180.9,9827.0,169.19,169.2368,169.1339,169.1433,9827.0
2023-09-05 15:45:00,180.88,180.96,180.81,180.82,17301.0,169.1246,169.1994,169.0591,169.0685,17301.0
2023-09-05 15:50:00,180.81,180.97,180.7,180.96,27944.0,169.0591,169.2087,168.9563,169.1994,27944.0
2023-09-05 15:55:00,180.93,180.97,180.39,180.41,138737.0,169.1713,169.2087,168.6664,168.6851,138737.0
2023-09-06 09:30:00,180.19,180.19,178.97,179.36,28651.0,168.4794,168.4794,167.3387,167.7034,28651.0
2023-09-06 09:35:00,179.39,179.68,178.93,178.93,15378.0,167.7314,168.0026,167.3013,167.3013,15378.0
2023-09-06 09:40:00,178.8,179.4,178.57,179.21,33641.0,167.1798,167.7408,166.9647,167.5631,33641.0
2023-09-06 09:45:00,179.28,179.32,179.03,179.31,10721.0,167.6286,167.666,167.3948,167.6566,10721.0
2023-09-06 09:50:00,179.38,179.67,179.3,179.64,6942.0,167.7221,167.9932,167.6473,167.9652,6942.0
2023-09-06 09:55:00,179.58,179.71,179.55,179.7,15905.0,167.9091,168.0306,167.881,168.0213,15905.0
2023-09-06 10:00:00,179.68,179.69,179.02,179.59,16762.0,168.0026,168.0119,167.3855,167.9184,16762.0
2023-09-06 10:05:00,179.53,179.68,179.27,179.42,16178.0,167.8623,168.0026,167.6192,167.7595,16178.0
2023-09-06 10:10:00,179.49,179.58,178.95,178.95,4053.0,167.8249,167.9091,167.32,167.32,4053.0
2023-09-06 10:15:00,178.96,178.97,178.65,178.65,3483.0,167.3294,167.3387,167.0395,167.0395,3483.0
2023-09-06 10:20:00,178.64,178.73,178.37,178.38,5557.0,167.0302,167.1143,166.7777,166.787,5557.0
2023-09-06 10:25:00,178.34,178.34,178.03,178.03,6928.0,166.7496,166.7496,166.4598,166.4598,6928.0
2023-09-06 10:30:00,178.06,178.13,177.8,177.91,12039.0,166.4878,166.5533,166.2447,166.3476,12039.0
2023-09-06 10:35:00,177.9,178.17,177.83,177.92,10978.0,166.3382,166.5907,166.2728,166.3569,10978.0
2023-09-06 10:40:00,178.03,178.27,177.98,178.25,8522.0,166.4598,166.6842,166.413,166.6655,8522.0
2023-09-06 10:45:00,178.31,178.47,178.17,178.44,22301.0,166.7216,166.8712,166.5907,166.8431,22301.0
2023-09-06 10:50:00,178.5,178.82,178.48,178.6,14218.0,166.8992,167.1985,166.8805,166.9928,14218.0
2023-09-06 10:55:00,178.66,178.75,178.34,178.49,10317.0,167.0489,167.133,166.7496,166.8899,10317.0
2023-09-06 11:00:00,178.45,178.6,178.4,178.4,10167.0,166.8525,166.9928,166.8057,166.8057,10167.0
2023-09-06 11:05:00,178.38,178.6,178.24,178.24,16544.0,166.787,166.9928,166.6561,166.6561,16544.0
2023-09-06 11:10:00,178.24,178.33,177.72,177.72,12832.0,166.6561,166.7403,166.1699,166.1699,12832.0
2023-09-06 11:15:00,177.67,177.78,177.54,177.68,13747.0,166.1232,166.226,166.0016,166.1325,13747.0
2023-09-06 11:20:00,177.67,177.79,177.5,177.67,9916.0,166.1232,166.2354,165.9642,166.1232,9916.0
2023-09-06 11:25:00,177.66,177.66,177.5,177.63,4103.0,166.1138,166.1138,165.9642,166.0858,4103.0
2023-09-06 11:30:00,177.59,177.73,177.49,177.52,10311.0,166.0484,166.1793,165.9549,165.9829,10311.0
2023-09-06 11:35:00,177.52,177.76,177.29,177.46,13816.0,165.9829,166.2073,165.7679,165.9268,13816.0
2023-09-06 11:40:00,177.51,177.53,177.18,177.28,11699.0,165.9736,165.9923,165.665,165.7585,11699.0
2023-09-06 11:45:00,177.27,177.29,177.1,177.16,13092.0,165.7492,165.7679,165.5902,165.6463,13092.0
2023-09-06 11:50:00,177.15,177.46,177.15,177.34,16397.0,165.637,165.9268,165.637,165.8146,16397.0
2023-09-06 11:55:00,177.34,177.53,177.3,177.51,17017.0,165.8146,165.9923,165.7772,165.9736,17017.0
2023-09-06 12:00:00,177.48,177.52,177.12,177.12,9784.0,165.9455,165.9829,165.6089,165.6089,9784.0
2023-09-06 12:05:00,177.17,177.2,177.08,177.12,9837.0,165.6557,165.6837,165.5715,165.6089,9837.0
2023-09-06 12:10:00,177.11,177.19,176.96,177.05,13345.0,165.5996,165.6744,165.4593,165.5435,13345.0
2023-09-06 12:15:00,177.1,177.13,177.04,177.05,7665.0,165.5902,165.6183,165.5341,165.5435,7665.0
2023-09-06 12:20:00,177.06,177.21,177.03,177.06,11134.0,165.5528,165.6931,165.5248,165.5528,11134.0
2023-09-06 12:25:00,177.04,177.12,176.81,176.81,12372.0,165.5341,165.6089,165.3191,165.3191,12372.0
2023-09-06 12:30:00,176.81,176.85,176.64,176.65,30885.0,165.3191,165.3565,165.1601,165.1695,30885.0
2023-09-06 12:35:00,176.61,176.98,176.56,176.98,11442.0,165.1321,165.478,165.0853,165.478,11442.0
2023-09-06 12:40:00,176.98,176.98,176.65,176.72,9533.0,165.478,165.478,165.1695,165.2349,9533.0
2023-09-06 12:45:00,176.71,176.71,176.51,176.52,7593.0,165.2256,165.2256,165.0386,165.0479,7593.0
2023-09-06 12:50:00,176.47,176.6,176.41,176.52,8999.0,165.0012,165.1227,164.9451,165.0479,8999.0
2023-09-06 12:55:00,176.53,176.54,176.43,176.51,16579.0,165.0573,165.0666,164.9638,165.0386,16579.0
2023-09-06 13:00:00,176.45,176.53,176.36,176.42,8210.0,164.9825,165.0573,164.8983,164.9544,8210.0
2023-09-06 13:05:00,176.42,176.42,176.14,176.21,5305.0,164.9544,164.9544,164.6926,164.7581,5305.0
2023-09-06 13:10:00,176.21,176.31,176.19,176.2,5905.0,164.7581,164.8516,164.7394,164.7487,5905.0
2023-09-06 13:15:00,176.22,176.47,176.21,176.29,22831.0,164.7674,165.0012,164.7581,164.8329,22831.0
2023-09-06 13:20:00,176.28,176.52,176.22,176.38,14728.0,164.8235,165.0479,164.7674,164.917,14728.0
2023-09-06 13:25:00,176.37,176.37,176.23,176.27,7445.0,164.9077,164.9077,164.7768,164.8142,7445.0
2023-09-06 13:30:00,176.22,176.5,176.22,176.31,12249.0,164.7674,165.0292,164.7674,164.8516,12249.0
2023-09-06 13:35:00,176.27,176.46,176.25,176.36,7361.0,164.8142,164.9918,164.7955,164.8983,7361.0
2023-09-06 13:40:00,176.36,176.39,176.2,176.33,13273.0,164.8983,164.9264,164.7487,164.8703,13273.0
2023-09-06 13:45:00,176.33,176.37,176.2,176.2,18886.0,164.8703,164.9077,164.7487,164.7487,18886.0
2023-09-06 13:50:00,176.2,176.61,176.19,176.61,25297.0,164.7487,165.1321,164.7394,165.1321,25297.0
2023-09-06 13:55:00,176.64,176.64,176.43,176.53,8778.0,165.1601,165.1601,164.9638,165.0573,8778.0
2023-09-06 14:00:00,176.5,176.68,176.39,176.4,13019.0,165.0292,165.1975,164.9264,164.9357,13019.0
2023-09-06 14:05:00,176.38,176.51,176.32,176.41,9640.0,164.917,165.0386,164.8609,164.9451,9640.0
2023-09-06 14:10:00,176.42,176.55,176.36,176.46,9857.0,164.9544,165.076,164.8983,164.9918,9857.0
2023-09-06 14:15:00,176.45,176.66,176.42,176.58,24253.0,164.9825,165.1788,164.9544,165.104,24253.0
2023-09-06 14:20:00,176.58,176.84,176.51,176.78,13922.0,165.104,165.3471,165.0386,165.291,13922.0
2023-09-06 14:25:00,176.72,176.87,176.59,176.78,17110.0,165.2349,165.3752,165.1134,165.291,17110.0
2023-09-06 14:30:00,176.84,176.92,176.76,176.85,10202.0,165.3471,165.4219,165.2723,165.3565,10202.0
2023-09-06 14:35:00,176.87,177.0,176.82,176.83,8787.0,165.3752,165.4967,165.3284,165.3378,8787.0
2023-09-06 14:40:00,176.84,177.07,176.67,177.06,19736.0,165.3471,165.5622,165.1882,165.5528,19736.0
2023-09-06 14:45:00,177.08,177.11,176.84,176.99,11584.0,165.5715,165.5996,165.3471,165.4874,11584.0
2023-09-06 14:50:00,177.0,177.24,177.0,177.13,6750.0,165.4967,165.7211,165.4967,165.6183,6750.0
2023-09-06 14:55:00,177.08,177.08,176.94,177.06,8538.0,165.5715,165.5715,165.4406,165.5528,8538.0
2023-09-06 15:00:00,177.06,177.12,176.78,176.8,8651.0,165.5528,165.6089,165.291,165.3097,8651.0
2023-09-06 15:05:00,176.81,176.85,176.65,176.76,6992.0,165.3191,165.3565,165.1695,165.2723,6992.0
2023-09-06 15:10:00,176.76,176.93,176.68,176.77,9874.0,165.2723,165.4313,165.1975,165.2817,9874.0
2023-09-06 15:15:00,176.81,177.02,176.72,177.02,9630.0,165.3191,165.5154,165.2349,165.5154,9630.0
2023-09-06 15:20:00,176.98,177.45,176.93,177.44,11525.0,165.478,165.9175,165.4313,165.9081,11525.0
2023-09-06 15:25:00,177.41,177.47,177.16,177.31,14841.0,165.8801,165.9362,165.6463,165.7866,14841.0
2023-09-06 15:30:00,177.28,177.48,177.21,177.36,18896.0,165.7585,165.9455,165.6931,165.8333,18896.0
2023-09-06 15:35:00,177.34,177.59,177.33,177.55,19319.0,165.8146,166.0484,165.8053,166.011,19319.0
2023-09-06 15:40:00,177.55,177.56,177.44,177.55,22219.0,166.011,166.0203,165.9081,166.011,22219.0
2023-09-06 15:45:00,177.55,177.73,177.42,177.73,33802.0,166.011,166.1793,165.8894,166.1793,33802.0
2023-09-06 15:50:00,177.77,178.08,177.73,177.81,79659.0,166.2167,166.5065,166.1793,166.2541,79659.0
2023-09-06 15:55:00,177.81,178.13,177.76,178.01,244899.0,166.2541,166.5533,166.2073,166.4411,244899.0
2023-09-07 09:30:00,177.62,178.53,177.34,178.45,57912.0,166.0764,166.9273,165.8146,166.8525,57912.0
2023-09-07 09:35:00,178.44,179.17,178.31,179.17,30684.0,166.8431,167.5257,166.7216,167.5257,30684.0
2023-09-07 09:40:00,179.31,179.96,179.05,179.38,14933.0,167.6566,168.2644,167.4135,167.7221,14933.0
2023-09-07 09:45:00,179.35,179.89,179.35,179.7,22394.0,167.694,168.1989,167.694,168.0213,22394.0
2023-09-07 09:50:00,179.82,179.99,179.58,179.99,15831.0,168.1335,168.2924,167.9091,168.2924,15831.0
2023-09-07 09:55:00,179.94,180.28,179.74,180.21,16494.0,168.2457,168.5636,168.0587,168.4981,16494.0
2023-09-07 10:00:00,180.33,180.87,180.19,180.44,17026.0,168.6103,169.1152,168.4794,168.7132,17026.0
2023-09-07 10:05:00,180.42,180.99,180.29,180.99,33451.0,168.6945,169.2274,168.5729,169.2274,33451.0
2023-09-07 10:10:00,180.98,181.04,180.44,180.44,25181.0,169.2181,169.2742,168.7132,168.7132,25181.0
2023-09-07 10:15:00,180.45,180.56,180.33,180.56,14687.0,168.7225,168.8254,168.6103,168.8254,14687.0
2023-09-07 10:20:00,180.6,181.01,180.57,180.84,16938.0,168.8628,169.2461,168.8347,169.0872,16938.0
2023-09-07 10:25:00,180.9,180.9,180.22,180.36,15300.0,169.1433,169.1433,168.5075,168.6384,15300.0
2023-09-07 10:30:00,180.34,180.55,179.94,180.06,19748.0,168.6197,168.816,168.2457,168.3579,19748.0
2023-09-07 10:35:00,179.99,180.18,179.97,180.1,11898.0,168.2924,168.4701,168.2737,168.3953,11898.0
2023-09-07 10:40:00,180.03,180.1,179.64,179.64,7924.0,168.3298,168.3953,167.9652,167.9652,7924.0
2023-09-07 10:45:00,179.64,179.64,179.45,179.51,8030.0,167.9652,167.9652,167.7875,167.8436,8030.0
2023-09-07 10:50:00,179.56,179.66,179.46,179.61,18324.0,167.8904,167.9839,167.7969,167.9371,18324.0
2023-09-07 10:55:00,179.65,179.81,179.65,179.7,8439.0,167.9745,168.1241,167.9745,168.0213,8439.0
2023-09-07 11:00:00,179.76,179.9,179.73,179.83,9569.0,168.0774,168.2083,168.0493,168.1428,9569.0
2023-09-07 11:05:00,179.79,180.03,179.57,180.03,16737.0,168.1054,168.3298,167.8997,168.3298,16737.0
2023-09-07 11:10:00,179.98,180.1,179.96,180.0,7677.0,168.2831,168.3953,168.2644,168.3018,7677.0
2023-09-07 11:15:00,179.98,180.28,179.8,180.22,18346.0,168.2831,168.5636,168.1148,168.5075,18346.0
2023-09-07 11:20:00,180.22,180.44,180.21,180.41,17116.0,168.5075,168.7132,168.4981,168.6851,17116.0
2023-09-07 11:25:00,180.36,180.63,180.28,180.61,5806.0,168.6384,168.8908,168.5636,168.8721,5806.0
2023-09-07 11:30:00,180.62,180.98,180.58,180.95,11742.0,168.8815,169.2181,168.8441,169.19,11742.0
2023-09-07 11:35:00,180.99,181.27,180.96,181.18,14188.0,169.2274,169.4892,169.1994,169.4051,14188.0
2023-09-07 11:40:00,181.17,181.64,181.17,181.64,18745.0,169.3957,169.8352,169.3957,169.8352,18745.0
2023-09-07 11:45:00,181.71,182.18,181.71,182.12,10648.0,169.9006,170.3401,169.9006,170.284,10648.0
2023-09-07 11:50:00,182.13,182.36,182.05,182.22,13954.0,170.2933,170.5084,170.2185,170.3775,13954.0
2023-09-07 11:55:00,182.28,182.7,182.19,182.61,20316.0,170.4336,170.8263,170.3494,170.7421,20316.0
2023-09-07 12:00:00,182.6,182.84,182.54,182.67,18825.0,170.7328,170.9572,170.6767,170.7982,18825.0
2023-09-07 12:05:00,182.67,183.0,182.64,183.0,12656.0,170.7982,171.1068,170.7702,171.1068,12656.0
2023-09-07 12:10:00,182.94,183.04,182.87,182.9,16850.0,171.0507,171.1442,170.9852,171.0133,16850.0
2023-09-07 12:15:00,182.87,182.93,182.71,182.93,15352.0,170.9852,171.0413,170.8356,171.0413,15352.0
2023-09-07 12:20:00,182.97,183.5,182.97,183.49,20979.0,171.0787,171.5743,171.0787,171.5649,20979.0
2023-09-07 12:25:00,183.49,183.53,183.01,183.12,16330.0,171.5649,171.6023,171.1161,171.219,16330.0
2023-09-07 12:30:00,183.07,183.07,182.87,182.92,12457.0,171.1722,171.1722,170.9852,171.032,12457.0
2023-09-07 12:35:00,182.97,183.03,182.88,182.94,26596.0,171.0787,171.1348,170.9946,171.0507,26596.0
2023-09-07 12:40:00,182.92,182.98,182.88,182.94,6719.0,171.032,171.0881,170.9946,171.0507,6719.0
2023-09-07 12:45:00,182.9,183.09,182.82,183.06,9725.0,171.0133,171.1909,170.9385,171.1629,9725.0
2023-09-07 12:50:00,183.09,183.09,182.9,182.93,11417.0,171.1909,171.1909,171.0133,171.0413,11417.0
2023-09-07 12:55:00,182.96,182.99,182.55,182.63,7112.0,171.0694,171.0974,170.686,170.7608,7112.0
2023-09-07 13:00:00,182.67,182.84,182.6,182.77,6641.0,170.7982,170.9572,170.7328,170.8917,6641.0
2023-09-07 13:05:00,182.79,182.84,182.55,182.62,6604.0,170.9104,170.9572,170.686,170.7515,6604.0
2023-09-07 13:10:00,182.66,182.74,182.55,182.58,6366.0,170.7889,170.8637,170.686,170.7141,6366.0
2023-09-07 13:15:00,182.59,182.68,182.55,182.56,9862.0,170.7234,170.8076,170.686,170.6954,9862.0
2023-09-07 13:20:00,182.61,182.66,182.55,182.56,7099.0,170.7421,170.7889,170.686,170.6954,7099.0
2023-09-07 13:25:00,182.56,182.95,182.56,182.9,6955.0,170.6954,171.06,170.6954,171.0133,6955.0
2023-09-07 13:30:00,182.93,182.97,182.78,182.85,13983.0,171.0413,171.0787,170.9011,170.9665,13983.0
2023-09-07 13:35:00,182.84,183.01,182.81,183.01,23311.0,170.9572,171.1161,170.9291,171.1161,23311.0
2023-09-07 13:40:00,183.01,183.03,182.8,183.03,10557.0,171.1161,171.1348,170.9198,171.1348,10557.0
2023-09-07 13:45:00,182.98,183.01,182.82,182.84,9223.0,171.0881,171.1161,170.9385,170.9572,9223.0
2023-09-07 13:50:00,182.84,182.92,182.72,182.8,12686.0,170.9572,171.032,170.845,170.9198,12686.0
2023-09-07 13:55:00,182.78,182.83,182.69,182.76,12951.0,170.9011,170.9478,170.8169,170.8824,12951.0
2023-09-07 14:00:00,182.77,182.9,182.73,182.86,16887.0,170.8917,171.0133,170.8543,170.9759,16887.0
2023-09-07 14:05:00,182.89,182.95,182.66,182.66,16202.0,171.0039,171.06,170.7889,170.7889,16202.0
2023-09-07 14:10:00,182.64,182.75,182.55,182.64,10283.0,170.7702,170.873,170.686,170.7702,10283.0
2023-09-07 14:15:00,182.67,182.88,182.65,182.8,14842.0,170.7982,170.9946,170.7795,170.9198,14842.0
2023-09-07 14:20:00,182.78,182.9,182.67,182.69,21128.0,170.9011,171.0133,170.7982,170.8169,21128.0
2023-09-07 14:25:00,182.68,182.85,182.67,182.85,9935.0,170.8076,170.9665,170.7982,170.9665,9935.0
2023-09-07 14:30:00,182.81,182.86,182.68,182.8,23132.0,170.9291,170.9759,170.8076,170.9198,23132.0
2023-09-07 14:35:00,182.78,182.8,182.51,182.67,33876.0,170.9011,170.9198,170.6486,170.7982,33876.0
2023-09-07 14:40:00,182.68,182.72,182.58,182.59,27492.0,170.8076,170.845,170.7141,170.7234,27492.0
2023-09-07 14:45:00,182.59,182.6,182.22,182.24,29472.0,170.7234,170.7328,170.3775,170.3962,29472.0
2023-09-07 14:50:00,182.2,182.49,182.07,182.38,27272.0,170.3588,170.6299,170.2372,170.5271,27272.0
2023-09-07 14:55:00,182.38,182.56,182.37,182.4,21617.0,170.5271,170.6954,170.5177,170.5458,21617.0
2023-09-07 15:00:00,182.38,182.4,182.15,182.36,17143.0,170.5271,170.5458,170.312,170.5084,17143.0
2023-09-07 15:05:00,182.36,182.4,182.05,182.07,16009.0,170.5084,170.5458,170.2185,170.2372,16009.0
2023-09-07 15:10:00,182.11,182.24,182.05,182.22,13258.0,170.2746,170.3962,170.2185,170.3775,13258.0
2023-09-07 15:15:00,182.16,182.2,182.02,182.09,8264.0,170.3214,170.3588,170.1905,170.2559,8264.0
2023-09-07 15:20:00,182.11,182.38,182.05,182.37,27392.0,170.2746,170.5271,170.2185,170.5177,27392.0
2023-09-07 15:25:00,182.34,182.66,182.3,182.65,19273.0,170.4897,170.7889,170.4523,170.7795,19273.0
2023-09-07 15:30:00,182.65,182.84,182.58,182.6,36598.0,170.7795,170.9572,170.7141,170.7328,36598.0
2023-09-07 15:35:00,182.6,182.68,182.22,182.25,17891.0,170.7328,170.8076,170.3775,170.4055,17891.0
2023-09-07 15:40:00,182.25,182.64,182.24,182.61,17087.0,170.4055,170.7702,170.3962,170.7421,17087.0
2023-09-07 15:45:00,182.6,182.69,182.51,182.63,38261.0,170.7328,170.8169,170.6486,170.7608,38261.0
2023-09-07 15:50:00,182.65,182.68,182.25,182.47,51369.0,170.7795,170.8076,170.4055,170.6112,51369.0
2023-09-07 15:55:00,182.49,182.8,182.42,182.56,159888.0,170.6299,170.9198,170.5645,170.6954,159888.0
2023-09-08 09:30:00,182.89,183.3,182.32,182.38,45193.0,171.0039,171.3873,170.471,170.5271,45193.0
2023-09-08 09:35:00,182.24,182.61,182.16,182.43,21342.0,170.3962,170.7421,170.3214,170.5738,21342.0
2023-09-08 09:40:00,182.16,182.22,181.46,181.56,10968.0,170.3214,170.3775,169.6669,169.7604,10968.0
2023-09-08 09:45:00,181.43,181.57,181.27,181.39,13795.0,169.6388,169.7697,169.4892,169.6014,13795.0
2023-09-08 09:50:00,181.37,181.44,181.1,181.44,5477.0,169.5827,169.6482,169.3303,169.6482,5477.0
2023-09-08 09:55:00,181.55,181.82,181.5,181.81,5149.0,169.751,170.0035,169.7043,169.9941,5149.0
2023-09-08 10:00:00,181.7,182.18,181.7,181.99,28478.0,169.8913,170.3401,169.8913,170.1624,28478.0
2023-09-08 10:05:00,181.87,181.93,181.5,181.65,3890.0,170.0502,170.1063,169.7043,169.8445,3890.0
2023-09-08 10:10:00,181.67,182.28,181.61,181.93,13766.0,169.8632,170.4336,169.8071,170.1063,13766.0
2023-09-08 10:15:00,181.91,182.0,181.58,181.59,17446.0,170.0876,170.1718,169.7791,169.7884,17446.0
2023-09-08 10:20:00,181.52,181.64,181.41,181.54,7008.0,169.723,169.8352,169.6201,169.7417,7008.0
2023-09-08 10:25:00,181.65,181.85,181.51,181.72,6035.0,169.8445,170.0315,169.7136,169.91,6035.0
2023-09-08 10:30:00,181.83,181.9,181.68,181.77,7613.0,170.0128,170.0783,169.8726,169.9567,7613.0
2023-09-08 10:35:00,181.79,182.0,181.72,181.99,5967.0,169.9754,170.1718,169.91,170.1624,5967.0
2023-09-08 10:40:00,182.07,182.14,181.88,182.1,5526.0,170.2372,170.3027,170.0596,170.2653,5526.0
2023-09-08 10:45:00,182.13,182.35,182.1,182.15,5757.0,170.2933,170.499,170.2653,170.312,5757.0
2023-09-08 10:50:00,182.17,182.29,182.03,182.25,4729.0,170.3307,170.4429,170.1998,170.4055,4729.0
2023-09-08 10:55:00,182.24,182.34,182.09,182.11,3145.0,170.3962,170.4897,170.2559,170.2746,3145.0
2023-09-08 11:00:00,182.11,182.49,182.11,182.43,5300.0,170.2746,170.6299,170.2746,170.5738,5300.0
2023-09-08 11:05:00,182.48,182.48,182.28,182.39,6517.0,170.6206,170.6206,170.4336,170.5364,6517.0
2023-09-08 11:10:00,182.34,182.57,182.33,182.52,5811.0,170.4897,170.7047,170.4803,170.658,5811.0
2023-09-08 11:15:00,182.47,182.82,182.47,182.78,10611.0,170.6112,170.9385,170.6112,170.9011,10611.0
2023-09-08 11:20:00,182.78,182.86,182.5,182.59,4366.0,170.9011,170.9759,170.6393,170.7234,4366.0
2023-09-08 11:25:00,182.53,182.59,182.09,182.15,2884.0,170.6673,170.7234,170.2559,170.312,2884.0
2023-09-08 11:30:00,181.99,181.99,181.64,181.64,7940.0,170.1624,170.1624,169.8352,169.8352,7940.0
2023-09-08 11:35:00,181.62,181.7,181.42,181.69,6819.0,169.8165,169.8913,169.6295,169.8819,6819.0
2023-09-08 11:40:00,181.66,181.66,181.36,181.36,5986.0,169.8539,169.8539,169.5734,169.5734,5986.0
2023-09-08 11:45:00,181.36,181.36,181.1,181.1,3080.0,169.5734,169.5734,169.3303,169.3303,3080.0
2023-09-08 11:50:00,181.21,181.33,181.12,181.33,4249.0,169.4331,169.5453,169.349,169.5453,4249.0
2023-09-08 11:55:00,181.34,181.34,181.0,181.11,10511.0,169.5547,169.5547,169.2368,169.3396,10511.0
2023-09-08 12:00:00,181.1,181.14,180.84,180.92,3659.0,169.3303,169.3677,169.0872,169.162,3659.0
2023-09-08 12:05:00,180.93,181.0,180.76,180.82,5881.0,169.1713,169.2368,169.0124,169.0685,5881.0
2023-09-08 12:10:00,180.73,180.76,180.48,180.69,13484.0,168.9843,169.0124,168.7506,168.9469,13484.0
2023-09-08 12:15:00,180.65,180.82,180.64,180.74,4429.0,168.9095,169.0685,168.9002,168.9937,4429.0
2023-09-08 12:20:00,180.68,180.79,180.38,180.46,4980.0,168.9376,169.0404,168.6571,168.7319,4980.0
2023-09-08 12:25:00,180.36,180.49,180.23,180.27,4973.0,168.6384,168.7599,168.5168,168.5542,4973.0
2023-09-08 12:30:00,180.31,180.55,180.05,180.55,13539.0,168.5916,168.816,168.3485,168.816,13539.0
2023-09-08 12:35:00,180.54,180.85,180.49,180.61,6029.0,168.8067,169.0965,168.7599,168.8721,6029.0
2023-09-08 12:40:00,180.53,180.57,180.31,180.36,5406.0,168.7973,168.8347,168.5916,168.6384,5406.0
2023-09-08 12:45:00,180.36,180.42,180.22,180.3,8961.0,168.6384,168.6945,168.5075,168.5823,8961.0
2023-09-08 12:50:00,180.3,180.36,180.08,180.19,3788.0,168.5823,168.6384,168.3766,168.4794,3788.0
2023-09-08 12:55:00,180.1,180.2,180.05,180.11,6409.0,168.3953,168.4888,168.3485,168.4046,6409.0
2023-09-08 13:00:00,180.15,180.15,179.82,179.99,5608.0,168.442,168.442,168.1335,168.2924,5608.0
2023-09-08 13:05:00,180.08,180.08,179.7,179.71,5264.0,168.3766,168.3766,168.0213,168.0306,5264.0
2023-09-08 13:10:00,179.7,179.73,179.41,179.51,16865.0,168.0213,168.0493,167.7501,167.8436,16865.0
2023-09-08 13:15:00,179.48,179.48,178.97,179.01,10405.0,167.8156,167.8156,167.3387,167.3761,10405.0
2023-09-08 13:20:00,179.04,179.54,178.95,179.35,8384.0,167.4042,167.8717,167.32,167.694,8384.0
2023-09-08 13:25:00,179.39,179.39,179.15,179.21,4557.0,167.7314,167.7314,167.507,167.5631,4557.0
2023-09-08 13:30:00,179.21,179.21,178.94,179.08,7227.0,167.5631,167.5631,167.3107,167.4416,7227.0
2023-09-08 13:35:00,179.0,179.08,178.91,178.91,5035.0,167.3668,167.4416,167.2826,167.2826,5035.0
2023-09-08 13:40:00,178.86,179.02,178.86,178.94,7256.0,167.2359,167.3855,167.2359,167.3107,7256.0
2023-09-08 13:45:00,178.94,179.36,178.94,179.28,4158.0,167.3107,167.7034,167.3107,167.6286,4158.0
2023-09-08 13:50:00,179.28,179.53,179.28,179.41,12020.0,167.6286,167.8623,167.6286,167.7501,12020.0
2023-09-08 13:55:00,179.39,179.53,179.38,179.5,1904.0,167.7314,167.8623,167.7221,167.8343,1904.0
2023-09-08 14:00:00,179.5,179.66,179.45,179.66,10086.0,167.8343,167.9839,167.7875,167.9839,10086.0
2023-09-08 14:05:00,179.7,179.76,179.41,179.43,11291.0,168.0213,168.0774,167.7501,167.7688,11291.0
2023-09-08 14:10:00,179.49,179.61,179.28,179.47,10698.0,167.8249,167.9371,167.6286,167.8062,10698.0
2023-09-08 14:15:00,179.42,179.7,179.41,179.41,3406.0,167.7595,168.0213,167.7501,167.7501,3406.0
2023-09-08 14:20:00,179.47,179.62,179.47,179.59,2855.0,167.8062,167.9465,167.8062,167.9184,2855.0
2023-09-08 14:25:00,179.55,179.98,179.55,179.98,19315.0,167.881,168.2831,167.881,168.2831,19315.0
2023-09-08 14:30:00,180.11,180.25,180.04,180.19,4139.0,168.4046,168.5355,168.3392,168.4794,4139.0
2023-09-08 14:35:00,180.22,180.37,180.22,180.3,5818.0,168.5075,168.6477,168.5075,168.5823,5818.0
2023-09-08 14:40:00,180.23,180.46,180.23,180.3,6467.0,168.5168,168.7319,168.5168,168.5823,6467.0
2023-09-08 14:45:00,180.24,180.25,179.98,180.0,8220.0,168.5262,168.5355,168.2831,168.3018,8220.0
2023-09-08 14:50:00,180.04,180.18,179.98,180.17,9849.0,168.3392,168.4701,168.2831,168.4607,9849.0
2023-09-08 14:55:00,180.17,180.19,180.06,180.13,6985.0,168.4607,168.4794,168.3579,168.4233,6985.0
2023-09-08 15:00:00,180.13,180.16,179.97,180.03,4502.0,168.4233,168.4514,168.2737,168.3298,4502.0
2023-09-08 15:05:00,179.99,180.18,179.99,180.02,4335.0,168.2924,168.4701,168.2924,168.3205,4335.0
2023-09-08 15:10:00,180.02,180.08,179.93,180.08,5582.0,168.3205,168.3766,168.2363,168.3766,5582.0
2023-09-08 15:15:00,180.07,180.23,180.06,180.21,6752.0,168.3672,168.5168,168.3579,168.4981,6752.0
2023-09-08 15:20:00,180.21,180.37,180.19,180.33,17279.0,168.4981,168.6477,168.4794,168.6103,17279.0
2023-09-08 15:25:00,180.33,180.41,180.19,180.25,8625.0,168.6103,168.6851,168.4794,168.5355,8625.0
2023-09-08 15:30:00,180.25,180.6,180.24,180.59,9759.0,168.5355,168.8628,168.5262,168.8534,9759.0
2023-09-08 15:35:00,180.61,180.69,180.42,180.46,9460.0,168.8721,168.9469,168.6945,168.7319,9460.0
2023-09-08 15:40:00,180.45,180.56,180.43,180.54,12340.0,168.7225,168.8254,168.7038,168.8067,12340.0
2023-09-08 15:45:00,180.54,180.63,180.37,180.63,24041.0,168.8067,168.8908,168.6477,168.8908,24041.0
2023-09-08 15:50:00,180.53,180.7,180.52,180.64,38303.0,168.7973,168.9563,168.788,168.9002,38303.0
2023-09-08 15:55:00,180.64,180.91,180.63,180.84,90647.0,168.9002,169.1526,168.8908,169.0872,90647.0
2023-09-11 09:30:00,180.76,181.04,180.53,180.58,14650.0,169.0124,169.2742,168.7973,168.8441,14650.0
2023-09-11 09:35:00,180.67,180.89,180.25,180.25,5345.0,168.9282,169.1339,168.5355,168.5355,5345.0
2023-09-11 09:40:00,180.16,180.41,180.01,180.35,6934.0,168.4514,168.6851,168.3111,168.629,6934.0
2023-09-11 09:45:00,180.27,180.5,179.89,180.06,5934.0,168.5542,168.7693,168.1989,168.3579,5934.0
2023-09-11 09:50:00,180.0,180.13,179.46,179.46,6727.0,168.3018,168.4233,167.7969,167.7969,6727.0
2023-09-11 09:55:00,179.51,179.64,179.12,179.39,7770.0,167.8436,167.9652,167.479,167.7314,7770.0
2023-09-11 10:00:00,179.26,179.95,179.17,179.61,27297.0,167.6099,168.255,167.5257,167.9371,27297.0
2023-09-11 10:05:00,179.63,179.74,179.52,179.62,6494.0,167.9558,168.0587,167.853,167.9465,6494.0
2023-09-11 10:10:00,179.65,180.23,179.61,180.08,2693.0,167.9745,168.5168,167.9371,168.3766,2693.0
2023-09-11 10:15:00,180.03,180.12,179.86,179.89,3578.0,168.3298,168.414,168.1709,168.1989,3578.0
2023-09-11 10:20:00,179.89,180.01,179.76,179.79,9401.0,168.1989,168.3111,168.0774,168.1054,9401.0
2023-09-11 10:25:00,179.82,179.97,179.59,179.63,12184.0,168.1335,168.2737,167.9184,167.9558,12184.0
2023-09-11 10:30:00,179.62,179.79,179.25,179.28,7750.0,167.9465,168.1054,167.6005,167.6286,7750.0
2023-09-11 10:35:00,179.24,179.32,179.07,179.15,10006.0,167.5912,167.666,167.4322,167.507,10006.0
2023-09-11 10:40:00,179.15,179.37,179.02,179.12,8139.0,167.507,167.7127,167.3855,167.479,8139.0
2023-09-11 10:45:00,179.11,179.29,178.86,179.19,13150.0,167.4696,167.6379,167.2359,167.5444,13150.0
2023-09-11 10:50:00,179.19,179.28,178.72,178.73,5890.0,167.5444,167.6286,167.105,167.1143,5890.0
2023-09-11 10:55:00,178.75,178.84,178.53,178.56,9140.0,167.133,167.2172,166.9273,166.9554,9140.0
2023-09-11 11:00:00,178.57,178.57,178.13,178.29,8822.0,166.9647,166.9647,166.5533,166.7029,8822.0
2023-09-11 11:05:00,178.35,178.35,177.87,177.9,5469.0,166.759,166.759,166.3102,166.3382,5469.0
2023-09-11 11:10:00,177.93,177.98,177.66,177.8,7204.0,166.3663,166.413,166.1138,166.2447,7204.0
2023-09-11 11:15:00,177.81,177.84,177.55,177.76,8101.0,166.2541,166.2821,166.011,166.2073,8101.0
2023-09-11 11:20:00,177.78,178.3,177.77,178.26,8226.0,166.226,166.7122,166.2167,166.6748,8226.0
2023-09-11 11:25:00,178.22,178.36,178.08,178.36,9008.0,166.6374,166.7683,166.5065,166.7683,9008.0
2023-09-11 11:30:00,178.45,178.49,178.22,178.23,8102.0,166.8525,166.8899,166.6374,166.6468,8102.0
2023-09-11 11:35:00,178.22,178.6,178.22,178.54,8461.0,166.6374,166.9928,166.6374,166.9367,8461.0
2023-09-11 11:40:00,178.65,178.84,178.48,178.48,5163.0,167.0395,167.2172,166.8805,166.8805,5163.0
2023-09-11 11:45:00,178.45,178.88,178.45,178.88,6716.0,166.8525,167.2546,166.8525,167.2546,6716.0
2023-09-11 11:50:00,178.86,179.23,178.85,179.23,11093.0,167.2359,167.5818,167.2265,167.5818,11093.0
2023-09-11 11:55:00,179.24,179.68,179.2,179.64,9445.0,167.5912,168.0026,167.5538,167.9652,9445.0
2023-09-11 12:00:00,179.66,179.92,179.62,179.75,7688.0,167.9839,168.227,167.9465,168.068,7688.0
2023-09-11 12:05:00,179.73,179.95,179.63,179.94,8728.0,168.0493,168.255,167.9558,168.2457,8728.0
2023-09-11 12:10:00,179.92,180.25,179.88,180.16,4395.0,168.227,168.5355,168.1896,168.4514,4395.0
2023-09-11 12:15:00,180.14,180.3,180.07,180.12,3567.0,168.4327,168.5823,168.3672,168.414,3567.0
2023-09-11 12:20:00,180.13,180.13,179.93,180.0,4204.0,168.4233,168.4233,168.2363,168.3018,4204.0
2023-09-11 12:25:00,179.98,180.3,179.94,180.21,12430.0,168.2831,168.5823,168.2457,168.4981,12430.0
2023-09-11 12:30:00,180.17,180.39,180.09,180.32,5778.0,168.4607,168.6664,168.3859,168.601,5778.0
2023-09-11 12:35:00,180.32,180.47,180.3,180.41,5619.0,168.601,168.7412,168.5823,168.6851,5619.0
2023-09-11 12:40:00,180.42,180.44,180.21,180.34,6194.0,168.6945,168.7132,168.4981,168.6197,6194.0
2023-09-11 12:45:00,180.41,180.43,180.27,180.38,4193.0,168.6851,168.7038,168.5542,168.6571,4193.0
2023-09-11 12:50:00,180.38,180.41,180.19,180.2,3761.0,168.6571,168.6851,168.4794,168.4888,3761.0
2023-09-11 12:55:00,180.28,180.44,180.28,180.37,4595.0,168.5636,168.7132,168.5636,168.6477,4595.0
2023-09-11 13:00:00,180.34,180.49,180.3,180.41,3502.0,168.6197,168.7599,168.5823,168.6851,3502.0
2023-09-11 13:05:00,180.45,180.55,180.2,180.25,7270.0,168.7225,168.816,168.4888,168.5355,7270.0
2023-09-11 13:10:00,180.29,180.4,180.23,180.36,4738.0,168.5729,168.6758,168.5168,168.6384,4738.0
2023-09-11 13:15:00,180.41,180.43,180.3,180.34,4772.0,168.6851,168.7038,168.5823,168.6197,4772.0
2023-09-11 13:20:00,180.32,180.58,180.31,180.58,11698.0,168.601,168.8441,168.5916,168.8441,11698.0
2023-09-11 13:25:00,180.6,180.68,180.56,180.63,3037.0,168.8628,168.9376,168.8254,168.8908,3037.0
2023-09-11 13:30:00,180.59,180.62,180.33,180.48,4815.0,168.8534,168.8815,168.6103,168.7506,4815.0
2023-09-11 13:35:00,180.52,180.52,180.28,180.28,5735.0,168.788,168.788,168.5636,168.5636,5735.0
2023-09-11 13:40:00,180.32,180.46,180.22,180.22,5911.0,168.601,168.7319,168.5075,168.5075,5911.0
2023-09-11 13:45:00,180.25,180.29,180.14,180.14,4756.0,168.5355,168.5729,168.4327,168.4327,4756.0
2023-09-11 13:50:00,180.12,180.21,180.03,180.06,3847.0,168.414,168.4981,168.3298,168.3579,3847.0
2023-09-11 13:55:00,180.03,180.08,179.94,180.08,7100.0,168.3298,168.3766,168.2457,168.3766,7100.0
2023-09-11 14:00:00,180.0,180.03,179.91,180.0,3884.0,168.3018,168.3298,168.2176,168.3018,3884.0
2023-09-11 14:05:00,180.02,180.18,179.98,180.07,6398.0,168.3205,168.4701,168.2831,168.3672,6398.0
2023-09-11 14:10:00,180.05,180.13,180.04,180.06,3950.0,168.3485,168.4233,168.3392,168.3579,3950.0
2023-09-11 14:15:00,180.07,180.2,180.06,180.2,4981.0,168.3672,168.4888,168.3579,168.4888,4981.0
2023-09-11 14:20:00,180.16,180.29,180.13,180.28,8697.0,168.4514,168.5729,168.4233,168.5636,8697.0
2023-09-11 14:25:00,180.28,180.29,180.12,180.21,7740.0,168.5636,168.5729,168.414,168.4981,7740.0
2023-09-11 14:30:00,180.21,180.24,180.15,180.16,2293.0,168.4981,168.5262,168.442,168.4514,2293.0
2023-09-11 14:35:00,180.08,180.12,180.01,180.12,6023.0,168.3766,168.414,168.3111,168.414,6023.0
2023-09-11 14:40:00,180.11,180.27,180.09,180.23,5748.0,168.4046,168.5542,168.3859,168.5168,5748.0
2023-09-11 14:45:00,180.19,180.36,180.16,180.29,5304.0,168.4794,168.6384,168.4514,168.5729,5304.0
2023-09-11 14:50:00,180.26,180.3,180.15,180.21,4732.0,168.5449,168.5823,168.442,168.4981,4732.0
2023-09-11 14:55:00,180.21,180.3,180.17,180.28,11224.0,168.4981,168.5823,168.4607,168.5636,11224.0
2023-09-11 15:00:00,180.26,180.47,180.24,180.46,10755.0,168.5449,168.7412,168.5262,168.7319,10755.0
2023-09-11 15:05:00,180.45,180.47,180.3,180.44,9839.0,168.7225,168.7412,168.5823,168.7132,9839.0
2023-09-11 15:10:00,180.43,180.59,180.36,180.59,10541.0,168.7038,168.8534,168.6384,168.8534,10541.0
2023-09-11 15:15:00,180.5,180.5,180.24,180.42,8728.0,168.7693,168.7693,168.5262,168.6945,8728.0
2023-09-11 15:20:00,180.45,180.52,180.34,180.39,9504.0,168.7225,168.788,168.6197,168.6664,9504.0
2023-09-11 15:25:00,180.4,180.4,180.21,180.22,4592.0,168.6758,168.6758,168.4981,168.5075,4592.0
2023-09-11 15:30:00,180.22,180.26,180.02,180.08,12490.0,168.5075,168.5449,168.3205,168.3766,12490.0
2023-09-11 15:35:00,180.1,180.1,179.96,179.97,12197.0,168.3953,168.3953,168.2644,168.2737,12197.0
2023-09-11 15:40:00,179.94,180.1,179.92,180.04,11626.0,168.2457,168.3953,168.227,168.3392,11626.0
2023-09-11 15:45:00,180.08,180.09,179.88,179.88,15547.0,168.3766,168.3859,168.1896,168.1896,15547.0
2023-09-11 15:50:00,179.99,180.35,179.95,180.15,40972.0,168.2924,168.629,168.255,168.442,40972.0
2023-09-11 15:55:00,180.12,180.28,180.01,180.27,80411.0,168.414,168.5636,168.3111,168.5542,80411.0
2023-09-12 09:30:00,179.35,179.61,178.85,178.92,20637.0,167.694,167.9371,167.2265,167.292,20637.0
2023-09-12 09:35:00,179.06,179.29,178.34,178.47,3940.0,167.4229,167.6379,166.7496,166.8712,3940.0
2023-09-12 09:40:00,178.31,178.33,177.27,177.54,9776.0,166.7216,166.7403,165.7492,166.0016,9776.0
2023-09-12 09:45:00,177.52,177.58,177.11,177.13,12821.0,165.9829,166.039,165.5996,165.6183,12821.0
2023-09-12 09:50:00,177.05,177.1,176.69,176.87,13477.0,165.5435,165.5902,165.2069,165.3752,13477.0
2023-09-12 09:55:00,176.8,176.94,175.91,176.06,23946.0,165.3097,165.4406,164.4776,164.6178,23946.0
2023-09-12 10:00:00,176.12,176.12,175.5,175.5,14742.0,164.6739,164.6739,164.0942,164.0942,14742.0
2023-09-12 10:05:00,175.49,175.68,175.4,175.56,13603.0,164.0849,164.2625,164.0007,164.1503,13603.0
2023-09-12 10:10:00,175.55,175.85,175.55,175.84,11629.0,164.141,164.4215,164.141,164.4121,11629.0
2023-09-12 10:15:00,175.8,175.97,175.62,175.85,12242.0,164.3747,164.5337,164.2064,164.4215,12242.0
2023-09-12 10:20:00,175.9,176.19,175.74,175.79,11080.0,164.4682,164.7394,164.3186,164.3654,11080.0
2023-09-12 10:25:00,175.87,176.33,175.81,176.31,17169.0,164.4402,164.8703,164.3841,164.8516,17169.0
2023-09-12 10:30:00,176.37,177.27,176.37,177.16,19611.0,164.9077,165.7492,164.9077,165.6463,19611.0
2023-09-12 10:35:00,177.23,177.67,177.1,177.55,5288.0,165.7118,166.1232,165.5902,166.011,5288.0
2023-09-12 10:40:00,177.56,177.63,177.38,177.63,3752.0,166.0203,166.0858,165.852,166.0858,3752.0
2023-09-12 10:45:00,177.81,178.07,177.71,177.92,15519.0,166.2541,166.4972,166.1606,166.3569,15519.0
2023-09-12 10:50:00,178.02,178.04,177.6,177.61,6648.0,166.4504,166.4691,166.0577,166.0671,6648.0
2023-09-12 10:55:00,177.65,177.74,177.28,177.33,6587.0,166.1045,166.1886,165.7585,165.8053,6587.0
2023-09-12 11:00:00,177.42,177.71,177.31,177.59,10468.0,165.8894,166.1606,165.7866,166.0484,10468.0
2023-09-12 11:05:00,177.62,177.75,177.46,177.57,12477.0,166.0764,166.198,165.9268,166.0297,12477.0
2023-09-12 11:10:00,177.51,177.79,177.51,177.66,8475.0,165.9736,166.2354,165.9736,166.1138,8475.0
2023-09-12 11:15:00,177.67,177.99,177.65,177.84,11302.0,166.1232,166.4224,166.1045,166.2821,11302.0
2023-09-12 11:20:00,177.9,178.0,177.83,178.0,3191.0,166.3382,166.4317,166.2728,166.4317,3191.0
2023-09-12 11:25:00,177.89,177.89,177.54,177.58,6945.0,166.3289,166.3289,166.0016,166.039,6945.0
2023-09-12 11:30:00,177.49,177.63,177.43,177.6,5343.0,165.9549,166.0858,165.8988,166.0577,5343.0
2023-09-12 11:35:00,177.65,177.65,177.1,177.19,15486.0,166.1045,166.1045,165.5902,165.6744,15486.0
2023-09-12 11:40:00,177.17,177.94,177.16,177.89,22019.0,165.6557,166.3756,165.6463,166.3289,22019.0
2023-09-12 11:45:00,177.89,178.05,177.83,177.94,19717.0,166.3289,166.4785,166.2728,166.3756,19717.0
2023-09-12 11:50:00,177.84,177.84,177.5,177.52,4146.0,166.2821,166.2821,165.9642,165.9829,4146.0
2023-09-12 11:55:00,177.5,177.79,177.43,177.79,7692.0,165.9642,166.2354,165.8988,166.2354,7692.0
2023-09-12 12:00:00,177.83,178.09,177.83,178.09,1709.0,166.2728,166.5159,166.2728,166.5159,1709.0
2023-09-12 12:05:00,178.09,178.16,177.99,178.03,4003.0,166.5159,166.5813,166.4224,166.4598,4003.0
2023-09-12 12:10:00,178.13,178.59,178.03,178.59,5482.0,166.5533,166.9834,166.4598,166.9834,5482.0
2023-09-12 12:15:00,178.61,178.72,178.58,178.61,3172.0,167.0021,167.105,166.9741,167.0021,3172.0
2023-09-12 12:20:00,178.56,178.56,178.46,178.55,1255.0,166.9554,166.9554,166.8618,166.946,1255.0
2023-09-12 12:25:00,178.55,178.55,178.33,178.33,2067.0,166.946,166.946,166.7403,166.7403,2067.0
2023-09-12 12:30:00,178.39,178.41,178.22,178.38,2939.0,166.7964,166.8151,166.6374,166.787,2939.0
2023-09-12 12:35:00,178.41,178.41,178.24,178.37,2065.0,166.8151,166.8151,166.6561,166.7777,2065.0
2023-09-12 12:40:00,178.45,178.45,178.34,178.4,849.0,166.8525,166.8525,166.7496,166.8057,849.0
2023-09-12 12:45:00,178.42,178.63,178.34,178.63,7957.0,166.8244,167.0208,166.7496,167.0208,7957.0
2023-09-12 12:50:00,178.65,178.69,178.6,178.69,2136.0,167.0395,167.0769,166.9928,167.0769,2136.0
2023-09-12 12:55:00,178.71,178.71,178.4,178.43,1582.0,167.0956,167.0956,166.8057,166.8338,1582.0
2023-09-12 13:00:00,178.48,178.68,178.48,178.59,2022.0,166.8805,167.0676,166.8805,166.9834,2022.0
2023-09-12 13:05:00,178.7,178.75,178.62,178.68,3423.0,167.0863,167.133,167.0115,167.0676,3423.0
2023-09-12 13:10:00,178.6,178.67,178.5,178.67,2904.0,166.9928,167.0582,166.8992,167.0582,2904.0
2023-09-12 13:15:00,178.69,178.92,178.66,178.92,5556.0,167.0769,167.292,167.0489,167.292,5556.0
2023-09-12 13:20:00,179.03,179.03,178.74,178.85,4111.0,167.3948,167.3948,167.1237,167.2265,4111.0
2023-09-12 13:25:00,178.86,178.94,178.76,178.8,2606.0,167.2359,167.3107,167.1424,167.1798,2606.0
2023-09-12 13:30:00,178.81,179.14,178.81,179.09,6106.0,167.1891,167.4977,167.1891,167.4509,6106.0
2023-09-12 13:35:00,179.11,179.27,179.0,179.0,3853.0,167.4696,167.6192,167.3668,167.3668,3853.0
2023-09-12 13:40:00,178.98,179.09,178.95,178.96,1700.0,167.3481,167.4509,167.32,167.3294,1700.0
2023-09-12 13:45:00,178.98,179.06,178.86,179.03,3377.0,167.3481,167.4229,167.2359,167.3948,3377.0
2023-09-12 13:50:00,179.08,179.26,178.96,179.13,3251.0,167.4416,167.6099,167.3294,167.4883,3251.0
2023-09-12 13:55:00,179.18,179.35,178.87,179.12,27381.0,167.5351,167.694,167.2452,167.479,27381.0
2023-09-12 14:00:00,179.16,179.25,179.0,179.21,5072.0,167.5164,167.6005,167.3668,167.5631,5072.0
2023-09-12 14:05:00,179.18,179.34,179.18,179.33,3824.0,167.5351,167.6847,167.5351,167.6753,3824.0
2023-09-12 14:10:00,179.33,179.33,179.14,179.27,7648.0,167.6753,167.6753,167.4977,167.6192,7648.0
2023-09-12 14:15:00,179.27,179.42,179.23,179.32,3832.0,167.6192,167.7595,167.5818,167.666,3832.0
2023-09-12 14:20:00,179.35,179.37,179.25,179.28,3368.0,167.694,167.7127,167.6005,167.6286,3368.0
2023-09-12 14:25:00,179.24,179.28,179.0,179.16,2993.0,167.5912,167.6286,167.3668,167.5164,2993.0
2023-09-12 14:30:00,179.2,179.2,178.96,179.03,3157.0,167.5538,167.5538,167.3294,167.3948,3157.0
2023-09-12 14:35:00,179.0,179.37,178.97,179.35,4195.0,167.3668,167.7127,167.3387,167.694,4195.0
2023-09-12 14:40:00,179.38,179.5,179.32,179.32,3316.0,167.7221,167.8343,167.666,167.666,3316.0
2023-09-12 14:45:00,179.3,179.37,179.24,179.28,2560.0,167.6473,167.7127,167.5912,167.6286,2560.0
2023-09-12 14:50:00,179.27,179.47,179.19,179.47,6339.0,167.6192,167.8062,167.5444,167.8062,6339.0
2023-09-12 14:55:00,179.49,179.5,179.24,179.24,6985.0,167.8249,167.8343,167.5912,167.5912,6985.0
2023-09-12 15:00:00,179.22,179.36,179.16,179.23,2780.0,167.5725,167.7034,167.5164,167.5818,2780.0
2023-09-12 15:05:00,179.24,179.53,179.21,179.53,5019.0,167.5912,167.8623,167.5631,167.8623,5019.0
2023-09-12 15:10:00,179.54,179.62,179.28,179.29,5686.0,167.8717,167.9465,167.6286,167.6379,5686.0
2023-09-12 15:15:00,179.28,179.46,179.21,179.42,8631.0,167.6286,167.7969,167.5631,167.7595,8631.0
2023-09-12 15:20:00,179.46,179.46,179.17,179.32,5717.0,167.7969,167.7969,167.5257,167.666,5717.0
2023-09-12 15:25:00,179.31,179.37,179.25,179.26,5447.0,167.6566,167.7127,167.6005,167.6099,5447.0
2023-09-12 15:30:00,179.33,179.5,179.23,179.42,9873.0,167.6753,167.8343,167.5818,167.7595,9873.0
2023-09-12 15:35:00,179.45,179.54,179.28,179.29,16471.0,167.7875,167.8717,167.6286,167.6379,16471.0
2023-09-12 15:40:00,179.32,179.58,179.32,179.46,10999.0,167.666,167.9091,167.666,167.7969,10999.0
2023-09-12 15:45:00,179.46,179.51,179.05,179.23,16824.0,167.7969,167.8436,167.4135,167.5818,16824.0
2023-09-12 15:50:00,179.18,179.35,179.18,179.34,22787.0,167.5351,167.694,167.5351,167.6847,22787.0
2023-09-12 15:55:00,179.3,179.48,179.14,179.16,65761.0,167.6473,167.8156,167.4977,167.5164,65761.0
2023-09-13 09:30:00,178.48,178.93,177.34,177.77,33369.0,166.8805,167.3013,165.8146,166.2167,33369.0
2023-09-13 09:35:00,177.78,177.78,177.01,177.68,8805.0,166.226,166.226,165.5061,166.1325,8805.0
2023-09-13 09:40:00,177.62,177.94,177.46,177.62,10597.0,166.0764,166.3756,165.9268,166.0764,10597.0
2023-09-13 09:45:00,177.67,177.78,176.87,177.61,36636.0,166.1232,166.226,165.3752,166.0671,36636.0
2023-09-13 09:50:00,177.6,177.85,177.3,177.78,23648.0,166.0577,166.2915,165.7772,166.226,23648.0
2023-09-13 09:55:00,177.84,177.84,177.15,177.54,29386.0,166.2821,166.2821,165.637,166.0016,29386.0
2023-09-13 10:00:00,177.34,177.68,177.12,177.13,8041.0,165.8146,166.1325,165.6089,165.6183,8041.0
2023-09-13 10:05:00,177.13,178.15,177.12,178.03,26141.0,165.6183,166.572,165.6089,166.4598,26141.0
2023-09-13 10:10:00,178.16,178.41,177.63,177.63,20881.0,166.5813,166.8151,166.0858,166.0858,20881.0
2023-09-13 10:15:00,177.58,177.94,177.48,177.92,10197.0,166.039,166.3756,165.9455,166.3569,10197.0
2023-09-13 10:20:00,177.8,178.01,177.47,177.59,7896.0,166.2447,166.4411,165.9362,166.0484,7896.0
2023-09-13 10:25:00,177.53,177.56,177.31,177.32,6189.0,165.9923,166.0203,165.7866,165.7959,6189.0
2023-09-13 10:30:00,177.33,177.89,177.33,177.88,5011.0,165.8053,166.3289,165.8053,166.3195,5011.0
2023-09-13 10:35:00,177.92,177.92,177.61,177.64,5732.0,166.3569,166.3569,166.0671,166.0951,5732.0
2023-09-13 10:40:00,177.71,178.03,177.69,178.02,4606.0,166.1606,166.4598,166.1419,166.4504,4606.0
2023-09-13 10:45:00,177.96,177.96,177.65,177.81,22003.0,166.3943,166.3943,166.1045,166.2541,22003.0
2023-09-13 10:50:00,177.81,177.89,177.63,177.89,9021.0,166.2541,166.3289,166.0858,166.3289,9021.0
2023-09-13 10:55:00,177.83,177.94,177.69,177.86,4232.0,166.2728,166.3756,166.1419,166.3008,4232.0
2023-09-13 11:00:00,177.88,177.96,177.71,177.71,2002.0,166.3195,166.3943,166.1606,166.1606,2002.0
2023-09-13 11:05:00,177.74,177.74,176.94,177.1,13811.0,166.1886,166.1886,165.4406,165.5902,13811.0
2023-09-13 11:10:00,177.08,177.09,176.46,176.67,20595.0,165.5715,165.5809,164.9918,165.1882,20595.0
2023-09-13 11:15:00,176.73,177.03,176.55,177.0,9049.0,165.2443,165.5248,165.076,165.4967,9049.0
2023-09-13 11:20:00,176.88,177.05,176.86,176.9,4070.0,165.3845,165.5435,165.3658,165.4032,4070.0
2023-09-13 11:25:00,176.94,177.03,176.82,176.97,4634.0,165.4406,165.5248,165.3284,165.4687,4634.0
2023-09-13 11:30:00,176.99,177.32,176.99,177.2,9380.0,165.4874,165.7959,165.4874,165.6837,9380.0
2023-09-13 11:35:00,177.27,177.4,177.18,177.31,10993.0,165.7492,165.8707,165.665,165.7866,10993.0
2023-09-13 11:40:00,177.31,177.52,177.25,177.26,5417.0,165.7866,165.9829,165.7305,165.7398,5417.0
2023-09-13 11:45:00,177.23,177.31,177.11,177.22,6132.0,165.7118,165.7866,165.5996,165.7024,6132.0
2023-09-13 11:50:00,177.24,177.24,176.93,177.03,6165.0,165.7211,165.7211,165.4313,165.5248,6165.0
2023-09-13 11:55:00,176.98,177.08,176.9,177.03,7071.0,165.478,165.5715,165.4032,165.5248,7071.0
2023-09-13 12:00:00,177.03,177.07,176.93,176.93,4979.0,165.5248,165.5622,165.4313,165.4313,4979.0
2023-09-13 12:05:00,176.85,176.96,176.81,176.92,6200.0,165.3565,165.4593,165.3191,165.4219,6200.0
2023-09-13 12:10:00,177.0,177.2,176.86,177.1,5353.0,165.4967,165.6837,165.3658,165.5902,5353.0
2023-09-13 12:15:00,177.04,177.19,176.87,177.17,5814.0,165.5341,165.6744,165.3752,165.6557,5814.0
2023-09-13 12:20:00,177.02,177.16,177.02,177.11,3744.0,165.5154,165.6463,165.5154,165.5996,3744.0
2023-09-13 12:25:00,177.06,177.21,177.01,177.01,5845.0,165.5528,165.6931,165.5061,165.5061,5845.0
2023-09-13 12:30:00,177.08,177.19,177.05,177.07,6322.0,165.5715,165.6744,165.5435,165.5622,6322.0
2023-09-13 12:35:00,177.01,177.05,176.74,176.92,7972.0,165.5061,165.5435,165.2536,165.4219,7972.0
2023-09-13 12:40:00,176.87,176.87,176.64,176.71,6151.0,165.3752,165.3752,165.1601,165.2256,6151.0
2023-09-13 12:45:00,176.71,176.85,176.61,176.73,23399.0,165.2256,165.3565,165.1321,165.2443,23399.0
2023-09-13 12:50:00,176.72,177.07,176.72,177.07,6795.0,165.2349,165.5622,165.2349,165.5622,6795.0
2023-09-13 12:55:00,177.07,177.3,177.07,177.07,5265.0,165.5622,165.7772,165.5622,165.5622,5265.0
2023-09-13 13:00:00,177.01,177.13,176.8,176.81,5048.0,165.5061,165.6183,165.3097,165.3191,5048.0
2023-09-13 13:05:00,176.81,176.92,176.78,176.87,5176.0,165.3191,165.4219,165.291,165.3752,5176.0
2023-09-13 13:10:00,176.82,176.91,176.64,176.9,8545.0,165.3284,165.4126,165.1601,165.4032,8545.0
2023-09-13 13:15:00,176.92,176.99,176.88,176.91,4696.0,165.4219,165.4874,165.3845,165.4126,4696.0
2023-09-13 13:20:00,176.93,177.16,176.9,176.95,7750.0,165.4313,165.6463,165.4032,165.45,7750.0
2023-09-13 13:25:00,176.96,176.98,176.74,176.75,5184.0,165.4593,165.478,165.2536,165.263,5184.0
2023-09-13 13:30:00,176.7,176.84,176.67,176.75,7466.0,165.2162,165.3471,165.1882,165.263,7466.0
2023-09-13 13:35:00,176.79,176.79,176.52,176.66,5385.0,165.3004,165.3004,165.0479,165.1788,5385.0
2023-09-13 13:40:00,176.63,176.64,176.37,176.39,5948.0,165.1508,165.1601,164.9077,164.9264,5948.0
2023-09-13 13:45:00,176.42,176.63,176.39,176.59,18674.0,164.9544,165.1508,164.9264,165.1134,18674.0
2023-09-13 13:50:00,176.63,176.72,176.63,176.69,7289.0,165.1508,165.2349,165.1508,165.2069,7289.0
2023-09-13 13:55:00,176.7,176.85,176.69,176.8,7930.0,165.2162,165.3565,165.2069,165.3097,7930.0
2023-09-13 14:00:00,176.76,176.92,176.74,176.84,10582.0,165.2723,165.4219,165.2536,165.3471,10582.0
2023-09-13 14:05:00,176.84,177.18,176.67,177.12,11087.0,165.3471,165.665,165.1882,165.6089,11087.0
2023-09-13 14:10:00,177.05,177.31,177.03,177.19,12468.0,165.5435,165.7866,165.5248,165.6744,12468.0
2023-09-13 14:15:00,177.22,177.22,176.6,176.67,15820.0,165.7024,165.7024,165.1227,165.1882,15820.0
2023-09-13 14:20:00,176.72,176.88,176.46,176.85,12035.0,165.2349,165.3845,164.9918,165.3565,12035.0
2023-09-13 14:25:00,176.89,177.19,176.77,177.19,3414.0,165.3939,165.6744,165.2817,165.6744,3414.0
2023-09-13 14:30:00,177.26,177.85,177.2,177.77,20918.0,165.7398,166.2915,165.6837,166.2167,20918.0
2023-09-13 14:35:00,177.77,178.23,177.74,178.19,13673.0,166.2167,166.6468,166.1886,166.6094,13673.0
2023-09-13 14:40:00,178.18,178.31,178.08,178.09,9882.0,166.6,166.7216,166.5065,166.5159,9882.0
2023-09-13 14:45:00,178.06,178.1,177.89,177.89,3974.0,166.4878,166.5252,166.3289,166.3289,3974.0
2023-09-13 14:50:00,177.9,177.94,177.59,177.59,7371.0,166.3382,166.3756,166.0484,166.0484,7371.0
2023-09-13 14:55:00,177.49,177.65,177.42,177.56,5907.0,165.9549,166.1045,165.8894,166.0203,5907.0
2023-09-13 15:00:00,177.58,177.58,177.06,177.06,2184.0,166.039,166.039,165.5528,165.5528,2184.0
2023-09-13 15:05:00,177.06,177.18,176.85,176.93,8071.0,165.5528,165.665,165.3565,165.4313,8071.0
2023-09-13 15:10:00,176.88,176.95,176.82,176.89,8163.0,165.3845,165.45,165.3284,165.3939,8163.0
2023-09-13 15:15:00,176.91,177.1,176.85,177.06,5516.0,165.4126,165.5902,165.3565,165.5528,5516.0
2023-09-13 15:20:00,177.06,177.18,177.03,177.17,6601.0,165.5528,165.665,165.5248,165.6557,6601.0
2023-09-13 15:25:00,177.2,177.25,177.1,177.16,9782.0,165.6837,165.7305,165.5902,165.6463,9782.0
2023-09-13 15:30:00,177.19,177.24,177.01,177.02,8255.0,165.6744,165.7211,165.5061,165.5154,8255.0
2023-09-13 15:35:00,177.02,177.02,176.88,176.93,9754.0,165.5154,165.5154,165.3845,165.4313,9754.0
2023-09-13 15:40:00,176.95,177.0,176.84,176.95,13922.0,165.45,165.4967,165.3471,165.45,13922.0
2023-09-13 15:45:00,177.01,177.14,176.98,177.09,22345.0,165.5061,165.6276,165.478,165.5809,22345.0
2023-09-13 15:50:00,177.04,177.32,177.03,177.21,32329.0,165.5341,165.7959,165.5248,165.6931,32329.0
2023-09-13 15:55:00,177.22,177.32,176.89,176.89,88493.0,165.7024,165.7959,165.3939,165.3939,88493.0
2023-09-14 09:30:00,178.63,179.3,178.63,178.83,28106.0,167.0208,167.6473,167.0208,167.2078,28106.0
2023-09-14 09:35:00,178.89,179.29,178.73,178.91,7836.0,167.2639,167.6379,167.1143,167.2826,7836.0
2023-09-14 09:40:00,179.08,179.15,178.75,178.94,7816.0,167.4416,167.507,167.133,167.3107,7816.0
2023-09-14 09:45:00,178.98,179.06,178.66,178.78,8691.0,167.3481,167.4229,167.0489,167.1611,8691.0
2023-09-14 09:50:00,178.8,179.46,178.73,179.34,13108.0,167.1798,167.7969,167.1143,167.6847,13108.0
2023-09-14 09:55:00,179.34,179.55,179.09,179.52,32787.0,167.6847,167.881,167.4509,167.853,32787.0
2023-09-14 10:00:00,179.56,179.89,179.4,179.77,16393.0,167.8904,168.1989,167.7408,168.0867,16393.0
2023-09-14 10:05:00,179.88,180.18,179.76,180.0,14035.0,168.1896,168.4701,168.0774,168.3018,14035.0
2023-09-14 10:10:00,179.89,179.94,179.77,179.77,4789.0,168.1989,168.2457,168.0867,168.0867,4789.0
2023-09-14 10:15:00,179.74,179.92,179.59,179.86,13161.0,168.0587,168.227,167.9184,168.1709,13161.0
2023-09-14 10:20:00,179.91,180.22,179.86,180.16,5944.0,168.2176,168.5075,168.1709,168.4514,5944.0
2023-09-14 10:25:00,180.08,180.58,180.08,180.56,5507.0,168.3766,168.8441,168.3766,168.8254,5507.0
2023-09-14 10:30:00,180.57,180.73,180.34,180.48,3723.0,168.8347,168.9843,168.6197,168.7506,3723.0
2023-09-14 10:35:00,180.63,180.72,180.37,180.41,6218.0,168.8908,168.975,168.6477,168.6851,6218.0
2023-09-14 10:40:00,180.58,180.69,180.41,180.5,4691.0,168.8441,168.9469,168.6851,168.7693,4691.0
2023-09-14 10:45:00,180.56,180.56,180.32,180.45,9986.0,168.8254,168.8254,168.601,168.7225,9986.0
2023-09-14 10:50:00,180.43,180.71,180.37,180.71,4348.0,168.7038,168.9656,168.6477,168.9656,4348.0
2023-09-14 10:55:00,180.71,181.07,180.71,181.0,12536.0,168.9656,169.3022,168.9656,169.2368,12536.0
2023-09-14 11:00:00,181.04,181.33,180.88,180.98,4488.0,169.2742,169.5453,169.1246,169.2181,4488.0
2023-09-14 11:05:00,180.98,181.66,180.98,181.63,9185.0,169.2181,169.8539,169.2181,169.8258,9185.0
2023-09-14 11:10:00,181.65,181.9,181.57,181.89,7826.0,169.8445,170.0783,169.7697,170.0689,7826.0
2023-09-14 11:15:00,181.94,182.19,181.9,182.18,14297.0,170.1157,170.3494,170.0783,170.3401,14297.0
2023-09-14 11:20:00,182.22,182.22,181.79,181.88,10110.0,170.3775,170.3775,169.9754,170.0596,10110.0
2023-09-14 11:25:00,181.92,181.97,181.77,181.93,5045.0,170.097,170.1437,169.9567,170.1063,5045.0
2023-09-14 11:30:00,181.9,182.02,181.74,181.8,3408.0,170.0783,170.1905,169.9287,169.9848,3408.0
2023-09-14 11:35:00,181.78,181.78,181.51,181.56,4636.0,169.9661,169.9661,169.7136,169.7604,4636.0
2023-09-14 11:40:00,181.5,181.9,181.35,181.89,5363.0,169.7043,170.0783,169.564,170.0689,5363.0
2023-09-14 11:45:00,181.87,182.19,181.7,182.06,5587.0,170.0502,170.3494,169.8913,170.2279,5587.0
2023-09-14 11:50:00,182.06,182.13,181.91,182.07,4264.0,170.2279,170.2933,170.0876,170.2372,4264.0
2023-09-14 11:55:00,182.05,182.07,181.86,181.91,4099.0,170.2185,170.2372,170.0409,170.0876,4099.0
2023-09-14 12:00:00,181.85,181.86,181.52,181.63,10606.0,170.0315,170.0409,169.723,169.8258,10606.0
2023-09-14 12:05:00,181.67,181.69,181.52,181.53,3859.0,169.8632,169.8819,169.723,169.7323,3859.0
2023-09-14 12:10:00,181.55,181.57,181.36,181.44,12450.0,169.751,169.7697,169.5734,169.6482,12450.0
2023-09-14 12:15:00,181.47,181.7,181.41,181.46,5931.0,169.6762,169.8913,169.6201,169.6669,5931.0
2023-09-14 12:20:00,181.46,181.66,181.18,181.22,18982.0,169.6669,169.8539,169.4051,169.4425,18982.0
2023-09-14 12:25:00,181.22,181.22,180.87,180.98,5646.0,169.4425,169.4425,169.1152,169.2181,5646.0
2023-09-14 12:30:00,180.89,181.17,180.88,180.96,15300.0,169.1339,169.3957,169.1246,169.1994,15300.0
2023-09-14 12:35:00,180.92,181.26,180.92,181.11,4648.0,169.162,169.4799,169.162,169.3396,4648.0
2023-09-14 12:40:00,181.24,181.25,181.09,181.19,5431.0,169.4612,169.4705,169.3209,169.4144,5431.0
2023-09-14 12:45:00,181.14,181.25,181.14,181.18,3031.0,169.3677,169.4705,169.3677,169.4051,3031.0
2023-09-14 12:50:00,181.14,181.5,181.11,181.42,5993.0,169.3677,169.7043,169.3396,169.6295,5993.0
2023-09-14 12:55:00,181.42,181.49,181.25,181.31,2722.0,169.6295,169.6949,169.4705,169.5266,2722.0
2023-09-14 13:00:00,181.37,181.44,181.21,181.27,2802.0,169.5827,169.6482,169.4331,169.4892,2802.0
2023-09-14 13:05:00,181.39,181.44,181.1,181.1,4754.0,169.6014,169.6482,169.3303,169.3303,4754.0
2023-09-14 13:10:00,181.21,181.28,181.03,181.14,2652.0,169.4331,169.4986,169.2648,169.3677,2652.0
2023-09-14 13:15:00,181.14,181.15,180.97,181.01,2372.0,169.3677,169.377,169.2087,169.2461,2372.0
2023-09-14 13:20:00,181.06,181.11,180.97,181.03,2433.0,169.2929,169.3396,169.2087,169.2648,2433.0
2023-09-14 13:25:00,181.0,181.03,180.95,181.0,3424.0,169.2368,169.2648,169.19,169.2368,3424.0
2023-09-14 13:30:00,181.0,181.08,180.89,181.03,3294.0,169.2368,169.3116,169.1339,169.2648,3294.0
2023-09-14 13:35:00,181.03,181.1,180.99,181.06,2282.0,169.2648,169.3303,169.2274,169.2929,2282.0
2023-09-14 13:40:00,181.06,181.07,180.79,180.8,2849.0,169.2929,169.3022,169.0404,169.0498,2849.0
2023-09-14 13:45:00,180.8,180.89,180.74,180.79,5485.0,169.0498,169.1339,168.9937,169.0404,5485.0
2023-09-14 13:50:00,180.76,180.79,180.44,180.52,4460.0,169.0124,169.0404,168.7132,168.788,4460.0
2023-09-14 13:55:00,180.55,180.72,180.49,180.67,6574.0,168.816,168.975,168.7599,168.9282,6574.0
2023-09-14 14:00:00,180.69,180.78,180.55,180.58,4083.0,168.9469,169.0311,168.816,168.8441,4083.0
2023-09-14 14:05:00,180.57,180.68,180.41,180.52,6121.0,168.8347,168.9376,168.6851,168.788,6121.0
2023-09-14 14:10:00,180.52,180.8,180.46,180.79,6265.0,168.788,169.0498,168.7319,169.0404,6265.0
2023-09-14 14:15:00,180.72,180.96,180.67,180.91,4862.0,168.975,169.1994,168.9282,169.1526,4862.0
2023-09-14 14:20:00,180.86,180.88,180.78,180.78,2022.0,169.1059,169.1246,169.0311,169.0311,2022.0
2023-09-14 14:25:00,180.78,180.98,180.73,180.96,14557.0,169.0311,169.2181,168.9843,169.1994,14557.0
2023-09-14 14:30:00,180.99,181.13,180.95,180.99,9722.0,169.2274,169.3583,169.19,169.2274,9722.0
2023-09-14 14:35:00,181.01,181.32,180.95,181.3,3425.0,169.2461,169.536,169.19,169.5173,3425.0
2023-09-14 14:40:00,181.27,181.45,181.22,181.42,5064.0,169.4892,169.6575,169.4425,169.6295,5064.0
2023-09-14 14:45:00,181.46,181.53,181.2,181.29,3501.0,169.6669,169.7323,169.4238,169.5079,3501.0
2023-09-14 14:50:00,181.3,181.49,181.25,181.33,3882.0,169.5173,169.6949,169.4705,169.5453,3882.0
2023-09-14 14:55:00,181.3,181.3,181.04,181.13,7766.0,169.5173,169.5173,169.2742,169.3583,7766.0
2023-09-14 15:00:00,181.12,181.22,181.05,181.22,6036.0,169.349,169.4425,169.2835,169.4425,6036.0
2023-09-14 15:05:00,181.18,181.33,181.08,181.09,5310.0,169.4051,169.5453,169.3116,169.3209,5310.0
2023-09-14 15:10:00,181.1,181.13,180.92,180.95,9461.0,169.3303,169.3583,169.162,169.19,9461.0
2023-09-14 15:15:00,180.95,181.25,180.91,181.25,6952.0,169.19,169.4705,169.1526,169.4705,6952.0
2023-09-14 15:20:00,181.19,181.24,181.1,181.18,3233.0,169.4144,169.4612,169.3303,169.4051,3233.0
2023-09-14 15:25:00,181.18,181.25,181.08,181.1,5830.0,169.4051,169.4705,169.3116,169.3303,5830.0
2023-09-14 15:30:00,181.19,181.33,181.02,181.1,11443.0,169.4144,169.5453,169.2555,169.3303,11443.0
2023-09-14 15:35:00,181.13,181.28,181.12,181.2,6908.0,169.3583,169.4986,169.349,169.4238,6908.0
2023-09-14 15:40:00,181.2,181.35,181.17,181.25,22120.0,169.4238,169.564,169.3957,169.4705,22120.0
2023-09-14 15:45:00,181.24,181.32,180.94,180.95,20913.0,169.4612,169.536,169.1807,169.19,20913.0
2023-09-14 15:50:00,181.03,181.19,180.94,181.01,26432.0,169.2648,169.4144,169.1807,169.2461,26432.0
2023-09-14 15:55:00,180.98,181.16,180.68,181.12,77738.0,169.2181,169.3864,168.9376,169.349,77738.0
2023-09-15 09:30:00,180.97,180.97,179.23,179.83,509176.0,169.2087,169.2087,167.5818,168.1428,509176.0
2023-09-15 09:35:00,180.01,180.97,180.01,180.97,16144.0,168.3111,169.2087,168.3111,169.2087,16144.0
2023-09-15 09:40:00,180.83,181.25,180.71,181.09,8384.0,169.0778,169.4705,168.9656,169.3209,8384.0
2023-09-15 09:45:00,181.04,181.37,180.95,181.14,7147.0,169.2742,169.5827,169.19,169.3677,7147.0
2023-09-15 09:50:00,181.13,181.39,180.94,181.02,19385.0,169.3583,169.6014,169.1807,169.2555,19385.0
2023-09-15 09:55:00,181.02,181.12,180.87,180.98,12661.0,169.2555,169.349,169.1152,169.2181,12661.0
2023-09-15 10:00:00,181.07,181.65,181.03,181.56,4101.0,169.3022,169.8445,169.2648,169.7604,4101.0
2023-09-15 10:05:00,181.66,181.69,181.44,181.56,14693.0,169.8539,169.8819,169.6482,169.7604,14693.0
2023-09-15 10:10:00,181.63,181.65,181.29,181.38,3780.0,169.8258,169.8445,169.5079,169.5921,3780.0
2023-09-15 10:15:00,181.31,181.34,180.97,181.28,7048.0,169.5266,169.5547,169.2087,169.4986,7048.0
2023-09-15 10:20:00,181.34,181.34,181.13,181.21,1774.0,169.5547,169.5547,169.3583,169.4331,1774.0
2023-09-15 10:25:00,181.17,181.26,180.97,180.97,3369.0,169.3957,169.4799,169.2087,169.2087,3369.0
2023-09-15 10:30:00,181.0,181.1,180.93,181.09,8737.0,169.2368,169.3303,169.1713,169.3209,8737.0
2023-09-15 10:35:00,181.05,181.1,180.96,181.05,5489.0,169.2835,169.3303,169.1994,169.2835,5489.0
2023-09-15 10:40:00,181.1,181.36,181.09,181.21,23122.0,169.3303,169.5734,169.3209,169.4331,23122.0
2023-09-15 10:45:00,181.28,181.36,181.23,181.3,6139.0,169.4986,169.5734,169.4518,169.5173,6139.0
2023-09-15 10:50:00,181.38,181.41,181.09,181.15,16619.0,169.5921,169.6201,169.3209,169.377,16619.0
2023-09-15 10:55:00,181.03,181.06,180.76,180.77,7805.0,169.2648,169.2929,169.0124,169.0217,7805.0
2023-09-15 11:00:00,180.85,180.88,180.18,180.22,2442.0,169.0965,169.1246,168.4701,168.5075,2442.0
2023-09-15 11:05:00,180.2,180.2,179.77,179.93,5140.0,168.4888,168.4888,168.0867,168.2363,5140.0
2023-09-15 11:10:00,179.97,180.11,179.65,179.65,12566.0,168.2737,168.4046,167.9745,167.9745,12566.0
2023-09-15 11:15:00,179.71,180.52,179.71,180.52,13625.0,168.0306,168.788,168.0306,168.788,13625.0
2023-09-15 11:20:00,180.5,180.94,180.5,180.87,10816.0,168.7693,169.1807,168.7693,169.1152,10816.0
2023-09-15 11:25:00,180.85,181.15,180.74,181.07,12634.0,169.0965,169.377,168.9937,169.3022,12634.0
2023-09-15 11:30:00,181.15,181.71,181.02,181.51,14463.0,169.377,169.9006,169.2555,169.7136,14463.0
2023-09-15 11:35:00,181.54,181.87,181.4,181.87,8210.0,169.7417,170.0502,169.6108,170.0502,8210.0
2023-09-15 11:40:00,181.81,182.12,181.77,182.12,11651.0,169.9941,170.284,169.9567,170.284,11651.0
2023-09-15 11:45:00,182.14,182.28,181.92,181.92,18814.0,170.3027,170.4336,170.097,170.097,18814.0
2023-09-15 11:50:00,181.98,182.39,181.98,182.39,15799.0,170.1531,170.5364,170.1531,170.5364,15799.0
2023-09-15 11:55:00,182.39,182.39,182.04,182.35,16212.0,170.5364,170.5364,170.2092,170.499,16212.0
2023-09-15 12:00:00,182.35,182.43,182.0,182.06,7368.0,170.499,170.5738,170.1718,170.2279,7368.0
2023-09-15 12:05:00,182.0,182.21,182.0,182.15,5454.0,170.1718,170.3681,170.1718,170.312,5454.0
2023-09-15 12:10:00,182.13,182.21,182.04,182.08,7794.0,170.2933,170.3681,170.2092,170.2466,7794.0
2023-09-15 12:15:00,182.12,182.21,182.04,182.14,15943.0,170.284,170.3681,170.2092,170.3027,15943.0
2023-09-15 12:20:00,182.12,182.16,181.87,181.87,12289.0,170.284,170.3214,170.0502,170.0502,12289.0
2023-09-15 12:25:00,181.89,181.9,181.72,181.76,14134.0,170.0689,170.0783,169.91,169.9474,14134.0
2023-09-15 12:30:00,181.72,181.88,181.51,181.51,19620.0,169.91,170.0596,169.7136,169.7136,19620.0
2023-09-15 12:35:00,181.51,181.52,181.2,181.21,21648.0,169.7136,169.723,169.4238,169.4331,21648.0
2023-09-15 12:40:00,181.18,181.32,180.91,180.91,6643.0,169.4051,169.536,169.1526,169.1526,6643.0
2023-09-15 12:45:00,180.91,180.96,180.8,180.8,2227.0,169.1526,169.1994,169.0498,169.0498,2227.0
2023-09-15 12:50:00,180.77,181.01,180.72,180.77,4222.0,169.0217,169.2461,168.975,169.0217,4222.0
2023-09-15 12:55:00,180.66,180.66,180.42,180.47,3524.0,168.9189,168.9189,168.6945,168.7412,3524.0
2023-09-15 13:00:00,180.48,180.52,180.31,180.31,3812.0,168.7506,168.788,168.5916,168.5916,3812.0
2023-09-15 13:05:00,180.21,180.26,179.96,180.01,3082.0,168.4981,168.5449,168.2644,168.3111,3082.0
2023-09-15 13:10:00,179.98,180.1,179.89,179.97,11226.0,168.2831,168.3953,168.1989,168.2737,11226.0
2023-09-15 13:15:00,179.94,180.0,179.82,179.88,1957.0,168.2457,168.3018,168.1335,168.1896,1957.0
2023-09-15 13:20:00,179.88,180.17,179.84,180.09,7852.0,168.1896,168.4607,168.1522,168.3859,7852.0
2023-09-15 13:25:00,180.14,180.18,180.07,180.07,3436.0,168.4327,168.4701,168.3672,168.3672,3436.0
2023-09-15 13:30:00,180.05,180.27,180.05,180.27,6407.0,168.3485,168.5542,168.3485,168.5542,6407.0
2023-09-15 13:35:00,180.35,180.39,180.11,180.34,9265.0,168.629,168.6664,168.4046,168.6197,9265.0
2023-09-15 13:40:00,180.4,180.57,180.35,180.55,7301.0,168.6758,168.8347,168.629,168.816,7301.0
2023-09-15 13:45:00,180.55,180.73,180.47,180.54,7428.0,168.816,168.9843,168.7412,168.8067,7428.0
2023-09-15 13:50:00,180.58,180.7,180.48,180.64,6427.0,168.8441,168.9563,168.7506,168.9002,6427.0
2023-09-15 13:55:00,180.63,180.76,180.43,180.54,5493.0,168.8908,169.0124,168.7038,168.8067,5493.0
2023-09-15 14:00:00,180.56,180.81,180.55,180.75,7715.0,168.8254,169.0591,168.816,169.003,7715.0
2023-09-15 14:05:00,180.78,180.83,180.67,180.74,13625.0,169.0311,169.0778,168.9282,168.9937,13625.0
2023-09-15 14:10:00,180.68,180.74,180.53,180.58,5741.0,168.9376,168.9937,168.7973,168.8441,5741.0
2023-09-15 14:15:00,180.56,180.82,180.55,180.82,8822.0,168.8254,169.0685,168.816,169.0685,8822.0
2023-09-15 14:20:00,180.78,180.87,180.69,180.84,9469.0,169.0311,169.1152,168.9469,169.0872,9469.0
2023-09-15 14:25:00,180.79,180.94,180.79,180.91,6830.0,169.0404,169.1807,169.0404,169.1526,6830.0
2023-09-15 14:30:00,180.94,181.0,180.89,180.89,7690.0,169.1807,169.2368,169.1339,169.1339,7690.0
2023-09-15 14:35:00,180.91,180.94,180.86,180.9,8180.0,169.1526,169.1807,169.1059,169.1433,8180.0
2023-09-15 14:40:00,180.92,180.95,180.6,180.62,5303.0,169.162,169.19,168.8628,168.8815,5303.0
2023-09-15 14:45:00,180.59,180.68,180.45,180.68,6400.0,168.8534,168.9376,168.7225,168.9376,6400.0
2023-09-15 14:50:00,180.68,180.71,180.48,180.63,5827.0,168.9376,168.9656,168.7506,168.8908,5827.0
2023-09-15 14:55:00,180.63,180.72,180.59,180.68,4305.0,168.8908,168.975,168.8534,168.9376,4305.0
2023-09-15 15:00:00,180.65,180.65,180.43,180.43,5405.0,168.9095,168.9095,168.7038,168.7038,5405.0
2023-09-15 15:05:00,180.41,180.41,180.09,180.28,10898.0,168.6851,168.6851,168.3859,168.5636,10898.0
2023-09-15 15:10:00,180.32,180.6,180.32,180.54,9159.0,168.601,168.8628,168.601,168.8067,9159.0
2023-09-15 15:15:00,180.49,180.72,180.48,180.64,6510.0,168.7599,168.975,168.7506,168.9002,6510.0
2023-09-15 15:20:00,180.65,180.71,180.56,180.7,12619.0,168.9095,168.9656,168.8254,168.9563,12619.0
2023-09-15 15:25:00,180.72,180.72,180.52,180.56,8230.0,168.975,168.975,168.788,168.8254,8230.0
2023-09-15 15:30:00,180.57,180.63,180.51,180.51,12663.0,168.8347,168.8908,168.7786,168.7786,12663.0
2023-09-15 15:35:00,180.51,180.78,180.49,180.68,24098.0,168.7786,169.0311,168.7599,168.9376,24098.0
2023-09-15 15:40:00,180.68,180.7,180.36,180.49,19991.0,168.9376,168.9563,168.6384,168.7599,19991.0
2023-09-15 15:45:00,180.48,180.57,179.99,180.0,37878.0,168.7506,168.8347,168.2924,168.3018,37878.0
2023-09-15 15:50:00,180.12,180.33,179.83,180.24,44351.0,168.414,168.6103,168.1428,168.5262,44351.0
2023-09-15 15:55:00,180.27,180.31,179.97,180.17,110984.0,168.5542,168.5916,168.2737,168.4607,110984.0
2023-09-18 09:30:00,179.91,180.45,178.89,179.72,25445.0,168.2176,168.7225,167.2639,168.04,25445.0
2023-09-18 09:35:00,179.61,180.12,179.11,179.17,15964.0,167.9371,168.414,167.4696,167.5257,15964.0
2023-09-18 09:40:00,179.29,179.61,178.9,179.31,17304.0,167.6379,167.9371,167.2733,167.6566,17304.0
2023-09-18 09:45:00,179.2,179.39,178.92,179.18,13724.0,167.5538,167.7314,167.292,167.5351,13724.0
2023-09-18 09:50:00,179.19,179.39,179.06,179.32,18958.0,167.5444,167.7314,167.4229,167.666,18958.0
2023-09-18 09:55:00,179.32,179.49,178.7,179.0,30301.0,167.666,167.8249,167.0863,167.3668,30301.0
2023-09-18 10:00:00,179.0,179.27,178.9,178.93,16270.0,167.3668,167.6192,167.2733,167.3013,16270.0
2023-09-18 10:05:00,178.92,179.57,178.86,179.4,10604.0,167.292,167.8997,167.2359,167.7408,10604.0
2023-09-18 10:10:00,179.41,180.2,179.34,180.1,5639.0,167.7501,168.4888,167.6847,168.3953,5639.0
2023-09-18 10:15:00,180.1,180.55,180.1,180.38,5764.0,168.3953,168.816,168.3953,168.6571,5764.0
2023-09-18 10:20:00,180.33,180.76,180.23,180.74,22157.0,168.6103,169.0124,168.5168,168.9937,22157.0
2023-09-18 10:25:00,180.75,180.98,180.58,180.63,12046.0,169.003,169.2181,168.8441,168.8908,12046.0
2023-09-18 10:30:00,180.56,180.91,180.47,180.9,8744.0,168.8254,169.1526,168.7412,169.1433,8744.0
2023-09-18 10:35:00,180.86,181.08,180.69,181.07,8167.0,169.1059,169.3116,168.9469,169.3022,8167.0
2023-09-18 10:40:00,181.07,181.56,180.96,181.5,3692.0,169.3022,169.7604,169.1994,169.7043,3692.0
2023-09-18 10:45:00,181.53,181.61,181.39,181.59,2115.0,169.7323,169.8071,169.6014,169.7884,2115.0
2023-09-18 10:50:00,181.63,181.64,181.31,181.38,9244.0,169.8258,169.8352,169.5266,169.5921,9244.0
2023-09-18 10:55:00,181.33,181.33,181.13,181.15,3331.0,169.5453,169.5453,169.3583,169.377,3331.0
2023-09-18 11:00:00,181.09,181.19,180.9,180.93,6925.0,169.3209,169.4144,169.1433,169.1713,6925.0
2023-09-18 11:05:00,180.92,181.12,180.9,181.0,5142.0,169.162,169.349,169.1433,169.2368,5142.0
2023-09-18 11:10:00,180.96,180.96,180.59,180.59,15530.0,169.1994,169.1994,168.8534,168.8534,15530.0
2023-09-18 11:15:00,180.54,180.54,180.13,180.14,6499.0,168.8067,168.8067,168.4233,168.4327,6499.0
2023-09-18 11:20:00,180.17,180.71,180.17,180.63,17666.0,168.4607,168.9656,168.4607,168.8908,17666.0
2023-09-18 11:25:00,180.64,180.8,180.52,180.74,9453.0,168.9002,169.0498,168.788,168.9937,9453.0
2023-09-18 11:30:00,180.72,180.81,180.48,180.48,2706.0,168.975,169.0591,168.7506,168.7506,2706.0
2023-09-18 11:35:00,180.45,180.57,180.37,180.45,3955.0,168.7225,168.8347,168.6477,168.7225,3955.0
2023-09-18 11:40:00,180.46,180.59,180.36,180.36,13995.0,168.7319,168.8534,168.6384,168.6384,13995.0
2023-09-18 11:45:00,180.42,180.6,180.12,180.12,4409.0,168.6945,168.8628,168.414,168.414,4409.0
2023-09-18 11:50:00,180.15,180.23,180.06,180.21,3051.0,168.442,168.5168,168.3579,168.4981,3051.0
2023-09-18 11:55:00,180.2,180.2,179.99,180.13,2397.0,168.4888,168.4888,168.2924,168.4233,2397.0
2023-09-18 12:00:00,180.15,180.16,179.93,179.97,4152.0,168.442,168.4514,168.2363,168.2737,4152.0
2023-09-18 12:05:00,179.91,180.06,179.74,180.0,9341.0,168.2176,168.3579,168.0587,168.3018,9341.0
2023-09-18 12:10:00,179.99,180.15,179.89,180.15,11143.0,168.2924,168.442,168.1989,168.442,11143.0
2023-09-18 12:15:00,180.17,180.46,180.17,180.46,6424.0,168.4607,168.7319,168.4607,168.7319,6424.0
2023-09-18 12:20:00,180.45,180.73,180.45,180.66,6597.0,168.7225,168.9843,168.7225,168.9189,6597.0
2023-09-18 12:25:00,180.72,180.79,180.59,180.78,3148.0,168.975,169.0404,168.8534,169.0311,3148.0
2023-09-18 12:30:00,180.72,180.9,180.72,180.83,3928.0,168.975,169.1433,168.975,169.0778,3928.0
2023-09-18 12:35:00,180.83,180.87,180.7,180.74,9650.0,169.0778,169.1152,168.9563,168.9937,9650.0
2023-09-18 12:40:00,180.76,180.82,180.57,180.62,4387.0,169.0124,169.0685,168.8347,168.8815,4387.0
2023-09-18 12:45:00,180.55,180.56,180.3,180.48,5353.0,168.816,168.8254,168.5823,168.7506,5353.0
2023-09-18 12:50:00,180.48,180.48,180.28,180.34,2525.0,168.7506,168.7506,168.5636,168.6197,2525.0
2023-09-18 12:55:00,180.37,180.66,180.37,180.44,3073.0,168.6477,168.9189,168.6477,168.7132,3073.0
2023-09-18 13:00:00,180.47,180.63,180.38,180.5,4212.0,168.7412,168.8908,168.6571,168.7693,4212.0
2023-09-18 13:05:00,180.47,180.56,180.38,180.42,5241.0,168.7412,168.8254,168.6571,168.6945,5241.0
2023-09-18 13:10:00,180.43,180.64,180.38,180.46,6809.0,168.7038,168.9002,168.6571,168.7319,6809.0
2023-09-18 13:15:00,180.51,180.51,180.27,180.41,6740.0,168.7786,168.7786,168.5542,168.6851,6740.0
2023-09-18 13:20:00,180.43,180.61,180.41,180.49,3658.0,168.7038,168.8721,168.6851,168.7599,3658.0
2023-09-18 13:25:00,180.56,180.69,180.45,180.63,6261.0,168.8254,168.9469,168.7225,168.8908,6261.0
2023-09-18 13:30:00,180.66,180.7,180.59,180.7,4760.0,168.9189,168.9563,168.8534,168.9563,4760.0
2023-09-18 13:35:00,180.72,180.74,180.56,180.59,2607.0,168.975,168.9937,168.8254,168.8534,2607.0
2023-09-18 13:40:00,180.6,180.73,180.58,180.72,9574.0,168.8628,168.9843,168.8441,168.975,9574.0
2023-09-18 13:45:00,180.7,180.75,180.61,180.61,3005.0,168.9563,169.003,168.8721,168.8721,3005.0
2023-09-18 13:50:00,180.65,180.65,180.19,180.35,9802.0,168.9095,168.9095,168.4794,168.629,9802.0
2023-09-18 13:55:00,180.44,180.44,180.23,180.23,4206.0,168.7132,168.7132,168.5168,168.5168,4206.0
2023-09-18 14:00:00,180.24,180.24,179.97,180.03,6870.0,168.5262,168.5262,168.2737,168.3298,6870.0
2023-09-18 14:05:00,180.0,180.09,179.99,180.0,9814.0,168.3018,168.3859,168.2924,168.3018,9814.0
2023-09-18 14:10:00,180.01,180.15,179.98,180.08,5328.0,168.3111,168.442,168.2831,168.3766,5328.0
2023-09-18 14:15:00,180.0,180.22,180.0,180.1,9754.0,168.3018,168.5075,168.3018,168.3953,9754.0
2023-09-18 14:20:00,180.0,180.2,180.0,180.15,4490.0,168.3018,168.4888,168.3018,168.442,4490.0
2023-09-18 14:25:00,180.2,180.32,180.1,180.18,3278.0,168.4888,168.601,168.3953,168.4701,3278.0
2023-09-18 14:30:00,180.18,180.21,180.12,180.17,12734.0,168.4701,168.4981,168.414,168.4607,12734.0
2023-09-18 14:35:00,180.11,180.22,180.03,180.22,10265.0,168.4046,168.5075,168.3298,168.5075,10265.0
2023-09-18 14:40:00,180.2,180.23,180.06,180.13,5337.0,168.4888,168.5168,168.3579,168.4233,5337.0
2023-09-18 14:45:00,180.08,180.13,179.77,179.86,29286.0,168.3766,168.4233,168.0867,168.1709,29286.0
2023-09-18 14:50:00,179.86,179.86,179.61,179.68,4788.0,168.1709,168.1709,167.9371,168.0026,4788.0
2023-09-18 14:55:00,179.64,179.72,179.53,179.72,4047.0,167.9652,168.04,167.8623,168.04,4047.0
2023-09-18 15:00:00,179.71,179.71,179.36,179.45,8151.0,168.0306,168.0306,167.7034,167.7875,8151.0
2023-09-18 15:05:00,179.41,179.81,179.37,179.81,21641.0,167.7501,168.1241,167.7127,168.1241,21641.0
2023-09-18 15:10:00,179.73,179.75,179.49,179.62,5869.0,168.0493,168.068,167.8249,167.9465,5869.0
2023-09-18 15:15:00,179.62,179.78,179.55,179.65,11701.0,167.9465,168.0961,167.881,167.9745,11701.0
2023-09-18 15:20:00,179.64,179.68,179.49,179.56,13402.0,167.9652,168.0026,167.8249,167.8904,13402.0
2023-09-18 15:25:00,179.57,179.65,179.42,179.45,13642.0,167.8997,167.9745,167.7595,167.7875,13642.0
2023-09-18 15:30:00,179.48,179.49,179.12,179.23,14071.0,167.8156,167.8249,167.479,167.5818,14071.0
2023-09-18 15:35:00,179.25,179.36,179.13,179.31,16663.0,167.6005,167.7034,167.4883,167.6566,16663.0
2023-09-18 15:40:00,179.31,179.54,179.31,179.48,13564.0,167.6566,167.8717,167.6566,167.8156,13564.0
2023-09-18 15:45:00,179.43,179.6,179.26,179.56,27647.0,167.7688,167.9278,167.6099,167.8904,27647.0
2023-09-18 15:50:00,179.57,179.63,179.27,179.31,33287.0,167.8997,167.9558,167.6192,167.6566,33287.0
2023-09-18 15:55:00,179.34,179.67,179.17,179.53,91027.0,167.6847,167.9932,167.5257,167.8623,91027.0
2023-09-19 09:30:00,178.47,179.99,177.44,177.44,34515.0,166.8712,168.2924,165.9081,165.9081,34515.0
2023-09-19 09:35:00,177.49,179.0,177.42,178.91,9745.0,165.9549,167.3668,165.8894,167.2826,9745.0
2023-09-19 09:40:00,179.27,179.27,178.7,179.03,13411.0,167.6192,167.6192,167.0863,167.3948,13411.0
2023-09-19 09:45:00,179.19,179.64,179.18,179.53,4880.0,167.5444,167.9652,167.5351,167.8623,4880.0
2023-09-19 09:50:00,179.53,179.7,179.16,179.39,7157.0,167.8623,168.0213,167.5164,167.7314,7157.0
2023-09-19 09:55:00,179.39,179.39,178.9,179.18,8500.0,167.7314,167.7314,167.2733,167.5351,8500.0
2023-09-19 10:00:00,179.07,179.11,178.77,178.77,4256.0,167.4322,167.4696,167.1517,167.1517,4256.0
2023-09-19 10:05:00,178.75,178.92,178.63,178.78,16055.0,167.133,167.292,167.0208,167.1611,16055.0
2023-09-19 10:10:00,178.78,178.79,178.6,178.69,61792.0,167.1611,167.1704,166.9928,167.0769,61792.0
2023-09-19 10:15:00,178.84,178.89,178.59,178.64,6597.0,167.2172,167.2639,166.9834,167.0302,6597.0
2023-09-19 10:20:00,178.68,178.96,178.62,178.89,8500.0,167.0676,167.3294,167.0115,167.2639,8500.0
2023-09-19 10:25:00,178.87,179.29,178.85,179.2,4911.0,167.2452,167.6379,167.2265,167.5538,4911.0
2023-09-19 10:30:00,179.27,179.27,178.84,178.92,12665.0,167.6192,167.6192,167.2172,167.292,12665.0
2023-09-19 10:35:00,178.87,179.06,178.71,178.8,44448.0,167.2452,167.4229,167.0956,167.1798,44448.0
2023-09-19 10:40:00,178.84,179.56,178.75,179.27,44973.0,167.2172,167.8904,167.133,167.6192,44973.0
2023-09-19 10:45:00,179.33,179.4,179.18,179.27,16800.0,167.6753,167.7408,167.5351,167.6192,16800.0
2023-09-19 10:50:00,179.28,179.36,179.11,179.24,5583.0,167.6286,167.7034,167.4696,167.5912,5583.0
2023-09-19 10:55:00,179.23,179.3,179.07,179.25,9683.0,167.5818,167.6473,167.4322,167.6005,9683.0
2023-09-19 11:00:00,179.3,179.32,179.07,179.17,12625.0,167.6473,167.666,167.4322,167.5257,12625.0
2023-09-19 11:05:00,179.2,179.23,179.05,179.06,3233.0,167.5538,167.5818,167.4135,167.4229,3233.0
2023-09-19 11:10:00,179.06,179.06,178.82,178.86,6277.0,167.4229,167.4229,167.1985,167.2359,6277.0
2023-09-19 11:15:00,178.88,178.88,178.44,178.5,6217.0,167.2546,167.2546,166.8431,166.8992,6217.0
2023-09-19 11:20:00,178.47,178.47,178.1,178.12,16776.0,166.8712,166.8712,166.5252,166.5439,16776.0
2023-09-19 11:25:00,178.14,178.35,178.14,178.2,4240.0,166.5626,166.759,166.5626,166.6187,4240.0
2023-09-19 11:30:00,178.22,178.25,178.08,178.18,11850.0,166.6374,166.6655,166.5065,166.6,11850.0
2023-09-19 11:35:00,178.14,178.21,178.1,178.17,7283.0,166.5626,166.6281,166.5252,166.5907,7283.0
2023-09-19 11:40:00,178.17,178.28,178.06,178.1,5409.0,166.5907,166.6935,166.4878,166.5252,5409.0
2023-09-19 11:45:00,178.09,178.09,177.75,177.81,13166.0,166.5159,166.5159,166.198,166.2541,13166.0
2023-09-19 11:50:00,177.78,177.92,177.66,177.92,8336.0,166.226,166.3569,166.1138,166.3569,8336.0
2023-09-19 11:55:00,177.91,177.91,177.64,177.89,4942.0,166.3476,166.3476,166.0951,166.3289,4942.0
2023-09-19 12:00:00,177.92,177.92,177.67,177.79,3151.0,166.3569,166.3569,166.1232,166.2354,3151.0
2023-09-19 12:05:00,177.78,177.78,177.4,177.41,8912.0,166.226,166.226,165.8707,165.8801,8912.0
2023-09-19 12:10:00,177.34,177.36,177.07,177.34,23897.0,165.8146,165.8333,165.5622,165.8146,23897.0
2023-09-19 12:15:00,177.35,177.49,177.28,177.36,9231.0,165.824,165.9549,165.7585,165.8333,9231.0
2023-09-19 12:20:00,177.4,177.4,177.21,177.37,11011.0,165.8707,165.8707,165.6931,165.8427,11011.0
2023-09-19 12:25:00,177.41,177.55,177.34,177.44,4065.0,165.8801,166.011,165.8146,165.9081,4065.0
2023-09-19 12:30:00,177.44,177.75,177.44,177.66,6295.0,165.9081,166.198,165.9081,166.1138,6295.0
2023-09-19 12:35:00,177.71,177.75,177.55,177.73,11221.0,166.1606,166.198,166.011,166.1793,11221.0
2023-09-19 12:40:00,177.75,177.83,177.65,177.66,6241.0,166.198,166.2728,166.1045,166.1138,6241.0
2023-09-19 12:45:00,177.65,177.75,177.56,177.65,2702.0,166.1045,166.198,166.0203,166.1045,2702.0
2023-09-19 12:50:00,177.73,177.73,177.55,177.59,6136.0,166.1793,166.1793,166.011,166.0484,6136.0
2023-09-19 12:55:00,177.63,177.93,177.62,177.93,9591.0,166.0858,166.3663,166.0764,166.3663,9591.0
2023-09-19 13:00:00,177.93,178.0,177.79,177.8,3905.0,166.3663,166.4317,166.2354,166.2447,3905.0
2023-09-19 13:05:00,177.83,177.96,177.74,177.96,8997.0,166.2728,166.3943,166.1886,166.3943,8997.0
2023-09-19 13:10:00,177.98,178.07,177.89,178.07,4265.0,166.413,166.4972,166.3289,166.4972,4265.0
2023-09-19 13:15:00,178.07,178.2,177.98,178.11,7443.0,166.4972,166.6187,166.413,166.5346,7443.0
2023-09-19 13:20:00,178.13,178.13,178.03,178.07,7645.0,166.5533,166.5533,166.4598,166.4972,7645.0
2023-09-19 13:25:00,178.03,178.1,177.99,178.04,4103.0,166.4598,166.5252,166.4224,166.4691,4103.0
2023-09-19 13:30:00,178.12,178.14,177.98,177.98,4357.0,166.5439,166.5626,166.413,166.413,4357.0
2023-09-19 13:35:00,178.03,178.23,178.03,178.19,10742.0,166.4598,166.6468,166.4598,166.6094,10742.0
2023-09-19 13:40:00,178.19,178.3,178.08,178.17,4944.0,166.6094,166.7122,166.5065,166.5907,4944.0
2023-09-19 13:45:00,178.17,178.3,178.14,178.21,7152.0,166.5907,166.7122,166.5626,166.6281,7152.0
2023-09-19 13:50:00,178.18,178.38,178.16,178.29,4149.0,166.6,166.787,166.5813,166.7029,4149.0
2023-09-19 13:55:00,178.28,178.31,178.19,178.25,8904.0,166.6935,166.7216,166.6094,166.6655,8904.0
2023-09-19 14:00:00,178.25,178.42,178.23,178.38,6176.0,166.6655,166.8244,166.6468,166.787,6176.0
2023-09-19 14:05:00,178.32,178.35,178.1,178.13,6334.0,166.7309,166.759,166.5252,166.5533,6334.0
2023-09-19 14:10:00,178.11,178.33,178.1,178.14,9546.0,166.5346,166.7403,166.5252,166.5626,9546.0
2023-09-19 14:15:00,178.16,178.29,178.13,178.25,4686.0,166.5813,166.7029,166.5533,166.6655,4686.0
2023-09-19 14:20:00,178.28,178.28,178.0,178.09,5688.0,166.6935,166.6935,166.4317,166.5159,5688.0
2023-09-19 14:25:00,178.07,178.07,177.84,177.84,5305.0,166.4972,166.4972,166.2821,166.2821,5305.0
2023-09-19 14:30:00,177.83,178.17,177.81,178.01,10558.0,166.2728,166.5907,166.2541,166.4411,10558.0
2023-09-19 14:35:00,178.03,178.21,177.99,178.12,30588.0,166.4598,166.6281,166.4224,166.5439,30588.0
2023-09-19 14:40:00,178.08,178.27,178.07,178.2,11288.0,166.5065,166.6842,166.4972,166.6187,11288.0
2023-09-19 14:45:00,178.25,178.25,178.02,178.09,9368.0,166.6655,166.6655,166.4504,166.5159,9368.0
2023-09-19 14:50:00,178.11,178.17,178.01,178.11,8178.0,166.5346,166.5907,166.4411,166.5346,8178.0
2023-09-19 14:55:00,178.17,178.29,178.16,178.18,6141.0,166.5907,166.7029,166.5813,166.6,6141.0
2023-09-19 15:00:00,178.16,178.35,178.09,178.23,14457.0,166.5813,166.759,166.5159,166.6468,14457.0
2023-09-19 15:05:00,178.23,178.29,178.17,178.28,4807.0,166.6468,166.7029,166.5907,166.6935,4807.0
2023-09-19 15:10:00,178.25,178.33,177.97,178.02,13731.0,166.6655,166.7403,166.4037,166.4504,13731.0
2023-09-19 15:15:00,177.94,178.0,177.76,177.87,15835.0,166.3756,166.4317,166.2073,166.3102,15835.0
2023-09-19 15:20:00,177.89,177.89,177.71,177.71,8824.0,166.3289,166.3289,166.1606,166.1606,8824.0
2023-09-19 15:25:00,177.8,178.02,177.8,177.96,5880.0,166.2447,166.4504,166.2447,166.3943,5880.0
2023-09-19 15:30:00,177.96,177.99,177.68,177.78,14994.0,166.3943,166.4224,166.1325,166.226,14994.0
2023-09-19 15:35:00,177.74,177.77,177.49,177.56,13961.0,166.1886,166.2167,165.9549,166.0203,13961.0
2023-09-19 15:40:00,177.53,177.55,177.4,177.55,19836.0,165.9923,166.011,165.8707,166.011,19836.0
2023-09-19 15:45:00,177.53,177.84,177.51,177.57,23661.0,165.9923,166.2821,165.9736,166.0297,23661.0
2023-09-19 15:50:00,177.52,177.64,177.4,177.4,44500.0,165.9829,166.0951,165.8707,165.8707,44500.0
2023-09-19 15:55:00,177.39,177.47,177.19,177.38,87777.0,165.8614,165.9362,165.6744,165.852,87777.0
2023-09-20 09:30:00,178.99,179.23,178.21,179.06,44937.0,167.3574,167.5818,166.6281,167.4229,44937.0
2023-09-20 09:35:00,179.25,179.54,179.03,179.03,13297.0,167.6005,167.8717,167.3948,167.3948,13297.0
2023-09-20 09:40:00,178.91,179.0,178.41,178.56,3400.0,167.2826,167.3668,166.8151,166.9554,3400.0
2023-09-20 09:45:00,178.56,179.02,178.49,178.59,13356.0,166.9554,167.3855,166.8899,166.9834,13356.0
2023-09-20 09:50:00,178.5,178.5,177.86,178.03,6422.0,166.8992,166.8992,166.3008,166.4598,6422.0
2023-09-20 09:55:00,178.1,178.28,177.94,178.21,8245.0,166.5252,166.6935,166.3756,166.6281,8245.0
2023-09-20 10:00:00,178.3,178.5,178.13,178.36,15203.0,166.7122,166.8992,166.5533,166.7683,15203.0
2023-09-20 10:05:00,178.29,178.63,178.25,178.55,11908.0,166.7029,167.0208,166.6655,166.946,11908.0
2023-09-20 10:10:00,178.58,178.73,178.4,178.6,6119.0,166.9741,167.1143,166.8057,166.9928,6119.0
2023-09-20 10:15:00,178.59,179.09,178.51,178.94,5025.0,166.9834,167.4509,166.9086,167.3107,5025.0
2023-09-20 10:20:00,178.94,179.06,178.72,178.89,8048.0,167.3107,167.4229,167.105,167.2639,8048.0
2023-09-20 10:25:00,178.91,179.22,178.8,179.01,14317.0,167.2826,167.5725,167.1798,167.3761,14317.0
2023-09-20 10:30:00,178.97,179.01,178.81,178.91,7005.0,167.3387,167.3761,167.1891,167.2826,7005.0
2023-09-20 10:35:00,178.92,179.09,178.71,178.78,4041.0,167.292,167.4509,167.0956,167.1611,4041.0
2023-09-20 10:40:00,178.78,178.87,178.58,178.83,3386.0,167.1611,167.2452,166.9741,167.2078,3386.0
2023-09-20 10:45:00,178.91,178.91,178.65,178.75,22266.0,167.2826,167.2826,167.0395,167.133,22266.0
2023-09-20 10:50:00,178.75,179.02,178.75,178.95,16572.0,167.133,167.3855,167.133,167.32,16572.0
2023-09-20 10:55:00,178.96,178.97,178.78,178.92,15679.0,167.3294,167.3387,167.1611,167.292,15679.0
2023-09-20 11:00:00,178.93,178.93,178.23,178.32,12578.0,167.3013,167.3013,166.6468,166.7309,12578.0
2023-09-20 11:05:00,178.41,178.41,178.15,178.37,14925.0,166.8151,166.8151,166.572,166.7777,14925.0
2023-09-20 11:10:00,178.38,178.58,178.16,178.33,14591.0,166.787,166.9741,166.5813,166.7403,14591.0
2023-09-20 11:15:00,178.36,178.64,178.25,178.54,26516.0,166.7683,167.0302,166.6655,166.9367,26516.0
2023-09-20 11:20:00,178.55,178.99,178.49,178.99,8013.0,166.946,167.3574,166.8899,167.3574,8013.0
2023-09-20 11:25:00,178.99,179.49,178.99,179.29,10020.0,167.3574,167.8249,167.3574,167.6379,10020.0
2023-09-20 11:30:00,179.44,179.44,179.21,179.33,2355.0,167.7782,167.7782,167.5631,167.6753,2355.0
2023-09-20 11:35:00,179.32,179.37,179.0,179.01,23809.0,167.666,167.7127,167.3668,167.3761,23809.0
2023-09-20 11:40:00,179.0,179.38,178.93,179.38,6267.0,167.3668,167.7221,167.3013,167.7221,6267.0
2023-09-20 11:45:00,179.26,179.5,179.26,179.5,2118.0,167.6099,167.8343,167.6099,167.8343,2118.0
2023-09-20 11:50:00,179.41,179.5,179.31,179.35,5967.0,167.7501,167.8343,167.6566,167.694,5967.0
2023-09-20 11:55:00,179.36,179.58,179.31,179.52,7635.0,167.7034,167.9091,167.6566,167.853,7635.0
2023-09-20 12:00:00,179.51,179.71,179.5,179.71,7640.0,167.8436,168.0306,167.8343,168.0306,7640.0
2023-09-20 12:05:00,179.67,179.71,179.39,179.51,3952.0,167.9932,168.0306,167.7314,167.8436,3952.0
2023-09-20 12:10:00,179.53,179.65,179.53,179.54,6331.0,167.8623,167.9745,167.8623,167.8717,6331.0
2023-09-20 12:15:00,179.56,179.63,179.55,179.6,1100.0,167.8904,167.9558,167.881,167.9278,1100.0
2023-09-20 12:20:00,179.65,179.65,179.35,179.35,6905.0,167.9745,167.9745,167.694,167.694,6905.0
2023-09-20 12:25:00,179.31,179.32,178.81,178.88,10406.0,167.6566,167.666,167.1891,167.2546,10406.0
2023-09-20 12:30:00,178.94,179.02,178.7,178.76,14710.0,167.3107,167.3855,167.0863,167.1424,14710.0
2023-09-20 12:35:00,178.7,178.9,178.6,178.67,32311.0,167.0863,167.2733,166.9928,167.0582,32311.0
2023-09-20 12:40:00,178.7,178.83,178.62,178.71,9458.0,167.0863,167.2078,167.0115,167.0956,9458.0
2023-09-20 12:45:00,178.78,178.9,178.73,178.82,6682.0,167.1611,167.2733,167.1143,167.1985,6682.0
2023-09-20 12:50:00,178.84,178.85,178.63,178.63,4871.0,167.2172,167.2265,167.0208,167.0208,4871.0
2023-09-20 12:55:00,178.62,178.69,178.45,178.61,5909.0,167.0115,167.0769,166.8525,167.0021,5909.0
2023-09-20 13:00:00,178.63,178.63,178.35,178.45,3780.0,167.0208,167.0208,166.759,166.8525,3780.0
2023-09-20 13:05:00,178.39,178.39,178.11,178.11,14116.0,166.7964,166.7964,166.5346,166.5346,14116.0
2023-09-20 13:10:00,178.11,178.4,178.1,178.2,7959.0,166.5346,166.8057,166.5252,166.6187,7959.0
2023-09-20 13:15:00,178.23,178.38,178.07,178.34,7265.0,166.6468,166.787,166.4972,166.7496,7265.0
2023-09-20 13:20:00,178.34,178.51,178.34,178.47,5189.0,166.7496,166.9086,166.7496,166.8712,5189.0
2023-09-20 13:25:00,178.39,178.79,178.35,178.79,5939.0,166.7964,167.1704,166.759,167.1704,5939.0
2023-09-20 13:30:00,178.76,178.86,178.61,178.8,6085.0,167.1424,167.2359,167.0021,167.1798,6085.0
2023-09-20 13:35:00,178.75,178.94,178.67,178.72,7089.0,167.133,167.3107,167.0582,167.105,7089.0
2023-09-20 13:40:00,178.68,178.73,178.57,178.62,4161.0,167.0676,167.1143,166.9647,167.0115,4161.0
2023-09-20 13:45:00,178.63,178.69,178.57,178.58,3427.0,167.0208,167.0769,166.9647,166.9741,3427.0
2023-09-20 13:50:00,178.46,178.87,178.46,178.87,3905.0,166.8618,167.2452,166.8618,167.2452,3905.0
2023-09-20 13:55:00,178.81,178.81,178.5,178.59,5589.0,167.1891,167.1891,166.8992,166.9834,5589.0
2023-09-20 14:00:00,178.51,178.59,177.87,178.04,5204.0,166.9086,166.9834,166.3102,166.4691,5204.0
2023-09-20 14:05:00,177.95,177.98,177.71,177.84,7850.0,166.385,166.413,166.1606,166.2821,7850.0
2023-09-20 14:10:00,177.78,178.08,177.7,177.96,6184.0,166.226,166.5065,166.1512,166.3943,6184.0
2023-09-20 14:15:00,177.84,177.88,177.59,177.59,4127.0,166.2821,166.3195,166.0484,166.0484,4127.0
2023-09-20 14:20:00,177.67,178.05,177.66,178.01,9353.0,166.1232,166.4785,166.1138,166.4411,9353.0
2023-09-20 14:25:00,177.99,178.05,177.73,177.73,5042.0,166.4224,166.4785,166.1793,166.1793,5042.0
2023-09-20 14:30:00,177.79,178.15,177.7,178.06,24995.0,166.2354,166.572,166.1512,166.4878,24995.0
2023-09-20 14:35:00,177.95,178.33,177.84,178.2,17462.0,166.385,166.7403,166.2821,166.6187,17462.0
2023-09-20 14:40:00,178.17,178.37,178.11,178.37,6437.0,166.5907,166.7777,166.5346,166.7777,6437.0
2023-09-20 14:45:00,178.37,178.49,178.15,178.26,17210.0,166.7777,166.8899,166.572,166.6748,17210.0
2023-09-20 14:50:00,178.27,178.27,177.8,178.09,11034.0,166.6842,166.6842,166.2447,166.5159,11034.0
2023-09-20 14:55:00,178.11,178.33,177.83,177.9,12466.0,166.5346,166.7403,166.2728,166.3382,12466.0
2023-09-20 15:00:00,177.89,178.09,177.73,177.91,6589.0,166.3289,166.5159,166.1793,166.3476,6589.0
2023-09-20 15:05:00,177.87,177.98,177.54,177.71,6264.0,166.3102,166.413,166.0016,166.1606,6264.0
2023-09-20 15:10:00,177.71,177.85,177.53,177.6,8451.0,166.1606,166.2915,165.9923,166.0577,8451.0
2023-09-20 15:15:00,177.67,177.9,177.66,177.85,8460.0,166.1232,166.3382,166.1138,166.2915,8460.0
2023-09-20 15:20:00,177.91,177.94,177.67,177.78,10072.0,166.3476,166.3756,166.1232,166.226,10072.0
2023-09-20 15:25:00,177.78,177.79,177.44,177.63,7943.0,166.226,166.2354,165.9081,166.0858,7943.0
2023-09-20 15:30:00,177.7,177.7,177.2,177.23,7921.0,166.1512,166.1512,165.6837,165.7118,7921.0
2023-09-20 15:35:00,177.19,177.42,177.17,177.42,12410.0,165.6744,165.8894,165.6557,165.8894,12410.0
2023-09-20 15:40:00,177.44,177.58,177.41,177.52,10053.0,165.9081,166.039,165.8801,165.9829,10053.0
2023-09-20 15:45:00,177.55,177.56,177.21,177.31,19965.0,166.011,166.0203,165.6931,165.7866,19965.0
2023-09-20 15:50:00,177.26,177.35,177.1,177.14,31908.0,165.7398,165.824,165.5902,165.6276,31908.0
2023-09-20 15:55:00,177.17,177.43,177.04,177.35,109935.0,165.6557,165.8988,165.5341,165.824,109935.0
2023-09-21 09:30:00,176.76,176.77,176.02,176.23,54182.0,165.2723,165.2817,164.5804,164.7768,54182.0
2023-09-21 09:35:00,176.08,176.2,175.5,175.6,15803.0,164.6365,164.7487,164.0942,164.1877,15803.0
2023-09-21 09:40:00,175.6,176.37,175.34,176.21,23387.0,164.1877,164.9077,163.9446,164.7581,23387.0
2023-09-21 09:45:00,176.21,176.35,175.5,175.97,15510.0,164.7581,164.889,164.0942,164.5337,15510.0
2023-09-21 09:50:00,175.71,175.97,175.54,175.9,13730.0,164.2906,164.5337,164.1316,164.4682,13730.0
2023-09-21 09:55:00,175.86,175.86,174.75,174.75,26548.0,164.4308,164.4308,163.393,163.393,26548.0
2023-09-21 10:00:00,174.75,174.85,174.48,174.75,11753.0,163.393,163.4865,163.1405,163.393,11753.0
2023-09-21 10:05:00,174.73,174.82,174.37,174.82,31768.0,163.3743,163.4584,163.0377,163.4584,31768.0
2023-09-21 10:10:00,174.84,175.18,174.55,175.13,22678.0,163.4771,163.795,163.206,163.7483,22678.0
2023-09-21 10:15:00,175.12,175.23,174.75,174.77,9041.0,163.7389,163.8418,163.393,163.4117,9041.0
2023-09-21 10:20:00,174.84,174.84,174.41,174.41,8538.0,163.4771,163.4771,163.0751,163.0751,8538.0
2023-09-21 10:25:00,174.41,174.42,174.14,174.21,11177.0,163.0751,163.0844,162.8226,162.8881,11177.0
2023-09-21 10:30:00,174.21,174.47,174.04,174.45,9330.0,162.8881,163.1312,162.7291,163.1125,9330.0
2023-09-21 10:35:00,174.42,174.59,174.0,174.02,14935.0,163.0844,163.2434,162.6917,162.7104,14935.0
2023-09-21 10:40:00,174.0,174.36,173.98,174.29,14186.0,162.6917,163.0283,162.673,162.9629,14186.0
2023-09-21 10:45:00,174.22,174.68,174.16,174.68,16751.0,162.8974,163.3275,162.8413,163.3275,16751.0
2023-09-21 10:50:00,174.71,174.71,174.39,174.45,6011.0,163.3556,163.3556,163.0564,163.1125,6011.0
2023-09-21 10:55:00,174.36,174.4,174.19,174.32,7429.0,163.0283,163.0657,162.8694,162.9909,7429.0
2023-09-21 11:00:00,174.31,174.46,174.24,174.41,6363.0,162.9816,163.1218,162.9161,163.0751,6363.0
2023-09-21 11:05:00,174.41,174.57,174.14,174.14,8125.0,163.0751,163.2247,162.8226,162.8226,8125.0
2023-09-21 11:10:00,174.18,174.37,174.06,174.31,10170.0,162.86,163.0377,162.7478,162.9816,10170.0
2023-09-21 11:15:00,174.27,174.27,173.91,174.04,12770.0,162.9442,162.9442,162.6076,162.7291,12770.0
2023-09-21 11:20:00,173.96,174.07,173.77,173.78,12271.0,162.6543,162.7572,162.4767,162.486,12271.0
2023-09-21 11:25:00,173.85,174.06,173.73,173.85,5181.0,162.5515,162.7478,162.4393,162.5515,5181.0
2023-09-21 11:30:00,173.84,174.01,173.79,173.89,3267.0,162.5421,162.7011,162.4954,162.5889,3267.0
2023-09-21 11:35:00,173.9,173.98,173.62,173.63,7839.0,162.5982,162.673,162.3364,162.3458,7839.0
2023-09-21 11:40:00,173.62,173.71,173.53,173.7,10046.0,162.3364,162.4206,162.2523,162.4112,10046.0
2023-09-21 11:45:00,173.67,173.83,173.6,173.79,6902.0,162.3832,162.5328,162.3177,162.4954,6902.0
2023-09-21 11:50:00,173.82,174.07,173.55,173.9,9702.0,162.5234,162.7572,162.271,162.5982,9702.0
2023-09-21 11:55:00,173.94,173.94,173.67,173.81,11211.0,162.6356,162.6356,162.3832,162.5141,11211.0
2023-09-21 12:00:00,173.81,173.83,173.47,173.47,5386.0,162.5141,162.5328,162.1962,162.1962,5386.0
2023-09-21 12:05:00,173.49,173.49,173.18,173.18,8958.0,162.2149,162.2149,161.925,161.925,8958.0
2023-09-21 12:10:00,173.18,173.21,172.92,172.95,10498.0,161.925,161.953,161.6819,161.7099,10498.0
2023-09-21 12:15:00,172.92,172.98,172.81,172.96,8844.0,161.6819,161.738,161.579,161.7193,8844.0
2023-09-21 12:20:00,172.97,173.19,172.89,173.12,11792.0,161.7286,161.9343,161.6538,161.8689,11792.0
2023-09-21 12:25:00,173.21,173.48,173.1,173.47,13550.0,161.953,162.2055,161.8502,162.1962,13550.0
2023-09-21 12:30:00,173.47,173.56,173.37,173.51,6947.0,162.1962,162.2803,162.1026,162.2336,6947.0
2023-09-21 12:35:00,173.5,173.6,173.4,173.43,14038.0,162.2242,162.3177,162.1307,162.1588,14038.0
2023-09-21 12:40:00,173.45,173.45,173.04,173.06,9404.0,162.1775,162.1775,161.7941,161.8128,9404.0
2023-09-21 12:45:00,173.1,173.2,172.85,172.85,9999.0,161.8502,161.9437,161.6164,161.6164,9999.0
2023-09-21 12:50:00,172.88,173.06,172.78,173.06,8521.0,161.6445,161.8128,161.551,161.8128,8521.0
2023-09-21 12:55:00,173.1,173.22,172.67,172.69,6987.0,161.8502,161.9624,161.4481,161.4668,6987.0
2023-09-21 13:00:00,172.64,172.68,172.55,172.63,6542.0,161.4201,161.4575,161.3359,161.4107,6542.0
2023-09-21 13:05:00,172.61,173.04,172.61,173.04,13130.0,161.392,161.7941,161.392,161.7941,13130.0
2023-09-21 13:10:00,172.99,172.99,172.7,172.8,13125.0,161.7473,161.7473,161.4762,161.5697,13125.0
2023-09-21 13:15:00,172.86,173.02,172.75,172.98,11271.0,161.6258,161.7754,161.5229,161.738,11271.0
2023-09-21 13:20:00,172.98,173.24,172.88,173.24,23510.0,161.738,161.9811,161.6445,161.9811,23510.0
2023-09-21 13:25:00,173.12,173.3,173.08,173.28,11835.0,161.8689,162.0372,161.8315,162.0185,11835.0
2023-09-21 13:30:00,173.18,173.67,173.17,173.45,21828.0,161.925,162.3832,161.9156,162.1775,21828.0
2023-09-21 13:35:00,173.42,173.71,173.36,173.67,23862.0,162.1494,162.4206,162.0933,162.3832,23862.0
2023-09-21 13:40:00,173.66,173.77,173.19,173.29,7474.0,162.3738,162.4767,161.9343,162.0278,7474.0
2023-09-21 13:45:00,173.26,173.29,173.11,173.12,8633.0,161.9998,162.0278,161.8595,161.8689,8633.0
2023-09-21 13:50:00,173.14,173.14,172.75,172.78,8647.0,161.8876,161.8876,161.5229,161.551,8647.0
2023-09-21 13:55:00,172.72,172.88,172.72,172.83,4986.0,161.4949,161.6445,161.4949,161.5977,4986.0
2023-09-21 14:00:00,172.8,172.87,172.56,172.59,5196.0,161.5697,161.6351,161.3453,161.3733,5196.0
2023-09-21 14:05:00,172.59,172.82,172.49,172.49,11294.0,161.3733,161.5884,161.2798,161.2798,11294.0
2023-09-21 14:10:00,172.53,172.62,172.31,172.31,10692.0,161.3172,161.4014,161.1115,161.1115,10692.0
2023-09-21 14:15:00,172.28,172.32,171.94,171.94,7283.0,161.0835,161.1209,160.7656,160.7656,7283.0
2023-09-21 14:20:00,171.97,172.34,171.94,172.28,7158.0,160.7936,161.1396,160.7656,161.0835,7158.0
2023-09-21 14:25:00,172.31,172.37,172.09,172.12,7744.0,161.1115,161.1676,160.9058,160.9339,7744.0
2023-09-21 14:30:00,172.15,172.49,172.03,172.27,17346.0,160.9619,161.2798,160.8497,161.0741,17346.0
2023-09-21 14:35:00,172.31,172.32,172.17,172.19,6783.0,161.1115,161.1209,160.9806,160.9993,6783.0
2023-09-21 14:40:00,172.2,172.34,172.12,172.26,4777.0,161.0087,161.1396,160.9339,161.0648,4777.0
2023-09-21 14:45:00,172.28,172.32,172.15,172.21,7239.0,161.0835,161.1209,160.9619,161.018,7239.0
2023-09-21 14:50:00,172.26,172.26,172.1,172.12,7308.0,161.0648,161.0648,160.9152,160.9339,7308.0
2023-09-21 14:55:00,172.13,172.24,172.03,172.13,18194.0,160.9432,161.0461,160.8497,160.9432,18194.0
2023-09-21 15:00:00,172.1,172.28,172.07,172.26,7827.0,160.9152,161.0835,160.8871,161.0648,7827.0
2023-09-21 15:05:00,172.2,172.2,172.02,172.09,7974.0,161.0087,161.0087,160.8404,160.9058,7974.0
2023-09-21 15:10:00,172.11,172.14,171.83,171.94,14260.0,160.9245,160.9526,160.6627,160.7656,14260.0
2023-09-21 15:15:00,171.94,171.94,171.53,171.58,11167.0,160.7656,160.7656,160.3822,160.429,11167.0
2023-09-21 15:20:00,171.56,171.7,171.53,171.58,10926.0,160.4103,160.5412,160.3822,160.429,10926.0
2023-09-21 15:25:00,171.57,171.57,170.71,170.74,26961.0,160.4196,160.4196,159.6155,159.6436,26961.0
2023-09-21 15:30:00,170.74,170.79,170.4,170.62,38653.0,159.6436,159.6903,159.3257,159.5314,38653.0
2023-09-21 15:35:00,170.69,170.95,170.61,170.62,25920.0,159.5968,159.8399,159.522,159.5314,25920.0
2023-09-21 15:40:00,170.59,170.59,169.96,170.03,32118.0,159.5033,159.5033,158.9143,158.9797,32118.0
2023-09-21 15:45:00,169.98,170.14,169.86,169.89,37692.0,158.933,159.0826,158.8208,158.8488,37692.0
2023-09-21 15:50:00,169.89,169.92,169.56,169.74,62113.0,158.8488,158.8769,158.5403,158.7086,62113.0
2023-09-21 15:55:00,169.77,169.89,169.15,169.36,167548.0,158.7366,158.8488,158.1569,158.3533,167548.0
2023-09-22 09:30:00,169.04,169.77,168.44,169.09,58215.0,158.0541,158.7366,157.4931,158.1008,58215.0
2023-09-22 09:35:00,169.17,169.69,169.13,169.25,11269.0,158.1756,158.6618,158.1382,158.2504,11269.0
2023-09-22 09:40:00,169.26,169.35,168.76,168.78,37198.0,158.2598,158.3439,157.7923,157.811,37198.0
2023-09-22 09:45:00,168.74,168.93,166.98,167.06,48778.0,157.7736,157.9512,156.1279,156.2027,48778.0
2023-09-22 09:50:00,167.11,167.4,166.7,167.4,28887.0,156.2495,156.5206,155.8661,156.5206,28887.0
2023-09-22 09:55:00,167.63,167.97,167.35,167.57,21656.0,156.7357,157.0536,156.4739,156.6796,21656.0
2023-09-22 10:00:00,167.48,167.55,166.93,167.28,10639.0,156.5954,156.6609,156.0812,156.4084,10639.0
2023-09-22 10:05:00,167.45,167.63,167.12,167.46,13009.0,156.5674,156.7357,156.2588,156.5767,13009.0
2023-09-22 10:10:00,167.51,167.86,167.44,167.63,8270.0,156.6235,156.9507,156.558,156.7357,8270.0
2023-09-22 10:15:00,167.62,167.79,167.33,167.34,19159.0,156.7263,156.8853,156.4552,156.4645,19159.0
2023-09-22 10:20:00,167.46,167.82,167.32,167.75,28728.0,156.5767,156.9133,156.4458,156.8479,28728.0
2023-09-22 10:25:00,167.67,168.12,167.52,168.05,22070.0,156.7731,157.1938,156.6328,157.1284,22070.0
2023-09-22 10:30:00,168.02,168.1,167.82,167.87,9282.0,157.1003,157.1751,156.9133,156.9601,9282.0
2023-09-22 10:35:00,167.81,167.9,167.42,167.49,13992.0,156.904,156.9881,156.5393,156.6048,13992.0
2023-09-22 10:40:00,167.59,167.62,167.1,167.51,11776.0,156.6983,156.7263,156.2401,156.6235,11776.0
2023-09-22 10:45:00,167.43,167.91,167.32,167.78,25650.0,156.5487,156.9975,156.4458,156.8759,25650.0
2023-09-22 10:50:00,167.8,168.49,167.8,167.97,34323.0,156.8946,157.5398,156.8946,157.0536,34323.0
2023-09-22 10:55:00,168.08,168.49,168.07,168.18,26057.0,157.1564,157.5398,157.1471,157.2499,26057.0
2023-09-22 11:00:00,168.17,168.59,168.12,168.13,147192.0,157.2406,157.6333,157.1938,157.2032,147192.0
2023-09-22 11:05:00,168.13,168.27,167.96,168.0,6818.0,157.2032,157.3341,157.0442,157.0816,6818.0
2023-09-22 11:10:00,168.01,168.29,167.69,167.89,25275.0,157.091,157.3528,156.7918,156.9788,25275.0
2023-09-22 11:15:00,167.9,167.95,167.67,167.73,12883.0,156.9881,157.0349,156.7731,156.8292,12883.0
2023-09-22 11:20:00,167.73,168.04,167.61,167.98,16573.0,156.8292,157.119,156.717,157.0629,16573.0
2023-09-22 11:25:00,168.05,168.34,168.03,168.31,23432.0,157.1284,157.3996,157.1097,157.3715,23432.0
2023-09-22 11:30:00,168.31,168.36,168.1,168.24,18484.0,157.3715,157.4183,157.1751,157.306,18484.0
2023-09-22 11:35:00,168.37,168.76,168.3,168.72,53131.0,157.4276,157.7923,157.3621,157.7549,53131.0
2023-09-22 11:40:00,168.73,168.92,168.14,168.22,69362.0,157.7642,157.9419,157.2125,157.2873,69362.0
2023-09-22 11:45:00,168.25,168.39,167.75,168.05,56667.0,157.3154,157.4463,156.8479,157.1284,56667.0
2023-09-22 11:50:00,168.14,168.33,167.88,168.0,17789.0,157.2125,157.3902,156.9694,157.0816,17789.0
2023-09-22 11:55:00,168.1,168.1,167.07,167.31,18575.0,157.1751,157.1751,156.2121,156.4365,18575.0
2023-09-22 12:00:00,167.35,167.54,167.3,167.54,8004.0,156.4739,156.6515,156.4271,156.6515,8004.0
2023-09-22 12:05:00,167.46,167.52,167.14,167.38,9206.0,156.5767,156.6328,156.2775,156.5019,9206.0
2023-09-22 12:10:00,167.37,167.38,166.99,167.05,15044.0,156.4926,156.5019,156.1373,156.1934,15044.0
2023-09-22 12:15:00,167.09,167.71,166.99,167.67,10306.0,156.2308,156.8105,156.1373,156.7731,10306.0
2023-09-22 12:20:00,167.71,168.25,167.71,168.21,20357.0,156.8105,157.3154,156.8105,157.278,20357.0
2023-09-22 12:25:00,168.18,168.33,168.02,168.13,10298.0,157.2499,157.3902,157.1003,157.2032,10298.0
2023-09-22 12:30:00,168.17,168.41,167.95,168.36,17733.0,157.2406,157.465,157.0349,157.4183,17733.0
2023-09-22 12:35:00,168.34,168.89,168.32,168.83,56828.0,157.3996,157.9138,157.3808,157.8577,56828.0
2023-09-22 12:40:00,168.77,168.88,168.37,168.37,15155.0,157.8016,157.9045,157.4276,157.4276,15155.0
2023-09-22 12:45:00,168.36,168.62,168.34,168.53,11711.0,157.4183,157.6614,157.3996,157.5772,11711.0
2023-09-22 12:50:00,168.57,168.66,168.47,168.55,6919.0,157.6146,157.6988,157.5211,157.5959,6919.0
2023-09-22 12:55:00,168.56,168.64,168.33,168.39,10590.0,157.6053,157.6801,157.3902,157.4463,10590.0
2023-09-22 13:00:00,168.43,168.62,168.37,168.45,7032.0,157.4837,157.6614,157.4276,157.5024,7032.0
2023-09-22 13:05:00,168.5,168.5,168.17,168.18,21915.0,157.5492,157.5492,157.2406,157.2499,21915.0
2023-09-22 13:10:00,168.17,168.42,168.03,168.29,9961.0,157.2406,157.4744,157.1097,157.3528,9961.0
2023-09-22 13:15:00,168.26,168.27,168.12,168.24,4976.0,157.3247,157.3341,157.1938,157.306,4976.0
2023-09-22 13:20:00,168.2,168.2,167.94,168.02,6932.0,157.2686,157.2686,157.0255,157.1003,6932.0
2023-09-22 13:25:00,167.98,168.05,167.69,167.7,19686.0,157.0629,157.1284,156.7918,156.8011,19686.0
2023-09-22 13:30:00,167.7,167.81,167.5,167.72,33423.0,156.8011,156.904,156.6141,156.8198,33423.0
2023-09-22 13:35:00,167.75,167.84,167.5,167.55,26454.0,156.8479,156.932,156.6141,156.6609,26454.0
2023-09-22 13:40:00,167.55,167.86,167.5,167.86,43968.0,156.6609,156.9507,156.6141,156.9507,43968.0
2023-09-22 13:45:00,167.78,167.92,167.75,167.89,13534.0,156.8759,157.0068,156.8479,156.9788,13534.0
2023-09-22 13:50:00,167.81,168.32,167.81,168.24,29551.0,156.904,157.3808,156.904,157.306,29551.0
2023-09-22 13:55:00,168.21,168.31,167.98,168.01,9631.0,157.278,157.3715,157.0629,157.091,9631.0
2023-09-22 14:00:00,168.06,168.26,167.72,167.81,20151.0,157.1377,157.3247,156.8198,156.904,20151.0
2023-09-22 14:05:00,167.88,168.01,167.83,168.01,13469.0,156.9694,157.091,156.9227,157.091,13469.0
2023-09-22 14:10:00,167.97,168.02,167.75,167.86,13026.0,157.0536,157.1003,156.8479,156.9507,13026.0
2023-09-22 14:15:00,167.86,167.96,167.7,167.86,5788.0,156.9507,157.0442,156.8011,156.9507,5788.0
2023-09-22 14:20:00,167.84,167.95,167.55,167.81,29126.0,156.932,157.0349,156.6609,156.904,29126.0
2023-09-22 14:25:00,167.73,167.85,167.6,167.72,12176.0,156.8292,156.9414,156.7076,156.8198,12176.0
2023-09-22 14:30:00,167.65,167.78,167.56,167.74,14657.0,156.7544,156.8759,156.6702,156.8385,14657.0
2023-09-22 14:35:00,167.74,167.74,167.48,167.53,20492.0,156.8385,156.8385,156.5954,156.6422,20492.0
2023-09-22 14:40:00,167.5,167.52,167.34,167.41,20374.0,156.6141,156.6328,156.4645,156.53,20374.0
2023-09-22 14:45:00,167.42,167.51,167.25,167.5,22571.0,156.5393,156.6235,156.3804,156.6141,22571.0
2023-09-22 14:50:00,167.5,167.58,167.31,167.36,13651.0,156.6141,156.6889,156.4365,156.4832,13651.0
2023-09-22 14:55:00,167.31,167.34,167.05,167.25,26775.0,156.4365,156.4645,156.1934,156.3804,26775.0
2023-09-22 15:00:00,167.17,167.48,167.14,167.3,19105.0,156.3056,156.5954,156.2775,156.4271,19105.0
2023-09-22 15:05:00,167.25,167.6,167.16,167.48,14844.0,156.3804,156.7076,156.2962,156.5954,14844.0
2023-09-22 15:10:00,167.5,167.63,167.38,167.53,16741.0,156.6141,156.7357,156.5019,156.6422,16741.0
2023-09-22 15:15:00,167.5,167.74,167.46,167.73,19936.0,156.6141,156.8385,156.5767,156.8292,19936.0
2023-09-22 15:20:00,167.78,167.8,167.41,167.57,23607.0,156.8759,156.8946,156.53,156.6796,23607.0
2023-09-22 15:25:00,167.57,167.57,167.36,167.36,12136.0,156.6796,156.6796,156.4832,156.4832,12136.0
2023-09-22 15:30:00,167.34,167.37,166.94,166.95,14492.0,156.4645,156.4926,156.0905,156.0999,14492.0
2023-09-22 15:35:00,166.91,166.92,166.71,166.71,24278.0,156.0625,156.0718,155.8755,155.8755,24278.0
2023-09-22 15:40:00,166.7,166.73,166.28,166.43,34999.0,155.8661,155.8942,155.4734,155.6137,34999.0
2023-09-22 15:45:00,166.38,166.55,166.17,166.24,39427.0,155.5669,155.7259,155.3706,155.436,39427.0
2023-09-22 15:50:00,166.24,166.39,165.91,165.97,108323.0,155.436,155.5763,155.1275,155.1836,108323.0
2023-09-22 15:55:00,165.99,166.34,165.92,166.33,181541.0,155.2023,155.5295,155.1368,155.5202,181541.0
2023-09-25 09:30:00,165.05,165.1,164.32,164.4,29414.0,154.3234,154.3701,153.6408,153.7156,29414.0
2023-09-25 09:35:00,164.4,165.07,164.11,164.11,5433.0,153.7156,154.3421,153.4445,153.4445,5433.0
2023-09-25 09:40:00,164.19,164.44,164.12,164.2,9065.0,153.5193,153.753,153.4538,153.5286,9065.0
2023-09-25 09:45:00,164.11,164.23,163.83,163.88,9742.0,153.4445,153.5567,153.1827,153.2294,9742.0
2023-09-25 09:50:00,164.0,164.47,163.82,164.47,10105.0,153.3416,153.7811,153.1733,153.7811,10105.0
2023-09-25 09:55:00,164.47,164.69,164.19,164.65,31132.0,153.7811,153.9868,153.5193,153.9494,31132.0
2023-09-25 10:00:00,164.66,164.79,164.03,164.09,11818.0,153.9587,154.0803,153.3697,153.4258,11818.0
2023-09-25 10:05:00,164.03,164.06,163.82,163.82,11989.0,153.3697,153.3977,153.1733,153.1733,11989.0
2023-09-25 10:10:00,163.94,164.22,163.92,164.01,17229.0,153.2855,153.5473,153.2668,153.351,17229.0
2023-09-25 10:15:00,164.0,164.13,163.73,163.85,7623.0,153.3416,153.4632,153.0892,153.2014,7623.0
2023-09-25 10:20:00,163.75,163.85,163.54,163.6,9088.0,153.1079,153.2014,152.9115,152.9676,9088.0
2023-09-25 10:25:00,163.62,163.62,163.32,163.51,14882.0,152.9863,152.9863,152.7058,152.8835,14882.0
2023-09-25 10:30:00,163.54,163.76,163.49,163.64,13040.0,152.9115,153.1172,152.8648,153.005,13040.0
2023-09-25 10:35:00,163.67,164.03,163.56,163.95,9240.0,153.0331,153.3697,152.9302,153.2949,9240.0
2023-09-25 10:40:00,163.94,164.07,163.78,163.91,9479.0,153.2855,153.4071,153.1359,153.2575,9479.0
2023-09-25 10:45:00,163.96,164.06,163.83,163.9,17687.0,153.3042,153.3977,153.1827,153.2481,17687.0
2023-09-25 10:50:00,163.93,163.96,163.56,163.61,7930.0,153.2762,153.3042,152.9302,152.977,7930.0
2023-09-25 10:55:00,163.58,163.67,163.42,163.46,9046.0,152.9489,153.0331,152.7993,152.8367,9046.0
2023-09-25 11:00:00,163.45,163.45,163.08,163.34,5355.0,152.8274,152.8274,152.4814,152.7245,5355.0
2023-09-25 11:05:00,163.4,163.5,163.31,163.42,8031.0,152.7806,152.8741,152.6965,152.7993,8031.0
2023-09-25 11:10:00,163.46,163.62,163.38,163.57,10089.0,152.8367,152.9863,152.7619,152.9396,10089.0
2023-09-25 11:15:00,163.56,163.95,163.54,163.91,29771.0,152.9302,153.2949,152.9115,153.2575,29771.0
2023-09-25 11:20:00,163.91,164.02,163.76,163.87,9410.0,153.2575,153.3603,153.1172,153.2201,9410.0
2023-09-25 11:25:00,163.93,164.0,163.7,163.7,18391.0,153.2762,153.3416,153.0611,153.0611,18391.0
2023-09-25 11:30:00,163.74,163.98,163.63,163.73,12350.0,153.0985,153.3229,152.9957,153.0892,12350.0
2023-09-25 11:35:00,163.74,163.79,163.43,163.75,21012.0,153.0985,153.1453,152.8087,153.1079,21012.0
2023-09-25 11:40:00,163.71,163.86,163.43,163.83,17902.0,153.0705,153.2107,152.8087,153.1827,17902.0
2023-09-25 11:45:00,163.9,164.18,163.83,163.95,18717.0,153.2481,153.5099,153.1827,153.2949,18717.0
2023-09-25 11:50:00,164.08,164.09,163.84,163.98,10042.0,153.4164,153.4258,153.192,153.3229,10042.0
2023-09-25 11:55:00,164.06,164.06,163.72,163.74,32665.0,153.3977,153.3977,153.0798,153.0985,32665.0
2023-09-25 12:00:00,163.87,164.36,163.81,164.36,21033.0,153.2201,153.6782,153.164,153.6782,21033.0
2023-09-25 12:05:00,164.34,164.58,164.21,164.37,38018.0,153.6595,153.8839,153.538,153.6876,38018.0
2023-09-25 12:10:00,164.33,164.55,164.17,164.42,37172.0,153.6502,153.8559,153.5006,153.7343,37172.0
2023-09-25 12:15:00,164.37,164.41,164.03,164.08,28808.0,153.6876,153.725,153.3697,153.4164,28808.0
2023-09-25 12:20:00,164.17,164.56,163.98,164.56,32495.0,153.5006,153.8652,153.3229,153.8652,32495.0
2023-09-25 12:25:00,164.53,164.98,164.28,164.97,21655.0,153.8372,154.2579,153.6034,154.2486,21655.0
2023-09-25 12:30:00,164.95,165.39,164.95,165.29,15250.0,154.2299,154.6413,154.2299,154.5478,15250.0
2023-09-25 12:35:00,165.24,165.24,164.92,165.02,3961.0,154.501,154.501,154.2018,154.2953,3961.0
2023-09-25 12:40:00,165.01,165.26,164.79,164.95,23585.0,154.286,154.5197,154.0803,154.2299,23585.0
2023-09-25 12:45:00,165.1,165.15,164.86,164.86,9319.0,154.3701,154.4169,154.1457,154.1457,9319.0
2023-09-25 12:50:00,164.85,164.85,164.55,164.77,24335.0,154.1364,154.1364,153.8559,154.0616,24335.0
2023-09-25 12:55:00,164.93,165.11,164.79,165.07,17798.0,154.2112,154.3795,154.0803,154.3421,17798.0
2023-09-25 13:00:00,165.04,165.12,164.9,164.93,18308.0,154.314,154.3888,154.1831,154.2112,18308.0
2023-09-25 13:05:00,164.97,165.03,164.8,164.94,8723.0,154.2486,154.3047,154.0896,154.2205,8723.0
2023-09-25 13:10:00,164.79,165.06,164.66,165.0,33459.0,154.0803,154.3327,153.9587,154.2766,33459.0
2023-09-25 13:15:00,164.97,165.01,164.63,164.79,37468.0,154.2486,154.286,153.9307,154.0803,37468.0
2023-09-25 13:20:00,164.8,164.98,164.69,164.77,12222.0,154.0896,154.2579,153.9868,154.0616,12222.0
2023-09-25 13:25:00,164.87,164.92,164.58,164.63,8957.0,154.1551,154.2018,153.8839,153.9307,8957.0
2023-09-25 13:30:00,164.68,164.75,164.63,164.71,3250.0,153.9774,154.0429,153.9307,154.0055,3250.0
2023-09-25 13:35:00,164.71,164.91,164.69,164.82,7496.0,154.0055,154.1925,153.9868,154.1083,7496.0
2023-09-25 13:40:00,164.85,164.93,164.7,164.84,28104.0,154.1364,154.2112,153.9961,154.127,28104.0
2023-09-25 13:45:00,164.78,164.92,164.53,164.75,16812.0,154.0709,154.2018,153.8372,154.0429,16812.0
2023-09-25 13:50:00,164.77,164.77,164.61,164.7,8717.0,154.0616,154.0616,153.912,153.9961,8717.0
2023-09-25 13:55:00,164.72,164.81,164.67,164.81,8651.0,154.0148,154.099,153.9681,154.099,8651.0
2023-09-25 14:00:00,164.78,164.94,164.78,164.88,10040.0,154.0709,154.2205,154.0709,154.1644,10040.0
2023-09-25 14:05:00,164.88,164.97,164.72,164.77,20272.0,154.1644,154.2486,154.0148,154.0616,20272.0
2023-09-25 14:10:00,164.72,164.96,164.72,164.95,6422.0,154.0148,154.2392,154.0148,154.2299,6422.0
2023-09-25 14:15:00,164.92,165.0,164.76,164.99,34859.0,154.2018,154.2766,154.0522,154.2673,34859.0
2023-09-25 14:20:00,164.96,165.08,164.93,164.97,9135.0,154.2392,154.3514,154.2112,154.2486,9135.0
2023-09-25 14:25:00,164.99,165.27,164.98,165.16,7466.0,154.2673,154.5291,154.2579,154.4262,7466.0
2023-09-25 14:30:00,165.16,165.16,164.82,164.97,22525.0,154.4262,154.4262,154.1083,154.2486,22525.0
2023-09-25 14:35:00,164.97,165.23,164.96,165.14,12707.0,154.2486,154.4917,154.2392,154.4075,12707.0
2023-09-25 14:40:00,165.17,165.64,165.15,165.56,35414.0,154.4356,154.875,154.4169,154.8002,35414.0
2023-09-25 14:45:00,165.51,165.85,165.41,165.73,21045.0,154.7535,155.0714,154.66,154.9592,21045.0
2023-09-25 14:50:00,165.73,165.79,165.48,165.69,43502.0,154.9592,155.0153,154.7254,154.9218,43502.0
2023-09-25 14:55:00,165.64,165.76,165.32,165.35,35156.0,154.875,154.9872,154.5758,154.6039,35156.0
2023-09-25 15:00:00,165.29,165.29,165.11,165.26,7925.0,154.5478,154.5478,154.3795,154.5197,7925.0
2023-09-25 15:05:00,165.22,165.35,165.13,165.27,12176.0,154.4823,154.6039,154.3982,154.5291,12176.0
2023-09-25 15:10:00,165.25,165.41,165.23,165.28,18041.0,154.5104,154.66,154.4917,154.5384,18041.0
2023-09-25 15:15:00,165.28,165.45,165.24,165.3,31578.0,154.5384,154.6974,154.501,154.5571,31578.0
2023-09-25 15:20:00,165.31,165.53,165.22,165.38,7693.0,154.5665,154.7722,154.4823,154.6319,7693.0
2023-09-25 15:25:00,165.37,165.39,165.22,165.27,14398.0,154.6226,154.6413,154.4823,154.5291,14398.0
2023-09-25 15:30:00,165.24,165.3,165.06,165.14,52129.0,154.501,154.5571,154.3327,154.4075,52129.0
2023-09-25 15:35:00,165.12,165.25,165.0,165.17,38255.0,154.3888,154.5104,154.2766,154.4356,38255.0
2023-09-25 15:40:00,165.25,165.3,165.04,165.28,19577.0,154.5104,154.5571,154.314,154.5384,19577.0
2023-09-25 15:45:00,165.28,165.67,165.25,165.67,75760.0,154.5384,154.9031,154.5104,154.9031,75760.0
2023-09-25 15:50:00,165.8,165.83,165.29,165.39,48992.0,155.0246,155.0527,154.5478,154.6413,48992.0
2023-09-25 15:55:00,165.36,165.91,165.35,165.72,143270.0,154.6132,155.1275,154.6039,154.9498,143270.0
2023-09-26 09:30:00,163.34,164.09,163.13,163.96,40851.0,152.7245,153.4258,152.5281,153.3042,40851.0
2023-09-26 09:35:00,163.99,164.21,163.7,163.89,9788.0,153.3323,153.538,153.0611,153.2388,9788.0
2023-09-26 09:40:00,163.9,164.22,163.76,164.22,4436.0,153.2481,153.5473,153.1172,153.5473,4436.0
2023-09-26 09:45:00,164.37,164.63,164.33,164.41,9101.0,153.6876,153.9307,153.6502,153.725,9101.0
2023-09-26 09:50:00,164.47,164.87,164.46,164.61,25284.0,153.7811,154.1551,153.7717,153.912,25284.0
2023-09-26 09:55:00,164.58,164.73,164.42,164.59,3450.0,153.8839,154.0242,153.7343,153.8933,3450.0
2023-09-26 10:00:00,164.65,164.89,164.5,164.5,3791.0,153.9494,154.1738,153.8091,153.8091,3791.0
2023-09-26 10:05:00,164.59,164.59,164.3,164.43,5793.0,153.8933,153.8933,153.6221,153.7437,5793.0
2023-09-26 10:10:00,164.28,164.29,163.93,163.96,12952.0,153.6034,153.6128,153.2762,153.3042,12952.0
2023-09-26 10:15:00,163.9,164.08,163.59,163.75,17391.0,153.2481,153.4164,152.9583,153.1079,17391.0
2023-09-26 10:20:00,163.68,164.1,163.56,163.93,9928.0,153.0424,153.4351,152.9302,153.2762,9928.0
2023-09-26 10:25:00,163.93,164.05,163.77,163.81,4638.0,153.2762,153.3884,153.1266,153.164,4638.0
2023-09-26 10:30:00,163.81,163.88,163.63,163.66,4735.0,153.164,153.2294,152.9957,153.0237,4735.0
2023-09-26 10:35:00,163.65,163.95,163.65,163.79,9169.0,153.0144,153.2949,153.0144,153.1453,9169.0
2023-09-26 10:40:00,163.81,164.23,163.8,164.16,3968.0,153.164,153.5567,153.1546,153.4912,3968.0
2023-09-26 10:45:00,164.26,164.59,164.26,164.5,16685.0,153.5847,153.8933,153.5847,153.8091,16685.0
2023-09-26 10:50:00,164.5,164.52,164.06,164.16,15308.0,153.8091,153.8278,153.3977,153.4912,15308.0
2023-09-26 10:55:00,164.16,164.34,164.12,164.33,3753.0,153.4912,153.6595,153.4538,153.6502,3753.0
2023-09-26 11:00:00,164.5,164.56,164.28,164.31,14093.0,153.8091,153.8652,153.6034,153.6315,14093.0
2023-09-26 11:05:00,164.26,164.29,164.08,164.09,6907.0,153.5847,153.6128,153.4164,153.4258,6907.0
2023-09-26 11:10:00,164.1,164.1,163.81,163.89,8527.0,153.4351,153.4351,153.164,153.2388,8527.0
2023-09-26 11:15:00,163.82,164.11,163.75,164.05,18840.0,153.1733,153.4445,153.1079,153.3884,18840.0
2023-09-26 11:20:00,163.95,164.12,163.91,164.12,6390.0,153.2949,153.4538,153.2575,153.4538,6390.0
2023-09-26 11:25:00,164.12,164.22,164.03,164.11,4050.0,153.4538,153.5473,153.3697,153.4445,4050.0
2023-09-26 11:30:00,164.04,164.34,163.94,164.34,46288.0,153.379,153.6595,153.2855,153.6595,46288.0
2023-09-26 11:35:00,164.28,164.33,164.08,164.08,2690.0,153.6034,153.6502,153.4164,153.4164,2690.0
2023-09-26 11:40:00,164.07,164.33,163.96,164.21,21472.0,153.4071,153.6502,153.3042,153.538,21472.0
2023-09-26 11:45:00,164.2,164.23,164.0,164.23,3615.0,153.5286,153.5567,153.3416,153.5567,3615.0
2023-09-26 11:50:00,164.22,164.5,164.19,164.36,6575.0,153.5473,153.8091,153.5193,153.6782,6575.0
2023-09-26 11:55:00,164.31,164.32,164.08,164.12,5839.0,153.6315,153.6408,153.4164,153.4538,5839.0
2023-09-26 12:00:00,164.11,164.23,164.1,164.12,3296.0,153.4445,153.5567,153.4351,153.4538,3296.0
2023-09-26 12:05:00,164.08,164.12,163.9,164.07,13356.0,153.4164,153.4538,153.2481,153.4071,13356.0
2023-09-26 12:10:00,164.09,164.29,163.88,164.03,5724.0,153.4258,153.6128,153.2294,153.3697,5724.0
2023-09-26 12:15:00,164.09,164.17,163.89,163.89,7201.0,153.4258,153.5006,153.2388,153.2388,7201.0
2023-09-26 12:20:00,163.96,164.0,163.8,163.95,4445.0,153.3042,153.3416,153.1546,153.2949,4445.0
2023-09-26 12:25:00,163.97,163.97,163.66,163.66,7238.0,153.3136,153.3136,153.0237,153.0237,7238.0
2023-09-26 12:30:00,163.74,163.92,163.65,163.91,6509.0,153.0985,153.2668,153.0144,153.2575,6509.0
2023-09-26 12:35:00,163.88,163.99,163.63,163.82,51109.0,153.2294,153.3323,152.9957,153.1733,51109.0
2023-09-26 12:40:00,163.78,164.09,163.72,164.0,5624.0,153.1359,153.4258,153.0798,153.3416,5624.0
2023-09-26 12:45:00,163.97,164.1,163.96,164.04,2950.0,153.3136,153.4351,153.3042,153.379,2950.0
2023-09-26 12:50:00,163.97,163.97,163.84,163.91,3098.0,153.3136,153.3136,153.192,153.2575,3098.0
2023-09-26 12:55:00,163.88,163.96,163.83,163.88,5183.0,153.2294,153.3042,153.1827,153.2294,5183.0
2023-09-26 13:00:00,163.84,164.14,163.7,164.08,56837.0,153.192,153.4725,153.0611,153.4164,56837.0
2023-09-26 13:05:00,164.0,164.04,163.67,164.0,24376.0,153.3416,153.379,153.0331,153.3416,24376.0
2023-09-26 13:10:00,163.96,164.06,163.77,163.9,42520.0,153.3042,153.3977,153.1266,153.2481,42520.0
2023-09-26 13:15:00,163.95,164.39,163.88,163.95,62924.0,153.2949,153.7063,153.2294,153.2949,62924.0
2023-09-26 13:20:00,163.98,164.18,163.79,163.97,24942.0,153.3229,153.5099,153.1453,153.3136,24942.0
2023-09-26 13:25:00,163.95,164.08,163.83,164.02,20683.0,153.2949,153.4164,153.1827,153.3603,20683.0
2023-09-26 13:30:00,163.96,164.29,163.9,164.19,6151.0,153.3042,153.6128,153.2481,153.5193,6151.0
2023-09-26 13:35:00,164.09,164.18,163.9,163.96,7848.0,153.4258,153.5099,153.2481,153.3042,7848.0
2023-09-26 13:40:00,163.88,163.88,163.49,163.57,3848.0,153.2294,153.2294,152.8648,152.9396,3848.0
2023-09-26 13:45:00,163.59,163.59,163.3,163.34,5499.0,152.9583,152.9583,152.6871,152.7245,5499.0
2023-09-26 13:50:00,163.33,163.46,163.31,163.36,10252.0,152.7152,152.8367,152.6965,152.7432,10252.0
2023-09-26 13:55:00,163.4,163.4,163.19,163.27,11821.0,152.7806,152.7806,152.5842,152.6591,11821.0
2023-09-26 14:00:00,163.25,163.3,163.02,163.08,15815.0,152.6404,152.6871,152.4253,152.4814,15815.0
2023-09-26 14:05:00,163.08,163.2,163.06,163.07,15469.0,152.4814,152.5936,152.4627,152.472,15469.0
2023-09-26 14:10:00,163.08,163.11,162.94,163.08,8718.0,152.4814,152.5094,152.3505,152.4814,8718.0
2023-09-26 14:15:00,163.06,163.26,162.98,163.19,12736.0,152.4627,152.6497,152.3879,152.5842,12736.0
2023-09-26 14:20:00,163.21,163.65,163.21,163.43,13552.0,152.6029,153.0144,152.6029,152.8087,13552.0
2023-09-26 14:25:00,163.39,163.43,163.23,163.33,4738.0,152.7713,152.8087,152.6217,152.7152,4738.0
2023-09-26 14:30:00,163.26,163.66,163.2,163.56,11213.0,152.6497,153.0237,152.5936,152.9302,11213.0
2023-09-26 14:35:00,163.57,163.65,163.46,163.53,18209.0,152.9396,153.0144,152.8367,152.9022,18209.0
2023-09-26 14:40:00,163.55,163.62,163.52,163.55,11701.0,152.9209,152.9863,152.8928,152.9209,11701.0
2023-09-26 14:45:00,163.56,163.68,163.48,163.55,27235.0,152.9302,153.0424,152.8554,152.9209,27235.0
2023-09-26 14:50:00,163.53,163.53,163.15,163.18,21645.0,152.9022,152.9022,152.5468,152.5749,21645.0
2023-09-26 14:55:00,163.15,163.15,162.96,163.03,7088.0,152.5468,152.5468,152.3692,152.4346,7088.0
2023-09-26 15:00:00,163.05,163.11,162.94,163.04,8088.0,152.4533,152.5094,152.3505,152.444,8088.0
2023-09-26 15:05:00,163.04,163.29,162.9,163.21,7903.0,152.444,152.6778,152.3131,152.6029,7903.0
2023-09-26 15:10:00,163.28,163.28,162.94,163.0,9223.0,152.6684,152.6684,152.3505,152.4066,9223.0
2023-09-26 15:15:00,162.99,163.11,162.87,162.9,9900.0,152.3972,152.5094,152.285,152.3131,9900.0
2023-09-26 15:20:00,162.85,163.09,162.85,162.98,26488.0,152.2663,152.4907,152.2663,152.3879,26488.0
2023-09-26 15:25:00,162.97,162.97,162.66,162.67,11779.0,152.3785,152.3785,152.0887,152.098,11779.0
2023-09-26 15:30:00,162.69,163.0,162.65,162.88,20537.0,152.1167,152.4066,152.0793,152.2944,20537.0
2023-09-26 15:35:00,162.9,163.48,162.89,163.43,39237.0,152.3131,152.8554,152.3037,152.8087,39237.0
2023-09-26 15:40:00,163.46,163.95,163.45,163.92,51228.0,152.8367,153.2949,152.8274,153.2668,51228.0
2023-09-26 15:45:00,163.89,163.9,163.21,163.38,41208.0,153.2388,153.2481,152.6029,152.7619,41208.0
2023-09-26 15:50:00,163.32,163.36,163.02,163.04,103906.0,152.7058,152.7432,152.4253,152.444,103906.0
2023-09-26 15:55:00,163.01,163.4,162.87,162.91,207884.0,152.4159,152.7806,152.285,152.3224,207884.0
2023-09-27 09:30:00,162.91,162.91,161.79,161.89,38705.0,152.3224,152.3224,151.2752,151.3687,38705.0
2023-09-27 09:35:00,161.89,162.64,161.72,162.23,29036.0,151.3687,152.07,151.2098,151.6866,29036.0
2023-09-27 09:40:00,162.2,163.45,162.18,163.25,37827.0,151.6586,152.8274,151.6399,152.6404,37827.0
2023-09-27 09:45:00,163.13,163.33,162.77,162.89,11708.0,152.5281,152.7152,152.1915,152.3037,11708.0
2023-09-27 09:50:00,162.84,162.88,162.13,162.61,9531.0,152.257,152.2944,151.5931,152.0419,9531.0
2023-09-27 09:55:00,162.67,163.0,162.66,163.0,10912.0,152.098,152.4066,152.0887,152.4066,10912.0
2023-09-27 10:00:00,163.03,163.03,162.62,162.96,10646.0,152.4346,152.4346,152.0513,152.3692,10646.0
2023-09-27 10:05:00,162.96,162.97,162.78,162.82,12450.0,152.3692,152.3785,152.2009,152.2383,12450.0
2023-09-27 10:10:00,162.93,162.93,162.34,162.5,12933.0,152.3411,152.3411,151.7895,151.9391,12933.0
2023-09-27 10:15:00,162.53,162.6,162.16,162.31,23305.0,151.9671,152.0326,151.6212,151.7614,23305.0
2023-09-27 10:20:00,162.27,162.88,162.23,162.6,40243.0,151.724,152.2944,151.6866,152.0326,40243.0
2023-09-27 10:25:00,162.59,162.87,162.4,162.56,22517.0,152.0232,152.285,151.8456,151.9952,22517.0
2023-09-27 10:30:00,162.5,162.54,162.1,162.4,34582.0,151.9391,151.9765,151.5651,151.8456,34582.0
2023-09-27 10:35:00,162.46,162.76,162.46,162.66,15372.0,151.9017,152.1822,151.9017,152.0887,15372.0
2023-09-27 10:40:00,162.62,162.79,162.04,162.12,69937.0,152.0513,152.2102,151.509,151.5838,69937.0
2023-09-27 10:45:00,162.15,162.26,159.58,161.23,157479.0,151.6118,151.7147,149.2089,150.7516,157479.0
2023-09-27 10:50:00,161.16,161.16,160.4,160.41,10622.0,150.6862,150.6862,149.9756,149.9849,10622.0
2023-09-27 10:55:00,160.47,160.89,160.4,160.62,20574.0,150.041,150.4337,149.9756,150.1813,20574.0
2023-09-27 11:00:00,160.67,160.95,160.18,160.95,46412.0,150.228,150.4898,149.7699,150.4898,46412.0
2023-09-27 11:05:00,161.0,161.0,160.59,160.59,15601.0,150.5366,150.5366,150.1532,150.1532,15601.0
2023-09-27 11:10:00,160.62,160.81,160.54,160.66,9299.0,150.1813,150.3589,150.1065,150.2187,9299.0
2023-09-27 11:15:00,160.69,160.83,160.48,160.51,21184.0,150.2467,150.3776,150.0504,150.0784,21184.0
2023-09-27 11:20:00,160.43,160.62,160.4,160.4,8890.0,150.0036,150.1813,149.9756,149.9756,8890.0
2023-09-27 11:25:00,160.3,160.4,160.16,160.26,13615.0,149.8821,149.9756,149.7512,149.8447,13615.0
2023-09-27 11:30:00,160.19,160.32,159.95,160.22,13527.0,149.7792,149.9008,149.5548,149.8073,13527.0
2023-09-27 11:35:00,160.28,160.33,159.93,160.13,16038.0,149.8634,149.9101,149.5361,149.7231,16038.0
2023-09-27 11:40:00,160.15,160.15,159.81,160.0,17400.0,149.7418,149.7418,149.4239,149.6016,17400.0
2023-09-27 11:45:00,159.94,159.99,159.68,159.78,12787.0,149.5455,149.5922,149.3024,149.3959,12787.0
2023-09-27 11:50:00,159.76,159.8,159.39,159.51,14335.0,149.3772,149.4146,149.0312,149.1434,14335.0
2023-09-27 11:55:00,159.5,159.58,159.29,159.29,12140.0,149.1341,149.2089,148.9377,148.9377,12140.0
2023-09-27 12:00:00,159.28,159.37,159.0,159.37,16213.0,148.9284,149.0125,148.6666,149.0125,16213.0
2023-09-27 12:05:00,159.37,159.64,159.29,159.4,21959.0,149.0125,149.265,148.9377,149.0406,21959.0
2023-09-27 12:10:00,159.4,159.42,159.02,159.18,15586.0,149.0406,149.0593,148.6853,148.8349,15586.0
2023-09-27 12:15:00,159.23,159.23,159.0,159.04,9283.0,148.8816,148.8816,148.6666,148.704,9283.0
2023-09-27 12:20:00,159.05,159.16,158.81,158.98,17955.0,148.7133,148.8162,148.4889,148.6479,17955.0
2023-09-27 12:25:00,158.98,159.41,158.98,159.41,8702.0,148.6479,149.0499,148.6479,149.0499,8702.0
2023-09-27 12:30:00,159.45,159.86,159.39,159.71,12702.0,149.0873,149.4707,149.0312,149.3304,12702.0
2023-09-27 12:35:00,159.77,159.78,159.38,159.41,5528.0,149.3865,149.3959,149.0219,149.0499,5528.0
2023-09-27 12:40:00,159.36,159.67,159.3,159.56,26411.0,149.0032,149.293,148.9471,149.1902,26411.0
2023-09-27 12:45:00,159.57,159.77,159.3,159.31,7395.0,149.1995,149.3865,148.9471,148.9564,7395.0
2023-09-27 12:50:00,159.35,159.46,159.09,159.1,10185.0,148.9938,149.0967,148.7507,148.7601,10185.0
2023-09-27 12:55:00,159.09,159.21,158.93,159.16,18452.0,148.7507,148.8629,148.6011,148.8162,18452.0
2023-09-27 13:00:00,159.11,159.17,158.91,159.02,9092.0,148.7694,148.8255,148.5824,148.6853,9092.0
2023-09-27 13:05:00,159.07,159.09,158.94,159.0,11782.0,148.732,148.7507,148.6105,148.6666,11782.0
2023-09-27 13:10:00,159.02,159.28,158.86,158.86,9576.0,148.6853,148.9284,148.5357,148.5357,9576.0
2023-09-27 13:15:00,158.86,158.97,158.42,158.52,14109.0,148.5357,148.6385,148.1243,148.2178,14109.0
2023-09-27 13:20:00,158.5,158.5,158.17,158.38,15715.0,148.1991,148.1991,147.8905,148.0869,15715.0
2023-09-27 13:25:00,158.4,158.52,158.27,158.48,7543.0,148.1056,148.2178,147.984,148.1804,7543.0
2023-09-27 13:30:00,158.53,158.62,158.48,158.55,7362.0,148.2271,148.3113,148.1804,148.2458,7362.0
2023-09-27 13:35:00,158.54,158.76,158.42,158.69,18625.0,148.2365,148.4422,148.1243,148.3767,18625.0
2023-09-27 13:40:00,158.67,158.8,158.53,158.8,13422.0,148.358,148.4796,148.2271,148.4796,13422.0
2023-09-27 13:45:00,158.8,158.91,158.66,158.78,17305.0,148.4796,148.5824,148.3487,148.4609,17305.0
2023-09-27 13:50:00,158.74,158.74,158.44,158.59,22009.0,148.4235,148.4235,148.143,148.2832,22009.0
2023-09-27 13:55:00,158.56,158.7,158.44,158.63,15727.0,148.2552,148.3861,148.143,148.3206,15727.0
2023-09-27 14:00:00,158.66,158.7,158.35,158.6,28547.0,148.3487,148.3861,148.0588,148.2926,28547.0
2023-09-27 14:05:00,158.6,158.7,158.39,158.57,15365.0,148.2926,148.3861,148.0962,148.2645,15365.0
2023-09-27 14:10:00,158.48,158.66,158.4,158.63,17168.0,148.1804,148.3487,148.1056,148.3206,17168.0
2023-09-27 14:15:00,158.63,158.85,158.56,158.81,20851.0,148.3206,148.5263,148.2552,148.4889,20851.0
2023-09-27 14:20:00,158.85,158.95,158.69,158.86,13318.0,148.5263,148.6198,148.3767,148.5357,13318.0
2023-09-27 14:25:00,158.89,159.17,158.87,159.1,11794.0,148.5637,148.8255,148.545,148.7601,11794.0
2023-09-27 14:30:00,159.14,159.38,159.12,159.18,14417.0,148.7975,149.0219,148.7788,148.8349,14417.0
2023-09-27 14:35:00,159.21,159.61,159.21,159.61,16549.0,148.8629,149.2369,148.8629,149.2369,16549.0
2023-09-27 14:40:00,159.64,159.64,159.43,159.47,20080.0,149.265,149.265,149.0686,149.106,20080.0
2023-09-27 14:45:00,159.47,159.84,159.45,159.61,39280.0,149.106,149.452,149.0873,149.2369,39280.0
2023-09-27 14:50:00,159.61,159.7,159.54,159.61,21103.0,149.2369,149.3211,149.1715,149.2369,21103.0
2023-09-27 14:55:00,159.59,159.74,159.4,159.64,11758.0,149.2182,149.3585,149.0406,149.265,11758.0
2023-09-27 15:00:00,159.61,160.21,159.57,160.17,19574.0,149.2369,149.7979,149.1995,149.7605,19574.0
2023-09-27 15:05:00,160.18,160.25,159.84,160.14,49430.0,149.7699,149.8353,149.452,149.7325,49430.0
2023-09-27 15:10:00,160.03,160.26,159.99,160.13,23938.0,149.6296,149.8447,149.5922,149.7231,23938.0
2023-09-27 15:15:00,160.15,160.81,160.1,160.79,48271.0,149.7418,150.3589,149.6951,150.3402,48271.0
2023-09-27 15:20:00,160.78,161.04,160.4,160.42,42471.0,150.3309,150.574,149.9756,149.9943,42471.0
2023-09-27 15:25:00,160.39,160.85,160.39,160.51,21304.0,149.9662,150.3963,149.9662,150.0784,21304.0
2023-09-27 15:30:00,160.46,160.58,160.23,160.58,25074.0,150.0317,150.1439,149.8166,150.1439,25074.0
2023-09-27 15:35:00,160.55,160.59,160.07,160.08,31598.0,150.1158,150.1532,149.667,149.6764,31598.0
2023-09-27 15:40:00,160.13,160.13,159.61,159.78,29716.0,149.7231,149.7231,149.2369,149.3959,29716.0
2023-09-27 15:45:00,159.78,159.94,159.56,159.76,56201.0,149.3959,149.5455,149.1902,149.3772,56201.0
2023-09-27 15:50:00,159.76,160.01,159.62,159.76,63616.0,149.3772,149.6109,149.2463,149.3772,63616.0
2023-09-27 15:55:00,159.74,159.83,159.62,159.73,136626.0,149.3585,149.4426,149.2463,149.3491,136626.0
2023-09-28 09:30:00,160.4,160.54,159.91,160.46,26823.0,149.9756,150.1065,149.5174,150.0317,26823.0
2023-09-28 09:35:00,160.63,160.75,160.29,160.51,5950.0,150.1906,150.3028,149.8727,150.0784,5950.0
2023-09-28 09:40:00,160.45,160.45,160.02,160.3,7066.0,150.0223,150.0223,149.6203,149.8821,7066.0
2023-09-28 09:45:00,160.31,160.43,159.86,160.05,7758.0,149.8914,150.0036,149.4707,149.6483,7758.0
2023-09-28 09:50:00,160.3,161.09,160.17,161.09,15359.0,149.8821,150.6207,149.7605,150.6207,15359.0
2023-09-28 09:55:00,161.1,161.36,160.82,160.89,23678.0,150.6301,150.8732,150.3683,150.4337,23678.0
2023-09-28 10:00:00,160.89,161.46,160.89,161.33,22618.0,150.4337,150.9667,150.4337,150.8451,22618.0
2023-09-28 10:05:00,161.33,161.55,161.02,161.05,54248.0,150.8451,151.0508,150.5553,150.5833,54248.0
2023-09-28 10:10:00,161.04,161.25,160.74,160.84,37493.0,150.574,150.7703,150.2935,150.387,37493.0
2023-09-28 10:15:00,160.8,160.81,160.11,160.13,11232.0,150.3496,150.3589,149.7044,149.7231,11232.0
2023-09-28 10:20:00,160.18,160.42,160.11,160.14,11019.0,149.7699,149.9943,149.7044,149.7325,11019.0
2023-09-28 10:25:00,160.19,160.27,160.0,160.04,6312.0,149.7792,149.854,149.6016,149.639,6312.0
2023-09-28 10:30:00,160.01,160.03,159.82,159.99,5150.0,149.6109,149.6296,149.4333,149.5922,5150.0
2023-09-28 10:35:00,160.09,160.15,159.47,159.47,16983.0,149.6857,149.7418,149.106,149.106,16983.0
2023-09-28 10:40:00,159.51,159.51,158.93,158.94,14154.0,149.1434,149.1434,148.6011,148.6105,14154.0
2023-09-28 10:45:00,158.93,159.46,158.85,159.46,21364.0,148.6011,149.0967,148.5263,149.0967,21364.0
2023-09-28 10:50:00,159.46,160.01,159.4,159.99,13816.0,149.0967,149.6109,149.0406,149.5922,13816.0
2023-09-28 10:55:00,160.0,160.0,159.64,159.88,7952.0,149.6016,149.6016,149.265,149.4894,7952.0
2023-09-28 11:00:00,159.85,159.99,159.43,159.43,6003.0,149.4613,149.5922,149.0686,149.0686,6003.0
2023-09-28 11:05:00,159.49,159.66,159.4,159.62,9416.0,149.1247,149.2837,149.0406,149.2463,9416.0
2023-09-28 11:10:00,159.64,159.74,159.35,159.54,7843.0,149.265,149.3585,148.9938,149.1715,7843.0
2023-09-28 11:15:00,159.52,159.89,159.49,159.67,12602.0,149.1528,149.4987,149.1247,149.293,12602.0
2023-09-28 11:20:00,159.67,159.76,159.56,159.73,13887.0,149.293,149.3772,149.1902,149.3491,13887.0
2023-09-28 11:25:00,159.68,160.09,159.66,160.09,18640.0,149.3024,149.6857,149.2837,149.6857,18640.0
2023-09-28 11:30:00,160.08,160.49,160.02,160.37,22030.0,149.6764,150.0597,149.6203,149.9475,22030.0
2023-09-28 11:35:00,160.38,160.46,160.27,160.38,9329.0,149.9569,150.0317,149.854,149.9569,9329.0
2023-09-28 11:40:00,160.38,160.79,160.38,160.66,20020.0,149.9569,150.3402,149.9569,150.2187,20020.0
2023-09-28 11:45:00,160.66,160.71,160.44,160.66,12350.0,150.2187,150.2654,150.013,150.2187,12350.0
2023-09-28 11:50:00,160.64,161.63,160.57,161.41,55472.0,150.2,151.1256,150.1345,150.9199,55472.0
2023-09-28 11:55:00,161.4,161.5,161.15,161.18,12704.0,150.9106,151.0041,150.6768,150.7049,12704.0
2023-09-28 12:00:00,161.13,161.47,160.87,161.11,18450.0,150.6581,150.976,150.415,150.6394,18450.0
2023-09-28 12:05:00,161.11,161.16,160.54,160.75,15384.0,150.6394,150.6862,150.1065,150.3028,15384.0
2023-09-28 12:10:00,160.83,161.0,160.49,160.49,5359.0,150.3776,150.5366,150.0597,150.0597,5359.0
2023-09-28 12:15:00,160.64,160.82,160.57,160.74,10524.0,150.2,150.3683,150.1345,150.2935,10524.0
2023-09-28 12:20:00,160.78,161.16,160.78,161.01,28823.0,150.3309,150.6862,150.3309,150.5459,28823.0
2023-09-28 12:25:00,161.04,161.43,161.03,161.36,10633.0,150.574,150.9386,150.5646,150.8732,10633.0
2023-09-28 12:30:00,161.44,161.49,161.13,161.27,6660.0,150.948,150.9947,150.6581,150.789,6660.0
2023-09-28 12:35:00,161.33,161.81,161.2,161.7,14249.0,150.8451,151.2939,150.7236,151.1911,14249.0
2023-09-28 12:40:00,161.59,161.68,161.52,161.59,9494.0,151.0882,151.1724,151.0228,151.0882,9494.0
2023-09-28 12:45:00,161.65,161.65,160.92,160.92,11142.0,151.1443,151.1443,150.4618,150.4618,11142.0
2023-09-28 12:50:00,160.88,161.02,160.66,160.66,6797.0,150.4244,150.5553,150.2187,150.2187,6797.0
2023-09-28 12:55:00,160.67,161.02,160.67,160.92,13610.0,150.228,150.5553,150.228,150.4618,13610.0
2023-09-28 13:00:00,160.93,161.42,160.89,161.31,39252.0,150.4711,150.9293,150.4337,150.8264,39252.0
2023-09-28 13:05:00,161.27,161.35,161.0,161.32,12445.0,150.789,150.8638,150.5366,150.8358,12445.0
2023-09-28 13:10:00,161.36,161.44,161.2,161.42,17788.0,150.8732,150.948,150.7236,150.9293,17788.0
2023-09-28 13:15:00,161.44,161.53,161.37,161.43,9038.0,150.948,151.0321,150.8825,150.9386,9038.0
2023-09-28 13:20:00,161.47,161.95,161.47,161.71,12235.0,150.976,151.4248,150.976,151.2004,12235.0
2023-09-28 13:25:00,161.77,161.8,161.5,161.5,12667.0,151.2565,151.2846,151.0041,151.0041,12667.0
2023-09-28 13:30:00,161.53,161.66,161.43,161.53,19838.0,151.0321,151.1537,150.9386,151.0321,19838.0
2023-09-28 13:35:00,161.48,161.88,161.48,161.84,14132.0,150.9854,151.3594,150.9854,151.322,14132.0
2023-09-28 13:40:00,161.81,161.81,161.31,161.41,11443.0,151.2939,151.2939,150.8264,150.9199,11443.0
2023-09-28 13:45:00,161.41,161.74,161.4,161.74,6812.0,150.9199,151.2285,150.9106,151.2285,6812.0
2023-09-28 13:50:00,161.7,161.83,161.63,161.74,6320.0,151.1911,151.3126,151.1256,151.2285,6320.0
2023-09-28 13:55:00,161.75,161.83,161.69,161.83,4396.0,151.2378,151.3126,151.1817,151.3126,4396.0
2023-09-28 14:00:00,161.86,161.96,161.78,161.79,4526.0,151.3407,151.4342,151.2659,151.2752,4526.0
2023-09-28 14:05:00,161.74,162.05,161.74,162.04,5023.0,151.2285,151.5183,151.2285,151.509,5023.0
2023-09-28 14:10:00,162.03,162.2,161.86,162.13,61161.0,151.4996,151.6586,151.3407,151.5931,61161.0
2023-09-28 14:15:00,162.09,162.3,162.08,162.13,6226.0,151.5557,151.7521,151.5464,151.5931,6226.0
2023-09-28 14:20:00,162.15,162.26,162.02,162.16,15609.0,151.6118,151.7147,151.4903,151.6212,15609.0
2023-09-28 14:25:00,162.2,162.56,162.2,162.28,18026.0,151.6586,151.9952,151.6586,151.7334,18026.0
2023-09-28 14:30:00,162.24,162.53,162.12,162.22,17967.0,151.696,151.9671,151.5838,151.6773,17967.0
2023-09-28 14:35:00,162.26,162.26,161.81,161.85,60044.0,151.7147,151.7147,151.2939,151.3313,60044.0
2023-09-28 14:40:00,161.86,162.16,161.67,161.98,11494.0,151.3407,151.6212,151.163,151.4529,11494.0
2023-09-28 14:45:00,161.96,162.1,161.9,162.02,11938.0,151.4342,151.5651,151.3781,151.4903,11938.0
2023-09-28 14:50:00,162.02,162.09,161.93,162.05,14063.0,151.4903,151.5557,151.4061,151.5183,14063.0
2023-09-28 14:55:00,162.04,162.32,161.98,162.27,8948.0,151.509,151.7708,151.4529,151.724,8948.0
2023-09-28 15:00:00,162.39,162.48,162.29,162.44,14266.0,151.8362,151.9204,151.7427,151.883,14266.0
2023-09-28 15:05:00,162.44,162.53,162.32,162.43,6699.0,151.883,151.9671,151.7708,151.8736,6699.0
2023-09-28 15:10:00,162.46,163.14,162.45,163.11,54903.0,151.9017,152.5375,151.8923,152.5094,54903.0
2023-09-28 15:15:00,163.13,163.3,163.02,163.02,17897.0,152.5281,152.6871,152.4253,152.4253,17897.0
2023-09-28 15:20:00,163.09,163.09,162.7,162.7,16364.0,152.4907,152.4907,152.1261,152.1261,16364.0
2023-09-28 15:25:00,162.72,162.97,162.63,162.66,55878.0,152.1448,152.3785,152.0606,152.0887,55878.0
2023-09-28 15:30:00,162.66,162.83,162.37,162.38,83359.0,152.0887,152.2476,151.8175,151.8269,83359.0
2023-09-28 15:35:00,162.34,162.38,161.97,162.07,21375.0,151.7895,151.8269,151.4435,151.537,21375.0
2023-09-28 15:40:00,162.06,162.27,161.99,162.23,21505.0,151.5277,151.724,151.4622,151.6866,21505.0
2023-09-28 15:45:00,162.23,162.26,162.0,162.07,31713.0,151.6866,151.7147,151.4716,151.537,31713.0
2023-09-28 15:50:00,162.15,162.29,162.0,162.14,42232.0,151.6118,151.7427,151.4716,151.6025,42232.0
2023-09-28 15:55:00,162.17,162.42,162.03,162.41,98881.0,151.6305,151.8643,151.4996,151.8549,98881.0
2023-09-29 09:30:00,165.61,165.98,165.2,165.43,38084.0,154.847,155.1929,154.4636,154.6787,38084.0
2023-09-29 09:35:00,165.47,165.99,165.23,165.63,27438.0,154.7161,155.2023,154.4917,154.8657,27438.0
2023-09-29 09:40:00,165.66,165.78,165.15,165.22,19703.0,154.8937,155.0059,154.4169,154.4823,19703.0
2023-09-29 09:45:00,165.1,165.31,164.87,165.09,20474.0,154.3701,154.5665,154.1551,154.3608,20474.0
2023-09-29 09:50:00,165.2,165.22,164.96,165.2,8289.0,154.4636,154.4823,154.2392,154.4636,8289.0
2023-09-29 09:55:00,165.23,165.51,165.1,165.16,18521.0,154.4917,154.7535,154.3701,154.4262,18521.0
2023-09-29 10:00:00,165.09,165.33,165.0,165.31,9553.0,154.3608,154.5852,154.2766,154.5665,9553.0
2023-09-29 10:05:00,165.25,165.42,165.14,165.26,9725.0,154.5104,154.6693,154.4075,154.5197,9725.0
2023-09-29 10:10:00,165.25,165.4,164.95,165.14,16094.0,154.5104,154.6506,154.2299,154.4075,16094.0
2023-09-29 10:15:00,165.08,165.12,164.59,164.73,13943.0,154.3514,154.3888,153.8933,154.0242,13943.0
2023-09-29 10:20:00,164.73,164.73,164.21,164.35,7710.0,154.0242,154.0242,153.538,153.6689,7710.0
2023-09-29 10:25:00,164.34,164.47,164.16,164.25,15208.0,153.6595,153.7811,153.4912,153.5754,15208.0
2023-09-29 10:30:00,164.18,165.0,164.18,164.89,20423.0,153.5099,154.2766,153.5099,154.1738,20423.0
2023-09-29 10:35:00,164.9,164.94,164.65,164.94,24981.0,154.1831,154.2205,153.9494,154.2205,24981.0
2023-09-29 10:40:00,164.86,165.03,164.82,164.83,10072.0,154.1457,154.3047,154.1083,154.1177,10072.0
2023-09-29 10:45:00,164.85,165.44,164.85,165.44,11552.0,154.1364,154.688,154.1364,154.688,11552.0
2023-09-29 10:50:00,165.44,165.75,165.43,165.54,16347.0,154.688,154.9779,154.6787,154.7815,16347.0
2023-09-29 10:55:00,165.58,165.58,165.12,165.4,16840.0,154.8189,154.8189,154.3888,154.6506,16840.0
2023-09-29 11:00:00,165.34,165.52,165.15,165.22,12239.0,154.5945,154.7628,154.4169,154.4823,12239.0
2023-09-29 11:05:00,165.18,165.33,165.07,165.21,11050.0,154.4449,154.5852,154.3421,154.473,11050.0
2023-09-29 11:10:00,165.13,165.44,164.96,165.35,11488.0,154.3982,154.688,154.2392,154.6039,11488.0
2023-09-29 11:15:00,165.35,165.39,164.99,165.15,9848.0,154.6039,154.6413,154.2673,154.4169,9848.0
2023-09-29 11:20:00,165.1,165.66,165.03,165.59,10088.0,154.3701,154.8937,154.3047,154.8283,10088.0
2023-09-29 11:25:00,165.64,165.72,165.17,165.18,8477.0,154.875,154.9498,154.4356,154.4449,8477.0
2023-09-29 11:30:00,165.23,165.27,164.63,164.71,9298.0,154.4917,154.5291,153.9307,154.0055,9298.0
2023-09-29 11:35:00,164.75,164.86,164.14,164.22,9969.0,154.0429,154.1457,153.4725,153.5473,9969.0
2023-09-29 11:40:00,164.24,164.39,164.15,164.26,9458.0,153.566,153.7063,153.4819,153.5847,9458.0
2023-09-29 11:45:00,164.31,164.37,164.13,164.16,8775.0,153.6315,153.6876,153.4632,153.4912,8775.0
2023-09-29 11:50:00,164.15,164.38,164.15,164.21,13130.0,153.4819,153.6969,153.4819,153.538,13130.0
2023-09-29 11:55:00,164.19,164.33,164.11,164.23,7143.0,153.5193,153.6502,153.4445,153.5567,7143.0
2023-09-29 12:00:00,164.27,164.35,164.06,164.34,11834.0,153.5941,153.6689,153.3977,153.6595,11834.0
2023-09-29 12:05:00,164.42,164.57,164.33,164.5,5706.0,153.7343,153.8746,153.6502,153.8091,5706.0
2023-09-29 12:10:00,164.44,164.6,164.17,164.33,8138.0,153.753,153.9026,153.5006,153.6502,8138.0
2023-09-29 12:15:00,164.25,164.49,164.17,164.46,12349.0,153.5754,153.7998,153.5006,153.7717,12349.0
2023-09-29 12:20:00,164.45,164.75,164.37,164.41,10333.0,153.7624,154.0429,153.6876,153.725,10333.0
2023-09-29 12:25:00,164.43,164.64,164.43,164.55,8634.0,153.7437,153.94,153.7437,153.8559,8634.0
2023-09-29 12:30:00,164.6,164.72,164.58,164.7,7128.0,153.9026,154.0148,153.8839,153.9961,7128.0
2023-09-29 12:35:00,164.71,164.84,164.59,164.71,9239.0,154.0055,154.127,153.8933,154.0055,9239.0
2023-09-29 12:40:00,164.68,164.76,164.55,164.65,7942.0,153.9774,154.0522,153.8559,153.9494,7942.0
2023-09-29 12:45:00,164.67,164.81,164.48,164.54,14906.0,153.9681,154.099,153.7904,153.8465,14906.0
2023-09-29 12:50:00,164.54,164.55,164.24,164.29,10767.0,153.8465,153.8559,153.566,153.6128,10767.0
2023-09-29 12:55:00,164.17,164.38,164.16,164.38,4888.0,153.5006,153.6969,153.4912,153.6969,4888.0
2023-09-29 13:00:00,164.38,164.38,163.99,164.06,11665.0,153.6969,153.6969,153.3323,153.3977,11665.0
2023-09-29 13:05:00,164.04,164.05,163.71,163.81,5887.0,153.379,153.3884,153.0705,153.164,5887.0
2023-09-29 13:10:00,163.77,163.97,163.75,163.84,10141.0,153.1266,153.3136,153.1079,153.192,10141.0
2023-09-29 13:15:00,163.87,163.96,163.75,163.81,11304.0,153.2201,153.3042,153.1079,153.164,11304.0
2023-09-29 13:20:00,163.87,164.02,163.87,163.93,6259.0,153.2201,153.3603,153.2201,153.2762,6259.0
2023-09-29 13:25:00,163.99,164.52,163.98,164.52,16211.0,153.3323,153.8278,153.3229,153.8278,16211.0
2023-09-29 13:30:00,164.51,164.56,164.32,164.36,8375.0,153.8185,153.8652,153.6408,153.6782,8375.0
2023-09-29 13:35:00,164.36,164.58,164.36,164.54,5913.0,153.6782,153.8839,153.6782,153.8465,5913.0
2023-09-29 13:40:00,164.55,164.74,164.54,164.73,6275.0,153.8559,154.0335,153.8465,154.0242,6275.0
2023-09-29 13:45:00,164.65,164.71,164.33,164.34,9443.0,153.9494,154.0055,153.6502,153.6595,9443.0
2023-09-29 13:50:00,164.33,164.39,164.18,164.29,11485.0,153.6502,153.7063,153.5099,153.6128,11485.0
2023-09-29 13:55:00,164.29,164.37,164.23,164.28,8465.0,153.6128,153.6876,153.5567,153.6034,8465.0
2023-09-29 14:00:00,164.28,164.4,163.95,164.35,8903.0,153.6034,153.7156,153.2949,153.6689,8903.0
2023-09-29 14:05:00,164.37,164.47,163.9,164.0,28281.0,153.6876,153.7811,153.2481,153.3416,28281.0
2023-09-29 14:10:00,164.04,164.07,163.9,163.99,9442.0,153.379,153.4071,153.2481,153.3323,9442.0
2023-09-29 14:15:00,163.99,164.37,163.96,164.26,22294.0,153.3323,153.6876,153.3042,153.5847,22294.0
2023-09-29 14:20:00,164.29,164.37,164.18,164.33,18034.0,153.6128,153.6876,153.5099,153.6502,18034.0
2023-09-29 14:25:00,164.34,164.49,164.03,164.25,72638.0,153.6595,153.7998,153.3697,153.5754,72638.0
2023-09-29 14:30:00,164.27,164.33,164.06,164.1,12762.0,153.5941,153.6502,153.3977,153.4351,12762.0
2023-09-29 14:35:00,164.12,164.37,164.07,164.35,7576.0,153.4538,153.6876,153.4071,153.6689,7576.0
2023-09-29 14:40:00,164.41,164.76,164.41,164.74,7913.0,153.725,154.0522,153.725,154.0335,7913.0
2023-09-29 14:45:00,164.74,164.79,164.61,164.79,9514.0,154.0335,154.0803,153.912,154.0803,9514.0
2023-09-29 14:50:00,164.76,164.8,164.58,164.76,7436.0,154.0522,154.0896,153.8839,154.0522,7436.0
2023-09-29 14:55:00,164.74,165.18,164.73,165.18,13796.0,154.0335,154.4449,154.0242,154.4449,13796.0
2023-09-29 15:00:00,165.18,165.43,164.85,164.98,12375.0,154.4449,154.6787,154.1364,154.2579,12375.0
2023-09-29 15:05:00,164.97,165.13,164.81,164.87,12620.0,154.2486,154.3982,154.099,154.1551,12620.0
2023-09-29 15:10:00,164.89,165.17,164.83,164.96,16852.0,154.1738,154.4356,154.1177,154.2392,16852.0
2023-09-29 15:15:00,164.96,165.06,164.83,164.84,16590.0,154.2392,154.3327,154.1177,154.127,16590.0
2023-09-29 15:20:00,164.81,164.81,164.61,164.63,18137.0,154.099,154.099,153.912,153.9307,18137.0
2023-09-29 15:25:00,164.61,164.85,164.39,164.85,15670.0,153.912,154.1364,153.7063,154.1364,15670.0
2023-09-29 15:30:00,164.87,164.88,164.47,164.47,23154.0,154.1551,154.1644,153.7811,153.7811,23154.0
2023-09-29 15:35:00,164.48,164.67,164.37,164.64,26295.0,153.7904,153.9681,153.6876,153.94,26295.0
2023-09-29 15:40:00,164.63,164.78,164.52,164.56,31282.0,153.9307,154.0709,153.8278,153.8652,31282.0
2023-09-29 15:45:00,164.52,165.02,164.49,164.9,37087.0,153.8278,154.2953,153.7998,154.1831,37087.0
2023-09-29 15:50:00,164.94,165.26,164.74,164.87,66686.0,154.2205,154.5197,154.0335,154.1551,66686.0
2023-09-29 15:55:00,164.84,164.92,164.39,164.48,129820.0,154.127,154.2018,153.7063,153.7904,129820.0
2023-10-02 09:30:00,163.63,163.86,163.21,163.53,26863.0,152.9957,153.2107,152.6029,152.9022,26863.0
2023-10-02 09:35:00,163.51,163.59,162.36,162.73,12331.0,152.8835,152.9583,151.8082,152.1541,12331.0
2023-10-02 09:40:00,162.49,163.5,162.27,163.38,9073.0,151.9297,152.8741,151.724,152.7619,9073.0
2023-10-02 09:45:00,163.19,163.73,162.76,163.64,14889.0,152.5842,153.0892,152.1822,153.005,14889.0
2023-10-02 09:50:00,163.59,163.8,163.0,163.24,10214.0,152.9583,153.1546,152.4066,152.631,10214.0
2023-10-02 09:55:00,163.14,163.14,162.86,163.02,11774.0,152.5375,152.5375,152.2757,152.4253,11774.0
2023-10-02 10:00:00,163.0,163.44,162.85,163.34,12316.0,152.4066,152.818,152.2663,152.7245,12316.0
2023-10-02 10:05:00,163.21,163.35,162.92,163.05,13062.0,152.6029,152.7339,152.3318,152.4533,13062.0
2023-10-02 10:10:00,162.97,163.07,162.69,162.77,27748.0,152.3785,152.472,152.1167,152.1915,27748.0
2023-10-02 10:15:00,162.78,163.0,162.76,162.88,13104.0,152.2009,152.4066,152.1822,152.2944,13104.0
2023-10-02 10:20:00,162.92,163.02,162.74,162.87,4824.0,152.3318,152.4253,152.1635,152.285,4824.0
2023-10-02 10:25:00,162.81,162.94,162.45,162.45,22378.0,152.2289,152.3505,151.8923,151.8923,22378.0
2023-10-02 10:30:00,162.47,162.6,162.26,162.58,6315.0,151.911,152.0326,151.7147,152.0139,6315.0
2023-10-02 10:35:00,162.53,162.91,162.53,162.68,21975.0,151.9671,152.3224,151.9671,152.1074,21975.0
2023-10-02 10:40:00,162.59,162.84,162.34,162.54,19884.0,152.0232,152.257,151.7895,151.9765,19884.0
2023-10-02 10:45:00,162.55,162.67,162.25,162.25,14160.0,151.9858,152.098,151.7053,151.7053,14160.0
2023-10-02 10:50:00,162.33,162.65,162.16,162.51,7930.0,151.7801,152.0793,151.6212,151.9484,7930.0
2023-10-02 10:55:00,162.44,162.81,162.39,162.81,10424.0,151.883,152.2289,151.8362,152.2289,10424.0
2023-10-02 11:00:00,162.93,163.16,162.67,162.71,21328.0,152.3411,152.5562,152.098,152.1354,21328.0
2023-10-02 11:05:00,162.68,162.73,162.35,162.57,9362.0,152.1074,152.1541,151.7988,152.0045,9362.0
2023-10-02 11:10:00,162.63,162.93,162.6,162.88,9036.0,152.0606,152.3411,152.0326,152.2944,9036.0
2023-10-02 11:15:00,162.75,163.06,162.74,163.01,11110.0,152.1728,152.4627,152.1635,152.4159,11110.0
2023-10-02 11:20:00,163.01,163.75,163.01,163.67,15536.0,152.4159,153.1079,152.4159,153.0331,15536.0
2023-10-02 11:25:00,163.74,163.91,163.65,163.9,10966.0,153.0985,153.2575,153.0144,153.2481,10966.0
2023-10-02 11:30:00,163.92,164.0,163.57,163.7,15391.0,153.2668,153.3416,152.9396,153.0611,15391.0
2023-10-02 11:35:00,163.7,163.76,163.21,163.41,12586.0,153.0611,153.1172,152.6029,152.79,12586.0
2023-10-02 11:40:00,163.33,163.33,162.9,163.06,9725.0,152.7152,152.7152,152.3131,152.4627,9725.0
2023-10-02 11:45:00,163.12,163.26,162.98,163.03,8047.0,152.5188,152.6497,152.3879,152.4346,8047.0
2023-10-02 11:50:00,163.03,163.03,162.75,162.84,12675.0,152.4346,152.4346,152.1728,152.257,12675.0
2023-10-02 11:55:00,162.64,162.69,162.39,162.57,9044.0,152.07,152.1167,151.8362,152.0045,9044.0
2023-10-02 12:00:00,162.47,162.81,162.44,162.78,7901.0,151.911,152.2289,151.883,152.2009,7901.0
2023-10-02 12:05:00,162.81,162.86,162.53,162.66,10253.0,152.2289,152.2757,151.9671,152.0887,10253.0
2023-10-02 12:10:00,162.65,162.73,162.36,162.36,20935.0,152.0793,152.1541,151.8082,151.8082,20935.0
2023-10-02 12:15:00,162.34,162.38,161.85,161.85,8823.0,151.7895,151.8269,151.3313,151.3313,8823.0
2023-10-02 12:20:00,161.81,161.85,161.5,161.54,5348.0,151.2939,151.3313,151.0041,151.0415,5348.0
2023-10-02 12:25:00,161.58,161.83,161.37,161.5,9014.0,151.0789,151.3126,150.8825,151.0041,9014.0
2023-10-02 12:30:00,161.42,161.64,161.36,161.58,6474.0,150.9293,151.135,150.8732,151.0789,6474.0
2023-10-02 12:35:00,161.68,161.68,161.27,161.52,7735.0,151.1724,151.1724,150.789,151.0228,7735.0
2023-10-02 12:40:00,161.49,161.54,161.13,161.44,7581.0,150.9947,151.0415,150.6581,150.948,7581.0
2023-10-02 12:45:00,161.47,161.51,161.05,161.06,6936.0,150.976,151.0134,150.5833,150.5927,6936.0
2023-10-02 12:50:00,161.06,161.43,161.04,161.32,5747.0,150.5927,150.9386,150.574,150.8358,5747.0
2023-10-02 12:55:00,161.37,161.63,161.31,161.62,6193.0,150.8825,151.1256,150.8264,151.1163,6193.0
2023-10-02 13:00:00,161.52,161.98,161.5,161.94,11101.0,151.0228,151.4529,151.0041,151.4155,11101.0
2023-10-02 13:05:00,162.01,162.1,161.81,162.1,7389.0,151.4809,151.5651,151.2939,151.5651,7389.0
2023-10-02 13:10:00,162.1,162.16,161.69,161.92,27765.0,151.5651,151.6212,151.1817,151.3968,27765.0
2023-10-02 13:15:00,161.8,162.15,161.8,161.99,4102.0,151.2846,151.6118,151.2846,151.4622,4102.0
2023-10-02 13:20:00,162.0,162.27,161.95,162.12,12834.0,151.4716,151.724,151.4248,151.5838,12834.0
2023-10-02 13:25:00,162.16,162.3,161.99,162.09,14351.0,151.6212,151.7521,151.4622,151.5557,14351.0
2023-10-02 13:30:00,162.09,162.09,161.65,161.77,9068.0,151.5557,151.5557,151.1443,151.2565,9068.0
2023-10-02 13:35:00,161.77,161.91,161.61,161.81,8983.0,151.2565,151.3874,151.1069,151.2939,8983.0
2023-10-02 13:40:00,161.83,161.96,161.77,161.86,5167.0,151.3126,151.4342,151.2565,151.3407,5167.0
2023-10-02 13:45:00,161.81,161.99,161.62,161.63,5320.0,151.2939,151.4622,151.1163,151.1256,5320.0
2023-10-02 13:50:00,161.63,161.72,161.49,161.54,7766.0,151.1256,151.2098,150.9947,151.0415,7766.0
2023-10-02 13:55:00,161.47,161.55,161.32,161.5,5796.0,150.976,151.0508,150.8358,151.0041,5796.0
2023-10-02 14:00:00,161.54,161.62,161.42,161.58,5799.0,151.0415,151.1163,150.9293,151.0789,5799.0
2023-10-02 14:05:00,161.55,161.72,161.52,161.7,8735.0,151.0508,151.2098,151.0228,151.1911,8735.0
2023-10-02 14:10:00,161.72,162.4,161.72,162.13,15881.0,151.2098,151.8456,151.2098,151.5931,15881.0
2023-10-02 14:15:00,162.14,162.14,161.49,161.57,6257.0,151.6025,151.6025,150.9947,151.0695,6257.0
2023-10-02 14:20:00,161.49,161.49,161.22,161.28,4377.0,150.9947,150.9947,150.7423,150.7984,4377.0
2023-10-02 14:25:00,161.3,161.43,161.09,161.16,11312.0,150.8171,150.9386,150.6207,150.6862,11312.0
2023-10-02 14:30:00,161.14,161.31,161.05,161.05,13688.0,150.6675,150.8264,150.5833,150.5833,13688.0
2023-10-02 14:35:00,161.11,161.11,160.69,160.84,14312.0,150.6394,150.6394,150.2467,150.387,14312.0
2023-10-02 14:40:00,160.75,160.84,160.61,160.84,8930.0,150.3028,150.387,150.1719,150.387,8930.0
2023-10-02 14:45:00,160.82,160.99,160.77,160.95,9740.0,150.3683,150.5272,150.3215,150.4898,9740.0
2023-10-02 14:50:00,160.95,161.27,160.93,161.14,8313.0,150.4898,150.789,150.4711,150.6675,8313.0
2023-10-02 14:55:00,161.1,161.13,160.83,160.93,7050.0,150.6301,150.6581,150.3776,150.4711,7050.0
2023-10-02 15:00:00,160.9,161.0,160.73,160.82,7572.0,150.4431,150.5366,150.2841,150.3683,7572.0
2023-10-02 15:05:00,160.83,161.27,160.83,161.02,8049.0,150.3776,150.789,150.3776,150.5553,8049.0
2023-10-02 15:10:00,161.0,161.21,160.94,161.09,9256.0,150.5366,150.7329,150.4805,150.6207,9256.0
2023-10-02 15:15:00,161.25,161.47,161.18,161.33,5618.0,150.7703,150.976,150.7049,150.8451,5618.0
2023-10-02 15:20:00,161.23,161.72,161.23,161.72,13125.0,150.7516,151.2098,150.7516,151.2098,13125.0
2023-10-02 15:25:00,161.66,161.66,161.39,161.54,10837.0,151.1537,151.1537,150.9012,151.0415,10837.0
2023-10-02 15:30:00,161.48,161.9,161.42,161.86,17425.0,150.9854,151.3781,150.9293,151.3407,17425.0
2023-10-02 15:35:00,161.9,161.95,161.56,161.81,24430.0,151.3781,151.4248,151.0602,151.2939,24430.0
2023-10-02 15:40:00,161.85,162.17,161.79,161.95,47550.0,151.3313,151.6305,151.2752,151.4248,47550.0
2023-10-02 15:45:00,161.94,161.94,161.71,161.71,26784.0,151.4155,151.4155,151.2004,151.2004,26784.0
2023-10-02 15:50:00,161.74,161.8,161.45,161.8,56933.0,151.2285,151.2846,150.9573,151.2846,56933.0
2023-10-02 15:55:00,161.8,161.86,161.55,161.7,149424.0,151.2846,151.3407,151.0508,151.1911,149424.0
2023-10-03 09:30:00,161.0,161.07,160.06,160.68,24210.0,150.5366,150.602,149.6577,150.2374,24210.0
2023-10-03 09:35:00,160.7,160.97,160.36,160.61,4804.0,150.2561,150.5085,149.9382,150.1719,4804.0
2023-10-03 09:40:00,160.61,161.31,160.6,161.27,22781.0,150.1719,150.8264,150.1626,150.789,22781.0
2023-10-03 09:45:00,161.02,161.81,160.99,161.81,6338.0,150.5553,151.2939,150.5272,151.2939,6338.0
2023-10-03 09:50:00,161.78,161.97,161.32,161.32,15527.0,151.2659,151.4435,150.8358,150.8358,15527.0
2023-10-03 09:55:00,161.25,161.32,160.97,161.14,7481.0,150.7703,150.8358,150.5085,150.6675,7481.0
2023-10-03 10:00:00,161.04,161.05,160.14,160.14,18374.0,150.574,150.5833,149.7325,149.7325,18374.0
2023-10-03 10:05:00,160.04,160.08,159.73,159.85,10689.0,149.639,149.6764,149.3491,149.4613,10689.0
2023-10-03 10:10:00,159.72,160.32,159.63,159.63,8813.0,149.3398,149.9008,149.2556,149.2556,8813.0
2023-10-03 10:15:00,159.56,159.84,159.52,159.71,6303.0,149.1902,149.452,149.1528,149.3304,6303.0
2023-10-03 10:20:00,159.79,159.81,159.53,159.66,14503.0,149.4052,149.4239,149.1621,149.2837,14503.0
2023-10-03 10:25:00,159.77,160.0,159.18,159.18,10981.0,149.3865,149.6016,148.8349,148.8349,10981.0
2023-10-03 10:30:00,159.17,159.52,159.16,159.3,9794.0,148.8255,149.1528,148.8162,148.9471,9794.0
2023-10-03 10:35:00,159.25,159.41,159.1,159.14,6326.0,148.9003,149.0499,148.7601,148.7975,6326.0
2023-10-03 10:40:00,159.05,159.19,158.9,159.12,4011.0,148.7133,148.8442,148.5731,148.7788,4011.0
2023-10-03 10:45:00,159.0,159.0,158.43,158.55,3086.0,148.6666,148.6666,148.1336,148.2458,3086.0
2023-10-03 10:50:00,158.47,158.72,158.37,158.72,5395.0,148.171,148.4048,148.0775,148.4048,5395.0
2023-10-03 10:55:00,158.64,158.8,158.56,158.65,6554.0,148.33,148.4796,148.2552,148.3393,6554.0
2023-10-03 11:00:00,158.73,158.9,158.53,158.69,6479.0,148.4141,148.5731,148.2271,148.3767,6479.0
2023-10-03 11:05:00,158.82,159.14,158.77,159.14,5608.0,148.4983,148.7975,148.4515,148.7975,5608.0
2023-10-03 11:10:00,159.19,159.19,158.84,159.16,2986.0,148.8442,148.8442,148.517,148.8162,2986.0
2023-10-03 11:15:00,159.13,159.43,159.07,159.43,5566.0,148.7881,149.0686,148.732,149.0686,5566.0
2023-10-03 11:20:00,159.44,159.54,159.21,159.21,3904.0,149.078,149.1715,148.8629,148.8629,3904.0
2023-10-03 11:25:00,159.21,159.3,159.05,159.09,2859.0,148.8629,148.9471,148.7133,148.7507,2859.0
2023-10-03 11:30:00,159.02,159.02,158.43,158.53,6784.0,148.6853,148.6853,148.1336,148.2271,6784.0
2023-10-03 11:35:00,158.53,158.63,158.46,158.58,6950.0,148.2271,148.3206,148.1617,148.2739,6950.0
2023-10-03 11:40:00,158.66,158.77,158.39,158.52,15849.0,148.3487,148.4515,148.0962,148.2178,15849.0
2023-10-03 11:45:00,158.55,158.62,158.39,158.45,7727.0,148.2458,148.3113,148.0962,148.1523,7727.0
2023-10-03 11:50:00,158.51,158.73,158.5,158.6,12013.0,148.2084,148.4141,148.1991,148.2926,12013.0
2023-10-03 11:55:00,158.65,158.78,158.55,158.72,10077.0,148.3393,148.4609,148.2458,148.4048,10077.0
2023-10-03 12:00:00,158.77,159.1,158.75,159.09,9157.0,148.4515,148.7601,148.4328,148.7507,9157.0
2023-10-03 12:05:00,159.15,159.47,159.12,159.18,9303.0,148.8068,149.106,148.7788,148.8349,9303.0
2023-10-03 12:10:00,159.19,159.22,158.97,159.07,12800.0,148.8442,148.8723,148.6385,148.732,12800.0
2023-10-03 12:15:00,158.94,159.08,158.84,159.04,8923.0,148.6105,148.7414,148.517,148.704,8923.0
2023-10-03 12:20:00,158.94,158.94,158.51,158.59,3894.0,148.6105,148.6105,148.2084,148.2832,3894.0
2023-10-03 12:25:00,158.59,158.87,158.48,158.87,12216.0,148.2832,148.545,148.1804,148.545,12216.0
2023-10-03 12:30:00,158.88,158.93,158.62,158.85,7918.0,148.5544,148.6011,148.3113,148.5263,7918.0
2023-10-03 12:35:00,158.85,158.85,158.45,158.49,10069.0,148.5263,148.5263,148.1523,148.1897,10069.0
2023-10-03 12:40:00,158.5,158.82,158.26,158.33,8205.0,148.1991,148.4983,147.9747,148.0401,8205.0
2023-10-03 12:45:00,158.35,158.38,158.2,158.37,7807.0,148.0588,148.0869,147.9186,148.0775,7807.0
2023-10-03 12:50:00,158.35,158.46,158.24,158.37,19813.0,148.0588,148.1617,147.956,148.0775,19813.0
2023-10-03 12:55:00,158.35,158.51,158.27,158.48,4106.0,148.0588,148.2084,147.984,148.1804,4106.0
2023-10-03 13:00:00,158.53,158.86,158.53,158.81,2514.0,148.2271,148.5357,148.2271,148.4889,2514.0
2023-10-03 13:05:00,158.8,158.8,158.55,158.56,7638.0,148.4796,148.4796,148.2458,148.2552,7638.0
2023-10-03 13:10:00,158.55,158.55,158.36,158.45,5226.0,148.2458,148.2458,148.0682,148.1523,5226.0
2023-10-03 13:15:00,158.45,158.63,158.44,158.6,4066.0,148.1523,148.3206,148.143,148.2926,4066.0
2023-10-03 13:20:00,158.64,159.02,158.62,159.0,10198.0,148.33,148.6853,148.3113,148.6666,10198.0
2023-10-03 13:25:00,159.0,159.0,158.69,158.69,3114.0,148.6666,148.6666,148.3767,148.3767,3114.0
2023-10-03 13:30:00,158.68,158.8,158.58,158.65,8798.0,148.3674,148.4796,148.2739,148.3393,8798.0
2023-10-03 13:35:00,158.64,158.65,158.55,158.59,6660.0,148.33,148.3393,148.2458,148.2832,6660.0
2023-10-03 13:40:00,158.63,158.77,158.63,158.64,22247.0,148.3206,148.4515,148.3206,148.33,22247.0
2023-10-03 13:45:00,158.64,158.68,158.52,158.55,6506.0,148.33,148.3674,148.2178,148.2458,6506.0
2023-10-03 13:50:00,158.61,158.73,158.4,158.73,9371.0,148.3019,148.4141,148.1056,148.4141,9371.0
2023-10-03 13:55:00,158.64,158.64,158.53,158.58,6987.0,148.33,148.33,148.2271,148.2739,6987.0
2023-10-03 14:00:00,158.62,158.75,158.52,158.55,8708.0,148.3113,148.4328,148.2178,148.2458,8708.0
2023-10-03 14:05:00,158.6,158.65,158.24,158.24,8872.0,148.2926,148.3393,147.956,147.956,8872.0
2023-10-03 14:10:00,158.23,158.29,158.05,158.12,12618.0,147.9466,148.0027,147.7783,147.8437,12618.0
2023-10-03 14:15:00,158.12,158.14,157.89,158.02,13750.0,147.8437,147.8625,147.6287,147.7502,13750.0
2023-10-03 14:20:00,158.04,158.04,157.9,158.02,8161.0,147.7689,147.7689,147.638,147.7502,8161.0
2023-10-03 14:25:00,158.07,158.09,157.73,157.8,6840.0,147.797,147.8157,147.4791,147.5445,6840.0
2023-10-03 14:30:00,157.74,157.98,157.72,157.91,9043.0,147.4884,147.7128,147.4697,147.6474,9043.0
2023-10-03 14:35:00,157.87,158.14,157.86,158.14,5863.0,147.61,147.8625,147.6006,147.8625,5863.0
2023-10-03 14:40:00,158.1,158.11,157.8,157.87,12061.0,147.825,147.8344,147.5445,147.61,12061.0
2023-10-03 14:45:00,157.89,158.01,157.83,157.96,8523.0,147.6287,147.7409,147.5726,147.6941,8523.0
2023-10-03 14:50:00,157.99,158.13,157.84,157.97,14477.0,147.7222,147.8531,147.5819,147.7035,14477.0
2023-10-03 14:55:00,157.97,158.35,157.94,158.1,13053.0,147.7035,148.0588,147.6754,147.825,13053.0
2023-10-03 15:00:00,158.0,158.23,157.83,158.14,22124.0,147.7315,147.9466,147.5726,147.8625,22124.0
2023-10-03 15:05:00,158.1,158.25,157.98,158.22,12797.0,147.825,147.9653,147.7128,147.9373,12797.0
2023-10-03 15:10:00,158.22,158.3,158.16,158.28,9593.0,147.9373,148.0121,147.8812,147.9934,9593.0
2023-10-03 15:15:00,158.3,158.55,158.26,158.38,15384.0,148.0121,148.2458,147.9747,148.0869,15384.0
2023-10-03 15:20:00,158.34,158.4,158.2,158.27,7383.0,148.0495,148.1056,147.9186,147.984,7383.0
2023-10-03 15:25:00,158.27,158.27,158.0,158.04,7864.0,147.984,147.984,147.7315,147.7689,7864.0
2023-10-03 15:30:00,158.05,158.08,157.92,158.03,22847.0,147.7783,147.8063,147.6567,147.7596,22847.0
2023-10-03 15:35:00,158.03,158.28,158.0,158.18,14083.0,147.7596,147.9934,147.7315,147.8999,14083.0
2023-10-03 15:40:00,158.17,158.48,158.01,158.46,18678.0,147.8905,148.1804,147.7409,148.1617,18678.0
2023-10-03 15:45:00,158.44,158.44,158.13,158.23,27952.0,148.143,148.143,147.8531,147.9466,27952.0
2023-10-03 15:50:00,158.19,158.44,158.05,158.05,38888.0,147.9092,148.143,147.7783,147.7783,38888.0
2023-10-03 15:55:00,158.05,158.15,157.87,158.1,116335.0,147.7783,147.8718,147.61,147.825,116335.0
2023-10-04 09:30:00,158.47,159.45,158.28,159.08,31988.0,148.171,149.0873,147.9934,148.7414,31988.0
2023-10-04 09:35:00,159.06,159.06,158.22,158.22,12678.0,148.7227,148.7227,147.9373,147.9373,12678.0
2023-10-04 09:40:00,158.2,158.42,157.89,157.89,19199.0,147.9186,148.1243,147.6287,147.6287,19199.0
2023-10-04 09:45:00,158.12,158.21,157.94,158.0,5791.0,147.8437,147.9279,147.6754,147.7315,5791.0
2023-10-04 09:50:00,158.1,158.79,157.97,158.67,20063.0,147.825,148.4702,147.7035,148.358,20063.0
2023-10-04 09:55:00,158.64,159.28,158.47,159.28,24423.0,148.33,148.9284,148.171,148.9284,24423.0
2023-10-04 10:00:00,158.93,159.3,157.99,158.14,9986.0,148.6011,148.9471,147.7222,147.8625,9986.0
2023-10-04 10:05:00,158.14,158.31,157.5,157.68,13854.0,147.8625,148.0214,147.264,147.4323,13854.0
2023-10-04 10:10:00,157.72,157.77,157.5,157.73,6903.0,147.4697,147.5165,147.264,147.4791,6903.0
2023-10-04 10:15:00,157.61,157.81,157.5,157.75,14486.0,147.3669,147.5539,147.264,147.4978,14486.0
2023-10-04 10:20:00,157.76,157.76,157.3,157.37,7176.0,147.5071,147.5071,147.077,147.1425,7176.0
2023-10-04 10:25:00,157.31,157.37,157.06,157.13,7185.0,147.0864,147.1425,146.8526,146.9181,7185.0
2023-10-04 10:30:00,157.02,157.32,157.02,157.23,12820.0,146.8152,147.0957,146.8152,147.0116,12820.0
2023-10-04 10:35:00,157.25,157.29,156.93,157.12,7964.0,147.0303,147.0677,146.7311,146.9087,7964.0
2023-10-04 10:40:00,157.0,157.08,156.83,156.9,10810.0,146.7965,146.8713,146.6376,146.703,10810.0
2023-10-04 10:45:00,156.94,156.95,156.46,156.55,10644.0,146.7404,146.7498,146.2916,146.3758,10644.0
2023-10-04 10:50:00,156.6,156.61,156.3,156.35,11287.0,146.4225,146.4319,146.142,146.1888,11287.0
2023-10-04 10:55:00,156.35,156.41,155.84,155.86,13188.0,146.1888,146.2449,145.7119,145.7306,13188.0
2023-10-04 11:00:00,155.81,156.04,155.63,156.04,23002.0,145.6839,145.8989,145.5156,145.8989,23002.0
2023-10-04 11:05:00,156.04,156.38,156.04,156.36,18910.0,145.8989,146.2168,145.8989,146.1981,18910.0
2023-10-04 11:10:00,156.36,156.6,156.32,156.36,13218.0,146.1981,146.4225,146.1607,146.1981,13218.0
2023-10-04 11:15:00,156.38,157.05,156.34,157.0,35228.0,146.2168,146.8433,146.1794,146.7965,35228.0
2023-10-04 11:20:00,157.05,157.27,156.83,157.14,29490.0,146.8433,147.049,146.6376,146.9274,29490.0
2023-10-04 11:25:00,157.21,157.47,157.11,157.47,11066.0,146.9929,147.236,146.8994,147.236,11066.0
2023-10-04 11:30:00,157.48,157.7,157.37,157.7,16562.0,147.2453,147.451,147.1425,147.451,16562.0
2023-10-04 11:35:00,157.59,157.59,156.96,156.96,7759.0,147.3482,147.3482,146.7591,146.7591,7759.0
2023-10-04 11:40:00,156.97,156.98,156.78,156.81,7980.0,146.7685,146.7778,146.5908,146.6189,7980.0
2023-10-04 11:45:00,156.9,157.68,156.89,157.33,12165.0,146.703,147.4323,146.6937,147.1051,12165.0
2023-10-04 11:50:00,157.41,157.7,157.3,157.51,42272.0,147.1799,147.451,147.077,147.2734,42272.0
2023-10-04 11:55:00,157.53,157.66,157.42,157.49,5318.0,147.2921,147.4136,147.1892,147.2547,5318.0
2023-10-04 12:00:00,157.56,157.57,157.12,157.19,6505.0,147.3201,147.3295,146.9087,146.9742,6505.0
2023-10-04 12:05:00,157.17,157.57,157.17,157.57,5718.0,146.9555,147.3295,146.9555,147.3295,5718.0
2023-10-04 12:10:00,157.53,157.56,157.34,157.38,4878.0,147.2921,147.3201,147.1144,147.1518,4878.0
2023-10-04 12:15:00,157.37,157.61,157.36,157.58,4333.0,147.1425,147.3669,147.1331,147.3388,4333.0
2023-10-04 12:20:00,157.56,157.75,157.41,157.48,5213.0,147.3201,147.4978,147.1799,147.2453,5213.0
2023-10-04 12:25:00,157.53,157.75,157.48,157.75,10037.0,147.2921,147.4978,147.2453,147.4978,10037.0
2023-10-04 12:30:00,157.76,157.84,157.64,157.78,7558.0,147.5071,147.5819,147.3949,147.5258,7558.0
2023-10-04 12:35:00,157.78,157.88,157.53,157.67,13560.0,147.5258,147.6193,147.2921,147.423,13560.0
2023-10-04 12:40:00,157.62,157.67,157.36,157.37,9659.0,147.3762,147.423,147.1331,147.1425,9659.0
2023-10-04 12:45:00,157.33,157.56,157.3,157.55,23549.0,147.1051,147.3201,147.077,147.3108,23549.0
2023-10-04 12:50:00,157.5,157.55,157.25,157.28,6963.0,147.264,147.3108,147.0303,147.0583,6963.0
2023-10-04 12:55:00,157.27,157.32,157.18,157.25,10179.0,147.049,147.0957,146.9648,147.0303,10179.0
2023-10-04 13:00:00,157.33,157.41,157.2,157.29,6615.0,147.1051,147.1799,146.9835,147.0677,6615.0
2023-10-04 13:05:00,157.27,157.81,157.27,157.81,8981.0,147.049,147.5539,147.049,147.5539,8981.0
2023-10-04 13:10:00,157.75,157.79,157.69,157.69,7359.0,147.4978,147.5352,147.4417,147.4417,7359.0
2023-10-04 13:15:00,157.71,158.1,157.68,157.91,16373.0,147.4604,147.825,147.4323,147.6474,16373.0
2023-10-04 13:20:00,157.99,158.2,157.62,157.62,10339.0,147.7222,147.9186,147.3762,147.3762,10339.0
2023-10-04 13:25:00,157.6,157.6,157.41,157.58,7147.0,147.3575,147.3575,147.1799,147.3388,7147.0
2023-10-04 13:30:00,157.5,157.75,157.32,157.66,26123.0,147.264,147.4978,147.0957,147.4136,26123.0
2023-10-04 13:35:00,157.66,157.75,157.38,157.58,29105.0,147.4136,147.4978,147.1518,147.3388,29105.0
2023-10-04 13:40:00,157.56,157.57,157.23,157.44,4567.0,147.3201,147.3295,147.0116,147.2079,4567.0
2023-10-04 13:45:00,157.5,157.51,157.36,157.46,6134.0,147.264,147.2734,147.1331,147.2266,6134.0
2023-10-04 13:50:00,157.46,157.47,157.3,157.39,3536.0,147.2266,147.236,147.077,147.1612,3536.0
2023-10-04 13:55:00,157.39,157.56,157.37,157.44,4800.0,147.1612,147.3201,147.1425,147.2079,4800.0
2023-10-04 14:00:00,157.47,157.52,157.3,157.43,11949.0,147.236,147.2827,147.077,147.1986,11949.0
2023-10-04 14:05:00,157.46,157.52,157.39,157.5,6822.0,147.2266,147.2827,147.1612,147.264,6822.0
2023-10-04 14:10:00,157.52,157.64,157.5,157.61,3459.0,147.2827,147.3949,147.264,147.3669,3459.0
2023-10-04 14:15:00,157.56,157.63,157.42,157.61,2405.0,147.3201,147.3856,147.1892,147.3669,2405.0
2023-10-04 14:20:00,157.59,157.64,157.19,157.2,10212.0,147.3482,147.3949,146.9742,146.9835,10212.0
2023-10-04 14:25:00,157.27,157.5,157.24,157.39,5616.0,147.049,147.264,147.0209,147.1612,5616.0
2023-10-04 14:30:00,157.39,157.46,157.14,157.21,5844.0,147.1612,147.2266,146.9274,146.9929,5844.0
2023-10-04 14:35:00,157.19,157.4,157.11,157.4,7737.0,146.9742,147.1705,146.8994,147.1705,7737.0
2023-10-04 14:40:00,157.42,157.58,157.39,157.52,10185.0,147.1892,147.3388,147.1612,147.2827,10185.0
2023-10-04 14:45:00,157.55,157.55,157.36,157.36,10609.0,147.3108,147.3108,147.1331,147.1331,10609.0
2023-10-04 14:50:00,157.32,157.43,157.27,157.35,8245.0,147.0957,147.1986,147.049,147.1238,8245.0
2023-10-04 14:55:00,157.33,157.59,157.2,157.51,18877.0,147.1051,147.3482,146.9835,147.2734,18877.0
2023-10-04 15:00:00,157.5,157.56,157.19,157.33,23076.0,147.264,147.3201,146.9742,147.1051,23076.0
2023-10-04 15:05:00,157.4,157.5,157.25,157.43,14087.0,147.1705,147.264,147.0303,147.1986,14087.0
2023-10-04 15:10:00,157.45,157.56,157.4,157.55,36554.0,147.2173,147.3201,147.1705,147.3108,36554.0
2023-10-04 15:15:00,157.53,157.89,157.5,157.87,28087.0,147.2921,147.6287,147.264,147.61,28087.0
2023-10-04 15:20:00,157.84,157.94,157.68,157.87,17334.0,147.5819,147.6754,147.4323,147.61,17334.0
2023-10-04 15:25:00,157.86,157.9,157.56,157.58,29810.0,147.6006,147.638,147.3201,147.3388,29810.0
2023-10-04 15:30:00,157.6,157.83,157.44,157.83,20191.0,147.3575,147.5726,147.2079,147.5726,20191.0
2023-10-04 15:35:00,157.83,157.84,157.49,157.49,19891.0,147.5726,147.5819,147.2547,147.2547,19891.0
2023-10-04 15:40:00,157.45,157.67,157.42,157.57,33485.0,147.2173,147.423,147.1892,147.3295,33485.0
2023-10-04 15:45:00,157.54,157.79,157.42,157.45,26560.0,147.3014,147.5352,147.1892,147.2173,26560.0
2023-10-04 15:50:00,157.46,157.76,157.31,157.65,48117.0,147.2266,147.5071,147.0864,147.4043,48117.0
2023-10-04 15:55:00,157.65,157.75,157.5,157.66,166967.0,147.4043,147.4978,147.264,147.4136,166967.0
2023-10-05 09:30:00,156.97,157.27,156.62,156.62,32471.0,146.7685,147.049,146.4412,146.4412,32471.0
2023-10-05 09:35:00,156.61,156.61,155.61,155.61,15288.0,146.4319,146.4319,145.4969,145.4969,15288.0
2023-10-05 09:40:00,155.68,156.39,155.63,156.31,9380.0,145.5623,146.2262,145.5156,146.1514,9380.0
2023-10-05 09:45:00,156.4,156.86,156.39,156.57,13104.0,146.2355,146.6656,146.2262,146.3945,13104.0
2023-10-05 09:50:00,156.65,157.7,156.64,157.63,12817.0,146.4693,147.451,146.4599,147.3856,12817.0
2023-10-05 09:55:00,157.71,157.92,157.56,157.8,14273.0,147.4604,147.6567,147.3201,147.5445,14273.0
2023-10-05 10:00:00,157.91,158.69,157.87,158.67,19753.0,147.6474,148.3767,147.61,148.358,19753.0
2023-10-05 10:05:00,158.68,159.29,158.53,159.09,13474.0,148.3674,148.9377,148.2271,148.7507,13474.0
2023-10-05 10:10:00,159.05,159.19,158.86,159.08,11343.0,148.7133,148.8442,148.5357,148.7414,11343.0
2023-10-05 10:15:00,159.06,159.24,158.68,158.8,12666.0,148.7227,148.891,148.3674,148.4796,12666.0
2023-10-05 10:20:00,158.92,158.97,157.93,158.09,18729.0,148.5918,148.6385,147.6661,147.8157,18729.0
2023-10-05 10:25:00,158.12,158.27,157.86,157.86,8021.0,147.8437,147.984,147.6006,147.6006,8021.0
2023-10-05 10:30:00,157.79,157.89,157.42,157.42,8398.0,147.5352,147.6287,147.1892,147.1892,8398.0
2023-10-05 10:35:00,157.44,157.44,157.01,157.13,4376.0,147.2079,147.2079,146.8059,146.9181,4376.0
2023-10-05 10:40:00,157.0,157.21,156.87,157.1,11063.0,146.7965,146.9929,146.675,146.89,11063.0
2023-10-05 10:45:00,157.17,157.31,157.06,157.21,13321.0,146.9555,147.0864,146.8526,146.9929,13321.0
2023-10-05 10:50:00,157.23,157.4,156.99,157.12,21835.0,147.0116,147.1705,146.7872,146.9087,21835.0
2023-10-05 10:55:00,157.12,157.16,156.96,157.14,9119.0,146.9087,146.9461,146.7591,146.9274,9119.0
2023-10-05 11:00:00,157.18,157.18,156.61,156.7,6945.0,146.9648,146.9648,146.4319,146.516,6945.0
2023-10-05 11:05:00,156.59,156.82,156.58,156.73,4411.0,146.4132,146.6282,146.4038,146.5441,4411.0
2023-10-05 11:10:00,156.79,157.06,156.65,156.91,7531.0,146.6002,146.8526,146.4693,146.7124,7531.0
2023-10-05 11:15:00,156.91,157.22,156.91,157.06,12158.0,146.7124,147.0022,146.7124,146.8526,12158.0
2023-10-05 11:20:00,157.08,157.4,157.08,157.4,10077.0,146.8713,147.1705,146.8713,147.1705,10077.0
2023-10-05 11:25:00,157.36,157.67,157.28,157.41,11474.0,147.1331,147.423,147.0583,147.1799,11474.0
2023-10-05 11:30:00,157.41,157.59,157.31,157.38,5553.0,147.1799,147.3482,147.0864,147.1518,5553.0
2023-10-05 11:35:00,157.39,157.55,157.35,157.46,5750.0,147.1612,147.3108,147.1238,147.2266,5750.0
2023-10-05 11:40:00,157.47,157.63,157.2,157.24,21479.0,147.236,147.3856,146.9835,147.0209,21479.0
2023-10-05 11:45:00,157.16,157.43,157.16,157.3,10864.0,146.9461,147.1986,146.9461,147.077,10864.0
2023-10-05 11:50:00,157.34,157.53,157.23,157.49,6974.0,147.1144,147.2921,147.0116,147.2547,6974.0
2023-10-05 11:55:00,157.34,157.37,157.08,157.16,8959.0,147.1144,147.1425,146.8713,146.9461,8959.0
2023-10-05 12:00:00,157.09,157.39,157.0,157.36,25516.0,146.8807,147.1612,146.7965,147.1331,25516.0
2023-10-05 12:05:00,157.48,157.61,157.32,157.61,6503.0,147.2453,147.3669,147.0957,147.3669,6503.0
2023-10-05 12:10:00,157.61,158.08,157.61,158.04,6394.0,147.3669,147.8063,147.3669,147.7689,6394.0
2023-10-05 12:15:00,158.06,158.08,157.91,157.95,7085.0,147.7876,147.8063,147.6474,147.6848,7085.0
2023-10-05 12:20:00,157.95,158.14,157.94,158.03,6266.0,147.6848,147.8625,147.6754,147.7596,6266.0
2023-10-05 12:25:00,158.1,158.33,158.07,158.28,6156.0,147.825,148.0401,147.797,147.9934,6156.0
2023-10-05 12:30:00,158.29,158.41,158.2,158.3,11083.0,148.0027,148.1149,147.9186,148.0121,11083.0
2023-10-05 12:35:00,158.23,158.46,158.23,158.4,6258.0,147.9466,148.1617,147.9466,148.1056,6258.0
2023-10-05 12:40:00,158.4,158.4,158.1,158.2,7584.0,148.1056,148.1056,147.825,147.9186,7584.0
2023-10-05 12:45:00,158.14,158.14,157.56,157.61,6811.0,147.8625,147.8625,147.3201,147.3669,6811.0
2023-10-05 12:50:00,157.68,157.85,157.64,157.84,7770.0,147.4323,147.5913,147.3949,147.5819,7770.0
2023-10-05 12:55:00,157.81,157.97,157.75,157.96,5226.0,147.5539,147.7035,147.4978,147.6941,5226.0
2023-10-05 13:00:00,157.93,157.97,157.8,157.92,8582.0,147.6661,147.7035,147.5445,147.6567,8582.0
2023-10-05 13:05:00,157.88,157.98,157.83,157.92,4119.0,147.6193,147.7128,147.5726,147.6567,4119.0
2023-10-05 13:10:00,157.95,158.11,157.89,158.03,13922.0,147.6848,147.8344,147.6287,147.7596,13922.0
2023-10-05 13:15:00,158.06,158.06,157.86,157.98,4182.0,147.7876,147.7876,147.6006,147.7128,4182.0
2023-10-05 13:20:00,157.97,157.98,157.79,157.86,4813.0,147.7035,147.7128,147.5352,147.6006,4813.0
2023-10-05 13:25:00,157.82,157.95,157.73,157.95,2721.0,147.5632,147.6848,147.4791,147.6848,2721.0
2023-10-05 13:30:00,157.96,158.18,157.72,158.14,6299.0,147.6941,147.8999,147.4697,147.8625,6299.0
2023-10-05 13:35:00,158.08,158.5,158.08,158.41,17568.0,147.8063,148.1991,147.8063,148.1149,17568.0
2023-10-05 13:40:00,158.44,158.5,158.27,158.42,2363.0,148.143,148.1991,147.984,148.1243,2363.0
2023-10-05 13:45:00,158.48,158.49,158.25,158.4,9218.0,148.1804,148.1897,147.9653,148.1056,9218.0
2023-10-05 13:50:00,158.38,158.43,158.23,158.23,3076.0,148.0869,148.1336,147.9466,147.9466,3076.0
2023-10-05 13:55:00,158.24,158.32,158.12,158.21,6182.0,147.956,148.0308,147.8437,147.9279,6182.0
2023-10-05 14:00:00,158.24,158.6,158.24,158.6,13910.0,147.956,148.2926,147.956,148.2926,13910.0
2023-10-05 14:05:00,158.65,158.8,158.46,158.47,4263.0,148.3393,148.4796,148.1617,148.171,4263.0
2023-10-05 14:10:00,158.41,158.51,158.41,158.49,3203.0,148.1149,148.2084,148.1149,148.1897,3203.0
2023-10-05 14:15:00,158.46,158.55,158.41,158.5,8525.0,148.1617,148.2458,148.1149,148.1991,8525.0
2023-10-05 14:20:00,158.51,158.67,158.5,158.54,8909.0,148.2084,148.358,148.1991,148.2365,8909.0
2023-10-05 14:25:00,158.43,158.52,158.31,158.52,7978.0,148.1336,148.2178,148.0214,148.2178,7978.0
2023-10-05 14:30:00,158.57,158.91,158.56,158.86,3842.0,148.2645,148.5824,148.2552,148.5357,3842.0
2023-10-05 14:35:00,158.87,159.04,158.81,159.01,5148.0,148.545,148.704,148.4889,148.6759,5148.0
2023-10-05 14:40:00,159.01,159.06,158.75,158.75,5759.0,148.6759,148.7227,148.4328,148.4328,5759.0
2023-10-05 14:45:00,158.78,158.9,158.65,158.9,5456.0,148.4609,148.5731,148.3393,148.5731,5456.0
2023-10-05 14:50:00,158.97,159.01,158.91,158.97,12029.0,148.6385,148.6759,148.5824,148.6385,12029.0
2023-10-05 14:55:00,158.91,158.91,158.72,158.82,2375.0,148.5824,148.5824,148.4048,148.4983,2375.0
2023-10-05 15:00:00,158.86,158.94,158.72,158.72,6767.0,148.5357,148.6105,148.4048,148.4048,6767.0
2023-10-05 15:05:00,158.71,158.8,158.65,158.69,4806.0,148.3954,148.4796,148.3393,148.3767,4806.0
2023-10-05 15:10:00,158.72,158.74,158.47,158.52,8589.0,148.4048,148.4235,148.171,148.2178,8589.0
2023-10-05 15:15:00,158.51,158.51,158.29,158.49,5031.0,148.2084,148.2084,148.0027,148.1897,5031.0
2023-10-05 15:20:00,158.51,158.57,158.43,158.49,4993.0,148.2084,148.2645,148.1336,148.1897,4993.0
2023-10-05 15:25:00,158.51,158.87,158.51,158.84,9824.0,148.2084,148.545,148.2084,148.517,9824.0
2023-10-05 15:30:00,158.86,159.01,158.81,158.85,7644.0,148.5357,148.6759,148.4889,148.5263,7644.0
2023-10-05 15:35:00,158.86,159.14,158.85,158.98,18713.0,148.5357,148.7975,148.5263,148.6479,18713.0
2023-10-05 15:40:00,159.0,159.02,158.72,158.72,9139.0,148.6666,148.6853,148.4048,148.4048,9139.0
2023-10-05 15:45:00,158.7,158.94,158.69,158.87,28189.0,148.3861,148.6105,148.3767,148.545,28189.0
2023-10-05 15:50:00,158.83,158.92,158.77,158.88,29180.0,148.5076,148.5918,148.4515,148.5544,29180.0
2023-10-05 15:55:00,158.87,158.87,158.63,158.7,73156.0,148.545,148.545,148.3206,148.3861,73156.0
2023-10-06 09:30:00,156.8,157.12,155.96,156.26,32868.0,146.6095,146.9087,145.8241,146.1046,32868.0
2023-10-06 09:35:00,156.2,156.2,155.75,156.07,13405.0,146.0485,146.0485,145.6278,145.927,13405.0
2023-10-06 09:40:00,156.15,156.15,155.32,155.38,11150.0,146.0018,146.0018,145.2257,145.2818,11150.0
2023-10-06 09:45:00,155.31,155.9,155.15,155.38,10771.0,145.2164,145.768,145.0668,145.2818,10771.0
2023-10-06 09:50:00,155.4,155.61,155.11,155.23,15416.0,145.3005,145.4969,145.0294,145.1416,15416.0
2023-10-06 09:55:00,155.25,155.72,154.86,155.62,11711.0,145.1603,145.5997,144.7956,145.5062,11711.0
2023-10-06 10:00:00,155.67,155.67,155.25,155.37,18696.0,145.553,145.553,145.1603,145.2725,18696.0
2023-10-06 10:05:00,155.44,155.53,155.09,155.11,8037.0,145.3379,145.4221,145.0107,145.0294,8037.0
2023-10-06 10:10:00,155.03,155.2,154.75,155.11,32130.0,144.9546,145.1135,144.6928,145.0294,32130.0
2023-10-06 10:15:00,154.99,155.18,154.83,155.17,11048.0,144.9172,145.0948,144.7676,145.0855,11048.0
2023-10-06 10:20:00,155.03,155.43,154.58,155.43,13045.0,144.9546,145.3286,144.5338,145.3286,13045.0
2023-10-06 10:25:00,155.51,155.84,155.39,155.83,4308.0,145.4034,145.7119,145.2912,145.7026,4308.0
2023-10-06 10:30:00,155.89,156.6,155.87,155.99,11491.0,145.7587,146.4225,145.74,145.8522,11491.0
2023-10-06 10:35:00,156.05,156.66,156.04,156.66,12250.0,145.9083,146.4786,145.8989,146.4786,12250.0
2023-10-06 10:40:00,156.67,156.75,156.18,156.27,13844.0,146.488,146.5628,146.0298,146.114,13844.0
2023-10-06 10:45:00,156.34,156.5,156.05,156.05,9336.0,146.1794,146.329,145.9083,145.9083,9336.0
2023-10-06 10:50:00,156.09,156.57,156.09,156.22,26766.0,145.9457,146.3945,145.9457,146.0672,26766.0
2023-10-06 10:55:00,156.34,156.36,155.9,155.93,23073.0,146.1794,146.1981,145.768,145.7961,23073.0
2023-10-06 11:00:00,155.96,156.79,155.8,156.71,11312.0,145.8241,146.6002,145.6745,146.5254,11312.0
2023-10-06 11:05:00,156.86,157.1,156.74,156.91,15064.0,146.6656,146.89,146.5534,146.7124,15064.0
2023-10-06 11:10:00,156.95,157.21,156.81,157.09,22268.0,146.7498,146.9929,146.6189,146.8807,22268.0
2023-10-06 11:15:00,157.11,157.49,157.03,157.41,16695.0,146.8994,147.2547,146.8246,147.1799,16695.0
2023-10-06 11:20:00,157.46,157.82,157.41,157.59,9432.0,147.2266,147.5632,147.1799,147.3482,9432.0
2023-10-06 11:25:00,157.59,158.04,157.58,157.91,18630.0,147.3482,147.7689,147.3388,147.6474,18630.0
2023-10-06 11:30:00,158.0,158.34,158.0,158.18,8947.0,147.7315,148.0495,147.7315,147.8999,8947.0
2023-10-06 11:35:00,158.16,158.55,158.11,158.44,9264.0,147.8812,148.2458,147.8344,148.143,9264.0
2023-10-06 11:40:00,158.46,159.09,158.42,158.85,11465.0,148.1617,148.7507,148.1243,148.5263,11465.0
2023-10-06 11:45:00,158.88,159.19,158.78,159.1,17098.0,148.5544,148.8442,148.4609,148.7601,17098.0
2023-10-06 11:50:00,159.2,159.23,158.67,158.93,42930.0,148.8536,148.8816,148.358,148.6011,42930.0
2023-10-06 11:55:00,159.02,159.43,158.99,159.35,16177.0,148.6853,149.0686,148.6572,148.9938,16177.0
2023-10-06 12:00:00,159.38,159.69,159.27,159.29,14040.0,149.0219,149.3117,148.919,148.9377,14040.0
2023-10-06 12:05:00,159.36,159.37,159.01,159.37,9845.0,149.0032,149.0125,148.6759,149.0125,9845.0
2023-10-06 12:10:00,159.3,159.3,159.05,159.28,12338.0,148.9471,148.9471,148.7133,148.9284,12338.0
2023-10-06 12:15:00,159.3,159.47,159.11,159.34,17780.0,148.9471,149.106,148.7694,148.9845,17780.0
2023-10-06 12:20:00,159.38,159.45,158.79,158.85,13490.0,149.0219,149.0873,148.4702,148.5263,13490.0
2023-10-06 12:25:00,158.92,159.16,158.71,158.81,15874.0,148.5918,148.8162,148.3954,148.4889,15874.0
2023-10-06 12:30:00,158.84,159.01,158.75,158.76,9646.0,148.517,148.6759,148.4328,148.4422,9646.0
2023-10-06 12:35:00,158.76,159.01,158.76,158.9,6467.0,148.4422,148.6759,148.4422,148.5731,6467.0
2023-10-06 12:40:00,158.91,159.52,158.91,159.52,28270.0,148.5824,149.1528,148.5824,149.1528,28270.0
2023-10-06 12:45:00,159.54,159.65,158.91,159.19,26800.0,149.1715,149.2743,148.5824,148.8442,26800.0
2023-10-06 12:50:00,159.21,159.29,158.6,158.61,12081.0,148.8629,148.9377,148.2926,148.3019,12081.0
2023-10-06 12:55:00,158.7,158.8,158.6,158.67,5846.0,148.3861,148.4796,148.2926,148.358,5846.0
2023-10-06 13:00:00,158.61,158.67,158.42,158.54,3532.0,148.3019,148.358,148.1243,148.2365,3532.0
2023-10-06 13:05:00,158.53,158.85,158.5,158.78,8505.0,148.2271,148.5263,148.1991,148.4609,8505.0
2023-10-06 13:10:00,158.75,158.87,158.54,158.77,13738.0,148.4328,148.545,148.2365,148.4515,13738.0
2023-10-06 13:15:00,158.79,158.85,158.71,158.77,12728.0,148.4702,148.5263,148.3954,148.4515,12728.0
2023-10-06 13:20:00,158.83,159.07,158.79,158.89,9952.0,148.5076,148.732,148.4702,148.5637,9952.0
2023-10-06 13:25:00,158.88,159.01,158.81,158.93,7208.0,148.5544,148.6759,148.4889,148.6011,7208.0
2023-10-06 13:30:00,158.97,159.44,158.94,159.36,13076.0,148.6385,149.078,148.6105,149.0032,13076.0
2023-10-06 13:35:00,159.28,159.33,159.03,159.17,13961.0,148.9284,148.9751,148.6946,148.8255,13961.0
2023-10-06 13:40:00,159.25,159.3,158.92,158.94,9714.0,148.9003,148.9471,148.5918,148.6105,9714.0
2023-10-06 13:45:00,158.95,159.36,158.89,159.2,8963.0,148.6198,149.0032,148.5637,148.8536,8963.0
2023-10-06 13:50:00,159.25,159.29,159.07,159.16,8593.0,148.9003,148.9377,148.732,148.8162,8593.0
2023-10-06 13:55:00,159.16,159.45,159.15,159.4,6923.0,148.8162,149.0873,148.8068,149.0406,6923.0
2023-10-06 14:00:00,159.42,159.6,159.31,159.58,15129.0,149.0593,149.2276,148.9564,149.2089,15129.0
2023-10-06 14:05:00,159.57,159.61,159.4,159.55,5916.0,149.1995,149.2369,149.0406,149.1808,5916.0
2023-10-06 14:10:00,159.56,159.72,159.55,159.57,12582.0,149.1902,149.3398,149.1808,149.1995,12582.0
2023-10-06 14:15:00,159.53,159.76,159.53,159.66,11903.0,149.1621,149.3772,149.1621,149.2837,11903.0
2023-10-06 14:20:00,159.66,159.73,159.56,159.61,7460.0,149.2837,149.3491,149.1902,149.2369,7460.0
2023-10-06 14:25:00,159.65,160.11,159.65,160.11,12153.0,149.2743,149.7044,149.2743,149.7044,12153.0
2023-10-06 14:30:00,160.09,160.15,159.88,160.06,13278.0,149.6857,149.7418,149.4894,149.6577,13278.0
2023-10-06 14:35:00,160.15,160.32,160.08,160.28,7201.0,149.7418,149.9008,149.6764,149.8634,7201.0
2023-10-06 14:40:00,160.3,160.41,160.21,160.41,8341.0,149.8821,149.9849,149.7979,149.9849,8341.0
2023-10-06 14:45:00,160.41,160.46,160.31,160.36,8611.0,149.9849,150.0317,149.8914,149.9382,8611.0
2023-10-06 14:50:00,160.3,160.4,160.02,160.09,4741.0,149.8821,149.9756,149.6203,149.6857,4741.0
2023-10-06 14:55:00,160.02,160.25,159.99,160.23,8568.0,149.6203,149.8353,149.5922,149.8166,8568.0
2023-10-06 15:00:00,160.23,160.23,159.77,159.77,7760.0,149.8166,149.8166,149.3865,149.3865,7760.0
2023-10-06 15:05:00,159.72,159.99,159.68,159.97,8845.0,149.3398,149.5922,149.3024,149.5735,8845.0
2023-10-06 15:10:00,159.97,159.98,159.75,159.96,8609.0,149.5735,149.5829,149.3678,149.5642,8609.0
2023-10-06 15:15:00,159.99,159.99,159.52,159.73,14599.0,149.5922,149.5922,149.1528,149.3491,14599.0
2023-10-06 15:20:00,159.68,159.78,159.53,159.75,9706.0,149.3024,149.3959,149.1621,149.3678,9706.0
2023-10-06 15:25:00,159.73,160.01,159.6,160.01,11921.0,149.3491,149.6109,149.2276,149.6109,11921.0
2023-10-06 15:30:00,160.06,160.19,159.86,160.06,27166.0,149.6577,149.7792,149.4707,149.6577,27166.0
2023-10-06 15:35:00,160.09,160.15,159.88,160.06,13921.0,149.6857,149.7418,149.4894,149.6577,13921.0
2023-10-06 15:40:00,160.06,160.06,159.81,159.93,15699.0,149.6577,149.6577,149.4239,149.5361,15699.0
2023-10-06 15:45:00,159.95,160.24,159.89,160.17,33255.0,149.5548,149.826,149.4987,149.7605,33255.0
2023-10-06 15:50:00,160.18,160.21,159.78,159.81,33568.0,149.7699,149.7979,149.3959,149.4239,33568.0
2023-10-06 15:55:00,159.85,159.87,159.51,159.69,72808.0,149.4613,149.48,149.1434,149.3117,72808.0
2023-10-09 09:30:00,158.76,160.49,158.75,160.4,34924.0,148.4422,150.0597,148.4328,149.9756,34924.0
2023-10-09 09:35:00,160.64,161.37,160.11,161.22,25506.0,150.2,150.8825,149.7044,150.7423,25506.0
2023-10-09 09:40:00,161.34,161.42,160.89,160.89,12532.0,150.8545,150.9293,150.4337,150.4337,12532.0
2023-10-09 09:45:00,161.12,161.25,160.71,161.04,15432.0,150.6488,150.7703,150.2654,150.574,15432.0
2023-10-09 09:50:00,161.15,161.15,160.03,160.21,17839.0,150.6768,150.6768,149.6296,149.7979,17839.0
2023-10-09 09:55:00,160.22,160.32,159.9,159.98,34818.0,149.8073,149.9008,149.5081,149.5829,34818.0
2023-10-09 10:00:00,160.05,160.22,159.77,159.78,10356.0,149.6483,149.8073,149.3865,149.3959,10356.0
2023-10-09 10:05:00,159.85,159.85,159.38,159.53,27225.0,149.4613,149.4613,149.0219,149.1621,27225.0
2023-10-09 10:10:00,159.62,159.76,159.21,159.66,43083.0,149.2463,149.3772,148.8629,149.2837,43083.0
2023-10-09 10:15:00,159.79,160.08,159.58,160.03,13626.0,149.4052,149.6764,149.2089,149.6296,13626.0
2023-10-09 10:20:00,160.03,160.04,159.58,159.85,10923.0,149.6296,149.639,149.2089,149.4613,10923.0
2023-10-09 10:25:00,159.86,160.17,159.82,159.98,19816.0,149.4707,149.7605,149.4333,149.5829,19816.0
2023-10-09 10:30:00,160.03,160.03,159.28,159.28,8684.0,149.6296,149.6296,148.9284,148.9284,8684.0
2023-10-09 10:35:00,159.37,159.91,159.29,159.72,14140.0,149.0125,149.5174,148.9377,149.3398,14140.0
2023-10-09 10:40:00,159.79,159.84,159.55,159.66,25273.0,149.4052,149.452,149.1808,149.2837,25273.0
2023-10-09 10:45:00,159.68,159.8,159.48,159.5,14638.0,149.3024,149.4146,149.1154,149.1341,14638.0
2023-10-09 10:50:00,159.5,159.71,159.45,159.66,5674.0,149.1341,149.3304,149.0873,149.2837,5674.0
2023-10-09 10:55:00,159.66,159.8,159.56,159.75,19779.0,149.2837,149.4146,149.1902,149.3678,19779.0
2023-10-09 11:00:00,159.84,159.9,159.73,159.85,8955.0,149.452,149.5081,149.3491,149.4613,8955.0
2023-10-09 11:05:00,159.9,160.35,159.85,160.35,4670.0,149.5081,149.9288,149.4613,149.9288,4670.0
2023-10-09 11:10:00,160.45,160.69,160.38,160.68,5875.0,150.0223,150.2467,149.9569,150.2374,5875.0
2023-10-09 11:15:00,160.62,160.72,160.46,160.62,7358.0,150.1813,150.2748,150.0317,150.1813,7358.0
2023-10-09 11:20:00,160.62,160.88,160.57,160.69,3629.0,150.1813,150.4244,150.1345,150.2467,3629.0
2023-10-09 11:25:00,160.72,160.83,160.67,160.8,7075.0,150.2748,150.3776,150.228,150.3496,7075.0
2023-10-09 11:30:00,160.82,161.34,160.75,161.16,11725.0,150.3683,150.8545,150.3028,150.6862,11725.0
2023-10-09 11:35:00,161.12,161.13,160.81,160.84,3868.0,150.6488,150.6581,150.3589,150.387,3868.0
2023-10-09 11:40:00,160.79,160.86,160.55,160.7,11278.0,150.3402,150.4057,150.1158,150.2561,11278.0
2023-10-09 11:45:00,160.64,160.68,160.11,160.25,9701.0,150.2,150.2374,149.7044,149.8353,9701.0
2023-10-09 11:50:00,160.21,160.78,160.17,160.59,5894.0,149.7979,150.3309,149.7605,150.1532,5894.0
2023-10-09 11:55:00,160.55,160.81,160.55,160.77,3850.0,150.1158,150.3589,150.1158,150.3215,3850.0
2023-10-09 12:00:00,160.74,160.75,160.26,160.43,11010.0,150.2935,150.3028,149.8447,150.0036,11010.0
2023-10-09 12:05:00,160.4,160.89,160.39,160.79,5800.0,149.9756,150.4337,149.9662,150.3402,5800.0
2023-10-09 12:10:00,160.72,161.17,160.7,161.0,14710.0,150.2748,150.6955,150.2561,150.5366,14710.0
2023-10-09 12:15:00,161.03,161.24,160.98,161.15,18504.0,150.5646,150.761,150.5179,150.6768,18504.0
2023-10-09 12:20:00,161.15,161.43,161.15,161.4,5553.0,150.6768,150.9386,150.6768,150.9106,5553.0
2023-10-09 12:25:00,161.4,161.44,160.86,160.86,6466.0,150.9106,150.948,150.4057,150.4057,6466.0
2023-10-09 12:30:00,160.9,160.95,160.74,160.83,6385.0,150.4431,150.4898,150.2935,150.3776,6385.0
2023-10-09 12:35:00,160.78,160.85,160.66,160.8,11236.0,150.3309,150.3963,150.2187,150.3496,11236.0
2023-10-09 12:40:00,160.8,160.82,160.65,160.69,5546.0,150.3496,150.3683,150.2093,150.2467,5546.0
2023-10-09 12:45:00,160.65,161.03,160.64,160.88,4347.0,150.2093,150.5646,150.2,150.4244,4347.0
2023-10-09 12:50:00,160.87,160.88,160.64,160.64,5617.0,150.415,150.4244,150.2,150.2,5617.0
2023-10-09 12:55:00,160.62,160.91,160.62,160.86,11653.0,150.1813,150.4524,150.1813,150.4057,11653.0
2023-10-09 13:00:00,160.88,160.93,160.47,160.64,17382.0,150.4244,150.4711,150.041,150.2,17382.0
2023-10-09 13:05:00,160.69,160.92,160.57,160.8,5281.0,150.2467,150.4618,150.1345,150.3496,5281.0
2023-10-09 13:10:00,160.8,160.85,160.69,160.84,6483.0,150.3496,150.3963,150.2467,150.387,6483.0
2023-10-09 13:15:00,160.85,161.13,160.83,161.02,4573.0,150.3963,150.6581,150.3776,150.5553,4573.0
2023-10-09 13:20:00,161.0,161.11,160.92,161.11,5040.0,150.5366,150.6394,150.4618,150.6394,5040.0
2023-10-09 13:25:00,161.13,161.28,161.13,161.17,4707.0,150.6581,150.7984,150.6581,150.6955,4707.0
2023-10-09 13:30:00,161.2,161.41,161.17,161.34,5167.0,150.7236,150.9199,150.6955,150.8545,5167.0
2023-10-09 13:35:00,161.31,161.88,161.27,161.69,20550.0,150.8264,151.3594,150.789,151.1817,20550.0
2023-10-09 13:40:00,161.69,162.11,161.69,162.0,19676.0,151.1817,151.5744,151.1817,151.4716,19676.0
2023-10-09 13:45:00,162.01,162.54,162.01,162.39,17686.0,151.4809,151.9765,151.4809,151.8362,17686.0
2023-10-09 13:50:00,162.43,162.55,162.35,162.36,17806.0,151.8736,151.9858,151.7988,151.8082,17806.0
2023-10-09 13:55:00,162.38,162.72,162.28,162.34,48325.0,151.8269,152.1448,151.7334,151.7895,48325.0
2023-10-09 14:00:00,162.29,162.3,162.01,162.15,7867.0,151.7427,151.7521,151.4809,151.6118,7867.0
2023-10-09 14:05:00,162.14,162.53,162.06,162.36,21937.0,151.6025,151.9671,151.5277,151.8082,21937.0
2023-10-09 14:10:00,162.36,162.43,162.26,162.35,6342.0,151.8082,151.8736,151.7147,151.7988,6342.0
2023-10-09 14:15:00,162.36,162.5,162.33,162.33,6311.0,151.8082,151.9391,151.7801,151.7801,6311.0
2023-10-09 14:20:00,162.31,162.37,162.23,162.29,7323.0,151.7614,151.8175,151.6866,151.7427,7323.0
2023-10-09 14:25:00,162.26,162.43,162.17,162.25,6012.0,151.7147,151.8736,151.6305,151.7053,6012.0
2023-10-09 14:30:00,162.28,162.43,162.26,162.34,7427.0,151.7334,151.8736,151.7147,151.7895,7427.0
2023-10-09 14:35:00,162.35,162.36,162.12,162.36,8499.0,151.7988,151.8082,151.5838,151.8082,8499.0
2023-10-09 14:40:00,162.35,162.66,162.35,162.59,11037.0,151.7988,152.0887,151.7988,152.0232,11037.0
2023-10-09 14:45:00,162.55,162.56,162.42,162.46,8163.0,151.9858,151.9952,151.8643,151.9017,8163.0
2023-10-09 14:50:00,162.46,162.56,162.38,162.43,8427.0,151.9017,151.9952,151.8269,151.8736,8427.0
2023-10-09 14:55:00,162.47,162.71,162.45,162.65,13231.0,151.911,152.1354,151.8923,152.0793,13231.0
2023-10-09 15:00:00,162.61,162.67,162.2,162.45,10679.0,152.0419,152.098,151.6586,151.8923,10679.0
2023-10-09 15:05:00,162.5,162.62,162.47,162.52,6716.0,151.9391,152.0513,151.911,151.9578,6716.0
2023-10-09 15:10:00,162.53,162.59,162.24,162.24,11091.0,151.9671,152.0232,151.696,151.696,11091.0
2023-10-09 15:15:00,162.19,162.25,162.03,162.09,8722.0,151.6492,151.7053,151.4996,151.5557,8722.0
2023-10-09 15:20:00,162.05,162.1,161.96,162.06,9399.0,151.5183,151.5651,151.4342,151.5277,9399.0
2023-10-09 15:25:00,162.05,162.17,161.85,162.03,44843.0,151.5183,151.6305,151.3313,151.4996,44843.0
2023-10-09 15:30:00,162.05,162.05,161.83,161.92,12413.0,151.5183,151.5183,151.3126,151.3968,12413.0
2023-10-09 15:35:00,161.92,162.1,161.89,161.89,15329.0,151.3968,151.5651,151.3687,151.3687,15329.0
2023-10-09 15:40:00,161.9,161.9,161.61,161.66,26213.0,151.3781,151.3781,151.1069,151.1537,26213.0
2023-10-09 15:45:00,161.66,161.83,161.61,161.83,26337.0,151.1537,151.3126,151.1069,151.3126,26337.0
2023-10-09 15:50:00,161.9,161.94,161.61,161.75,45314.0,151.3781,151.4155,151.1069,151.2378,45314.0
2023-10-09 15:55:00,161.73,162.08,161.73,162.02,87248.0,151.2191,151.5464,151.2191,151.4903,87248.0
2023-10-10 09:30:00,160.0,160.26,159.34,159.34,49272.0,151.13,151.3756,150.5066,150.5066,49272.0
2023-10-10 09:35:00,159.2,159.47,158.8,159.01,52823.0,150.3744,150.6294,149.9966,150.1949,52823.0
2023-10-10 09:40:00,159.12,159.21,158.39,158.7,33594.0,150.2988,150.3838,149.6093,149.9021,33594.0
2023-10-10 09:45:00,158.8,159.05,158.39,158.66,27082.0,149.9966,150.2327,149.6093,149.8643,27082.0
2023-10-10 09:50:00,158.71,159.03,158.71,158.81,14509.0,149.9116,150.2138,149.9116,150.006,14509.0
2023-10-10 09:55:00,158.87,159.05,158.63,158.7,25924.0,150.0627,150.2327,149.836,149.9021,25924.0
2023-10-10 10:00:00,158.88,159.13,158.87,159.02,15038.0,150.0721,150.3083,150.0627,150.2044,15038.0
2023-10-10 10:05:00,159.05,159.24,158.95,158.96,36910.0,150.2327,150.4122,150.1382,150.1477,36910.0
2023-10-10 10:10:00,158.98,159.5,158.95,159.38,75316.0,150.1666,150.6578,150.1382,150.5444,75316.0
2023-10-10 10:15:00,159.35,159.6,159.26,159.36,30469.0,150.5161,150.7522,150.4311,150.5255,30469.0
2023-10-10 10:20:00,159.34,159.41,158.98,159.15,18686.0,150.5066,150.5727,150.1666,150.3272,18686.0
2023-10-10 10:25:00,159.16,159.35,159.12,159.15,34827.0,150.3366,150.5161,150.2988,150.3272,34827.0
2023-10-10 10:30:00,159.21,159.34,158.98,159.1,18513.0,150.3838,150.5066,150.1666,150.2799,18513.0
2023-10-10 10:35:00,159.1,159.51,159.05,159.43,14242.0,150.2799,150.6672,150.2327,150.5916,14242.0
2023-10-10 10:40:00,159.45,159.56,159.26,159.26,13714.0,150.6105,150.7144,150.4311,150.4311,13714.0
2023-10-10 10:45:00,159.3,159.3,158.97,159.05,17237.0,150.4688,150.4688,150.1571,150.2327,17237.0
2023-10-10 10:50:00,159.11,159.61,158.98,159.53,12850.0,150.2894,150.7617,150.1666,150.6861,12850.0
2023-10-10 10:55:00,159.58,160.58,159.57,160.2,38765.0,150.7333,151.6779,150.7239,151.319,38765.0
2023-10-10 11:00:00,160.13,160.5,160.08,160.38,4380.0,151.2528,151.6023,151.2056,151.489,4380.0
2023-10-10 11:05:00,160.34,160.75,160.09,160.56,24951.0,151.4512,151.8385,151.2151,151.659,24951.0
2023-10-10 11:10:00,160.59,160.6,160.36,160.44,52665.0,151.6873,151.6968,151.4701,151.5456,52665.0
2023-10-10 11:15:00,160.4,160.55,160.31,160.34,72046.0,151.5079,151.6496,151.4229,151.4512,72046.0
2023-10-10 11:20:00,160.36,160.36,159.72,160.01,10822.0,151.4701,151.4701,150.8656,151.1395,10822.0
2023-10-10 11:25:00,159.99,160.15,159.83,160.03,3632.0,151.1206,151.2717,150.9695,151.1584,3632.0
2023-10-10 11:30:00,159.99,160.33,159.98,160.26,15954.0,151.1206,151.4417,151.1111,151.3756,15954.0
2023-10-10 11:35:00,160.25,160.53,160.22,160.53,7191.0,151.3662,151.6307,151.3378,151.6307,7191.0
2023-10-10 11:40:00,160.58,160.65,160.34,160.4,13168.0,151.6779,151.744,151.4512,151.5079,13168.0
2023-10-10 11:45:00,160.41,160.63,160.37,160.42,8492.0,151.5173,151.7251,151.4795,151.5268,8492.0
2023-10-10 11:50:00,160.44,160.44,160.21,160.36,11418.0,151.5456,151.5456,151.3284,151.4701,11418.0
2023-10-10 11:55:00,160.32,160.53,160.27,160.4,21605.0,151.4323,151.6307,151.3851,151.5079,21605.0
2023-10-10 12:00:00,160.45,160.45,160.3,160.3,18655.0,151.5551,151.5551,151.4134,151.4134,18655.0
2023-10-10 12:05:00,160.34,160.36,160.17,160.3,5775.0,151.4512,151.4701,151.2906,151.4134,5775.0
2023-10-10 12:10:00,160.29,160.4,160.26,160.32,3215.0,151.404,151.5079,151.3756,151.4323,3215.0
2023-10-10 12:15:00,160.31,160.4,160.21,160.35,6131.0,151.4229,151.5079,151.3284,151.4606,6131.0
2023-10-10 12:20:00,160.36,160.4,160.19,160.22,8520.0,151.4701,151.5079,151.3095,151.3378,8520.0
2023-10-10 12:25:00,160.24,160.25,160.15,160.2,6450.0,151.3567,151.3662,151.2717,151.319,6450.0
2023-10-10 12:30:00,160.25,160.4,160.19,160.4,13723.0,151.3662,151.5079,151.3095,151.5079,13723.0
2023-10-10 12:35:00,160.34,160.38,160.27,160.31,3894.0,151.4512,151.489,151.3851,151.4229,3894.0
2023-10-10 12:40:00,160.33,160.37,160.25,160.3,13592.0,151.4417,151.4795,151.3662,151.4134,13592.0
2023-10-10 12:45:00,160.3,160.3,160.09,160.15,14667.0,151.4134,151.4134,151.2151,151.2717,14667.0
2023-10-10 12:50:00,160.2,160.34,160.16,160.24,39351.0,151.319,151.4512,151.2812,151.3567,39351.0
2023-10-10 12:55:00,160.3,160.38,160.2,160.38,13705.0,151.4134,151.489,151.319,151.489,13705.0
2023-10-10 13:00:00,160.46,160.66,160.11,160.11,27291.0,151.5645,151.7535,151.2339,151.2339,27291.0
2023-10-10 13:05:00,160.07,160.3,159.93,160.15,37409.0,151.1962,151.4134,151.0639,151.2717,37409.0
2023-10-10 13:10:00,160.15,160.16,159.98,160.05,30700.0,151.2717,151.2812,151.1111,151.1773,30700.0
2023-10-10 13:15:00,159.96,160.27,159.91,160.24,28687.0,151.0923,151.3851,151.045,151.3567,28687.0
2023-10-10 13:20:00,160.25,160.49,160.15,160.21,49295.0,151.3662,151.5929,151.2717,151.3284,49295.0
2023-10-10 13:25:00,160.25,160.25,159.91,160.08,14948.0,151.3662,151.3662,151.045,151.2056,14948.0
2023-10-10 13:30:00,160.07,160.25,159.9,160.18,18090.0,151.1962,151.3662,151.0356,151.3001,18090.0
2023-10-10 13:35:00,160.19,160.25,160.12,160.22,17918.0,151.3095,151.3662,151.2434,151.3378,17918.0
2023-10-10 13:40:00,160.21,160.49,160.2,160.37,41768.0,151.3284,151.5929,151.319,151.4795,41768.0
2023-10-10 13:45:00,160.33,160.56,160.27,160.56,24664.0,151.4417,151.659,151.3851,151.659,24664.0
2023-10-10 13:50:00,160.5,160.53,160.33,160.33,5139.0,151.6023,151.6307,151.4417,151.4417,5139.0
2023-10-10 13:55:00,160.32,160.47,160.31,160.34,11984.0,151.4323,151.574,151.4229,151.4512,11984.0
2023-10-10 14:00:00,160.31,160.6,160.25,160.5,9075.0,151.4229,151.6968,151.3662,151.6023,9075.0
2023-10-10 14:05:00,160.41,160.44,160.24,160.32,4375.0,151.5173,151.5456,151.3567,151.4323,4375.0
2023-10-10 14:10:00,160.25,160.27,159.89,159.89,6370.0,151.3662,151.3851,151.0261,151.0261,6370.0
2023-10-10 14:15:00,159.81,159.84,159.56,159.66,3856.0,150.9506,150.9789,150.7144,150.8089,3856.0
2023-10-10 14:20:00,159.63,159.63,159.15,159.16,8031.0,150.7806,150.7806,150.3272,150.3366,8031.0
2023-10-10 14:25:00,159.09,159.53,159.09,159.44,7306.0,150.2705,150.6861,150.2705,150.6011,7306.0
2023-10-10 14:30:00,159.44,159.64,159.41,159.58,9419.0,150.6011,150.79,150.5727,150.7333,9419.0
2023-10-10 14:35:00,159.6,159.63,159.25,159.35,12268.0,150.7522,150.7806,150.4216,150.5161,12268.0
2023-10-10 14:40:00,159.35,159.67,159.35,159.61,8411.0,150.5161,150.8183,150.5161,150.7617,8411.0
2023-10-10 14:45:00,159.61,159.78,159.55,159.56,14488.0,150.7617,150.9222,150.705,150.7144,14488.0
2023-10-10 14:50:00,159.57,159.61,159.21,159.3,12916.0,150.7239,150.7617,150.3838,150.4688,12916.0
2023-10-10 14:55:00,159.25,159.25,158.94,159.01,8503.0,150.4216,150.4216,150.1288,150.1949,8503.0
2023-10-10 15:00:00,159.03,159.21,158.93,159.08,30209.0,150.2138,150.3838,150.1194,150.261,30209.0
2023-10-10 15:05:00,159.07,159.18,159.03,159.18,10050.0,150.2516,150.3555,150.2138,150.3555,10050.0
2023-10-10 15:10:00,159.15,159.23,159.01,159.02,14107.0,150.3272,150.4027,150.1949,150.2044,14107.0
2023-10-10 15:15:00,159.03,159.11,158.94,158.96,9603.0,150.2138,150.2894,150.1288,150.1477,9603.0
2023-10-10 15:20:00,158.99,159.06,158.82,158.95,13740.0,150.176,150.2422,150.0155,150.1382,13740.0
2023-10-10 15:25:00,158.91,159.08,158.85,158.96,12206.0,150.1005,150.261,150.0438,150.1477,12206.0
2023-10-10 15:30:00,158.96,159.18,158.8,158.86,26094.0,150.1477,150.3555,149.9966,150.0532,26094.0
2023-10-10 15:35:00,158.82,158.83,158.67,158.72,15969.0,150.0155,150.0249,149.8738,149.921,15969.0
2023-10-10 15:40:00,158.72,158.8,158.65,158.75,19216.0,149.921,149.9966,149.8549,149.9493,19216.0
2023-10-10 15:45:00,158.73,158.78,158.57,158.7,38279.0,149.9304,149.9777,149.7793,149.9021,38279.0
2023-10-10 15:50:00,158.76,158.85,158.39,158.42,87209.0,149.9588,150.0438,149.6093,149.6376,87209.0
2023-10-10 15:55:00,158.4,158.54,158.29,158.53,161612.0,149.6187,149.751,149.5148,149.7415,161612.0
2023-10-11 09:30:00,159.69,160.75,159.57,159.58,46122.0,150.8372,151.8385,150.7239,150.7333,46122.0
2023-10-11 09:35:00,159.54,159.77,158.83,159.27,20984.0,150.6955,150.9128,150.0249,150.4405,20984.0
2023-10-11 09:40:00,159.36,160.14,159.25,160.03,19087.0,150.5255,151.2623,150.4216,151.1584,19087.0
2023-10-11 09:45:00,160.13,160.6,160.07,160.4,23779.0,151.2528,151.6968,151.1962,151.5079,23779.0
2023-10-11 09:50:00,160.25,160.6,160.25,160.46,20944.0,151.3662,151.6968,151.3662,151.5645,20944.0
2023-10-11 09:55:00,160.53,160.74,160.39,160.69,34687.0,151.6307,151.829,151.4984,151.7818,34687.0
2023-10-11 10:00:00,160.68,160.93,160.5,160.76,27143.0,151.7723,152.0085,151.6023,151.8479,27143.0
2023-10-11 10:05:00,160.77,160.81,160.37,160.47,16873.0,151.8574,151.8951,151.4795,151.574,16873.0
2023-10-11 10:10:00,160.41,160.71,160.2,160.29,28228.0,151.5173,151.8007,151.319,151.404,28228.0
2023-10-11 10:15:00,160.38,160.71,160.28,160.28,11940.0,151.489,151.8007,151.3945,151.3945,11940.0
2023-10-11 10:20:00,160.28,160.97,160.28,160.9,28630.0,151.3945,152.0463,151.3945,151.9801,28630.0
2023-10-11 10:25:00,160.79,160.96,160.64,160.79,26123.0,151.8762,152.0368,151.7346,151.8762,26123.0
2023-10-11 10:30:00,160.8,160.99,160.76,160.83,6472.0,151.8857,152.0652,151.8479,151.914,6472.0
2023-10-11 10:35:00,160.83,160.88,160.48,160.48,17245.0,151.914,151.9613,151.5834,151.5834,17245.0
2023-10-11 10:40:00,160.59,160.73,160.52,160.53,13551.0,151.6873,151.8196,151.6212,151.6307,13551.0
2023-10-11 10:45:00,160.64,160.82,160.54,160.67,25939.0,151.7346,151.9046,151.6401,151.7629,25939.0
2023-10-11 10:50:00,160.71,160.91,160.62,160.81,11095.0,151.8007,151.9896,151.7157,151.8951,11095.0
2023-10-11 10:55:00,160.85,161.72,160.85,161.59,54737.0,151.9329,152.7547,151.9329,152.6319,54737.0
2023-10-11 11:00:00,161.63,161.83,161.5,161.51,16711.0,152.6697,152.8586,152.5469,152.5563,16711.0
2023-10-11 11:05:00,161.52,161.65,161.34,161.34,8293.0,152.5658,152.6886,152.3958,152.3958,8293.0
2023-10-11 11:10:00,161.44,161.5,161.21,161.29,18262.0,152.4902,152.5469,152.273,152.3485,18262.0
2023-10-11 11:15:00,161.25,161.34,160.92,161.01,26084.0,152.3107,152.3958,151.999,152.084,26084.0
2023-10-11 11:20:00,161.0,161.11,160.89,161.06,12522.0,152.0746,152.1785,151.9707,152.1313,12522.0
2023-10-11 11:25:00,161.0,161.17,160.89,161.1,54720.0,152.0746,152.2352,151.9707,152.1691,54720.0
2023-10-11 11:30:00,161.15,161.56,161.15,161.53,17483.0,152.2163,152.6036,152.2163,152.5752,17483.0
2023-10-11 11:35:00,161.47,161.77,161.46,161.71,9422.0,152.5185,152.8019,152.5091,152.7452,9422.0
2023-10-11 11:40:00,161.82,161.9,161.55,161.57,15734.0,152.8491,152.9247,152.5941,152.613,15734.0
2023-10-11 11:45:00,161.61,161.79,161.6,161.74,5119.0,152.6508,152.8208,152.6413,152.7736,5119.0
2023-10-11 11:50:00,161.75,161.93,161.69,161.87,6754.0,152.783,152.953,152.7264,152.8964,6754.0
2023-10-11 11:55:00,161.92,162.15,161.84,162.11,9276.0,152.9436,153.1609,152.868,153.1231,9276.0
2023-10-11 12:00:00,162.08,162.17,161.82,162.03,7098.0,153.0947,153.1797,152.8491,153.0475,7098.0
2023-10-11 12:05:00,161.99,162.44,161.94,162.28,9005.0,153.0097,153.4348,152.9625,153.2836,9005.0
2023-10-11 12:10:00,162.28,162.77,162.2,162.7,18789.0,153.2836,153.7465,153.2081,153.6804,18789.0
2023-10-11 12:15:00,162.64,162.77,162.55,162.75,14444.0,153.6237,153.7465,153.5387,153.7276,14444.0
2023-10-11 12:20:00,162.73,162.83,162.5,162.55,15704.0,153.7087,153.8032,153.4914,153.5387,15704.0
2023-10-11 12:25:00,162.55,162.65,162.42,162.55,21472.0,153.5387,153.6331,153.4159,153.5387,21472.0
2023-10-11 12:30:00,162.61,162.64,162.36,162.58,10424.0,153.5953,153.6237,153.3592,153.567,10424.0
2023-10-11 12:35:00,162.67,162.88,162.67,162.76,15017.0,153.652,153.8504,153.652,153.737,15017.0
2023-10-11 12:40:00,162.7,162.72,162.38,162.56,6976.0,153.6804,153.6993,153.3781,153.5481,6976.0
2023-10-11 12:45:00,162.55,162.76,162.52,162.7,12014.0,153.5387,153.737,153.5103,153.6804,12014.0
2023-10-11 12:50:00,162.71,162.73,162.47,162.58,9871.0,153.6898,153.7087,153.4631,153.567,9871.0
2023-10-11 12:55:00,162.62,162.63,162.45,162.57,11673.0,153.6048,153.6142,153.4442,153.5576,11673.0
2023-10-11 13:00:00,162.55,162.59,162.33,162.48,13433.0,153.5387,153.5765,153.3309,153.4726,13433.0
2023-10-11 13:05:00,162.48,162.77,162.47,162.74,8697.0,153.4726,153.7465,153.4631,153.7181,8697.0
2023-10-11 13:10:00,162.82,163.08,162.78,162.84,17482.0,153.7937,154.0393,153.7559,153.8126,17482.0
2023-10-11 13:15:00,162.88,162.92,162.57,162.66,19166.0,153.8504,153.8882,153.5576,153.6426,19166.0
2023-10-11 13:20:00,162.7,162.97,162.66,162.82,13582.0,153.6804,153.9354,153.6426,153.7937,13582.0
2023-10-11 13:25:00,162.76,162.98,162.7,162.96,8920.0,153.737,153.9448,153.6804,153.9259,8920.0
2023-10-11 13:30:00,162.96,163.06,162.89,163.05,11405.0,153.9259,154.0204,153.8598,154.011,11405.0
2023-10-11 13:35:00,163.01,163.09,162.81,162.87,9877.0,153.9732,154.0487,153.7843,153.8409,9877.0
2023-10-11 13:40:00,162.83,162.93,162.7,162.75,17800.0,153.8032,153.8976,153.6804,153.7276,17800.0
2023-10-11 13:45:00,162.73,162.87,162.71,162.79,8724.0,153.7087,153.8409,153.6898,153.7654,8724.0
2023-10-11 13:50:00,162.75,162.91,162.72,162.87,6245.0,153.7276,153.8787,153.6993,153.8409,6245.0
2023-10-11 13:55:00,162.86,162.97,162.86,162.94,4278.0,153.8315,153.9354,153.8315,153.9071,4278.0
2023-10-11 14:00:00,162.96,163.25,162.89,162.98,7999.0,153.9259,154.1999,153.8598,153.9448,7999.0
2023-10-11 14:05:00,162.95,163.09,162.93,162.99,7754.0,153.9165,154.0487,153.8976,153.9543,7754.0
2023-10-11 14:10:00,163.05,163.16,162.88,162.94,8599.0,154.011,154.1149,153.8504,153.9071,8599.0
2023-10-11 14:15:00,162.99,163.25,162.98,163.13,13307.0,153.9543,154.1999,153.9448,154.0865,13307.0
2023-10-11 14:20:00,163.07,163.3,163.07,163.22,6198.0,154.0298,154.2471,154.0298,154.1715,6198.0
2023-10-11 14:25:00,163.18,163.34,163.04,163.04,8513.0,154.1338,154.2849,154.0015,154.0015,8513.0
2023-10-11 14:30:00,163.03,163.59,163.03,163.52,11303.0,153.9921,154.521,153.9921,154.4549,11303.0
2023-10-11 14:35:00,163.58,163.65,163.47,163.53,8524.0,154.5116,154.5777,154.4077,154.4643,8524.0
2023-10-11 14:40:00,163.44,163.93,163.41,163.89,22070.0,154.3793,154.8422,154.351,154.8044,22070.0
2023-10-11 14:45:00,163.92,164.4,163.91,164.38,40497.0,154.8327,155.2861,154.8233,155.2672,40497.0
2023-10-11 14:50:00,164.38,164.41,164.23,164.24,25875.0,155.2672,155.2956,155.1255,155.135,25875.0
2023-10-11 14:55:00,164.2,164.2,163.93,164.11,10300.0,155.0972,155.0972,154.8422,155.0122,10300.0
2023-10-11 15:00:00,164.09,164.54,164.0,164.48,20083.0,154.9933,155.4184,154.9083,155.3617,20083.0
2023-10-11 15:05:00,164.5,164.6,164.26,164.51,22183.0,155.3806,155.475,155.1539,155.39,22183.0
2023-10-11 15:10:00,164.52,164.89,164.52,164.8,35446.0,155.3995,155.749,155.3995,155.6639,35446.0
2023-10-11 15:15:00,164.79,164.91,164.66,164.91,35171.0,155.6545,155.7678,155.5317,155.7678,35171.0
2023-10-11 15:20:00,164.92,165.05,164.85,164.97,19640.0,155.7773,155.9001,155.7112,155.8245,19640.0
2023-10-11 15:25:00,164.97,165.24,164.78,165.2,17062.0,155.8245,156.0795,155.6451,156.0418,17062.0
2023-10-11 15:30:00,165.2,165.2,164.8,164.88,42439.0,156.0418,156.0418,155.6639,155.7395,42439.0
2023-10-11 15:35:00,164.88,165.17,164.75,165.12,38242.0,155.7395,156.0134,155.6167,155.9662,38242.0
2023-10-11 15:40:00,165.1,165.29,164.96,165.25,23633.0,155.9473,156.1268,155.8151,156.089,23633.0
2023-10-11 15:45:00,165.24,165.33,165.15,165.28,51095.0,156.0795,156.1646,155.9945,156.1173,51095.0
2023-10-11 15:50:00,165.31,165.55,165.28,165.49,75498.0,156.1457,156.3724,156.1173,156.3157,75498.0
2023-10-11 15:55:00,165.45,165.8,165.34,165.62,165908.0,156.2779,156.6085,156.174,156.4385,165908.0
2023-10-12 09:30:00,165.87,166.52,165.22,165.31,64999.0,156.6746,157.2886,156.0607,156.1457,64999.0
2023-10-12 09:35:00,165.34,165.71,164.75,164.75,23455.0,156.174,156.5235,155.6167,155.6167,23455.0
2023-10-12 09:40:00,164.98,165.75,164.97,165.27,21212.0,155.834,156.5613,155.8245,156.1079,21212.0
2023-10-12 09:45:00,165.16,165.44,164.5,164.89,20329.0,156.004,156.2685,155.3806,155.749,20329.0
2023-10-12 09:50:00,164.85,164.92,164.23,164.34,14314.0,155.7112,155.7773,155.1255,155.2294,14314.0
2023-10-12 09:55:00,164.24,164.33,163.62,164.06,25552.0,155.135,155.22,154.5494,154.965,25552.0
2023-10-12 10:00:00,163.99,164.38,163.97,164.33,19246.0,154.8988,155.2672,154.88,155.22,19246.0
2023-10-12 10:05:00,164.31,164.83,164.16,164.34,22137.0,155.2011,155.6923,155.0594,155.2294,22137.0
2023-10-12 10:10:00,164.37,164.6,164.15,164.38,18772.0,155.2578,155.475,155.05,155.2672,18772.0
2023-10-12 10:15:00,164.34,164.34,163.87,164.06,10655.0,155.2294,155.2294,154.7855,154.965,10655.0
2023-10-12 10:20:00,163.95,164.01,163.27,163.33,7939.0,154.8611,154.9177,154.2188,154.2754,7939.0
2023-10-12 10:25:00,163.37,163.44,162.57,163.0,52329.0,154.3132,154.3793,153.5576,153.9637,52329.0
2023-10-12 10:30:00,163.01,163.61,162.93,163.55,27360.0,153.9732,154.5399,153.8976,154.4832,27360.0
2023-10-12 10:35:00,163.55,163.63,163.34,163.55,16470.0,154.4832,154.5588,154.2849,154.4832,16470.0
2023-10-12 10:40:00,163.52,163.63,163.1,163.38,15723.0,154.4549,154.5588,154.0582,154.3227,15723.0
2023-10-12 10:45:00,163.36,163.74,163.34,163.74,9943.0,154.3038,154.6627,154.2849,154.6627,9943.0
2023-10-12 10:50:00,163.77,164.08,163.73,163.87,11073.0,154.691,154.9839,154.6533,154.7855,11073.0
2023-10-12 10:55:00,163.84,164.23,163.84,164.21,5144.0,154.7572,155.1255,154.7572,155.1066,5144.0
2023-10-12 11:00:00,164.24,164.37,164.0,164.15,6081.0,155.135,155.2578,154.9083,155.05,6081.0
2023-10-12 11:05:00,164.15,164.22,163.85,163.97,7914.0,155.05,155.1161,154.7666,154.88,7914.0
2023-10-12 11:10:00,163.97,164.11,163.77,164.04,10003.0,154.88,155.0122,154.691,154.9461,10003.0
2023-10-12 11:15:00,164.03,164.3,163.88,164.3,6573.0,154.9366,155.1917,154.7949,155.1917,6573.0
2023-10-12 11:20:00,164.26,164.66,164.15,164.46,3304.0,155.1539,155.5317,155.05,155.3428,3304.0
2023-10-12 11:25:00,164.48,164.87,164.48,164.81,6101.0,155.3617,155.7301,155.3617,155.6734,6101.0
2023-10-12 11:30:00,164.75,164.79,164.31,164.7,14271.0,155.6167,155.6545,155.2011,155.5695,14271.0
2023-10-12 11:35:00,164.63,164.72,164.47,164.53,5106.0,155.5034,155.5884,155.3522,155.4089,5106.0
2023-10-12 11:40:00,164.46,164.65,164.33,164.52,22960.0,155.3428,155.5223,155.22,155.3995,22960.0
2023-10-12 11:45:00,164.4,164.42,164.08,164.08,5439.0,155.2861,155.305,154.9839,154.9839,5439.0
2023-10-12 11:50:00,164.0,164.35,163.96,164.32,8520.0,154.9083,155.2389,154.8705,155.2106,8520.0
2023-10-12 11:55:00,164.28,164.54,164.17,164.52,6212.0,155.1728,155.4184,155.0689,155.3995,6212.0
2023-10-12 12:00:00,164.53,164.81,164.53,164.69,13482.0,155.4089,155.6734,155.4089,155.56,13482.0
2023-10-12 12:05:00,164.69,165.14,164.68,165.14,6810.0,155.56,155.9851,155.5506,155.9851,6810.0
2023-10-12 12:10:00,165.07,165.25,165.0,165.07,15619.0,155.919,156.089,155.8529,155.919,15619.0
2023-10-12 12:15:00,165.02,165.36,164.86,165.35,25945.0,155.8717,156.1929,155.7206,156.1835,25945.0
2023-10-12 12:20:00,165.34,165.39,165.05,165.36,11238.0,156.174,156.2212,155.9001,156.1929,11238.0
2023-10-12 12:25:00,165.33,165.38,165.02,165.12,13680.0,156.1646,156.2118,155.8717,155.9662,13680.0
2023-10-12 12:30:00,165.15,165.35,165.13,165.31,13540.0,155.9945,156.1835,155.9756,156.1457,13540.0
2023-10-12 12:35:00,165.31,165.42,165.17,165.38,9811.0,156.1457,156.2496,156.0134,156.2118,9811.0
2023-10-12 12:40:00,165.38,165.42,165.26,165.31,4260.0,156.2118,156.2496,156.0984,156.1457,4260.0
2023-10-12 12:45:00,165.36,165.43,165.24,165.39,8039.0,156.1929,156.259,156.0795,156.2212,8039.0
2023-10-12 12:50:00,165.39,165.51,165.3,165.48,7904.0,156.2212,156.3346,156.1362,156.3062,7904.0
2023-10-12 12:55:00,165.42,165.61,165.4,165.56,9491.0,156.2496,156.429,156.2307,156.3818,9491.0
2023-10-12 13:00:00,165.54,165.6,164.92,164.94,10474.0,156.3629,156.4196,155.7773,155.7962,10474.0
2023-10-12 13:05:00,164.86,164.86,164.39,164.5,12096.0,155.7206,155.7206,155.2767,155.3806,12096.0
2023-10-12 13:10:00,164.51,164.72,164.44,164.64,6149.0,155.39,155.5884,155.3239,155.5128,6149.0
2023-10-12 13:15:00,164.61,164.64,164.34,164.61,8315.0,155.4845,155.5128,155.2294,155.4845,8315.0
2023-10-12 13:20:00,164.62,164.74,164.52,164.67,3355.0,155.4939,155.6073,155.3995,155.5411,3355.0
2023-10-12 13:25:00,164.67,164.67,164.39,164.41,14818.0,155.5411,155.5411,155.2767,155.2956,14818.0
2023-10-12 13:30:00,164.43,164.43,164.09,164.17,21286.0,155.3145,155.3145,154.9933,155.0689,21286.0
2023-10-12 13:35:00,164.17,164.19,163.84,163.96,6453.0,155.0689,155.0878,154.7572,154.8705,6453.0
2023-10-12 13:40:00,163.88,163.97,163.68,163.75,7014.0,154.7949,154.88,154.606,154.6722,7014.0
2023-10-12 13:45:00,163.71,163.91,163.69,163.75,8832.0,154.6344,154.8233,154.6155,154.6722,8832.0
2023-10-12 13:50:00,163.78,163.78,163.56,163.72,8625.0,154.7005,154.7005,154.4927,154.6438,8625.0
2023-10-12 13:55:00,163.72,163.74,163.4,163.4,6214.0,154.6438,154.6627,154.3416,154.3416,6214.0
2023-10-12 14:00:00,163.49,163.79,163.42,163.52,8556.0,154.4266,154.7099,154.3604,154.4549,8556.0
2023-10-12 14:05:00,163.51,163.71,163.5,163.61,5277.0,154.4455,154.6344,154.436,154.5399,5277.0
2023-10-12 14:10:00,163.58,163.58,163.38,163.52,4865.0,154.5116,154.5116,154.3227,154.4549,4865.0
2023-10-12 14:15:00,163.51,163.51,163.26,163.39,2482.0,154.4455,154.4455,154.2093,154.3321,2482.0
2023-10-12 14:20:00,163.39,163.65,163.36,163.58,5337.0,154.3321,154.5777,154.3038,154.5116,5337.0
2023-10-12 14:25:00,163.48,163.79,163.47,163.78,7254.0,154.4171,154.7099,154.4077,154.7005,7254.0
2023-10-12 14:30:00,163.72,163.73,163.51,163.71,7036.0,154.6438,154.6533,154.4455,154.6344,7036.0
2023-10-12 14:35:00,163.65,163.8,163.49,163.6,7871.0,154.5777,154.7194,154.4266,154.5305,7871.0
2023-10-12 14:40:00,163.56,163.63,163.47,163.63,4509.0,154.4927,154.5588,154.4077,154.5588,4509.0
2023-10-12 14:45:00,163.65,163.71,163.5,163.68,4555.0,154.5777,154.6344,154.436,154.606,4555.0
2023-10-12 14:50:00,163.68,163.8,163.64,163.73,6265.0,154.606,154.7194,154.5682,154.6533,6265.0
2023-10-12 14:55:00,163.75,163.77,163.53,163.68,4428.0,154.6722,154.691,154.4643,154.606,4428.0
2023-10-12 15:00:00,163.69,163.83,163.68,163.75,4844.0,154.6155,154.7477,154.606,154.6722,4844.0
2023-10-12 15:05:00,163.75,163.9,163.68,163.87,6144.0,154.6722,154.8138,154.606,154.7855,6144.0
2023-10-12 15:10:00,163.92,163.94,163.69,163.76,7566.0,154.8327,154.8516,154.6155,154.6816,7566.0
2023-10-12 15:15:00,163.76,164.06,163.68,164.06,11672.0,154.6816,154.965,154.606,154.965,11672.0
2023-10-12 15:20:00,164.01,164.08,163.91,163.96,7963.0,154.9177,154.9839,154.8233,154.8705,7963.0
2023-10-12 15:25:00,163.97,164.0,163.87,163.88,4390.0,154.88,154.9083,154.7855,154.7949,4390.0
2023-10-12 15:30:00,163.88,164.25,163.88,164.04,9072.0,154.7949,155.1444,154.7949,154.9461,9072.0
2023-10-12 15:35:00,164.06,164.38,164.02,164.34,7137.0,154.965,155.2672,154.9272,155.2294,7137.0
2023-10-12 15:40:00,164.31,164.38,164.14,164.14,12471.0,155.2011,155.2672,155.0405,155.0405,12471.0
2023-10-12 15:45:00,164.16,164.25,163.97,164.23,21893.0,155.0594,155.1444,154.88,155.1255,21893.0
2023-10-12 15:50:00,164.23,164.44,164.02,164.03,33695.0,155.1255,155.3239,154.9272,154.9366,33695.0
2023-10-12 15:55:00,164.05,164.34,164.03,164.19,64812.0,154.9555,155.2294,154.9366,155.0878,64812.0
2023-10-13 09:30:00,166.17,166.5,165.47,165.52,32151.0,156.958,157.2697,156.2968,156.344,32151.0
2023-10-13 09:35:00,165.69,166.23,165.48,166.21,17951.0,156.5046,157.0147,156.3062,156.9958,17951.0
2023-10-13 09:40:00,166.23,166.38,165.49,165.87,11152.0,157.0147,157.1564,156.3157,156.6746,11152.0
2023-10-13 09:45:00,165.87,166.78,165.87,166.66,7314.0,156.6746,157.5342,156.6746,157.4208,7314.0
2023-10-13 09:50:00,166.76,167.13,166.67,167.09,19959.0,157.5153,157.8648,157.4303,157.827,19959.0
2023-10-13 09:55:00,167.09,167.25,166.76,167.04,23969.0,157.827,157.9781,157.5153,157.7798,23969.0
2023-10-13 10:00:00,166.9,167.16,166.27,166.27,50158.0,157.6475,157.8931,157.0524,157.0524,50158.0
2023-10-13 10:05:00,166.22,166.71,166.13,166.56,8086.0,157.0052,157.4681,156.9202,157.3264,8086.0
2023-10-13 10:10:00,166.44,166.9,166.44,166.68,25984.0,157.213,157.6475,157.213,157.4397,25984.0
2023-10-13 10:15:00,166.79,166.85,166.53,166.71,11448.0,157.5436,157.6003,157.298,157.4681,11448.0
2023-10-13 10:20:00,166.71,167.13,166.63,167.11,14270.0,157.4681,157.8648,157.3925,157.8459,14270.0
2023-10-13 10:25:00,167.18,167.49,167.1,167.44,17538.0,157.912,158.2048,157.8364,158.1576,17538.0
2023-10-13 10:30:00,167.35,167.78,167.23,167.47,29123.0,158.0726,158.4787,157.9592,158.1859,29123.0
2023-10-13 10:35:00,167.44,167.45,167.02,167.09,13672.0,158.1576,158.167,157.7609,157.827,13672.0
2023-10-13 10:40:00,167.13,167.15,166.67,166.85,8481.0,157.8648,157.8837,157.4303,157.6003,8481.0
2023-10-13 10:45:00,166.79,167.05,166.61,166.97,18094.0,157.5436,157.7892,157.3736,157.7136,18094.0
2023-10-13 10:50:00,166.97,166.97,166.36,166.45,17222.0,157.7136,157.7136,157.1375,157.2225,17222.0
2023-10-13 10:55:00,166.5,166.65,166.42,166.61,6341.0,157.2697,157.4114,157.1941,157.3736,6341.0
2023-10-13 11:00:00,166.56,166.68,166.52,166.64,7437.0,157.3264,157.4397,157.2886,157.4019,7437.0
2023-10-13 11:05:00,166.54,166.65,166.41,166.64,12418.0,157.3075,157.4114,157.1847,157.4019,12418.0
2023-10-13 11:10:00,166.73,166.95,166.71,166.94,5700.0,157.4869,157.6948,157.4681,157.6853,5700.0
2023-10-13 11:15:00,166.95,167.36,166.94,167.17,10501.0,157.6948,158.082,157.6853,157.9026,10501.0
2023-10-13 11:20:00,167.2,167.26,167.02,167.12,7550.0,157.9309,157.9876,157.7609,157.8553,7550.0
2023-10-13 11:25:00,167.07,167.22,166.96,167.21,6926.0,157.8081,157.9498,157.7042,157.9403,6926.0
2023-10-13 11:30:00,167.16,167.27,167.0,167.21,15826.0,157.8931,157.997,157.742,157.9403,15826.0
2023-10-13 11:35:00,167.3,167.41,167.2,167.28,6977.0,158.0253,158.1293,157.9309,158.0065,6977.0
2023-10-13 11:40:00,167.42,167.55,167.35,167.35,8392.0,158.1387,158.2615,158.0726,158.0726,8392.0
2023-10-13 11:45:00,167.33,167.36,166.92,167.17,10851.0,158.0537,158.082,157.6664,157.9026,10851.0
2023-10-13 11:50:00,167.22,167.42,167.11,167.12,7904.0,157.9498,158.1387,157.8459,157.8553,7904.0
2023-10-13 11:55:00,167.05,167.11,166.83,166.93,6045.0,157.7892,157.8459,157.5814,157.6759,6045.0
2023-10-13 12:00:00,166.92,167.31,166.92,167.25,3876.0,157.6664,158.0348,157.6664,157.9781,3876.0
2023-10-13 12:05:00,167.29,167.41,167.2,167.31,6688.0,158.0159,158.1293,157.9309,158.0348,6688.0
2023-10-13 12:10:00,167.26,167.33,166.98,167.04,9573.0,157.9876,158.0537,157.7231,157.7798,9573.0
2023-10-13 12:15:00,166.98,167.37,166.97,167.28,26186.0,157.7231,158.0915,157.7136,158.0065,26186.0
2023-10-13 12:20:00,167.29,167.35,167.16,167.22,13904.0,158.0159,158.0726,157.8931,157.9498,13904.0
2023-10-13 12:25:00,167.21,167.25,167.03,167.05,2777.0,157.9403,157.9781,157.7703,157.7892,2777.0
2023-10-13 12:30:00,167.11,167.27,166.95,166.95,12659.0,157.8459,157.997,157.6948,157.6948,12659.0
2023-10-13 12:35:00,166.95,167.2,166.86,167.15,9551.0,157.6948,157.9309,157.6097,157.8837,9551.0
2023-10-13 12:40:00,167.18,167.31,167.11,167.3,9389.0,157.912,158.0348,157.8459,158.0253,9389.0
2023-10-13 12:45:00,167.38,167.57,167.31,167.31,14209.0,158.1009,158.2804,158.0348,158.0348,14209.0
2023-10-13 12:50:00,167.25,167.25,166.83,166.91,7793.0,157.9781,157.9781,157.5814,157.657,7793.0
2023-10-13 12:55:00,166.93,167.14,166.91,167.14,4042.0,157.6759,157.8742,157.657,157.8742,4042.0
2023-10-13 13:00:00,167.16,167.43,167.15,167.28,4193.0,157.8931,158.1481,157.8837,158.0065,4193.0
2023-10-13 13:05:00,167.24,167.31,167.11,167.23,6074.0,157.9687,158.0348,157.8459,157.9592,6074.0
2023-10-13 13:10:00,167.28,167.51,167.24,167.39,6700.0,158.0065,158.2237,157.9687,158.1104,6700.0
2023-10-13 13:15:00,167.27,167.69,167.27,167.58,11006.0,157.997,158.3937,157.997,158.2898,11006.0
2023-10-13 13:20:00,167.63,167.67,167.33,167.46,5278.0,158.3371,158.3748,158.0537,158.1765,5278.0
2023-10-13 13:25:00,167.5,167.59,167.28,167.49,15620.0,158.2143,158.2993,158.0065,158.2048,15620.0
2023-10-13 13:30:00,167.36,167.48,167.28,167.44,6569.0,158.082,158.1954,158.0065,158.1576,6569.0
2023-10-13 13:35:00,167.36,167.62,167.36,167.61,9448.0,158.082,158.3276,158.082,158.3182,9448.0
2023-10-13 13:40:00,167.6,168.35,167.6,168.18,26388.0,158.3087,159.0171,158.3087,158.8566,26388.0
2023-10-13 13:45:00,168.25,168.3,168.06,168.18,4184.0,158.9227,158.9699,158.7432,158.8566,4184.0
2023-10-13 13:50:00,168.17,168.29,168.15,168.24,6140.0,158.8471,158.9605,158.8282,158.9132,6140.0
2023-10-13 13:55:00,168.28,168.28,168.03,168.22,4658.0,158.951,158.951,158.7149,158.8943,4658.0
2023-10-13 14:00:00,168.19,168.22,168.03,168.14,8890.0,158.866,158.8943,158.7149,158.8188,8890.0
2023-10-13 14:05:00,168.1,168.34,168.04,168.27,8184.0,158.781,159.0077,158.7243,158.9416,8184.0
2023-10-13 14:10:00,168.22,168.47,168.22,168.4,6782.0,158.8943,159.1305,158.8943,159.0644,6782.0
2023-10-13 14:15:00,168.4,168.49,168.33,168.49,8978.0,159.0644,159.1494,158.9982,159.1494,8978.0
2023-10-13 14:20:00,168.45,168.55,168.33,168.34,6410.0,159.1116,159.2061,158.9982,159.0077,6410.0
2023-10-13 14:25:00,168.24,168.31,168.01,168.18,5438.0,158.9132,158.9794,158.696,158.8566,5438.0
2023-10-13 14:30:00,168.12,168.28,168.09,168.17,8917.0,158.7999,158.951,158.7716,158.8471,8917.0
2023-10-13 14:35:00,168.22,168.22,167.85,167.89,10327.0,158.8943,158.8943,158.5449,158.5826,10327.0
2023-10-13 14:40:00,167.84,167.99,167.74,167.74,7258.0,158.5354,158.6771,158.441,158.441,7258.0
2023-10-13 14:45:00,167.71,167.71,167.26,167.38,4131.0,158.4126,158.4126,157.9876,158.1009,4131.0
2023-10-13 14:50:00,167.33,167.66,167.27,167.66,20136.0,158.0537,158.3654,157.997,158.3654,20136.0
2023-10-13 14:55:00,167.65,167.74,167.51,167.55,14066.0,158.3559,158.441,158.2237,158.2615,14066.0
2023-10-13 15:00:00,167.56,167.56,167.31,167.51,4908.0,158.2709,158.2709,158.0348,158.2237,4908.0
2023-10-13 15:05:00,167.45,167.46,167.1,167.28,6834.0,158.167,158.1765,157.8364,158.0065,6834.0
2023-10-13 15:10:00,167.27,167.52,167.25,167.36,10114.0,157.997,158.2332,157.9781,158.082,10114.0
2023-10-13 15:15:00,167.34,167.34,166.96,166.97,8699.0,158.0631,158.0631,157.7042,157.7136,8699.0
2023-10-13 15:20:00,166.92,167.03,166.79,166.8,8431.0,157.6664,157.7703,157.5436,157.5531,8431.0
2023-10-13 15:25:00,166.81,166.85,166.49,166.57,12441.0,157.5625,157.6003,157.2603,157.3358,12441.0
2023-10-13 15:30:00,166.6,167.05,166.6,166.93,14583.0,157.3642,157.7892,157.3642,157.6759,14583.0
2023-10-13 15:35:00,166.89,166.97,166.68,166.74,17108.0,157.6381,157.7136,157.4397,157.4964,17108.0
2023-10-13 15:40:00,166.73,166.78,166.62,166.73,17433.0,157.4869,157.5342,157.383,157.4869,17433.0
2023-10-13 15:45:00,166.74,166.92,166.65,166.87,20368.0,157.4964,157.6664,157.4114,157.6192,20368.0
2023-10-13 15:50:00,166.84,166.93,166.76,166.84,37828.0,157.5908,157.6759,157.5153,157.5908,37828.0
2023-10-13 15:55:00,166.83,166.97,166.68,166.96,104095.0,157.5814,157.7136,157.4397,157.7042,104095.0
2023-10-16 09:30:00,166.39,167.11,166.01,166.41,37739.0,157.1658,157.8459,156.8069,157.1847,37739.0
2023-10-16 09:35:00,165.8,166.0,164.7,164.7,21768.0,156.6085,156.7974,155.5695,155.5695,21768.0
2023-10-16 09:40:00,164.67,165.75,164.52,165.75,2001.0,155.5411,156.5613,155.3995,156.5613,2001.0
2023-10-16 09:45:00,165.84,166.3,165.65,166.05,9229.0,156.6463,157.0808,156.4668,156.8446,9229.0
2023-10-16 09:50:00,166.2,166.82,166.14,166.34,9467.0,156.9863,157.572,156.9297,157.1186,9467.0
2023-10-16 09:55:00,166.35,166.38,165.24,165.38,18221.0,157.128,157.1564,156.0795,156.2118,18221.0
2023-10-16 10:00:00,165.35,165.4,164.61,164.94,6198.0,156.1835,156.2307,155.4845,155.7962,6198.0
2023-10-16 10:05:00,165.16,165.29,164.8,165.29,6834.0,156.004,156.1268,155.6639,156.1268,6834.0
2023-10-16 10:10:00,165.47,166.26,165.46,166.26,12239.0,156.2968,157.043,156.2874,157.043,12239.0
2023-10-16 10:15:00,166.33,166.96,166.22,166.87,11693.0,157.1091,157.7042,157.0052,157.6192,11693.0
2023-10-16 10:20:00,166.83,166.95,166.77,166.8,4800.0,157.5814,157.6948,157.5247,157.5531,4800.0
2023-10-16 10:25:00,166.9,167.16,166.82,167.16,13908.0,157.6475,157.8931,157.572,157.8931,13908.0
2023-10-16 10:30:00,167.18,167.79,167.13,167.58,15925.0,157.912,158.4882,157.8648,158.2898,15925.0
2023-10-16 10:35:00,167.5,167.84,167.49,167.68,8174.0,158.2143,158.5354,158.2048,158.3843,8174.0
2023-10-16 10:40:00,167.75,167.96,167.66,167.77,9513.0,158.4504,158.6488,158.3654,158.4693,9513.0
2023-10-16 10:45:00,167.84,168.0,167.65,167.94,8439.0,158.5354,158.6865,158.3559,158.6299,8439.0
2023-10-16 10:50:00,167.9,168.29,167.89,168.14,11796.0,158.5921,158.9605,158.5826,158.8188,11796.0
2023-10-16 10:55:00,168.17,168.3,168.08,168.3,5666.0,158.8471,158.9699,158.7621,158.9699,5666.0
2023-10-16 11:00:00,168.27,168.46,168.2,168.37,5676.0,158.9416,159.121,158.8755,159.036,5676.0
2023-10-16 11:05:00,168.29,168.43,168.01,168.06,4271.0,158.9605,159.0927,158.696,158.7432,4271.0
2023-10-16 11:10:00,168.01,168.15,167.92,167.93,3913.0,158.696,158.8282,158.611,158.6204,3913.0
2023-10-16 11:15:00,167.96,168.43,167.95,168.4,12556.0,158.6488,159.0927,158.6393,159.0644,12556.0
2023-10-16 11:20:00,168.4,168.87,168.36,168.73,8434.0,159.0644,159.5083,159.0266,159.3761,8434.0
2023-10-16 11:25:00,168.76,168.81,168.68,168.81,3650.0,159.4044,159.4516,159.3288,159.4516,3650.0
2023-10-16 11:30:00,168.75,168.81,168.36,168.42,14690.0,159.395,159.4516,159.0266,159.0833,14690.0
2023-10-16 11:35:00,168.4,168.47,168.07,168.42,9021.0,159.0644,159.1305,158.7527,159.0833,9021.0
2023-10-16 11:40:00,168.46,168.54,168.36,168.44,8279.0,159.121,159.1966,159.0266,159.1022,8279.0
2023-10-16 11:45:00,168.37,168.42,168.17,168.31,7965.0,159.036,159.0833,158.8471,158.9794,7965.0
2023-10-16 11:50:00,168.38,168.54,168.28,168.54,5752.0,159.0455,159.1966,158.951,159.1966,5752.0
2023-10-16 11:55:00,168.56,168.78,168.47,168.72,19174.0,159.2155,159.4233,159.1305,159.3666,19174.0
2023-10-16 12:00:00,168.67,168.99,168.58,168.58,10302.0,159.3194,159.6217,159.2344,159.2344,10302.0
2023-10-16 12:05:00,168.59,168.85,168.59,168.75,11015.0,159.2438,159.4894,159.2438,159.395,11015.0
2023-10-16 12:10:00,168.71,168.72,168.57,168.64,4927.0,159.3572,159.3666,159.2249,159.2911,4927.0
2023-10-16 12:15:00,168.63,168.88,168.63,168.7,8737.0,159.2816,159.5178,159.2816,159.3477,8737.0
2023-10-16 12:20:00,168.75,168.87,168.45,168.59,27746.0,159.395,159.5083,159.1116,159.2438,27746.0
2023-10-16 12:25:00,168.6,168.72,168.43,168.43,4788.0,159.2533,159.3666,159.0927,159.0927,4788.0
2023-10-16 12:30:00,168.48,168.69,168.44,168.65,5147.0,159.1399,159.3383,159.1022,159.3005,5147.0
2023-10-16 12:35:00,168.6,168.8,168.57,168.78,8933.0,159.2533,159.4422,159.2249,159.4233,8933.0
2023-10-16 12:40:00,168.8,168.87,168.7,168.77,7421.0,159.4422,159.5083,159.3477,159.4139,7421.0
2023-10-16 12:45:00,168.79,168.91,168.67,168.68,9160.0,159.4327,159.5461,159.3194,159.3288,9160.0
2023-10-16 12:50:00,168.72,168.9,168.67,168.76,7668.0,159.3666,159.5366,159.3194,159.4044,7668.0
2023-10-16 12:55:00,168.72,168.86,168.61,168.68,6111.0,159.3666,159.4989,159.2627,159.3288,6111.0
2023-10-16 13:00:00,168.71,168.94,168.63,168.89,25154.0,159.3572,159.5744,159.2816,159.5272,25154.0
2023-10-16 13:05:00,168.88,169.22,168.85,169.01,13113.0,159.5178,159.8389,159.4894,159.6406,13113.0
2023-10-16 13:10:00,168.9,169.03,168.89,168.97,9998.0,159.5366,159.6594,159.5272,159.6028,9998.0
2023-10-16 13:15:00,169.02,169.12,168.97,169.01,8029.0,159.65,159.7445,159.6028,159.6406,8029.0
2023-10-16 13:20:00,169.06,169.07,168.58,168.67,9046.0,159.6878,159.6972,159.2344,159.3194,9046.0
2023-10-16 13:25:00,168.72,169.26,168.45,169.23,8183.0,159.3666,159.8767,159.1116,159.8484,8183.0
2023-10-16 13:30:00,169.21,169.24,169.04,169.16,12040.0,159.8295,159.8578,159.6689,159.7822,12040.0
2023-10-16 13:35:00,169.16,169.4,169.09,169.22,8683.0,159.7822,160.0089,159.7161,159.8389,8683.0
2023-10-16 13:40:00,169.31,169.56,169.3,169.54,13186.0,159.9239,160.1601,159.9145,160.1412,13186.0
2023-10-16 13:45:00,169.45,169.56,169.37,169.46,4942.0,160.0562,160.1601,159.9806,160.0656,4942.0
2023-10-16 13:50:00,169.46,169.51,169.36,169.48,5073.0,160.0656,160.1128,159.9711,160.0845,5073.0
2023-10-16 13:55:00,169.43,169.68,169.43,169.65,6636.0,160.0373,160.2734,160.0373,160.2451,6636.0
2023-10-16 14:00:00,169.67,169.73,169.55,169.67,10374.0,160.264,160.3206,160.1506,160.264,10374.0
2023-10-16 14:05:00,169.67,169.74,169.59,169.66,13088.0,160.264,160.3301,160.1884,160.2545,13088.0
2023-10-16 14:10:00,169.65,169.7,169.58,169.63,8031.0,160.2451,160.2923,160.179,160.2262,8031.0
2023-10-16 14:15:00,169.67,169.83,169.65,169.71,11979.0,160.264,160.4151,160.2451,160.3017,11979.0
2023-10-16 14:20:00,169.72,169.79,169.36,169.36,10115.0,160.3112,160.3773,159.9711,159.9711,10115.0
2023-10-16 14:25:00,169.35,169.53,169.32,169.37,10551.0,159.9617,160.1317,159.9334,159.9806,10551.0
2023-10-16 14:30:00,169.33,169.48,169.25,169.25,6221.0,159.9428,160.0845,159.8672,159.8672,6221.0
2023-10-16 14:35:00,169.24,169.34,168.99,169.07,15487.0,159.8578,159.9523,159.6217,159.6972,15487.0
2023-10-16 14:40:00,169.03,169.22,169.03,169.19,7279.0,159.6594,159.8389,159.6594,159.8106,7279.0
2023-10-16 14:45:00,169.23,169.37,169.17,169.37,7804.0,159.8484,159.9806,159.7917,159.9806,7804.0
2023-10-16 14:50:00,169.37,169.68,169.37,169.65,10039.0,159.9806,160.2734,159.9806,160.2451,10039.0
2023-10-16 14:55:00,169.63,169.88,169.56,169.81,6933.0,160.2262,160.4623,160.1601,160.3962,6933.0
2023-10-16 15:00:00,169.78,169.84,169.25,169.63,49915.0,160.3679,160.4245,159.8672,160.2262,49915.0
2023-10-16 15:05:00,169.66,169.83,169.66,169.75,7698.0,160.2545,160.4151,160.2545,160.3395,7698.0
2023-10-16 15:10:00,169.78,169.89,169.7,169.74,16910.0,160.3679,160.4718,160.2923,160.3301,16910.0
2023-10-16 15:15:00,169.76,169.83,169.71,169.71,8304.0,160.349,160.4151,160.3017,160.3017,8304.0
2023-10-16 15:20:00,169.7,170.21,169.69,170.1,14958.0,160.2923,160.774,160.2829,160.6701,14958.0
2023-10-16 15:25:00,170.08,170.24,170.05,170.22,15342.0,160.6512,160.8024,160.6229,160.7835,15342.0
2023-10-16 15:30:00,170.25,170.32,170.06,170.12,18232.0,160.8118,160.8779,160.6323,160.689,18232.0
2023-10-16 15:35:00,170.09,170.11,169.88,169.93,17045.0,160.6607,160.6796,160.4623,160.5095,17045.0
2023-10-16 15:40:00,169.84,170.2,169.83,169.86,29219.0,160.4245,160.7646,160.4151,160.4434,29219.0
2023-10-16 15:45:00,169.84,170.07,169.79,169.89,28493.0,160.4245,160.6418,160.3773,160.4718,28493.0
2023-10-16 15:50:00,169.91,169.92,169.41,169.67,49454.0,160.4907,160.5001,160.0184,160.264,49454.0
2023-10-16 15:55:00,169.7,169.78,169.15,169.24,135725.0,160.2923,160.3679,159.7728,159.8578,135725.0
2023-10-17 09:30:00,167.32,169.08,167.32,168.93,45096.0,158.0442,159.7067,158.0442,159.565,45096.0
2023-10-17 09:35:00,168.9,169.84,168.58,169.8,20598.0,159.5366,160.4245,159.2344,160.3868,20598.0
2023-10-17 09:40:00,169.81,169.92,168.72,168.75,9168.0,160.3962,160.5001,159.3666,159.395,9168.0
2023-10-17 09:45:00,168.73,169.01,168.42,168.55,7383.0,159.3761,159.6406,159.0833,159.2061,7383.0
2023-10-17 09:50:00,168.64,169.0,168.52,168.67,5733.0,159.2911,159.6311,159.1777,159.3194,5733.0
2023-10-17 09:55:00,168.78,169.01,167.94,167.94,12631.0,159.4233,159.6406,158.6299,158.6299,12631.0
2023-10-17 10:00:00,168.12,168.12,167.69,167.71,14685.0,158.7999,158.7999,158.3937,158.4126,14685.0
2023-10-17 10:05:00,167.73,167.99,167.43,167.89,11415.0,158.4315,158.6771,158.1481,158.5826,11415.0
2023-10-17 10:10:00,167.88,168.31,167.79,168.31,13118.0,158.5732,158.9794,158.4882,158.9794,13118.0
2023-10-17 10:15:00,168.35,168.42,168.07,168.17,3569.0,159.0171,159.0833,158.7527,158.8471,3569.0
2023-10-17 10:20:00,168.17,168.38,168.02,168.25,9953.0,158.8471,159.0455,158.7054,158.9227,9953.0
2023-10-17 10:25:00,168.32,168.59,168.21,168.47,6460.0,158.9888,159.2438,158.8849,159.1305,6460.0
2023-10-17 10:30:00,168.43,168.46,168.06,168.14,8675.0,159.0927,159.121,158.7432,158.8188,8675.0
2023-10-17 10:35:00,168.13,168.37,168.12,168.21,11762.0,158.8093,159.036,158.7999,158.8849,11762.0
2023-10-17 10:40:00,168.25,168.26,167.63,167.85,11383.0,158.9227,158.9321,158.3371,158.5449,11383.0
2023-10-17 10:45:00,167.93,167.97,167.66,167.8,4850.0,158.6204,158.6582,158.3654,158.4976,4850.0
2023-10-17 10:50:00,167.81,167.96,167.43,167.57,7491.0,158.5071,158.6488,158.1481,158.2804,7491.0
2023-10-17 10:55:00,167.58,168.02,167.55,167.99,7958.0,158.2898,158.7054,158.2615,158.6771,7958.0
2023-10-17 11:00:00,167.99,167.99,167.46,167.85,10869.0,158.6771,158.6771,158.1765,158.5449,10869.0
2023-10-17 11:05:00,167.86,167.86,167.6,167.85,9452.0,158.5543,158.5543,158.3087,158.5449,9452.0
2023-10-17 11:10:00,167.78,167.84,167.47,167.55,3973.0,158.4787,158.5354,158.1859,158.2615,3973.0
2023-10-17 11:15:00,167.56,167.89,167.53,167.68,10593.0,158.2709,158.5826,158.2426,158.3843,10593.0
2023-10-17 11:20:00,167.75,167.75,167.48,167.49,3525.0,158.4504,158.4504,158.1954,158.2048,3525.0
2023-10-17 11:25:00,167.61,167.72,167.49,167.67,4512.0,158.3182,158.4221,158.2048,158.3748,4512.0
2023-10-17 11:30:00,167.59,168.0,167.55,167.95,5862.0,158.2993,158.6865,158.2615,158.6393,5862.0
2023-10-17 11:35:00,168.0,168.07,167.77,168.0,4185.0,158.6865,158.7527,158.4693,158.6865,4185.0
2023-10-17 11:40:00,167.91,168.17,167.91,168.11,6840.0,158.6015,158.8471,158.6015,158.7904,6840.0
2023-10-17 11:45:00,168.14,168.35,167.99,168.35,3998.0,158.8188,159.0171,158.6771,159.0171,3998.0
2023-10-17 11:50:00,168.48,168.54,168.29,168.41,9057.0,159.1399,159.1966,158.9605,159.0738,9057.0
2023-10-17 11:55:00,168.41,168.47,168.19,168.21,3925.0,159.0738,159.1305,158.866,158.8849,3925.0
2023-10-17 12:00:00,168.28,168.58,168.27,168.44,8275.0,158.951,159.2344,158.9416,159.1022,8275.0
2023-10-17 12:05:00,168.47,168.57,168.24,168.24,7429.0,159.1305,159.2249,158.9132,158.9132,7429.0
2023-10-17 12:10:00,168.21,168.21,167.92,167.92,16367.0,158.8849,158.8849,158.611,158.611,16367.0
2023-10-17 12:15:00,167.96,168.11,167.9,167.99,11406.0,158.6488,158.7904,158.5921,158.6771,11406.0
2023-10-17 12:20:00,167.89,167.98,167.81,167.89,9926.0,158.5826,158.6677,158.5071,158.5826,9926.0
2023-10-17 12:25:00,167.92,168.05,167.84,168.04,14007.0,158.611,158.7338,158.5354,158.7243,14007.0
2023-10-17 12:30:00,168.17,168.2,167.93,167.93,4936.0,158.8471,158.8755,158.6204,158.6204,4936.0
2023-10-17 12:35:00,167.92,167.93,167.73,167.73,7686.0,158.611,158.6204,158.4315,158.4315,7686.0
2023-10-17 12:40:00,167.78,167.78,167.61,167.69,16069.0,158.4787,158.4787,158.3182,158.3937,16069.0
2023-10-17 12:45:00,167.68,167.68,167.38,167.47,8912.0,158.3843,158.3843,158.1009,158.1859,8912.0
2023-10-17 12:50:00,167.45,167.6,167.33,167.6,8464.0,158.167,158.3087,158.0537,158.3087,8464.0
2023-10-17 12:55:00,167.63,167.67,167.11,167.16,8627.0,158.3371,158.3748,157.8459,157.8931,8627.0
2023-10-17 13:00:00,167.16,167.33,167.06,167.24,8911.0,157.8931,158.0537,157.7987,157.9687,8911.0
2023-10-17 13:05:00,167.26,167.28,167.02,167.08,8243.0,157.9876,158.0065,157.7609,157.8175,8243.0
2023-10-17 13:10:00,166.98,167.07,166.89,166.9,6925.0,157.7231,157.8081,157.6381,157.6475,6925.0
2023-10-17 13:15:00,166.84,166.92,166.69,166.75,7658.0,157.5908,157.6664,157.4492,157.5058,7658.0
2023-10-17 13:20:00,166.74,166.93,166.62,166.62,12113.0,157.4964,157.6759,157.383,157.383,12113.0
2023-10-17 13:25:00,166.52,166.63,166.48,166.56,4257.0,157.2886,157.3925,157.2508,157.3264,4257.0
2023-10-17 13:30:00,166.52,166.87,166.33,166.43,15421.0,157.2886,157.6192,157.1091,157.2036,15421.0
2023-10-17 13:35:00,166.38,166.6,166.25,166.6,11868.0,157.1564,157.3642,157.0336,157.3642,11868.0
2023-10-17 13:40:00,166.57,166.75,166.46,166.67,24566.0,157.3358,157.5058,157.2319,157.4303,24566.0
2023-10-17 13:45:00,166.66,166.72,166.39,166.48,5384.0,157.4208,157.4775,157.1658,157.2508,5384.0
2023-10-17 13:50:00,166.4,166.44,166.1,166.1,9952.0,157.1752,157.213,156.8919,156.8919,9952.0
2023-10-17 13:55:00,166.09,166.17,165.91,166.11,7083.0,156.8824,156.958,156.7124,156.9013,7083.0
2023-10-17 14:00:00,166.04,166.25,165.94,166.05,8356.0,156.8352,157.0336,156.7407,156.8446,8356.0
2023-10-17 14:05:00,166.06,166.46,166.05,166.46,9013.0,156.8541,157.2319,156.8446,157.2319,9013.0
2023-10-17 14:10:00,166.36,166.6,166.33,166.51,13215.0,157.1375,157.3642,157.1091,157.2791,13215.0
2023-10-17 14:15:00,166.56,166.66,166.55,166.55,6788.0,157.3264,157.4208,157.3169,157.3169,6788.0
2023-10-17 14:20:00,166.55,166.6,166.32,166.37,8383.0,157.3169,157.3642,157.0997,157.1469,8383.0
2023-10-17 14:25:00,166.43,166.54,166.3,166.37,9698.0,157.2036,157.3075,157.0808,157.1469,9698.0
2023-10-17 14:30:00,166.35,166.35,166.07,166.1,11003.0,157.128,157.128,156.8635,156.8919,11003.0
2023-10-17 14:35:00,166.07,166.2,165.9,166.2,9574.0,156.8635,156.9863,156.703,156.9863,9574.0
2023-10-17 14:40:00,166.22,166.5,166.09,166.11,11874.0,157.0052,157.2697,156.8824,156.9013,11874.0
2023-10-17 14:45:00,166.09,166.33,165.97,166.3,8550.0,156.8824,157.1091,156.7691,157.0808,8550.0
2023-10-17 14:50:00,166.21,166.27,165.82,165.87,13067.0,156.9958,157.0524,156.6274,156.6746,13067.0
2023-10-17 14:55:00,165.84,166.18,165.77,165.95,10429.0,156.6463,156.9674,156.5802,156.7502,10429.0
2023-10-17 15:00:00,165.88,165.96,165.81,165.93,8819.0,156.6841,156.7596,156.618,156.7313,8819.0
2023-10-17 15:05:00,165.92,166.28,165.91,166.25,8439.0,156.7219,157.0619,156.7124,157.0336,8439.0
2023-10-17 15:10:00,166.27,166.35,166.2,166.26,13427.0,157.0524,157.128,156.9863,157.043,13427.0
2023-10-17 15:15:00,166.25,166.45,166.21,166.24,12639.0,157.0336,157.2225,156.9958,157.0241,12639.0
2023-10-17 15:20:00,166.28,166.43,166.24,166.43,13339.0,157.0619,157.2036,157.0241,157.2036,13339.0
2023-10-17 15:25:00,166.49,166.59,166.41,166.53,10872.0,157.2603,157.3547,157.1847,157.298,10872.0
2023-10-17 15:30:00,166.56,166.67,166.45,166.57,10370.0,157.3264,157.4303,157.2225,157.3358,10370.0
2023-10-17 15:35:00,166.56,166.6,166.45,166.54,10552.0,157.3264,157.3642,157.2225,157.3075,10552.0
2023-10-17 15:40:00,166.52,166.58,166.46,166.53,12439.0,157.2886,157.3453,157.2319,157.298,12439.0
2023-10-17 15:45:00,166.56,166.74,166.48,166.73,23506.0,157.3264,157.4964,157.2508,157.4869,23506.0
2023-10-17 15:50:00,166.72,167.18,166.69,167.15,47505.0,157.4775,157.912,157.4492,157.8837,47505.0
2023-10-17 15:55:00,167.15,167.17,166.88,166.95,73908.0,157.8837,157.9026,157.6286,157.6948,73908.0
2023-10-18 09:30:00,167.01,167.55,166.71,167.4,29433.0,157.7514,158.2615,157.4681,158.1198,29433.0
2023-10-18 09:35:00,167.4,167.53,166.8,166.81,15183.0,158.1198,158.2426,157.5531,157.5625,15183.0
2023-10-18 09:40:00,166.68,166.98,165.79,165.98,24751.0,157.4397,157.7231,156.5991,156.7785,24751.0
2023-10-18 09:45:00,166.1,166.91,166.1,166.91,7590.0,156.8919,157.657,156.8919,157.657,7590.0
2023-10-18 09:50:00,166.89,167.1,166.7,166.89,9940.0,157.6381,157.8364,157.4586,157.6381,9940.0
2023-10-18 09:55:00,167.0,167.11,166.64,166.82,15388.0,157.742,157.8459,157.4019,157.572,15388.0
2023-10-18 10:00:00,166.95,166.95,166.15,166.39,21264.0,157.6948,157.6948,156.9391,157.1658,21264.0
2023-10-18 10:05:00,166.4,167.07,166.27,166.67,10943.0,157.1752,157.8081,157.0524,157.4303,10943.0
2023-10-18 10:10:00,166.84,166.87,166.2,166.53,17587.0,157.5908,157.6192,156.9863,157.298,17587.0
2023-10-18 10:15:00,166.41,166.51,166.14,166.41,14608.0,157.1847,157.2791,156.9297,157.1847,14608.0
2023-10-18 10:20:00,166.44,166.59,166.29,166.33,12595.0,157.213,157.3547,157.0713,157.1091,12595.0
2023-10-18 10:25:00,166.32,166.64,166.13,166.13,21369.0,157.0997,157.4019,156.9202,156.9202,21369.0
2023-10-18 10:30:00,166.1,166.68,166.05,166.55,5649.0,156.8919,157.4397,156.8446,157.3169,5649.0
2023-10-18 10:35:00,166.55,166.71,166.34,166.34,6410.0,157.3169,157.4681,157.1186,157.1186,6410.0
2023-10-18 10:40:00,166.35,166.49,165.97,165.97,8144.0,157.128,157.2603,156.7691,156.7691,8144.0
2023-10-18 10:45:00,165.92,165.96,165.57,165.58,5492.0,156.7219,156.7596,156.3913,156.4007,5492.0
2023-10-18 10:50:00,165.62,165.73,165.25,165.34,14433.0,156.4385,156.5424,156.089,156.174,14433.0
2023-10-18 10:55:00,165.32,165.51,165.29,165.49,10738.0,156.1551,156.3346,156.1268,156.3157,10738.0
2023-10-18 11:00:00,165.46,165.6,165.14,165.48,29284.0,156.2874,156.4196,155.9851,156.3062,29284.0
2023-10-18 11:05:00,165.52,165.58,165.15,165.3,11545.0,156.344,156.4007,155.9945,156.1362,11545.0
2023-10-18 11:10:00,165.23,165.31,165.04,165.08,7754.0,156.0701,156.1457,155.8906,155.9284,7754.0
2023-10-18 11:15:00,165.12,165.23,165.04,165.09,4726.0,155.9662,156.0701,155.8906,155.9379,4726.0
2023-10-18 11:20:00,165.05,165.13,164.65,164.95,13515.0,155.9001,155.9756,155.5223,155.8056,13515.0
2023-10-18 11:25:00,165.01,165.24,164.94,165.05,15165.0,155.8623,156.0795,155.7962,155.9001,15165.0
2023-10-18 11:30:00,164.99,165.02,164.78,164.78,18224.0,155.8434,155.8717,155.6451,155.6451,18224.0
2023-10-18 11:35:00,164.75,164.8,164.41,164.51,11375.0,155.6167,155.6639,155.2956,155.39,11375.0
2023-10-18 11:40:00,164.58,164.61,164.28,164.29,8013.0,155.4561,155.4845,155.1728,155.1822,8013.0
2023-10-18 11:45:00,164.29,164.29,164.01,164.04,8533.0,155.1822,155.1822,154.9177,154.9461,8533.0
2023-10-18 11:50:00,164.12,164.52,164.09,164.41,6500.0,155.0216,155.3995,154.9933,155.2956,6500.0
2023-10-18 11:55:00,164.45,164.49,164.34,164.47,6685.0,155.3333,155.3711,155.2294,155.3522,6685.0
2023-10-18 12:00:00,164.47,164.71,164.23,164.68,6677.0,155.3522,155.5789,155.1255,155.5506,6677.0
2023-10-18 12:05:00,164.68,164.68,164.33,164.58,5871.0,155.5506,155.5506,155.22,155.4561,5871.0
2023-10-18 12:10:00,164.62,164.62,164.2,164.29,12233.0,155.4939,155.4939,155.0972,155.1822,12233.0
2023-10-18 12:15:00,164.31,164.48,164.17,164.27,12256.0,155.2011,155.3617,155.0689,155.1633,12256.0
2023-10-18 12:20:00,164.27,164.38,164.01,164.03,9314.0,155.1633,155.2672,154.9177,154.9366,9314.0
2023-10-18 12:25:00,164.02,164.21,163.93,164.2,8178.0,154.9272,155.1066,154.8422,155.0972,8178.0
2023-10-18 12:30:00,164.24,164.26,164.03,164.12,2265.0,155.135,155.1539,154.9366,155.0216,2265.0
2023-10-18 12:35:00,164.0,164.1,163.83,164.0,11319.0,154.9083,155.0027,154.7477,154.9083,11319.0
2023-10-18 12:40:00,164.03,164.2,164.03,164.18,5250.0,154.9366,155.0972,154.9366,155.0783,5250.0
2023-10-18 12:45:00,164.16,164.27,164.16,164.16,5764.0,155.0594,155.1633,155.0594,155.0594,5764.0
2023-10-18 12:50:00,164.17,164.25,164.1,164.15,4006.0,155.0689,155.1444,155.0027,155.05,4006.0
2023-10-18 12:55:00,164.15,164.23,164.15,164.17,1667.0,155.05,155.1255,155.05,155.0689,1667.0
2023-10-18 13:00:00,164.23,164.8,164.11,164.8,8063.0,155.1255,155.6639,155.0122,155.6639,8063.0
2023-10-18 13:05:00,164.81,164.93,164.62,164.81,20809.0,155.6734,155.7867,155.4939,155.6734,20809.0
2023-10-18 13:10:00,164.81,165.24,164.79,164.99,15585.0,155.6734,156.0795,155.6545,155.8434,15585.0
2023-10-18 13:15:00,165.03,165.17,164.8,164.8,7049.0,155.8812,156.0134,155.6639,155.6639,7049.0
2023-10-18 13:20:00,164.86,164.9,164.6,164.62,5139.0,155.7206,155.7584,155.475,155.4939,5139.0
2023-10-18 13:25:00,164.65,164.76,164.5,164.58,6262.0,155.5223,155.6262,155.3806,155.4561,6262.0
2023-10-18 13:30:00,164.51,164.51,163.93,164.03,6365.0,155.39,155.39,154.8422,154.9366,6365.0
2023-10-18 13:35:00,163.96,164.05,163.81,163.93,4217.0,154.8705,154.9555,154.7288,154.8422,4217.0
2023-10-18 13:40:00,163.86,164.24,163.82,164.24,5209.0,154.7761,155.135,154.7383,155.135,5209.0
2023-10-18 13:45:00,164.25,164.33,164.13,164.32,6053.0,155.1444,155.22,155.0311,155.2106,6053.0
2023-10-18 13:50:00,164.34,164.52,164.25,164.43,8751.0,155.2294,155.3995,155.1444,155.3145,8751.0
2023-10-18 13:55:00,164.43,164.76,164.39,164.65,2246.0,155.3145,155.6262,155.2767,155.5223,2246.0
2023-10-18 14:00:00,164.64,164.68,164.43,164.67,5549.0,155.5128,155.5506,155.3145,155.5411,5549.0
2023-10-18 14:05:00,164.61,165.03,164.55,164.89,7935.0,155.4845,155.8812,155.4278,155.749,7935.0
2023-10-18 14:10:00,164.85,164.92,164.63,164.63,3529.0,155.7112,155.7773,155.5034,155.5034,3529.0
2023-10-18 14:15:00,164.76,164.76,164.39,164.45,3783.0,155.6262,155.6262,155.2767,155.3333,3783.0
2023-10-18 14:20:00,164.5,164.5,164.3,164.36,7780.0,155.3806,155.3806,155.1917,155.2483,7780.0
2023-10-18 14:25:00,164.31,164.35,164.08,164.21,9793.0,155.2011,155.2389,154.9839,155.1066,9793.0
2023-10-18 14:30:00,164.17,164.34,164.09,164.14,5026.0,155.0689,155.2294,154.9933,155.0405,5026.0
2023-10-18 14:35:00,164.15,164.15,163.83,163.92,4481.0,155.05,155.05,154.7477,154.8327,4481.0
2023-10-18 14:40:00,163.94,164.05,163.9,164.05,8617.0,154.8516,154.9555,154.8138,154.9555,8617.0
2023-10-18 14:45:00,164.03,164.1,163.92,163.93,4398.0,154.9366,155.0027,154.8327,154.8422,4398.0
2023-10-18 14:50:00,163.9,163.97,163.63,163.66,4908.0,154.8138,154.88,154.5588,154.5871,4908.0
2023-10-18 14:55:00,163.65,163.8,163.59,163.73,4810.0,154.5777,154.7194,154.521,154.6533,4810.0
2023-10-18 15:00:00,163.75,163.83,163.59,163.83,7389.0,154.6722,154.7477,154.521,154.7477,7389.0
2023-10-18 15:05:00,163.73,163.88,163.56,163.56,10102.0,154.6533,154.7949,154.4927,154.4927,10102.0
2023-10-18 15:10:00,163.57,163.68,163.48,163.52,12337.0,154.5021,154.606,154.4171,154.4549,12337.0
2023-10-18 15:15:00,163.53,163.75,163.36,163.62,13249.0,154.4643,154.6722,154.3038,154.5494,13249.0
2023-10-18 15:20:00,163.59,163.86,163.41,163.77,16871.0,154.521,154.7761,154.351,154.691,16871.0
2023-10-18 15:25:00,163.67,163.78,163.47,163.65,23442.0,154.5966,154.7005,154.4077,154.5777,23442.0
2023-10-18 15:30:00,163.69,163.9,163.55,163.88,13959.0,154.6155,154.8138,154.4832,154.7949,13959.0
2023-10-18 15:35:00,163.88,163.96,163.67,163.67,15167.0,154.7949,154.8705,154.5966,154.5966,15167.0
2023-10-18 15:40:00,163.66,163.66,163.26,163.28,18204.0,154.5871,154.5871,154.2093,154.2282,18204.0
2023-10-18 15:45:00,163.23,163.24,162.7,162.89,36555.0,154.181,154.1904,153.6804,153.8598,36555.0
2023-10-18 15:50:00,162.94,163.19,162.75,162.88,42538.0,153.9071,154.1432,153.7276,153.8504,42538.0
2023-10-18 15:55:00,162.87,163.03,162.71,162.82,96418.0,153.8409,153.9921,153.6898,153.7937,96418.0
2023-10-19 09:30:00,158.47,160.8,158.0,160.31,77906.0,149.6849,151.8857,149.2409,151.4229,77906.0
2023-10-19 09:35:00,160.04,161.17,159.23,160.83,18154.0,151.1678,152.2352,150.4027,151.914,18154.0
2023-10-19 09:40:00,160.97,161.39,160.19,160.9,34312.0,152.0463,152.443,151.3095,151.9801,34312.0
2023-10-19 09:45:00,161.01,161.28,160.2,161.14,30688.0,152.084,152.3391,151.319,152.2068,30688.0
2023-10-19 09:50:00,161.07,162.02,161.03,162.02,5998.0,152.1407,153.0381,152.1029,153.0381,5998.0
2023-10-19 09:55:00,161.8,162.1,161.37,161.96,20364.0,152.8303,153.1136,152.4241,152.9814,20364.0
2023-10-19 10:00:00,161.95,161.95,160.9,161.16,41435.0,152.9719,152.9719,151.9801,152.2257,41435.0
2023-10-19 10:05:00,161.03,161.25,160.77,161.0,20325.0,152.1029,152.3107,151.8574,152.0746,20325.0
2023-10-19 10:10:00,160.99,161.07,160.76,160.89,16855.0,152.0652,152.1407,151.8479,151.9707,16855.0
2023-10-19 10:15:00,160.93,161.12,160.35,160.35,22724.0,152.0085,152.188,151.4606,151.4606,22724.0
2023-10-19 10:20:00,160.36,160.47,159.82,160.16,72095.0,151.4701,151.574,150.96,151.2812,72095.0
2023-10-19 10:25:00,160.04,160.12,159.38,159.42,22745.0,151.1678,151.2434,150.5444,150.5822,22745.0
2023-10-19 10:30:00,159.37,159.56,159.17,159.29,33287.0,150.535,150.7144,150.3461,150.4594,33287.0
2023-10-19 10:35:00,159.23,160.42,159.22,159.77,52576.0,150.4027,151.5268,150.3933,150.9128,52576.0
2023-10-19 10:40:00,159.85,160.47,159.69,160.26,8574.0,150.9884,151.574,150.8372,151.3756,8574.0
2023-10-19 10:45:00,160.33,160.38,160.0,160.15,11692.0,151.4417,151.489,151.13,151.2717,11692.0
2023-10-19 10:50:00,160.14,160.26,159.78,159.97,6716.0,151.2623,151.3756,150.9222,151.1017,6716.0
2023-10-19 10:55:00,159.99,160.04,159.56,159.65,7735.0,151.1206,151.1678,150.7144,150.7994,7735.0
2023-10-19 11:00:00,159.59,159.82,159.4,159.76,6585.0,150.7428,150.96,150.5633,150.9033,6585.0
2023-10-19 11:05:00,159.81,160.43,159.81,160.31,9090.0,150.9506,151.5362,150.9506,151.4229,9090.0
2023-10-19 11:10:00,160.2,160.49,160.15,160.34,10587.0,151.319,151.5929,151.2717,151.4512,10587.0
2023-10-19 11:15:00,160.39,160.71,160.09,160.12,23292.0,151.4984,151.8007,151.2151,151.2434,23292.0
2023-10-19 11:20:00,160.17,160.54,159.89,160.42,8312.0,151.2906,151.6401,151.0261,151.5268,8312.0
2023-10-19 11:25:00,160.42,160.68,160.41,160.66,11616.0,151.5268,151.7723,151.5173,151.7535,11616.0
2023-10-19 11:30:00,160.61,160.98,160.5,160.78,12563.0,151.7062,152.0557,151.6023,151.8668,12563.0
2023-10-19 11:35:00,160.83,161.41,160.82,161.31,12422.0,151.914,152.4619,151.9046,152.3674,12422.0
2023-10-19 11:40:00,161.36,161.68,161.32,161.48,10577.0,152.4146,152.7169,152.3769,152.528,10577.0
2023-10-19 11:45:00,161.43,161.67,161.28,161.37,13963.0,152.4808,152.7075,152.3391,152.4241,13963.0
2023-10-19 11:50:00,161.3,161.31,160.99,161.2,13316.0,152.358,152.3674,152.0652,152.2635,13316.0
2023-10-19 11:55:00,161.25,161.37,160.86,160.93,21010.0,152.3107,152.4241,151.9424,152.0085,21010.0
2023-10-19 12:00:00,160.86,161.75,160.61,161.46,25068.0,151.9424,152.783,151.7062,152.5091,25068.0
2023-10-19 12:05:00,161.45,161.45,161.03,161.06,22794.0,152.4997,152.4997,152.1029,152.1313,22794.0
2023-10-19 12:10:00,161.06,161.53,160.97,161.3,13992.0,152.1313,152.5752,152.0463,152.358,13992.0
2023-10-19 12:15:00,161.28,162.06,161.28,162.06,7714.0,152.3391,153.0758,152.3391,153.0758,7714.0
2023-10-19 12:20:00,162.04,162.54,162.01,162.24,8856.0,153.0569,153.5292,153.0286,153.2459,8856.0
2023-10-19 12:25:00,162.2,162.25,160.83,160.86,12737.0,153.2081,153.2553,151.914,151.9424,12737.0
2023-10-19 12:30:00,160.99,161.25,160.57,160.7,11130.0,152.0652,152.3107,151.6684,151.7912,11130.0
2023-10-19 12:35:00,160.7,160.7,160.16,160.51,9035.0,151.7912,151.7912,151.2812,151.6118,9035.0
2023-10-19 12:40:00,160.46,160.91,160.36,160.73,10162.0,151.5645,151.9896,151.4701,151.8196,10162.0
2023-10-19 12:45:00,160.9,161.21,160.77,161.17,9094.0,151.9801,152.273,151.8574,152.2352,9094.0
2023-10-19 12:50:00,161.09,161.59,160.85,161.4,14774.0,152.1596,152.6319,151.9329,152.4524,14774.0
2023-10-19 12:55:00,161.41,161.8,161.41,161.69,16356.0,152.4619,152.8303,152.4619,152.7264,16356.0
2023-10-19 13:00:00,161.75,162.33,161.71,162.04,9299.0,152.783,153.3309,152.7452,153.0569,9299.0
2023-10-19 13:05:00,162.07,162.43,162.07,162.43,6750.0,153.0853,153.4253,153.0853,153.4253,6750.0
2023-10-19 13:10:00,162.4,162.4,161.79,161.79,10568.0,153.397,153.397,152.8208,152.8208,10568.0
2023-10-19 13:15:00,161.82,162.17,161.56,161.86,11013.0,152.8491,153.1797,152.6036,152.8869,11013.0
2023-10-19 13:20:00,161.86,161.87,161.13,161.31,7951.0,152.8869,152.8964,152.1974,152.3674,7951.0
2023-10-19 13:25:00,161.21,161.58,161.06,161.45,15082.0,152.273,152.6224,152.1313,152.4997,15082.0
2023-10-19 13:30:00,161.56,162.03,161.45,161.45,9541.0,152.6036,153.0475,152.4997,152.4997,9541.0
2023-10-19 13:35:00,161.45,161.51,161.0,161.02,6741.0,152.4997,152.5563,152.0746,152.0935,6741.0
2023-10-19 13:40:00,161.09,161.09,160.56,160.68,8657.0,152.1596,152.1596,151.659,151.7723,8657.0
2023-10-19 13:45:00,160.68,160.86,160.65,160.78,9944.0,151.7723,151.9424,151.744,151.8668,9944.0
2023-10-19 13:50:00,160.72,160.94,160.48,160.81,10869.0,151.8101,152.0179,151.5834,151.8951,10869.0
2023-10-19 13:55:00,160.84,161.17,160.76,160.83,16984.0,151.9235,152.2352,151.8479,151.914,16984.0
2023-10-19 14:00:00,160.86,161.19,160.7,160.9,9011.0,151.9424,152.2541,151.7912,151.9801,9011.0
2023-10-19 14:05:00,160.9,160.9,160.48,160.51,8258.0,151.9801,151.9801,151.5834,151.6118,8258.0
2023-10-19 14:10:00,160.57,160.85,160.55,160.55,7359.0,151.6684,151.9329,151.6496,151.6496,7359.0
2023-10-19 14:15:00,160.47,160.84,160.38,160.75,9260.0,151.574,151.9235,151.489,151.8385,9260.0
2023-10-19 14:20:00,160.77,160.8,160.42,160.59,6136.0,151.8574,151.8857,151.5268,151.6873,6136.0
2023-10-19 14:25:00,160.53,160.88,160.53,160.76,4208.0,151.6307,151.9613,151.6307,151.8479,4208.0
2023-10-19 14:30:00,160.73,160.73,160.47,160.49,7648.0,151.8196,151.8196,151.574,151.5929,7648.0
2023-10-19 14:35:00,160.45,160.48,160.22,160.38,12484.0,151.5551,151.5834,151.3378,151.489,12484.0
2023-10-19 14:40:00,160.32,160.32,159.98,160.06,12020.0,151.4323,151.4323,151.1111,151.1867,12020.0
2023-10-19 14:45:00,160.17,160.35,160.11,160.14,5456.0,151.2906,151.4606,151.2339,151.2623,5456.0
2023-10-19 14:50:00,160.06,160.35,160.06,160.18,8845.0,151.1867,151.4606,151.1867,151.3001,8845.0
2023-10-19 14:55:00,160.2,160.23,159.98,160.03,20624.0,151.319,151.3473,151.1111,151.1584,20624.0
2023-10-19 15:00:00,159.98,160.19,159.95,160.11,13236.0,151.1111,151.3095,151.0828,151.2339,13236.0
2023-10-19 15:05:00,160.09,160.15,159.87,159.96,9830.0,151.2151,151.2717,151.0072,151.0923,9830.0
2023-10-19 15:10:00,159.95,160.06,159.79,159.83,13107.0,151.0828,151.1867,150.9317,150.9695,13107.0
2023-10-19 15:15:00,159.74,159.9,159.59,159.75,17114.0,150.8845,151.0356,150.7428,150.8939,17114.0
2023-10-19 15:20:00,159.74,159.81,159.48,159.62,10023.0,150.8845,150.9506,150.6389,150.7711,10023.0
2023-10-19 15:25:00,159.62,159.76,159.52,159.7,17086.0,150.7711,150.9033,150.6767,150.8467,17086.0
2023-10-19 15:30:00,159.86,160.17,159.75,160.12,11702.0,150.9978,151.2906,150.8939,151.2434,11702.0
2023-10-19 15:35:00,160.1,160.36,160.1,160.17,23106.0,151.2245,151.4701,151.2245,151.2906,23106.0
2023-10-19 15:40:00,160.21,160.21,159.75,159.82,24308.0,151.3284,151.3284,150.8939,150.96,24308.0
2023-10-19 15:45:00,159.81,160.14,159.64,160.12,45066.0,150.9506,151.2623,150.79,151.2434,45066.0
2023-10-19 15:50:00,160.12,160.27,159.85,159.86,71646.0,151.2434,151.3851,150.9884,150.9978,71646.0
2023-10-19 15:55:00,159.84,159.98,159.4,159.44,164556.0,150.9789,151.1111,150.5633,150.6011,164556.0
2023-10-20 09:30:00,160.77,160.93,160.04,160.25,149733.0,151.8574,152.0085,151.1678,151.3662,149733.0
2023-10-20 09:35:00,160.45,160.68,159.82,160.68,30746.0,151.5551,151.7723,150.96,151.7723,30746.0
2023-10-20 09:40:00,160.78,162.22,160.62,161.68,23256.0,151.8668,153.227,151.7157,152.7169,23256.0
2023-10-20 09:45:00,161.57,161.71,160.62,160.8,35523.0,152.613,152.7452,151.7157,151.8857,35523.0
2023-10-20 09:50:00,160.88,160.99,160.41,160.68,20213.0,151.9613,152.0652,151.5173,151.7723,20213.0
2023-10-20 09:55:00,160.67,160.68,159.94,160.26,15472.0,151.7629,151.7723,151.0734,151.3756,15472.0
2023-10-20 10:00:00,160.34,160.34,159.82,160.19,14493.0,151.4512,151.4512,150.96,151.3095,14493.0
2023-10-20 10:05:00,160.09,160.64,159.72,160.64,12265.0,151.2151,151.7346,150.8656,151.7346,12265.0
2023-10-20 10:10:00,160.65,161.11,160.38,161.11,18589.0,151.744,152.1785,151.489,152.1785,18589.0
2023-10-20 10:15:00,161.09,161.11,160.55,160.57,10745.0,152.1596,152.1785,151.6496,151.6684,10745.0
2023-10-20 10:20:00,160.55,160.84,160.1,160.56,21655.0,151.6496,151.9235,151.2245,151.659,21655.0
2023-10-20 10:25:00,160.58,160.71,160.41,160.41,22214.0,151.6779,151.8007,151.5173,151.5173,22214.0
2023-10-20 10:30:00,160.4,160.71,160.25,160.61,27761.0,151.5079,151.8007,151.3662,151.7062,27761.0
2023-10-20 10:35:00,160.62,160.84,160.45,160.81,20136.0,151.7157,151.9235,151.5551,151.8951,20136.0
2023-10-20 10:40:00,160.8,161.02,160.63,160.69,14059.0,151.8857,152.0935,151.7251,151.7818,14059.0
2023-10-20 10:45:00,160.69,161.66,160.65,161.62,12259.0,151.7818,152.698,151.744,152.6602,12259.0
2023-10-20 10:50:00,161.67,161.84,161.48,161.61,15348.0,152.7075,152.868,152.528,152.6508,15348.0
2023-10-20 10:55:00,161.63,161.89,161.28,161.5,14634.0,152.6697,152.9153,152.3391,152.5469,14634.0
2023-10-20 11:00:00,161.48,161.63,161.31,161.53,11233.0,152.528,152.6697,152.3674,152.5752,11233.0
2023-10-20 11:05:00,161.58,161.58,160.9,160.9,7489.0,152.6224,152.6224,151.9801,151.9801,7489.0
2023-10-20 11:10:00,160.8,161.29,160.68,161.14,21839.0,151.8857,152.3485,151.7723,152.2068,21839.0
2023-10-20 11:15:00,161.12,161.27,161.05,161.15,10506.0,152.188,152.3296,152.1218,152.2163,10506.0
2023-10-20 11:20:00,161.16,161.16,160.48,160.58,16772.0,152.2257,152.2257,151.5834,151.6779,16772.0
2023-10-20 11:25:00,160.68,161.11,160.58,160.93,13810.0,151.7723,152.1785,151.6779,152.0085,13810.0
2023-10-20 11:30:00,160.92,161.01,160.57,160.98,12298.0,151.999,152.084,151.6684,152.0557,12298.0
2023-10-20 11:35:00,160.98,161.22,160.8,160.91,17756.0,152.0557,152.2824,151.8857,151.9896,17756.0
2023-10-20 11:40:00,160.89,161.13,160.87,161.05,8430.0,151.9707,152.1974,151.9518,152.1218,8430.0
2023-10-20 11:45:00,161.0,161.19,160.88,161.11,9691.0,152.0746,152.2541,151.9613,152.1785,9691.0
2023-10-20 11:50:00,161.04,161.11,160.79,161.02,7600.0,152.1124,152.1785,151.8762,152.0935,7600.0
2023-10-20 11:55:00,161.02,161.3,160.97,160.97,10285.0,152.0935,152.358,152.0463,152.0463,10285.0
2023-10-20 12:00:00,161.02,161.03,160.59,160.81,6906.0,152.0935,152.1029,151.6873,151.8951,6906.0
2023-10-20 12:05:00,160.73,160.75,160.55,160.71,7890.0,151.8196,151.8385,151.6496,151.8007,7890.0
2023-10-20 12:10:00,160.66,160.91,160.66,160.78,5924.0,151.7535,151.9896,151.7535,151.8668,5924.0
2023-10-20 12:15:00,160.75,160.94,160.68,160.9,10460.0,151.8385,152.0179,151.7723,151.9801,10460.0
2023-10-20 12:20:00,160.9,161.48,160.9,161.48,42055.0,151.9801,152.528,151.9801,152.528,42055.0
2023-10-20 12:25:00,161.53,161.64,161.21,161.46,8814.0,152.5752,152.6791,152.273,152.5091,8814.0
2023-10-20 12:30:00,161.36,161.54,161.23,161.38,20830.0,152.4146,152.5847,152.2919,152.4335,20830.0
2023-10-20 12:35:00,161.38,161.57,161.27,161.49,5578.0,152.4335,152.613,152.3296,152.5374,5578.0
2023-10-20 12:40:00,161.53,161.6,161.4,161.55,11315.0,152.5752,152.6413,152.4524,152.5941,11315.0
2023-10-20 12:45:00,161.6,161.77,161.57,161.58,6442.0,152.6413,152.8019,152.613,152.6224,6442.0
2023-10-20 12:50:00,161.53,161.53,161.15,161.28,12459.0,152.5752,152.5752,152.2163,152.3391,12459.0
2023-10-20 12:55:00,161.28,161.59,161.26,161.44,12427.0,152.3391,152.6319,152.3202,152.4902,12427.0
2023-10-20 13:00:00,161.44,161.44,160.89,160.97,5967.0,152.4902,152.4902,151.9707,152.0463,5967.0
2023-10-20 13:05:00,160.92,161.04,160.69,160.84,9297.0,151.999,152.1124,151.7818,151.9235,9297.0
2023-10-20 13:10:00,160.88,160.96,160.76,160.96,8751.0,151.9613,152.0368,151.8479,152.0368,8751.0
2023-10-20 13:15:00,160.97,161.45,160.93,161.45,6704.0,152.0463,152.4997,152.0085,152.4997,6704.0
2023-10-20 13:20:00,161.5,161.51,161.29,161.37,13002.0,152.5469,152.5563,152.3485,152.4241,13002.0
2023-10-20 13:25:00,161.3,161.33,160.99,161.05,9736.0,152.358,152.3863,152.0652,152.1218,9736.0
2023-10-20 13:30:00,161.04,161.09,160.81,160.99,8828.0,152.1124,152.1596,151.8951,152.0652,8828.0
2023-10-20 13:35:00,160.97,161.03,160.74,160.74,7936.0,152.0463,152.1029,151.829,151.829,7936.0
2023-10-20 13:40:00,160.82,161.02,160.76,160.98,8641.0,151.9046,152.0935,151.8479,152.0557,8641.0
2023-10-20 13:45:00,160.93,161.03,160.65,160.7,6667.0,152.0085,152.1029,151.744,151.7912,6667.0
2023-10-20 13:50:00,160.65,160.93,160.64,160.88,10117.0,151.744,152.0085,151.7346,151.9613,10117.0
2023-10-20 13:55:00,160.84,161.07,160.82,161.07,12809.0,151.9235,152.1407,151.9046,152.1407,12809.0
2023-10-20 14:00:00,161.14,161.33,161.1,161.25,7800.0,152.2068,152.3863,152.1691,152.3107,7800.0
2023-10-20 14:05:00,161.25,161.25,161.04,161.15,10285.0,152.3107,152.3107,152.1124,152.2163,10285.0
2023-10-20 14:10:00,161.18,161.2,160.8,161.09,8044.0,152.2446,152.2635,151.8857,152.1596,8044.0
2023-10-20 14:15:00,161.02,161.07,160.88,160.95,8350.0,152.0935,152.1407,151.9613,152.0274,8350.0
2023-10-20 14:20:00,161.04,161.14,160.92,161.1,8776.0,152.1124,152.2068,151.999,152.1691,8776.0
2023-10-20 14:25:00,161.1,161.16,160.99,161.09,13217.0,152.1691,152.2257,152.0652,152.1596,13217.0
2023-10-20 14:30:00,161.06,161.32,160.85,161.32,16143.0,152.1313,152.3769,151.9329,152.3769,16143.0
2023-10-20 14:35:00,161.36,161.72,161.24,161.25,14236.0,152.4146,152.7547,152.3013,152.3107,14236.0
2023-10-20 14:40:00,161.14,161.27,161.02,161.19,7035.0,152.2068,152.3296,152.0935,152.2541,7035.0
2023-10-20 14:45:00,161.21,161.29,161.05,161.1,17060.0,152.273,152.3485,152.1218,152.1691,17060.0
2023-10-20 14:50:00,161.09,161.27,161.04,161.21,14709.0,152.1596,152.3296,152.1124,152.273,14709.0
2023-10-20 14:55:00,161.23,161.31,161.14,161.21,15901.0,152.2919,152.3674,152.2068,152.273,15901.0
2023-10-20 15:00:00,161.2,161.4,161.17,161.18,11336.0,152.2635,152.4524,152.2352,152.2446,11336.0
2023-10-20 15:05:00,161.22,161.3,161.09,161.18,14986.0,152.2824,152.358,152.1596,152.2446,14986.0
2023-10-20 15:10:00,161.14,161.16,160.7,160.78,17939.0,152.2068,152.2257,151.7912,151.8668,17939.0
2023-10-20 15:15:00,160.73,160.98,160.65,160.95,20021.0,151.8196,152.0557,151.744,152.0274,20021.0
2023-10-20 15:20:00,160.91,160.91,160.53,160.57,10718.0,151.9896,151.9896,151.6307,151.6684,10718.0
2023-10-20 15:25:00,160.56,160.79,160.44,160.74,13617.0,151.659,151.8762,151.5456,151.829,13617.0
2023-10-20 15:30:00,160.77,160.86,160.6,160.77,23447.0,151.8574,151.9424,151.6968,151.8574,23447.0
2023-10-20 15:35:00,160.78,160.89,160.59,160.7,19379.0,151.8668,151.9707,151.6873,151.7912,19379.0
2023-10-20 15:40:00,160.63,160.65,160.27,160.27,20147.0,151.7251,151.744,151.3851,151.3851,20147.0
2023-10-20 15:45:00,160.29,160.72,160.23,160.59,28494.0,151.404,151.8101,151.3473,151.6873,28494.0
2023-10-20 15:50:00,160.59,160.59,160.24,160.24,61717.0,151.6873,151.6873,151.3567,151.3567,61717.0
2023-10-20 15:55:00,160.28,160.5,160.02,160.09,136243.0,151.3945,151.6023,151.1489,151.2151,136243.0
2023-10-23 09:30:00,158.51,158.99,157.31,157.52,44418.0,149.7226,150.176,148.5892,148.7875,44418.0
2023-10-23 09:35:00,157.3,158.15,157.25,157.82,9826.0,148.5797,149.3826,148.5325,149.0709,9826.0
2023-10-23 09:40:00,158.03,158.2,157.75,158.01,14869.0,149.2693,149.4298,149.0048,149.2504,14869.0
2023-10-23 09:45:00,158.06,158.74,157.97,158.63,8369.0,149.2976,149.9399,149.2126,149.836,8369.0
2023-10-23 09:50:00,158.85,159.42,158.49,159.31,4623.0,150.0438,150.5822,149.7038,150.4783,4623.0
2023-10-23 09:55:00,159.2,159.89,159.16,159.68,16130.0,150.3744,151.0261,150.3366,150.8278,16130.0
2023-10-23 10:00:00,159.48,159.75,159.32,159.7,6859.0,150.6389,150.8939,150.4877,150.8467,6859.0
2023-10-23 10:05:00,159.69,160.61,159.69,160.61,9689.0,150.8372,151.7062,150.8372,151.7062,9689.0
2023-10-23 10:10:00,160.5,160.78,160.42,160.69,41397.0,151.6023,151.8668,151.5268,151.7818,41397.0
2023-10-23 10:15:00,160.76,160.93,160.53,160.92,8959.0,151.8479,152.0085,151.6307,151.999,8959.0
2023-10-23 10:20:00,160.91,160.93,160.49,160.53,12665.0,151.9896,152.0085,151.5929,151.6307,12665.0
2023-10-23 10:25:00,160.53,160.79,159.78,159.8,14080.0,151.6307,151.8762,150.9222,150.9411,14080.0
2023-10-23 10:30:00,159.75,159.97,159.59,159.87,17840.0,150.8939,151.1017,150.7428,151.0072,17840.0
2023-10-23 10:35:00,159.89,160.17,159.77,159.99,11325.0,151.0261,151.2906,150.9128,151.1206,11325.0
2023-10-23 10:40:00,160.01,160.32,159.93,160.23,10791.0,151.1395,151.4323,151.0639,151.3473,10791.0
2023-10-23 10:45:00,160.23,160.49,159.97,160.06,35270.0,151.3473,151.5929,151.1017,151.1867,35270.0
2023-10-23 10:50:00,160.03,160.53,159.98,160.21,9987.0,151.1584,151.6307,151.1111,151.3284,9987.0
2023-10-23 10:55:00,160.13,160.29,160.02,160.15,9062.0,151.2528,151.404,151.1489,151.2717,9062.0
2023-10-23 11:00:00,160.19,160.5,160.11,160.42,7785.0,151.3095,151.6023,151.2339,151.5268,7785.0
2023-10-23 11:05:00,160.5,160.82,160.42,160.46,8325.0,151.6023,151.9046,151.5268,151.5645,8325.0
2023-10-23 11:10:00,160.45,160.49,160.15,160.46,16109.0,151.5551,151.5929,151.2717,151.5645,16109.0
2023-10-23 11:15:00,160.51,160.51,160.13,160.24,15030.0,151.6118,151.6118,151.2528,151.3567,15030.0
2023-10-23 11:20:00,160.31,160.67,160.29,160.43,12030.0,151.4229,151.7629,151.404,151.5362,12030.0
2023-10-23 11:25:00,160.45,160.7,160.35,160.37,16072.0,151.5551,151.7912,151.4606,151.4795,16072.0
2023-10-23 11:30:00,160.41,160.8,160.32,160.6,31851.0,151.5173,151.8857,151.4323,151.6968,31851.0
2023-10-23 11:35:00,160.6,160.93,160.56,160.78,35121.0,151.6968,152.0085,151.659,151.8668,35121.0
2023-10-23 11:40:00,160.81,160.92,160.32,160.38,9463.0,151.8951,151.999,151.4323,151.489,9463.0
2023-10-23 11:45:00,160.36,160.37,159.79,159.83,11588.0,151.4701,151.4795,150.9317,150.9695,11588.0
2023-10-23 11:50:00,159.84,159.94,159.69,159.78,9857.0,150.9789,151.0734,150.8372,150.9222,9857.0
2023-10-23 11:55:00,159.8,160.06,159.76,160.01,7865.0,150.9411,151.1867,150.9033,151.1395,7865.0
2023-10-23 12:00:00,160.09,160.09,159.74,159.81,8267.0,151.2151,151.2151,150.8845,150.9506,8267.0
2023-10-23 12:05:00,159.78,159.99,159.78,159.9,10806.0,150.9222,151.1206,150.9222,151.0356,10806.0
2023-10-23 12:10:00,159.86,159.86,159.74,159.82,8562.0,150.9978,150.9978,150.8845,150.96,8562.0
2023-10-23 12:15:00,159.76,159.76,159.19,159.27,10851.0,150.9033,150.9033,150.3649,150.4405,10851.0
2023-10-23 12:20:00,159.27,159.63,159.12,159.59,7634.0,150.4405,150.7806,150.2988,150.7428,7634.0
2023-10-23 12:25:00,159.59,159.59,159.41,159.53,10375.0,150.7428,150.7428,150.5727,150.6861,10375.0
2023-10-23 12:30:00,159.51,159.7,159.49,159.59,14346.0,150.6672,150.8467,150.6483,150.7428,14346.0
2023-10-23 12:35:00,159.61,159.67,159.37,159.42,30422.0,150.7617,150.8183,150.535,150.5822,30422.0
2023-10-23 12:40:00,159.4,159.77,159.37,159.58,32167.0,150.5633,150.9128,150.535,150.7333,32167.0
2023-10-23 12:45:00,159.55,160.11,159.55,160.11,41849.0,150.705,151.2339,150.705,151.2339,41849.0
2023-10-23 12:50:00,160.13,160.15,159.98,160.14,8569.0,151.2528,151.2717,151.1111,151.2623,8569.0
2023-10-23 12:55:00,160.17,160.89,160.14,160.85,7103.0,151.2906,151.9707,151.2623,151.9329,7103.0
2023-10-23 13:00:00,160.8,160.97,160.78,160.85,8724.0,151.8857,152.0463,151.8668,151.9329,8724.0
2023-10-23 13:05:00,160.87,161.02,160.8,160.94,10205.0,151.9518,152.0935,151.8857,152.0179,10205.0
2023-10-23 13:10:00,160.86,160.9,160.69,160.85,15371.0,151.9424,151.9801,151.7818,151.9329,15371.0
2023-10-23 13:15:00,160.81,160.81,160.56,160.56,7703.0,151.8951,151.8951,151.659,151.659,7703.0
2023-10-23 13:20:00,160.55,160.64,160.42,160.56,16190.0,151.6496,151.7346,151.5268,151.659,16190.0
2023-10-23 13:25:00,160.5,160.59,160.41,160.58,4111.0,151.6023,151.6873,151.5173,151.6779,4111.0
2023-10-23 13:30:00,160.6,160.8,160.45,160.75,5910.0,151.6968,151.8857,151.5551,151.8385,5910.0
2023-10-23 13:35:00,160.72,161.12,160.72,160.93,7282.0,151.8101,152.188,151.8101,152.0085,7282.0
2023-10-23 13:40:00,160.97,161.09,160.77,161.07,13088.0,152.0463,152.1596,151.8574,152.1407,13088.0
2023-10-23 13:45:00,161.05,161.25,160.91,161.11,22887.0,152.1218,152.3107,151.9896,152.1785,22887.0
2023-10-23 13:50:00,161.06,161.06,160.71,160.71,11289.0,152.1313,152.1313,151.8007,151.8007,11289.0
2023-10-23 13:55:00,160.7,160.75,160.44,160.67,15499.0,151.7912,151.8385,151.5456,151.7629,15499.0
2023-10-23 14:00:00,160.59,160.59,160.09,160.18,8503.0,151.6873,151.6873,151.2151,151.3001,8503.0
2023-10-23 14:05:00,160.23,160.73,160.23,160.63,9459.0,151.3473,151.8196,151.3473,151.7251,9459.0
2023-10-23 14:10:00,160.6,160.6,160.22,160.28,16348.0,151.6968,151.6968,151.3378,151.3945,16348.0
2023-10-23 14:15:00,160.28,160.37,160.09,160.2,10208.0,151.3945,151.4795,151.2151,151.319,10208.0
2023-10-23 14:20:00,160.15,160.33,160.0,160.19,15869.0,151.2717,151.4417,151.13,151.3095,15869.0
2023-10-23 14:25:00,160.19,160.35,160.07,160.09,9971.0,151.3095,151.4606,151.1962,151.2151,9971.0
2023-10-23 14:30:00,160.09,160.22,160.05,160.11,9911.0,151.2151,151.3378,151.1773,151.2339,9911.0
2023-10-23 14:35:00,160.1,160.5,160.09,160.46,6301.0,151.2245,151.6023,151.2151,151.5645,6301.0
2023-10-23 14:40:00,160.52,160.8,160.39,160.39,4281.0,151.6212,151.8857,151.4984,151.4984,4281.0
2023-10-23 14:45:00,160.38,160.79,160.38,160.62,6035.0,151.489,151.8762,151.489,151.7157,6035.0
2023-10-23 14:50:00,160.6,160.6,160.4,160.48,6813.0,151.6968,151.6968,151.5079,151.5834,6813.0
2023-10-23 14:55:00,160.49,160.57,160.36,160.55,14772.0,151.5929,151.6684,151.4701,151.6496,14772.0
2023-10-23 15:00:00,160.59,160.59,160.27,160.46,10312.0,151.6873,151.6873,151.3851,151.5645,10312.0
2023-10-23 15:05:00,160.44,160.46,159.94,159.94,5881.0,151.5456,151.5645,151.0734,151.0734,5881.0
2023-10-23 15:10:00,159.94,160.11,159.85,160.02,16188.0,151.0734,151.2339,150.9884,151.1489,16188.0
2023-10-23 15:15:00,159.94,159.97,159.58,159.66,17437.0,151.0734,151.1017,150.7333,150.8089,17437.0
2023-10-23 15:20:00,159.64,159.64,159.21,159.28,19105.0,150.79,150.79,150.3838,150.45,19105.0
2023-10-23 15:25:00,159.3,159.48,159.12,159.19,6678.0,150.4688,150.6389,150.2988,150.3649,6678.0
2023-10-23 15:30:00,159.2,159.52,159.05,159.52,12287.0,150.3744,150.6767,150.2327,150.6767,12287.0
2023-10-23 15:35:00,159.5,159.51,158.88,158.95,23759.0,150.6578,150.6672,150.0721,150.1382,23759.0
2023-10-23 15:40:00,158.92,159.3,158.84,159.28,22254.0,150.1099,150.4688,150.0343,150.45,22254.0
2023-10-23 15:45:00,159.26,159.61,159.21,159.49,25502.0,150.4311,150.7617,150.3838,150.6483,25502.0
2023-10-23 15:50:00,159.46,159.46,159.1,159.12,28147.0,150.62,150.62,150.2799,150.2988,28147.0
2023-10-23 15:55:00,159.14,159.45,159.06,159.27,121605.0,150.3177,150.6105,150.2422,150.4405,121605.0
2023-10-24 09:30:00,159.91,161.36,159.91,161.36,26719.0,151.045,152.4146,151.045,152.4146,26719.0
2023-10-24 09:35:00,161.15,162.46,161.14,162.06,17613.0,152.2163,153.4537,152.2068,153.0758,17613.0
2023-10-24 09:40:00,162.1,162.29,161.87,162.21,18435.0,153.1136,153.2931,152.8964,153.2175,18435.0
2023-10-24 09:45:00,162.08,162.33,161.81,162.33,16975.0,153.0947,153.3309,152.8397,153.3309,16975.0
2023-10-24 09:50:00,162.39,162.6,161.94,162.1,12745.0,153.3875,153.5859,152.9625,153.1136,12745.0
2023-10-24 09:55:00,162.1,162.68,162.09,162.28,19968.0,153.1136,153.6615,153.1042,153.2836,19968.0
2023-10-24 10:00:00,162.28,162.41,161.79,162.06,9961.0,153.2836,153.4064,152.8208,153.0758,9961.0
2023-10-24 10:05:00,162.05,162.2,161.67,161.69,10563.0,153.0664,153.2081,152.7075,152.7264,10563.0
2023-10-24 10:10:00,161.7,162.38,161.36,162.07,23127.0,152.7358,153.3781,152.4146,153.0853,23127.0
2023-10-24 10:15:00,162.04,162.21,161.65,161.66,11031.0,153.0569,153.2175,152.6886,152.698,11031.0
2023-10-24 10:20:00,161.71,162.14,161.28,162.0,17246.0,152.7452,153.1514,152.3391,153.0192,17246.0
2023-10-24 10:25:00,161.98,162.94,161.98,162.94,13489.0,153.0003,153.9071,153.0003,153.9071,13489.0
2023-10-24 10:30:00,162.88,162.99,162.69,162.88,31983.0,153.8504,153.9543,153.6709,153.8504,31983.0
2023-10-24 10:35:00,163.02,163.13,162.79,162.92,44697.0,153.9826,154.0865,153.7654,153.8882,44697.0
2023-10-24 10:40:00,162.93,163.09,162.78,162.87,27913.0,153.8976,154.0487,153.7559,153.8409,27913.0
2023-10-24 10:45:00,162.88,162.91,162.53,162.62,14218.0,153.8504,153.8787,153.5198,153.6048,14218.0
2023-10-24 10:50:00,162.85,162.85,162.23,162.23,7922.0,153.822,153.822,153.2364,153.2364,7922.0
2023-10-24 10:55:00,162.28,162.71,162.14,162.15,37687.0,153.2836,153.6898,153.1514,153.1609,37687.0
2023-10-24 11:00:00,162.21,162.21,161.46,161.77,36919.0,153.2175,153.2175,152.5091,152.8019,36919.0
2023-10-24 11:05:00,161.71,162.0,161.7,161.82,16404.0,152.7452,153.0192,152.7358,152.8491,16404.0
2023-10-24 11:10:00,161.77,162.12,161.71,161.92,13197.0,152.8019,153.1325,152.7452,152.9436,13197.0
2023-10-24 11:15:00,161.96,162.3,161.83,162.17,17940.0,152.9814,153.3025,152.8586,153.1797,17940.0
2023-10-24 11:20:00,162.26,162.29,161.96,162.0,14097.0,153.2648,153.2931,152.9814,153.0192,14097.0
2023-10-24 11:25:00,161.95,162.22,161.79,161.8,31529.0,152.9719,153.227,152.8208,152.8303,31529.0
2023-10-24 11:30:00,161.77,161.77,161.5,161.62,17817.0,152.8019,152.8019,152.5469,152.6602,17817.0
2023-10-24 11:35:00,161.56,161.75,161.51,161.71,11382.0,152.6036,152.783,152.5563,152.7452,11382.0
2023-10-24 11:40:00,161.64,161.86,161.56,161.7,13070.0,152.6791,152.8869,152.6036,152.7358,13070.0
2023-10-24 11:45:00,161.74,162.04,161.72,161.99,11522.0,152.7736,153.0569,152.7547,153.0097,11522.0
2023-10-24 11:50:00,161.92,161.96,161.67,161.79,13169.0,152.9436,152.9814,152.7075,152.8208,13169.0
2023-10-24 11:55:00,161.73,162.0,161.61,161.87,10355.0,152.7641,153.0192,152.6508,152.8964,10355.0
2023-10-24 12:00:00,161.89,162.16,161.88,162.03,18119.0,152.9153,153.1703,152.9058,153.0475,18119.0
2023-10-24 12:05:00,161.95,162.24,161.86,162.16,6021.0,152.9719,153.2459,152.8869,153.1703,6021.0
2023-10-24 12:10:00,162.16,162.23,162.03,162.16,7370.0,153.1703,153.2364,153.0475,153.1703,7370.0
2023-10-24 12:15:00,162.14,162.17,161.93,162.14,24101.0,153.1514,153.1797,152.953,153.1514,24101.0
2023-10-24 12:20:00,162.1,162.31,162.0,162.21,24902.0,153.1136,153.312,153.0192,153.2175,24902.0
2023-10-24 12:25:00,162.21,162.36,162.15,162.19,9164.0,153.2175,153.3592,153.1609,153.1986,9164.0
2023-10-24 12:30:00,162.22,162.4,162.16,162.36,20167.0,153.227,153.397,153.1703,153.3592,20167.0
2023-10-24 12:35:00,162.47,162.56,162.3,162.5,10111.0,153.4631,153.5481,153.3025,153.4914,10111.0
2023-10-24 12:40:00,162.49,162.79,162.49,162.69,8760.0,153.482,153.7654,153.482,153.6709,8760.0
2023-10-24 12:45:00,162.68,162.7,162.49,162.54,17229.0,153.6615,153.6804,153.482,153.5292,17229.0
2023-10-24 12:50:00,162.55,162.58,162.31,162.34,18989.0,153.5387,153.567,153.312,153.3403,18989.0
2023-10-24 12:55:00,162.34,162.72,162.34,162.65,8783.0,153.3403,153.6993,153.3403,153.6331,8783.0
2023-10-24 13:00:00,162.62,162.7,162.42,162.42,4674.0,153.6048,153.6804,153.4159,153.4159,4674.0
2023-10-24 13:05:00,162.45,162.45,161.85,161.91,13811.0,153.4442,153.4442,152.8775,152.9342,13811.0
2023-10-24 13:10:00,161.91,162.16,161.82,162.07,21677.0,152.9342,153.1703,152.8491,153.0853,21677.0
2023-10-24 13:15:00,162.05,162.11,161.97,162.07,26685.0,153.0664,153.1231,152.9908,153.0853,26685.0
2023-10-24 13:20:00,162.13,162.38,161.9,161.91,19080.0,153.142,153.3781,152.9247,152.9342,19080.0
2023-10-24 13:25:00,161.95,162.25,161.64,162.18,11131.0,152.9719,153.2553,152.6791,153.1892,11131.0
2023-10-24 13:30:00,162.23,162.36,161.71,161.71,8332.0,153.2364,153.3592,152.7452,152.7452,8332.0
2023-10-24 13:35:00,161.64,161.77,161.56,161.63,8485.0,152.6791,152.8019,152.6036,152.6697,8485.0
2023-10-24 13:40:00,161.58,161.73,161.56,161.68,3998.0,152.6224,152.7641,152.6036,152.7169,3998.0
2023-10-24 13:45:00,161.67,161.98,161.64,161.85,7210.0,152.7075,153.0003,152.6791,152.8775,7210.0
2023-10-24 13:50:00,161.85,161.96,161.74,161.86,6180.0,152.8775,152.9814,152.7736,152.8869,6180.0
2023-10-24 13:55:00,161.94,162.07,161.85,161.92,5680.0,152.9625,153.0853,152.8775,152.9436,5680.0
2023-10-24 14:00:00,161.97,162.2,161.91,162.19,5043.0,152.9908,153.2081,152.9342,153.1986,5043.0
2023-10-24 14:05:00,162.18,162.4,162.13,162.26,18224.0,153.1892,153.397,153.142,153.2648,18224.0
2023-10-24 14:10:00,162.33,162.36,162.16,162.33,7323.0,153.3309,153.3592,153.1703,153.3309,7323.0
2023-10-24 14:15:00,162.33,162.33,161.94,162.01,12336.0,153.3309,153.3309,152.9625,153.0286,12336.0
2023-10-24 14:20:00,161.95,162.05,161.92,161.95,4667.0,152.9719,153.0664,152.9436,152.9719,4667.0
2023-10-24 14:25:00,161.95,162.09,161.9,161.95,8360.0,152.9719,153.1042,152.9247,152.9719,8360.0
2023-10-24 14:30:00,162.0,162.31,161.99,162.19,13155.0,153.0192,153.312,153.0097,153.1986,13155.0
2023-10-24 14:35:00,162.09,162.15,161.89,161.9,7156.0,153.1042,153.1609,152.9153,152.9247,7156.0
2023-10-24 14:40:00,161.92,162.26,161.91,162.25,6506.0,152.9436,153.2648,152.9342,153.2553,6506.0
2023-10-24 14:45:00,162.31,162.52,162.22,162.22,9587.0,153.312,153.5103,153.227,153.227,9587.0
2023-10-24 14:50:00,162.25,162.73,162.2,162.73,20876.0,153.2553,153.7087,153.2081,153.7087,20876.0
2023-10-24 14:55:00,162.74,162.84,162.67,162.69,8969.0,153.7181,153.8126,153.652,153.6709,8969.0
2023-10-24 15:00:00,162.76,162.9,162.74,162.88,4941.0,153.737,153.8693,153.7181,153.8504,4941.0
2023-10-24 15:05:00,162.84,162.84,162.7,162.75,5486.0,153.8126,153.8126,153.6804,153.7276,5486.0
2023-10-24 15:10:00,162.73,163.03,162.71,163.0,12106.0,153.7087,153.9921,153.6898,153.9637,12106.0
2023-10-24 15:15:00,163.04,163.32,163.01,163.25,31560.0,154.0015,154.266,153.9732,154.1999,31560.0
2023-10-24 15:20:00,163.25,163.4,163.16,163.27,13377.0,154.1999,154.3416,154.1149,154.2188,13377.0
2023-10-24 15:25:00,163.24,163.65,163.21,163.65,34175.0,154.1904,154.5777,154.1621,154.5777,34175.0
2023-10-24 15:30:00,163.67,163.7,163.18,163.28,47012.0,154.5966,154.6249,154.1338,154.2282,47012.0
2023-10-24 15:35:00,163.31,163.44,163.18,163.37,16318.0,154.2565,154.3793,154.1338,154.3132,16318.0
2023-10-24 15:40:00,163.37,163.48,162.93,163.04,35029.0,154.3132,154.4171,153.8976,154.0015,35029.0
2023-10-24 15:45:00,163.09,163.29,162.96,163.15,16385.0,154.0487,154.2377,153.9259,154.1054,16385.0
2023-10-24 15:50:00,163.17,163.38,163.04,163.14,25653.0,154.1243,154.3227,154.0015,154.096,25653.0
2023-10-24 15:55:00,163.15,163.39,163.1,163.3,60558.0,154.1054,154.3321,154.0582,154.2471,60558.0
2023-10-25 09:30:00,162.22,162.74,161.99,162.34,59322.0,153.227,153.7181,153.0097,153.3403,59322.0
2023-10-25 09:35:00,162.28,162.4,161.83,162.16,28213.0,153.2836,153.397,152.8586,153.1703,28213.0
2023-10-25 09:40:00,162.15,162.4,161.94,162.14,13090.0,153.1609,153.397,152.9625,153.1514,13090.0
2023-10-25 09:45:00,162.17,162.51,162.06,162.43,12261.0,153.1797,153.5009,153.0758,153.4253,12261.0
2023-10-25 09:50:00,162.44,162.84,162.44,162.53,9982.0,153.4348,153.8126,153.4348,153.5198,9982.0
2023-10-25 09:55:00,162.55,162.74,162.42,162.67,15931.0,153.5387,153.7181,153.4159,153.652,15931.0
2023-10-25 10:00:00,162.6,162.63,161.96,161.96,6904.0,153.5859,153.6142,152.9814,152.9814,6904.0
2023-10-25 10:05:00,162.0,162.01,161.37,161.58,10990.0,153.0192,153.0286,152.4241,152.6224,10990.0
2023-10-25 10:10:00,161.62,162.0,161.57,162.0,8256.0,152.6602,153.0192,152.613,153.0192,8256.0
2023-10-25 10:15:00,161.98,162.25,161.93,162.24,14916.0,153.0003,153.2553,152.953,153.2459,14916.0
2023-10-25 10:20:00,162.22,162.37,162.02,162.04,18740.0,153.227,153.3687,153.0381,153.0569,18740.0
2023-10-25 10:25:00,162.09,162.31,162.03,162.25,11134.0,153.1042,153.312,153.0475,153.2553,11134.0
2023-10-25 10:30:00,162.3,162.49,162.19,162.46,8883.0,153.3025,153.482,153.1986,153.4537,8883.0
2023-10-25 10:35:00,162.46,163.03,162.34,163.03,18234.0,153.4537,153.9921,153.3403,153.9921,18234.0
2023-10-25 10:40:00,163.04,163.21,162.89,163.01,20682.0,154.0015,154.1621,153.8598,153.9732,20682.0
2023-10-25 10:45:00,163.08,163.3,162.8,163.07,32637.0,154.0393,154.2471,153.7748,154.0298,32637.0
2023-10-25 10:50:00,162.99,162.99,162.64,162.64,8990.0,153.9543,153.9543,153.6237,153.6237,8990.0
2023-10-25 10:55:00,162.61,162.7,162.36,162.47,7104.0,153.5953,153.6804,153.3592,153.4631,7104.0
2023-10-25 11:00:00,162.41,162.86,162.15,162.65,22928.0,153.4064,153.8315,153.1609,153.6331,22928.0
2023-10-25 11:05:00,162.62,162.74,162.34,162.47,9295.0,153.6048,153.7181,153.3403,153.4631,9295.0
2023-10-25 11:10:00,162.54,162.68,162.35,162.59,11794.0,153.5292,153.6615,153.3498,153.5765,11794.0
2023-10-25 11:15:00,162.58,162.66,162.5,162.61,10619.0,153.567,153.6426,153.4914,153.5953,10619.0
2023-10-25 11:20:00,162.57,162.57,161.85,161.86,7470.0,153.5576,153.5576,152.8775,152.8869,7470.0
2023-10-25 11:25:00,162.02,162.48,162.0,162.42,13036.0,153.0381,153.4726,153.0192,153.4159,13036.0
2023-10-25 11:30:00,162.46,162.5,162.11,162.17,16852.0,153.4537,153.4914,153.1231,153.1797,16852.0
2023-10-25 11:35:00,162.07,162.28,161.98,162.2,26673.0,153.0853,153.2836,153.0003,153.2081,26673.0
2023-10-25 11:40:00,162.2,162.35,161.87,162.15,8381.0,153.2081,153.3498,152.8964,153.1609,8381.0
2023-10-25 11:45:00,162.12,162.35,162.12,162.2,9833.0,153.1325,153.3498,153.1325,153.2081,9833.0
2023-10-25 11:50:00,162.21,162.45,162.16,162.18,90036.0,153.2175,153.4442,153.1703,153.1892,90036.0
2023-10-25 11:55:00,162.25,162.31,161.88,161.93,5252.0,153.2553,153.312,152.9058,152.953,5252.0
2023-10-25 12:00:00,161.87,162.02,161.72,161.99,12233.0,152.8964,153.0381,152.7547,153.0097,12233.0
2023-10-25 12:05:00,161.96,162.03,161.61,162.0,13723.0,152.9814,153.0475,152.6508,153.0192,13723.0
2023-10-25 12:10:00,161.96,161.99,161.65,161.67,5928.0,152.9814,153.0097,152.6886,152.7075,5928.0
2023-10-25 12:15:00,161.77,161.83,161.5,161.62,15056.0,152.8019,152.8586,152.5469,152.6602,15056.0
2023-10-25 12:20:00,161.6,162.02,161.59,162.02,28735.0,152.6413,153.0381,152.6319,153.0381,28735.0
2023-10-25 12:25:00,161.99,162.08,161.82,161.88,8506.0,153.0097,153.0947,152.8491,152.9058,8506.0
2023-10-25 12:30:00,161.88,162.02,161.83,161.95,13250.0,152.9058,153.0381,152.8586,152.9719,13250.0
2023-10-25 12:35:00,161.95,161.97,161.75,161.81,11173.0,152.9719,152.9908,152.783,152.8397,11173.0
2023-10-25 12:40:00,161.73,161.74,161.33,161.53,8093.0,152.7641,152.7736,152.3863,152.5752,8093.0
2023-10-25 12:45:00,161.51,161.51,161.27,161.38,2659.0,152.5563,152.5563,152.3296,152.4335,2659.0
2023-10-25 12:50:00,161.25,161.47,161.08,161.21,4822.0,152.3107,152.5185,152.1502,152.273,4822.0
2023-10-25 12:55:00,161.21,161.21,161.0,161.06,5796.0,152.273,152.273,152.0746,152.1313,5796.0
2023-10-25 13:00:00,161.05,161.12,160.7,160.72,18676.0,152.1218,152.188,151.7912,151.8101,18676.0
2023-10-25 13:05:00,160.81,161.02,160.79,160.92,3023.0,151.8951,152.0935,151.8762,151.999,3023.0
2023-10-25 13:10:00,160.94,161.16,160.9,161.06,7988.0,152.0179,152.2257,151.9801,152.1313,7988.0
2023-10-25 13:15:00,161.06,161.29,160.98,161.29,5096.0,152.1313,152.3485,152.0557,152.3485,5096.0
2023-10-25 13:20:00,161.31,161.32,160.95,161.07,3192.0,152.3674,152.3769,152.0274,152.1407,3192.0
2023-10-25 13:25:00,161.1,161.31,160.92,160.99,4147.0,152.1691,152.3674,151.999,152.0652,4147.0
2023-10-25 13:30:00,160.93,161.08,160.85,160.91,9255.0,152.0085,152.1502,151.9329,151.9896,9255.0
2023-10-25 13:35:00,161.0,161.02,160.8,160.83,4387.0,152.0746,152.0935,151.8857,151.914,4387.0
2023-10-25 13:40:00,160.76,161.31,160.76,161.31,9138.0,151.8479,152.3674,151.8479,152.3674,9138.0
2023-10-25 13:45:00,161.27,161.28,161.13,161.16,8045.0,152.3296,152.3391,152.1974,152.2257,8045.0
2023-10-25 13:50:00,161.12,161.13,161.0,161.12,5416.0,152.188,152.1974,152.0746,152.188,5416.0
2023-10-25 13:55:00,161.08,161.36,160.9,161.27,6469.0,152.1502,152.4146,151.9801,152.3296,6469.0
2023-10-25 14:00:00,161.22,161.39,161.16,161.21,2993.0,152.2824,152.443,152.2257,152.273,2993.0
2023-10-25 14:05:00,161.28,161.35,161.13,161.34,5173.0,152.3391,152.4052,152.1974,152.3958,5173.0
2023-10-25 14:10:00,161.31,161.42,161.16,161.42,6645.0,152.3674,152.4713,152.2257,152.4713,6645.0
2023-10-25 14:15:00,161.47,161.53,161.35,161.38,5004.0,152.5185,152.5752,152.4052,152.4335,5004.0
2023-10-25 14:20:00,161.33,161.52,161.3,161.35,5031.0,152.3863,152.5658,152.358,152.4052,5031.0
2023-10-25 14:25:00,161.41,161.41,161.18,161.19,2802.0,152.4619,152.4619,152.2446,152.2541,2802.0
2023-10-25 14:30:00,161.24,161.25,161.09,161.13,5303.0,152.3013,152.3107,152.1596,152.1974,5303.0
2023-10-25 14:35:00,161.12,161.31,161.09,161.16,8177.0,152.188,152.3674,152.1596,152.2257,8177.0
2023-10-25 14:40:00,161.17,161.17,160.52,160.52,40685.0,152.2352,152.2352,151.6212,151.6212,40685.0
2023-10-25 14:45:00,160.53,160.67,160.49,160.56,13099.0,151.6307,151.7629,151.5929,151.659,13099.0
2023-10-25 14:50:00,160.56,161.0,160.56,160.97,26018.0,151.659,152.0746,151.659,152.0463,26018.0
2023-10-25 14:55:00,161.0,161.11,160.96,161.04,8693.0,152.0746,152.1785,152.0368,152.1124,8693.0
2023-10-25 15:00:00,161.04,161.4,161.01,161.36,32763.0,152.1124,152.4524,152.084,152.4146,32763.0
2023-10-25 15:05:00,161.39,161.47,161.27,161.47,29440.0,152.443,152.5185,152.3296,152.5185,29440.0
2023-10-25 15:10:00,161.48,161.63,161.3,161.55,25141.0,152.528,152.6697,152.358,152.5941,25141.0
2023-10-25 15:15:00,161.52,161.6,161.42,161.55,9940.0,152.5658,152.6413,152.4713,152.5941,9940.0
2023-10-25 15:20:00,161.55,161.78,161.54,161.76,33007.0,152.5941,152.8114,152.5847,152.7925,33007.0
2023-10-25 15:25:00,161.76,161.79,161.27,161.27,33751.0,152.7925,152.8208,152.3296,152.3296,33751.0
2023-10-25 15:30:00,161.28,162.12,161.25,161.67,51673.0,152.3391,153.1325,152.3107,152.7075,51673.0
2023-10-25 15:35:00,161.68,161.85,161.63,161.69,38154.0,152.7169,152.8775,152.6697,152.7264,38154.0
2023-10-25 15:40:00,161.7,161.83,161.47,161.66,44989.0,152.7358,152.8586,152.5185,152.698,44989.0
2023-10-25 15:45:00,161.64,162.11,161.63,162.08,53421.0,152.6791,153.1231,152.6697,153.0947,53421.0
2023-10-25 15:50:00,162.1,162.21,161.72,161.9,81411.0,153.1136,153.2175,152.7547,152.9247,81411.0
2023-10-25 15:55:00,161.91,162.05,161.7,161.98,135327.0,152.9342,153.0664,152.7358,153.0003,135327.0
2023-10-26 09:30:00,163.0,164.58,162.55,163.5,132563.0,153.9637,155.4561,153.5387,154.436,132563.0
2023-10-26 09:35:00,163.76,164.63,162.76,164.37,112898.0,154.6816,155.5034,153.737,155.2578,112898.0
2023-10-26 09:40:00,164.37,166.29,164.06,165.33,80371.0,155.2578,157.0713,154.965,156.1646,80371.0
2023-10-26 09:45:00,165.74,167.81,165.71,167.81,53634.0,156.5518,158.5071,156.5235,158.5071,53634.0
2023-10-26 09:50:00,167.81,169.29,167.26,169.29,118122.0,158.5071,159.905,157.9876,159.905,118122.0
2023-10-26 09:55:00,169.19,171.27,168.97,171.27,160941.0,159.8106,161.7753,159.6028,161.7753,160941.0
2023-10-26 10:00:00,171.12,172.55,170.22,172.52,80193.0,161.6336,162.9843,160.7835,162.956,80193.0
2023-10-26 10:05:00,172.46,173.68,172.19,172.97,74989.0,162.8993,164.0517,162.6443,163.381,74989.0
2023-10-26 10:10:00,172.79,173.62,172.27,172.4,38320.0,163.211,163.995,162.7198,162.8426,38320.0
2023-10-26 10:15:00,172.4,172.53,171.16,171.38,51099.0,162.8426,162.9654,161.6714,161.8792,51099.0
2023-10-26 10:20:00,171.5,172.73,171.18,172.69,41912.0,161.9925,163.1543,161.6903,163.1165,41912.0
2023-10-26 10:25:00,172.77,173.13,171.22,171.28,56949.0,163.1921,163.5321,161.728,161.7847,56949.0
2023-10-26 10:30:00,171.26,171.91,171.24,171.3,29895.0,161.7658,162.3798,161.7469,161.8036,29895.0
2023-10-26 10:35:00,171.34,171.5,171.0,171.39,56002.0,161.8414,161.9925,161.5202,161.8886,56002.0
2023-10-26 10:40:00,171.47,172.14,171.32,172.05,33742.0,161.9642,162.597,161.8225,162.512,33742.0
2023-10-26 10:45:00,172.0,173.08,171.71,173.03,23573.0,162.4648,163.4849,162.1909,163.4377,23573.0
2023-10-26 10:50:00,173.04,174.27,173.0,174.18,57909.0,163.4471,164.609,163.4094,164.5239,57909.0
2023-10-26 10:55:00,174.2,174.84,173.94,174.53,36006.0,164.5428,165.1474,164.2972,164.8545,36006.0
2023-10-26 11:00:00,174.65,174.83,174.12,174.63,81405.0,164.9679,165.1379,164.4673,164.949,81405.0
2023-10-26 11:05:00,174.65,174.7,173.72,174.13,47111.0,164.9679,165.0151,164.0894,164.4767,47111.0
2023-10-26 11:10:00,174.31,174.76,174.2,174.49,22063.0,164.6467,165.0718,164.5428,164.8168,22063.0
2023-10-26 11:15:00,174.45,175.0,174.1,174.16,34755.0,164.779,165.2985,164.4484,164.505,34755.0
2023-10-26 11:20:00,174.04,174.35,173.73,174.0,20896.0,164.3917,164.6845,164.0989,164.3539,20896.0
2023-10-26 11:25:00,174.09,174.87,173.99,174.7,14809.0,164.4389,165.1757,164.3445,165.0151,14809.0
2023-10-26 11:30:00,174.66,175.43,174.47,175.41,38725.0,164.9773,165.7046,164.7979,165.6858,38725.0
2023-10-26 11:35:00,175.51,175.9,175.31,175.57,19668.0,165.7802,166.1486,165.5913,165.8369,19668.0
2023-10-26 11:40:00,175.68,175.75,174.56,174.91,17405.0,165.9408,166.0069,164.8829,165.2135,17405.0
2023-10-26 11:45:00,175.0,175.37,175.0,175.22,17177.0,165.2985,165.648,165.2985,165.5063,17177.0
2023-10-26 11:50:00,175.28,175.28,174.53,175.2,26929.0,165.563,165.563,164.8545,165.4874,26929.0
2023-10-26 11:55:00,175.13,175.28,174.53,174.98,29052.0,165.4213,165.563,164.8545,165.2796,29052.0
2023-10-26 12:00:00,174.88,174.88,174.35,174.55,23768.0,165.1851,165.1851,164.6845,164.8734,23768.0
2023-10-26 12:05:00,174.55,174.56,174.15,174.16,11706.0,164.8734,164.8829,164.4956,164.505,11706.0
2023-10-26 12:10:00,174.27,175.2,174.15,175.0,14304.0,164.609,165.4874,164.4956,165.2985,14304.0
2023-10-26 12:15:00,174.99,175.0,174.3,174.3,16708.0,165.289,165.2985,164.6373,164.6373,16708.0
2023-10-26 12:20:00,174.3,174.44,173.75,173.77,18372.0,164.6373,164.7695,164.1178,164.1367,18372.0
2023-10-26 12:25:00,173.75,175.0,173.74,175.0,30986.0,164.1178,165.2985,164.1083,165.2985,30986.0
2023-10-26 12:30:00,174.93,175.07,174.61,174.93,26394.0,165.2324,165.3646,164.9301,165.2324,26394.0
2023-10-26 12:35:00,174.86,175.17,174.64,174.91,24218.0,165.1662,165.4591,164.9584,165.2135,24218.0
2023-10-26 12:40:00,174.99,175.07,174.63,174.7,16297.0,165.289,165.3646,164.949,165.0151,16297.0
2023-10-26 12:45:00,174.63,174.86,174.45,174.67,15653.0,164.949,165.1662,164.779,164.9868,15653.0
2023-10-26 12:50:00,174.7,175.05,174.57,174.61,18202.0,165.0151,165.3457,164.8923,164.9301,18202.0
2023-10-26 12:55:00,174.64,174.83,174.53,174.68,10033.0,164.9584,165.1379,164.8545,164.9962,10033.0
2023-10-26 13:00:00,174.68,175.27,174.46,175.25,22186.0,164.9962,165.5535,164.7884,165.5346,22186.0
2023-10-26 13:05:00,175.26,175.65,175.04,175.05,12167.0,165.5441,165.9124,165.3363,165.3457,12167.0
2023-10-26 13:10:00,175.12,175.62,174.9,175.62,23813.0,165.4118,165.8841,165.204,165.8841,23813.0
2023-10-26 13:15:00,175.57,176.09,175.4,175.96,20118.0,165.8369,166.3281,165.6763,166.2053,20118.0
2023-10-26 13:20:00,175.9,175.92,175.53,175.7,23110.0,166.1486,166.1675,165.7991,165.9597,23110.0
2023-10-26 13:25:00,175.77,176.37,175.73,175.87,20505.0,166.0258,166.5925,165.988,166.1203,20505.0
2023-10-26 13:30:00,175.87,175.87,175.18,175.59,14080.0,166.1203,166.1203,165.4685,165.8558,14080.0
2023-10-26 13:35:00,175.5,175.57,175.09,175.54,15338.0,165.7708,165.8369,165.3835,165.8085,15338.0
2023-10-26 13:40:00,175.6,176.12,175.52,176.08,10528.0,165.8652,166.3564,165.7897,166.3186,10528.0
2023-10-26 13:45:00,176.08,176.42,175.63,176.37,22834.0,166.3186,166.6398,165.8936,166.5925,22834.0
2023-10-26 13:50:00,176.38,177.22,176.26,176.47,53154.0,166.602,167.3954,166.4886,166.687,53154.0
2023-10-26 13:55:00,176.47,176.65,176.23,176.23,17973.0,166.687,166.857,166.4603,166.4603,17973.0
2023-10-26 14:00:00,176.15,176.17,175.48,175.56,19565.0,166.3847,166.4036,165.7519,165.8274,19565.0
2023-10-26 14:05:00,175.48,175.61,174.66,174.66,47890.0,165.7519,165.8747,164.9773,164.9773,47890.0
2023-10-26 14:10:00,174.72,175.39,174.71,175.3,36848.0,165.034,165.6669,165.0246,165.5819,36848.0
2023-10-26 14:15:00,175.25,175.71,175.0,175.64,12427.0,165.5346,165.9691,165.2985,165.903,12427.0
2023-10-26 14:20:00,175.57,175.72,175.08,175.25,79999.0,165.8369,165.9786,165.374,165.5346,79999.0
2023-10-26 14:25:00,175.18,175.19,174.48,174.58,16618.0,165.4685,165.4779,164.8073,164.9018,16618.0
2023-10-26 14:30:00,174.46,174.52,173.94,174.22,63500.0,164.7884,164.8451,164.2972,164.5617,63500.0
2023-10-26 14:35:00,174.04,174.22,173.84,173.84,9671.0,164.3917,164.5617,164.2028,164.2028,9671.0
2023-10-26 14:40:00,173.85,175.01,173.76,174.92,33634.0,164.2122,165.3079,164.1272,165.2229,33634.0
2023-10-26 14:45:00,175.0,175.09,174.83,174.91,20533.0,165.2985,165.3835,165.1379,165.2135,20533.0
2023-10-26 14:50:00,174.89,175.1,174.71,175.04,17271.0,165.1946,165.3929,165.0246,165.3363,17271.0
2023-10-26 14:55:00,175.06,175.29,175.04,175.21,12751.0,165.3552,165.5724,165.3363,165.4968,12751.0
2023-10-26 15:00:00,175.25,175.94,175.21,175.72,23055.0,165.5346,166.1864,165.4968,165.9786,23055.0
2023-10-26 15:05:00,175.64,176.04,175.53,176.03,27372.0,165.903,166.2808,165.7991,166.2714,27372.0
2023-10-26 15:10:00,176.06,176.16,175.48,175.64,33424.0,166.2997,166.3942,165.7519,165.903,33424.0
2023-10-26 15:15:00,175.65,176.14,175.64,175.71,31425.0,165.9124,166.3753,165.903,165.9691,31425.0
2023-10-26 15:20:00,175.77,176.26,175.54,176.08,29747.0,166.0258,166.4886,165.8085,166.3186,29747.0
2023-10-26 15:25:00,176.09,176.17,175.78,175.89,29725.0,166.3281,166.4036,166.0352,166.1391,29725.0
2023-10-26 15:30:00,175.86,176.17,175.59,175.63,35383.0,166.1108,166.4036,165.8558,165.8936,35383.0
2023-10-26 15:35:00,175.54,175.68,175.45,175.67,24759.0,165.8085,165.9408,165.7235,165.9313,24759.0
2023-10-26 15:40:00,175.67,175.95,175.32,175.92,24752.0,165.9313,166.1958,165.6007,166.1675,24752.0
2023-10-26 15:45:00,175.9,175.93,175.39,175.81,42307.0,166.1486,166.1769,165.6669,166.0636,42307.0
2023-10-26 15:50:00,175.83,176.14,175.12,175.12,84316.0,166.0825,166.3753,165.4118,165.4118,84316.0
2023-10-26 15:55:00,175.12,175.65,175.03,175.05,204587.0,165.4118,165.9124,165.3268,165.3457,204587.0
2023-10-27 09:30:00,175.5,176.03,174.73,175.03,57269.0,165.7708,166.2714,165.0434,165.3268,57269.0
2023-10-27 09:35:00,175.06,175.36,173.88,174.16,12518.0,165.3552,165.6385,164.2406,164.505,12518.0
2023-10-27 09:40:00,174.11,174.58,173.97,173.98,16610.0,164.4578,164.9018,164.3256,164.335,16610.0
2023-10-27 09:45:00,174.09,174.24,173.88,173.88,8002.0,164.4389,164.5806,164.2406,164.2406,8002.0
2023-10-27 09:50:00,173.82,174.31,173.81,173.98,13705.0,164.1839,164.6467,164.1745,164.335,13705.0
2023-10-27 09:55:00,173.93,173.99,173.02,173.21,18666.0,164.2878,164.3445,163.4282,163.6077,18666.0
2023-10-27 10:00:00,173.11,173.32,172.35,173.32,38259.0,163.5133,163.7116,162.7954,163.7116,38259.0
2023-10-27 10:05:00,173.26,173.43,173.16,173.34,26045.0,163.6549,163.8155,163.5605,163.7305,26045.0
2023-10-27 10:10:00,173.38,173.4,172.73,172.95,20731.0,163.7683,163.7872,163.1543,163.3621,20731.0
2023-10-27 10:15:00,172.98,173.2,172.34,172.34,12646.0,163.3905,163.5983,162.7859,162.7859,12646.0
2023-10-27 10:20:00,172.27,172.64,171.59,171.59,22918.0,162.7198,163.0693,162.0775,162.0775,22918.0
2023-10-27 10:25:00,171.49,171.71,171.19,171.24,22828.0,161.9831,162.1909,161.6997,161.7469,22828.0
2023-10-27 10:30:00,171.16,171.19,170.76,171.03,25898.0,161.6714,161.6997,161.2935,161.5486,25898.0
2023-10-27 10:35:00,170.99,171.5,170.99,171.36,20711.0,161.5108,161.9925,161.5108,161.8603,20711.0
2023-10-27 10:40:00,171.28,171.29,170.41,170.55,40007.0,161.7847,161.7942,160.9629,161.0952,40007.0
2023-10-27 10:45:00,170.58,171.13,170.2,171.12,62016.0,161.1235,161.643,160.7646,161.6336,62016.0
2023-10-27 10:50:00,171.15,171.51,170.98,171.27,17006.0,161.6619,162.002,161.5013,161.7753,17006.0
2023-10-27 10:55:00,171.28,171.28,170.95,171.09,11745.0,161.7847,161.7847,161.473,161.6052,11745.0
2023-10-27 11:00:00,171.21,171.57,170.98,171.55,15788.0,161.7186,162.0586,161.5013,162.0397,15788.0
2023-10-27 11:05:00,171.5,172.16,171.43,172.11,19530.0,161.9925,162.6159,161.9264,162.5687,19530.0
2023-10-27 11:10:00,172.14,173.0,172.11,173.0,28282.0,162.597,163.4094,162.5687,163.4094,28282.0
2023-10-27 11:15:00,172.92,173.02,172.48,172.7,20446.0,163.3338,163.4282,162.9182,163.126,20446.0
2023-10-27 11:20:00,172.72,172.74,172.41,172.45,12169.0,163.1449,163.1638,162.8521,162.8898,12169.0
2023-10-27 11:25:00,172.49,172.54,171.5,171.5,16119.0,162.9276,162.9749,161.9925,161.9925,16119.0
2023-10-27 11:30:00,171.49,171.76,171.26,171.26,13720.0,161.9831,162.2381,161.7658,161.7658,13720.0
2023-10-27 11:35:00,171.33,172.09,171.25,172.09,16186.0,161.8319,162.5498,161.7564,162.5498,16186.0
2023-10-27 11:40:00,172.12,172.6,172.1,172.53,35804.0,162.5781,163.0315,162.5592,162.9654,35804.0
2023-10-27 11:45:00,172.45,172.54,172.18,172.31,23889.0,162.8898,162.9749,162.6348,162.7576,23889.0
2023-10-27 11:50:00,172.32,172.33,172.16,172.2,7990.0,162.7671,162.7765,162.6159,162.6537,7990.0
2023-10-27 11:55:00,172.33,172.48,172.24,172.4,7818.0,162.7765,162.9182,162.6915,162.8426,7818.0
2023-10-27 12:00:00,172.38,172.46,171.9,171.9,10681.0,162.8237,162.8993,162.3703,162.3703,10681.0
2023-10-27 12:05:00,171.91,172.11,171.78,172.03,12354.0,162.3798,162.5687,162.257,162.4931,12354.0
2023-10-27 12:10:00,172.03,172.2,171.95,172.02,20998.0,162.4931,162.6537,162.4176,162.4837,20998.0
2023-10-27 12:15:00,172.09,172.09,171.55,171.87,13892.0,162.5498,162.5498,162.0397,162.342,13892.0
2023-10-27 12:20:00,171.87,171.87,171.29,171.38,11454.0,162.342,162.342,161.7942,161.8792,11454.0
2023-10-27 12:25:00,171.3,171.64,171.16,171.6,22503.0,161.8036,162.1248,161.6714,162.087,22503.0
2023-10-27 12:30:00,171.6,171.95,171.36,171.95,17369.0,162.087,162.4176,161.8603,162.4176,17369.0
2023-10-27 12:35:00,171.96,172.1,171.79,171.8,11814.0,162.427,162.5592,162.2664,162.2759,11814.0
2023-10-27 12:40:00,171.8,171.9,171.66,171.78,7641.0,162.2759,162.3703,162.1436,162.257,7641.0
2023-10-27 12:45:00,171.8,171.98,171.74,171.9,6230.0,162.2759,162.4459,162.2192,162.3703,6230.0
2023-10-27 12:50:00,171.9,171.97,171.66,171.77,10885.0,162.3703,162.4365,162.1436,162.2475,10885.0
2023-10-27 12:55:00,171.8,171.89,171.63,171.72,9381.0,162.2759,162.3609,162.1153,162.2003,9381.0
2023-10-27 13:00:00,171.67,171.79,171.54,171.62,6805.0,162.1531,162.2664,162.0303,162.1059,6805.0
2023-10-27 13:05:00,171.6,171.64,171.18,171.28,8724.0,162.087,162.1248,161.6903,161.7847,8724.0
2023-10-27 13:10:00,171.25,171.29,170.52,170.64,39729.0,161.7564,161.7942,161.0668,161.1802,39729.0
2023-10-27 13:15:00,170.64,171.26,170.59,170.94,30083.0,161.1802,161.7658,161.133,161.4636,30083.0
2023-10-27 13:20:00,170.89,171.11,170.56,171.11,15235.0,161.4163,161.6241,161.1046,161.6241,15235.0
2023-10-27 13:25:00,171.11,171.5,171.02,171.42,13056.0,161.6241,161.9925,161.5391,161.9169,13056.0
2023-10-27 13:30:00,171.42,171.7,171.36,171.66,7782.0,161.9169,162.1814,161.8603,162.1436,7782.0
2023-10-27 13:35:00,171.66,171.66,171.24,171.47,6954.0,162.1436,162.1436,161.7469,161.9642,6954.0
2023-10-27 13:40:00,171.42,172.03,171.31,171.88,10380.0,161.9169,162.4931,161.813,162.3514,10380.0
2023-10-27 13:45:00,171.9,172.08,171.72,171.9,11081.0,162.3703,162.5404,162.2003,162.3703,11081.0
2023-10-27 13:50:00,172.04,172.07,171.79,171.83,10991.0,162.5026,162.5309,162.2664,162.3042,10991.0
2023-10-27 13:55:00,171.9,172.29,171.87,172.23,9915.0,162.3703,162.7387,162.342,162.682,9915.0
2023-10-27 14:00:00,172.21,172.36,171.94,172.29,7808.0,162.6632,162.8048,162.4081,162.7387,7808.0
2023-10-27 14:05:00,172.29,172.29,171.77,172.06,9304.0,162.7387,162.7387,162.2475,162.5215,9304.0
2023-10-27 14:10:00,172.01,172.28,172.01,172.12,20758.0,162.4742,162.7293,162.4742,162.5781,20758.0
2023-10-27 14:15:00,172.16,172.68,172.14,172.48,11453.0,162.6159,163.1071,162.597,162.9182,11453.0
2023-10-27 14:20:00,172.5,172.5,171.98,172.05,14045.0,162.9371,162.9371,162.4459,162.512,14045.0
2023-10-27 14:25:00,172.06,172.06,171.57,171.57,7654.0,162.5215,162.5215,162.0586,162.0586,7654.0
2023-10-27 14:30:00,171.59,172.13,171.51,172.03,13862.0,162.0775,162.5876,162.002,162.4931,13862.0
2023-10-27 14:35:00,172.03,172.12,171.83,171.87,17663.0,162.4931,162.5781,162.3042,162.342,17663.0
2023-10-27 14:40:00,171.86,171.9,171.55,171.88,9524.0,162.3326,162.3703,162.0397,162.3514,9524.0
2023-10-27 14:45:00,171.87,172.19,171.81,171.81,13926.0,162.342,162.6443,162.2853,162.2853,13926.0
2023-10-27 14:50:00,171.78,171.85,171.61,171.63,21033.0,162.257,162.3231,162.0964,162.1153,21033.0
2023-10-27 14:55:00,171.74,171.81,171.19,171.33,19348.0,162.2192,162.2853,161.6997,161.8319,19348.0
2023-10-27 15:00:00,171.33,171.65,171.3,171.6,17171.0,161.8319,162.1342,161.8036,162.087,17171.0
2023-10-27 15:05:00,171.64,172.02,171.64,171.89,27731.0,162.1248,162.4837,162.1248,162.3609,27731.0
2023-10-27 15:10:00,171.92,172.11,171.46,172.0,19883.0,162.3892,162.5687,161.9547,162.4648,19883.0
2023-10-27 15:15:00,172.0,172.0,171.68,171.74,8849.0,162.4648,162.4648,162.1625,162.2192,8849.0
2023-10-27 15:20:00,171.72,171.97,171.58,171.89,11790.0,162.2003,162.4365,162.0681,162.3609,11790.0
2023-10-27 15:25:00,171.89,171.95,171.78,171.89,14487.0,162.3609,162.4176,162.257,162.3609,14487.0
2023-10-27 15:30:00,171.89,172.25,171.72,171.72,17550.0,162.3609,162.7009,162.2003,162.2003,17550.0
2023-10-27 15:35:00,171.77,171.77,171.45,171.51,15561.0,162.2475,162.2475,161.9453,162.002,15561.0
2023-10-27 15:40:00,171.56,171.77,171.41,171.64,21408.0,162.0492,162.2475,161.9075,162.1248,21408.0
2023-10-27 15:45:00,171.62,172.32,171.51,172.31,67487.0,162.1059,162.7671,162.002,162.7576,67487.0
2023-10-27 15:50:00,172.36,172.56,172.2,172.27,62300.0,162.8048,162.9937,162.6537,162.7198,62300.0
2023-10-27 15:55:00,172.29,172.31,171.89,172.08,138790.0,162.7387,162.7576,162.3609,162.5404,138790.0
2023-10-30 09:30:00,171.92,173.54,171.68,173.25,26932.0,162.3892,163.9194,162.1625,163.6455,26932.0
2023-10-30 09:35:00,173.14,173.97,173.13,173.24,21757.0,163.5416,164.3256,163.5321,163.6361,21757.0
2023-10-30 09:40:00,173.54,173.54,172.83,172.87,10388.0,163.9194,163.9194,163.2488,163.2866,10388.0
2023-10-30 09:45:00,172.99,173.29,172.84,173.12,18226.0,163.3999,163.6833,163.2582,163.5227,18226.0
2023-10-30 09:50:00,173.01,173.31,171.96,172.09,26224.0,163.4188,163.7022,162.427,162.5498,26224.0
2023-10-30 09:55:00,172.2,172.56,171.77,172.19,25509.0,162.6537,162.9937,162.2475,162.6443,25509.0
2023-10-30 10:00:00,172.16,172.19,171.25,171.25,6159.0,162.6159,162.6443,161.7564,161.7564,6159.0
2023-10-30 10:05:00,171.16,171.42,170.82,171.42,11354.0,161.6714,161.9169,161.3502,161.9169,11354.0
2023-10-30 10:10:00,171.43,172.1,171.31,172.1,18232.0,161.9264,162.5592,161.813,162.5592,18232.0
2023-10-30 10:15:00,172.08,172.72,172.07,172.58,14182.0,162.5404,163.1449,162.5309,163.0126,14182.0
2023-10-30 10:20:00,172.64,173.18,172.54,172.94,16193.0,163.0693,163.5794,162.9749,163.3527,16193.0
2023-10-30 10:25:00,173.04,173.04,171.83,172.44,12121.0,163.4471,163.4471,162.3042,162.8804,12121.0
2023-10-30 10:30:00,172.42,172.59,172.27,172.33,6775.0,162.8615,163.0221,162.7198,162.7765,6775.0
2023-10-30 10:35:00,172.34,172.5,171.68,171.72,10360.0,162.7859,162.9371,162.1625,162.2003,10360.0
2023-10-30 10:40:00,171.61,171.67,171.1,171.23,9298.0,162.0964,162.1531,161.6147,161.7375,9298.0
2023-10-30 10:45:00,171.24,171.8,171.19,171.73,14149.0,161.7469,162.2759,161.6997,162.2098,14149.0
2023-10-30 10:50:00,171.74,171.82,171.41,171.41,18426.0,162.2192,162.2948,161.9075,161.9075,18426.0
2023-10-30 10:55:00,171.41,171.76,171.29,171.74,23523.0,161.9075,162.2381,161.7942,162.2192,23523.0
2023-10-30 11:00:00,171.74,172.33,171.68,172.04,16195.0,162.2192,162.7765,162.1625,162.5026,16195.0
2023-10-30 11:05:00,172.04,172.23,171.63,171.72,17507.0,162.5026,162.682,162.1153,162.2003,17507.0
2023-10-30 11:10:00,171.6,171.76,171.15,171.16,20602.0,162.087,162.2381,161.6619,161.6714,20602.0
2023-10-30 11:15:00,171.12,171.16,170.24,170.29,9227.0,161.6336,161.6714,160.8024,160.8496,9227.0
2023-10-30 11:20:00,170.13,170.24,169.7,170.08,39155.0,160.6985,160.8024,160.2923,160.6512,39155.0
2023-10-30 11:25:00,170.02,170.73,169.85,170.72,18035.0,160.5946,161.2652,160.434,161.2558,18035.0
2023-10-30 11:30:00,170.64,171.17,170.63,170.69,35255.0,161.1802,161.6808,161.1707,161.2274,35255.0
2023-10-30 11:35:00,170.81,170.9,170.47,170.59,10778.0,161.3408,161.4258,161.0196,161.133,10778.0
2023-10-30 11:40:00,170.5,170.58,170.24,170.56,13267.0,161.0479,161.1235,160.8024,161.1046,13267.0
2023-10-30 11:45:00,170.56,170.63,170.24,170.43,29149.0,161.1046,161.1707,160.8024,160.9818,29149.0
2023-10-30 11:50:00,170.48,170.5,170.21,170.29,19900.0,161.0291,161.0479,160.774,160.8496,19900.0
2023-10-30 11:55:00,170.33,170.53,170.24,170.42,15730.0,160.8874,161.0763,160.8024,160.9724,15730.0
2023-10-30 12:00:00,170.42,170.66,170.34,170.47,23348.0,160.9724,161.1991,160.8968,161.0196,23348.0
2023-10-30 12:05:00,170.53,170.81,170.31,170.45,34536.0,161.0763,161.3408,160.8685,161.0007,34536.0
2023-10-30 12:10:00,170.45,170.63,170.32,170.47,9678.0,161.0007,161.1707,160.8779,161.0196,9678.0
2023-10-30 12:15:00,170.44,170.74,170.43,170.48,5086.0,160.9913,161.2746,160.9818,161.0291,5086.0
2023-10-30 12:20:00,170.44,170.66,170.32,170.55,8153.0,160.9913,161.1991,160.8779,161.0952,8153.0
2023-10-30 12:25:00,170.53,170.66,170.44,170.5,8317.0,161.0763,161.1991,160.9913,161.0479,8317.0
2023-10-30 12:30:00,170.49,170.54,170.36,170.44,6578.0,161.0385,161.0857,160.9157,160.9913,6578.0
2023-10-30 12:35:00,170.4,170.52,170.23,170.27,6151.0,160.9535,161.0668,160.7929,160.8307,6151.0
2023-10-30 12:40:00,170.26,170.26,169.94,170.19,17381.0,160.8213,160.8213,160.519,160.7551,17381.0
2023-10-30 12:45:00,170.14,170.38,170.13,170.14,8207.0,160.7079,160.9346,160.6985,160.7079,8207.0
2023-10-30 12:50:00,170.17,170.34,170.15,170.34,7920.0,160.7362,160.8968,160.7174,160.8968,7920.0
2023-10-30 12:55:00,170.34,170.34,170.02,170.09,7631.0,160.8968,160.8968,160.5946,160.6607,7631.0
2023-10-30 13:00:00,170.23,170.31,170.13,170.19,6543.0,160.7929,160.8685,160.6985,160.7551,6543.0
2023-10-30 13:05:00,170.26,170.37,170.18,170.33,5407.0,160.8213,160.9252,160.7457,160.8874,5407.0
2023-10-30 13:10:00,170.37,170.43,170.21,170.27,9903.0,160.9252,160.9818,160.774,160.8307,9903.0
2023-10-30 13:15:00,170.2,170.7,170.2,170.5,13738.0,160.7646,161.2369,160.7646,161.0479,13738.0
2023-10-30 13:20:00,170.47,170.77,170.4,170.65,30097.0,161.0196,161.303,160.9535,161.1896,30097.0
2023-10-30 13:25:00,170.69,171.12,170.5,171.06,73868.0,161.2274,161.6336,161.0479,161.5769,73868.0
2023-10-30 13:30:00,171.02,171.13,170.57,170.87,17214.0,161.5391,161.643,161.1141,161.3974,17214.0
2023-10-30 13:35:00,170.95,171.57,170.91,171.56,21498.0,161.473,162.0586,161.4352,162.0492,21498.0
2023-10-30 13:40:00,171.5,172.05,171.45,171.92,13035.0,161.9925,162.512,161.9453,162.3892,13035.0
2023-10-30 13:45:00,171.92,171.92,171.46,171.47,10769.0,162.3892,162.3892,161.9547,161.9642,10769.0
2023-10-30 13:50:00,171.56,171.72,171.34,171.39,31002.0,162.0492,162.2003,161.8414,161.8886,31002.0
2023-10-30 13:55:00,171.44,171.65,171.39,171.53,4764.0,161.9358,162.1342,161.8886,162.0208,4764.0
2023-10-30 14:00:00,171.56,171.62,171.1,171.28,8194.0,162.0492,162.1059,161.6147,161.7847,8194.0
2023-10-30 14:05:00,171.25,171.31,171.04,171.18,7884.0,161.7564,161.813,161.558,161.6903,7884.0
2023-10-30 14:10:00,171.2,171.38,171.19,171.34,5573.0,161.7091,161.8792,161.6997,161.8414,5573.0
2023-10-30 14:15:00,171.41,171.43,171.14,171.17,10308.0,161.9075,161.9264,161.6525,161.6808,10308.0
2023-10-30 14:20:00,171.21,171.61,171.16,171.6,14106.0,161.7186,162.0964,161.6714,162.087,14106.0
2023-10-30 14:25:00,171.6,171.89,171.54,171.75,7800.0,162.087,162.3609,162.0303,162.2287,7800.0
2023-10-30 14:30:00,171.75,171.8,171.68,171.72,12912.0,162.2287,162.2759,162.1625,162.2003,12912.0
2023-10-30 14:35:00,171.72,172.19,171.72,172.0,7380.0,162.2003,162.6443,162.2003,162.4648,7380.0
2023-10-30 14:40:00,172.0,172.05,171.69,172.0,14954.0,162.4648,162.512,162.172,162.4648,14954.0
2023-10-30 14:45:00,171.95,172.37,171.95,172.35,10444.0,162.4176,162.8143,162.4176,162.7954,10444.0
2023-10-30 14:50:00,172.28,172.39,172.25,172.39,9658.0,162.7293,162.8332,162.7009,162.8332,9658.0
2023-10-30 14:55:00,172.35,172.36,172.14,172.22,10837.0,162.7954,162.8048,162.597,162.6726,10837.0
2023-10-30 15:00:00,172.22,172.43,172.13,172.38,16132.0,162.6726,162.871,162.5876,162.8237,16132.0
2023-10-30 15:05:00,172.39,172.41,172.18,172.19,15397.0,162.8332,162.8521,162.6348,162.6443,15397.0
2023-10-30 15:10:00,172.21,172.41,172.15,172.29,14315.0,162.6632,162.8521,162.6065,162.7387,14315.0
2023-10-30 15:15:00,172.24,172.38,172.13,172.38,11398.0,162.6915,162.8237,162.5876,162.8237,11398.0
2023-10-30 15:20:00,172.34,172.47,172.2,172.44,17998.0,162.7859,162.9087,162.6537,162.8804,17998.0
2023-10-30 15:25:00,172.46,172.46,172.28,172.34,24504.0,162.8993,162.8993,162.7293,162.7859,24504.0
2023-10-30 15:30:00,172.4,172.55,172.32,172.46,23456.0,162.8426,162.9843,162.7671,162.8993,23456.0
2023-10-30 15:35:00,172.46,172.65,172.46,172.63,20994.0,162.8993,163.0788,162.8993,163.0599,20994.0
2023-10-30 15:40:00,172.6,172.88,172.6,172.87,47374.0,163.0315,163.296,163.0315,163.2866,47374.0
2023-10-30 15:45:00,172.85,172.93,172.33,172.42,34247.0,163.2677,163.3432,162.7765,162.8615,34247.0
2023-10-30 15:50:00,172.44,172.86,172.41,172.85,50745.0,162.8804,163.2771,162.8521,163.2677,50745.0
2023-10-30 15:55:00,172.86,172.94,172.59,172.64,129906.0,163.2771,163.3527,163.0221,163.0693,129906.0
2023-10-31 09:30:00,174.07,176.62,174.0,176.35,28224.0,164.42,166.8287,164.3539,166.5736,28224.0
2023-10-31 09:35:00,176.32,176.35,175.69,176.35,14559.0,166.5453,166.5736,165.9502,166.5736,14559.0
2023-10-31 09:40:00,176.5,176.94,175.91,176.56,22162.0,166.7153,167.1309,166.158,166.772,22162.0
2023-10-31 09:45:00,176.62,176.86,175.24,175.36,33819.0,166.8287,167.0554,165.5252,165.6385,33819.0
2023-10-31 09:50:00,175.24,176.06,175.23,175.62,28720.0,165.5252,166.2997,165.5157,165.8841,28720.0
2023-10-31 09:55:00,175.65,176.03,174.95,174.95,34015.0,165.9124,166.2714,165.2513,165.2513,34015.0
2023-10-31 10:00:00,174.79,174.84,174.3,174.43,20614.0,165.1001,165.1474,164.6373,164.7601,20614.0
2023-10-31 10:05:00,174.43,174.6,174.12,174.41,15618.0,164.7601,164.9207,164.4673,164.7412,15618.0
2023-10-31 10:10:00,174.41,175.04,174.34,175.04,20639.0,164.7412,165.3363,164.6751,165.3363,20639.0
2023-10-31 10:15:00,174.98,175.19,174.56,175.16,25543.0,165.2796,165.4779,164.8829,165.4496,25543.0
2023-10-31 10:20:00,175.16,175.16,174.53,174.93,13515.0,165.4496,165.4496,164.8545,165.2324,13515.0
2023-10-31 10:25:00,174.99,175.31,174.71,174.94,19304.0,165.289,165.5913,165.0246,165.2418,19304.0
2023-10-31 10:30:00,174.89,175.52,174.85,175.0,22591.0,165.1946,165.7897,165.1568,165.2985,22591.0
2023-10-31 10:35:00,175.04,175.13,174.56,175.01,15686.0,165.3363,165.4213,164.8829,165.3079,15686.0
2023-10-31 10:40:00,175.02,175.34,174.91,175.22,15509.0,165.3174,165.6196,165.2135,165.5063,15509.0
2023-10-31 10:45:00,175.22,175.56,175.2,175.47,13275.0,165.5063,165.8274,165.4874,165.7424,13275.0
2023-10-31 10:50:00,175.47,176.05,175.47,175.79,16543.0,165.7424,166.2903,165.7424,166.0447,16543.0
2023-10-31 10:55:00,175.77,176.4,175.76,176.34,15724.0,166.0258,166.6209,166.0163,166.5642,15724.0
2023-10-31 11:00:00,176.39,176.53,176.09,176.53,6883.0,166.6114,166.7437,166.3281,166.7437,6883.0
2023-10-31 11:05:00,176.42,176.54,176.35,176.54,9718.0,166.6398,166.7531,166.5736,166.7531,9718.0
2023-10-31 11:10:00,176.59,176.73,176.29,176.35,29661.0,166.8003,166.9326,166.517,166.5736,29661.0
2023-10-31 11:15:00,176.37,176.45,176.11,176.34,11887.0,166.5925,166.6681,166.3469,166.5642,11887.0
2023-10-31 11:20:00,176.28,176.51,176.11,176.5,18076.0,166.5075,166.7248,166.3469,166.7153,18076.0
2023-10-31 11:25:00,176.4,176.92,176.37,176.48,28905.0,166.6209,167.112,166.5925,166.6964,28905.0
2023-10-31 11:30:00,176.56,176.57,176.08,176.38,33123.0,166.772,166.7814,166.3186,166.602,33123.0
2023-10-31 11:35:00,176.41,176.51,176.01,176.05,12074.0,166.6303,166.7248,166.2525,166.2903,12074.0
2023-10-31 11:40:00,176.09,176.45,176.0,176.36,9075.0,166.3281,166.6681,166.243,166.5831,9075.0
2023-10-31 11:45:00,176.35,176.66,176.23,176.64,14072.0,166.5736,166.8665,166.4603,166.8476,14072.0
2023-10-31 11:50:00,176.71,177.13,176.62,176.91,17055.0,166.9137,167.3104,166.8287,167.1026,17055.0
2023-10-31 11:55:00,176.94,177.07,176.68,177.07,10572.0,167.1309,167.2537,166.8853,167.2537,10572.0
2023-10-31 12:00:00,177.09,177.57,177.08,177.5,15068.0,167.2726,167.726,167.2632,167.6599,15068.0
2023-10-31 12:05:00,177.46,177.56,177.34,177.56,16237.0,167.6221,167.7166,167.5088,167.7166,16237.0
2023-10-31 12:10:00,177.46,177.6,177.07,177.07,17827.0,167.6221,167.7543,167.2537,167.2537,17827.0
2023-10-31 12:15:00,177.19,177.44,176.99,177.27,28320.0,167.3671,167.6032,167.1782,167.4426,28320.0
2023-10-31 12:20:00,177.27,177.84,176.74,176.9,38810.0,167.4426,167.981,166.942,167.0932,38810.0
2023-10-31 12:25:00,176.85,176.88,176.55,176.66,8467.0,167.0459,167.0743,166.7626,166.8665,8467.0
2023-10-31 12:30:00,176.66,176.97,176.62,176.84,6871.0,166.8665,167.1593,166.8287,167.0365,6871.0
2023-10-31 12:35:00,176.87,177.1,176.75,177.01,14794.0,167.0648,167.2821,166.9515,167.1971,14794.0
2023-10-31 12:40:00,176.97,177.55,176.89,177.4,15671.0,167.1593,167.7071,167.0837,167.5654,15671.0
2023-10-31 12:45:00,177.12,177.21,176.92,177.14,9116.0,167.301,167.386,167.112,167.3198,9116.0
2023-10-31 12:50:00,177.07,177.12,176.84,176.97,8827.0,167.2537,167.301,167.0365,167.1593,8827.0
2023-10-31 12:55:00,177.0,177.25,177.0,177.2,3077.0,167.1876,167.4237,167.1876,167.3765,3077.0
2023-10-31 13:00:00,177.22,177.59,177.22,177.54,5532.0,167.3954,167.7449,167.3954,167.6977,5532.0
2023-10-31 13:05:00,177.56,177.63,177.38,177.6,3740.0,167.7166,167.7827,167.5465,167.7543,3740.0
2023-10-31 13:10:00,177.53,177.53,176.86,176.91,13556.0,167.6882,167.6882,167.0554,167.1026,13556.0
2023-10-31 13:15:00,176.79,177.25,176.79,177.25,8477.0,166.9892,167.4237,166.9892,167.4237,8477.0
2023-10-31 13:20:00,177.17,177.17,176.92,176.93,5607.0,167.3482,167.3482,167.112,167.1215,5607.0
2023-10-31 13:25:00,177.04,177.04,176.77,176.93,6396.0,167.2254,167.2254,166.9704,167.1215,6396.0
2023-10-31 13:30:00,176.93,177.08,176.87,177.02,8710.0,167.1215,167.2632,167.0648,167.2065,8710.0
2023-10-31 13:35:00,177.02,177.02,176.73,176.73,8570.0,167.2065,167.2065,166.9326,166.9326,8570.0
2023-10-31 13:40:00,176.8,177.07,176.79,176.89,12022.0,166.9987,167.2537,166.9892,167.0837,12022.0
2023-10-31 13:45:00,176.75,176.95,176.62,176.91,8042.0,166.9515,167.1404,166.8287,167.1026,8042.0
2023-10-31 13:50:00,176.91,176.91,176.78,176.89,9727.0,167.1026,167.1026,166.9798,167.0837,9727.0
2023-10-31 13:55:00,176.87,177.04,176.87,177.01,7246.0,167.0648,167.2254,167.0648,167.1971,7246.0
2023-10-31 14:00:00,177.01,177.1,176.93,177.09,15489.0,167.1971,167.2821,167.1215,167.2726,15489.0
2023-10-31 14:05:00,177.06,177.65,177.05,177.42,60359.0,167.2443,167.8016,167.2348,167.5843,60359.0
2023-10-31 14:10:00,177.42,177.47,177.15,177.18,16832.0,167.5843,167.6316,167.3293,167.3576,16832.0
2023-10-31 14:15:00,177.24,177.3,177.01,177.12,11908.0,167.4143,167.471,167.1971,167.301,11908.0
2023-10-31 14:20:00,177.17,177.29,177.15,177.26,5428.0,167.3482,167.4615,167.3293,167.4332,5428.0
2023-10-31 14:25:00,177.33,177.46,177.24,177.26,8436.0,167.4993,167.6221,167.4143,167.4332,8436.0
2023-10-31 14:30:00,177.23,177.49,177.15,177.48,10395.0,167.4049,167.6504,167.3293,167.641,10395.0
2023-10-31 14:35:00,177.48,177.66,177.48,177.61,10999.0,167.641,167.811,167.641,167.7638,10999.0
2023-10-31 14:40:00,177.61,177.84,177.45,177.84,17172.0,167.7638,167.981,167.6127,167.981,17172.0
2023-10-31 14:45:00,177.82,177.9,177.69,177.9,15780.0,167.9621,168.0377,167.8394,168.0377,15780.0
2023-10-31 14:50:00,177.88,178.01,177.85,177.98,22079.0,168.0188,168.1416,167.9905,168.1133,22079.0
2023-10-31 14:55:00,178.02,178.08,177.76,177.85,10358.0,168.1511,168.2077,167.9055,167.9905,10358.0
2023-10-31 15:00:00,177.85,178.03,177.83,177.96,15095.0,167.9905,168.1605,167.9716,168.0944,15095.0
2023-10-31 15:05:00,177.95,177.95,177.52,177.82,14647.0,168.0849,168.0849,167.6788,167.9621,14647.0
2023-10-31 15:10:00,177.8,177.88,177.68,177.77,13284.0,167.9433,168.0188,167.8299,167.9149,13284.0
2023-10-31 15:15:00,177.75,178.03,177.74,177.93,10621.0,167.896,168.1605,167.8866,168.0661,10621.0
2023-10-31 15:20:00,177.94,178.03,177.76,177.86,12515.0,168.0755,168.1605,167.9055,167.9999,12515.0
2023-10-31 15:25:00,177.82,178.07,177.77,178.03,17996.0,167.9621,168.1983,167.9149,168.1605,17996.0
2023-10-31 15:30:00,178.0,178.1,177.83,178.08,28610.0,168.1322,168.2266,167.9716,168.2077,28610.0
2023-10-31 15:35:00,178.07,178.11,177.78,177.94,46230.0,168.1983,168.2361,167.9244,168.0755,46230.0
2023-10-31 15:40:00,177.94,178.23,177.82,178.23,54312.0,168.0755,168.3494,167.9621,168.3494,54312.0
2023-10-31 15:45:00,178.21,178.25,177.93,178.19,45604.0,168.3305,168.3683,168.0661,168.3116,45604.0
2023-10-31 15:50:00,178.17,178.3,178.07,178.25,80546.0,168.2927,168.4155,168.1983,168.3683,80546.0
2023-10-31 15:55:00,178.31,178.66,178.18,178.2,202755.0,168.425,168.7556,168.3022,168.3211,202755.0
2023-11-01 09:30:00,178.48,178.53,177.68,177.68,33311.0,168.5856,168.6328,167.8299,167.8299,33311.0
2023-11-01 09:35:00,177.6,177.85,177.0,177.52,10118.0,167.7543,167.9905,167.1876,167.6788,10118.0
2023-11-01 09:40:00,177.57,178.42,177.57,177.82,9100.0,167.726,168.5289,167.726,167.9621,9100.0
2023-11-01 09:45:00,177.88,178.12,177.58,177.68,9154.0,168.0188,168.2455,167.7355,167.8299,9154.0
2023-11-01 09:50:00,177.81,177.81,177.48,177.69,3802.0,167.9527,167.9527,167.641,167.8394,3802.0
2023-11-01 09:55:00,177.79,178.07,177.49,177.57,3624.0,167.9338,168.1983,167.6504,167.726,3624.0
2023-11-01 10:00:00,177.71,178.32,177.62,178.32,3945.0,167.8582,168.4344,167.7732,168.4344,3945.0
2023-11-01 10:05:00,178.31,178.78,178.15,178.16,6665.0,168.425,168.8689,168.2739,168.2833,6665.0
2023-11-01 10:10:00,178.09,178.25,177.5,177.83,14121.0,168.2172,168.3683,167.6599,167.9716,14121.0
2023-11-01 10:15:00,177.69,178.37,177.68,178.36,6644.0,167.8394,168.4817,167.8299,168.4722,6644.0
2023-11-01 10:20:00,178.49,178.76,178.28,178.76,4717.0,168.595,168.85,168.3966,168.85,4717.0
2023-11-01 10:25:00,178.72,178.85,178.26,178.3,4046.0,168.8123,168.935,168.3778,168.4155,4046.0
2023-11-01 10:30:00,178.25,178.44,178.1,178.27,7531.0,168.3683,168.5478,168.2266,168.3872,7531.0
2023-11-01 10:35:00,178.34,178.81,178.25,178.62,6859.0,168.4533,168.8973,168.3683,168.7178,6859.0
2023-11-01 10:40:00,178.58,178.93,178.52,178.69,7812.0,168.68,169.0106,168.6233,168.7839,7812.0
2023-11-01 10:45:00,178.75,179.27,178.74,179.03,6132.0,168.8406,169.3318,168.8311,169.1051,6132.0
2023-11-01 10:50:00,179.02,179.07,178.63,178.71,7608.0,169.0956,169.1429,168.7272,168.8028,7608.0
2023-11-01 10:55:00,178.72,178.85,178.63,178.64,4049.0,168.8123,168.935,168.7272,168.7367,4049.0
2023-11-01 11:00:00,178.66,178.86,178.44,178.86,5539.0,168.7556,168.9445,168.5478,168.9445,5539.0
2023-11-01 11:05:00,178.76,179.02,178.64,178.8,10430.0,168.85,169.0956,168.7367,168.8878,10430.0
2023-11-01 11:10:00,178.88,178.88,177.6,177.65,10856.0,168.9634,168.9634,167.7543,167.8016,10856.0
2023-11-01 11:15:00,177.69,177.87,177.55,177.55,9893.0,167.8394,168.0094,167.7071,167.7071,9893.0
2023-11-01 11:20:00,177.36,177.58,177.33,177.5,3062.0,167.5276,167.7355,167.4993,167.6599,3062.0
2023-11-01 11:25:00,177.62,177.87,177.45,177.78,3276.0,167.7732,168.0094,167.6127,167.9244,3276.0
2023-11-01 11:30:00,177.84,178.17,177.84,178.12,25337.0,167.981,168.2927,167.981,168.2455,25337.0
2023-11-01 11:35:00,178.13,178.46,178.02,178.34,12832.0,168.255,168.5667,168.1511,168.4533,12832.0
2023-11-01 11:40:00,178.34,178.69,178.33,178.48,4527.0,168.4533,168.7839,168.4439,168.5856,4527.0
2023-11-01 11:45:00,178.46,178.55,178.31,178.46,5031.0,168.5667,168.6517,168.425,168.5667,5031.0
2023-11-01 11:50:00,178.39,178.68,178.33,178.59,6237.0,168.5005,168.7745,168.4439,168.6895,6237.0
2023-11-01 11:55:00,178.59,178.61,178.3,178.39,4008.0,168.6895,168.7084,168.4155,168.5005,4008.0
2023-11-01 12:00:00,178.34,178.54,178.2,178.45,20645.0,168.4533,168.6422,168.3211,168.5572,20645.0
2023-11-01 12:05:00,178.27,178.58,178.25,178.51,3909.0,168.3872,168.68,168.3683,168.6139,3909.0
2023-11-01 12:10:00,178.43,178.44,178.13,178.4,6824.0,168.5383,168.5478,168.255,168.51,6824.0
2023-11-01 12:15:00,178.3,178.53,178.28,178.38,6211.0,168.4155,168.6328,168.3966,168.4911,6211.0
2023-11-01 12:20:00,178.23,178.48,178.13,178.45,7955.0,168.3494,168.5856,168.255,168.5572,7955.0
2023-11-01 12:25:00,178.5,178.53,178.29,178.34,2349.0,168.6045,168.6328,168.4061,168.4533,2349.0
2023-11-01 12:30:00,178.32,178.71,178.3,178.58,25036.0,168.4344,168.8028,168.4155,168.68,25036.0
2023-11-01 12:35:00,178.53,178.85,178.47,178.47,9290.0,168.6328,168.935,168.5761,168.5761,9290.0
2023-11-01 12:40:00,178.41,178.42,178.16,178.24,7676.0,168.5194,168.5289,168.2833,168.3589,7676.0
2023-11-01 12:45:00,178.28,178.3,177.87,177.88,4827.0,168.3966,168.4155,168.0094,168.0188,4827.0
2023-11-01 12:50:00,177.86,178.13,177.8,177.9,7602.0,167.9999,168.255,167.9433,168.0377,7602.0
2023-11-01 12:55:00,177.95,177.95,177.67,177.87,8949.0,168.0849,168.0849,167.8205,168.0094,8949.0
2023-11-01 13:00:00,177.83,178.03,177.56,177.56,13406.0,167.9716,168.1605,167.7166,167.7166,13406.0
2023-11-01 13:05:00,177.56,177.93,177.56,177.93,14679.0,167.7166,168.0661,167.7166,168.0661,14679.0
2023-11-01 13:10:00,177.93,178.13,177.89,178.13,4272.0,168.0661,168.255,168.0283,168.255,4272.0
2023-11-01 13:15:00,178.07,178.46,178.07,178.46,4261.0,168.1983,168.5667,168.1983,168.5667,4261.0
2023-11-01 13:20:00,178.49,178.49,177.73,177.83,6395.0,168.595,168.595,167.8771,167.9716,6395.0
2023-11-01 13:25:00,177.82,178.26,177.82,178.09,6422.0,167.9621,168.3778,167.9621,168.2172,6422.0
2023-11-01 13:30:00,178.19,178.2,177.93,177.99,4803.0,168.3116,168.3211,168.0661,168.1227,4803.0
2023-11-01 13:35:00,177.99,178.18,177.94,178.08,2659.0,168.1227,168.3022,168.0755,168.2077,2659.0
2023-11-01 13:40:00,178.08,178.36,178.08,178.25,4712.0,168.2077,168.4722,168.2077,168.3683,4712.0
2023-11-01 13:45:00,178.22,178.4,178.05,178.4,6613.0,168.34,168.51,168.1794,168.51,6613.0
2023-11-01 13:50:00,178.4,178.67,178.36,178.67,5822.0,168.51,168.765,168.4722,168.765,5822.0
2023-11-01 13:55:00,178.64,178.64,178.29,178.29,5135.0,168.7367,168.7367,168.4061,168.4061,5135.0
2023-11-01 14:00:00,178.24,178.61,178.1,178.28,7210.0,168.3589,168.7084,168.2266,168.3966,7210.0
2023-11-01 14:05:00,178.31,178.35,178.06,178.09,3764.0,168.425,168.4628,168.1888,168.2172,3764.0
2023-11-01 14:10:00,178.1,178.13,177.6,177.61,5060.0,168.2266,168.255,167.7543,167.7638,5060.0
2023-11-01 14:15:00,177.6,177.87,177.41,177.8,6118.0,167.7543,168.0094,167.5749,167.9433,6118.0
2023-11-01 14:20:00,177.8,178.1,177.79,178.03,4304.0,167.9433,168.2266,167.9338,168.1605,4304.0
2023-11-01 14:25:00,178.1,178.48,178.01,178.22,6404.0,168.2266,168.5856,168.1416,168.34,6404.0
2023-11-01 14:30:00,178.3,178.82,178.24,178.48,4586.0,168.4155,168.9067,168.3589,168.5856,4586.0
2023-11-01 14:35:00,178.32,178.52,178.1,178.21,8723.0,168.4344,168.6233,168.2266,168.3305,8723.0
2023-11-01 14:40:00,178.07,178.09,177.36,177.88,6072.0,168.1983,168.2172,167.5276,168.0188,6072.0
2023-11-01 14:45:00,177.85,178.05,177.51,177.66,8142.0,167.9905,168.1794,167.6693,167.811,8142.0
2023-11-01 14:50:00,177.51,178.15,177.51,177.73,16703.0,167.6693,168.2739,167.6693,167.8771,16703.0
2023-11-01 14:55:00,177.78,178.34,177.76,178.27,6653.0,167.9244,168.4533,167.9055,168.3872,6653.0
2023-11-01 15:00:00,178.31,178.7,178.2,178.35,5770.0,168.425,168.7934,168.3211,168.4628,5770.0
2023-11-01 15:05:00,178.37,178.56,178.18,178.5,5328.0,168.4817,168.6611,168.3022,168.6045,5328.0
2023-11-01 15:10:00,178.53,178.55,178.13,178.13,5568.0,168.6328,168.6517,168.255,168.255,5568.0
2023-11-01 15:15:00,178.23,178.75,178.23,178.27,13478.0,168.3494,168.8406,168.3494,168.3872,13478.0
2023-11-01 15:20:00,178.25,178.26,178.0,178.16,15438.0,168.3683,168.3778,168.1322,168.2833,15438.0
2023-11-01 15:25:00,178.16,178.27,177.91,178.25,43541.0,168.2833,168.3872,168.0472,168.3683,43541.0
2023-11-01 15:30:00,178.27,178.32,177.91,178.02,24214.0,168.3872,168.4344,168.0472,168.1511,24214.0
2023-11-01 15:35:00,177.98,178.19,177.96,178.09,6400.0,168.1133,168.3116,168.0944,168.2172,6400.0
2023-11-01 15:40:00,178.09,178.18,177.94,178.09,13739.0,168.2172,168.3022,168.0755,168.2172,13739.0
2023-11-01 15:45:00,178.06,178.22,177.88,178.18,26400.0,168.1888,168.34,168.0188,168.3022,26400.0
2023-11-01 15:50:00,178.21,178.45,177.99,178.33,53128.0,168.3305,168.5572,168.1227,168.4439,53128.0
2023-11-01 15:55:00,178.34,178.49,178.29,178.42,95209.0,168.4533,168.595,168.4061,168.5289,95209.0
2023-11-02 09:30:00,181.32,183.26,180.62,183.24,63936.0,171.2681,173.1006,170.6069,173.0817,63936.0
2023-11-02 09:35:00,183.28,183.34,181.78,182.32,22131.0,173.1195,173.1761,171.7026,172.2127,22131.0
2023-11-02 09:40:00,182.17,182.59,181.43,181.64,28762.0,172.071,172.4677,171.372,171.5704,28762.0
2023-11-02 09:45:00,181.72,182.17,181.33,181.43,16901.0,171.6459,172.071,171.2776,171.372,16901.0
2023-11-02 09:50:00,181.49,181.84,181.23,181.69,15537.0,171.4287,171.7593,171.1831,171.6176,15537.0
2023-11-02 09:55:00,181.78,182.46,181.76,182.06,19607.0,171.7026,172.3449,171.6837,171.9671,19607.0
2023-11-02 10:00:00,182.09,183.0,182.08,183.0,22903.0,171.9954,172.855,171.986,172.855,22903.0
2023-11-02 10:05:00,182.94,183.21,182.68,183.13,13810.0,172.7983,173.0533,172.5527,172.9778,13810.0
2023-11-02 10:10:00,183.16,183.25,182.59,182.73,28652.0,173.0061,173.0911,172.4677,172.6,28652.0
2023-11-02 10:15:00,182.75,183.09,182.65,182.74,13918.0,172.6188,172.94,172.5244,172.6094,13918.0
2023-11-02 10:20:00,182.74,182.87,182.1,182.6,18341.0,172.6094,172.7322,172.0049,172.4772,18341.0
2023-11-02 10:25:00,182.66,182.88,182.03,182.34,18803.0,172.5338,172.7416,171.9388,172.2316,18803.0
2023-11-02 10:30:00,182.44,182.75,182.18,182.58,45889.0,172.326,172.6188,172.0804,172.4583,45889.0
2023-11-02 10:35:00,182.6,182.97,182.39,182.39,21786.0,172.4772,172.8266,172.2788,172.2788,21786.0
2023-11-02 10:40:00,182.32,183.11,182.32,182.94,18677.0,172.2127,172.9589,172.2127,172.7983,18677.0
2023-11-02 10:45:00,182.91,183.81,182.91,183.81,12246.0,172.77,173.6201,172.77,173.6201,12246.0
2023-11-02 10:50:00,183.93,184.41,183.75,184.29,24701.0,173.7334,174.1868,173.5634,174.0735,24701.0
2023-11-02 10:55:00,184.28,184.46,183.92,184.26,32244.0,174.064,174.234,173.724,174.0451,32244.0
2023-11-02 11:00:00,184.25,185.29,184.09,185.25,40193.0,174.0357,175.018,173.8846,174.9803,40193.0
2023-11-02 11:05:00,185.25,185.58,184.9,185.54,35904.0,174.9803,175.292,174.6497,175.2542,35904.0
2023-11-02 11:10:00,185.51,185.69,185.3,185.4,25175.0,175.2258,175.3959,175.0275,175.1219,25175.0
2023-11-02 11:15:00,185.32,185.38,184.85,185.08,24610.0,175.0464,175.103,174.6024,174.8197,24610.0
2023-11-02 11:20:00,185.04,185.5,185.04,185.05,18789.0,174.7819,175.2164,174.7819,174.7913,18789.0
2023-11-02 11:25:00,185.08,185.56,185.03,185.56,11839.0,174.8197,175.2731,174.7724,175.2731,11839.0
2023-11-02 11:30:00,185.57,186.11,185.41,185.69,27312.0,175.2825,175.7926,175.1314,175.3959,27312.0
2023-11-02 11:35:00,185.61,185.65,185.04,185.41,30507.0,175.3203,175.3581,174.7819,175.1314,30507.0
2023-11-02 11:40:00,185.33,185.79,185.33,185.49,9079.0,175.0558,175.4903,175.0558,175.2069,9079.0
2023-11-02 11:45:00,185.46,185.74,185.37,185.46,20521.0,175.1786,175.4431,175.0936,175.1786,20521.0
2023-11-02 11:50:00,185.59,185.7,185.47,185.48,14931.0,175.3014,175.4053,175.1881,175.1975,14931.0
2023-11-02 11:55:00,185.5,185.5,185.16,185.17,3905.0,175.2164,175.2164,174.8952,174.9047,3905.0
2023-11-02 12:00:00,185.16,185.28,185.02,185.2,7219.0,174.8952,175.0086,174.763,174.933,7219.0
2023-11-02 12:05:00,185.25,185.25,184.79,184.83,3142.0,174.9803,174.9803,174.5458,174.5835,3142.0
2023-11-02 12:10:00,184.77,184.98,184.64,184.87,5628.0,174.5269,174.7252,174.4041,174.6213,5628.0
2023-11-02 12:15:00,184.88,185.06,184.62,185.05,10134.0,174.6308,174.8008,174.3852,174.7913,10134.0
2023-11-02 12:20:00,185.05,185.05,184.86,184.9,4547.0,174.7913,174.7913,174.6119,174.6497,4547.0
2023-11-02 12:25:00,184.91,184.91,184.67,184.86,10483.0,174.6591,174.6591,174.4324,174.6119,10483.0
2023-11-02 12:30:00,184.86,185.0,184.68,185.0,8050.0,174.6119,174.7441,174.4418,174.7441,8050.0
2023-11-02 12:35:00,184.93,185.19,184.88,185.18,9184.0,174.678,174.9236,174.6308,174.9141,9184.0
2023-11-02 12:40:00,185.18,185.73,185.18,185.62,6242.0,174.9141,175.4336,174.9141,175.3297,6242.0
2023-11-02 12:45:00,185.62,185.62,185.09,185.36,7328.0,175.3297,175.3297,174.8291,175.0842,7328.0
2023-11-02 12:50:00,185.38,185.63,185.37,185.52,12459.0,175.103,175.3392,175.0936,175.2353,12459.0
2023-11-02 12:55:00,185.47,185.5,185.14,185.35,11659.0,175.1881,175.2164,174.8763,175.0747,11659.0
2023-11-02 13:00:00,185.35,185.35,185.17,185.28,7861.0,175.0747,175.0747,174.9047,175.0086,7861.0
2023-11-02 13:05:00,185.28,185.57,185.28,185.53,30186.0,175.0086,175.2825,175.0086,175.2447,30186.0
2023-11-02 13:10:00,185.55,185.55,185.25,185.31,10751.0,175.2636,175.2636,174.9803,175.0369,10751.0
2023-11-02 13:15:00,185.36,185.47,185.29,185.43,16316.0,175.0842,175.1881,175.018,175.1503,16316.0
2023-11-02 13:20:00,185.43,185.73,185.39,185.62,11090.0,175.1503,175.4336,175.1125,175.3297,11090.0
2023-11-02 13:25:00,185.65,185.8,185.64,185.79,11812.0,175.3581,175.4998,175.3486,175.4903,11812.0
2023-11-02 13:30:00,185.85,186.05,185.68,185.7,9691.0,175.547,175.7359,175.3864,175.4053,9691.0
2023-11-02 13:35:00,185.69,185.9,185.65,185.86,16885.0,175.3959,175.5942,175.3581,175.5564,16885.0
2023-11-02 13:40:00,185.87,185.91,185.64,185.78,18177.0,175.5659,175.6037,175.3486,175.4809,18177.0
2023-11-02 13:45:00,185.83,186.11,185.83,185.98,14003.0,175.5281,175.7926,175.5281,175.6698,14003.0
2023-11-02 13:50:00,185.95,186.16,185.89,186.03,7962.0,175.6414,175.8398,175.5848,175.717,7962.0
2023-11-02 13:55:00,186.03,186.54,186.02,186.46,18660.0,175.717,176.1987,175.7076,176.1232,18660.0
2023-11-02 14:00:00,186.42,186.45,185.5,185.58,19160.0,176.0854,176.1137,175.2164,175.292,19160.0
2023-11-02 14:05:00,185.57,185.71,185.51,185.6,14130.0,175.2825,175.4147,175.2258,175.3108,14130.0
2023-11-02 14:10:00,185.53,185.53,185.24,185.37,12508.0,175.2447,175.2447,174.9708,175.0936,12508.0
2023-11-02 14:15:00,185.35,185.53,185.21,185.23,11167.0,175.0747,175.2447,174.9425,174.9614,11167.0
2023-11-02 14:20:00,185.2,185.2,184.8,184.91,16201.0,174.933,174.933,174.5552,174.6591,16201.0
2023-11-02 14:25:00,184.95,185.23,184.94,185.16,4791.0,174.6969,174.9614,174.6874,174.8952,4791.0
2023-11-02 14:30:00,185.13,185.18,184.68,184.68,7149.0,174.8669,174.9141,174.4418,174.4418,7149.0
2023-11-02 14:35:00,184.86,184.93,184.72,184.78,3769.0,174.6119,174.678,174.4796,174.5363,3769.0
2023-11-02 14:40:00,184.74,184.78,184.49,184.74,10063.0,174.4985,174.5363,174.2624,174.4985,10063.0
2023-11-02 14:45:00,184.68,184.8,184.55,184.79,8251.0,174.4418,174.5552,174.3191,174.5458,8251.0
2023-11-02 14:50:00,184.85,184.89,184.67,184.7,3813.0,174.6024,174.6402,174.4324,174.4607,3813.0
2023-11-02 14:55:00,184.73,184.73,184.43,184.48,5414.0,174.4891,174.4891,174.2057,174.2529,5414.0
2023-11-02 15:00:00,184.52,184.99,184.51,184.81,8462.0,174.2907,174.7347,174.2813,174.5646,8462.0
2023-11-02 15:05:00,184.72,184.76,184.43,184.5,5701.0,174.4796,174.5174,174.2057,174.2718,5701.0
2023-11-02 15:10:00,184.52,184.68,184.32,184.67,13100.0,174.2907,174.4418,174.1018,174.4324,13100.0
2023-11-02 15:15:00,184.71,184.95,184.67,184.78,15877.0,174.4702,174.6969,174.4324,174.5363,15877.0
2023-11-02 15:20:00,184.76,184.9,184.65,184.84,21364.0,174.5174,174.6497,174.4135,174.593,21364.0
2023-11-02 15:25:00,184.83,184.94,184.77,184.94,10990.0,174.5835,174.6874,174.5269,174.6874,10990.0
2023-11-02 15:30:00,184.92,185.06,184.62,184.69,28249.0,174.6685,174.8008,174.3852,174.4513,28249.0
2023-11-02 15:35:00,184.72,184.73,184.44,184.67,27472.0,174.4796,174.4891,174.2152,174.4324,27472.0
2023-11-02 15:40:00,184.7,184.7,184.31,184.69,23445.0,174.4607,174.4607,174.0924,174.4513,23445.0
2023-11-02 15:45:00,184.72,184.99,184.64,184.98,55476.0,174.4796,174.7347,174.4041,174.7252,55476.0
2023-11-02 15:50:00,185.0,185.01,184.38,184.48,47302.0,174.7441,174.7536,174.1585,174.2529,47302.0
2023-11-02 15:55:00,184.43,184.54,183.95,184.06,130117.0,174.2057,174.3096,173.7523,173.8562,130117.0
2023-11-03 09:30:00,186.07,189.69,185.86,189.6,93231.0,175.7548,179.1741,175.5564,179.0891,93231.0
2023-11-03 09:35:00,189.6,190.99,189.02,190.84,41227.0,179.0891,180.402,178.5413,180.2604,41227.0
2023-11-03 09:40:00,190.84,191.86,189.98,191.85,64082.0,180.2604,181.2238,179.448,181.2144,64082.0
2023-11-03 09:45:00,191.91,192.41,191.42,192.06,64537.0,181.271,181.7433,180.8082,181.4127,64537.0
2023-11-03 09:50:00,191.94,192.08,191.02,191.16,53810.0,181.2994,181.4316,180.4304,180.5626,53810.0
2023-11-03 09:55:00,191.27,191.5,190.79,191.0,54945.0,180.6665,180.8838,180.2131,180.4115,54945.0
2023-11-03 10:00:00,191.02,191.76,190.52,190.9,46550.0,180.4304,181.1294,179.9581,180.317,46550.0
2023-11-03 10:05:00,191.01,191.73,190.79,191.62,37753.0,180.4209,181.101,180.2131,180.9971,37753.0
2023-11-03 10:10:00,191.66,191.85,191.22,191.41,18776.0,181.0349,181.2144,180.6193,180.7988,18776.0
2023-11-03 10:15:00,191.56,192.12,191.37,191.95,24599.0,180.9404,181.4694,180.761,181.3088,24599.0
2023-11-03 10:20:00,191.85,192.19,191.67,191.87,39082.0,181.2144,181.5355,181.0443,181.2333,39082.0
2023-11-03 10:25:00,191.87,191.98,191.02,191.08,36846.0,181.2333,181.3372,180.4304,180.4871,36846.0
2023-11-03 10:30:00,190.96,190.99,190.51,190.51,27120.0,180.3737,180.402,179.9487,179.9487,27120.0
2023-11-03 10:35:00,190.58,190.66,190.1,190.42,24405.0,180.0148,180.0903,179.5614,179.8636,24405.0
2023-11-03 10:40:00,190.45,190.8,189.89,190.31,26470.0,179.892,180.2226,179.363,179.7597,26470.0
2023-11-03 10:45:00,190.27,190.48,189.93,190.03,16931.0,179.722,179.9203,179.4008,179.4953,16931.0
2023-11-03 10:50:00,189.93,190.01,189.61,189.72,23297.0,179.4008,179.4764,179.0985,179.2024,23297.0
2023-11-03 10:55:00,189.66,190.39,189.66,190.39,25967.0,179.1458,179.8353,179.1458,179.8353,25967.0
2023-11-03 11:00:00,190.39,190.82,190.27,190.82,43730.0,179.8353,180.2415,179.722,180.2415,43730.0
2023-11-03 11:05:00,190.81,190.88,190.19,190.41,21743.0,180.232,180.2981,179.6464,179.8542,21743.0
2023-11-03 11:10:00,190.42,190.63,190.19,190.5,23111.0,179.8636,180.062,179.6464,179.9392,23111.0
2023-11-03 11:15:00,190.45,190.77,190.26,190.72,19450.0,179.892,180.1942,179.7125,180.147,19450.0
2023-11-03 11:20:00,190.75,190.92,190.55,190.69,14887.0,180.1753,180.3359,179.9864,180.1187,14887.0
2023-11-03 11:25:00,190.81,191.3,190.81,190.84,13154.0,180.232,180.6949,180.232,180.2604,13154.0
2023-11-03 11:30:00,190.86,191.42,190.86,191.23,19752.0,180.2792,180.8082,180.2792,180.6287,19752.0
2023-11-03 11:35:00,191.3,191.74,191.23,191.52,13422.0,180.6949,181.1105,180.6287,180.9027,13422.0
2023-11-03 11:40:00,191.52,191.58,191.26,191.42,14591.0,180.9027,180.9593,180.6571,180.8082,14591.0
2023-11-03 11:45:00,191.47,191.62,191.26,191.62,14319.0,180.8554,180.9971,180.6571,180.9971,14319.0
2023-11-03 11:50:00,191.54,192.18,191.54,192.15,23180.0,180.9215,181.5261,180.9215,181.4977,23180.0
2023-11-03 11:55:00,192.14,192.27,191.88,192.04,12856.0,181.4883,181.6111,181.2427,181.3938,12856.0
2023-11-03 12:00:00,191.97,192.26,191.96,192.14,14868.0,181.3277,181.6016,181.3183,181.4883,14868.0
2023-11-03 12:05:00,192.08,192.29,191.88,192.04,12095.0,181.4316,181.63,181.2427,181.3938,12095.0
2023-11-03 12:10:00,192.08,192.74,192.07,192.7,37374.0,181.4316,182.055,181.4222,182.0172,37374.0
2023-11-03 12:15:00,192.75,192.87,192.34,192.47,16375.0,182.0645,182.1778,181.6772,181.8,16375.0
2023-11-03 12:20:00,192.56,192.87,192.44,192.74,19553.0,181.885,182.1778,181.7717,182.055,19553.0
2023-11-03 12:25:00,192.82,192.82,192.55,192.55,23265.0,182.1306,182.1306,181.8756,181.8756,23265.0
2023-11-03 12:30:00,192.61,193.17,192.59,193.17,23730.0,181.9322,182.4612,181.9133,182.4612,23730.0
2023-11-03 12:35:00,193.07,193.2,192.59,192.89,13493.0,182.3667,182.4895,181.9133,182.1967,13493.0
2023-11-03 12:40:00,192.89,193.0,192.45,192.46,9688.0,182.1967,182.3006,181.7811,181.7905,9688.0
2023-11-03 12:45:00,192.41,192.64,192.36,192.47,7364.0,181.7433,181.9606,181.6961,181.8,7364.0
2023-11-03 12:50:00,192.47,192.5,192.27,192.38,9117.0,181.8,181.8283,181.6111,181.715,9117.0
2023-11-03 12:55:00,192.36,192.57,192.28,192.46,8081.0,181.6961,181.8944,181.6205,181.7905,8081.0
2023-11-03 13:00:00,192.49,192.76,192.42,192.51,14998.0,181.8189,182.0739,181.7528,181.8378,14998.0
2023-11-03 13:05:00,192.48,192.48,192.28,192.31,22593.0,181.8094,181.8094,181.6205,181.6489,22593.0
2023-11-03 13:10:00,192.28,192.29,192.01,192.06,13618.0,181.6205,181.63,181.3655,181.4127,13618.0
2023-11-03 13:15:00,192.07,192.24,191.73,192.0,17275.0,181.4222,181.5827,181.101,181.356,17275.0
2023-11-03 13:20:00,192.1,192.11,191.56,191.65,9456.0,181.4505,181.46,180.9404,181.0255,9456.0
2023-11-03 13:25:00,191.65,191.66,191.41,191.58,10716.0,181.0255,181.0349,180.7988,180.9593,10716.0
2023-11-03 13:30:00,191.64,191.69,191.11,191.19,32072.0,181.016,181.0632,180.5154,180.591,32072.0
2023-11-03 13:35:00,191.2,191.2,190.76,190.88,21891.0,180.6004,180.6004,180.1848,180.2981,21891.0
2023-11-03 13:40:00,190.88,191.08,190.76,190.93,9449.0,180.2981,180.4871,180.1848,180.3454,9449.0
2023-11-03 13:45:00,190.81,190.84,190.52,190.6,14100.0,180.232,180.2604,179.9581,180.0337,14100.0
2023-11-03 13:50:00,190.68,191.02,190.56,191.02,10303.0,180.1092,180.4304,179.9959,180.4304,10303.0
2023-11-03 13:55:00,191.01,191.36,190.99,191.22,11003.0,180.4209,180.7515,180.402,180.6193,11003.0
2023-11-03 14:00:00,191.3,191.33,191.02,191.12,16004.0,180.6949,180.7232,180.4304,180.5248,16004.0
2023-11-03 14:05:00,191.14,191.21,191.0,191.14,11662.0,180.5437,180.6098,180.4115,180.5437,11662.0
2023-11-03 14:10:00,191.14,191.25,191.09,191.22,8110.0,180.5437,180.6476,180.4965,180.6193,8110.0
2023-11-03 14:15:00,191.23,191.27,191.07,191.13,10972.0,180.6287,180.6665,180.4776,180.5343,10972.0
2023-11-03 14:20:00,191.16,191.5,191.15,191.33,9696.0,180.5626,180.8838,180.5532,180.7232,9696.0
2023-11-03 14:25:00,191.41,191.42,191.23,191.37,10419.0,180.7988,180.8082,180.6287,180.761,10419.0
2023-11-03 14:30:00,191.34,191.35,191.16,191.19,13360.0,180.7326,180.7421,180.5626,180.591,13360.0
2023-11-03 14:35:00,191.23,191.36,191.0,191.33,22853.0,180.6287,180.7515,180.4115,180.7232,22853.0
2023-11-03 14:40:00,191.4,191.52,191.24,191.41,23908.0,180.7893,180.9027,180.6382,180.7988,23908.0
2023-11-03 14:45:00,191.41,191.58,191.29,191.55,20900.0,180.7988,180.9593,180.6854,180.931,20900.0
2023-11-03 14:50:00,191.63,191.74,191.49,191.74,16044.0,181.0066,181.1105,180.8743,181.1105,16044.0
2023-11-03 14:55:00,191.75,191.82,191.62,191.82,10003.0,181.1199,181.186,180.9971,181.186,10003.0
2023-11-03 15:00:00,191.78,191.89,191.68,191.8,15900.0,181.1482,181.2521,181.0538,181.1671,15900.0
2023-11-03 15:05:00,191.88,191.9,191.52,191.52,19874.0,181.2427,181.2616,180.9027,180.9027,19874.0
2023-11-03 15:10:00,191.6,191.64,191.3,191.54,21164.0,180.9782,181.016,180.6949,180.9215,21164.0
2023-11-03 15:15:00,191.54,191.69,191.43,191.53,16648.0,180.9215,181.0632,180.8176,180.9121,16648.0
2023-11-03 15:20:00,191.53,191.53,191.25,191.38,21767.0,180.9121,180.9121,180.6476,180.7704,21767.0
2023-11-03 15:25:00,191.37,191.81,191.33,191.8,36642.0,180.761,181.1766,180.7232,181.1671,36642.0
2023-11-03 15:30:00,191.78,191.98,191.59,191.97,31483.0,181.1482,181.3372,180.9688,181.3277,31483.0
2023-11-03 15:35:00,191.93,191.98,191.74,191.8,33677.0,181.2899,181.3372,181.1105,181.1671,33677.0
2023-11-03 15:40:00,191.84,191.9,191.62,191.88,32043.0,181.2049,181.2616,180.9971,181.2427,32043.0
2023-11-03 15:45:00,191.89,192.08,191.48,191.59,58944.0,181.2521,181.4316,180.8649,180.9688,58944.0
2023-11-03 15:50:00,191.56,191.7,191.26,191.3,97601.0,180.9404,181.0727,180.6571,180.6949,97601.0
2023-11-03 15:55:00,191.29,191.5,190.54,190.54,233222.0,180.6854,180.8838,179.977,179.977,233222.0
2023-11-06 09:30:00,189.94,190.76,188.91,188.91,45409.0,179.4102,180.1848,178.4373,178.4373,45409.0
2023-11-06 09:35:00,189.05,189.05,187.24,187.48,17069.0,178.5696,178.5696,176.8599,177.0866,17069.0
2023-11-06 09:40:00,187.71,188.13,187.19,188.08,25921.0,177.3039,177.7006,176.8127,177.6534,25921.0
2023-11-06 09:45:00,188.11,188.42,187.11,187.53,14456.0,177.6817,177.9745,176.7371,177.1339,14456.0
2023-11-06 09:50:00,187.58,188.0,187.49,187.78,17359.0,177.1811,177.5778,177.0961,177.37,17359.0
2023-11-06 09:55:00,187.9,188.56,187.3,187.72,23762.0,177.4833,178.1068,176.9166,177.3133,23762.0
2023-11-06 10:00:00,187.68,188.34,187.68,187.84,18300.0,177.2755,177.8989,177.2755,177.4267,18300.0
2023-11-06 10:05:00,187.83,187.83,187.05,187.06,5712.0,177.4172,177.4172,176.6805,176.6899,5712.0
2023-11-06 10:10:00,187.1,187.18,186.81,186.97,23334.0,176.7277,176.8033,176.4538,176.6049,23334.0
2023-11-06 10:15:00,187.06,187.13,186.77,186.9,12278.0,176.6899,176.756,176.416,176.5388,12278.0
2023-11-06 10:20:00,187.07,187.35,186.78,187.24,9896.0,176.6994,176.9638,176.4254,176.8599,9896.0
2023-11-06 10:25:00,187.14,187.22,186.97,187.12,9451.0,176.7655,176.841,176.6049,176.7466,9451.0
2023-11-06 10:30:00,187.09,187.54,187.04,187.38,8007.0,176.7182,177.1433,176.671,176.9922,8007.0
2023-11-06 10:35:00,187.46,187.6,187.38,187.55,9881.0,177.0677,177.2,176.9922,177.1527,9881.0
2023-11-06 10:40:00,187.49,187.64,187.03,187.12,8089.0,177.0961,177.2378,176.6616,176.7466,8089.0
2023-11-06 10:45:00,187.11,187.47,187.01,187.1,7919.0,176.7371,177.0772,176.6427,176.7277,7919.0
2023-11-06 10:50:00,187.19,187.8,187.15,187.8,14540.0,176.8127,177.3889,176.7749,177.3889,14540.0
2023-11-06 10:55:00,187.8,187.87,187.22,187.57,11207.0,177.3889,177.455,176.841,177.1716,11207.0
2023-11-06 11:00:00,187.66,187.66,186.66,186.8,7742.0,177.2566,177.2566,176.3121,176.4443,7742.0
2023-11-06 11:05:00,186.81,186.9,186.39,186.68,13958.0,176.4538,176.5388,176.0571,176.331,13958.0
2023-11-06 11:10:00,186.62,186.68,186.39,186.55,8704.0,176.2743,176.331,176.0571,176.2082,8704.0
2023-11-06 11:15:00,186.55,186.88,186.45,186.88,13928.0,176.2082,176.5199,176.1137,176.5199,13928.0
2023-11-06 11:20:00,186.9,186.97,186.79,186.96,5186.0,176.5388,176.6049,176.4349,176.5955,5186.0
2023-11-06 11:25:00,186.99,187.25,186.81,186.98,7470.0,176.6238,176.8694,176.4538,176.6143,7470.0
2023-11-06 11:30:00,186.92,186.94,186.52,186.53,8905.0,176.5577,176.5766,176.1798,176.1893,8905.0
2023-11-06 11:35:00,186.59,187.05,186.54,187.01,9994.0,176.246,176.6805,176.1987,176.6427,9994.0
2023-11-06 11:40:00,186.98,187.14,186.7,186.7,3730.0,176.6143,176.7655,176.3499,176.3499,3730.0
2023-11-06 11:45:00,186.78,186.79,186.57,186.64,7004.0,176.4254,176.4349,176.2271,176.2932,7004.0
2023-11-06 11:50:00,186.69,186.81,186.56,186.63,6868.0,176.3404,176.4538,176.2176,176.2837,6868.0
2023-11-06 11:55:00,186.59,186.95,186.23,186.84,26598.0,176.246,176.586,175.9059,176.4821,26598.0
2023-11-06 12:00:00,186.94,187.04,186.33,186.36,5860.0,176.5766,176.671,176.0004,176.0287,5860.0
2023-11-06 12:05:00,186.45,186.45,186.15,186.21,2590.0,176.1137,176.1137,175.8304,175.887,2590.0
2023-11-06 12:10:00,186.14,186.14,185.81,185.93,7736.0,175.8209,175.8209,175.5092,175.6226,7736.0
2023-11-06 12:15:00,185.9,186.51,185.9,186.31,15032.0,175.5942,176.1704,175.5942,175.9815,15032.0
2023-11-06 12:20:00,186.38,186.49,186.22,186.31,5103.0,176.0476,176.1515,175.8965,175.9815,5103.0
2023-11-06 12:25:00,186.27,186.49,186.27,186.48,2009.0,175.9437,176.1515,175.9437,176.1421,2009.0
2023-11-06 12:30:00,186.48,186.48,186.19,186.19,6187.0,176.1421,176.1421,175.8681,175.8681,6187.0
2023-11-06 12:35:00,186.23,186.54,186.17,186.33,9064.0,175.9059,176.1987,175.8492,176.0004,9064.0
2023-11-06 12:40:00,186.38,186.6,186.33,186.59,6006.0,176.0476,176.2554,176.0004,176.246,6006.0
2023-11-06 12:45:00,186.64,186.77,186.52,186.77,2778.0,176.2932,176.416,176.1798,176.416,2778.0
2023-11-06 12:50:00,186.77,186.77,186.17,186.31,9209.0,176.416,176.416,175.8492,175.9815,9209.0
2023-11-06 12:55:00,186.33,186.62,186.33,186.45,4736.0,176.0004,176.2743,176.0004,176.1137,4736.0
2023-11-06 13:00:00,186.51,186.59,186.09,186.22,4057.0,176.1704,176.246,175.7737,175.8965,4057.0
2023-11-06 13:05:00,186.26,186.49,186.24,186.37,14870.0,175.9343,176.1515,175.9154,176.0382,14870.0
2023-11-06 13:10:00,186.41,186.55,186.22,186.41,4700.0,176.0759,176.2082,175.8965,176.0759,4700.0
2023-11-06 13:15:00,186.36,186.64,186.34,186.56,4369.0,176.0287,176.2932,176.0098,176.2176,4369.0
2023-11-06 13:20:00,186.45,187.0,186.44,186.94,10587.0,176.1137,176.6332,176.1043,176.5766,10587.0
2023-11-06 13:25:00,186.91,186.99,186.76,186.77,4274.0,176.5482,176.6238,176.4065,176.416,4274.0
2023-11-06 13:30:00,186.74,186.79,185.89,185.93,7348.0,176.3876,176.4349,175.5848,175.6226,7348.0
2023-11-06 13:35:00,185.7,185.97,185.62,185.96,15652.0,175.4053,175.6603,175.3297,175.6509,15652.0
2023-11-06 13:40:00,185.91,185.91,185.27,185.27,9394.0,175.6037,175.6037,174.9991,174.9991,9394.0
2023-11-06 13:45:00,185.51,185.72,185.45,185.65,9500.0,175.2258,175.4242,175.1692,175.3581,9500.0
2023-11-06 13:50:00,185.51,185.92,185.47,185.78,6403.0,175.2258,175.6131,175.1881,175.4809,6403.0
2023-11-06 13:55:00,185.86,186.54,185.86,186.46,2614.0,175.5564,176.1987,175.5564,176.1232,2614.0
2023-11-06 14:00:00,186.47,186.81,186.42,186.49,6148.0,176.1326,176.4538,176.0854,176.1515,6148.0
2023-11-06 14:05:00,186.44,186.44,185.81,185.81,18016.0,176.1043,176.1043,175.5092,175.5092,18016.0
2023-11-06 14:10:00,185.8,186.06,185.77,185.87,17090.0,175.4998,175.7453,175.4714,175.5659,17090.0
2023-11-06 14:15:00,185.91,186.06,185.72,185.79,8010.0,175.6037,175.7453,175.4242,175.4903,8010.0
2023-11-06 14:20:00,185.82,185.91,185.68,185.86,12503.0,175.5187,175.6037,175.3864,175.5564,12503.0
2023-11-06 14:25:00,185.91,186.23,185.9,186.17,5927.0,175.6037,175.9059,175.5942,175.8492,5927.0
2023-11-06 14:30:00,186.24,186.35,186.06,186.27,10069.0,175.9154,176.0193,175.7453,175.9437,10069.0
2023-11-06 14:35:00,186.33,186.33,186.14,186.18,4466.0,176.0004,176.0004,175.8209,175.8587,4466.0
2023-11-06 14:40:00,186.25,186.37,186.16,186.28,7130.0,175.9248,176.0382,175.8398,175.9531,7130.0
2023-11-06 14:45:00,186.27,186.32,186.02,186.06,11961.0,175.9437,175.9909,175.7076,175.7453,11961.0
2023-11-06 14:50:00,186.08,186.75,186.02,186.75,13916.0,175.7642,176.3971,175.7076,176.3971,13916.0
2023-11-06 14:55:00,186.8,186.84,186.53,186.63,14246.0,176.4443,176.4821,176.1893,176.2837,14246.0
2023-11-06 15:00:00,186.64,186.97,186.47,186.91,13216.0,176.2932,176.6049,176.1326,176.5482,13216.0
2023-11-06 15:05:00,186.84,187.06,186.56,186.59,20486.0,176.4821,176.6899,176.2176,176.246,20486.0
2023-11-06 15:10:00,186.63,186.77,186.16,186.16,8374.0,176.2837,176.416,175.8398,175.8398,8374.0
2023-11-06 15:15:00,186.16,186.28,186.06,186.13,8116.0,175.8398,175.9531,175.7453,175.8115,8116.0
2023-11-06 15:20:00,186.12,186.24,185.76,186.0,11622.0,175.802,175.9154,175.462,175.6887,11622.0
2023-11-06 15:25:00,185.96,186.21,185.88,186.16,7893.0,175.6509,175.887,175.5753,175.8398,7893.0
2023-11-06 15:30:00,186.16,186.39,185.99,186.32,9818.0,175.8398,176.0571,175.6792,175.9909,9818.0
2023-11-06 15:35:00,186.32,186.35,186.17,186.24,13045.0,175.9909,176.0193,175.8492,175.9154,13045.0
2023-11-06 15:40:00,186.23,186.52,186.23,186.25,18134.0,175.9059,176.1798,175.9059,175.9248,18134.0
2023-11-06 15:45:00,186.25,186.36,185.82,186.05,48997.0,175.9248,176.0287,175.5187,175.7359,48997.0
2023-11-06 15:50:00,186.05,186.41,185.87,186.3,60867.0,175.7359,176.0759,175.5659,175.972,60867.0
2023-11-06 15:55:00,186.33,186.81,186.26,186.78,114910.0,176.0004,176.4538,175.9343,176.4254,114910.0
2023-11-07 09:30:00,187.52,187.55,185.73,186.74,30465.0,177.1244,177.1527,175.4336,176.3876,30465.0
2023-11-07 09:35:00,186.63,186.83,186.15,186.21,8458.0,176.2837,176.4727,175.8304,175.887,8458.0
2023-11-07 09:40:00,186.16,186.21,185.49,186.04,6606.0,175.8398,175.887,175.2069,175.7265,6606.0
2023-11-07 09:45:00,186.24,187.22,186.12,187.17,14104.0,175.9154,176.841,175.802,176.7938,14104.0
2023-11-07 09:50:00,187.23,187.28,186.46,186.48,11556.0,176.8505,176.8977,176.1232,176.1421,11556.0
2023-11-07 09:55:00,186.34,187.23,186.33,187.23,2547.0,176.0098,176.8505,176.0004,176.8505,2547.0
2023-11-07 10:00:00,187.3,187.63,186.92,187.37,10774.0,176.9166,177.2283,176.5577,176.9827,10774.0
2023-11-07 10:05:00,187.25,187.25,186.54,186.6,4894.0,176.8694,176.8694,176.1987,176.2554,4894.0
2023-11-07 10:10:00,186.62,186.93,186.49,186.59,9047.0,176.2743,176.5671,176.1515,176.246,9047.0
2023-11-07 10:15:00,186.49,186.83,186.18,186.5,15284.0,176.1515,176.4727,175.8587,176.161,15284.0
2023-11-07 10:20:00,186.58,186.88,186.55,186.81,4299.0,176.2365,176.5199,176.2082,176.4538,4299.0
2023-11-07 10:25:00,186.82,187.03,186.71,186.87,10525.0,176.4632,176.6616,176.3593,176.5104,10525.0
2023-11-07 10:30:00,186.89,187.38,186.89,187.38,7440.0,176.5293,176.9922,176.5293,176.9922,7440.0
2023-11-07 10:35:00,187.29,187.42,186.41,186.42,14754.0,176.9072,177.03,176.0759,176.0854,14754.0
2023-11-07 10:40:00,186.48,186.62,186.33,186.47,22029.0,176.1421,176.2743,176.0004,176.1326,22029.0
2023-11-07 10:45:00,186.47,186.5,186.12,186.4,13266.0,176.1326,176.161,175.802,176.0665,13266.0
2023-11-07 10:50:00,186.31,186.67,186.18,186.44,11551.0,175.9815,176.3215,175.8587,176.1043,11551.0
2023-11-07 10:55:00,186.61,186.73,186.24,186.28,9354.0,176.2649,176.3782,175.9154,175.9531,9354.0
2023-11-07 11:00:00,186.25,186.88,186.25,186.77,6766.0,175.9248,176.5199,175.9248,176.416,6766.0
2023-11-07 11:05:00,186.77,186.85,186.51,186.64,25651.0,176.416,176.4916,176.1704,176.2932,25651.0
2023-11-07 11:10:00,186.68,186.86,186.21,186.29,13014.0,176.331,176.501,175.887,175.9626,13014.0
2023-11-07 11:15:00,186.29,186.8,186.29,186.64,7175.0,175.9626,176.4443,175.9626,176.2932,7175.0
2023-11-07 11:20:00,186.79,187.08,186.63,186.72,12647.0,176.4349,176.7088,176.2837,176.3688,12647.0
2023-11-07 11:25:00,186.78,186.8,186.61,186.75,4303.0,176.4254,176.4443,176.2649,176.3971,4303.0
2023-11-07 11:30:00,186.75,187.15,186.74,187.03,9716.0,176.3971,176.7749,176.3876,176.6616,9716.0
2023-11-07 11:35:00,186.96,187.25,186.94,187.13,8338.0,176.5955,176.8694,176.5766,176.756,8338.0
2023-11-07 11:40:00,187.21,187.33,186.99,187.07,14323.0,176.8316,176.9449,176.6238,176.6994,14323.0
2023-11-07 11:45:00,187.08,187.35,187.04,187.24,8959.0,176.7088,176.9638,176.671,176.8599,8959.0
2023-11-07 11:50:00,187.24,187.33,186.93,187.06,5412.0,176.8599,176.9449,176.5671,176.6899,5412.0
2023-11-07 11:55:00,187.09,187.44,187.09,187.38,7258.0,176.7182,177.0488,176.7182,176.9922,7258.0
2023-11-07 12:00:00,187.27,187.37,186.62,186.62,8177.0,176.8883,176.9827,176.2743,176.2743,8177.0
2023-11-07 12:05:00,186.65,186.92,186.45,186.56,8748.0,176.3026,176.5577,176.1137,176.2176,8748.0
2023-11-07 12:10:00,186.5,186.72,186.35,186.56,9123.0,176.161,176.3688,176.0193,176.2176,9123.0
2023-11-07 12:15:00,186.56,186.67,186.28,186.54,14354.0,176.2176,176.3215,175.9531,176.1987,14354.0
2023-11-07 12:20:00,186.56,186.61,186.39,186.39,5375.0,176.2176,176.2649,176.0571,176.0571,5375.0
2023-11-07 12:25:00,186.39,186.42,186.29,186.29,4943.0,176.0571,176.0854,175.9626,175.9626,4943.0
2023-11-07 12:30:00,186.15,186.45,185.96,186.3,7017.0,175.8304,176.1137,175.6509,175.972,7017.0
2023-11-07 12:35:00,186.31,186.37,186.11,186.11,3728.0,175.9815,176.0382,175.7926,175.7926,3728.0
2023-11-07 12:40:00,186.06,186.26,186.04,186.09,11141.0,175.7453,175.9343,175.7265,175.7737,11141.0
2023-11-07 12:45:00,186.22,186.55,186.22,186.47,4332.0,175.8965,176.2082,175.8965,176.1326,4332.0
2023-11-07 12:50:00,186.33,186.39,186.15,186.32,5213.0,176.0004,176.0571,175.8304,175.9909,5213.0
2023-11-07 12:55:00,186.32,186.55,186.23,186.52,5389.0,175.9909,176.2082,175.9059,176.1798,5389.0
2023-11-07 13:00:00,186.56,186.88,186.39,186.85,2260.0,176.2176,176.5199,176.0571,176.4916,2260.0
2023-11-07 13:05:00,186.86,186.97,186.7,186.86,6750.0,176.501,176.6049,176.3499,176.501,6750.0
2023-11-07 13:10:00,186.86,186.86,186.38,186.38,4688.0,176.501,176.501,176.0476,176.0476,4688.0
2023-11-07 13:15:00,186.5,186.5,186.1,186.25,4860.0,176.161,176.161,175.7831,175.9248,4860.0
2023-11-07 13:20:00,186.24,186.33,185.91,186.03,5921.0,175.9154,176.0004,175.6037,175.717,5921.0
2023-11-07 13:25:00,186.05,186.16,185.91,186.06,6680.0,175.7359,175.8398,175.6037,175.7453,6680.0
2023-11-07 13:30:00,186.0,186.4,186.0,186.32,4662.0,175.6887,176.0665,175.6887,175.9909,4662.0
2023-11-07 13:35:00,186.35,186.76,186.3,186.76,5578.0,176.0193,176.4065,175.972,176.4065,5578.0
2023-11-07 13:40:00,186.71,186.8,186.4,186.46,7637.0,176.3593,176.4443,176.0665,176.1232,7637.0
2023-11-07 13:45:00,186.53,186.79,186.53,186.66,3506.0,176.1893,176.4349,176.1893,176.3121,3506.0
2023-11-07 13:50:00,186.69,186.78,186.5,186.61,3660.0,176.3404,176.4254,176.161,176.2649,3660.0
2023-11-07 13:55:00,186.61,186.65,186.33,186.65,4401.0,176.2649,176.3026,176.0004,176.3026,4401.0
2023-11-07 14:00:00,186.69,186.89,186.6,186.89,3656.0,176.3404,176.5293,176.2554,176.5293,3656.0
2023-11-07 14:05:00,186.8,186.89,186.56,186.78,6138.0,176.4443,176.5293,176.2176,176.4254,6138.0
2023-11-07 14:10:00,186.78,186.82,186.56,186.56,7432.0,176.4254,176.4632,176.2176,176.2176,7432.0
2023-11-07 14:15:00,186.62,186.76,186.58,186.76,2758.0,176.2743,176.4065,176.2365,176.4065,2758.0
2023-11-07 14:20:00,186.68,186.68,186.56,186.63,4121.0,176.331,176.331,176.2176,176.2837,4121.0
2023-11-07 14:25:00,186.53,186.71,186.26,186.33,6103.0,176.1893,176.3593,175.9343,176.0004,6103.0
2023-11-07 14:30:00,186.45,186.63,186.39,186.45,4568.0,176.1137,176.2837,176.0571,176.1137,4568.0
2023-11-07 14:35:00,186.47,186.65,186.27,186.65,13852.0,176.1326,176.3026,175.9437,176.3026,13852.0
2023-11-07 14:40:00,186.6,186.7,186.18,186.2,6793.0,176.2554,176.3499,175.8587,175.8776,6793.0
2023-11-07 14:45:00,186.29,186.54,186.24,186.38,5543.0,175.9626,176.1987,175.9154,176.0476,5543.0
2023-11-07 14:50:00,186.44,186.7,186.43,186.67,6709.0,176.1043,176.3499,176.0948,176.3215,6709.0
2023-11-07 14:55:00,186.57,186.57,186.11,186.21,8825.0,176.2271,176.2271,175.7926,175.887,8825.0
2023-11-07 15:00:00,186.2,186.39,186.07,186.13,15030.0,175.8776,176.0571,175.7548,175.8115,15030.0
2023-11-07 15:05:00,186.12,186.4,186.07,186.33,11001.0,175.802,176.0665,175.7548,176.0004,11001.0
2023-11-07 15:10:00,186.16,186.28,185.85,186.18,15627.0,175.8398,175.9531,175.547,175.8587,15627.0
2023-11-07 15:15:00,186.19,186.28,185.99,186.02,14080.0,175.8681,175.9531,175.6792,175.7076,14080.0
2023-11-07 15:20:00,186.03,186.43,185.99,186.21,10934.0,175.717,176.0948,175.6792,175.887,10934.0
2023-11-07 15:25:00,186.12,186.13,185.78,185.85,9465.0,175.802,175.8115,175.4809,175.547,9465.0
2023-11-07 15:30:00,185.85,185.99,185.79,185.93,14537.0,175.547,175.6792,175.4903,175.6226,14537.0
2023-11-07 15:35:00,185.9,186.13,185.89,186.0,12980.0,175.5942,175.8115,175.5848,175.6887,12980.0
2023-11-07 15:40:00,185.98,185.98,185.7,185.77,9531.0,175.6698,175.6698,175.4053,175.4714,9531.0
2023-11-07 15:45:00,185.84,185.91,185.59,185.62,18379.0,175.5375,175.6037,175.3014,175.3297,18379.0
2023-11-07 15:50:00,185.59,185.65,185.23,185.46,42937.0,175.3014,175.3581,174.9614,175.1786,42937.0
2023-11-07 15:55:00,185.48,185.55,185.17,185.43,109392.0,175.1975,175.2636,174.9047,175.1503,109392.0
2023-11-08 09:30:00,185.69,185.69,184.68,184.95,21689.0,175.3959,175.3959,174.4418,174.6969,21689.0
2023-11-08 09:35:00,184.89,185.03,184.55,184.75,6861.0,174.6402,174.7724,174.3191,174.508,6861.0
2023-11-08 09:40:00,184.63,184.63,183.87,184.34,7529.0,174.3946,174.3946,173.6768,174.1207,7529.0
2023-11-08 09:45:00,184.31,185.27,184.25,185.17,7464.0,174.0924,174.9991,174.0357,174.9047,7464.0
2023-11-08 09:50:00,185.08,185.2,184.29,184.61,9988.0,174.8197,174.933,174.0735,174.3757,9988.0
2023-11-08 09:55:00,184.62,184.81,184.12,184.19,8349.0,174.3852,174.5646,173.9129,173.979,8349.0
2023-11-08 10:00:00,184.38,184.46,184.01,184.14,6100.0,174.1585,174.234,173.809,173.9318,6100.0
2023-11-08 10:05:00,184.11,184.2,183.7,184.15,9909.0,173.9034,173.9885,173.5162,173.9412,9909.0
2023-11-08 10:10:00,184.24,184.42,184.13,184.34,4239.0,174.0262,174.1963,173.9223,174.1207,4239.0
2023-11-08 10:15:00,184.41,184.93,184.3,184.67,8637.0,174.1868,174.678,174.0829,174.4324,8637.0
2023-11-08 10:20:00,184.65,184.74,184.35,184.57,6031.0,174.4135,174.4985,174.1301,174.3379,6031.0
2023-11-08 10:25:00,184.47,184.87,184.46,184.77,5075.0,174.2435,174.6213,174.234,174.5269,5075.0
2023-11-08 10:30:00,184.82,184.87,184.22,184.3,5988.0,174.5741,174.6213,174.0074,174.0829,5988.0
2023-11-08 10:35:00,184.22,184.56,184.17,184.54,4020.0,174.0074,174.3285,173.9601,174.3096,4020.0
2023-11-08 10:40:00,184.54,185.0,184.37,184.53,11098.0,174.3096,174.7441,174.149,174.3002,11098.0
2023-11-08 10:45:00,184.52,184.75,184.43,184.58,4256.0,174.2907,174.508,174.2057,174.3474,4256.0
2023-11-08 10:50:00,184.59,184.59,184.26,184.34,6516.0,174.3568,174.3568,174.0451,174.1207,6516.0
2023-11-08 10:55:00,184.39,184.5,184.26,184.44,3695.0,174.1679,174.2718,174.0451,174.2152,3695.0
2023-11-08 11:00:00,184.44,184.75,184.43,184.61,5475.0,174.2152,174.508,174.2057,174.3757,5475.0
2023-11-08 11:05:00,184.55,184.69,184.46,184.65,6564.0,174.3191,174.4513,174.234,174.4135,6564.0
2023-11-08 11:10:00,184.61,184.68,184.36,184.36,8266.0,174.3757,174.4418,174.1396,174.1396,8266.0
2023-11-08 11:15:00,184.34,184.77,184.33,184.64,19251.0,174.1207,174.5269,174.1113,174.4041,19251.0
2023-11-08 11:20:00,184.64,184.65,183.98,183.98,10564.0,174.4041,174.4135,173.7807,173.7807,10564.0
2023-11-08 11:25:00,183.98,184.19,183.8,184.19,9524.0,173.7807,173.979,173.6106,173.979,9524.0
2023-11-08 11:30:00,184.09,184.4,184.01,184.39,9267.0,173.8846,174.1774,173.809,174.1679,9267.0
2023-11-08 11:35:00,184.4,184.55,184.07,184.08,10707.0,174.1774,174.3191,173.8657,173.8751,10707.0
2023-11-08 11:40:00,184.13,184.64,183.99,184.49,6216.0,173.9223,174.4041,173.7901,174.2624,6216.0
2023-11-08 11:45:00,184.53,184.72,184.41,184.42,8614.0,174.3002,174.4796,174.1868,174.1963,8614.0
2023-11-08 11:50:00,184.45,184.53,184.2,184.53,12251.0,174.2246,174.3002,173.9885,174.3002,12251.0
2023-11-08 11:55:00,184.59,184.59,183.95,184.14,10816.0,174.3568,174.3568,173.7523,173.9318,10816.0
2023-11-08 12:00:00,184.16,184.27,183.94,183.96,11766.0,173.9507,174.0546,173.7429,173.7618,11766.0
2023-11-08 12:05:00,184.03,184.32,183.84,184.06,9834.0,173.8279,174.1018,173.6484,173.8562,9834.0
2023-11-08 12:10:00,184.01,184.21,183.92,184.01,9574.0,173.809,173.9979,173.724,173.809,9574.0
2023-11-08 12:15:00,184.05,184.29,183.94,184.22,4311.0,173.8468,174.0735,173.7429,174.0074,4311.0
2023-11-08 12:20:00,184.17,184.45,184.07,184.08,22253.0,173.9601,174.2246,173.8657,173.8751,22253.0
2023-11-08 12:25:00,184.07,184.07,183.64,183.84,6854.0,173.8657,173.8657,173.4595,173.6484,6854.0
2023-11-08 12:30:00,183.8,184.11,183.78,184.1,6524.0,173.6106,173.9034,173.5917,173.894,6524.0
2023-11-08 12:35:00,184.07,184.27,183.99,184.12,6947.0,173.8657,174.0546,173.7901,173.9129,6947.0
2023-11-08 12:40:00,184.09,184.19,183.87,184.05,24889.0,173.8846,173.979,173.6768,173.8468,24889.0
2023-11-08 12:45:00,183.99,184.26,183.95,184.17,4403.0,173.7901,174.0451,173.7523,173.9601,4403.0
2023-11-08 12:50:00,184.17,184.21,183.83,183.84,8020.0,173.9601,173.9979,173.639,173.6484,8020.0
2023-11-08 12:55:00,183.75,183.96,183.64,183.96,10221.0,173.5634,173.7618,173.4595,173.7618,10221.0
2023-11-08 13:00:00,183.94,184.15,183.78,184.12,10822.0,173.7429,173.9412,173.5917,173.9129,10822.0
2023-11-08 13:05:00,184.09,184.46,184.09,184.21,13740.0,173.8846,174.234,173.8846,173.9979,13740.0
2023-11-08 13:10:00,184.25,184.31,183.95,183.96,27102.0,174.0357,174.0924,173.7523,173.7618,27102.0
2023-11-08 13:15:00,183.94,183.94,183.46,183.49,10122.0,173.7429,173.7429,173.2895,173.3178,10122.0
2023-11-08 13:20:00,183.44,183.44,183.18,183.37,4652.0,173.2706,173.2706,173.025,173.2045,4652.0
2023-11-08 13:25:00,183.28,183.63,183.28,183.63,4477.0,173.1195,173.4501,173.1195,173.4501,4477.0
2023-11-08 13:30:00,183.63,183.77,183.52,183.7,2983.0,173.4501,173.5823,173.3462,173.5162,2983.0
2023-11-08 13:35:00,183.67,183.67,183.48,183.65,6518.0,173.4878,173.4878,173.3084,173.4689,6518.0
2023-11-08 13:40:00,183.58,183.76,183.46,183.74,6411.0,173.4028,173.5729,173.2895,173.554,6411.0
2023-11-08 13:45:00,183.75,183.79,183.5,183.5,7052.0,173.5634,173.6012,173.3273,173.3273,7052.0
2023-11-08 13:50:00,183.54,183.62,183.48,183.49,3175.0,173.365,173.4406,173.3084,173.3178,3175.0
2023-11-08 13:55:00,183.5,183.61,183.47,183.52,11677.0,173.3273,173.4312,173.2989,173.3462,11677.0
2023-11-08 14:00:00,183.5,183.78,183.48,183.74,6279.0,173.3273,173.5917,173.3084,173.554,6279.0
2023-11-08 14:05:00,183.74,183.81,183.56,183.59,17538.0,173.554,173.6201,173.3839,173.4123,17538.0
2023-11-08 14:10:00,183.59,183.75,183.5,183.5,6094.0,173.4123,173.5634,173.3273,173.3273,6094.0
2023-11-08 14:15:00,183.55,183.75,183.5,183.67,5223.0,173.3745,173.5634,173.3273,173.4878,5223.0
2023-11-08 14:20:00,183.69,183.8,183.58,183.67,2447.0,173.5067,173.6106,173.4028,173.4878,2447.0
2023-11-08 14:25:00,183.7,184.06,183.66,183.97,5934.0,173.5162,173.8562,173.4784,173.7712,5934.0
2023-11-08 14:30:00,183.97,184.29,183.93,184.02,7171.0,173.7712,174.0735,173.7334,173.8184,7171.0
2023-11-08 14:35:00,183.96,184.18,183.95,184.1,5150.0,173.7618,173.9696,173.7523,173.894,5150.0
2023-11-08 14:40:00,184.25,184.25,183.94,183.97,3758.0,174.0357,174.0357,173.7429,173.7712,3758.0
2023-11-08 14:45:00,183.96,184.17,183.91,183.91,5066.0,173.7618,173.9601,173.7145,173.7145,5066.0
2023-11-08 14:50:00,183.98,183.99,183.77,183.9,8366.0,173.7807,173.7901,173.5823,173.7051,8366.0
2023-11-08 14:55:00,183.95,184.04,183.49,183.5,6746.0,173.7523,173.8373,173.3178,173.3273,6746.0
2023-11-08 15:00:00,183.5,183.61,183.43,183.52,10050.0,173.3273,173.4312,173.2611,173.3462,10050.0
2023-11-08 15:05:00,183.59,183.67,183.51,183.52,5608.0,173.4123,173.4878,173.3367,173.3462,5608.0
2023-11-08 15:10:00,183.57,183.64,183.43,183.63,14271.0,173.3934,173.4595,173.2611,173.4501,14271.0
2023-11-08 15:15:00,183.65,183.97,183.6,183.97,4134.0,173.4689,173.7712,173.4217,173.7712,4134.0
2023-11-08 15:20:00,183.87,184.02,183.79,183.89,8381.0,173.6768,173.8184,173.6012,173.6956,8381.0
2023-11-08 15:25:00,183.9,183.97,183.82,183.93,4562.0,173.7051,173.7712,173.6295,173.7334,4562.0
2023-11-08 15:30:00,183.88,184.07,183.77,183.98,6873.0,173.6862,173.8657,173.5823,173.7807,6873.0
2023-11-08 15:35:00,184.09,184.17,184.01,184.07,6574.0,173.8846,173.9601,173.809,173.8657,6574.0
2023-11-08 15:40:00,184.1,184.67,184.09,184.45,12376.0,173.894,174.4324,173.8846,174.2246,12376.0
2023-11-08 15:45:00,184.44,184.56,184.38,184.42,12505.0,174.2152,174.3285,174.1585,174.1963,12505.0
2023-11-08 15:50:00,184.43,184.59,184.38,184.53,40610.0,174.2057,174.3568,174.1585,174.3002,40610.0
2023-11-08 15:55:00,184.54,184.55,184.25,184.44,59501.0,174.3096,174.3191,174.0357,174.2152,59501.0
2023-11-09 09:30:00,184.6,185.27,183.47,183.53,39821.0,174.3663,174.9991,173.2989,173.3556,39821.0
2023-11-09 09:35:00,183.52,184.0,183.11,183.31,7394.0,173.3462,173.7995,172.9589,173.1478,7394.0
2023-11-09 09:40:00,183.31,183.97,183.31,183.97,8446.0,173.1478,173.7712,173.1478,173.7712,8446.0
2023-11-09 09:45:00,184.05,184.11,183.64,184.08,14067.0,173.8468,173.9034,173.4595,173.8751,14067.0
2023-11-09 09:50:00,184.11,184.36,184.02,184.16,6872.0,173.9034,174.1396,173.8184,173.9507,6872.0
2023-11-09 09:55:00,184.11,184.62,184.07,184.62,15593.0,173.9034,174.3852,173.8657,174.3852,15593.0
2023-11-09 10:00:00,184.53,184.6,184.01,184.22,10284.0,174.3002,174.3663,173.809,174.0074,10284.0
2023-11-09 10:05:00,184.06,184.11,183.31,183.31,20248.0,173.8562,173.9034,173.1478,173.1478,20248.0
2023-11-09 10:10:00,183.43,183.8,183.17,183.68,11763.0,173.2611,173.6106,173.0156,173.4973,11763.0
2023-11-09 10:15:00,183.69,183.8,183.24,183.31,10207.0,173.5067,173.6106,173.0817,173.1478,10207.0
2023-11-09 10:20:00,183.32,183.46,183.2,183.28,5354.0,173.1572,173.2895,173.0439,173.1195,5354.0
2023-11-09 10:25:00,183.27,183.73,183.27,183.73,5399.0,173.11,173.5445,173.11,173.5445,5399.0
2023-11-09 10:30:00,183.77,183.98,183.7,183.75,9988.0,173.5823,173.7807,173.5162,173.5634,9988.0
2023-11-09 10:35:00,183.8,183.95,183.75,183.85,4302.0,173.6106,173.7523,173.5634,173.6579,4302.0
2023-11-09 10:40:00,183.88,184.29,183.88,183.92,14694.0,173.6862,174.0735,173.6862,173.724,14694.0
2023-11-09 10:45:00,184.04,184.1,183.79,183.9,3288.0,173.8373,173.894,173.6012,173.7051,3288.0
2023-11-09 10:50:00,183.87,183.91,183.36,183.36,5049.0,173.6768,173.7145,173.195,173.195,5049.0
2023-11-09 10:55:00,183.3,183.3,182.81,183.1,15850.0,173.1384,173.1384,172.6755,172.9494,15850.0
2023-11-09 11:00:00,183.03,183.48,182.98,183.23,15470.0,172.8833,173.3084,172.8361,173.0722,15470.0
2023-11-09 11:05:00,183.17,183.69,183.11,183.55,19813.0,173.0156,173.5067,172.9589,173.3745,19813.0
2023-11-09 11:10:00,183.56,184.27,183.49,184.01,14580.0,173.3839,174.0546,173.3178,173.809,14580.0
2023-11-09 11:15:00,184.1,184.51,184.03,184.31,4102.0,173.894,174.2813,173.8279,174.0924,4102.0
2023-11-09 11:20:00,184.2,184.27,183.74,183.81,8994.0,173.9885,174.0546,173.554,173.6201,8994.0
2023-11-09 11:25:00,183.73,184.04,183.66,184.02,5701.0,173.5445,173.8373,173.4784,173.8184,5701.0
2023-11-09 11:30:00,184.04,184.12,183.71,183.77,11209.0,173.8373,173.9129,173.5256,173.5823,11209.0
2023-11-09 11:35:00,183.75,183.76,183.38,183.62,3487.0,173.5634,173.5729,173.2139,173.4406,3487.0
2023-11-09 11:40:00,183.39,183.74,183.39,183.74,6227.0,173.2234,173.554,173.2234,173.554,6227.0
2023-11-09 11:45:00,183.74,184.31,183.71,184.23,4455.0,173.554,174.0924,173.5256,174.0168,4455.0
2023-11-09 11:50:00,184.23,184.23,183.75,183.95,8704.0,174.0168,174.0168,173.5634,173.7523,8704.0
2023-11-09 11:55:00,183.95,184.16,183.85,184.15,14236.0,173.7523,173.9507,173.6579,173.9412,14236.0
2023-11-09 12:00:00,184.13,184.5,184.13,184.49,5257.0,173.9223,174.2718,173.9223,174.2624,5257.0
2023-11-09 12:05:00,184.49,184.61,184.03,184.03,4460.0,174.2624,174.3757,173.8279,173.8279,4460.0
2023-11-09 12:10:00,184.15,184.15,183.64,183.97,11185.0,173.9412,173.9412,173.4595,173.7712,11185.0
2023-11-09 12:15:00,183.9,183.98,183.58,183.75,9217.0,173.7051,173.7807,173.4028,173.5634,9217.0
2023-11-09 12:20:00,183.76,184.03,183.6,183.72,13160.0,173.5729,173.8279,173.4217,173.5351,13160.0
2023-11-09 12:25:00,183.76,183.87,183.33,183.39,14358.0,173.5729,173.6768,173.1667,173.2234,14358.0
2023-11-09 12:30:00,183.46,183.48,183.21,183.27,9503.0,173.2895,173.3084,173.0533,173.11,9503.0
2023-11-09 12:35:00,183.32,183.46,183.22,183.43,5626.0,173.1572,173.2895,173.0628,173.2611,5626.0
2023-11-09 12:40:00,183.42,183.58,183.28,183.47,5225.0,173.2517,173.4028,173.1195,173.2989,5225.0
2023-11-09 12:45:00,183.39,183.67,183.37,183.54,3823.0,173.2234,173.4878,173.2045,173.365,3823.0
2023-11-09 12:50:00,183.49,183.62,183.41,183.41,3285.0,173.3178,173.4406,173.2423,173.2423,3285.0
2023-11-09 12:55:00,183.41,183.62,183.4,183.45,6001.0,173.2423,173.4406,173.2328,173.28,6001.0
2023-11-09 13:00:00,183.5,183.85,182.63,183.06,19555.0,173.3273,173.6579,172.5055,172.9117,19555.0
2023-11-09 13:05:00,183.22,183.22,182.21,182.31,26937.0,173.0628,173.0628,172.1088,172.2032,26937.0
2023-11-09 13:10:00,182.38,182.9,182.31,182.88,13097.0,172.2694,172.7605,172.2032,172.7416,13097.0
2023-11-09 13:15:00,182.95,183.0,182.38,182.45,13598.0,172.8078,172.855,172.2694,172.3355,13598.0
2023-11-09 13:20:00,182.39,182.46,181.97,182.06,19800.0,172.2788,172.3449,171.8821,171.9671,19800.0
2023-11-09 13:25:00,182.0,182.0,181.6,181.8,15384.0,171.9104,171.9104,171.5326,171.7215,15384.0
2023-11-09 13:30:00,181.79,181.97,181.62,181.86,20080.0,171.7121,171.8821,171.5515,171.7782,20080.0
2023-11-09 13:35:00,181.87,182.07,181.66,181.74,6422.0,171.7876,171.9765,171.5893,171.6648,6422.0
2023-11-09 13:40:00,181.61,181.76,181.3,181.32,5496.0,171.542,171.6837,171.2492,171.2681,5496.0
2023-11-09 13:45:00,181.38,181.87,181.38,181.87,7263.0,171.3248,171.7876,171.3248,171.7876,7263.0
2023-11-09 13:50:00,181.95,181.95,181.71,181.78,3812.0,171.8632,171.8632,171.6365,171.7026,3812.0
2023-11-09 13:55:00,181.8,182.09,181.78,181.85,13381.0,171.7215,171.9954,171.7026,171.7687,13381.0
2023-11-09 14:00:00,181.83,181.83,181.23,181.27,20532.0,171.7498,171.7498,171.1831,171.2209,20532.0
2023-11-09 14:05:00,181.21,181.6,181.09,181.55,8600.0,171.1642,171.5326,171.0509,171.4854,8600.0
2023-11-09 14:10:00,181.53,181.66,181.4,181.56,6419.0,171.4665,171.5893,171.3437,171.4948,6419.0
2023-11-09 14:15:00,181.49,181.55,181.25,181.31,9438.0,171.4287,171.4854,171.202,171.2587,9438.0
2023-11-09 14:20:00,181.33,181.78,181.17,181.78,7040.0,171.2776,171.7026,171.1264,171.7026,7040.0
2023-11-09 14:25:00,181.69,181.98,181.63,181.71,9829.0,171.6176,171.8915,171.5609,171.6365,9829.0
2023-11-09 14:30:00,181.64,181.74,181.51,181.55,4927.0,171.5704,171.6648,171.4476,171.4854,4927.0
2023-11-09 14:35:00,181.64,181.64,181.09,181.3,14831.0,171.5704,171.5704,171.0509,171.2492,14831.0
2023-11-09 14:40:00,181.24,181.29,181.14,181.25,5671.0,171.1926,171.2398,171.0981,171.202,5671.0
2023-11-09 14:45:00,181.28,181.45,181.05,181.21,9876.0,171.2303,171.3909,171.0131,171.1642,9876.0
2023-11-09 14:50:00,181.32,181.32,181.11,181.24,7868.0,171.2681,171.2681,171.0698,171.1926,7868.0
2023-11-09 14:55:00,181.19,181.38,181.07,181.32,11982.0,171.1453,171.3248,171.032,171.2681,11982.0
2023-11-09 15:00:00,181.33,181.53,180.96,181.45,20155.0,171.2776,171.4665,170.9281,171.3909,20155.0
2023-11-09 15:05:00,181.41,181.62,181.39,181.5,16081.0,171.3531,171.5515,171.3342,171.4381,16081.0
2023-11-09 15:10:00,181.62,181.89,181.55,181.69,9440.0,171.5515,171.8065,171.4854,171.6176,9440.0
2023-11-09 15:15:00,181.66,181.68,181.31,181.34,7512.0,171.5893,171.6082,171.2587,171.287,7512.0
2023-11-09 15:20:00,181.33,181.33,181.0,181.04,6669.0,171.2776,171.2776,170.9659,171.0036,6669.0
2023-11-09 15:25:00,181.03,181.2,180.9,181.05,7137.0,170.9942,171.1548,170.8714,171.0131,7137.0
2023-11-09 15:30:00,181.05,181.4,181.05,181.36,9507.0,171.0131,171.3437,171.0131,171.3059,9507.0
2023-11-09 15:35:00,181.4,181.42,181.2,181.34,6903.0,171.3437,171.3626,171.1548,171.287,6903.0
2023-11-09 15:40:00,181.31,181.32,181.12,181.18,11548.0,171.2587,171.2681,171.0792,171.1359,11548.0
2023-11-09 15:45:00,181.17,181.49,181.08,181.27,32264.0,171.1264,171.4287,171.0414,171.2209,32264.0
2023-11-09 15:50:00,181.24,181.65,181.21,181.56,21423.0,171.1926,171.5798,171.1642,171.4948,21423.0
2023-11-09 15:55:00,181.61,181.85,181.46,181.82,70904.0,171.542,171.7687,171.4004,171.7404,70904.0
2023-11-10 09:30:00,183.54,183.74,181.84,182.06,36191.0,173.365,173.554,171.7593,171.9671,36191.0
2023-11-10 09:35:00,182.06,182.06,180.82,181.31,11600.0,171.9671,171.9671,170.7958,171.2587,11600.0
2023-11-10 09:40:00,181.1,181.17,180.48,181.03,5302.0,171.0603,171.1264,170.4747,170.9942,5302.0
2023-11-10 09:45:00,181.07,181.67,181.05,181.62,5309.0,171.032,171.5987,171.0131,171.5515,5309.0
2023-11-10 09:50:00,181.62,181.62,180.54,180.7,13644.0,171.5515,171.5515,170.5314,170.6825,13644.0
2023-11-10 09:55:00,180.85,180.9,180.15,180.34,13891.0,170.8242,170.8714,170.163,170.3424,13891.0
2023-11-10 10:00:00,180.34,180.34,179.55,180.06,22549.0,170.3424,170.3424,169.5962,170.078,22549.0
2023-11-10 10:05:00,180.12,180.25,179.6,179.61,13605.0,170.1346,170.2574,169.6435,169.6529,13605.0
2023-11-10 10:10:00,179.58,179.73,179.31,179.73,18698.0,169.6246,169.7663,169.3695,169.7663,18698.0
2023-11-10 10:15:00,179.92,180.77,179.8,180.71,8446.0,169.9457,170.7486,169.8324,170.6919,8446.0
2023-11-10 10:20:00,180.72,181.32,180.62,181.21,9917.0,170.7014,171.2681,170.6069,171.1642,9917.0
2023-11-10 10:25:00,181.14,181.41,180.56,180.56,10877.0,171.0981,171.3531,170.5503,170.5503,10877.0
2023-11-10 10:30:00,180.48,181.01,180.26,180.79,21790.0,170.4747,170.9753,170.2669,170.7675,21790.0
2023-11-10 10:35:00,180.87,180.93,180.35,180.36,5214.0,170.8431,170.8997,170.3519,170.3613,5214.0
2023-11-10 10:40:00,180.39,180.8,180.29,180.8,5187.0,170.3897,170.7769,170.2952,170.7769,5187.0
2023-11-10 10:45:00,180.73,181.36,180.47,181.36,8946.0,170.7108,171.3059,170.4652,171.3059,8946.0
2023-11-10 10:50:00,181.32,181.63,181.15,181.15,12234.0,171.2681,171.5609,171.1075,171.1075,12234.0
2023-11-10 10:55:00,181.19,181.32,181.11,181.11,11361.0,171.1453,171.2681,171.0698,171.0698,11361.0
2023-11-10 11:00:00,181.17,181.58,181.13,181.49,9561.0,171.1264,171.5137,171.0887,171.4287,9561.0
2023-11-10 11:05:00,181.57,181.91,181.4,181.84,13534.0,171.5043,171.8254,171.3437,171.7593,13534.0
2023-11-10 11:10:00,181.82,181.87,181.42,181.45,9533.0,171.7404,171.7876,171.3626,171.3909,9533.0
2023-11-10 11:15:00,181.42,181.91,181.41,181.59,18453.0,171.3626,171.8254,171.3531,171.5232,18453.0
2023-11-10 11:20:00,181.59,181.91,181.58,181.84,14136.0,171.5232,171.8254,171.5137,171.7593,14136.0
2023-11-10 11:25:00,181.82,181.89,181.6,181.78,3257.0,171.7404,171.8065,171.5326,171.7026,3257.0
2023-11-10 11:30:00,181.68,181.76,181.48,181.62,5531.0,171.6082,171.6837,171.4192,171.5515,5531.0
2023-11-10 11:35:00,181.59,182.1,181.48,182.1,4960.0,171.5232,172.0049,171.4192,172.0049,4960.0
2023-11-10 11:40:00,182.15,182.5,182.15,182.48,14349.0,172.0521,172.3827,172.0521,172.3638,14349.0
2023-11-10 11:45:00,182.49,182.57,181.9,182.05,16869.0,172.3733,172.4488,171.816,171.9576,16869.0
2023-11-10 11:50:00,181.95,182.2,181.87,182.02,4474.0,171.8632,172.0993,171.7876,171.9293,4474.0
2023-11-10 11:55:00,182.08,182.15,181.72,182.0,3881.0,171.986,172.0521,171.6459,171.9104,3881.0
2023-11-10 12:00:00,182.05,182.6,182.05,182.37,5218.0,171.9576,172.4772,171.9576,172.2599,5218.0
2023-11-10 12:05:00,182.46,182.57,182.36,182.43,2927.0,172.3449,172.4488,172.2505,172.3166,2927.0
2023-11-10 12:10:00,182.49,182.49,182.34,182.38,4884.0,172.3733,172.3733,172.2316,172.2694,4884.0
2023-11-10 12:15:00,182.31,182.57,182.3,182.56,2906.0,172.2032,172.4488,172.1938,172.4394,2906.0
2023-11-10 12:20:00,182.51,182.84,182.51,182.77,12634.0,172.3921,172.7039,172.3921,172.6377,12634.0
2023-11-10 12:25:00,182.87,182.98,182.61,182.7,5592.0,172.7322,172.8361,172.4866,172.5716,5592.0
2023-11-10 12:30:00,182.74,182.99,182.52,182.81,9443.0,172.6094,172.8455,172.4016,172.6755,9443.0
2023-11-10 12:35:00,182.86,183.03,182.84,182.98,6825.0,172.7227,172.8833,172.7039,172.8361,6825.0
2023-11-10 12:40:00,182.92,183.04,182.78,182.91,4629.0,172.7794,172.8928,172.6472,172.77,4629.0
2023-11-10 12:45:00,182.9,182.94,182.45,182.48,5352.0,172.7605,172.7983,172.3355,172.3638,5352.0
2023-11-10 12:50:00,182.49,182.73,182.43,182.65,6358.0,172.3733,172.6,172.3166,172.5244,6358.0
2023-11-10 12:55:00,182.65,183.03,182.51,183.03,6344.0,172.5244,172.8833,172.3921,172.8833,6344.0
2023-11-10 13:00:00,182.96,183.03,182.79,183.03,12903.0,172.8172,172.8833,172.6566,172.8833,12903.0
2023-11-10 13:05:00,183.09,183.11,182.81,182.88,8469.0,172.94,172.9589,172.6755,172.7416,8469.0
2023-11-10 13:10:00,182.92,183.13,182.81,183.09,13312.0,172.7794,172.9778,172.6755,172.94,13312.0
2023-11-10 13:15:00,183.09,183.17,182.92,183.15,20900.0,172.94,173.0156,172.7794,172.9967,20900.0
2023-11-10 13:20:00,183.19,183.58,183.18,183.47,17849.0,173.0345,173.4028,173.025,173.2989,17849.0
2023-11-10 13:25:00,183.51,183.78,183.35,183.51,13029.0,173.3367,173.5917,173.1856,173.3367,13029.0
2023-11-10 13:30:00,183.51,183.8,183.48,183.56,6375.0,173.3367,173.6106,173.3084,173.3839,6375.0
2023-11-10 13:35:00,183.54,183.7,183.35,183.7,9811.0,173.365,173.5162,173.1856,173.5162,9811.0
2023-11-10 13:40:00,183.7,183.91,183.62,183.7,5259.0,173.5162,173.7145,173.4406,173.5162,5259.0
2023-11-10 13:45:00,183.68,183.91,183.67,183.78,6272.0,173.4973,173.7145,173.4878,173.5917,6272.0
2023-11-10 13:50:00,183.67,183.67,183.24,183.32,4527.0,173.4878,173.4878,173.0817,173.1572,4527.0
2023-11-10 13:55:00,183.33,183.57,183.33,183.5,4163.0,173.1667,173.3934,173.1667,173.3273,4163.0
2023-11-10 14:00:00,183.52,183.68,183.32,183.38,4674.0,173.3462,173.4973,173.1572,173.2139,4674.0
2023-11-10 14:05:00,183.33,183.42,183.23,183.31,4135.0,173.1667,173.2517,173.0722,173.1478,4135.0
2023-11-10 14:10:00,183.31,183.8,183.28,183.66,5585.0,173.1478,173.6106,173.1195,173.4784,5585.0
2023-11-10 14:15:00,183.62,183.73,183.42,183.43,3848.0,173.4406,173.5445,173.2517,173.2611,3848.0
2023-11-10 14:20:00,183.45,183.45,183.25,183.31,3319.0,173.28,173.28,173.0911,173.1478,3319.0
2023-11-10 14:25:00,183.28,183.46,183.28,183.4,3411.0,173.1195,173.2895,173.1195,173.2328,3411.0
2023-11-10 14:30:00,183.42,183.75,183.42,183.62,10483.0,173.2517,173.5634,173.2517,173.4406,10483.0
2023-11-10 14:35:00,183.63,183.72,183.51,183.63,14591.0,173.4501,173.5351,173.3367,173.4501,14591.0
2023-11-10 14:40:00,183.59,183.93,183.55,183.9,9267.0,173.4123,173.7334,173.3745,173.7051,9267.0
2023-11-10 14:45:00,183.87,183.94,183.72,183.8,4772.0,173.6768,173.7429,173.5351,173.6106,4772.0
2023-11-10 14:50:00,183.81,183.85,183.3,183.48,7087.0,173.6201,173.6579,173.1384,173.3084,7087.0
2023-11-10 14:55:00,183.47,183.66,183.39,183.65,6996.0,173.2989,173.4784,173.2234,173.4689,6996.0
2023-11-10 15:00:00,183.61,183.89,183.58,183.86,7788.0,173.4312,173.6956,173.4028,173.6673,7788.0
2023-11-10 15:05:00,183.84,183.96,183.69,183.92,7787.0,173.6484,173.7618,173.5067,173.724,7787.0
2023-11-10 15:10:00,183.95,183.95,183.77,183.86,5428.0,173.7523,173.7523,173.5823,173.6673,5428.0
2023-11-10 15:15:00,183.89,183.96,183.64,183.93,7497.0,173.6956,173.7618,173.4595,173.7334,7497.0
2023-11-10 15:20:00,183.92,183.94,183.71,183.92,11164.0,173.724,173.7429,173.5256,173.724,11164.0
2023-11-10 15:25:00,183.91,183.99,183.74,183.99,5333.0,173.7145,173.7901,173.554,173.7901,5333.0
2023-11-10 15:30:00,184.0,184.03,183.72,183.94,13725.0,173.7995,173.8279,173.5351,173.7429,13725.0
2023-11-10 15:35:00,183.98,184.08,183.72,183.72,20740.0,173.7807,173.8751,173.5351,173.5351,20740.0
2023-11-10 15:40:00,183.8,184.0,183.71,183.76,25806.0,173.6106,173.7995,173.5256,173.5729,25806.0
2023-11-10 15:45:00,183.75,184.12,183.7,184.08,37387.0,173.5634,173.9129,173.5162,173.8751,37387.0
2023-11-10 15:50:00,184.08,184.55,184.08,184.17,46357.0,173.8751,174.3191,173.8751,173.9601,46357.0
2023-11-10 15:55:00,184.19,184.28,183.71,183.79,98617.0,173.979,174.064,173.5256,173.6012,98617.0
2023-11-13 09:30:00,182.24,182.47,181.03,181.36,20038.0,172.1371,172.3544,170.9942,171.3059,20038.0
2023-11-13 09:35:00,181.34,181.95,181.21,181.53,15073.0,171.287,171.8632,171.1642,171.4665,15073.0
2023-11-13 09:40:00,181.53,182.37,181.41,182.37,6697.0,171.4665,172.2599,171.3531,172.2599,6697.0
2023-11-13 09:45:00,182.3,182.5,182.09,182.47,3022.0,172.1938,172.3827,171.9954,172.3544,3022.0
2023-11-13 09:50:00,182.5,183.26,182.41,182.9,11534.0,172.3827,173.1006,172.2977,172.7605,11534.0
2023-11-13 09:55:00,182.95,183.2,182.86,182.88,8108.0,172.8078,173.0439,172.7227,172.7416,8108.0
2023-11-13 10:00:00,182.81,182.82,182.27,182.68,9491.0,172.6755,172.685,172.1655,172.5527,9491.0
2023-11-13 10:05:00,182.65,183.14,182.64,182.96,26671.0,172.5244,172.9872,172.5149,172.8172,26671.0
2023-11-13 10:10:00,182.83,183.09,182.71,183.05,10432.0,172.6944,172.94,172.5811,172.9022,10432.0
2023-11-13 10:15:00,183.14,183.24,182.83,183.0,23575.0,172.9872,173.0817,172.6944,172.855,23575.0
2023-11-13 10:20:00,183.1,183.68,183.1,183.48,14664.0,172.9494,173.4973,172.9494,173.3084,14664.0
2023-11-13 10:25:00,183.48,183.79,183.44,183.72,15776.0,173.3084,173.6012,173.2706,173.5351,15776.0
2023-11-13 10:30:00,183.75,184.0,183.69,183.94,13267.0,173.5634,173.7995,173.5067,173.7429,13267.0
2023-11-13 10:35:00,183.75,184.12,183.64,183.96,11536.0,173.5634,173.9129,173.4595,173.7618,11536.0
2023-11-13 10:40:00,183.96,184.13,183.86,184.02,9274.0,173.7618,173.9223,173.6673,173.8184,9274.0
2023-11-13 10:45:00,184.02,184.14,183.92,183.99,6702.0,173.8184,173.9318,173.724,173.7901,6702.0
2023-11-13 10:50:00,184.1,184.56,184.1,184.5,22668.0,173.894,174.3285,173.894,174.2718,22668.0
2023-11-13 10:55:00,184.5,184.62,184.18,184.18,8908.0,174.2718,174.3852,173.9696,173.9696,8908.0
2023-11-13 11:00:00,184.2,184.65,184.02,184.64,6829.0,173.9885,174.4135,173.8184,174.4041,6829.0
2023-11-13 11:05:00,184.59,184.59,184.01,184.01,5558.0,174.3568,174.3568,173.809,173.809,5558.0
2023-11-13 11:10:00,184.07,184.37,184.07,184.32,3657.0,173.8657,174.149,173.8657,174.1018,3657.0
2023-11-13 11:15:00,184.3,184.67,184.06,184.62,17741.0,174.0829,174.4324,173.8562,174.3852,17741.0
2023-11-13 11:20:00,184.57,184.76,184.42,184.76,2436.0,174.3379,174.5174,174.1963,174.5174,2436.0
2023-11-13 11:25:00,184.78,184.85,184.64,184.69,3958.0,174.5363,174.6024,174.4041,174.4513,3958.0
2023-11-13 11:30:00,184.63,184.85,184.63,184.81,4226.0,174.3946,174.6024,174.3946,174.5646,4226.0
2023-11-13 11:35:00,184.92,185.09,184.74,184.96,12471.0,174.6685,174.8291,174.4985,174.7063,12471.0
2023-11-13 11:40:00,184.94,185.12,184.9,185.0,7161.0,174.6874,174.8575,174.6497,174.7441,7161.0
2023-11-13 11:45:00,185.0,185.28,184.97,185.22,8721.0,174.7441,175.0086,174.7158,174.9519,8721.0
2023-11-13 11:50:00,185.17,185.21,184.97,185.09,14178.0,174.9047,174.9425,174.7158,174.8291,14178.0
2023-11-13 11:55:00,185.01,185.15,184.94,185.03,19990.0,174.7536,174.8858,174.6874,174.7724,19990.0
2023-11-13 12:00:00,185.03,185.15,184.65,184.69,3404.0,174.7724,174.8858,174.4135,174.4513,3404.0
2023-11-13 12:05:00,184.72,184.73,184.3,184.37,2835.0,174.4796,174.4891,174.0829,174.149,2835.0
2023-11-13 12:10:00,184.3,184.6,184.13,184.6,8344.0,174.0829,174.3663,173.9223,174.3663,8344.0
2023-11-13 12:15:00,184.59,184.6,184.5,184.53,2828.0,174.3568,174.3663,174.2718,174.3002,2828.0
2023-11-13 12:20:00,184.48,185.06,184.47,184.59,2300.0,174.2529,174.8008,174.2435,174.3568,2300.0
2023-11-13 12:25:00,184.61,184.61,184.3,184.48,21902.0,174.3757,174.3757,174.0829,174.2529,21902.0
2023-11-13 12:30:00,184.46,184.53,184.12,184.34,9338.0,174.234,174.3002,173.9129,174.1207,9338.0
2023-11-13 12:35:00,184.28,184.35,184.21,184.31,1537.0,174.064,174.1301,173.9979,174.0924,1537.0
2023-11-13 12:40:00,184.36,184.45,184.21,184.23,5196.0,174.1396,174.2246,173.9979,174.0168,5196.0
2023-11-13 12:45:00,184.33,184.4,184.28,184.36,2504.0,174.1113,174.1774,174.064,174.1396,2504.0
2023-11-13 12:50:00,184.36,184.45,184.31,184.43,8706.0,174.1396,174.2246,174.0924,174.2057,8706.0
2023-11-13 12:55:00,184.41,184.47,184.08,184.47,4914.0,174.1868,174.2435,173.8751,174.2435,4914.0
2023-11-13 13:00:00,184.5,184.51,184.31,184.36,3485.0,174.2718,174.2813,174.0924,174.1396,3485.0
2023-11-13 13:05:00,184.37,184.39,184.3,184.31,4523.0,174.149,174.1679,174.0829,174.0924,4523.0
2023-11-13 13:10:00,184.36,184.45,184.17,184.33,4519.0,174.1396,174.2246,173.9601,174.1113,4519.0
2023-11-13 13:15:00,184.34,184.53,184.34,184.41,5784.0,174.1207,174.3002,174.1207,174.1868,5784.0
2023-11-13 13:20:00,184.37,184.47,184.28,184.34,3769.0,174.149,174.2435,174.064,174.1207,3769.0
2023-11-13 13:25:00,184.31,184.51,184.12,184.24,2987.0,174.0924,174.2813,173.9129,174.0262,2987.0
2023-11-13 13:30:00,184.18,184.2,183.93,183.93,4862.0,173.9696,173.9885,173.7334,173.7334,4862.0
2023-11-13 13:35:00,184.02,184.08,183.87,184.08,5619.0,173.8184,173.8751,173.6768,173.8751,5619.0
2023-11-13 13:40:00,184.09,184.49,184.04,184.38,5825.0,173.8846,174.2624,173.8373,174.1585,5825.0
2023-11-13 13:45:00,184.38,184.48,184.33,184.41,2528.0,174.1585,174.2529,174.1113,174.1868,2528.0
2023-11-13 13:50:00,184.41,184.43,184.01,184.06,3927.0,174.1868,174.2057,173.809,173.8562,3927.0
2023-11-13 13:55:00,184.03,184.09,184.0,184.09,2345.0,173.8279,173.8846,173.7995,173.8846,2345.0
2023-11-13 14:00:00,184.07,184.18,184.0,184.12,7626.0,173.8657,173.9696,173.7995,173.9129,7626.0
2023-11-13 14:05:00,184.13,184.25,184.05,184.25,12915.0,173.9223,174.0357,173.8468,174.0357,12915.0
2023-11-13 14:10:00,184.22,184.22,184.0,184.0,5934.0,174.0074,174.0074,173.7995,173.7995,5934.0
2023-11-13 14:15:00,184.0,184.06,183.72,183.75,17965.0,173.7995,173.8562,173.5351,173.5634,17965.0
2023-11-13 14:20:00,183.71,184.01,183.63,184.01,4531.0,173.5256,173.809,173.4501,173.809,4531.0
2023-11-13 14:25:00,184.14,184.23,184.0,184.22,3861.0,173.9318,174.0168,173.7995,174.0074,3861.0
2023-11-13 14:30:00,184.23,184.45,184.2,184.44,8235.0,174.0168,174.2246,173.9885,174.2152,8235.0
2023-11-13 14:35:00,184.4,184.53,184.27,184.27,7345.0,174.1774,174.3002,174.0546,174.0546,7345.0
2023-11-13 14:40:00,184.22,184.39,184.22,184.38,1203.0,174.0074,174.1679,174.0074,174.1585,1203.0
2023-11-13 14:45:00,184.38,184.52,184.38,184.41,3222.0,174.1585,174.2907,174.1585,174.1868,3222.0
2023-11-13 14:50:00,184.43,184.43,184.21,184.21,4548.0,174.2057,174.2057,173.9979,173.9979,4548.0
2023-11-13 14:55:00,184.2,184.35,184.2,184.31,5458.0,173.9885,174.1301,173.9885,174.0924,5458.0
2023-11-13 15:00:00,184.32,184.51,184.24,184.51,4317.0,174.1018,174.2813,174.0262,174.2813,4317.0
2023-11-13 15:05:00,184.45,184.8,184.4,184.8,7578.0,174.2246,174.5552,174.1774,174.5552,7578.0
2023-11-13 15:10:00,184.82,184.82,184.54,184.73,9344.0,174.5741,174.5741,174.3096,174.4891,9344.0
2023-11-13 15:15:00,184.66,184.83,184.55,184.69,13838.0,174.423,174.5835,174.3191,174.4513,13838.0
2023-11-13 15:20:00,184.74,184.76,184.6,184.73,6060.0,174.4985,174.5174,174.3663,174.4891,6060.0
2023-11-13 15:25:00,184.73,184.77,184.59,184.59,4374.0,174.4891,174.5269,174.3568,174.3568,4374.0
2023-11-13 15:30:00,184.64,184.77,184.4,184.41,10216.0,174.4041,174.5269,174.1774,174.1868,10216.0
2023-11-13 15:35:00,184.44,184.48,184.27,184.31,8712.0,174.2152,174.2529,174.0546,174.0924,8712.0
2023-11-13 15:40:00,184.29,184.35,184.15,184.25,11191.0,174.0735,174.1301,173.9412,174.0357,11191.0
2023-11-13 15:45:00,184.25,184.31,183.95,184.01,19611.0,174.0357,174.0924,173.7523,173.809,19611.0
2023-11-13 15:50:00,183.94,183.96,183.58,183.82,47449.0,173.7429,173.7618,173.4028,173.6295,47449.0
2023-11-13 15:55:00,183.85,183.91,183.51,183.62,84725.0,173.6579,173.7145,173.3367,173.4406,84725.0
2023-11-14 09:30:00,192.96,195.98,191.89,192.4,116534.0,182.2628,185.1154,181.2521,181.7339,116534.0
2023-11-14 09:35:00,193.05,193.51,190.89,192.28,17006.0,182.3478,182.7823,180.3076,181.6205,17006.0
2023-11-14 09:40:00,192.05,192.87,191.25,192.36,19883.0,181.4033,182.1778,180.6476,181.6961,19883.0
2023-11-14 09:45:00,192.44,193.17,192.41,192.73,17974.0,181.7717,182.4612,181.7433,182.0456,17974.0
2023-11-14 09:50:00,192.5,193.25,191.99,192.34,118124.0,181.8283,182.5368,181.3466,181.6772,118124.0
2023-11-14 09:55:00,192.25,192.81,192.02,192.67,32807.0,181.5922,182.1211,181.3749,181.9889,32807.0
2023-11-14 10:00:00,192.6,193.82,192.49,193.75,26332.0,181.9228,183.0752,181.8189,183.009,26332.0
2023-11-14 10:05:00,193.83,193.91,193.07,193.6,24162.0,183.0846,183.1602,182.3667,182.8673,24162.0
2023-11-14 10:10:00,193.58,193.71,193.22,193.31,11780.0,182.8485,182.9713,182.5084,182.5934,11780.0
2023-11-14 10:15:00,193.31,193.88,192.81,192.86,18550.0,182.5934,183.1318,182.1211,182.1684,18550.0
2023-11-14 10:20:00,192.76,193.14,192.58,192.78,8494.0,182.0739,182.4329,181.9039,182.0928,8494.0
2023-11-14 10:25:00,192.76,193.33,192.45,193.33,17311.0,182.0739,182.6123,181.7811,182.6123,17311.0
2023-11-14 10:30:00,193.29,193.78,193.12,193.7,14951.0,182.5745,183.0374,182.414,182.9618,14951.0
2023-11-14 10:35:00,193.7,193.88,193.44,193.81,8973.0,182.9618,183.1318,182.7162,183.0657,8973.0
2023-11-14 10:40:00,193.78,194.06,193.73,193.99,15204.0,183.0374,183.3018,182.9901,183.2357,15204.0
2023-11-14 10:45:00,194.04,194.44,194.02,194.28,23405.0,183.283,183.6608,183.2641,183.5097,23405.0
2023-11-14 10:50:00,194.34,194.57,194.18,194.49,33961.0,183.5663,183.7836,183.4152,183.708,33961.0
2023-11-14 10:55:00,194.49,194.78,194.05,194.63,38740.0,183.708,183.9819,183.2924,183.8402,38740.0
2023-11-14 11:00:00,194.7,194.91,194.52,194.91,14502.0,183.9064,184.1047,183.7363,184.1047,14502.0
2023-11-14 11:05:00,194.91,195.16,194.74,194.93,33470.0,184.1047,184.3409,183.9442,184.1236,33470.0
2023-11-14 11:10:00,194.93,195.3,194.8,195.3,16485.0,184.1236,184.4731,184.0008,184.4731,16485.0
2023-11-14 11:15:00,195.36,195.38,194.7,194.86,13530.0,184.5298,184.5487,183.9064,184.0575,13530.0
2023-11-14 11:20:00,194.78,195.28,194.56,194.91,22319.0,183.9819,184.4542,183.7741,184.1047,22319.0
2023-11-14 11:25:00,194.9,195.18,194.87,195.02,14235.0,184.0953,184.3598,184.0669,184.2086,14235.0
2023-11-14 11:30:00,195.0,195.13,194.18,194.34,21140.0,184.1897,184.3125,183.4152,183.5663,21140.0
2023-11-14 11:35:00,194.34,194.42,194.04,194.21,8599.0,183.5663,183.6419,183.283,183.4435,8599.0
2023-11-14 11:40:00,194.27,194.35,193.8,194.15,8017.0,183.5002,183.5758,183.0563,183.3869,8017.0
2023-11-14 11:45:00,194.2,194.62,194.2,194.33,17643.0,183.4341,183.8308,183.4341,183.5569,17643.0
2023-11-14 11:50:00,194.26,194.45,194.02,194.1,8844.0,183.4908,183.6702,183.2641,183.3396,8844.0
2023-11-14 11:55:00,194.04,194.05,193.29,193.3,7217.0,183.283,183.2924,182.5745,182.584,7217.0
2023-11-14 12:00:00,193.31,193.32,192.84,192.88,13216.0,182.5934,182.6029,182.1495,182.1873,13216.0
2023-11-14 12:05:00,192.92,193.09,192.43,192.65,9581.0,182.225,182.3856,181.7622,181.97,9581.0
2023-11-14 12:10:00,192.73,192.99,192.73,192.8,5744.0,182.0456,182.2912,182.0456,182.1117,5744.0
2023-11-14 12:15:00,192.81,193.14,192.67,192.96,6847.0,182.1211,182.4329,181.9889,182.2628,6847.0
2023-11-14 12:20:00,192.99,193.05,192.88,192.92,10527.0,182.2912,182.3478,182.1873,182.225,10527.0
2023-11-14 12:25:00,192.92,193.32,192.86,193.05,6991.0,182.225,182.6029,182.1684,182.3478,6991.0
2023-11-14 12:30:00,193.02,193.38,192.96,193.17,4333.0,182.3195,182.6595,182.2628,182.4612,4333.0
2023-11-14 12:35:00,193.09,193.18,192.85,192.85,4602.0,182.3856,182.4706,182.1589,182.1589,4602.0
2023-11-14 12:40:00,192.82,193.0,192.68,192.73,5857.0,182.1306,182.3006,181.9984,182.0456,5857.0
2023-11-14 12:45:00,192.69,192.77,192.47,192.77,4594.0,182.0078,182.0834,181.8,182.0834,4594.0
2023-11-14 12:50:00,192.71,192.76,192.16,192.27,22149.0,182.0267,182.0739,181.5072,181.6111,22149.0
2023-11-14 12:55:00,192.23,192.41,192.05,192.16,3986.0,181.5733,181.7433,181.4033,181.5072,3986.0
2023-11-14 13:00:00,191.99,192.03,191.45,191.83,19482.0,181.3466,181.3844,180.8365,181.1955,19482.0
2023-11-14 13:05:00,191.84,192.07,191.77,191.93,6708.0,181.2049,181.4222,181.1388,181.2899,6708.0
2023-11-14 13:10:00,191.87,191.98,191.44,191.45,10604.0,181.2333,181.3372,180.8271,180.8365,10604.0
2023-11-14 13:15:00,191.48,191.77,191.47,191.51,7315.0,180.8649,181.1388,180.8554,180.8932,7315.0
2023-11-14 13:20:00,191.61,191.76,191.37,191.76,9380.0,180.9877,181.1294,180.761,181.1294,9380.0
2023-11-14 13:25:00,191.7,191.8,191.62,191.68,7483.0,181.0727,181.1671,180.9971,181.0538,7483.0
2023-11-14 13:30:00,191.77,191.97,191.67,191.72,7037.0,181.1388,181.3277,181.0443,181.0916,7037.0
2023-11-14 13:35:00,191.76,192.24,191.72,192.21,81562.0,181.1294,181.5827,181.0916,181.5544,81562.0
2023-11-14 13:40:00,192.23,192.44,192.09,192.25,8254.0,181.5733,181.7717,181.4411,181.5922,8254.0
2023-11-14 13:45:00,192.22,192.55,192.22,192.47,6277.0,181.5639,181.8756,181.5639,181.8,6277.0
2023-11-14 13:50:00,192.46,192.71,192.32,192.71,16129.0,181.7905,182.0267,181.6583,182.0267,16129.0
2023-11-14 13:55:00,192.68,193.13,192.63,192.77,63804.0,181.9984,182.4234,181.9511,182.0834,63804.0
2023-11-14 14:00:00,192.81,193.0,192.74,192.83,9906.0,182.1211,182.3006,182.055,182.14,9906.0
2023-11-14 14:05:00,192.8,192.95,192.75,192.93,37632.0,182.1117,182.2534,182.0645,182.2345,37632.0
2023-11-14 14:10:00,192.92,193.24,192.78,193.17,6874.0,182.225,182.5273,182.0928,182.4612,6874.0
2023-11-14 14:15:00,193.23,193.42,193.18,193.37,9595.0,182.5179,182.6973,182.4706,182.6501,9595.0
2023-11-14 14:20:00,193.33,193.4,193.12,193.4,13782.0,182.6123,182.6784,182.414,182.6784,13782.0
2023-11-14 14:25:00,193.39,193.64,193.31,193.64,15177.0,182.669,182.9051,182.5934,182.9051,15177.0
2023-11-14 14:30:00,193.65,193.99,193.64,193.8,14810.0,182.9146,183.2357,182.9051,183.0563,14810.0
2023-11-14 14:35:00,193.79,193.99,193.73,193.88,7903.0,183.0468,183.2357,182.9901,183.1318,7903.0
2023-11-14 14:40:00,193.82,193.97,193.71,193.71,7686.0,183.0752,183.2168,182.9713,182.9713,7686.0
2023-11-14 14:45:00,193.78,193.94,193.6,193.68,11981.0,183.0374,183.1885,182.8673,182.9429,11981.0
2023-11-14 14:50:00,193.77,193.82,193.54,193.64,11253.0,183.0279,183.0752,182.8107,182.9051,11253.0
2023-11-14 14:55:00,193.64,194.0,193.57,193.94,8403.0,182.9051,183.2452,182.839,183.1885,8403.0
2023-11-14 15:00:00,194.05,194.25,193.92,194.22,14413.0,183.2924,183.4813,183.1696,183.453,14413.0
2023-11-14 15:05:00,194.25,194.5,194.24,194.36,9066.0,183.4813,183.7175,183.4719,183.5852,9066.0
2023-11-14 15:10:00,194.38,194.42,193.95,194.17,15956.0,183.6041,183.6419,183.1979,183.4057,15956.0
2023-11-14 15:15:00,194.17,194.46,194.17,194.31,13375.0,183.4057,183.6797,183.4057,183.538,13375.0
2023-11-14 15:20:00,194.3,194.51,194.19,194.48,17605.0,183.5285,183.7269,183.4246,183.6986,17605.0
2023-11-14 15:25:00,194.47,194.63,194.23,194.23,16221.0,183.6891,183.8402,183.4624,183.4624,16221.0
2023-11-14 15:30:00,194.25,194.25,193.8,193.9,21109.0,183.4813,183.4813,183.0563,183.1507,21109.0
2023-11-14 15:35:00,193.94,194.05,193.82,194.04,39310.0,183.1885,183.2924,183.0752,183.283,39310.0
2023-11-14 15:40:00,194.04,194.06,193.86,194.04,41567.0,183.283,183.3018,183.1129,183.283,41567.0
2023-11-14 15:45:00,194.02,194.29,193.87,193.87,58765.0,183.2641,183.5191,183.1224,183.1224,58765.0
2023-11-14 15:50:00,193.81,194.19,193.59,194.17,80344.0,183.0657,183.4246,182.8579,183.4057,80344.0
2023-11-14 15:55:00,194.1,194.38,193.82,194.21,104646.0,183.3396,183.6041,183.0752,183.4435,104646.0
2023-11-15 09:30:00,193.11,195.32,192.72,194.7,33604.0,182.4045,184.492,182.0361,183.9064,33604.0
2023-11-15 09:35:00,194.67,195.54,194.16,195.4,16681.0,183.878,184.6998,183.3963,184.5676,16681.0
2023-11-15 09:40:00,195.45,196.32,195.03,196.15,26773.0,184.6148,185.4366,184.2181,185.276,26773.0
2023-11-15 09:45:00,196.15,197.28,196.06,197.28,11250.0,185.276,186.3433,185.191,186.3433,11250.0
2023-11-15 09:50:00,197.25,197.42,196.42,196.78,17022.0,186.315,186.4756,185.531,185.8711,17022.0
2023-11-15 09:55:00,196.78,196.97,196.06,196.23,98366.0,185.8711,186.0505,185.191,185.3515,98366.0
2023-11-15 10:00:00,196.23,196.87,196.14,196.83,24592.0,185.3515,185.9561,185.2665,185.9183,24592.0
2023-11-15 10:05:00,196.84,197.22,196.54,197.22,23626.0,185.9277,186.2867,185.6444,186.2867,23626.0
2023-11-15 10:10:00,197.13,197.34,196.75,197.34,21808.0,186.2017,186.4,185.8427,186.4,21808.0
2023-11-15 10:15:00,197.35,198.75,197.33,198.23,64285.0,186.4095,187.7318,186.3906,187.2407,64285.0
2023-11-15 10:20:00,198.23,198.37,197.16,197.49,60202.0,187.2407,187.3729,186.23,186.5417,60202.0
2023-11-15 10:25:00,197.51,197.65,196.83,196.84,26060.0,186.5606,186.6928,185.9183,185.9277,26060.0
2023-11-15 10:30:00,196.9,196.92,196.51,196.66,11371.0,185.9844,186.0033,185.616,185.7577,11371.0
2023-11-15 10:35:00,196.75,196.92,196.37,196.81,37489.0,185.8427,186.0033,185.4838,185.8994,37489.0
2023-11-15 10:40:00,196.85,197.29,196.8,196.93,26234.0,185.9372,186.3528,185.8899,186.0127,26234.0
2023-11-15 10:45:00,196.93,197.22,196.85,197.22,21141.0,186.0127,186.2867,185.9372,186.2867,21141.0
2023-11-15 10:50:00,197.27,197.32,196.55,196.91,26603.0,186.3339,186.3811,185.6538,185.9939,26603.0
2023-11-15 10:55:00,196.87,197.31,196.84,197.17,13170.0,185.9561,186.3717,185.9277,186.2394,13170.0
2023-11-15 11:00:00,197.25,197.5,197.16,197.34,32521.0,186.315,186.5511,186.23,186.4,32521.0
2023-11-15 11:05:00,197.37,197.43,196.91,197.03,13532.0,186.4284,186.485,185.9939,186.1072,13532.0
2023-11-15 11:10:00,197.07,197.35,196.91,197.17,32356.0,186.145,186.4095,185.9939,186.2394,32356.0
2023-11-15 11:15:00,197.06,197.28,196.99,197.28,13838.0,186.1355,186.3433,186.0694,186.3433,13838.0
2023-11-15 11:20:00,197.22,197.43,197.18,197.35,12452.0,186.2867,186.485,186.2489,186.4095,12452.0
2023-11-15 11:25:00,197.4,197.83,197.19,197.76,29281.0,186.4567,186.8628,186.2583,186.7967,29281.0
2023-11-15 11:30:00,197.77,197.78,197.26,197.56,24996.0,186.8062,186.8156,186.3244,186.6078,24996.0
2023-11-15 11:35:00,197.61,197.61,196.91,196.97,14012.0,186.655,186.655,185.9939,186.0505,14012.0
2023-11-15 11:40:00,196.81,196.85,196.33,196.59,11668.0,185.8994,185.9372,185.446,185.6916,11668.0
2023-11-15 11:45:00,196.59,197.16,196.47,197.08,11013.0,185.6916,186.23,185.5782,186.1544,11013.0
2023-11-15 11:50:00,197.13,197.16,196.92,196.95,14549.0,186.2017,186.23,186.0033,186.0316,14549.0
2023-11-15 11:55:00,197.03,197.14,196.2,196.39,36037.0,186.1072,186.2111,185.3232,185.5027,36037.0
2023-11-15 12:00:00,196.4,196.65,196.38,196.58,23056.0,185.5121,185.7483,185.4932,185.6821,23056.0
2023-11-15 12:05:00,196.58,196.81,196.5,196.81,32586.0,185.6821,185.8994,185.6066,185.8994,32586.0
2023-11-15 12:10:00,196.82,197.09,196.7,197.05,20281.0,185.9088,186.1639,185.7955,186.1261,20281.0
2023-11-15 12:15:00,197.09,197.09,196.5,196.78,18329.0,186.1639,186.1639,185.6066,185.8711,18329.0
2023-11-15 12:20:00,196.77,196.87,196.67,196.8,20244.0,185.8616,185.9561,185.7672,185.8899,20244.0
2023-11-15 12:25:00,196.74,197.06,196.74,197.06,8288.0,185.8333,186.1355,185.8333,186.1355,8288.0
2023-11-15 12:30:00,197.0,197.22,196.99,197.13,6065.0,186.0789,186.2867,186.0694,186.2017,6065.0
2023-11-15 12:35:00,197.08,197.29,197.01,197.28,15604.0,186.1544,186.3528,186.0883,186.3433,15604.0
2023-11-15 12:40:00,197.24,197.31,197.09,197.19,8609.0,186.3056,186.3717,186.1639,186.2583,8609.0
2023-11-15 12:45:00,197.27,197.36,197.18,197.33,10525.0,186.3339,186.4189,186.2489,186.3906,10525.0
2023-11-15 12:50:00,197.28,197.31,197.13,197.28,11379.0,186.3433,186.3717,186.2017,186.3433,11379.0
2023-11-15 12:55:00,197.25,197.37,196.99,197.1,24297.0,186.315,186.4284,186.0694,186.1733,24297.0
2023-11-15 13:00:00,196.98,197.25,196.79,197.04,64754.0,186.06,186.315,185.8805,186.1166,64754.0
2023-11-15 13:05:00,197.04,197.17,196.67,196.83,17003.0,186.1166,186.2394,185.7672,185.9183,17003.0
2023-11-15 13:10:00,196.82,196.99,196.61,196.83,9117.0,185.9088,186.0694,185.7105,185.9183,9117.0
2023-11-15 13:15:00,196.7,196.78,196.52,196.74,17608.0,185.7955,185.8711,185.6255,185.8333,17608.0
2023-11-15 13:20:00,196.62,196.86,196.42,196.54,24253.0,185.7199,185.9466,185.531,185.6444,24253.0
2023-11-15 13:25:00,196.54,196.84,196.43,196.78,17996.0,185.6444,185.9277,185.5405,185.8711,17996.0
2023-11-15 13:30:00,196.72,196.78,196.03,196.12,9195.0,185.8144,185.8711,185.1626,185.2476,9195.0
2023-11-15 13:35:00,196.15,196.25,196.03,196.23,23007.0,185.276,185.3704,185.1626,185.3515,23007.0
2023-11-15 13:40:00,196.22,196.53,196.04,196.51,20206.0,185.3421,185.6349,185.1721,185.616,20206.0
2023-11-15 13:45:00,196.58,196.67,196.47,196.59,7294.0,185.6821,185.7672,185.5782,185.6916,7294.0
2023-11-15 13:50:00,196.59,196.96,196.58,196.79,18354.0,185.6916,186.0411,185.6821,185.8805,18354.0
2023-11-15 13:55:00,196.8,196.87,196.67,196.77,15690.0,185.8899,185.9561,185.7672,185.8616,15690.0
2023-11-15 14:00:00,196.77,197.07,196.76,197.0,25765.0,185.8616,186.145,185.8522,186.0789,25765.0
2023-11-15 14:05:00,196.97,197.43,196.96,197.17,18030.0,186.0505,186.485,186.0411,186.2394,18030.0
2023-11-15 14:10:00,197.16,197.25,197.07,197.16,7727.0,186.23,186.315,186.145,186.23,7727.0
2023-11-15 14:15:00,197.17,197.22,196.92,197.13,12768.0,186.2394,186.2867,186.0033,186.2017,12768.0
2023-11-15 14:20:00,197.14,197.32,197.03,197.31,7040.0,186.2111,186.3811,186.1072,186.3717,7040.0
2023-11-15 14:25:00,197.39,197.39,197.25,197.25,15413.0,186.4472,186.4472,186.315,186.315,15413.0
2023-11-15 14:30:00,197.25,197.58,197.21,197.52,7575.0,186.315,186.6267,186.2772,186.57,7575.0
2023-11-15 14:35:00,197.52,197.56,197.27,197.33,7975.0,186.57,186.6078,186.3339,186.3906,7975.0
2023-11-15 14:40:00,197.33,197.5,197.21,197.3,28715.0,186.3906,186.5511,186.2772,186.3622,28715.0
2023-11-15 14:45:00,197.3,197.34,196.74,196.94,34935.0,186.3622,186.4,185.8333,186.0222,34935.0
2023-11-15 14:50:00,196.85,197.08,196.71,197.06,21015.0,185.9372,186.1544,185.8049,186.1355,21015.0
2023-11-15 14:55:00,197.08,197.29,197.01,197.22,10426.0,186.1544,186.3528,186.0883,186.2867,10426.0
2023-11-15 15:00:00,197.23,197.43,197.18,197.25,16296.0,186.2961,186.485,186.2489,186.315,16296.0
2023-11-15 15:05:00,197.3,197.3,196.91,197.09,34102.0,186.3622,186.3622,185.9939,186.1639,34102.0
2023-11-15 15:10:00,197.15,197.25,196.46,196.52,121646.0,186.2205,186.315,185.5688,185.6255,121646.0
2023-11-15 15:15:00,196.49,196.9,196.41,196.61,21361.0,185.5971,185.9844,185.5216,185.7105,21361.0
2023-11-15 15:20:00,196.59,196.6,196.23,196.45,40684.0,185.6916,185.701,185.3515,185.5594,40684.0
2023-11-15 15:25:00,196.48,196.81,196.48,196.61,52824.0,185.5877,185.8994,185.5877,185.7105,52824.0
2023-11-15 15:30:00,196.62,196.82,196.47,196.59,53683.0,185.7199,185.9088,185.5782,185.6916,53683.0
2023-11-15 15:35:00,196.64,196.76,195.84,196.36,109764.0,185.7388,185.8522,184.9832,185.4743,109764.0
2023-11-15 15:40:00,196.39,196.63,196.19,196.39,60018.0,185.5027,185.7294,185.3138,185.5027,60018.0
2023-11-15 15:45:00,196.39,196.57,196.23,196.31,76307.0,185.5027,185.6727,185.3515,185.4271,76307.0
2023-11-15 15:50:00,196.31,196.35,195.98,196.03,79830.0,185.4271,185.4649,185.1154,185.1626,79830.0
2023-11-15 15:55:00,196.03,196.13,195.71,195.88,277053.0,185.1626,185.2571,184.8604,185.021,277053.0
2023-11-16 09:30:00,196.8,198.48,196.4,198.02,71001.0,185.8899,187.4768,185.5121,187.0423,71001.0
2023-11-16 09:35:00,198.02,198.02,196.0,196.57,6682.0,187.0423,187.0423,185.1343,185.6727,6682.0
2023-11-16 09:40:00,196.64,196.74,195.28,195.5,9091.0,185.7388,185.8333,184.4542,184.662,9091.0
2023-11-16 09:45:00,195.33,196.1,195.15,195.87,25732.0,184.5014,185.2288,184.3314,185.0115,25732.0
2023-11-16 09:50:00,195.95,196.16,195.78,195.89,12536.0,185.0871,185.2854,184.9265,185.0304,12536.0
2023-11-16 09:55:00,195.88,196.36,195.85,196.0,9006.0,185.021,185.4743,184.9926,185.1343,9006.0
2023-11-16 10:00:00,196.12,196.3,195.85,196.09,12209.0,185.2476,185.4177,184.9926,185.2193,12209.0
2023-11-16 10:05:00,196.06,196.27,195.73,196.01,329338.0,185.191,185.3893,184.8793,185.1437,329338.0
2023-11-16 10:10:00,196.14,196.36,195.92,195.95,39879.0,185.2665,185.4743,185.0587,185.0871,39879.0
2023-11-16 10:15:00,195.94,196.27,195.81,195.95,83596.0,185.0776,185.3893,184.9548,185.0871,83596.0
2023-11-16 10:20:00,196.03,196.7,195.9,196.7,44583.0,185.1626,185.7955,185.0398,185.7955,44583.0
2023-11-16 10:25:00,196.53,197.11,196.53,196.69,30604.0,185.6349,186.1828,185.6349,185.786,30604.0
2023-11-16 10:30:00,196.71,197.11,196.57,196.92,23707.0,185.8049,186.1828,185.6727,186.0033,23707.0
2023-11-16 10:35:00,196.78,197.08,196.69,196.84,15174.0,185.8711,186.1544,185.786,185.9277,15174.0
2023-11-16 10:40:00,196.84,197.24,196.53,196.88,15261.0,185.9277,186.3056,185.6349,185.9655,15261.0
2023-11-16 10:45:00,196.75,197.1,196.68,196.89,4879.0,185.8427,186.1733,185.7766,185.975,4879.0
2023-11-16 10:50:00,196.89,197.11,196.72,196.97,6410.0,185.975,186.1828,185.8144,186.0505,6410.0
2023-11-16 10:55:00,196.95,197.51,196.88,197.44,11478.0,186.0316,186.5606,185.9655,186.4945,11478.0
2023-11-16 11:00:00,197.41,197.91,197.41,197.87,13742.0,186.4661,186.9384,186.4661,186.9006,13742.0
2023-11-16 11:05:00,197.87,198.12,197.79,198.08,24834.0,186.9006,187.1368,186.8251,187.099,24834.0
2023-11-16 11:10:00,198.06,198.34,198.01,198.19,26513.0,187.0801,187.3446,187.0329,187.2029,26513.0
2023-11-16 11:15:00,198.24,198.54,198.1,198.25,56970.0,187.2501,187.5335,187.1179,187.2596,56970.0
2023-11-16 11:20:00,198.33,198.39,198.09,198.36,28001.0,187.3351,187.3918,187.1084,187.3635,28001.0
2023-11-16 11:25:00,198.4,198.66,198.3,198.42,13247.0,187.4013,187.6468,187.3068,187.4201,13247.0
2023-11-16 11:30:00,198.42,198.48,198.14,198.34,12359.0,187.4201,187.4768,187.1557,187.3446,12359.0
2023-11-16 11:35:00,198.42,198.73,198.37,198.5,29051.0,187.4201,187.713,187.3729,187.4957,29051.0
2023-11-16 11:40:00,198.5,198.62,198.11,198.46,24252.0,187.4957,187.6091,187.1273,187.4579,24252.0
2023-11-16 11:45:00,198.46,199.25,198.41,199.24,17777.0,187.4579,188.2041,187.4107,188.1947,17777.0
2023-11-16 11:50:00,199.19,199.2,198.92,199.08,15870.0,188.1475,188.1569,187.8924,188.0436,15870.0
2023-11-16 11:55:00,199.09,199.34,198.93,199.19,20482.0,188.053,188.2891,187.9019,188.1475,20482.0
2023-11-16 12:00:00,199.19,199.32,199.06,199.13,8738.0,188.1475,188.2702,188.0247,188.0908,8738.0
2023-11-16 12:05:00,199.12,199.22,198.79,199.09,8048.0,188.0813,188.1758,187.7696,188.053,8048.0
2023-11-16 12:10:00,199.11,199.17,198.89,199.08,7462.0,188.0719,188.1286,187.8641,188.0436,7462.0
2023-11-16 12:15:00,199.08,199.24,198.9,199.07,17405.0,188.0436,188.1947,187.8735,188.0341,17405.0
2023-11-16 12:20:00,199.1,199.13,198.54,198.77,12205.0,188.0624,188.0908,187.5335,187.7507,12205.0
2023-11-16 12:25:00,198.72,198.79,198.4,198.61,11013.0,187.7035,187.7696,187.4013,187.5996,11013.0
2023-11-16 12:30:00,198.69,198.81,198.53,198.56,6197.0,187.6752,187.7885,187.524,187.5524,6197.0
2023-11-16 12:35:00,198.52,198.78,198.43,198.66,7288.0,187.5146,187.7602,187.4296,187.6468,7288.0
2023-11-16 12:40:00,198.78,198.87,198.6,198.65,6590.0,187.7602,187.8452,187.5902,187.6374,6590.0
2023-11-16 12:45:00,198.67,198.79,198.66,198.78,2101.0,187.6563,187.7696,187.6468,187.7602,2101.0
2023-11-16 12:50:00,198.84,199.05,198.77,199.01,12411.0,187.8169,188.0152,187.7507,187.9774,12411.0
2023-11-16 12:55:00,199.04,199.24,199.01,199.18,8074.0,188.0058,188.1947,187.9774,188.138,8074.0
2023-11-16 13:00:00,199.18,199.21,198.96,199.09,8714.0,188.138,188.1663,187.9302,188.053,8714.0
2023-11-16 13:05:00,199.09,199.22,199.02,199.11,5127.0,188.053,188.1758,187.9869,188.0719,5127.0
2023-11-16 13:10:00,199.09,199.14,198.98,199.14,5974.0,188.053,188.1002,187.9491,188.1002,5974.0
2023-11-16 13:15:00,199.18,199.57,199.17,199.34,16371.0,188.138,188.5064,188.1286,188.2891,16371.0
2023-11-16 13:20:00,199.32,199.48,199.18,199.24,10623.0,188.2702,188.4214,188.138,188.1947,10623.0
2023-11-16 13:25:00,199.33,199.53,199.33,199.34,6761.0,188.2797,188.4686,188.2797,188.2891,6761.0
2023-11-16 13:30:00,199.32,199.42,199.16,199.24,5041.0,188.2702,188.3647,188.1191,188.1947,5041.0
2023-11-16 13:35:00,199.21,199.31,199.1,199.31,6002.0,188.1663,188.2608,188.0624,188.2608,6002.0
2023-11-16 13:40:00,199.28,199.44,199.19,199.33,6195.0,188.2325,188.3836,188.1475,188.2797,6195.0
2023-11-16 13:45:00,199.35,199.45,199.15,199.15,3945.0,188.2986,188.393,188.1097,188.1097,3945.0
2023-11-16 13:50:00,199.13,199.4,199.13,199.34,5243.0,188.0908,188.3458,188.0908,188.2891,5243.0
2023-11-16 13:55:00,199.34,199.41,199.1,199.4,8726.0,188.2891,188.3553,188.0624,188.3458,8726.0
2023-11-16 14:00:00,199.44,199.51,199.26,199.32,6473.0,188.3836,188.4497,188.2136,188.2702,6473.0
2023-11-16 14:05:00,199.27,199.46,199.26,199.45,5733.0,188.223,188.4025,188.2136,188.393,5733.0
2023-11-16 14:10:00,199.45,199.5,199.08,199.24,13630.0,188.393,188.4403,188.0436,188.1947,13630.0
2023-11-16 14:15:00,199.17,199.44,199.17,199.43,8205.0,188.1286,188.3836,188.1286,188.3741,8205.0
2023-11-16 14:20:00,199.44,199.5,199.39,199.45,7669.0,188.3836,188.4403,188.3364,188.393,7669.0
2023-11-16 14:25:00,199.43,199.49,199.39,199.47,3613.0,188.3741,188.4308,188.3364,188.4119,3613.0
2023-11-16 14:30:00,199.5,199.5,199.25,199.35,14792.0,188.4403,188.4403,188.2041,188.2986,14792.0
2023-11-16 14:35:00,199.28,199.62,199.27,199.38,12428.0,188.2325,188.5536,188.223,188.3269,12428.0
2023-11-16 14:40:00,199.42,199.55,199.4,199.55,6612.0,188.3647,188.4875,188.3458,188.4875,6612.0
2023-11-16 14:45:00,199.54,199.66,199.37,199.39,8506.0,188.4781,188.5914,188.3175,188.3364,8506.0
2023-11-16 14:50:00,199.42,199.6,199.37,199.39,27868.0,188.3647,188.5347,188.3175,188.3364,27868.0
2023-11-16 14:55:00,199.45,199.77,199.45,199.67,12319.0,188.393,188.6953,188.393,188.6008,12319.0
2023-11-16 15:00:00,199.72,199.85,199.65,199.79,13114.0,188.6481,188.7709,188.582,188.7142,13114.0
2023-11-16 15:05:00,199.77,199.82,199.42,199.42,8791.0,188.6953,188.7425,188.3647,188.3647,8791.0
2023-11-16 15:10:00,199.36,199.42,199.03,199.04,7002.0,188.308,188.3647,187.9963,188.0058,7002.0
2023-11-16 15:15:00,199.09,199.41,198.89,199.39,18331.0,188.053,188.3553,187.8641,188.3364,18331.0
2023-11-16 15:20:00,199.38,199.46,199.21,199.44,13245.0,188.3269,188.4025,188.1663,188.3836,13245.0
2023-11-16 15:25:00,199.41,199.66,199.36,199.63,15601.0,188.3553,188.5914,188.308,188.5631,15601.0
2023-11-16 15:30:00,199.63,199.64,199.3,199.52,20312.0,188.5631,188.5725,188.2514,188.4592,20312.0
2023-11-16 15:35:00,199.52,199.61,199.15,199.27,25256.0,188.4592,188.5442,188.1097,188.223,25256.0
2023-11-16 15:40:00,199.19,199.5,199.12,199.49,20530.0,188.1475,188.4403,188.0813,188.4308,20530.0
2023-11-16 15:45:00,199.53,199.67,199.25,199.3,97782.0,188.4686,188.6008,188.2041,188.2514,97782.0
2023-11-16 15:50:00,199.34,199.38,199.05,199.16,115785.0,188.2891,188.3269,188.0152,188.1191,115785.0
2023-11-16 15:55:00,199.22,199.56,199.06,199.12,184667.0,188.1758,188.4969,188.0247,188.0813,184667.0
2023-11-17 09:30:00,200.12,200.12,198.3,199.04,100811.0,189.0259,189.0259,187.3068,188.0058,100811.0
2023-11-17 09:35:00,199.25,199.94,199.25,199.78,9713.0,188.2041,188.8559,188.2041,188.7047,9713.0
2023-11-17 09:40:00,199.91,200.44,199.39,200.08,18437.0,188.8275,189.3282,188.3364,188.9881,18437.0
2023-11-17 09:45:00,200.08,200.51,198.95,199.11,21009.0,188.9881,189.3943,187.9208,188.0719,21009.0
2023-11-17 09:50:00,199.04,200.05,198.77,199.64,18077.0,188.0058,188.9598,187.7507,188.5725,18077.0
2023-11-17 09:55:00,199.77,200.25,199.51,199.95,15363.0,188.6953,189.1487,188.4497,188.8653,15363.0
2023-11-17 10:00:00,199.95,200.3,199.75,200.19,16130.0,188.8653,189.1959,188.6764,189.092,16130.0
2023-11-17 10:05:00,200.22,200.3,199.22,199.3,12300.0,189.1204,189.1959,188.1758,188.2514,12300.0
2023-11-17 10:10:00,199.21,199.34,198.85,199.27,15559.0,188.1663,188.2891,187.8263,188.223,15559.0
2023-11-17 10:15:00,199.39,199.98,199.35,199.55,12434.0,188.3364,188.8937,188.2986,188.4875,12434.0
2023-11-17 10:20:00,199.5,199.89,199.34,199.61,21811.0,188.4403,188.8086,188.2891,188.5442,21811.0
2023-11-17 10:25:00,199.76,200.02,199.56,199.98,20187.0,188.6859,188.9314,188.4969,188.8937,20187.0
2023-11-17 10:30:00,199.83,199.92,199.38,199.7,12166.0,188.752,188.837,188.3269,188.6292,12166.0
2023-11-17 10:35:00,199.69,199.96,199.55,199.75,30134.0,188.6197,188.8748,188.4875,188.6764,30134.0
2023-11-17 10:40:00,199.74,200.03,199.59,199.86,12869.0,188.667,188.9409,188.5253,188.7803,12869.0
2023-11-17 10:45:00,199.71,199.75,199.47,199.5,26595.0,188.6386,188.6764,188.4119,188.4403,26595.0
2023-11-17 10:50:00,199.59,199.69,199.29,199.54,29143.0,188.5253,188.6197,188.2419,188.4781,29143.0
2023-11-17 10:55:00,199.5,199.65,199.39,199.4,13054.0,188.4403,188.582,188.3364,188.3458,13054.0
2023-11-17 11:00:00,199.43,199.52,199.33,199.39,13846.0,188.3741,188.4592,188.2797,188.3364,13846.0
2023-11-17 11:05:00,199.41,199.63,199.11,199.39,64429.0,188.3553,188.5631,188.0719,188.3364,64429.0
2023-11-17 11:10:00,199.3,199.43,198.92,199.13,37124.0,188.2514,188.3741,187.8924,188.0908,37124.0
2023-11-17 11:15:00,199.17,199.17,198.78,199.0,8122.0,188.1286,188.1286,187.7602,187.968,8122.0
2023-11-17 11:20:00,199.04,199.42,199.04,199.08,7342.0,188.0058,188.3647,188.0058,188.0436,7342.0
2023-11-17 11:25:00,199.08,199.15,198.85,198.88,19581.0,188.0436,188.1097,187.8263,187.8546,19581.0
2023-11-17 11:30:00,198.88,198.93,198.42,198.68,25677.0,187.8546,187.9019,187.4201,187.6657,25677.0
2023-11-17 11:35:00,198.69,198.98,198.66,198.82,11769.0,187.6752,187.9491,187.6468,187.798,11769.0
2023-11-17 11:40:00,198.83,198.97,198.72,198.97,7008.0,187.8074,187.9397,187.7035,187.9397,7008.0
2023-11-17 11:45:00,198.97,198.98,198.6,198.76,10285.0,187.9397,187.9491,187.5902,187.7413,10285.0
2023-11-17 11:50:00,198.81,199.04,198.68,198.69,6726.0,187.7885,188.0058,187.6657,187.6752,6726.0
2023-11-17 11:55:00,198.7,199.03,198.6,198.77,173593.0,187.6846,187.9963,187.5902,187.7507,173593.0
2023-11-17 12:00:00,198.65,198.91,198.45,198.86,23803.0,187.6374,187.883,187.4485,187.8357,23803.0
2023-11-17 12:05:00,198.95,199.22,198.92,199.18,23582.0,187.9208,188.1758,187.8924,188.138,23582.0
2023-11-17 12:10:00,199.2,199.2,198.8,198.82,13746.0,188.1569,188.1569,187.7791,187.798,13746.0
2023-11-17 12:15:00,198.81,199.1,198.58,198.6,11365.0,187.7885,188.0624,187.5713,187.5902,11365.0
2023-11-17 12:20:00,198.52,198.53,198.38,198.39,7430.0,187.5146,187.524,187.3824,187.3918,7430.0
2023-11-17 12:25:00,198.42,198.63,198.19,198.2,14219.0,187.4201,187.6185,187.2029,187.2123,14219.0
2023-11-17 12:30:00,198.22,198.25,197.95,198.09,21968.0,187.2312,187.2596,186.9762,187.1084,21968.0
2023-11-17 12:35:00,198.09,198.55,198.05,198.55,7313.0,187.1084,187.5429,187.0707,187.5429,7313.0
2023-11-17 12:40:00,198.51,198.72,198.5,198.59,11473.0,187.5052,187.7035,187.4957,187.5807,11473.0
2023-11-17 12:45:00,198.61,198.98,198.61,198.98,4820.0,187.5996,187.9491,187.5996,187.9491,4820.0
2023-11-17 12:50:00,198.98,199.07,198.63,198.64,7616.0,187.9491,188.0341,187.6185,187.6279,7616.0
2023-11-17 12:55:00,198.6,198.87,198.54,198.73,17925.0,187.5902,187.8452,187.5335,187.713,17925.0
2023-11-17 13:00:00,198.69,198.77,198.06,198.06,15146.0,187.6752,187.7507,187.0801,187.0801,15146.0
2023-11-17 13:05:00,197.98,198.2,197.84,198.2,7950.0,187.0045,187.2123,186.8723,187.2123,7950.0
2023-11-17 13:10:00,198.17,198.26,197.96,198.24,4471.0,187.184,187.269,186.9856,187.2501,4471.0
2023-11-17 13:15:00,198.23,198.24,197.86,198.09,9373.0,187.2407,187.2501,186.8912,187.1084,9373.0
2023-11-17 13:20:00,198.17,198.18,197.64,197.73,14199.0,187.184,187.1934,186.6834,186.7684,14199.0
2023-11-17 13:25:00,197.78,197.8,197.22,197.22,8054.0,186.8156,186.8345,186.2867,186.2867,8054.0
2023-11-17 13:30:00,197.38,197.76,197.22,197.43,14103.0,186.4378,186.7967,186.2867,186.485,14103.0
2023-11-17 13:35:00,197.36,197.7,197.36,197.63,8648.0,186.4189,186.7401,186.4189,186.6739,8648.0
2023-11-17 13:40:00,197.63,197.68,197.34,197.34,9589.0,186.6739,186.7212,186.4,186.4,9589.0
2023-11-17 13:45:00,197.43,197.5,197.35,197.45,6258.0,186.485,186.5511,186.4095,186.5039,6258.0
2023-11-17 13:50:00,197.45,197.52,197.21,197.42,14136.0,186.5039,186.57,186.2772,186.4756,14136.0
2023-11-17 13:55:00,197.36,197.63,197.35,197.55,5436.0,186.4189,186.6739,186.4095,186.5984,5436.0
2023-11-17 14:00:00,197.5,197.67,197.34,197.42,4836.0,186.5511,186.7117,186.4,186.4756,4836.0
2023-11-17 14:05:00,197.48,197.51,197.17,197.34,4432.0,186.5323,186.5606,186.2394,186.4,4432.0
2023-11-17 14:10:00,197.43,197.44,197.25,197.25,7149.0,186.485,186.4945,186.315,186.315,7149.0
2023-11-17 14:15:00,197.25,197.58,197.24,197.28,24951.0,186.315,186.6267,186.3056,186.3433,24951.0
2023-11-17 14:20:00,197.28,197.44,197.23,197.33,7743.0,186.3433,186.4945,186.2961,186.3906,7743.0
2023-11-17 14:25:00,197.33,197.51,197.3,197.42,14564.0,186.3906,186.5606,186.3622,186.4756,14564.0
2023-11-17 14:30:00,197.41,197.45,197.33,197.45,2377.0,186.4661,186.5039,186.3906,186.5039,2377.0
2023-11-17 14:35:00,197.49,197.85,197.42,197.43,6005.0,186.5417,186.8817,186.4756,186.485,6005.0
2023-11-17 14:40:00,197.48,197.48,197.31,197.34,3210.0,186.5323,186.5323,186.3717,186.4,3210.0
2023-11-17 14:45:00,197.33,197.41,197.23,197.28,5478.0,186.3906,186.4661,186.2961,186.3433,5478.0
2023-11-17 14:50:00,197.25,197.41,197.04,197.39,6243.0,186.315,186.4661,186.1166,186.4472,6243.0
2023-11-17 14:55:00,197.37,197.54,197.3,197.5,11506.0,186.4284,186.5889,186.3622,186.5511,11506.0
2023-11-17 15:00:00,197.43,197.61,197.39,197.54,7297.0,186.485,186.655,186.4472,186.5889,7297.0
2023-11-17 15:05:00,197.6,197.69,197.47,197.48,13702.0,186.6456,186.7306,186.5228,186.5323,13702.0
2023-11-17 15:10:00,197.47,197.6,197.31,197.39,8693.0,186.5228,186.6456,186.3717,186.4472,8693.0
2023-11-17 15:15:00,197.39,197.43,197.17,197.22,5898.0,186.4472,186.485,186.2394,186.2867,5898.0
2023-11-17 15:20:00,197.26,197.42,197.26,197.33,3674.0,186.3244,186.4756,186.3244,186.3906,3674.0
2023-11-17 15:25:00,197.31,197.55,197.28,197.52,10946.0,186.3717,186.5984,186.3433,186.57,10946.0
2023-11-17 15:30:00,197.57,197.91,197.47,197.91,15582.0,186.6173,186.9384,186.5228,186.9384,15582.0
2023-11-17 15:35:00,197.93,197.96,197.4,197.45,20855.0,186.9573,186.9856,186.4567,186.5039,20855.0
2023-11-17 15:40:00,197.44,197.55,197.37,197.44,41327.0,186.4945,186.5984,186.4284,186.4945,41327.0
2023-11-17 15:45:00,197.4,197.81,197.39,197.65,21962.0,186.4567,186.844,186.4472,186.6928,21962.0
2023-11-17 15:50:00,197.64,198.0,197.63,197.66,37451.0,186.6834,187.0234,186.6739,186.7023,37451.0
2023-11-17 15:55:00,197.68,197.86,197.62,197.79,113640.0,186.7212,186.8912,186.6645,186.8251,113640.0
2023-11-20 09:30:00,197.45,197.45,195.53,195.91,43487.0,186.5039,186.5039,184.6904,185.0493,43487.0
2023-11-20 09:35:00,195.87,196.02,195.34,195.92,4463.0,185.0115,185.1532,184.5109,185.0587,4463.0
2023-11-20 09:40:00,196.1,197.0,195.89,196.9,13058.0,185.2288,186.0789,185.0304,185.9844,13058.0
2023-11-20 09:45:00,197.04,197.38,196.86,196.99,24786.0,186.1166,186.4378,185.9466,186.0694,24786.0
2023-11-20 09:50:00,196.99,197.37,196.95,197.14,25182.0,186.0694,186.4284,186.0316,186.2111,25182.0
2023-11-20 09:55:00,197.12,197.73,197.03,197.73,24754.0,186.1922,186.7684,186.1072,186.7684,24754.0
2023-11-20 10:00:00,197.65,197.65,196.95,197.24,6050.0,186.6928,186.6928,186.0316,186.3056,6050.0
2023-11-20 10:05:00,197.14,197.99,197.14,197.79,27603.0,186.2111,187.014,186.2111,186.8251,27603.0
2023-11-20 10:10:00,197.81,198.0,197.73,198.0,26977.0,186.844,187.0234,186.7684,187.0234,26977.0
2023-11-20 10:15:00,198.0,198.81,197.99,198.72,18025.0,187.0234,187.7885,187.014,187.7035,18025.0
2023-11-20 10:20:00,198.81,198.86,198.51,198.58,17974.0,187.7885,187.8357,187.5052,187.5713,17974.0
2023-11-20 10:25:00,198.58,198.9,198.5,198.57,15242.0,187.5713,187.8735,187.4957,187.5618,15242.0
2023-11-20 10:30:00,198.56,198.57,198.1,198.26,11684.0,187.5524,187.5618,187.1179,187.269,11684.0
2023-11-20 10:35:00,198.22,198.58,197.89,197.89,10200.0,187.2312,187.5713,186.9195,186.9195,10200.0
2023-11-20 10:40:00,197.8,198.44,197.8,198.28,9054.0,186.8345,187.439,186.8345,187.2879,9054.0
2023-11-20 10:45:00,198.31,198.6,198.23,198.48,27235.0,187.3162,187.5902,187.2407,187.4768,27235.0
2023-11-20 10:50:00,198.39,198.59,198.08,198.2,20962.0,187.3918,187.5807,187.099,187.2123,20962.0
2023-11-20 10:55:00,198.12,198.42,197.89,198.26,18690.0,187.1368,187.4201,186.9195,187.269,18690.0
2023-11-20 11:00:00,198.38,198.5,198.05,198.4,14611.0,187.3824,187.4957,187.0707,187.4013,14611.0
2023-11-20 11:05:00,198.44,198.64,198.38,198.44,22457.0,187.439,187.6279,187.3824,187.439,22457.0
2023-11-20 11:10:00,198.44,198.51,198.27,198.51,11326.0,187.439,187.5052,187.2785,187.5052,11326.0
2023-11-20 11:15:00,198.34,198.6,198.14,198.26,9883.0,187.3446,187.5902,187.1557,187.269,9883.0
2023-11-20 11:20:00,198.22,198.54,197.93,198.35,28025.0,187.2312,187.5335,186.9573,187.354,28025.0
2023-11-20 11:25:00,198.47,198.64,198.3,198.64,19552.0,187.4674,187.6279,187.3068,187.6279,19552.0
2023-11-20 11:30:00,198.64,199.07,198.62,199.07,22833.0,187.6279,188.0341,187.6091,188.0341,22833.0
2023-11-20 11:35:00,198.94,198.99,198.35,198.49,9108.0,187.9113,187.9585,187.354,187.4863,9108.0
2023-11-20 11:40:00,198.49,198.68,198.05,198.3,9069.0,187.4863,187.6657,187.0707,187.3068,9069.0
2023-11-20 11:45:00,198.36,198.48,198.13,198.32,13600.0,187.3635,187.4768,187.1462,187.3257,13600.0
2023-11-20 11:50:00,198.34,198.65,198.33,198.65,15844.0,187.3446,187.6374,187.3351,187.6374,15844.0
2023-11-20 11:55:00,198.56,198.56,198.22,198.27,11012.0,187.5524,187.5524,187.2312,187.2785,11012.0
2023-11-20 12:00:00,198.3,198.42,198.21,198.4,4421.0,187.3068,187.4201,187.2218,187.4013,4421.0
2023-11-20 12:05:00,198.39,198.51,197.95,197.95,8520.0,187.3918,187.5052,186.9762,186.9762,8520.0
2023-11-20 12:10:00,198.11,198.59,198.03,198.56,6812.0,187.1273,187.5807,187.0518,187.5524,6812.0
2023-11-20 12:15:00,198.6,198.86,198.57,198.66,4687.0,187.5902,187.8357,187.5618,187.6468,4687.0
2023-11-20 12:20:00,198.76,198.76,198.28,198.4,12339.0,187.7413,187.7413,187.2879,187.4013,12339.0
2023-11-20 12:25:00,198.41,198.41,198.22,198.36,3886.0,187.4107,187.4107,187.2312,187.3635,3886.0
2023-11-20 12:30:00,198.33,198.4,198.05,198.12,19421.0,187.3351,187.4013,187.0707,187.1368,19421.0
2023-11-20 12:35:00,198.12,198.12,197.75,198.03,12455.0,187.1368,187.1368,186.7873,187.0518,12455.0
2023-11-20 12:40:00,198.05,198.27,198.02,198.02,4408.0,187.0707,187.2785,187.0423,187.0423,4408.0
2023-11-20 12:45:00,198.01,198.15,197.85,198.11,5969.0,187.0329,187.1651,186.8817,187.1273,5969.0
2023-11-20 12:50:00,198.1,198.12,197.98,198.06,2829.0,187.1179,187.1368,187.0045,187.0801,2829.0
2023-11-20 12:55:00,198.11,198.47,198.0,198.47,11252.0,187.1273,187.4674,187.0234,187.4674,11252.0
2023-11-20 13:00:00,198.49,198.83,198.48,198.67,6497.0,187.4863,187.8074,187.4768,187.6563,6497.0
2023-11-20 13:05:00,198.65,198.66,198.48,198.56,6450.0,187.6374,187.6468,187.4768,187.5524,6450.0
2023-11-20 13:10:00,198.47,198.65,198.39,198.56,8305.0,187.4674,187.6374,187.3918,187.5524,8305.0
2023-11-20 13:15:00,198.56,198.56,198.21,198.26,11848.0,187.5524,187.5524,187.2218,187.269,11848.0
2023-11-20 13:20:00,198.29,198.47,198.27,198.42,4691.0,187.2973,187.4674,187.2785,187.4201,4691.0
2023-11-20 13:25:00,198.38,198.4,198.19,198.34,7444.0,187.3824,187.4013,187.2029,187.3446,7444.0
2023-11-20 13:30:00,198.34,198.42,198.32,198.35,2751.0,187.3446,187.4201,187.3257,187.354,2751.0
2023-11-20 13:35:00,198.38,198.54,198.21,198.5,7713.0,187.3824,187.5335,187.2218,187.4957,7713.0
2023-11-20 13:40:00,198.52,198.62,198.49,198.6,8576.0,187.5146,187.6091,187.4863,187.5902,8576.0
2023-11-20 13:45:00,198.58,198.98,198.56,198.98,10039.0,187.5713,187.9491,187.5524,187.9491,10039.0
2023-11-20 13:50:00,198.94,198.98,198.68,198.68,12685.0,187.9113,187.9491,187.6657,187.6657,12685.0
2023-11-20 13:55:00,198.74,198.97,198.71,198.82,14430.0,187.7224,187.9397,187.6941,187.798,14430.0
2023-11-20 14:00:00,198.82,199.01,198.79,198.9,6654.0,187.798,187.9774,187.7696,187.8735,6654.0
2023-11-20 14:05:00,198.9,199.07,198.86,198.93,12615.0,187.8735,188.0341,187.8357,187.9019,12615.0
2023-11-20 14:10:00,198.93,199.0,198.87,198.91,4410.0,187.9019,187.968,187.8452,187.883,4410.0
2023-11-20 14:15:00,198.94,198.94,198.8,198.89,11574.0,187.9113,187.9113,187.7791,187.8641,11574.0
2023-11-20 14:20:00,198.94,199.09,198.89,199.03,9927.0,187.9113,188.053,187.8641,187.9963,9927.0
2023-11-20 14:25:00,199.09,199.2,199.01,199.2,10746.0,188.053,188.1569,187.9774,188.1569,10746.0
2023-11-20 14:30:00,199.21,199.28,199.11,199.23,9052.0,188.1663,188.2325,188.0719,188.1852,9052.0
2023-11-20 14:35:00,199.25,199.28,199.0,199.0,4594.0,188.2041,188.2325,187.968,187.968,4594.0
2023-11-20 14:40:00,199.06,199.21,199.03,199.16,7181.0,188.0247,188.1663,187.9963,188.1191,7181.0
2023-11-20 14:45:00,199.21,199.37,199.15,199.27,6235.0,188.1663,188.3175,188.1097,188.223,6235.0
2023-11-20 14:50:00,199.32,199.33,199.17,199.18,12284.0,188.2702,188.2797,188.1286,188.138,12284.0
2023-11-20 14:55:00,199.22,199.34,199.17,199.34,7756.0,188.1758,188.2891,188.1286,188.2891,7756.0
2023-11-20 15:00:00,199.36,199.5,199.25,199.3,12189.0,188.308,188.4403,188.2041,188.2514,12189.0
2023-11-20 15:05:00,199.31,199.31,199.0,199.12,5358.0,188.2608,188.2608,187.968,188.0813,5358.0
2023-11-20 15:10:00,199.11,199.39,199.06,199.39,12012.0,188.0719,188.3364,188.0247,188.3364,12012.0
2023-11-20 15:15:00,199.39,199.45,199.18,199.31,8609.0,188.3364,188.393,188.138,188.2608,8609.0
2023-11-20 15:20:00,199.27,199.35,199.13,199.24,4902.0,188.223,188.2986,188.0908,188.1947,4902.0
2023-11-20 15:25:00,199.29,199.55,199.28,199.39,15222.0,188.2419,188.4875,188.2325,188.3364,15222.0
2023-11-20 15:30:00,199.34,199.58,199.32,199.53,11113.0,188.2891,188.5158,188.2702,188.4686,11113.0
2023-11-20 15:35:00,199.49,199.6,199.46,199.58,16183.0,188.4308,188.5347,188.4025,188.5158,16183.0
2023-11-20 15:40:00,199.55,199.8,199.52,199.7,28688.0,188.4875,188.7236,188.4592,188.6292,28688.0
2023-11-20 15:45:00,199.71,199.73,199.5,199.69,30673.0,188.6386,188.6575,188.4403,188.6197,30673.0
2023-11-20 15:50:00,199.65,199.73,199.44,199.57,39521.0,188.582,188.6575,188.3836,188.5064,39521.0
2023-11-20 15:55:00,199.53,199.8,199.47,199.71,102218.0,188.4686,188.7236,188.4119,188.6386,102218.0
2023-11-21 09:30:00,199.56,199.56,198.74,198.93,40017.0,188.4969,188.4969,187.7224,187.9019,40017.0
2023-11-21 09:35:00,198.94,199.38,198.81,199.15,13104.0,187.9113,188.3269,187.7885,188.1097,13104.0
2023-11-21 09:40:00,199.24,199.57,198.66,198.66,18413.0,188.1947,188.5064,187.6468,187.6468,18413.0
2023-11-21 09:45:00,198.89,199.13,198.59,199.13,11990.0,187.8641,188.0908,187.5807,188.0908,11990.0
2023-11-21 09:50:00,199.04,199.17,198.88,198.94,12149.0,188.0058,188.1286,187.8546,187.9113,12149.0
2023-11-21 09:55:00,199.01,199.07,198.65,198.93,13301.0,187.9774,188.0341,187.6374,187.9019,13301.0
2023-11-21 10:00:00,198.84,199.15,198.64,198.69,18585.0,187.8169,188.1097,187.6279,187.6752,18585.0
2023-11-21 10:05:00,198.77,198.96,198.65,198.89,3119.0,187.7507,187.9302,187.6374,187.8641,3119.0
2023-11-21 10:10:00,198.89,199.03,198.7,198.84,7017.0,187.8641,187.9963,187.6846,187.8169,7017.0
2023-11-21 10:15:00,198.75,198.82,198.42,198.63,20550.0,187.7318,187.798,187.4201,187.6185,20550.0
2023-11-21 10:20:00,198.65,198.71,198.24,198.31,15211.0,187.6374,187.6941,187.2501,187.3162,15211.0
2023-11-21 10:25:00,198.31,198.65,198.12,198.5,9176.0,187.3162,187.6374,187.1368,187.4957,9176.0
2023-11-21 10:30:00,198.69,198.69,198.43,198.53,6413.0,187.6752,187.6752,187.4296,187.524,6413.0
2023-11-21 10:35:00,198.53,199.01,198.52,198.89,8142.0,187.524,187.9774,187.5146,187.8641,8142.0
2023-11-21 10:40:00,198.9,199.24,198.74,199.09,14964.0,187.8735,188.1947,187.7224,188.053,14964.0
2023-11-21 10:45:00,199.08,199.11,198.7,198.85,11961.0,188.0436,188.0719,187.6846,187.8263,11961.0
2023-11-21 10:50:00,198.73,198.94,198.62,198.8,6967.0,187.713,187.9113,187.6091,187.7791,6967.0
2023-11-21 10:55:00,198.87,198.89,198.57,198.6,21731.0,187.8452,187.8641,187.5618,187.5902,21731.0
2023-11-21 11:00:00,198.6,198.67,198.33,198.38,8328.0,187.5902,187.6563,187.3351,187.3824,8328.0
2023-11-21 11:05:00,198.36,198.41,198.03,198.13,11830.0,187.3635,187.4107,187.0518,187.1462,11830.0
2023-11-21 11:10:00,198.21,198.21,197.63,197.96,13064.0,187.2218,187.2218,186.6739,186.9856,13064.0
2023-11-21 11:15:00,198.03,198.14,197.92,197.95,10825.0,187.0518,187.1557,186.9479,186.9762,10825.0
2023-11-21 11:20:00,197.95,198.21,197.89,198.03,10332.0,186.9762,187.2218,186.9195,187.0518,10332.0
2023-11-21 11:25:00,197.96,198.0,197.79,197.99,6447.0,186.9856,187.0234,186.8251,187.014,6447.0
2023-11-21 11:30:00,198.0,198.09,197.74,197.76,7150.0,187.0234,187.1084,186.7778,186.7967,7150.0
2023-11-21 11:35:00,197.86,197.93,197.6,197.82,35583.0,186.8912,186.9573,186.6456,186.8534,35583.0
2023-11-21 11:40:00,197.83,197.83,197.58,197.76,7855.0,186.8628,186.8628,186.6267,186.7967,7855.0
2023-11-21 11:45:00,197.68,197.73,197.52,197.73,11013.0,186.7212,186.7684,186.57,186.7684,11013.0
2023-11-21 11:50:00,197.75,197.91,197.72,197.81,11928.0,186.7873,186.9384,186.7589,186.844,11928.0
2023-11-21 11:55:00,197.78,197.84,197.41,197.41,10449.0,186.8156,186.8723,186.4661,186.4661,10449.0
2023-11-21 12:00:00,197.41,197.55,197.21,197.47,11334.0,186.4661,186.5984,186.2772,186.5228,11334.0
2023-11-21 12:05:00,197.38,197.41,197.18,197.41,6415.0,186.4378,186.4661,186.2489,186.4661,6415.0
2023-11-21 12:10:00,197.56,197.59,197.2,197.2,5852.0,186.6078,186.6362,186.2678,186.2678,5852.0
2023-11-21 12:15:00,197.22,197.32,197.13,197.29,4780.0,186.2867,186.3811,186.2017,186.3528,4780.0
2023-11-21 12:20:00,197.31,197.57,197.27,197.53,6998.0,186.3717,186.6173,186.3339,186.5795,6998.0
2023-11-21 12:25:00,197.53,197.72,197.5,197.66,9836.0,186.5795,186.7589,186.5511,186.7023,9836.0
2023-11-21 12:30:00,197.62,197.74,197.43,197.74,3713.0,186.6645,186.7778,186.485,186.7778,3713.0
2023-11-21 12:35:00,197.64,197.79,197.63,197.75,5438.0,186.6834,186.8251,186.6739,186.7873,5438.0
2023-11-21 12:40:00,197.72,197.81,197.55,197.81,6317.0,186.7589,186.844,186.5984,186.844,6317.0
2023-11-21 12:45:00,197.85,197.99,197.85,197.95,3868.0,186.8817,187.014,186.8817,186.9762,3868.0
2023-11-21 12:50:00,197.88,198.12,197.86,198.02,12134.0,186.9101,187.1368,186.8912,187.0423,12134.0
2023-11-21 12:55:00,198.02,198.09,197.9,198.06,39493.0,187.0423,187.1084,186.929,187.0801,39493.0
2023-11-21 13:00:00,197.98,198.05,197.61,197.7,4703.0,187.0045,187.0707,186.655,186.7401,4703.0
2023-11-21 13:05:00,197.64,197.88,197.62,197.65,48108.0,186.6834,186.9101,186.6645,186.6928,48108.0
2023-11-21 13:10:00,197.68,197.69,197.45,197.46,3206.0,186.7212,186.7306,186.5039,186.5134,3206.0
2023-11-21 13:15:00,197.44,197.54,197.16,197.3,10297.0,186.4945,186.5889,186.23,186.3622,10297.0
2023-11-21 13:20:00,197.3,197.61,197.3,197.5,8448.0,186.3622,186.655,186.3622,186.5511,8448.0
2023-11-21 13:25:00,197.51,197.61,197.47,197.55,5085.0,186.5606,186.655,186.5228,186.5984,5085.0
2023-11-21 13:30:00,197.58,197.7,197.49,197.54,5095.0,186.6267,186.7401,186.5417,186.5889,5095.0
2023-11-21 13:35:00,197.55,197.57,197.46,197.53,5219.0,186.5984,186.6173,186.5134,186.5795,5219.0
2023-11-21 13:40:00,197.58,197.76,197.56,197.76,7147.0,186.6267,186.7967,186.6078,186.7967,7147.0
2023-11-21 13:45:00,197.77,197.84,197.69,197.74,17113.0,186.8062,186.8723,186.7306,186.7778,17113.0
2023-11-21 13:50:00,197.74,197.77,197.6,197.64,4785.0,186.7778,186.8062,186.6456,186.6834,4785.0
2023-11-21 13:55:00,197.64,197.75,197.59,197.63,21649.0,186.6834,186.7873,186.6362,186.6739,21649.0
2023-11-21 14:00:00,197.65,197.85,197.47,197.85,13234.0,186.6928,186.8817,186.5228,186.8817,13234.0
2023-11-21 14:05:00,197.9,197.9,197.73,197.82,4687.0,186.929,186.929,186.7684,186.8534,4687.0
2023-11-21 14:10:00,197.83,197.83,197.5,197.74,8754.0,186.8628,186.8628,186.5511,186.7778,8754.0
2023-11-21 14:15:00,197.69,197.71,197.31,197.39,5630.0,186.7306,186.7495,186.3717,186.4472,5630.0
2023-11-21 14:20:00,197.34,197.34,196.92,196.94,5919.0,186.4,186.4,186.0033,186.0222,5919.0
2023-11-21 14:25:00,196.93,197.1,196.88,196.99,9846.0,186.0127,186.1733,185.9655,186.0694,9846.0
2023-11-21 14:30:00,196.99,197.03,196.82,196.83,8880.0,186.0694,186.1072,185.9088,185.9183,8880.0
2023-11-21 14:35:00,196.89,197.16,196.85,196.92,10362.0,185.975,186.23,185.9372,186.0033,10362.0
2023-11-21 14:40:00,196.9,197.0,196.84,196.9,18848.0,185.9844,186.0789,185.9277,185.9844,18848.0
2023-11-21 14:45:00,196.91,197.25,196.9,197.23,10626.0,185.9939,186.315,185.9844,186.2961,10626.0
2023-11-21 14:50:00,197.23,197.39,197.23,197.32,4764.0,186.2961,186.4472,186.2961,186.3811,4764.0
2023-11-21 14:55:00,197.31,197.5,197.3,197.48,2710.0,186.3717,186.5511,186.3622,186.5323,2710.0
2023-11-21 15:00:00,197.48,197.62,197.43,197.62,4556.0,186.5323,186.6645,186.485,186.6645,4556.0
2023-11-21 15:05:00,197.63,197.66,197.37,197.38,3984.0,186.6739,186.7023,186.4284,186.4378,3984.0
2023-11-21 15:10:00,197.43,197.46,197.33,197.41,3226.0,186.485,186.5134,186.3906,186.4661,3226.0
2023-11-21 15:15:00,197.51,197.56,197.41,197.41,12725.0,186.5606,186.6078,186.4661,186.4661,12725.0
2023-11-21 15:20:00,197.42,197.42,197.15,197.18,8921.0,186.4756,186.4756,186.2205,186.2489,8921.0
2023-11-21 15:25:00,197.21,197.31,197.06,197.24,9071.0,186.2772,186.3717,186.1355,186.3056,9071.0
2023-11-21 15:30:00,197.2,197.35,197.15,197.34,10883.0,186.2678,186.4095,186.2205,186.4,10883.0
2023-11-21 15:35:00,197.36,197.37,197.18,197.19,12414.0,186.4189,186.4284,186.2489,186.2583,12414.0
2023-11-21 15:40:00,197.22,197.37,197.15,197.2,17947.0,186.2867,186.4284,186.2205,186.2678,17947.0
2023-11-21 15:45:00,197.19,197.55,197.16,197.47,18853.0,186.2583,186.5984,186.23,186.5228,18853.0
2023-11-21 15:50:00,197.44,197.73,197.4,197.67,27709.0,186.4945,186.7684,186.4567,186.7117,27709.0
2023-11-21 15:55:00,197.67,197.67,197.26,197.51,102865.0,186.7117,186.7117,186.3244,186.5606,102865.0
2023-11-22 09:30:00,200.18,200.58,198.98,198.98,39058.0,189.0826,189.4604,187.9491,187.9491,39058.0
2023-11-22 09:35:00,198.86,200.06,198.41,200.06,19857.0,187.8357,188.9692,187.4107,188.9692,19857.0
2023-11-22 09:40:00,200.04,200.17,199.1,199.35,7564.0,188.9503,189.0731,188.0624,188.2986,7564.0
2023-11-22 09:45:00,199.49,199.81,199.11,199.27,7954.0,188.4308,188.7331,188.0719,188.223,7954.0
2023-11-22 09:50:00,199.27,199.29,199.02,199.17,22964.0,188.223,188.2419,187.9869,188.1286,22964.0
2023-11-22 09:55:00,199.18,199.36,198.38,198.94,24504.0,188.138,188.308,187.3824,187.9113,24504.0
2023-11-22 10:00:00,199.08,199.14,198.39,198.98,14886.0,188.0436,188.1002,187.3918,187.9491,14886.0
2023-11-22 10:05:00,198.82,199.02,198.66,199.02,4893.0,187.798,187.9869,187.6468,187.9869,4893.0
2023-11-22 10:10:00,198.77,199.38,198.77,199.37,3596.0,187.7507,188.3269,187.7507,188.3175,3596.0
2023-11-22 10:15:00,199.33,199.69,199.09,199.22,6700.0,188.2797,188.6197,188.053,188.1758,6700.0
2023-11-22 10:20:00,199.28,199.71,199.22,199.7,8636.0,188.2325,188.6386,188.1758,188.6292,8636.0
2023-11-22 10:25:00,199.69,199.88,199.49,199.61,6305.0,188.6197,188.7992,188.4308,188.5442,6305.0
2023-11-22 10:30:00,199.61,199.7,199.37,199.45,7548.0,188.5442,188.6292,188.3175,188.393,7548.0
2023-11-22 10:35:00,199.27,199.71,199.27,199.41,7648.0,188.223,188.6386,188.223,188.3553,7648.0
2023-11-22 10:40:00,199.54,199.54,198.89,199.12,3186.0,188.4781,188.4781,187.8641,188.0813,3186.0
2023-11-22 10:45:00,199.07,199.07,198.85,198.89,2143.0,188.0341,188.0341,187.8263,187.8641,2143.0
2023-11-22 10:50:00,198.98,199.12,198.96,199.0,3700.0,187.9491,188.0813,187.9302,187.968,3700.0
2023-11-22 10:55:00,199.04,199.08,198.94,199.0,16882.0,188.0058,188.0436,187.9113,187.968,16882.0
2023-11-22 11:00:00,199.0,199.0,198.41,198.59,7983.0,187.968,187.968,187.4107,187.5807,7983.0
2023-11-22 11:05:00,198.57,198.94,198.57,198.84,9436.0,187.5618,187.9113,187.5618,187.8169,9436.0
2023-11-22 11:10:00,198.71,199.04,198.71,198.93,5649.0,187.6941,188.0058,187.6941,187.9019,5649.0
2023-11-22 11:15:00,198.96,199.32,198.96,199.1,9496.0,187.9302,188.2702,187.9302,188.0624,9496.0
2023-11-22 11:20:00,199.13,199.21,198.91,199.15,10951.0,188.0908,188.1663,187.883,188.1097,10951.0
2023-11-22 11:25:00,199.03,199.05,198.64,198.9,4224.0,187.9963,188.0152,187.6279,187.8735,4224.0
2023-11-22 11:30:00,198.91,199.12,198.91,199.04,4193.0,187.883,188.0813,187.883,188.0058,4193.0
2023-11-22 11:35:00,199.06,199.14,198.73,198.74,2002.0,188.0247,188.1002,187.713,187.7224,2002.0
2023-11-22 11:40:00,198.68,198.78,198.57,198.77,2338.0,187.6657,187.7602,187.5618,187.7507,2338.0
2023-11-22 11:45:00,198.85,198.86,198.56,198.72,4477.0,187.8263,187.8357,187.5524,187.7035,4477.0
2023-11-22 11:50:00,198.85,199.0,198.77,198.81,3949.0,187.8263,187.968,187.7507,187.7885,3949.0
2023-11-22 11:55:00,198.94,199.2,198.9,199.11,1648.0,187.9113,188.1569,187.8735,188.0719,1648.0
2023-11-22 12:00:00,199.13,199.2,198.96,198.96,2925.0,188.0908,188.1569,187.9302,187.9302,2925.0
2023-11-22 12:05:00,198.97,198.98,198.75,198.89,4495.0,187.9397,187.9491,187.7318,187.8641,4495.0
2023-11-22 12:10:00,198.87,198.91,198.67,198.77,32978.0,187.8452,187.883,187.6563,187.7507,32978.0
2023-11-22 12:15:00,198.61,198.69,198.46,198.47,1348.0,187.5996,187.6752,187.4579,187.4674,1348.0
2023-11-22 12:20:00,198.54,198.78,198.49,198.76,3671.0,187.5335,187.7602,187.4863,187.7413,3671.0
2023-11-22 12:25:00,198.77,198.77,198.59,198.68,10888.0,187.7507,187.7507,187.5807,187.6657,10888.0
2023-11-22 12:30:00,198.69,198.7,198.3,198.55,15057.0,187.6752,187.6846,187.3068,187.5429,15057.0
2023-11-22 12:35:00,198.5,198.5,198.2,198.2,2632.0,187.4957,187.4957,187.2123,187.2123,2632.0
2023-11-22 12:40:00,198.24,198.24,197.99,197.99,3621.0,187.2501,187.2501,187.014,187.014,3621.0
2023-11-22 12:45:00,197.99,198.15,197.86,197.86,4591.0,187.014,187.1651,186.8912,186.8912,4591.0
2023-11-22 12:50:00,198.0,198.25,197.86,198.25,4474.0,187.0234,187.2596,186.8912,187.2596,4474.0
2023-11-22 12:55:00,198.25,198.41,198.12,198.12,1156.0,187.2596,187.4107,187.1368,187.1368,1156.0
2023-11-22 13:00:00,198.22,198.33,198.19,198.26,2698.0,187.2312,187.3351,187.2029,187.269,2698.0
2023-11-22 13:05:00,198.2,198.38,198.18,198.38,8063.0,187.2123,187.3824,187.1934,187.3824,8063.0
2023-11-22 13:10:00,198.38,198.38,198.15,198.31,7888.0,187.3824,187.3824,187.1651,187.3162,7888.0
2023-11-22 13:15:00,198.38,198.38,198.07,198.31,5526.0,187.3824,187.3824,187.0895,187.3162,5526.0
2023-11-22 13:20:00,198.24,198.27,198.15,198.15,2292.0,187.2501,187.2785,187.1651,187.1651,2292.0
2023-11-22 13:25:00,198.14,198.3,197.96,198.22,9098.0,187.1557,187.3068,186.9856,187.2312,9098.0
2023-11-22 13:30:00,198.2,198.34,197.97,198.12,7859.0,187.2123,187.3446,186.9951,187.1368,7859.0
2023-11-22 13:35:00,198.16,198.16,197.91,198.04,10148.0,187.1746,187.1746,186.9384,187.0612,10148.0
2023-11-22 13:40:00,198.03,198.12,197.93,198.04,16503.0,187.0518,187.1368,186.9573,187.0612,16503.0
2023-11-22 13:45:00,198.02,198.06,197.83,197.98,24434.0,187.0423,187.0801,186.8628,187.0045,24434.0
2023-11-22 13:50:00,198.02,198.19,198.02,198.1,7046.0,187.0423,187.2029,187.0423,187.1179,7046.0
2023-11-22 13:55:00,198.1,198.29,197.96,198.06,7347.0,187.1179,187.2973,186.9856,187.0801,7347.0
2023-11-22 14:00:00,198.0,198.37,198.0,198.27,4845.0,187.0234,187.3729,187.0234,187.2785,4845.0
2023-11-22 14:05:00,198.31,198.47,198.27,198.34,4554.0,187.3162,187.4674,187.2785,187.3446,4554.0
2023-11-22 14:10:00,198.35,198.49,198.21,198.21,4399.0,187.354,187.4863,187.2218,187.2218,4399.0
2023-11-22 14:15:00,198.22,198.3,198.11,198.28,3499.0,187.2312,187.3068,187.1273,187.2879,3499.0
2023-11-22 14:20:00,198.23,198.44,198.2,198.44,5508.0,187.2407,187.439,187.2123,187.439,5508.0
2023-11-22 14:25:00,198.43,198.65,198.42,198.62,4068.0,187.4296,187.6374,187.4201,187.6091,4068.0
2023-11-22 14:30:00,198.57,198.79,198.49,198.54,19939.0,187.5618,187.7696,187.4863,187.5335,19939.0
2023-11-22 14:35:00,198.45,198.46,198.11,198.15,6419.0,187.4485,187.4579,187.1273,187.1651,6419.0
2023-11-22 14:40:00,198.22,198.32,198.02,198.28,5876.0,187.2312,187.3257,187.0423,187.2879,5876.0
2023-11-22 14:45:00,198.3,198.56,198.25,198.54,5674.0,187.3068,187.5524,187.2596,187.5335,5674.0
2023-11-22 14:50:00,198.55,198.63,198.5,198.53,4722.0,187.5429,187.6185,187.4957,187.524,4722.0
2023-11-22 14:55:00,198.54,198.6,198.35,198.46,4298.0,187.5335,187.5902,187.354,187.4579,4298.0
2023-11-22 15:00:00,198.38,198.63,198.35,198.63,5645.0,187.3824,187.6185,187.354,187.6185,5645.0
2023-11-22 15:05:00,198.57,198.65,198.41,198.49,9486.0,187.5618,187.6374,187.4107,187.4863,9486.0
2023-11-22 15:10:00,198.44,198.73,198.34,198.73,3519.0,187.439,187.713,187.3446,187.713,3519.0
2023-11-22 15:15:00,198.73,198.84,198.66,198.79,12121.0,187.713,187.8169,187.6468,187.7696,12121.0
2023-11-22 15:20:00,198.81,198.82,198.6,198.74,12059.0,187.7885,187.798,187.5902,187.7224,12059.0
2023-11-22 15:25:00,198.77,199.01,198.77,198.98,5983.0,187.7507,187.9774,187.7507,187.9491,5983.0
2023-11-22 15:30:00,199.02,199.03,198.8,198.93,7252.0,187.9869,187.9963,187.7791,187.9019,7252.0
2023-11-22 15:35:00,198.94,199.08,198.72,199.07,8616.0,187.9113,188.0436,187.7035,188.0341,8616.0
2023-11-22 15:40:00,199.09,199.09,198.75,198.78,9217.0,188.053,188.053,187.7318,187.7602,9217.0
2023-11-22 15:45:00,198.77,198.95,198.75,198.75,12068.0,187.7507,187.9208,187.7318,187.7318,12068.0
2023-11-22 15:50:00,198.73,198.95,198.73,198.95,32195.0,187.713,187.9208,187.713,187.9208,32195.0
2023-11-22 15:55:00,198.89,198.97,198.68,198.68,55842.0,187.8641,187.9397,187.6657,187.6657,55842.0
2023-11-24 09:30:00,197.99,198.3,196.4,197.36,32484.0,187.014,187.3068,185.5121,186.4189,32484.0
2023-11-24 09:35:00,197.21,197.41,196.68,197.37,8828.0,186.2772,186.4661,185.7766,186.4284,8828.0
2023-11-24 09:40:00,197.44,198.31,197.44,198.31,2433.0,186.4945,187.3162,186.4945,187.3162,2433.0
2023-11-24 09:45:00,198.09,198.21,197.48,197.81,7831.0,187.1084,187.2218,186.5323,186.844,7831.0
2023-11-24 09:50:00,197.98,198.62,197.89,198.62,10099.0,187.0045,187.6091,186.9195,187.6091,10099.0
2023-11-24 09:55:00,198.61,198.71,198.01,198.07,21512.0,187.5996,187.6941,187.0329,187.0895,21512.0
2023-11-24 10:00:00,198.2,198.32,197.75,197.82,12946.0,187.2123,187.3257,186.7873,186.8534,12946.0
2023-11-24 10:05:00,197.85,198.05,197.69,197.83,16670.0,186.8817,187.0707,186.7306,186.8628,16670.0
2023-11-24 10:10:00,197.85,198.36,197.85,198.25,5064.0,186.8817,187.3635,186.8817,187.2596,5064.0
2023-11-24 10:15:00,198.24,198.61,198.24,198.6,4772.0,187.2501,187.5996,187.2501,187.5902,4772.0
2023-11-24 10:20:00,198.54,198.54,198.2,198.28,4790.0,187.5335,187.5335,187.2123,187.2879,4790.0
2023-11-24 10:25:00,198.33,198.83,198.33,198.78,4036.0,187.3351,187.8074,187.3351,187.7602,4036.0
2023-11-24 10:30:00,198.79,198.92,198.71,198.87,3206.0,187.7696,187.8924,187.6941,187.8452,3206.0
2023-11-24 10:35:00,198.89,198.91,198.66,198.66,3794.0,187.8641,187.883,187.6468,187.6468,3794.0
2023-11-24 10:40:00,198.65,198.87,198.57,198.75,8636.0,187.6374,187.8452,187.5618,187.7318,8636.0
2023-11-24 10:45:00,198.9,199.24,198.85,198.94,12392.0,187.8735,188.1947,187.8263,187.9113,12392.0
2023-11-24 10:50:00,198.89,198.96,198.57,198.96,3166.0,187.8641,187.9302,187.5618,187.9302,3166.0
2023-11-24 10:55:00,198.96,199.14,198.88,199.14,2064.0,187.9302,188.1002,187.8546,188.1002,2064.0
2023-11-24 11:00:00,198.99,199.11,198.72,198.86,5289.0,187.9585,188.0719,187.7035,187.8357,5289.0
2023-11-24 11:05:00,198.72,198.89,198.65,198.76,4376.0,187.7035,187.8641,187.6374,187.7413,4376.0
2023-11-24 11:10:00,198.83,199.07,198.76,199.07,4596.0,187.8074,188.0341,187.7413,188.0341,4596.0
2023-11-24 11:15:00,199.09,199.15,198.78,198.84,5120.0,188.053,188.1097,187.7602,187.8169,5120.0
2023-11-24 11:20:00,198.83,198.87,198.64,198.64,7431.0,187.8074,187.8452,187.6279,187.6279,7431.0
2023-11-24 11:25:00,198.7,198.7,198.44,198.62,4954.0,187.6846,187.6846,187.439,187.6091,4954.0
2023-11-24 11:30:00,198.67,198.83,198.6,198.6,3245.0,187.6563,187.8074,187.5902,187.5902,3245.0
2023-11-24 11:35:00,198.64,198.73,198.56,198.7,3047.0,187.6279,187.713,187.5524,187.6846,3047.0
2023-11-24 11:40:00,198.82,198.9,198.52,198.52,1738.0,187.798,187.8735,187.5146,187.5146,1738.0
2023-11-24 11:45:00,198.53,198.83,198.5,198.71,8532.0,187.524,187.8074,187.4957,187.6941,8532.0
2023-11-24 11:50:00,198.74,198.74,198.67,198.67,3178.0,187.7224,187.7224,187.6563,187.6563,3178.0
2023-11-24 11:55:00,198.7,198.9,198.69,198.76,3231.0,187.6846,187.8735,187.6752,187.7413,3231.0
2023-11-24 12:00:00,198.74,198.9,198.7,198.87,3100.0,187.7224,187.8735,187.6846,187.8452,3100.0
2023-11-24 12:05:00,198.92,199.01,198.87,198.94,5483.0,187.8924,187.9774,187.8452,187.9113,5483.0
2023-11-24 12:10:00,198.99,199.13,198.97,199.13,4557.0,187.9585,188.0908,187.9397,188.0908,4557.0
2023-11-24 12:15:00,199.13,199.21,198.9,199.01,2536.0,188.0908,188.1663,187.8735,187.9774,2536.0
2023-11-24 12:20:00,198.99,199.05,198.83,198.83,3317.0,187.9585,188.0152,187.8074,187.8074,3317.0
2023-11-24 12:25:00,198.93,199.03,198.93,199.02,5740.0,187.9019,187.9963,187.9019,187.9869,5740.0
2023-11-24 12:30:00,199.05,199.07,198.46,198.69,21050.0,188.0152,188.0341,187.4579,187.6752,21050.0
2023-11-24 12:35:00,198.58,198.8,198.53,198.71,7167.0,187.5713,187.7791,187.524,187.6941,7167.0
2023-11-24 12:40:00,198.78,198.92,198.7,198.87,6328.0,187.7602,187.8924,187.6846,187.8452,6328.0
2023-11-24 12:45:00,198.9,199.0,198.77,198.88,8327.0,187.8735,187.968,187.7507,187.8546,8327.0
2023-11-24 12:50:00,198.84,199.21,198.84,198.92,13258.0,187.8169,188.1663,187.8169,187.8924,13258.0
2023-11-24 12:55:00,198.92,199.33,198.79,199.33,26689.0,187.8924,188.2797,187.7696,188.2797,26689.0
2023-11-27 09:30:00,200.48,200.48,199.02,199.79,34181.0,189.3659,189.3659,187.9869,188.7142,34181.0
2023-11-27 09:35:00,199.76,200.59,199.74,200.11,28843.0,188.6859,189.4698,188.667,189.0165,28843.0
2023-11-27 09:40:00,200.01,200.76,199.47,200.58,12624.0,188.922,189.6304,188.4119,189.4604,12624.0
2023-11-27 09:45:00,200.58,201.23,200.37,201.05,8423.0,189.4604,190.0744,189.262,189.9043,8423.0
2023-11-27 09:50:00,201.04,201.2,200.62,201.05,31290.0,189.8949,190.046,189.4982,189.9043,31290.0
2023-11-27 09:55:00,201.02,201.28,201.0,201.27,22777.0,189.876,190.1216,189.8571,190.1121,22777.0
2023-11-27 10:00:00,201.18,201.73,201.18,201.44,7740.0,190.0271,190.5466,190.0271,190.2727,7740.0
2023-11-27 10:05:00,201.67,202.09,201.67,201.9,25612.0,190.49,190.8867,190.49,190.7072,25612.0
2023-11-27 10:10:00,201.95,201.98,201.51,201.82,11224.0,190.7544,190.7828,190.3388,190.6317,11224.0
2023-11-27 10:15:00,201.83,201.93,201.18,201.58,14287.0,190.6411,190.7356,190.0271,190.405,14287.0
2023-11-27 10:20:00,201.56,201.73,201.28,201.34,8848.0,190.3861,190.5466,190.1216,190.1783,8848.0
2023-11-27 10:25:00,201.39,201.58,201.15,201.31,21014.0,190.2255,190.405,189.9988,190.1499,21014.0
2023-11-27 10:30:00,201.26,201.34,200.96,201.32,43040.0,190.1027,190.1783,189.8193,190.1594,43040.0
2023-11-27 10:35:00,201.4,201.4,200.88,201.11,29723.0,190.2349,190.2349,189.7438,189.961,29723.0
2023-11-27 10:40:00,201.06,201.4,200.96,201.4,16412.0,189.9138,190.2349,189.8193,190.2349,16412.0
2023-11-27 10:45:00,201.29,201.5,201.1,201.3,29371.0,190.131,190.3294,189.9516,190.1405,29371.0
2023-11-27 10:50:00,201.25,201.61,201.19,201.4,23781.0,190.0933,190.4333,190.0366,190.2349,23781.0
2023-11-27 10:55:00,201.38,201.79,201.3,201.77,12690.0,190.216,190.6033,190.1405,190.5844,12690.0
2023-11-27 11:00:00,201.71,202.19,201.53,201.87,26485.0,190.5278,190.9811,190.3577,190.6789,26485.0
2023-11-27 11:05:00,201.89,202.17,201.72,202.03,31653.0,190.6978,190.9623,190.5372,190.83,31653.0
2023-11-27 11:10:00,201.97,202.1,201.87,202.03,22278.0,190.7733,190.8961,190.6789,190.83,22278.0
2023-11-27 11:15:00,202.0,202.32,201.94,202.26,12878.0,190.8017,191.1039,190.745,191.0473,12878.0
2023-11-27 11:20:00,202.28,202.46,202.09,202.31,11288.0,191.0662,191.2362,190.8867,191.0945,11288.0
2023-11-27 11:25:00,202.17,202.47,202.16,202.28,20605.0,190.9623,191.2456,190.9528,191.0662,20605.0
2023-11-27 11:30:00,202.22,202.4,201.96,202.02,19326.0,191.0095,191.1795,190.7639,190.8206,19326.0
2023-11-27 11:35:00,202.03,202.16,201.79,201.87,20881.0,190.83,190.9528,190.6033,190.6789,20881.0
2023-11-27 11:40:00,201.86,202.04,201.77,202.03,9675.0,190.6694,190.8395,190.5844,190.83,9675.0
2023-11-27 11:45:00,201.88,202.06,201.86,202.03,13819.0,190.6883,190.8583,190.6694,190.83,13819.0
2023-11-27 11:50:00,201.99,202.2,201.53,201.53,22101.0,190.7922,190.9906,190.3577,190.3577,22101.0
2023-11-27 11:55:00,201.5,201.8,201.4,201.55,8272.0,190.3294,190.6128,190.2349,190.3766,8272.0
2023-11-27 12:00:00,201.56,201.57,201.21,201.55,23350.0,190.3861,190.3955,190.0555,190.3766,23350.0
2023-11-27 12:05:00,201.46,202.05,201.43,201.9,15735.0,190.2916,190.8489,190.2633,190.7072,15735.0
2023-11-27 12:10:00,201.88,202.04,201.86,201.99,8224.0,190.6883,190.8395,190.6694,190.7922,8224.0
2023-11-27 12:15:00,202.0,202.21,202.0,202.1,4335.0,190.8017,191.0,190.8017,190.8961,4335.0
2023-11-27 12:20:00,202.07,202.13,201.92,201.95,5157.0,190.8678,190.9245,190.7261,190.7544,5157.0
2023-11-27 12:25:00,201.94,202.18,201.77,202.18,7882.0,190.745,190.9717,190.5844,190.9717,7882.0
2023-11-27 12:30:00,202.11,202.33,201.92,201.93,6411.0,190.9056,191.1134,190.7261,190.7356,6411.0
2023-11-27 12:35:00,201.97,202.03,201.58,201.8,5614.0,190.7733,190.83,190.405,190.6128,5614.0
2023-11-27 12:40:00,201.85,202.07,201.78,202.04,9295.0,190.66,190.8678,190.5939,190.8395,9295.0
2023-11-27 12:45:00,202.1,202.17,201.93,202.05,13981.0,190.8961,190.9623,190.7356,190.8489,13981.0
2023-11-27 12:50:00,202.01,202.05,201.84,201.93,23206.0,190.8111,190.8489,190.6505,190.7356,23206.0
2023-11-27 12:55:00,201.9,201.96,201.54,201.57,5050.0,190.7072,190.7639,190.3672,190.3955,5050.0
2023-11-27 13:00:00,201.57,201.61,201.3,201.44,6682.0,190.3955,190.4333,190.1405,190.2727,6682.0
2023-11-27 13:05:00,201.38,201.38,201.17,201.31,4717.0,190.216,190.216,190.0177,190.1499,4717.0
2023-11-27 13:10:00,201.35,201.54,201.3,201.38,8230.0,190.1877,190.3672,190.1405,190.216,8230.0
2023-11-27 13:15:00,201.35,201.49,201.32,201.46,5358.0,190.1877,190.3199,190.1594,190.2916,5358.0
2023-11-27 13:20:00,201.39,201.74,201.35,201.74,12986.0,190.2255,190.5561,190.1877,190.5561,12986.0
2023-11-27 13:25:00,201.66,201.88,201.61,201.88,8388.0,190.4805,190.6883,190.4333,190.6883,8388.0
2023-11-27 13:30:00,201.88,202.1,201.79,201.8,11191.0,190.6883,190.8961,190.6033,190.6128,11191.0
2023-11-27 13:35:00,201.83,202.1,201.71,202.08,10343.0,190.6411,190.8961,190.5278,190.8772,10343.0
2023-11-27 13:40:00,202.12,202.26,202.1,202.13,8893.0,190.915,191.0473,190.8961,190.9245,8893.0
2023-11-27 13:45:00,202.12,202.52,202.12,202.45,10636.0,190.915,191.2928,190.915,191.2267,10636.0
2023-11-27 13:50:00,202.47,202.63,202.46,202.59,6393.0,191.2456,191.3968,191.2362,191.359,6393.0
2023-11-27 13:55:00,202.65,202.84,202.47,202.61,14838.0,191.4156,191.5951,191.2456,191.3779,14838.0
2023-11-27 14:00:00,202.54,202.59,202.38,202.5,19880.0,191.3117,191.359,191.1606,191.274,19880.0
2023-11-27 14:05:00,202.48,202.48,202.25,202.31,5871.0,191.2551,191.2551,191.0378,191.0945,5871.0
2023-11-27 14:10:00,202.31,202.51,202.28,202.42,9519.0,191.0945,191.2834,191.0662,191.1984,9519.0
2023-11-27 14:15:00,202.42,202.54,202.31,202.54,8660.0,191.1984,191.3117,191.0945,191.3117,8660.0
2023-11-27 14:20:00,202.43,202.63,202.38,202.53,8054.0,191.2078,191.3968,191.1606,191.3023,8054.0
2023-11-27 14:25:00,202.55,202.73,202.46,202.7,11008.0,191.3212,191.4912,191.2362,191.4629,11008.0
2023-11-27 14:30:00,202.68,202.84,202.62,202.71,11280.0,191.444,191.5951,191.3873,191.4723,11280.0
2023-11-27 14:35:00,202.71,202.84,202.21,202.21,14240.0,191.4723,191.5951,191.0,191.0,14240.0
2023-11-27 14:40:00,202.07,202.43,202.07,202.17,13146.0,190.8678,191.2078,190.8678,190.9623,13146.0
2023-11-27 14:45:00,202.24,202.25,201.93,202.1,24687.0,191.0284,191.0378,190.7356,190.8961,24687.0
2023-11-27 14:50:00,202.09,202.38,202.07,202.38,15463.0,190.8867,191.1606,190.8678,191.1606,15463.0
2023-11-27 14:55:00,202.38,202.55,202.24,202.53,16632.0,191.1606,191.3212,191.0284,191.3023,16632.0
2023-11-27 15:00:00,202.47,202.49,202.34,202.44,29214.0,191.2456,191.2645,191.1228,191.2173,29214.0
2023-11-27 15:05:00,202.5,202.68,202.39,202.55,16279.0,191.274,191.444,191.1701,191.3212,16279.0
2023-11-27 15:10:00,202.48,202.54,202.33,202.33,16178.0,191.2551,191.3117,191.1134,191.1134,16178.0
2023-11-27 15:15:00,202.31,202.36,202.07,202.25,13262.0,191.0945,191.1417,190.8678,191.0378,13262.0
2023-11-27 15:20:00,202.19,202.27,202.07,202.1,6652.0,190.9811,191.0567,190.8678,190.8961,6652.0
2023-11-27 15:25:00,202.09,202.34,202.09,202.26,14058.0,190.8867,191.1228,190.8867,191.0473,14058.0
2023-11-27 15:30:00,202.3,202.38,202.08,202.19,16709.0,191.085,191.1606,190.8772,190.9811,16709.0
2023-11-27 15:35:00,202.18,202.3,202.12,202.19,19443.0,190.9717,191.085,190.915,190.9811,19443.0
2023-11-27 15:40:00,202.2,202.32,202.16,202.2,17639.0,190.9906,191.1039,190.9528,190.9906,17639.0
2023-11-27 15:45:00,202.2,202.23,202.15,202.2,39081.0,190.9906,191.0189,190.9434,190.9906,39081.0
2023-11-27 15:50:00,202.24,202.24,201.11,201.26,47095.0,191.0284,191.0284,189.961,190.1027,47095.0
2023-11-27 15:55:00,201.22,201.55,201.16,201.24,119396.0,190.0649,190.3766,190.0082,190.0838,119396.0
2023-11-28 09:30:00,200.78,201.27,200.52,200.66,50298.0,189.6493,190.1121,189.4037,189.536,50298.0
2023-11-28 09:35:00,200.59,201.78,200.58,201.53,40375.0,189.4698,190.5939,189.4604,190.3577,40375.0
2023-11-28 09:40:00,201.34,201.53,201.1,201.25,17823.0,190.1783,190.3577,189.9516,190.0933,17823.0
2023-11-28 09:45:00,201.28,201.59,201.17,201.48,32370.0,190.1216,190.4144,190.0177,190.3105,32370.0
2023-11-28 09:50:00,201.52,201.91,201.24,201.86,23035.0,190.3483,190.7167,190.0838,190.6694,23035.0
2023-11-28 09:55:00,201.75,202.45,201.69,202.0,4942.0,190.5655,191.2267,190.5089,190.8017,4942.0
2023-11-28 10:00:00,202.06,202.67,202.05,202.23,27525.0,190.8583,191.4345,190.8489,191.0189,27525.0
2023-11-28 10:05:00,202.1,202.25,201.69,201.88,11877.0,190.8961,191.0378,190.5089,190.6883,11877.0
2023-11-28 10:10:00,201.93,202.44,201.92,202.24,5710.0,190.7356,191.2173,190.7261,191.0284,5710.0
2023-11-28 10:15:00,202.44,202.52,201.99,202.22,11568.0,191.2173,191.2928,190.7922,191.0095,11568.0
2023-11-28 10:20:00,202.3,202.3,201.91,202.04,19697.0,191.085,191.085,190.7167,190.8395,19697.0
2023-11-28 10:25:00,202.12,202.17,201.88,201.98,15880.0,190.915,190.9623,190.6883,190.7828,15880.0
2023-11-28 10:30:00,201.99,202.34,201.98,202.19,3044.0,190.7922,191.1228,190.7828,190.9811,3044.0
2023-11-28 10:35:00,202.25,203.0,202.25,202.78,24720.0,191.0378,191.7462,191.0378,191.5384,24720.0
2023-11-28 10:40:00,202.9,203.34,202.89,203.33,14245.0,191.6518,192.0674,191.6423,192.0579,14245.0
2023-11-28 10:45:00,203.38,203.52,202.68,202.86,33273.0,192.1052,192.2374,191.444,191.614,33273.0
2023-11-28 10:50:00,202.8,203.03,202.62,202.75,10216.0,191.5573,191.7746,191.3873,191.5101,10216.0
2023-11-28 10:55:00,202.64,203.23,202.63,203.21,13292.0,191.4062,191.9635,191.3968,191.9446,13292.0
2023-11-28 11:00:00,203.24,203.26,202.91,202.95,8515.0,191.9729,191.9918,191.6612,191.699,8515.0
2023-11-28 11:05:00,202.88,202.94,202.53,202.59,4079.0,191.6329,191.6896,191.3023,191.359,4079.0
2023-11-28 11:10:00,202.62,202.69,202.47,202.56,5290.0,191.3873,191.4534,191.2456,191.3306,5290.0
2023-11-28 11:15:00,202.62,202.71,202.46,202.59,7779.0,191.3873,191.4723,191.2362,191.359,7779.0
2023-11-28 11:20:00,202.65,202.85,202.58,202.71,5142.0,191.4156,191.6046,191.3495,191.4723,5142.0
2023-11-28 11:25:00,202.72,202.74,202.47,202.6,5686.0,191.4818,191.5007,191.2456,191.3684,5686.0
2023-11-28 11:30:00,202.59,202.76,202.5,202.66,4555.0,191.359,191.5195,191.274,191.4251,4555.0
2023-11-28 11:35:00,202.64,202.72,202.48,202.56,8891.0,191.4062,191.4818,191.2551,191.3306,8891.0
2023-11-28 11:40:00,202.6,202.84,202.59,202.76,5994.0,191.3684,191.5951,191.359,191.5195,5994.0
2023-11-28 11:45:00,202.78,202.8,202.49,202.65,18826.0,191.5384,191.5573,191.2645,191.4156,18826.0
2023-11-28 11:50:00,202.67,202.78,202.67,202.75,21004.0,191.4345,191.5384,191.4345,191.5101,21004.0
2023-11-28 11:55:00,202.75,202.92,202.59,202.71,13344.0,191.5101,191.6707,191.359,191.4723,13344.0
2023-11-28 12:00:00,202.7,202.71,202.55,202.58,6908.0,191.4629,191.4723,191.3212,191.3495,6908.0
2023-11-28 12:05:00,202.54,202.68,202.44,202.57,13242.0,191.3117,191.444,191.2173,191.3401,13242.0
2023-11-28 12:10:00,202.6,202.65,202.36,202.45,9267.0,191.3684,191.4156,191.1417,191.2267,9267.0
2023-11-28 12:15:00,202.45,202.57,202.4,202.42,18618.0,191.2267,191.3401,191.1795,191.1984,18618.0
2023-11-28 12:20:00,202.43,202.63,202.4,202.57,7400.0,191.2078,191.3968,191.1795,191.3401,7400.0
2023-11-28 12:25:00,202.57,202.8,202.52,202.74,18919.0,191.3401,191.5573,191.2928,191.5007,18919.0
2023-11-28 12:30:00,202.7,202.74,202.4,202.63,17375.0,191.4629,191.5007,191.1795,191.3968,17375.0
2023-11-28 12:35:00,202.65,202.88,202.56,202.85,43455.0,191.4156,191.6329,191.3306,191.6046,43455.0
2023-11-28 12:40:00,202.84,202.96,202.74,202.83,24634.0,191.5951,191.7085,191.5007,191.5857,24634.0
2023-11-28 12:45:00,202.8,202.99,202.8,202.95,9601.0,191.5573,191.7368,191.5573,191.699,9601.0
2023-11-28 12:50:00,202.89,203.15,202.76,202.99,16544.0,191.6423,191.8879,191.5195,191.7368,16544.0
2023-11-28 12:55:00,202.99,203.03,202.86,202.9,6527.0,191.7368,191.7746,191.614,191.6518,6527.0
2023-11-28 13:00:00,202.9,202.91,202.47,202.88,23189.0,191.6518,191.6612,191.2456,191.6329,23189.0
2023-11-28 13:05:00,202.92,203.0,202.86,202.89,8936.0,191.6707,191.7462,191.614,191.6423,8936.0
2023-11-28 13:10:00,202.82,202.88,202.68,202.74,7984.0,191.5762,191.6329,191.444,191.5007,7984.0
2023-11-28 13:15:00,202.71,203.07,202.66,202.94,30119.0,191.4723,191.8124,191.4251,191.6896,30119.0
2023-11-28 13:20:00,203.0,203.1,202.86,203.0,4146.0,191.7462,191.8407,191.614,191.7462,4146.0
2023-11-28 13:25:00,203.04,203.24,202.95,203.24,11493.0,191.784,191.9729,191.699,191.9729,11493.0
2023-11-28 13:30:00,203.25,203.26,203.08,203.17,4497.0,191.9824,191.9918,191.8218,191.9068,4497.0
2023-11-28 13:35:00,203.11,203.23,203.09,203.18,6273.0,191.8501,191.9635,191.8312,191.9163,6273.0
2023-11-28 13:40:00,203.18,203.24,202.98,202.98,6094.0,191.9163,191.9729,191.7273,191.7273,6094.0
2023-11-28 13:45:00,203.01,203.15,202.97,203.06,5888.0,191.7557,191.8879,191.7179,191.8029,5888.0
2023-11-28 13:50:00,203.12,203.12,202.88,202.9,10259.0,191.8596,191.8596,191.6329,191.6518,10259.0
2023-11-28 13:55:00,202.91,202.92,202.71,202.83,9946.0,191.6612,191.6707,191.4723,191.5857,9946.0
2023-11-28 14:00:00,202.83,202.91,202.78,202.86,8734.0,191.5857,191.6612,191.5384,191.614,8734.0
2023-11-28 14:05:00,202.81,202.85,202.62,202.74,6560.0,191.5668,191.6046,191.3873,191.5007,6560.0
2023-11-28 14:10:00,202.8,202.85,202.72,202.82,10027.0,191.5573,191.6046,191.4818,191.5762,10027.0
2023-11-28 14:15:00,202.84,202.9,202.78,202.8,6345.0,191.5951,191.6518,191.5384,191.5573,6345.0
2023-11-28 14:20:00,202.81,202.96,202.56,202.65,8188.0,191.5668,191.7085,191.3306,191.4156,8188.0
2023-11-28 14:25:00,202.67,202.69,202.61,202.61,4392.0,191.4345,191.4534,191.3779,191.3779,4392.0
2023-11-28 14:30:00,202.61,202.78,202.61,202.73,12557.0,191.3779,191.5384,191.3779,191.4912,12557.0
2023-11-28 14:35:00,202.76,202.99,202.75,202.9,5975.0,191.5195,191.7368,191.5101,191.6518,5975.0
2023-11-28 14:40:00,202.87,202.94,202.7,202.7,4780.0,191.6234,191.6896,191.4629,191.4629,4780.0
2023-11-28 14:45:00,202.77,202.94,202.75,202.93,8991.0,191.529,191.6896,191.5101,191.6801,8991.0
2023-11-28 14:50:00,202.93,203.25,202.92,203.22,27442.0,191.6801,191.9824,191.6707,191.954,27442.0
2023-11-28 14:55:00,203.15,203.26,203.05,203.07,7462.0,191.8879,191.9918,191.7935,191.8124,7462.0
2023-11-28 15:00:00,203.09,203.24,203.07,203.19,7332.0,191.8312,191.9729,191.8124,191.9257,7332.0
2023-11-28 15:05:00,203.2,203.24,203.08,203.14,13021.0,191.9352,191.9729,191.8218,191.8785,13021.0
2023-11-28 15:10:00,203.2,203.21,203.08,203.12,8420.0,191.9352,191.9446,191.8218,191.8596,8420.0
2023-11-28 15:15:00,203.14,203.23,203.09,203.2,13142.0,191.8785,191.9635,191.8312,191.9352,13142.0
2023-11-28 15:20:00,203.14,203.22,202.97,203.15,14908.0,191.8785,191.954,191.7179,191.8879,14908.0
2023-11-28 15:25:00,203.1,203.17,203.06,203.09,11528.0,191.8407,191.9068,191.8029,191.8312,11528.0
2023-11-28 15:30:00,203.08,203.2,202.98,203.11,19890.0,191.8218,191.9352,191.7273,191.8501,19890.0
2023-11-28 15:35:00,203.09,203.25,203.09,203.19,16630.0,191.8312,191.9824,191.8312,191.9257,16630.0
2023-11-28 15:40:00,203.2,203.41,203.11,203.32,23248.0,191.9352,192.1335,191.8501,192.0485,23248.0
2023-11-28 15:45:00,203.31,203.51,203.27,203.42,29168.0,192.0391,192.228,192.0013,192.143,29168.0
2023-11-28 15:50:00,203.42,203.45,202.84,202.98,48174.0,192.143,192.1713,191.5951,191.7273,48174.0
2023-11-28 15:55:00,202.99,203.27,202.95,203.22,85531.0,191.7368,192.0013,191.699,191.954,85531.0
2023-11-29 09:30:00,205.0,205.9,203.99,205.8,64640.0,193.6354,194.4855,192.6814,194.391,64640.0
2023-11-29 09:35:00,205.99,206.27,205.31,205.99,44195.0,194.5705,194.835,193.9282,194.5705,44195.0
2023-11-29 09:40:00,205.99,206.41,205.49,205.9,33978.0,194.5705,194.9672,194.0982,194.4855,33978.0
2023-11-29 09:45:00,205.99,206.19,205.64,206.08,32063.0,194.5705,194.7594,194.2399,194.6555,32063.0
2023-11-29 09:50:00,206.11,206.29,205.76,206.24,21746.0,194.6838,194.8539,194.3532,194.8066,21746.0
2023-11-29 09:55:00,206.42,206.96,206.22,206.54,44851.0,194.9766,195.4867,194.7877,195.09,44851.0
2023-11-29 10:00:00,206.65,206.68,205.84,205.93,39388.0,195.1939,195.2222,194.4288,194.5138,39388.0
2023-11-29 10:05:00,205.97,205.97,205.22,205.24,14046.0,194.5516,194.5516,193.8432,193.8621,14046.0
2023-11-29 10:10:00,205.25,205.61,205.0,205.55,23253.0,193.8715,194.2115,193.6354,194.1549,23253.0
2023-11-29 10:15:00,205.53,205.88,205.4,205.59,12105.0,194.136,194.4666,194.0132,194.1927,12105.0
2023-11-29 10:20:00,205.59,206.24,205.58,205.71,42233.0,194.1927,194.8066,194.1832,194.306,42233.0
2023-11-29 10:25:00,205.71,205.99,205.54,205.72,57612.0,194.306,194.5705,194.1454,194.3154,57612.0
2023-11-29 10:30:00,205.71,206.12,205.71,205.83,60809.0,194.306,194.6933,194.306,194.4194,60809.0
2023-11-29 10:35:00,205.86,206.67,205.86,206.64,43063.0,194.4477,195.2128,194.4477,195.1844,43063.0
2023-11-29 10:40:00,206.62,206.84,206.36,206.67,20735.0,195.1656,195.3734,194.92,195.2128,20735.0
2023-11-29 10:45:00,206.65,206.93,206.6,206.62,12063.0,195.1939,195.4584,195.1467,195.1656,12063.0
2023-11-29 10:50:00,206.62,207.14,206.62,207.14,12300.0,195.1656,195.6567,195.1656,195.6567,12300.0
2023-11-29 10:55:00,207.12,207.67,207.02,207.52,26550.0,195.6378,196.1573,195.5434,196.0157,26550.0
2023-11-29 11:00:00,207.56,207.8,206.88,207.1,33660.0,196.0534,196.2801,195.4111,195.6189,33660.0
2023-11-29 11:05:00,207.07,207.54,207.06,207.43,19731.0,195.5906,196.0346,195.5812,195.9307,19731.0
2023-11-29 11:10:00,207.52,207.52,206.9,207.28,23237.0,196.0157,196.0157,195.43,195.789,23237.0
2023-11-29 11:15:00,207.27,207.51,206.9,207.4,21022.0,195.7795,196.0062,195.43,195.9023,21022.0
2023-11-29 11:20:00,207.48,207.77,207.27,207.61,27646.0,195.9779,196.2518,195.7795,196.1007,27646.0
2023-11-29 11:25:00,207.61,207.75,207.35,207.64,23801.0,196.1007,196.2329,195.8551,196.129,23801.0
2023-11-29 11:30:00,207.7,207.85,207.06,207.12,23459.0,196.1857,196.3274,195.5812,195.6378,23459.0
2023-11-29 11:35:00,207.12,207.39,206.78,207.0,33999.0,195.6378,195.8929,195.3167,195.5245,33999.0
2023-11-29 11:40:00,207.03,207.34,206.84,207.11,14459.0,195.5528,195.8456,195.3734,195.6284,14459.0
2023-11-29 11:45:00,207.04,207.36,207.02,207.28,13446.0,195.5623,195.8645,195.5434,195.789,13446.0
2023-11-29 11:50:00,207.2,207.44,207.03,207.28,12031.0,195.7134,195.9401,195.5528,195.789,12031.0
2023-11-29 11:55:00,207.41,207.51,207.27,207.46,12301.0,195.9118,196.0062,195.7795,195.959,12301.0
2023-11-29 12:00:00,207.46,207.61,207.21,207.28,9005.0,195.959,196.1007,195.7228,195.789,9005.0
2023-11-29 12:05:00,207.31,207.63,207.31,207.57,19091.0,195.8173,196.1196,195.8173,196.0629,19091.0
2023-11-29 12:10:00,207.61,207.67,207.35,207.51,15773.0,196.1007,196.1573,195.8551,196.0062,15773.0
2023-11-29 12:15:00,207.51,207.53,207.31,207.41,14886.0,196.0062,196.0251,195.8173,195.9118,14886.0
2023-11-29 12:20:00,207.45,207.6,207.3,207.56,55653.0,195.9495,196.0912,195.8079,196.0534,55653.0
2023-11-29 12:25:00,207.48,208.03,207.47,207.87,18708.0,195.9779,196.4974,195.9684,196.3463,18708.0
2023-11-29 12:30:00,207.84,207.91,207.48,207.59,11822.0,196.3179,196.384,195.9779,196.0818,11822.0
2023-11-29 12:35:00,207.66,207.66,207.45,207.45,8342.0,196.1479,196.1479,195.9495,195.9495,8342.0
2023-11-29 12:40:00,207.55,207.79,207.4,207.7,15441.0,196.044,196.2707,195.9023,196.1857,15441.0
2023-11-29 12:45:00,207.69,207.84,207.59,207.81,9728.0,196.1762,196.3179,196.0818,196.2896,9728.0
2023-11-29 12:50:00,207.84,208.21,207.72,208.21,17714.0,196.3179,196.6674,196.2046,196.6674,17714.0
2023-11-29 12:55:00,208.25,208.54,208.22,208.5,7544.0,196.7052,196.9791,196.6769,196.9413,7544.0
2023-11-29 13:00:00,208.51,208.82,208.44,208.59,28986.0,196.9508,197.2436,196.8847,197.0263,28986.0
2023-11-29 13:05:00,208.58,208.77,208.38,208.69,25628.0,197.0169,197.1964,196.828,197.1208,25628.0
2023-11-29 13:10:00,208.62,208.64,208.34,208.55,12516.0,197.0547,197.0736,196.7902,196.9886,12516.0
2023-11-29 13:15:00,208.6,208.61,208.11,208.12,9015.0,197.0358,197.0452,196.573,196.5824,9015.0
2023-11-29 13:20:00,208.11,208.56,208.04,208.26,9951.0,196.573,196.998,196.5068,196.7146,9951.0
2023-11-29 13:25:00,208.3,208.42,208.2,208.22,15376.0,196.7524,196.8658,196.658,196.6769,15376.0
2023-11-29 13:30:00,208.24,208.33,207.88,207.96,18270.0,196.6957,196.7808,196.3557,196.4313,18270.0
2023-11-29 13:35:00,207.93,208.26,207.86,208.03,33000.0,196.4029,196.7146,196.3368,196.4974,33000.0
2023-11-29 13:40:00,207.94,208.05,207.85,207.94,11184.0,196.4124,196.5163,196.3274,196.4124,11184.0
2023-11-29 13:45:00,208.03,208.1,207.86,207.94,8297.0,196.4974,196.5635,196.3368,196.4124,8297.0
2023-11-29 13:50:00,207.97,208.16,207.76,207.85,8641.0,196.4407,196.6202,196.2424,196.3274,8641.0
2023-11-29 13:55:00,207.82,208.04,207.55,208.0,30668.0,196.299,196.5068,196.044,196.4691,30668.0
2023-11-29 14:00:00,208.0,208.23,207.98,208.09,22963.0,196.4691,196.6863,196.4502,196.5541,22963.0
2023-11-29 14:05:00,208.09,208.27,207.94,208.24,14966.0,196.5541,196.7241,196.4124,196.6957,14966.0
2023-11-29 14:10:00,208.23,208.35,208.08,208.25,8536.0,196.6863,196.7996,196.5446,196.7052,8536.0
2023-11-29 14:15:00,208.25,208.25,207.5,207.7,31637.0,196.7052,196.7052,195.9968,196.1857,31637.0
2023-11-29 14:20:00,207.62,208.06,207.6,207.82,7592.0,196.1101,196.5257,196.0912,196.299,7592.0
2023-11-29 14:25:00,207.79,208.15,207.74,208.02,10355.0,196.2707,196.6107,196.2235,196.4879,10355.0
2023-11-29 14:30:00,207.88,207.99,207.78,207.82,5777.0,196.3557,196.4596,196.2612,196.299,5777.0
2023-11-29 14:35:00,207.83,207.85,207.56,207.56,13194.0,196.3085,196.3274,196.0534,196.0534,13194.0
2023-11-29 14:40:00,207.75,207.88,207.55,207.55,6442.0,196.2329,196.3557,196.044,196.044,6442.0
2023-11-29 14:45:00,207.5,207.86,207.5,207.77,8223.0,195.9968,196.3368,195.9968,196.2518,8223.0
2023-11-29 14:50:00,207.71,207.96,207.71,207.91,10718.0,196.1951,196.4313,196.1951,196.384,10718.0
2023-11-29 14:55:00,207.96,207.96,207.74,207.86,10140.0,196.4313,196.4313,196.2235,196.3368,10140.0
2023-11-29 15:00:00,207.91,208.1,207.87,207.88,14664.0,196.384,196.5635,196.3463,196.3557,14664.0
2023-11-29 15:05:00,207.87,207.87,207.68,207.76,15141.0,196.3463,196.3463,196.1668,196.2424,15141.0
2023-11-29 15:10:00,207.75,207.87,207.71,207.75,14129.0,196.2329,196.3463,196.1951,196.2329,14129.0
2023-11-29 15:15:00,207.74,207.78,207.4,207.51,14030.0,196.2235,196.2612,195.9023,196.0062,14030.0
2023-11-29 15:20:00,207.54,207.69,207.29,207.45,24438.0,196.0346,196.1762,195.7984,195.9495,24438.0
2023-11-29 15:25:00,207.5,207.5,207.04,207.26,15937.0,195.9968,195.9968,195.5623,195.7701,15937.0
2023-11-29 15:30:00,207.26,207.34,207.1,207.14,16377.0,195.7701,195.8456,195.6189,195.6567,16377.0
2023-11-29 15:35:00,207.13,207.14,206.91,206.98,25606.0,195.6473,195.6567,195.4395,195.5056,25606.0
2023-11-29 15:40:00,206.99,207.23,206.95,207.18,27693.0,195.515,195.7417,195.4773,195.6945,27693.0
2023-11-29 15:45:00,207.15,207.2,206.6,206.83,32748.0,195.6662,195.7134,195.1467,195.3639,32748.0
2023-11-29 15:50:00,206.78,206.81,206.18,206.35,57965.0,195.3167,195.345,194.7499,194.9105,57965.0
2023-11-29 15:55:00,206.35,206.36,206.05,206.17,121077.0,194.9105,194.92,194.6272,194.7405,121077.0
2023-11-30 09:30:00,205.54,206.08,204.38,204.89,53998.0,194.1454,194.6555,193.0497,193.5315,53998.0
2023-11-30 09:35:00,204.65,205.32,204.28,204.46,19728.0,193.3048,193.9376,192.9553,193.1253,19728.0
2023-11-30 09:40:00,204.48,206.41,204.48,206.41,11258.0,193.1442,194.9672,193.1442,194.9672,11258.0
2023-11-30 09:45:00,206.46,206.46,205.56,206.14,20565.0,195.0144,195.0144,194.1643,194.7122,20565.0
2023-11-30 09:50:00,206.34,207.17,206.34,206.38,14998.0,194.9011,195.6851,194.9011,194.9389,14998.0
2023-11-30 09:55:00,206.23,206.64,205.9,206.34,16747.0,194.7972,195.1844,194.4855,194.9011,16747.0
2023-11-30 10:00:00,206.34,206.52,206.06,206.34,16559.0,194.9011,195.0711,194.6366,194.9011,16559.0
2023-11-30 10:05:00,206.27,206.54,206.14,206.14,12449.0,194.835,195.09,194.7122,194.7122,12449.0
2023-11-30 10:10:00,206.05,206.4,205.85,206.17,34792.0,194.6272,194.9578,194.4382,194.7405,34792.0
2023-11-30 10:15:00,206.2,206.45,206.03,206.19,17904.0,194.7688,195.005,194.6083,194.7594,17904.0
2023-11-30 10:20:00,206.2,206.45,206.2,206.31,18509.0,194.7688,195.005,194.7688,194.8727,18509.0
2023-11-30 10:25:00,206.31,206.82,206.27,206.81,17621.0,194.8727,195.3545,194.835,195.345,17621.0
2023-11-30 10:30:00,206.82,207.21,206.82,207.17,28309.0,195.3545,195.7228,195.3545,195.6851,28309.0
2023-11-30 10:35:00,207.19,207.19,206.5,206.61,7265.0,195.704,195.704,195.0522,195.1561,7265.0
2023-11-30 10:40:00,206.65,207.47,206.65,207.23,8919.0,195.1939,195.9684,195.1939,195.7417,8919.0
2023-11-30 10:45:00,207.18,207.18,206.81,207.05,7380.0,195.6945,195.6945,195.345,195.5717,7380.0
2023-11-30 10:50:00,207.17,207.61,207.15,207.52,9885.0,195.6851,196.1007,195.6662,196.0157,9885.0
2023-11-30 10:55:00,207.52,208.5,207.46,208.5,22980.0,196.0157,196.9413,195.959,196.9413,22980.0
2023-11-30 11:00:00,208.62,208.85,208.39,208.48,13675.0,197.0547,197.2719,196.8374,196.9224,13675.0
2023-11-30 11:05:00,208.48,208.79,208.43,208.43,20606.0,196.9224,197.2153,196.8752,196.8752,20606.0
2023-11-30 11:10:00,208.51,208.61,208.2,208.21,31164.0,196.9508,197.0452,196.658,196.6674,31164.0
2023-11-30 11:15:00,208.34,208.34,207.12,207.12,21818.0,196.7902,196.7902,195.6378,195.6378,21818.0
2023-11-30 11:20:00,207.13,207.52,206.94,207.06,7651.0,195.6473,196.0157,195.4678,195.5812,7651.0
2023-11-30 11:25:00,207.17,207.43,207.14,207.14,5118.0,195.6851,195.9307,195.6567,195.6567,5118.0
2023-11-30 11:30:00,207.19,207.58,207.19,207.58,8063.0,195.704,196.0723,195.704,196.0723,8063.0
2023-11-30 11:35:00,207.52,207.55,207.17,207.34,9794.0,196.0157,196.044,195.6851,195.8456,9794.0
2023-11-30 11:40:00,207.3,207.3,206.66,206.82,8100.0,195.8079,195.8079,195.2033,195.3545,8100.0
2023-11-30 11:45:00,206.75,206.84,206.5,206.67,15645.0,195.2883,195.3734,195.0522,195.2128,15645.0
2023-11-30 11:50:00,206.65,206.89,206.54,206.75,9716.0,195.1939,195.4206,195.09,195.2883,9716.0
2023-11-30 11:55:00,206.88,207.26,206.88,207.19,6826.0,195.4111,195.7701,195.4111,195.704,6826.0
2023-11-30 12:00:00,207.19,207.27,206.97,207.12,7881.0,195.704,195.7795,195.4962,195.6378,7881.0
2023-11-30 12:05:00,207.17,207.26,207.06,207.21,6794.0,195.6851,195.7701,195.5812,195.7228,6794.0
2023-11-30 12:10:00,207.14,207.21,207.05,207.11,6611.0,195.6567,195.7228,195.5717,195.6284,6611.0
2023-11-30 12:15:00,207.14,207.3,206.99,207.1,5010.0,195.6567,195.8079,195.515,195.6189,5010.0
2023-11-30 12:20:00,207.02,207.14,206.93,207.02,3976.0,195.5434,195.6567,195.4584,195.5434,3976.0
2023-11-30 12:25:00,207.01,207.06,206.8,206.97,5722.0,195.5339,195.5812,195.3356,195.4962,5722.0
2023-11-30 12:30:00,207.03,207.15,206.97,207.13,6075.0,195.5528,195.6662,195.4962,195.6473,6075.0
2023-11-30 12:35:00,207.23,207.24,207.01,207.2,3771.0,195.7417,195.7512,195.5339,195.7134,3771.0
2023-11-30 12:40:00,207.16,207.44,207.04,207.44,6783.0,195.6756,195.9401,195.5623,195.9401,6783.0
2023-11-30 12:45:00,207.41,207.44,207.06,207.16,10307.0,195.9118,195.9401,195.5812,195.6756,10307.0
2023-11-30 12:50:00,207.11,207.2,206.95,207.0,20582.0,195.6284,195.7134,195.4773,195.5245,20582.0
2023-11-30 12:55:00,207.0,207.15,206.98,207.13,17068.0,195.5245,195.6662,195.5056,195.6473,17068.0
2023-11-30 13:00:00,207.14,207.22,206.97,206.97,28250.0,195.6567,195.7323,195.4962,195.4962,28250.0
2023-11-30 13:05:00,206.9,207.04,206.67,206.96,38153.0,195.43,195.5623,195.2128,195.4867,38153.0
2023-11-30 13:10:00,206.95,207.65,206.95,207.58,12236.0,195.4773,196.1385,195.4773,196.0723,12236.0
2023-11-30 13:15:00,207.71,208.04,207.71,208.02,7345.0,196.1951,196.5068,196.1951,196.4879,7345.0
2023-11-30 13:20:00,207.99,208.29,207.88,208.07,10441.0,196.4596,196.743,196.3557,196.5352,10441.0
2023-11-30 13:25:00,208.13,208.13,207.77,207.81,3950.0,196.5918,196.5918,196.2518,196.2896,3950.0
2023-11-30 13:30:00,207.85,208.42,207.77,208.32,8178.0,196.3274,196.8658,196.2518,196.7713,8178.0
2023-11-30 13:35:00,208.37,208.63,208.33,208.47,10818.0,196.8185,197.0641,196.7808,196.913,10818.0
2023-11-30 13:40:00,208.47,208.49,208.17,208.24,9472.0,196.913,196.9319,196.6296,196.6957,9472.0
2023-11-30 13:45:00,208.2,208.27,208.07,208.13,14034.0,196.658,196.7241,196.5352,196.5918,14034.0
2023-11-30 13:50:00,208.1,208.18,207.88,208.02,19180.0,196.5635,196.6391,196.3557,196.4879,19180.0
2023-11-30 13:55:00,208.03,208.23,207.91,207.98,18229.0,196.4974,196.6863,196.384,196.4502,18229.0
2023-11-30 14:00:00,207.96,208.31,207.92,208.17,15940.0,196.4313,196.7619,196.3935,196.6296,15940.0
2023-11-30 14:05:00,208.16,208.41,208.07,208.19,12369.0,196.6202,196.8563,196.5352,196.6485,12369.0
2023-11-30 14:10:00,208.14,208.39,208.14,208.15,9224.0,196.6013,196.8374,196.6013,196.6107,9224.0
2023-11-30 14:15:00,208.15,208.21,208.03,208.03,16243.0,196.6107,196.6674,196.4974,196.4974,16243.0
2023-11-30 14:20:00,208.03,208.05,207.87,207.9,18876.0,196.4974,196.5163,196.3463,196.3746,18876.0
2023-11-30 14:25:00,207.95,208.03,207.92,207.93,25188.0,196.4218,196.4974,196.3935,196.4029,25188.0
2023-11-30 14:30:00,207.93,208.08,207.89,208.03,15060.0,196.4029,196.5446,196.3652,196.4974,15060.0
2023-11-30 14:35:00,208.06,208.16,207.91,207.92,13650.0,196.5257,196.6202,196.384,196.3935,13650.0
2023-11-30 14:40:00,207.92,207.95,207.74,207.81,11532.0,196.3935,196.4218,196.2235,196.2896,11532.0
2023-11-30 14:45:00,207.79,208.06,207.74,207.92,9946.0,196.2707,196.5257,196.2235,196.3935,9946.0
2023-11-30 14:50:00,207.87,207.94,207.68,207.73,10331.0,196.3463,196.4124,196.1668,196.214,10331.0
2023-11-30 14:55:00,207.74,207.87,207.71,207.87,4266.0,196.2235,196.3463,196.1951,196.3463,4266.0
2023-11-30 15:00:00,207.82,207.82,207.41,207.41,16690.0,196.299,196.299,195.9118,195.9118,16690.0
2023-11-30 15:05:00,207.37,207.44,207.27,207.38,9798.0,195.874,195.9401,195.7795,195.8834,9798.0
2023-11-30 15:10:00,207.42,207.48,207.28,207.35,12018.0,195.9212,195.9779,195.789,195.8551,12018.0
2023-11-30 15:15:00,207.3,207.54,207.3,207.5,7800.0,195.8079,196.0346,195.8079,195.9968,7800.0
2023-11-30 15:20:00,207.51,207.52,207.17,207.24,12094.0,196.0062,196.0157,195.6851,195.7512,12094.0
2023-11-30 15:25:00,207.22,207.4,207.22,207.35,10062.0,195.7323,195.9023,195.7323,195.8551,10062.0
2023-11-30 15:30:00,207.35,207.54,207.26,207.51,10431.0,195.8551,196.0346,195.7701,196.0062,10431.0
2023-11-30 15:35:00,207.51,207.8,207.51,207.7,20915.0,196.0062,196.2801,196.0062,196.1857,20915.0
2023-11-30 15:40:00,207.74,208.14,207.74,208.11,24322.0,196.2235,196.6013,196.2235,196.573,24322.0
2023-11-30 15:45:00,208.09,208.23,207.9,207.94,36846.0,196.5541,196.6863,196.3746,196.4124,36846.0
2023-11-30 15:50:00,207.91,208.62,207.88,208.52,52007.0,196.384,197.0547,196.3557,196.9602,52007.0
2023-11-30 15:55:00,208.59,208.96,208.57,208.72,156752.0,197.0263,197.3758,197.0075,197.1491,156752.0
2023-12-01 09:30:00,208.4,208.4,207.57,207.68,48609.0,196.8469,196.8469,196.0629,196.1668,48609.0
2023-12-01 09:35:00,207.74,207.88,206.59,206.64,14764.0,196.2235,196.3557,195.1372,195.1844,14764.0
2023-12-01 09:40:00,206.5,207.5,206.13,207.5,9835.0,195.0522,195.9968,194.7027,195.9968,9835.0
2023-12-01 09:45:00,207.33,207.65,206.2,207.39,35610.0,195.8362,196.1385,194.7688,195.8929,35610.0
2023-12-01 09:50:00,207.4,207.86,207.11,207.24,9227.0,195.9023,196.3368,195.6284,195.7512,9227.0
2023-12-01 09:55:00,207.16,207.91,207.08,207.85,8655.0,195.6756,196.384,195.6001,196.3274,8655.0
2023-12-01 10:00:00,207.8,208.29,207.68,208.14,7630.0,196.2801,196.743,196.1668,196.6013,7630.0
2023-12-01 10:05:00,208.21,208.31,207.74,208.04,5325.0,196.6674,196.7619,196.2235,196.5068,5325.0
2023-12-01 10:10:00,208.02,208.18,207.69,207.81,10161.0,196.4879,196.6391,196.1762,196.2896,10161.0
2023-12-01 10:15:00,207.86,208.53,207.73,208.42,9347.0,196.3368,196.9697,196.214,196.8658,9347.0
2023-12-01 10:20:00,208.42,208.63,208.08,208.63,9769.0,196.8658,197.0641,196.5446,197.0641,9769.0
2023-12-01 10:25:00,208.61,208.99,208.61,208.64,15041.0,197.0452,197.4042,197.0452,197.0736,15041.0
2023-12-01 10:30:00,208.71,208.71,208.15,208.15,18917.0,197.1397,197.1397,196.6107,196.6107,18917.0
2023-12-01 10:35:00,208.25,208.44,208.02,208.12,15081.0,196.7052,196.8847,196.4879,196.5824,15081.0
2023-12-01 10:40:00,208.13,208.28,208.0,208.06,5627.0,196.5918,196.7335,196.4691,196.5257,5627.0
2023-12-01 10:45:00,208.12,208.57,207.99,208.57,13487.0,196.5824,197.0075,196.4596,197.0075,13487.0
2023-12-01 10:50:00,208.55,208.64,208.24,208.34,9880.0,196.9886,197.0736,196.6957,196.7902,9880.0
2023-12-01 10:55:00,208.27,208.41,208.09,208.33,11909.0,196.7241,196.8563,196.5541,196.7808,11909.0
2023-12-01 11:00:00,208.37,208.75,208.06,208.74,12170.0,196.8185,197.1775,196.5257,197.168,12170.0
2023-12-01 11:05:00,208.64,209.15,208.41,209.15,12028.0,197.0736,197.5553,196.8563,197.5553,12028.0
2023-12-01 11:10:00,209.11,209.28,208.99,209.23,15625.0,197.5175,197.6781,197.4042,197.6309,15625.0
2023-12-01 11:15:00,209.21,209.62,209.08,209.48,11277.0,197.612,197.9992,197.4892,197.867,11277.0
2023-12-01 11:20:00,209.6,209.6,209.23,209.53,19403.0,197.9804,197.9804,197.6309,197.9142,19403.0
2023-12-01 11:25:00,209.5,210.11,209.5,210.11,15468.0,197.8859,198.4621,197.8859,198.4621,15468.0
2023-12-01 11:30:00,210.07,210.4,209.62,210.15,16477.0,198.4243,198.736,197.9992,198.4999,16477.0
2023-12-01 11:35:00,210.15,210.15,209.75,209.93,6368.0,198.4999,198.4999,198.122,198.2921,6368.0
2023-12-01 11:40:00,209.83,210.22,209.73,210.21,13924.0,198.1976,198.566,198.1031,198.5565,13924.0
2023-12-01 11:45:00,210.23,210.23,209.42,209.61,18789.0,198.5754,198.5754,197.8103,197.9898,18789.0
2023-12-01 11:50:00,209.72,210.24,209.71,209.92,31595.0,198.0937,198.5849,198.0843,198.2826,31595.0
2023-12-01 11:55:00,209.96,210.05,209.73,209.73,5835.0,198.3204,198.4054,198.1031,198.1031,5835.0
2023-12-01 12:00:00,209.72,209.72,209.37,209.41,6617.0,198.0937,198.0937,197.7631,197.8009,6617.0
2023-12-01 12:05:00,209.4,209.7,209.4,209.47,32784.0,197.7914,198.0748,197.7914,197.8576,32784.0
2023-12-01 12:10:00,209.37,209.62,209.34,209.6,6188.0,197.7631,197.9992,197.7348,197.9804,6188.0
2023-12-01 12:15:00,209.61,209.65,209.46,209.46,5488.0,197.9898,198.0276,197.8481,197.8481,5488.0
2023-12-01 12:20:00,209.52,209.71,209.25,209.56,7041.0,197.9048,198.0843,197.6498,197.9426,7041.0
2023-12-01 12:25:00,209.53,209.59,209.3,209.31,4013.0,197.9142,197.9709,197.697,197.7064,4013.0
2023-12-01 12:30:00,209.31,209.84,209.31,209.61,5068.0,197.7064,198.207,197.7064,197.9898,5068.0
2023-12-01 12:35:00,209.64,209.95,209.42,209.89,14527.0,198.0181,198.311,197.8103,198.2543,14527.0
2023-12-01 12:40:00,209.96,210.25,209.95,210.22,13728.0,198.3204,198.5943,198.311,198.566,13728.0
2023-12-01 12:45:00,210.22,210.84,210.17,210.66,27653.0,198.566,199.1516,198.5188,198.9816,27653.0
2023-12-01 12:50:00,210.64,210.64,210.33,210.41,10177.0,198.9627,198.9627,198.6699,198.7454,10177.0
2023-12-01 12:55:00,210.42,210.42,210.15,210.15,14833.0,198.7549,198.7549,198.4999,198.4999,14833.0
2023-12-01 13:00:00,210.09,210.1,209.77,209.91,9035.0,198.4432,198.4526,198.1409,198.2732,9035.0
2023-12-01 13:05:00,209.77,209.85,209.58,209.85,9818.0,198.1409,198.2165,197.9615,198.2165,9818.0
2023-12-01 13:10:00,209.77,209.92,209.6,209.92,8376.0,198.1409,198.2826,197.9804,198.2826,8376.0
2023-12-01 13:15:00,209.85,209.96,209.57,209.73,17643.0,198.2165,198.3204,197.952,198.1031,17643.0
2023-12-01 13:20:00,209.76,209.76,209.46,209.49,6410.0,198.1315,198.1315,197.8481,197.8765,6410.0
2023-12-01 13:25:00,209.53,209.67,209.36,209.43,17183.0,197.9142,198.0465,197.7537,197.8198,17183.0
2023-12-01 13:30:00,209.39,209.44,209.19,209.4,5462.0,197.782,197.8292,197.5931,197.7914,5462.0
2023-12-01 13:35:00,209.37,209.44,209.23,209.42,4257.0,197.7631,197.8292,197.6309,197.8103,4257.0
2023-12-01 13:40:00,209.41,209.76,209.39,209.74,5901.0,197.8009,198.1315,197.782,198.1126,5901.0
2023-12-01 13:45:00,209.75,209.75,209.56,209.71,3295.0,198.122,198.122,197.9426,198.0843,3295.0
2023-12-01 13:50:00,209.7,209.85,209.67,209.73,7252.0,198.0748,198.2165,198.0465,198.1031,7252.0
2023-12-01 13:55:00,209.7,209.8,209.62,209.63,3154.0,198.0748,198.1693,197.9992,198.0087,3154.0
2023-12-01 14:00:00,209.67,209.85,209.66,209.66,6949.0,198.0465,198.2165,198.037,198.037,6949.0
2023-12-01 14:05:00,209.66,209.8,209.42,209.55,18420.0,198.037,198.1693,197.8103,197.9331,18420.0
2023-12-01 14:10:00,209.61,209.98,209.6,209.81,7675.0,197.9898,198.3393,197.9804,198.1787,7675.0
2023-12-01 14:15:00,209.77,210.03,209.76,209.79,8620.0,198.1409,198.3865,198.1315,198.1598,8620.0
2023-12-01 14:20:00,209.78,209.86,209.54,209.79,8572.0,198.1504,198.2259,197.9237,198.1598,8572.0
2023-12-01 14:25:00,209.82,209.94,209.59,209.7,9806.0,198.1882,198.3015,197.9709,198.0748,9806.0
2023-12-01 14:30:00,209.71,209.75,209.54,209.54,10095.0,198.0843,198.122,197.9237,197.9237,10095.0
2023-12-01 14:35:00,209.5,209.59,209.36,209.36,7711.0,197.8859,197.9709,197.7537,197.7537,7711.0
2023-12-01 14:40:00,209.4,209.42,209.07,209.21,6882.0,197.7914,197.8103,197.4797,197.612,6882.0
2023-12-01 14:45:00,209.21,209.45,209.16,209.37,8540.0,197.612,197.8387,197.5647,197.7631,8540.0
2023-12-01 14:50:00,209.36,209.44,209.28,209.31,4413.0,197.7537,197.8292,197.6781,197.7064,4413.0
2023-12-01 14:55:00,209.35,209.45,209.35,209.43,7568.0,197.7442,197.8387,197.7442,197.8198,7568.0
2023-12-01 15:00:00,209.44,209.64,209.42,209.49,13400.0,197.8292,198.0181,197.8103,197.8765,13400.0
2023-12-01 15:05:00,209.5,209.56,209.32,209.43,11052.0,197.8859,197.9426,197.7159,197.8198,11052.0
2023-12-01 15:10:00,209.43,209.73,209.42,209.52,12624.0,197.8198,198.1031,197.8103,197.9048,12624.0
2023-12-01 15:15:00,209.51,209.51,208.96,209.03,18056.0,197.8953,197.8953,197.3758,197.442,18056.0
2023-12-01 15:20:00,209.09,209.75,209.02,209.74,11056.0,197.4986,198.122,197.4325,198.1126,11056.0
2023-12-01 15:25:00,209.71,209.79,209.58,209.58,8192.0,198.0843,198.1598,197.9615,197.9615,8192.0
2023-12-01 15:30:00,209.6,209.99,209.6,209.9,15675.0,197.9804,198.3487,197.9804,198.2637,15675.0
2023-12-01 15:35:00,209.94,210.02,209.77,209.92,18718.0,198.3015,198.3771,198.1409,198.2826,18718.0
2023-12-01 15:40:00,209.9,209.93,209.64,209.64,14877.0,198.2637,198.2921,198.0181,198.0181,14877.0
2023-12-01 15:45:00,209.61,209.69,209.46,209.59,14710.0,197.9898,198.0654,197.8481,197.9709,14710.0
2023-12-01 15:50:00,209.54,210.08,209.53,210.03,38701.0,197.9237,198.4337,197.9142,198.3865,38701.0
2023-12-01 15:55:00,210.06,210.54,210.06,210.48,118322.0,198.4149,198.8682,198.4149,198.8116,118322.0
2023-12-04 09:30:00,209.21,209.21,207.72,209.19,40964.0,197.612,197.612,196.2046,197.5931,40964.0
2023-12-04 09:35:00,209.44,209.44,207.97,208.17,8445.0,197.8292,197.8292,196.4407,196.6296,8445.0
2023-12-04 09:40:00,207.82,209.29,207.82,209.27,12885.0,196.299,197.6875,196.299,197.6686,12885.0
2023-12-04 09:45:00,209.47,209.84,209.12,209.13,10239.0,197.8576,198.207,197.527,197.5364,10239.0
2023-12-04 09:50:00,209.24,209.24,208.6,208.93,29104.0,197.6403,197.6403,197.0358,197.3475,29104.0
2023-12-04 09:55:00,208.68,209.06,207.83,207.83,21833.0,197.1114,197.4703,196.3085,196.3085,21833.0
2023-12-04 10:00:00,207.74,209.05,207.74,208.99,23990.0,196.2235,197.4608,196.2235,197.4042,23990.0
2023-12-04 10:05:00,208.97,208.97,208.51,208.59,19752.0,197.3853,197.3853,196.9508,197.0263,19752.0
2023-12-04 10:10:00,208.67,208.95,208.47,208.95,14741.0,197.1019,197.3664,196.913,197.3664,14741.0
2023-12-04 10:15:00,208.85,209.02,208.59,208.66,7474.0,197.2719,197.4325,197.0263,197.0925,7474.0
2023-12-04 10:20:00,208.66,208.76,208.05,208.08,18434.0,197.0925,197.1869,196.5163,196.5446,18434.0
2023-12-04 10:25:00,208.07,208.14,207.69,207.92,10497.0,196.5352,196.6013,196.1762,196.3935,10497.0
2023-12-04 10:30:00,207.89,208.3,207.78,208.13,13804.0,196.3652,196.7524,196.2612,196.5918,13804.0
2023-12-04 10:35:00,208.25,208.66,208.11,208.66,9517.0,196.7052,197.0925,196.573,197.0925,9517.0
2023-12-04 10:40:00,208.82,209.15,208.82,209.05,7642.0,197.2436,197.5553,197.2436,197.4608,7642.0
2023-12-04 10:45:00,209.06,209.56,209.06,209.16,8872.0,197.4703,197.9426,197.4703,197.5647,8872.0
2023-12-04 10:50:00,209.11,209.28,208.84,208.98,7319.0,197.5175,197.6781,197.2625,197.3947,7319.0
2023-12-04 10:55:00,208.98,209.15,208.71,208.88,5480.0,197.3947,197.5553,197.1397,197.3003,5480.0
2023-12-04 11:00:00,208.91,209.24,208.71,209.24,10568.0,197.3286,197.6403,197.1397,197.6403,10568.0
2023-12-04 11:05:00,209.22,209.43,209.04,209.34,9531.0,197.6214,197.8198,197.4514,197.7348,9531.0
2023-12-04 11:10:00,209.33,209.34,209.1,209.31,6815.0,197.7253,197.7348,197.5081,197.7064,6815.0
2023-12-04 11:15:00,209.31,209.55,209.06,209.2,37026.0,197.7064,197.9331,197.4703,197.6025,37026.0
2023-12-04 11:20:00,209.18,209.31,208.92,208.95,41064.0,197.5836,197.7064,197.3381,197.3664,41064.0
2023-12-04 11:25:00,208.93,208.93,208.51,208.84,17343.0,197.3475,197.3475,196.9508,197.2625,17343.0
2023-12-04 11:30:00,208.83,208.83,208.29,208.44,16800.0,197.253,197.253,196.743,196.8847,16800.0
2023-12-04 11:35:00,208.44,208.51,208.2,208.44,34667.0,196.8847,196.9508,196.658,196.8847,34667.0
2023-12-04 11:40:00,208.73,209.0,208.73,209.0,5551.0,197.1586,197.4136,197.1586,197.4136,5551.0
2023-12-04 11:45:00,209.06,209.36,208.8,208.8,22177.0,197.4703,197.7537,197.2247,197.2247,22177.0
2023-12-04 11:50:00,208.84,209.11,208.84,208.92,17213.0,197.2625,197.5175,197.2625,197.3381,17213.0
2023-12-04 11:55:00,208.92,209.08,208.76,208.99,12326.0,197.3381,197.4892,197.1869,197.4042,12326.0
2023-12-04 12:00:00,209.02,209.16,208.87,208.96,13181.0,197.4325,197.5647,197.2908,197.3758,13181.0
2023-12-04 12:05:00,208.93,208.97,208.7,208.93,23211.0,197.3475,197.3853,197.1302,197.3475,23211.0
2023-12-04 12:10:00,208.94,209.1,208.7,209.01,18760.0,197.3569,197.5081,197.1302,197.4231,18760.0
2023-12-04 12:15:00,209.0,209.18,208.98,209.15,20409.0,197.4136,197.5836,197.3947,197.5553,20409.0
2023-12-04 12:20:00,209.21,209.26,209.0,209.02,6775.0,197.612,197.6592,197.4136,197.4325,6775.0
2023-12-04 12:25:00,208.98,209.22,208.94,209.17,21878.0,197.3947,197.6214,197.3569,197.5742,21878.0
2023-12-04 12:30:00,209.18,209.4,209.13,209.39,5559.0,197.5836,197.7914,197.5364,197.782,5559.0
2023-12-04 12:35:00,209.34,209.34,208.93,209.03,7147.0,197.7348,197.7348,197.3475,197.442,7147.0
2023-12-04 12:40:00,209.01,209.32,208.95,209.32,7936.0,197.4231,197.7159,197.3664,197.7159,7936.0
2023-12-04 12:45:00,209.26,209.66,209.18,209.56,11838.0,197.6592,198.037,197.5836,197.9426,11838.0
2023-12-04 12:50:00,209.56,209.61,209.18,209.18,17533.0,197.9426,197.9898,197.5836,197.5836,17533.0
2023-12-04 12:55:00,209.19,209.29,209.08,209.14,7462.0,197.5931,197.6875,197.4892,197.5459,7462.0
2023-12-04 13:00:00,209.09,209.16,208.94,208.94,17952.0,197.4986,197.5647,197.3569,197.3569,17952.0
2023-12-04 13:05:00,209.02,209.11,208.93,209.05,19425.0,197.4325,197.5175,197.3475,197.4608,19425.0
2023-12-04 13:10:00,209.07,209.11,208.83,208.94,6951.0,197.4797,197.5175,197.253,197.3569,6951.0
2023-12-04 13:15:00,208.88,209.06,208.87,209.02,16110.0,197.3003,197.4703,197.2908,197.4325,16110.0
2023-12-04 13:20:00,209.03,209.22,209.0,209.06,10862.0,197.442,197.6214,197.4136,197.4703,10862.0
2023-12-04 13:25:00,209.05,209.13,208.93,209.02,17478.0,197.4608,197.5364,197.3475,197.4325,17478.0
2023-12-04 13:30:00,208.95,209.14,208.92,209.08,6335.0,197.3664,197.5459,197.3381,197.4892,6335.0
2023-12-04 13:35:00,209.1,209.34,209.06,209.21,8348.0,197.5081,197.7348,197.4703,197.612,8348.0
2023-12-04 13:40:00,209.23,209.39,209.2,209.25,12255.0,197.6309,197.782,197.6025,197.6498,12255.0
2023-12-04 13:45:00,209.21,209.46,209.2,209.27,23660.0,197.612,197.8481,197.6025,197.6686,23660.0
2023-12-04 13:50:00,209.27,209.29,209.14,209.16,21650.0,197.6686,197.6875,197.5459,197.5647,21650.0
2023-12-04 13:55:00,209.16,209.23,209.11,209.18,13389.0,197.5647,197.6309,197.5175,197.5836,13389.0
2023-12-04 14:00:00,209.22,209.43,209.19,209.28,15604.0,197.6214,197.8198,197.5931,197.6781,15604.0
2023-12-04 14:05:00,209.29,209.49,209.22,209.33,5496.0,197.6875,197.8765,197.6214,197.7253,5496.0
2023-12-04 14:10:00,209.37,209.54,209.33,209.36,13118.0,197.7631,197.9237,197.7253,197.7537,13118.0
2023-12-04 14:15:00,209.3,209.33,209.18,209.23,9265.0,197.697,197.7253,197.5836,197.6309,9265.0
2023-12-04 14:20:00,209.19,209.27,208.82,208.97,9332.0,197.5931,197.6686,197.2436,197.3853,9332.0
2023-12-04 14:25:00,208.96,208.96,208.67,208.87,8985.0,197.3758,197.3758,197.1019,197.2908,8985.0
2023-12-04 14:30:00,208.89,208.93,208.54,208.7,11988.0,197.3097,197.3475,196.9791,197.1302,11988.0
2023-12-04 14:35:00,208.77,209.01,208.74,208.83,9324.0,197.1964,197.4231,197.168,197.253,9324.0
2023-12-04 14:40:00,208.76,208.97,208.76,208.93,6139.0,197.1869,197.3853,197.1869,197.3475,6139.0
2023-12-04 14:45:00,208.9,209.0,208.69,208.85,7385.0,197.3192,197.4136,197.1208,197.2719,7385.0
2023-12-04 14:50:00,208.82,208.96,208.81,208.81,5871.0,197.2436,197.3758,197.2341,197.2341,5871.0
2023-12-04 14:55:00,208.86,208.86,208.65,208.72,8434.0,197.2814,197.2814,197.083,197.1491,8434.0
2023-12-04 15:00:00,208.73,208.84,208.64,208.67,7443.0,197.1586,197.2625,197.0736,197.1019,7443.0
2023-12-04 15:05:00,208.66,208.75,208.44,208.44,10963.0,197.0925,197.1775,196.8847,196.8847,10963.0
2023-12-04 15:10:00,208.44,208.53,208.2,208.29,23084.0,196.8847,196.9697,196.658,196.743,23084.0
2023-12-04 15:15:00,208.29,208.37,208.11,208.27,22827.0,196.743,196.8185,196.573,196.7241,22827.0
2023-12-04 15:20:00,208.29,208.38,208.17,208.24,10289.0,196.743,196.828,196.6296,196.6957,10289.0
2023-12-04 15:25:00,208.25,208.26,207.99,208.07,18013.0,196.7052,196.7146,196.4596,196.5352,18013.0
2023-12-04 15:30:00,208.04,208.1,207.87,207.91,12418.0,196.5068,196.5635,196.3463,196.384,12418.0
2023-12-04 15:35:00,207.91,208.0,207.78,207.92,20509.0,196.384,196.4691,196.2612,196.3935,20509.0
2023-12-04 15:40:00,207.91,208.39,207.9,208.34,19187.0,196.384,196.8374,196.3746,196.7902,19187.0
2023-12-04 15:45:00,208.34,208.55,208.27,208.3,26024.0,196.7902,196.9886,196.7241,196.7524,26024.0
2023-12-04 15:50:00,208.29,208.79,208.29,208.74,46687.0,196.743,197.2153,196.743,197.168,46687.0
2023-12-04 15:55:00,208.72,208.84,208.55,208.71,98451.0,197.1491,197.2625,196.9886,197.1397,98451.0
2023-12-05 09:30:00,208.92,208.99,207.97,208.99,32658.0,197.3381,197.4042,196.4407,197.4042,32658.0
2023-12-05 09:35:00,208.62,208.81,207.41,208.24,17227.0,197.0547,197.2341,195.9118,196.6957,17227.0
2023-12-05 09:40:00,208.1,208.38,207.78,207.85,9608.0,196.5635,196.828,196.2612,196.3274,9608.0
2023-12-05 09:45:00,207.73,208.53,207.72,208.12,19766.0,196.214,196.9697,196.2046,196.5824,19766.0
2023-12-05 09:50:00,207.92,208.44,207.9,208.3,6126.0,196.3935,196.8847,196.3746,196.7524,6126.0
2023-12-05 09:55:00,208.39,208.39,207.69,208.0,9470.0,196.8374,196.8374,196.1762,196.4691,9470.0
2023-12-05 10:00:00,207.96,208.69,207.72,208.4,18434.0,196.4313,197.1208,196.2046,196.8469,18434.0
2023-12-05 10:05:00,208.38,208.38,207.73,207.9,9563.0,196.828,196.828,196.214,196.3746,9563.0
2023-12-05 10:10:00,207.9,208.6,207.9,208.51,8190.0,196.3746,197.0358,196.3746,196.9508,8190.0
2023-12-05 10:15:00,208.3,208.71,208.02,208.39,11355.0,196.7524,197.1397,196.4879,196.8374,11355.0
2023-12-05 10:20:00,208.42,208.98,208.42,208.93,12311.0,196.8658,197.3947,196.8658,197.3475,12311.0
2023-12-05 10:25:00,208.91,208.93,208.32,208.7,7079.0,197.3286,197.3475,196.7713,197.1302,7079.0
2023-12-05 10:30:00,208.83,209.11,208.83,208.95,7382.0,197.253,197.5175,197.253,197.3664,7382.0
2023-12-05 10:35:00,208.85,209.15,208.84,209.13,5492.0,197.2719,197.5553,197.2625,197.5364,5492.0
2023-12-05 10:40:00,209.09,209.21,208.92,209.17,5570.0,197.4986,197.612,197.3381,197.5742,5570.0
2023-12-05 10:45:00,209.12,209.15,208.78,208.78,10086.0,197.527,197.5553,197.2058,197.2058,10086.0
2023-12-05 10:50:00,208.78,208.91,208.59,208.72,6825.0,197.2058,197.3286,197.0263,197.1491,6825.0
2023-12-05 10:55:00,208.77,208.84,208.62,208.73,5768.0,197.1964,197.2625,197.0547,197.1586,5768.0
2023-12-05 11:00:00,208.73,208.94,208.56,208.93,9289.0,197.1586,197.3569,196.998,197.3475,9289.0
2023-12-05 11:05:00,209.06,209.19,208.9,208.95,6175.0,197.4703,197.5931,197.3192,197.3664,6175.0
2023-12-05 11:10:00,208.96,209.01,208.81,208.87,12271.0,197.3758,197.4231,197.2341,197.2908,12271.0
2023-12-05 11:15:00,208.83,209.0,208.62,208.62,16594.0,197.253,197.4136,197.0547,197.0547,16594.0
2023-12-05 11:20:00,208.66,208.91,208.37,208.86,5271.0,197.0925,197.3286,196.8185,197.2814,5271.0
2023-12-05 11:25:00,208.7,209.01,208.7,209.01,9663.0,197.1302,197.4231,197.1302,197.4231,9663.0
2023-12-05 11:30:00,209.0,209.34,208.99,208.99,3690.0,197.4136,197.7348,197.4042,197.4042,3690.0
2023-12-05 11:35:00,209.05,209.25,209.04,209.25,3789.0,197.4608,197.6498,197.4514,197.6498,3789.0
2023-12-05 11:40:00,209.19,209.25,209.03,209.04,2579.0,197.5931,197.6498,197.442,197.4514,2579.0
2023-12-05 11:45:00,209.07,209.14,208.92,209.1,5623.0,197.4797,197.5459,197.3381,197.5081,5623.0
2023-12-05 11:50:00,209.02,209.2,208.82,208.82,6307.0,197.4325,197.6025,197.2436,197.2436,6307.0
2023-12-05 11:55:00,208.75,208.99,208.72,208.89,6932.0,197.1775,197.4042,197.1491,197.3097,6932.0
2023-12-05 12:00:00,208.8,209.12,208.8,209.09,8225.0,197.2247,197.527,197.2247,197.4986,8225.0
2023-12-05 12:05:00,209.21,209.38,209.09,209.31,4540.0,197.612,197.7725,197.4986,197.7064,4540.0
2023-12-05 12:10:00,209.41,209.41,209.21,209.28,6417.0,197.8009,197.8009,197.612,197.6781,6417.0
2023-12-05 12:15:00,209.38,209.41,209.09,209.2,4942.0,197.7725,197.8009,197.4986,197.6025,4942.0
2023-12-05 12:20:00,209.14,209.26,209.03,209.03,9096.0,197.5459,197.6592,197.442,197.442,9096.0
2023-12-05 12:25:00,208.93,209.0,208.74,208.87,20173.0,197.3475,197.4136,197.168,197.2908,20173.0
2023-12-05 12:30:00,208.88,209.0,208.83,208.95,17631.0,197.3003,197.4136,197.253,197.3664,17631.0
2023-12-05 12:35:00,208.94,209.09,208.82,208.87,8490.0,197.3569,197.4986,197.2436,197.2908,8490.0
2023-12-05 12:40:00,208.9,208.92,208.79,208.87,6709.0,197.3192,197.3381,197.2153,197.2908,6709.0
2023-12-05 12:45:00,208.87,209.08,208.83,208.85,12452.0,197.2908,197.4892,197.253,197.2719,12452.0
2023-12-05 12:50:00,208.89,209.06,208.84,208.85,7326.0,197.3097,197.4703,197.2625,197.2719,7326.0
2023-12-05 12:55:00,208.91,208.99,208.83,208.99,1665.0,197.3286,197.4042,197.253,197.4042,1665.0
2023-12-05 13:00:00,208.94,209.18,208.85,208.94,6503.0,197.3569,197.5836,197.2719,197.3569,6503.0
2023-12-05 13:05:00,208.94,209.28,208.85,209.27,1905.0,197.3569,197.6781,197.2719,197.6686,1905.0
2023-12-05 13:10:00,209.31,209.74,209.31,209.62,4252.0,197.7064,198.1126,197.7064,197.9992,4252.0
2023-12-05 13:15:00,209.62,209.88,209.57,209.88,4597.0,197.9992,198.2448,197.952,198.2448,4597.0
2023-12-05 13:20:00,209.91,209.93,209.6,209.83,8174.0,198.2732,198.2921,197.9804,198.1976,8174.0
2023-12-05 13:25:00,209.83,209.9,209.7,209.89,4555.0,198.1976,198.2637,198.0748,198.2543,4555.0
2023-12-05 13:30:00,209.79,210.04,209.72,209.9,5685.0,198.1598,198.396,198.0937,198.2637,5685.0
2023-12-05 13:35:00,209.89,209.92,209.76,209.84,2553.0,198.2543,198.2826,198.1315,198.207,2553.0
2023-12-05 13:40:00,209.83,210.02,209.65,210.02,4899.0,198.1976,198.3771,198.0276,198.3771,4899.0
2023-12-05 13:45:00,209.96,210.13,209.93,210.13,3673.0,198.3204,198.481,198.2921,198.481,3673.0
2023-12-05 13:50:00,210.08,210.25,210.08,210.25,4415.0,198.4337,198.5943,198.4337,198.5943,4415.0
2023-12-05 13:55:00,210.21,210.29,210.07,210.25,4437.0,198.5565,198.6321,198.4243,198.5943,4437.0
2023-12-05 14:00:00,210.17,210.21,210.0,210.0,5008.0,198.5188,198.5565,198.3582,198.3582,5008.0
2023-12-05 14:05:00,210.07,210.6,210.07,210.47,4716.0,198.4243,198.9249,198.4243,198.8021,4716.0
2023-12-05 14:10:00,210.52,210.66,210.43,210.48,7780.0,198.8494,198.9816,198.7643,198.8116,7780.0
2023-12-05 14:15:00,210.39,210.75,210.39,210.66,4351.0,198.7266,199.0666,198.7266,198.9816,4351.0
2023-12-05 14:20:00,210.74,210.89,210.64,210.83,7419.0,199.0572,199.1988,198.9627,199.1422,7419.0
2023-12-05 14:25:00,210.78,210.79,210.53,210.65,7483.0,199.0949,199.1044,198.8588,198.9721,7483.0
2023-12-05 14:30:00,210.65,210.75,210.6,210.72,6295.0,198.9721,199.0666,198.9249,199.0383,6295.0
2023-12-05 14:35:00,210.72,210.79,210.59,210.68,11407.0,199.0383,199.1044,198.9155,199.0005,11407.0
2023-12-05 14:40:00,210.68,210.68,210.36,210.36,8253.0,199.0005,199.0005,198.6982,198.6982,8253.0
2023-12-05 14:45:00,210.36,210.36,210.03,210.26,6856.0,198.6982,198.6982,198.3865,198.6038,6856.0
2023-12-05 14:50:00,210.33,210.48,210.12,210.48,5357.0,198.6699,198.8116,198.4715,198.8116,5357.0
2023-12-05 14:55:00,210.44,210.65,210.39,210.54,3678.0,198.7738,198.9721,198.7266,198.8682,3678.0
2023-12-05 15:00:00,210.52,210.52,210.07,210.14,7546.0,198.8494,198.8494,198.4243,198.4904,7546.0
2023-12-05 15:05:00,210.15,210.48,210.06,210.48,8868.0,198.4999,198.8116,198.4149,198.8116,8868.0
2023-12-05 15:10:00,210.45,210.57,210.41,210.42,4517.0,198.7832,198.8966,198.7454,198.7549,4517.0
2023-12-05 15:15:00,210.43,210.52,210.31,210.52,5416.0,198.7643,198.8494,198.651,198.8494,5416.0
2023-12-05 15:20:00,210.51,210.6,210.42,210.53,5734.0,198.8399,198.9249,198.7549,198.8588,5734.0
2023-12-05 15:25:00,210.61,210.65,210.11,210.25,9400.0,198.9344,198.9721,198.4621,198.5943,9400.0
2023-12-05 15:30:00,210.25,210.55,210.24,210.52,7101.0,198.5943,198.8777,198.5849,198.8494,7101.0
2023-12-05 15:35:00,210.52,210.76,210.47,210.73,13731.0,198.8494,199.076,198.8021,199.0477,13731.0
2023-12-05 15:40:00,210.74,210.89,210.67,210.74,13100.0,199.0572,199.1988,198.991,199.0572,13100.0
2023-12-05 15:45:00,210.8,211.06,210.73,210.87,22737.0,199.1138,199.3594,199.0477,199.1799,22737.0
2023-12-05 15:50:00,210.8,211.0,210.76,210.97,35183.0,199.1138,199.3027,199.076,199.2744,35183.0
2023-12-05 15:55:00,210.98,210.98,210.37,210.41,127491.0,199.2838,199.2838,198.7077,198.7454,127491.0
2023-12-06 09:30:00,211.79,212.5,210.88,211.24,31164.0,200.0489,200.7196,199.1894,199.5294,31164.0
2023-12-06 09:35:00,211.25,211.27,210.61,211.23,9762.0,199.5389,199.5578,198.9344,199.52,9762.0
2023-12-06 09:40:00,211.21,211.58,211.04,211.19,10911.0,199.5011,199.8506,199.3405,199.4822,10911.0
2023-12-06 09:45:00,211.16,211.58,211.02,211.58,14719.0,199.4539,199.8506,199.3216,199.8506,14719.0
2023-12-06 09:50:00,211.29,211.7,211.29,211.62,16120.0,199.5767,199.9639,199.5767,199.8884,16120.0
2023-12-06 09:55:00,211.62,211.64,211.01,211.16,10526.0,199.8884,199.9073,199.3122,199.4539,10526.0
2023-12-06 10:00:00,211.16,211.28,210.97,211.05,6741.0,199.4539,199.5672,199.2744,199.35,6741.0
2023-12-06 10:05:00,211.06,211.3,210.71,211.28,6429.0,199.3594,199.5861,199.0288,199.5672,6429.0
2023-12-06 10:10:00,211.23,211.8,211.23,211.65,7345.0,199.52,200.0584,199.52,199.9167,7345.0
2023-12-06 10:15:00,211.84,212.57,211.75,212.45,33668.0,200.0962,200.7857,200.0112,200.6724,33668.0
2023-12-06 10:20:00,212.44,212.44,211.86,211.97,17540.0,200.6629,200.6629,200.1151,200.219,17540.0
2023-12-06 10:25:00,211.9,212.38,211.85,212.08,12300.0,200.1528,200.6062,200.1056,200.3229,12300.0
2023-12-06 10:30:00,212.08,212.57,211.8,211.8,23257.0,200.3229,200.7857,200.0584,200.0584,23257.0
2023-12-06 10:35:00,211.88,212.58,211.69,212.51,16558.0,200.134,200.7952,199.9545,200.729,16558.0
2023-12-06 10:40:00,212.45,212.45,212.12,212.32,6649.0,200.6724,200.6724,200.3607,200.5496,6649.0
2023-12-06 10:45:00,212.33,212.79,212.33,212.64,7619.0,200.559,200.9935,200.559,200.8518,7619.0
2023-12-06 10:50:00,212.64,212.79,212.4,212.4,16690.0,200.8518,200.9935,200.6251,200.6251,16690.0
2023-12-06 10:55:00,212.45,212.45,212.24,212.25,3259.0,200.6724,200.6724,200.474,200.4834,3259.0
2023-12-06 11:00:00,212.27,212.75,212.15,212.72,22115.0,200.5023,200.9557,200.389,200.9274,22115.0
2023-12-06 11:05:00,212.72,212.73,212.38,212.53,14448.0,200.9274,200.9368,200.6062,200.7479,14448.0
2023-12-06 11:10:00,212.52,213.31,212.49,213.22,18989.0,200.7385,201.4847,200.7101,201.3997,18989.0
2023-12-06 11:15:00,213.17,213.31,213.03,213.12,17466.0,201.3524,201.4847,201.2202,201.3052,17466.0
2023-12-06 11:20:00,213.06,213.12,212.38,212.63,9881.0,201.2485,201.3052,200.6062,200.8424,9881.0
2023-12-06 11:25:00,212.59,212.85,212.37,212.85,8498.0,200.8046,201.0502,200.5968,201.0502,8498.0
2023-12-06 11:30:00,212.8,212.8,212.3,212.31,9767.0,201.003,201.003,200.5307,200.5401,9767.0
2023-12-06 11:35:00,212.35,212.51,212.29,212.42,11998.0,200.5779,200.729,200.5212,200.644,11998.0
2023-12-06 11:40:00,212.41,212.68,212.3,212.68,11244.0,200.6346,200.8896,200.5307,200.8896,11244.0
2023-12-06 11:45:00,212.64,212.83,212.09,212.17,13546.0,200.8518,201.0313,200.3323,200.4079,13546.0
2023-12-06 11:50:00,212.16,212.63,212.16,212.32,13062.0,200.3984,200.8424,200.3984,200.5496,13062.0
2023-12-06 11:55:00,212.3,212.31,212.0,212.24,10942.0,200.5307,200.5401,200.2473,200.474,10942.0
2023-12-06 12:00:00,212.24,212.31,212.0,212.04,5092.0,200.474,200.5401,200.2473,200.2851,5092.0
2023-12-06 12:05:00,212.06,212.44,212.06,212.21,7698.0,200.304,200.6629,200.304,200.4457,7698.0
2023-12-06 12:10:00,212.3,212.48,212.24,212.24,3904.0,200.5307,200.7007,200.474,200.474,3904.0
2023-12-06 12:15:00,212.24,212.55,212.13,212.41,9403.0,200.474,200.7668,200.3701,200.6346,9403.0
2023-12-06 12:20:00,212.44,212.49,212.24,212.32,4526.0,200.6629,200.7101,200.474,200.5496,4526.0
2023-12-06 12:25:00,212.36,212.61,212.22,212.38,11034.0,200.5873,200.8235,200.4551,200.6062,11034.0
2023-12-06 12:30:00,212.34,212.35,212.01,212.2,6480.0,200.5685,200.5779,200.2567,200.4362,6480.0
2023-12-06 12:35:00,212.2,212.43,212.2,212.4,5285.0,200.4362,200.6535,200.4362,200.6251,5285.0
2023-12-06 12:40:00,212.28,212.61,212.28,212.38,9864.0,200.5118,200.8235,200.5118,200.6062,9864.0
2023-12-06 12:45:00,212.37,212.4,212.03,212.21,12491.0,200.5968,200.6251,200.2756,200.4457,12491.0
2023-12-06 12:50:00,212.18,212.21,211.94,211.95,8229.0,200.4173,200.4457,200.1906,200.2001,8229.0
2023-12-06 12:55:00,212.0,212.0,211.72,211.72,5288.0,200.2473,200.2473,199.9828,199.9828,5288.0
2023-12-06 13:00:00,211.78,211.78,211.3,211.56,20166.0,200.0395,200.0395,199.5861,199.8317,20166.0
2023-12-06 13:05:00,211.59,211.66,211.54,211.56,6037.0,199.86,199.9262,199.8128,199.8317,6037.0
2023-12-06 13:10:00,211.56,211.93,211.56,211.85,10051.0,199.8317,200.1812,199.8317,200.1056,10051.0
2023-12-06 13:15:00,211.9,211.91,211.59,211.72,6226.0,200.1528,200.1623,199.86,199.9828,6226.0
2023-12-06 13:20:00,211.72,211.99,211.72,211.98,8320.0,199.9828,200.2379,199.9828,200.2284,8320.0
2023-12-06 13:25:00,211.94,212.28,211.87,212.28,6451.0,200.1906,200.5118,200.1245,200.5118,6451.0
2023-12-06 13:30:00,212.12,212.42,212.12,212.31,13920.0,200.3607,200.644,200.3607,200.5401,13920.0
2023-12-06 13:35:00,212.25,212.33,212.12,212.27,7623.0,200.4834,200.559,200.3607,200.5023,7623.0
2023-12-06 13:40:00,212.26,212.31,212.13,212.3,6792.0,200.4929,200.5401,200.3701,200.5307,6792.0
2023-12-06 13:45:00,212.3,212.36,212.26,212.29,6951.0,200.5307,200.5873,200.4929,200.5212,6951.0
2023-12-06 13:50:00,212.31,212.44,212.3,212.39,6546.0,200.5401,200.6629,200.5307,200.6157,6546.0
2023-12-06 13:55:00,212.35,212.45,212.31,212.38,9371.0,200.5779,200.6724,200.5401,200.6062,9371.0
2023-12-06 14:00:00,212.36,212.39,212.1,212.18,34021.0,200.5873,200.6157,200.3418,200.4173,34021.0
2023-12-06 14:05:00,212.25,212.6,212.22,212.58,3720.0,200.4834,200.814,200.4551,200.7952,3720.0
2023-12-06 14:10:00,212.59,212.83,212.41,212.51,14503.0,200.8046,201.0313,200.6346,200.729,14503.0
2023-12-06 14:15:00,212.45,212.46,212.34,212.39,7841.0,200.6724,200.6818,200.5685,200.6157,7841.0
2023-12-06 14:20:00,212.43,212.64,212.14,212.19,19744.0,200.6535,200.8518,200.3795,200.4268,19744.0
2023-12-06 14:25:00,212.19,212.19,211.98,212.06,11839.0,200.4268,200.4268,200.2284,200.304,11839.0
2023-12-06 14:30:00,212.19,212.5,212.19,212.34,8896.0,200.4268,200.7196,200.4268,200.5685,8896.0
2023-12-06 14:35:00,212.32,212.35,211.99,212.19,21834.0,200.5496,200.5779,200.2379,200.4268,21834.0
2023-12-06 14:40:00,212.17,212.17,211.76,211.86,4128.0,200.4079,200.4079,200.0206,200.1151,4128.0
2023-12-06 14:45:00,211.78,211.99,211.75,211.98,5941.0,200.0395,200.2379,200.0112,200.2284,5941.0
2023-12-06 14:50:00,212.0,212.08,211.79,211.83,9842.0,200.2473,200.3229,200.0489,200.0867,9842.0
2023-12-06 14:55:00,211.83,211.83,211.55,211.66,3677.0,200.0867,200.0867,199.8223,199.9262,3677.0
2023-12-06 15:00:00,211.57,211.69,211.45,211.46,6481.0,199.8411,199.9545,199.7278,199.7372,6481.0
2023-12-06 15:05:00,211.49,211.74,211.48,211.66,21342.0,199.7656,200.0017,199.7561,199.9262,21342.0
2023-12-06 15:10:00,211.6,211.61,210.91,211.18,13260.0,199.8695,199.8789,199.2177,199.4728,13260.0
2023-12-06 15:15:00,211.2,211.28,211.14,211.21,5280.0,199.4917,199.5672,199.435,199.5011,5280.0
2023-12-06 15:20:00,211.14,211.18,210.95,211.0,17441.0,199.435,199.4728,199.2555,199.3027,17441.0
2023-12-06 15:25:00,211.0,211.05,210.9,210.99,13762.0,199.3027,199.35,199.2083,199.2933,13762.0
2023-12-06 15:30:00,211.05,211.41,211.02,211.37,8711.0,199.35,199.69,199.3216,199.6522,8711.0
2023-12-06 15:35:00,211.41,211.41,211.23,211.26,13552.0,199.69,199.69,199.52,199.5483,13552.0
2023-12-06 15:40:00,211.22,211.22,211.04,211.12,13475.0,199.5105,199.5105,199.3405,199.4161,13475.0
2023-12-06 15:45:00,211.14,211.14,210.95,211.06,26018.0,199.435,199.435,199.2555,199.3594,26018.0
2023-12-06 15:50:00,211.04,211.16,210.88,211.1,61200.0,199.3405,199.4539,199.1894,199.3972,61200.0
2023-12-06 15:55:00,211.14,211.23,210.64,210.76,110767.0,199.435,199.52,198.9627,199.076,110767.0
2023-12-07 09:30:00,211.6,211.96,210.6,210.93,58738.0,199.8695,200.2095,198.9249,199.2366,58738.0
2023-12-07 09:35:00,210.93,212.03,210.92,212.03,14717.0,199.2366,200.2756,199.2272,200.2756,14717.0
2023-12-07 09:40:00,211.91,212.02,211.13,211.68,27565.0,200.1623,200.2662,199.4255,199.945,27565.0
2023-12-07 09:45:00,211.65,212.04,211.52,211.87,31166.0,199.9167,200.2851,199.7939,200.1245,31166.0
2023-12-07 09:50:00,211.88,212.05,211.6,211.61,5848.0,200.134,200.2945,199.8695,199.8789,5848.0
2023-12-07 09:55:00,211.71,211.71,211.03,211.39,4499.0,199.9734,199.9734,199.3311,199.6711,4499.0
2023-12-07 10:00:00,211.37,211.54,210.69,210.97,19582.0,199.6522,199.8128,199.0099,199.2744,19582.0
2023-12-07 10:05:00,211.0,211.31,210.9,210.92,8622.0,199.3027,199.5956,199.2083,199.2272,8622.0
2023-12-07 10:10:00,210.92,211.04,210.81,211.0,16124.0,199.2272,199.3405,199.1233,199.3027,16124.0
2023-12-07 10:15:00,211.05,211.32,211.0,211.3,5989.0,199.35,199.605,199.3027,199.5861,5989.0
2023-12-07 10:20:00,211.33,211.51,210.94,210.97,11486.0,199.6144,199.7845,199.2461,199.2744,11486.0
2023-12-07 10:25:00,211.03,211.25,210.99,211.25,2907.0,199.3311,199.5389,199.2933,199.5389,2907.0
2023-12-07 10:30:00,211.12,211.34,211.11,211.23,5524.0,199.4161,199.6239,199.4066,199.52,5524.0
2023-12-07 10:35:00,211.27,211.35,211.01,211.21,13573.0,199.5578,199.6333,199.3122,199.5011,13573.0
2023-12-07 10:40:00,211.13,211.37,210.96,211.37,11252.0,199.4255,199.6522,199.265,199.6522,11252.0
2023-12-07 10:45:00,211.28,211.6,211.17,211.49,7962.0,199.5672,199.8695,199.4633,199.7656,7962.0
2023-12-07 10:50:00,211.46,211.61,211.4,211.5,10337.0,199.7372,199.8789,199.6806,199.775,10337.0
2023-12-07 10:55:00,211.59,211.69,211.49,211.56,4021.0,199.86,199.9545,199.7656,199.8317,4021.0
2023-12-07 11:00:00,211.64,211.92,211.53,211.92,9776.0,199.9073,200.1717,199.8034,200.1717,9776.0
2023-12-07 11:05:00,211.92,212.04,211.74,211.77,10825.0,200.1717,200.2851,200.0017,200.0301,10825.0
2023-12-07 11:10:00,211.85,211.87,211.33,211.37,32446.0,200.1056,200.1245,199.6144,199.6522,32446.0
2023-12-07 11:15:00,211.3,211.42,210.98,211.0,9257.0,199.5861,199.6995,199.2838,199.3027,9257.0
2023-12-07 11:20:00,210.94,211.27,210.87,211.21,8655.0,199.2461,199.5578,199.1799,199.5011,8655.0
2023-12-07 11:25:00,211.26,211.44,211.09,211.09,3642.0,199.5483,199.7183,199.3878,199.3878,3642.0
2023-12-07 11:30:00,211.14,211.14,210.96,211.0,2971.0,199.435,199.435,199.265,199.3027,2971.0
2023-12-07 11:35:00,211.01,211.35,210.91,211.35,4772.0,199.3122,199.6333,199.2177,199.6333,4772.0
2023-12-07 11:40:00,211.35,211.48,211.23,211.38,3301.0,199.6333,199.7561,199.52,199.6617,3301.0
2023-12-07 11:45:00,211.39,211.59,211.22,211.37,4886.0,199.6711,199.86,199.5105,199.6522,4886.0
2023-12-07 11:50:00,211.22,211.61,211.2,211.61,13839.0,199.5105,199.8789,199.4917,199.8789,13839.0
2023-12-07 11:55:00,211.48,211.92,211.44,211.76,4976.0,199.7561,200.1717,199.7183,200.0206,4976.0
2023-12-07 12:00:00,211.63,211.7,211.24,211.59,17874.0,199.8978,199.9639,199.5294,199.86,17874.0
2023-12-07 12:05:00,211.65,211.82,211.57,211.57,5566.0,199.9167,200.0773,199.8411,199.8411,5566.0
2023-12-07 12:10:00,211.65,211.81,211.64,211.8,6609.0,199.9167,200.0678,199.9073,200.0584,6609.0
2023-12-07 12:15:00,211.72,211.96,211.64,211.86,5574.0,199.9828,200.2095,199.9073,200.1151,5574.0
2023-12-07 12:20:00,211.92,211.96,211.3,211.47,22374.0,200.1717,200.2095,199.5861,199.7467,22374.0
2023-12-07 12:25:00,211.37,211.6,211.36,211.46,2899.0,199.6522,199.8695,199.6428,199.7372,2899.0
2023-12-07 12:30:00,211.53,211.75,211.52,211.73,2746.0,199.8034,200.0112,199.7939,199.9923,2746.0
2023-12-07 12:35:00,211.77,211.89,211.76,211.76,2234.0,200.0301,200.1434,200.0206,200.0206,2234.0
2023-12-07 12:40:00,211.72,211.72,211.48,211.51,14638.0,199.9828,199.9828,199.7561,199.7845,14638.0
2023-12-07 12:45:00,211.55,211.63,211.43,211.47,14499.0,199.8223,199.8978,199.7089,199.7467,14499.0
2023-12-07 12:50:00,211.35,211.4,211.18,211.18,4234.0,199.6333,199.6806,199.4728,199.4728,4234.0
2023-12-07 12:55:00,211.13,211.29,211.12,211.18,5978.0,199.4255,199.5767,199.4161,199.4728,5978.0
2023-12-07 13:00:00,211.17,211.26,211.15,211.24,2599.0,199.4633,199.5483,199.4444,199.5294,2599.0
2023-12-07 13:05:00,211.18,211.33,211.18,211.27,8751.0,199.4728,199.6144,199.4728,199.5578,8751.0
2023-12-07 13:10:00,211.29,211.42,211.26,211.42,4835.0,199.5767,199.6995,199.5483,199.6995,4835.0
2023-12-07 13:15:00,211.39,211.39,211.22,211.22,3509.0,199.6711,199.6711,199.5105,199.5105,3509.0
2023-12-07 13:20:00,211.19,211.26,211.16,211.23,6383.0,199.4822,199.5483,199.4539,199.52,6383.0
2023-12-07 13:25:00,211.2,211.2,211.11,211.15,5927.0,199.4917,199.4917,199.4066,199.4444,5927.0
2023-12-07 13:30:00,211.14,211.2,210.97,211.09,15095.0,199.435,199.4917,199.2744,199.3878,15095.0
2023-12-07 13:35:00,211.06,211.11,210.97,211.09,4375.0,199.3594,199.4066,199.2744,199.3878,4375.0
2023-12-07 13:40:00,211.03,211.27,211.03,211.27,6291.0,199.3311,199.5578,199.3311,199.5578,6291.0
2023-12-07 13:45:00,211.24,211.48,211.18,211.41,7876.0,199.5294,199.7561,199.4728,199.69,7876.0
2023-12-07 13:50:00,211.46,211.6,211.44,211.45,5213.0,199.7372,199.8695,199.7183,199.7278,5213.0
2023-12-07 13:55:00,211.42,211.43,211.35,211.42,1577.0,199.6995,199.7089,199.6333,199.6995,1577.0
2023-12-07 14:00:00,211.38,211.41,211.04,211.17,4652.0,199.6617,199.69,199.3405,199.4633,4652.0
2023-12-07 14:05:00,211.17,211.25,211.05,211.15,7055.0,199.4633,199.5389,199.35,199.4444,7055.0
2023-12-07 14:10:00,211.06,211.18,210.96,211.09,4380.0,199.3594,199.4728,199.265,199.3878,4380.0
2023-12-07 14:15:00,211.09,211.14,210.92,211.06,6952.0,199.3878,199.435,199.2272,199.3594,6952.0
2023-12-07 14:20:00,211.04,211.17,210.96,211.07,7796.0,199.3405,199.4633,199.265,199.3689,7796.0
2023-12-07 14:25:00,211.13,211.13,210.98,211.06,3674.0,199.4255,199.4255,199.2838,199.3594,3674.0
2023-12-07 14:30:00,211.12,211.14,210.95,211.09,7341.0,199.4161,199.435,199.2555,199.3878,7341.0
2023-12-07 14:35:00,211.02,211.16,210.97,211.07,15643.0,199.3216,199.4539,199.2744,199.3689,15643.0
2023-12-07 14:40:00,211.07,211.11,210.9,211.05,46676.0,199.3689,199.4066,199.2083,199.35,46676.0
2023-12-07 14:45:00,211.05,211.13,210.98,211.09,12211.0,199.35,199.4255,199.2838,199.3878,12211.0
2023-12-07 14:50:00,211.13,211.19,210.72,210.76,13579.0,199.4255,199.4822,199.0383,199.076,13579.0
2023-12-07 14:55:00,210.76,210.76,210.46,210.48,13791.0,199.076,199.076,198.7927,198.8116,13791.0
2023-12-07 15:00:00,210.48,211.08,210.48,211.08,13293.0,198.8116,199.3783,198.8116,199.3783,13293.0
2023-12-07 15:05:00,211.01,211.03,210.91,211.02,4383.0,199.3122,199.3311,199.2177,199.3216,4383.0
2023-12-07 15:10:00,211.01,211.12,210.91,210.99,15423.0,199.3122,199.4161,199.2177,199.2933,15423.0
2023-12-07 15:15:00,211.03,211.28,210.88,211.21,6718.0,199.3311,199.5672,199.1894,199.5011,6718.0
2023-12-07 15:20:00,211.23,211.34,211.14,211.26,8729.0,199.52,199.6239,199.435,199.5483,8729.0
2023-12-07 15:25:00,211.21,211.23,211.02,211.06,9526.0,199.5011,199.52,199.3216,199.3594,9526.0
2023-12-07 15:30:00,211.02,211.11,210.56,210.58,8710.0,199.3216,199.4066,198.8871,198.906,8710.0
2023-12-07 15:35:00,210.61,210.77,210.33,210.5,13354.0,198.9344,199.0855,198.6699,198.8305,13354.0
2023-12-07 15:40:00,210.5,210.58,210.3,210.32,36101.0,198.8305,198.906,198.6415,198.6604,36101.0
2023-12-07 15:45:00,210.36,210.55,210.3,210.54,11587.0,198.6982,198.8777,198.6415,198.8682,11587.0
2023-12-07 15:50:00,210.56,210.57,210.25,210.57,26481.0,198.8871,198.8966,198.5943,198.8966,26481.0
2023-12-07 15:55:00,210.6,210.93,210.56,210.8,88256.0,198.9249,199.2366,198.8871,199.1138,88256.0
2023-12-08 09:30:00,209.8,210.04,208.7,209.71,21174.0,198.1693,198.396,197.1302,198.0843,21174.0
2023-12-08 09:35:00,209.49,210.29,209.47,209.76,30896.0,197.8765,198.6321,197.8576,198.1315,30896.0
2023-12-08 09:40:00,209.69,210.06,209.55,209.99,17345.0,198.0654,198.4149,197.9331,198.3487,17345.0
2023-12-08 09:45:00,209.9,209.9,209.39,209.43,11911.0,198.2637,198.2637,197.782,197.8198,11911.0
2023-12-08 09:50:00,209.54,209.54,208.64,208.73,19200.0,197.9237,197.9237,197.0736,197.1586,19200.0
2023-12-08 09:55:00,208.73,209.16,208.67,208.7,5943.0,197.1586,197.5647,197.1019,197.1302,5943.0
2023-12-08 10:00:00,208.93,209.11,208.27,208.27,27149.0,197.3475,197.5175,196.7241,196.7241,27149.0
2023-12-08 10:05:00,208.48,208.55,208.03,208.55,11872.0,196.9224,196.9886,196.4974,196.9886,11872.0
2023-12-08 10:10:00,208.5,208.65,208.23,208.5,7404.0,196.9413,197.083,196.6863,196.9413,7404.0
2023-12-08 10:15:00,208.5,208.95,208.34,208.55,44496.0,196.9413,197.3664,196.7902,196.9886,44496.0
2023-12-08 10:20:00,208.55,208.71,208.08,208.1,19925.0,196.9886,197.1397,196.5446,196.5635,19925.0
2023-12-08 10:25:00,208.02,208.02,207.6,207.77,7723.0,196.4879,196.4879,196.0912,196.2518,7723.0
2023-12-08 10:30:00,207.83,207.9,206.88,206.88,13704.0,196.3085,196.3746,195.4111,195.4111,13704.0
2023-12-08 10:35:00,206.86,206.86,206.2,206.31,7070.0,195.3923,195.3923,194.7688,194.8727,7070.0
2023-12-08 10:40:00,206.2,206.42,205.85,206.37,15134.0,194.7688,194.9766,194.4382,194.9294,15134.0
2023-12-08 10:45:00,206.34,206.7,206.15,206.46,20210.0,194.9011,195.2411,194.7216,195.0144,20210.0
2023-12-08 10:50:00,206.46,206.6,205.82,205.93,26674.0,195.0144,195.1467,194.4099,194.5138,26674.0
2023-12-08 10:55:00,205.87,206.1,205.71,206.03,18341.0,194.4571,194.6744,194.306,194.6083,18341.0
2023-12-08 11:00:00,206.03,206.84,205.95,206.76,8349.0,194.6083,195.3734,194.5327,195.2978,8349.0
2023-12-08 11:05:00,206.7,206.74,206.33,206.58,4964.0,195.2411,195.2789,194.8916,195.1278,4964.0
2023-12-08 11:10:00,206.49,206.99,206.48,206.93,26975.0,195.0428,195.515,195.0333,195.4584,26975.0
2023-12-08 11:15:00,206.84,206.85,205.78,205.79,11138.0,195.3734,195.3828,194.3721,194.3816,11138.0
2023-12-08 11:20:00,205.78,205.85,205.36,205.44,8358.0,194.3721,194.4382,193.9754,194.051,8358.0
2023-12-08 11:25:00,205.46,205.62,205.09,205.3,21190.0,194.0699,194.221,193.7204,193.9187,21190.0
2023-12-08 11:30:00,205.38,205.55,205.12,205.21,15169.0,193.9943,194.1549,193.7487,193.8337,15169.0
2023-12-08 11:35:00,205.21,205.31,204.66,204.81,7645.0,193.8337,193.9282,193.3142,193.4559,7645.0
2023-12-08 11:40:00,204.89,205.55,204.79,205.47,14504.0,193.5315,194.1549,193.437,194.0793,14504.0
2023-12-08 11:45:00,205.36,205.79,205.36,205.65,6941.0,193.9754,194.3816,193.9754,194.2493,6941.0
2023-12-08 11:50:00,205.64,205.65,205.36,205.59,5754.0,194.2399,194.2493,193.9754,194.1927,5754.0
2023-12-08 11:55:00,205.59,205.66,205.4,205.55,10786.0,194.1927,194.2588,194.0132,194.1549,10786.0
2023-12-08 12:00:00,205.58,205.93,205.58,205.68,9362.0,194.1832,194.5138,194.1832,194.2777,9362.0
2023-12-08 12:05:00,205.71,205.71,205.18,205.19,16412.0,194.306,194.306,193.8054,193.8148,16412.0
2023-12-08 12:10:00,205.26,205.31,205.09,205.11,6258.0,193.881,193.9282,193.7204,193.7393,6258.0
2023-12-08 12:15:00,205.26,205.51,205.12,205.39,8189.0,193.881,194.1171,193.7487,194.0037,8189.0
2023-12-08 12:20:00,205.41,205.54,205.11,205.11,5506.0,194.0226,194.1454,193.7393,193.7393,5506.0
2023-12-08 12:25:00,205.07,205.12,204.79,204.95,15047.0,193.7015,193.7487,193.437,193.5881,15047.0
2023-12-08 12:30:00,205.0,205.33,204.91,204.91,11676.0,193.6354,193.9471,193.5504,193.5504,11676.0
2023-12-08 12:35:00,204.96,205.15,204.88,205.03,6008.0,193.5976,193.777,193.522,193.6637,6008.0
2023-12-08 12:40:00,205.14,205.21,205.03,205.11,4811.0,193.7676,193.8337,193.6637,193.7393,4811.0
2023-12-08 12:45:00,205.09,205.31,205.04,205.14,6466.0,193.7204,193.9282,193.6731,193.7676,6466.0
2023-12-08 12:50:00,205.17,205.2,204.84,204.98,11078.0,193.7959,193.8243,193.4842,193.6165,11078.0
2023-12-08 12:55:00,204.98,205.25,204.95,205.06,8773.0,193.6165,193.8715,193.5881,193.692,8773.0
2023-12-08 13:00:00,205.02,205.09,204.53,204.88,14356.0,193.6543,193.7204,193.1914,193.522,14356.0
2023-12-08 13:05:00,204.8,205.15,204.78,204.79,5952.0,193.4465,193.777,193.4276,193.437,5952.0
2023-12-08 13:10:00,204.88,205.03,204.8,204.99,7158.0,193.522,193.6637,193.4465,193.6259,7158.0
2023-12-08 13:15:00,204.89,205.22,204.89,205.15,9354.0,193.5315,193.8432,193.5315,193.777,9354.0
2023-12-08 13:20:00,205.12,205.28,204.83,204.83,5737.0,193.7487,193.8998,193.4748,193.4748,5737.0
2023-12-08 13:25:00,204.83,205.13,204.81,204.99,6526.0,193.4748,193.7582,193.4559,193.6259,6526.0
2023-12-08 13:30:00,205.05,205.06,204.62,204.67,14771.0,193.6826,193.692,193.2764,193.3237,14771.0
2023-12-08 13:35:00,204.68,204.69,204.46,204.56,5947.0,193.3331,193.3426,193.1253,193.2198,5947.0
2023-12-08 13:40:00,204.51,204.6,204.15,204.24,10863.0,193.1725,193.2575,192.8325,192.9175,10863.0
2023-12-08 13:45:00,204.11,204.45,204.05,204.45,8978.0,192.7947,193.1159,192.738,193.1159,8978.0
2023-12-08 13:50:00,204.48,204.71,204.47,204.56,6849.0,193.1442,193.3614,193.1347,193.2198,6849.0
2023-12-08 13:55:00,204.55,204.9,204.44,204.9,5338.0,193.2103,193.5409,193.1064,193.5409,5338.0
2023-12-08 14:00:00,204.9,204.92,204.78,204.84,6534.0,193.5409,193.5598,193.4276,193.4842,6534.0
2023-12-08 14:05:00,204.85,205.69,204.75,205.69,25833.0,193.4937,194.2871,193.3992,194.2871,25833.0
2023-12-08 14:10:00,205.68,205.84,205.35,205.35,20562.0,194.2777,194.4288,193.966,193.966,20562.0
2023-12-08 14:15:00,205.31,205.45,205.18,205.39,5882.0,193.9282,194.0604,193.8054,194.0037,5882.0
2023-12-08 14:20:00,205.42,205.55,205.32,205.48,6089.0,194.0321,194.1549,193.9376,194.0888,6089.0
2023-12-08 14:25:00,205.44,205.49,205.23,205.23,6064.0,194.051,194.0982,193.8526,193.8526,6064.0
2023-12-08 14:30:00,205.37,206.07,205.31,206.06,13664.0,193.9849,194.646,193.9282,194.6366,13664.0
2023-12-08 14:35:00,206.0,206.06,205.7,205.85,10938.0,194.5799,194.6366,194.2966,194.4382,10938.0
2023-12-08 14:40:00,205.86,205.87,205.57,205.75,8445.0,194.4477,194.4571,194.1738,194.3438,8445.0
2023-12-08 14:45:00,205.84,205.84,205.5,205.68,7208.0,194.4288,194.4288,194.1076,194.2777,7208.0
2023-12-08 14:50:00,205.61,205.85,205.59,205.74,7985.0,194.2115,194.4382,194.1927,194.3343,7985.0
2023-12-08 14:55:00,205.74,205.83,205.63,205.83,13343.0,194.3343,194.4194,194.2304,194.4194,13343.0
2023-12-08 15:00:00,205.78,206.09,205.78,206.08,7622.0,194.3721,194.6649,194.3721,194.6555,7622.0
2023-12-08 15:05:00,206.03,206.19,205.74,206.14,9117.0,194.6083,194.7594,194.3343,194.7122,9117.0
2023-12-08 15:10:00,206.08,206.09,205.79,205.79,6093.0,194.6555,194.6649,194.3816,194.3816,6093.0
2023-12-08 15:15:00,205.8,205.98,205.76,205.76,9409.0,194.391,194.561,194.3532,194.3532,9409.0
2023-12-08 15:20:00,205.81,205.81,205.6,205.63,14387.0,194.4005,194.4005,194.2021,194.2304,14387.0
2023-12-08 15:25:00,205.63,205.85,205.59,205.85,10484.0,194.2304,194.4382,194.1927,194.4382,10484.0
2023-12-08 15:30:00,205.84,206.0,205.68,206.0,10135.0,194.4288,194.5799,194.2777,194.5799,10135.0
2023-12-08 15:35:00,206.0,206.34,205.97,206.27,16834.0,194.5799,194.9011,194.5516,194.835,16834.0
2023-12-08 15:40:00,206.26,206.28,205.92,206.28,21403.0,194.8255,194.8444,194.5044,194.8444,21403.0
2023-12-08 15:45:00,206.23,206.27,205.98,206.01,16432.0,194.7972,194.835,194.561,194.5894,16432.0
2023-12-08 15:50:00,206.02,206.38,206.02,206.33,71891.0,194.5988,194.9389,194.5988,194.8916,71891.0
2023-12-08 15:55:00,206.31,206.53,206.21,206.42,154409.0,194.8727,195.0805,194.7783,194.9766,154409.0
2023-12-11 09:30:00,205.9,206.12,204.11,205.09,93658.0,194.4855,194.6933,192.7947,193.7204,93658.0
2023-12-11 09:35:00,205.22,205.64,205.1,205.32,13580.0,193.8432,194.2399,193.7298,193.9376,13580.0
2023-12-11 09:40:00,205.35,206.09,205.34,205.56,22888.0,193.966,194.6649,193.9565,194.1643,22888.0
2023-12-11 09:45:00,205.73,206.27,205.73,206.09,25474.0,194.3249,194.835,194.3249,194.6649,25474.0
2023-12-11 09:50:00,206.13,206.13,205.28,205.3,26719.0,194.7027,194.7027,193.8998,193.9187,26719.0
2023-12-11 09:55:00,205.4,205.8,205.18,205.7,17117.0,194.0132,194.391,193.8054,194.2966,17117.0
2023-12-11 10:00:00,205.8,206.12,205.7,205.86,16975.0,194.391,194.6933,194.2966,194.4477,16975.0
2023-12-11 10:05:00,205.85,206.21,205.77,206.21,6396.0,194.4382,194.7783,194.3627,194.7783,6396.0
2023-12-11 10:10:00,206.27,206.44,206.13,206.38,13548.0,194.835,194.9955,194.7027,194.9389,13548.0
2023-12-11 10:15:00,206.44,206.74,206.31,206.74,16462.0,194.9955,195.2789,194.8727,195.2789,16462.0
2023-12-11 10:20:00,206.68,206.92,206.42,206.44,14320.0,195.2222,195.4489,194.9766,194.9955,14320.0
2023-12-11 10:25:00,206.4,206.7,206.06,206.45,20880.0,194.9578,195.2411,194.6366,195.005,20880.0
2023-12-11 10:30:00,206.53,206.61,206.41,206.61,6155.0,195.0805,195.1561,194.9672,195.1561,6155.0
2023-12-11 10:35:00,206.66,206.74,206.32,206.35,11375.0,195.2033,195.2789,194.8822,194.9105,11375.0
2023-12-11 10:40:00,206.35,206.4,206.27,206.34,13988.0,194.9105,194.9578,194.835,194.9011,13988.0
2023-12-11 10:45:00,206.34,206.37,205.95,205.95,9758.0,194.9011,194.9294,194.5327,194.5327,9758.0
2023-12-11 10:50:00,206.0,206.13,205.98,206.03,5630.0,194.5799,194.7027,194.561,194.6083,5630.0
2023-12-11 10:55:00,206.06,206.37,206.03,206.28,13525.0,194.6366,194.9294,194.6083,194.8444,13525.0
2023-12-11 11:00:00,206.3,206.6,206.17,206.46,14176.0,194.8633,195.1467,194.7405,195.0144,14176.0
2023-12-11 11:05:00,206.53,206.85,206.37,206.72,7450.0,195.0805,195.3828,194.9294,195.26,7450.0
2023-12-11 11:10:00,206.8,207.09,206.75,206.96,4708.0,195.3356,195.6095,195.2883,195.4867,4708.0
2023-12-11 11:15:00,206.99,207.33,206.98,207.31,15392.0,195.515,195.8362,195.5056,195.8173,15392.0
2023-12-11 11:20:00,207.32,207.35,206.96,207.03,21625.0,195.8268,195.8551,195.4867,195.5528,21625.0
2023-12-11 11:25:00,207.05,207.1,206.74,206.87,8796.0,195.5717,195.6189,195.2789,195.4017,8796.0
2023-12-11 11:30:00,206.93,207.0,206.66,206.87,57408.0,195.4584,195.5245,195.2033,195.4017,57408.0
2023-12-11 11:35:00,206.87,207.22,206.86,207.22,9310.0,195.4017,195.7323,195.3923,195.7323,9310.0
2023-12-11 11:40:00,207.28,207.43,207.05,207.38,7239.0,195.789,195.9307,195.5717,195.8834,7239.0
2023-12-11 11:45:00,207.31,207.64,207.23,207.59,9826.0,195.8173,196.129,195.7417,196.0818,9826.0
2023-12-11 11:50:00,207.56,207.78,207.5,207.74,4356.0,196.0534,196.2612,195.9968,196.2235,4356.0
2023-12-11 11:55:00,207.74,207.99,207.73,207.78,18751.0,196.2235,196.4596,196.214,196.2612,18751.0
2023-12-11 12:00:00,207.77,207.9,207.48,207.5,15859.0,196.2518,196.3746,195.9779,195.9968,15859.0
2023-12-11 12:05:00,207.52,207.66,207.43,207.66,4932.0,196.0157,196.1479,195.9307,196.1479,4932.0
2023-12-11 12:10:00,207.61,207.9,207.61,207.78,18955.0,196.1007,196.3746,196.1007,196.2612,18955.0
2023-12-11 12:15:00,207.75,207.82,207.69,207.72,17072.0,196.2329,196.299,196.1762,196.2046,17072.0
2023-12-11 12:20:00,207.74,207.91,207.68,207.81,17882.0,196.2235,196.384,196.1668,196.2896,17882.0
2023-12-11 12:25:00,207.81,207.83,207.54,207.54,11992.0,196.2896,196.3085,196.0346,196.0346,11992.0
2023-12-11 12:30:00,207.59,207.69,207.45,207.58,11508.0,196.0818,196.1762,195.9495,196.0723,11508.0
2023-12-11 12:35:00,207.58,207.64,207.42,207.47,7380.0,196.0723,196.129,195.9212,195.9684,7380.0
2023-12-11 12:40:00,207.5,207.55,207.23,207.34,17810.0,195.9968,196.044,195.7417,195.8456,17810.0
2023-12-11 12:45:00,207.33,207.33,207.21,207.25,7668.0,195.8362,195.8362,195.7228,195.7606,7668.0
2023-12-11 12:50:00,207.21,207.26,206.86,207.08,25349.0,195.7228,195.7701,195.3923,195.6001,25349.0
2023-12-11 12:55:00,207.08,207.2,206.94,207.2,25074.0,195.6001,195.7134,195.4678,195.7134,25074.0
2023-12-11 13:00:00,207.21,207.27,206.87,206.92,28666.0,195.7228,195.7795,195.4017,195.4489,28666.0
2023-12-11 13:05:00,206.91,206.95,206.66,206.66,9754.0,195.4395,195.4773,195.2033,195.2033,9754.0
2023-12-11 13:10:00,206.6,206.87,206.59,206.77,12358.0,195.1467,195.4017,195.1372,195.3072,12358.0
2023-12-11 13:15:00,206.81,206.89,206.53,206.53,8186.0,195.345,195.4206,195.0805,195.0805,8186.0
2023-12-11 13:20:00,206.58,206.68,206.48,206.48,7393.0,195.1278,195.2222,195.0333,195.0333,7393.0
2023-12-11 13:25:00,206.46,206.5,206.34,206.46,11087.0,195.0144,195.0522,194.9011,195.0144,11087.0
2023-12-11 13:30:00,206.5,206.5,206.2,206.41,19000.0,195.0522,195.0522,194.7688,194.9672,19000.0
2023-12-11 13:35:00,206.39,206.43,206.23,206.28,10132.0,194.9483,194.9861,194.7972,194.8444,10132.0
2023-12-11 13:40:00,206.23,206.31,206.08,206.09,59531.0,194.7972,194.8727,194.6555,194.6649,59531.0
2023-12-11 13:45:00,206.1,206.12,205.7,205.98,30906.0,194.6744,194.6933,194.2966,194.561,30906.0
2023-12-11 13:50:00,205.99,206.03,205.81,205.81,11553.0,194.5705,194.6083,194.4005,194.4005,11553.0
2023-12-11 13:55:00,205.83,205.83,205.54,205.68,8158.0,194.4194,194.4194,194.1454,194.2777,8158.0
2023-12-11 14:00:00,205.72,205.89,205.65,205.65,10679.0,194.3154,194.476,194.2493,194.2493,10679.0
2023-12-11 14:05:00,205.64,205.72,205.52,205.71,15502.0,194.2399,194.3154,194.1265,194.306,15502.0
2023-12-11 14:10:00,205.69,205.99,205.62,205.93,16925.0,194.2871,194.5705,194.221,194.5138,16925.0
2023-12-11 14:15:00,205.89,206.05,205.78,206.01,13826.0,194.476,194.6272,194.3721,194.5894,13826.0
2023-12-11 14:20:00,206.02,206.12,205.96,205.98,5632.0,194.5988,194.6933,194.5421,194.561,5632.0
2023-12-11 14:25:00,206.01,206.21,205.97,206.1,9752.0,194.5894,194.7783,194.5516,194.6744,9752.0
2023-12-11 14:30:00,206.14,206.3,206.02,206.2,11847.0,194.7122,194.8633,194.5988,194.7688,11847.0
2023-12-11 14:35:00,206.24,206.24,205.94,206.01,17160.0,194.8066,194.8066,194.5233,194.5894,17160.0
2023-12-11 14:40:00,206.03,206.12,205.79,205.9,12407.0,194.6083,194.6933,194.3816,194.4855,12407.0
2023-12-11 14:45:00,205.95,205.98,205.74,205.86,10376.0,194.5327,194.561,194.3343,194.4477,10376.0
2023-12-11 14:50:00,205.88,206.1,205.88,205.94,8725.0,194.4666,194.6744,194.4666,194.5233,8725.0
2023-12-11 14:55:00,205.97,206.06,205.9,206.01,7749.0,194.5516,194.6366,194.4855,194.5894,7749.0
2023-12-11 15:00:00,206.01,206.02,205.9,205.97,6655.0,194.5894,194.5988,194.4855,194.5516,6655.0
2023-12-11 15:05:00,205.93,206.12,205.91,206.0,38362.0,194.5138,194.6933,194.4949,194.5799,38362.0
2023-12-11 15:10:00,205.96,205.96,205.64,205.69,12948.0,194.5421,194.5421,194.2399,194.2871,12948.0
2023-12-11 15:15:00,205.7,206.0,205.67,206.0,8521.0,194.2966,194.5799,194.2682,194.5799,8521.0
2023-12-11 15:20:00,206.0,206.0,205.73,205.76,41166.0,194.5799,194.5799,194.3249,194.3532,41166.0
2023-12-11 15:25:00,205.77,206.05,205.77,206.05,13626.0,194.3627,194.6272,194.3627,194.6272,13626.0
2023-12-11 15:30:00,206.09,206.1,205.85,205.85,8772.0,194.6649,194.6744,194.4382,194.4382,8772.0
2023-12-11 15:35:00,205.84,206.0,205.83,205.97,10718.0,194.4288,194.5799,194.4194,194.5516,10718.0
2023-12-11 15:40:00,206.0,206.06,205.55,205.61,24337.0,194.5799,194.6366,194.1549,194.2115,24337.0
2023-12-11 15:45:00,205.66,205.66,205.33,205.35,36812.0,194.2588,194.2588,193.9471,193.966,36812.0
2023-12-11 15:50:00,205.31,205.56,205.3,205.52,55698.0,193.9282,194.1643,193.9187,194.1265,55698.0
2023-12-11 15:55:00,205.52,205.74,205.47,205.5,105897.0,194.1265,194.3343,194.0793,194.1076,105897.0
2023-12-12 09:30:00,205.85,205.98,204.1,204.23,39134.0,194.4382,194.561,192.7853,192.9081,39134.0
2023-12-12 09:35:00,204.34,204.69,203.58,203.88,16641.0,193.012,193.3426,192.2941,192.5775,16641.0
2023-12-12 09:40:00,203.8,204.97,203.69,204.52,15029.0,192.5019,193.607,192.398,193.182,15029.0
2023-12-12 09:45:00,204.38,205.29,204.27,205.16,13306.0,193.0497,193.9093,192.9458,193.7865,13306.0
2023-12-12 09:50:00,205.15,205.27,204.6,204.68,9498.0,193.777,193.8904,193.2575,193.3331,9498.0
2023-12-12 09:55:00,204.63,204.63,204.17,204.35,20416.0,193.2859,193.2859,192.8514,193.0214,20416.0
2023-12-12 10:00:00,204.35,204.56,204.1,204.23,13241.0,193.0214,193.2198,192.7853,192.9081,13241.0
2023-12-12 10:05:00,204.3,204.39,204.17,204.25,12832.0,192.9742,193.0592,192.8514,192.9269,12832.0
2023-12-12 10:10:00,204.31,204.84,204.17,204.84,10049.0,192.9836,193.4842,192.8514,193.4842,10049.0
2023-12-12 10:15:00,204.81,204.85,204.22,204.66,15086.0,193.4559,193.4937,192.8986,193.3142,15086.0
2023-12-12 10:20:00,204.62,204.71,204.42,204.5,5529.0,193.2764,193.3614,193.0875,193.1631,5529.0
2023-12-12 10:25:00,204.48,204.78,204.46,204.59,6758.0,193.1442,193.4276,193.1253,193.2481,6758.0
2023-12-12 10:30:00,204.52,204.94,204.49,204.78,13666.0,193.182,193.5787,193.1536,193.4276,13666.0
2023-12-12 10:35:00,204.72,205.09,204.67,205.0,4702.0,193.3709,193.7204,193.3237,193.6354,4702.0
2023-12-12 10:40:00,205.01,205.13,204.77,204.81,8191.0,193.6448,193.7582,193.4181,193.4559,8191.0
2023-12-12 10:45:00,204.83,204.96,204.76,204.83,6782.0,193.4748,193.5976,193.4087,193.4748,6782.0
2023-12-12 10:50:00,204.81,204.87,204.44,204.46,11987.0,193.4559,193.5126,193.1064,193.1253,11987.0
2023-12-12 10:55:00,204.43,204.55,204.37,204.54,8154.0,193.097,193.2103,193.0403,193.2009,8154.0
2023-12-12 11:00:00,204.5,204.59,204.41,204.41,8959.0,193.1631,193.2481,193.0781,193.0781,8959.0
2023-12-12 11:05:00,204.44,204.65,204.11,204.61,15824.0,193.1064,193.3048,192.7947,193.267,15824.0
2023-12-12 11:10:00,204.67,204.9,204.65,204.66,12669.0,193.3237,193.5409,193.3048,193.3142,12669.0
2023-12-12 11:15:00,204.65,204.74,204.53,204.62,10831.0,193.3048,193.3898,193.1914,193.2764,10831.0
2023-12-12 11:20:00,204.61,204.89,204.61,204.69,8848.0,193.267,193.5315,193.267,193.3426,8848.0
2023-12-12 11:25:00,204.64,204.74,204.53,204.74,14464.0,193.2953,193.3898,193.1914,193.3898,14464.0
2023-12-12 11:30:00,204.73,204.73,204.43,204.51,9370.0,193.3803,193.3803,193.097,193.1725,9370.0
2023-12-12 11:35:00,204.48,204.77,204.42,204.74,6147.0,193.1442,193.4181,193.0875,193.3898,6147.0
2023-12-12 11:40:00,204.74,204.74,204.45,204.57,7637.0,193.3898,193.3898,193.1159,193.2292,7637.0
2023-12-12 11:45:00,204.55,204.56,204.19,204.21,4919.0,193.2103,193.2198,192.8703,192.8892,4919.0
2023-12-12 11:50:00,204.21,204.53,204.21,204.52,6546.0,192.8892,193.1914,192.8892,193.182,6546.0
2023-12-12 11:55:00,204.5,204.54,204.33,204.51,10053.0,193.1631,193.2009,193.0025,193.1725,10053.0
2023-12-12 12:00:00,204.5,204.53,204.35,204.37,6976.0,193.1631,193.1914,193.0214,193.0403,6976.0
2023-12-12 12:05:00,204.33,204.55,204.33,204.53,5137.0,193.0025,193.2103,193.0025,193.1914,5137.0
2023-12-12 12:10:00,204.54,205.0,204.49,205.0,9454.0,193.2009,193.6354,193.1536,193.6354,9454.0
2023-12-12 12:15:00,205.06,205.35,205.06,205.2,5901.0,193.692,193.966,193.692,193.8243,5901.0
2023-12-12 12:20:00,205.23,205.23,204.99,205.09,6653.0,193.8526,193.8526,193.6259,193.7204,6653.0
2023-12-12 12:25:00,205.07,205.21,204.92,205.05,21364.0,193.7015,193.8337,193.5598,193.6826,21364.0
2023-12-12 12:30:00,205.04,205.05,204.85,204.94,2803.0,193.6731,193.6826,193.4937,193.5787,2803.0
2023-12-12 12:35:00,204.9,205.05,204.9,204.95,15683.0,193.5409,193.6826,193.5409,193.5881,15683.0
2023-12-12 12:40:00,204.9,205.01,204.86,204.96,6343.0,193.5409,193.6448,193.5031,193.5976,6343.0
2023-12-12 12:45:00,204.98,205.1,204.96,205.0,9477.0,193.6165,193.7298,193.5976,193.6354,9477.0
2023-12-12 12:50:00,205.01,205.04,204.92,204.97,2964.0,193.6448,193.6731,193.5598,193.607,2964.0
2023-12-12 12:55:00,204.97,204.99,204.76,204.85,5578.0,193.607,193.6259,193.4087,193.4937,5578.0
2023-12-12 13:00:00,204.81,205.02,204.81,204.98,4747.0,193.4559,193.6543,193.4559,193.6165,4747.0
2023-12-12 13:05:00,204.95,205.09,204.93,205.01,4971.0,193.5881,193.7204,193.5692,193.6448,4971.0
2023-12-12 13:10:00,204.99,205.02,204.78,204.84,4540.0,193.6259,193.6543,193.4276,193.4842,4540.0
2023-12-12 13:15:00,204.82,204.94,204.74,204.79,6112.0,193.4653,193.5787,193.3898,193.437,6112.0
2023-12-12 13:20:00,204.8,204.92,204.72,204.72,3558.0,193.4465,193.5598,193.3709,193.3709,3558.0
2023-12-12 13:25:00,204.71,204.75,204.54,204.54,4183.0,193.3614,193.3992,193.2009,193.2009,4183.0
2023-12-12 13:30:00,204.58,204.89,204.54,204.84,9350.0,193.2386,193.5315,193.2009,193.4842,9350.0
2023-12-12 13:35:00,204.86,204.91,204.78,204.91,3843.0,193.5031,193.5504,193.4276,193.5504,3843.0
2023-12-12 13:40:00,204.91,205.01,204.84,204.95,5864.0,193.5504,193.6448,193.4842,193.5881,5864.0
2023-12-12 13:45:00,204.91,204.94,204.82,204.88,5501.0,193.5504,193.5787,193.4653,193.522,5501.0
2023-12-12 13:50:00,204.84,205.0,204.79,205.0,11647.0,193.4842,193.6354,193.437,193.6354,11647.0
2023-12-12 13:55:00,205.0,205.25,204.91,205.25,11107.0,193.6354,193.8715,193.5504,193.8715,11107.0
2023-12-12 14:00:00,205.25,205.27,205.15,205.19,15509.0,193.8715,193.8904,193.777,193.8148,15509.0
2023-12-12 14:05:00,205.2,205.27,205.11,205.11,7989.0,193.8243,193.8904,193.7393,193.7393,7989.0
2023-12-12 14:10:00,205.18,205.37,205.15,205.34,8346.0,193.8054,193.9849,193.777,193.9565,8346.0
2023-12-12 14:15:00,205.32,205.48,205.3,205.4,8825.0,193.9376,194.0888,193.9187,194.0132,8825.0
2023-12-12 14:20:00,205.4,205.44,205.23,205.33,9064.0,194.0132,194.051,193.8526,193.9471,9064.0
2023-12-12 14:25:00,205.38,205.38,205.0,205.0,12607.0,193.9943,193.9943,193.6354,193.6354,12607.0
2023-12-12 14:30:00,204.98,205.07,204.53,204.6,11352.0,193.6165,193.7015,193.1914,193.2575,11352.0
2023-12-12 14:35:00,204.6,204.87,204.57,204.79,9231.0,193.2575,193.5126,193.2292,193.437,9231.0
2023-12-12 14:40:00,204.7,204.9,204.64,204.64,11957.0,193.352,193.5409,193.2953,193.2953,11957.0
2023-12-12 14:45:00,204.72,204.87,204.69,204.72,8684.0,193.3709,193.5126,193.3426,193.3709,8684.0
2023-12-12 14:50:00,204.77,204.78,204.68,204.68,5806.0,193.4181,193.4276,193.3331,193.3331,5806.0
2023-12-12 14:55:00,204.69,204.83,204.68,204.76,6214.0,193.3426,193.4748,193.3331,193.4087,6214.0
2023-12-12 15:00:00,204.83,205.04,204.74,205.03,8763.0,193.4748,193.6731,193.3898,193.6637,8763.0
2023-12-12 15:05:00,205.13,205.16,204.75,204.84,10713.0,193.7582,193.7865,193.3992,193.4842,10713.0
2023-12-12 15:10:00,204.86,204.98,204.81,204.81,10173.0,193.5031,193.6165,193.4559,193.4559,10173.0
2023-12-12 15:15:00,204.81,205.07,204.81,205.0,7374.0,193.4559,193.7015,193.4559,193.6354,7374.0
2023-12-12 15:20:00,204.97,205.17,204.96,205.15,6802.0,193.607,193.7959,193.5976,193.777,6802.0
2023-12-12 15:25:00,205.17,205.37,205.14,205.35,12765.0,193.7959,193.9849,193.7676,193.966,12765.0
2023-12-12 15:30:00,205.36,205.4,205.24,205.37,13234.0,193.9754,194.0132,193.8621,193.9849,13234.0
2023-12-12 15:35:00,205.33,205.33,205.05,205.05,10842.0,193.9471,193.9471,193.6826,193.6826,10842.0
2023-12-12 15:40:00,205.08,205.12,204.92,205.04,16148.0,193.7109,193.7487,193.5598,193.6731,16148.0
2023-12-12 15:45:00,205.06,205.1,204.83,204.87,22776.0,193.692,193.7298,193.4748,193.5126,22776.0
2023-12-12 15:50:00,204.85,205.18,204.85,205.04,40777.0,193.4937,193.8054,193.4937,193.6731,40777.0
2023-12-12 15:55:00,205.04,205.08,204.85,205.06,82999.0,193.6731,193.7109,193.4937,193.692,82999.0
2023-12-13 09:30:00,204.98,205.05,203.92,204.1,59198.0,193.6165,193.6826,192.6152,192.7853,59198.0
2023-12-13 09:35:00,204.64,204.64,203.75,204.02,3188.0,193.2953,193.2953,192.4547,192.7097,3188.0
2023-12-13 09:40:00,204.25,204.38,203.75,204.24,26482.0,192.9269,193.0497,192.4547,192.9175,26482.0
2023-12-13 09:45:00,204.25,204.42,203.94,204.07,9586.0,192.9269,193.0875,192.6341,192.7569,9586.0
2023-12-13 09:50:00,204.14,204.39,203.72,203.86,7611.0,192.823,193.0592,192.4263,192.5586,7611.0
2023-12-13 09:55:00,203.86,204.06,203.66,203.75,28426.0,192.5586,192.7475,192.3697,192.4547,28426.0
2023-12-13 10:00:00,203.75,204.08,203.71,203.99,23548.0,192.4547,192.7664,192.4169,192.6814,23548.0
2023-12-13 10:05:00,203.95,204.22,203.85,204.19,16697.0,192.6436,192.8986,192.5491,192.8703,16697.0
2023-12-13 10:10:00,204.19,204.19,203.72,203.94,13262.0,192.8703,192.8703,192.4263,192.6341,13262.0
2023-12-13 10:15:00,204.12,204.37,204.12,204.32,11806.0,192.8041,193.0403,192.8041,192.9931,11806.0
2023-12-13 10:20:00,204.25,204.58,204.15,204.58,11084.0,192.9269,193.2386,192.8325,193.2386,11084.0
2023-12-13 10:25:00,204.67,204.81,204.54,204.63,26349.0,193.3237,193.4559,193.2009,193.2859,26349.0
2023-12-13 10:30:00,204.69,204.84,204.62,204.81,1591.0,193.3426,193.4842,193.2764,193.4559,1591.0
2023-12-13 10:35:00,204.85,205.15,204.81,205.09,3765.0,193.4937,193.777,193.4559,193.7204,3765.0
2023-12-13 10:40:00,205.09,205.37,204.92,205.16,19069.0,193.7204,193.9849,193.5598,193.7865,19069.0
2023-12-13 10:45:00,205.23,205.77,205.23,205.74,4486.0,193.8526,194.3627,193.8526,194.3343,4486.0
2023-12-13 10:50:00,205.71,205.92,205.71,205.79,4227.0,194.306,194.5044,194.306,194.3816,4227.0
2023-12-13 10:55:00,205.69,205.69,205.26,205.55,6742.0,194.2871,194.2871,193.881,194.1549,6742.0
2023-12-13 11:00:00,205.46,205.93,205.45,205.91,5300.0,194.0699,194.5138,194.0604,194.4949,5300.0
2023-12-13 11:05:00,205.91,206.37,205.89,206.14,11582.0,194.4949,194.9294,194.476,194.7122,11582.0
2023-12-13 11:10:00,206.18,206.45,206.13,206.25,9854.0,194.7499,195.005,194.7027,194.8161,9854.0
2023-12-13 11:15:00,206.3,206.45,206.29,206.36,4182.0,194.8633,195.005,194.8539,194.92,4182.0
2023-12-13 11:20:00,206.3,206.3,205.96,206.06,3282.0,194.8633,194.8633,194.5421,194.6366,3282.0
2023-12-13 11:25:00,206.06,206.13,205.99,206.01,3355.0,194.6366,194.7027,194.5705,194.5894,3355.0
2023-12-13 11:30:00,206.1,206.1,205.9,205.96,2597.0,194.6744,194.6744,194.4855,194.5421,2597.0
2023-12-13 11:35:00,206.03,206.17,205.8,205.89,18213.0,194.6083,194.7405,194.391,194.476,18213.0
2023-12-13 11:40:00,205.89,205.89,205.59,205.76,2050.0,194.476,194.476,194.1927,194.3532,2050.0
2023-12-13 11:45:00,205.7,205.88,205.7,205.86,2804.0,194.2966,194.4666,194.2966,194.4477,2804.0
2023-12-13 11:50:00,205.81,206.05,205.81,205.87,2970.0,194.4005,194.6272,194.4005,194.4571,2970.0
2023-12-13 11:55:00,205.94,205.94,205.67,205.77,3293.0,194.5233,194.5233,194.2682,194.3627,3293.0
2023-12-13 12:00:00,205.75,205.79,205.67,205.68,6261.0,194.3438,194.3816,194.2682,194.2777,6261.0
2023-12-13 12:05:00,205.58,205.65,205.5,205.5,2480.0,194.1832,194.2493,194.1076,194.1076,2480.0
2023-12-13 12:10:00,205.51,205.69,205.5,205.68,2771.0,194.1171,194.2871,194.1076,194.2777,2771.0
2023-12-13 12:15:00,205.69,205.75,205.63,205.71,4563.0,194.2871,194.3438,194.2304,194.306,4563.0
2023-12-13 12:20:00,205.73,205.82,205.73,205.77,4159.0,194.3249,194.4099,194.3249,194.3627,4159.0
2023-12-13 12:25:00,205.77,205.82,205.7,205.77,4313.0,194.3627,194.4099,194.2966,194.3627,4313.0
2023-12-13 12:30:00,205.77,205.77,205.62,205.7,5285.0,194.3627,194.3627,194.221,194.2966,5285.0
2023-12-13 12:35:00,205.68,205.83,205.68,205.78,6121.0,194.2777,194.4194,194.2777,194.3721,6121.0
2023-12-13 12:40:00,205.78,205.83,205.56,205.56,6129.0,194.3721,194.4194,194.1643,194.1643,6129.0
2023-12-13 12:45:00,205.56,205.95,205.54,205.95,5429.0,194.1643,194.5327,194.1454,194.5327,5429.0
2023-12-13 12:50:00,205.91,206.14,205.83,206.11,4493.0,194.4949,194.7122,194.4194,194.6838,4493.0
2023-12-13 12:55:00,206.12,206.12,205.81,205.93,3956.0,194.6933,194.6933,194.4005,194.5138,3956.0
2023-12-13 13:00:00,205.91,205.91,205.68,205.76,4909.0,194.4949,194.4949,194.2777,194.3532,4909.0
2023-12-13 13:05:00,205.76,205.81,205.65,205.68,5542.0,194.3532,194.4005,194.2493,194.2777,5542.0
2023-12-13 13:10:00,205.62,205.65,205.52,205.65,13517.0,194.221,194.2493,194.1265,194.2493,13517.0
2023-12-13 13:15:00,205.63,205.63,205.38,205.48,4880.0,194.2304,194.2304,193.9943,194.0888,4880.0
2023-12-13 13:20:00,205.46,205.52,205.32,205.33,6034.0,194.0699,194.1265,193.9376,193.9471,6034.0
2023-12-13 13:25:00,205.33,205.36,204.95,205.03,8004.0,193.9471,193.9754,193.5881,193.6637,8004.0
2023-12-13 13:30:00,205.02,205.16,204.99,205.02,14703.0,193.6543,193.7865,193.6259,193.6543,14703.0
2023-12-13 13:35:00,205.03,205.1,204.96,204.99,6630.0,193.6637,193.7298,193.5976,193.6259,6630.0
2023-12-13 13:40:00,205.01,205.07,204.98,205.01,2418.0,193.6448,193.7015,193.6165,193.6448,2418.0
2023-12-13 13:45:00,205.0,205.23,204.93,205.23,12240.0,193.6354,193.8526,193.5692,193.8526,12240.0
2023-12-13 13:50:00,205.23,205.23,204.97,204.99,4594.0,193.8526,193.8526,193.607,193.6259,4594.0
2023-12-13 13:55:00,204.97,205.11,204.93,205.07,8686.0,193.607,193.7393,193.5692,193.7015,8686.0
2023-12-13 14:00:00,205.2,206.71,205.2,206.57,8593.0,193.8243,195.2506,193.8243,195.1183,8593.0
2023-12-13 14:05:00,206.77,207.49,206.57,207.4,12689.0,195.3072,195.9873,195.1183,195.9023,12689.0
2023-12-13 14:10:00,207.41,207.59,207.09,207.24,11385.0,195.9118,196.0818,195.6095,195.7512,11385.0
2023-12-13 14:15:00,207.24,208.0,207.19,208.0,8497.0,195.7512,196.4691,195.704,196.4691,8497.0
2023-12-13 14:20:00,208.06,208.4,207.89,208.37,15098.0,196.5257,196.8469,196.3652,196.8185,15098.0
2023-12-13 14:25:00,208.28,208.57,208.09,208.48,6793.0,196.7335,197.0075,196.5541,196.9224,6793.0
2023-12-13 14:30:00,208.56,208.94,208.23,208.92,11033.0,196.998,197.3569,196.6863,197.3381,11033.0
2023-12-13 14:35:00,208.82,209.58,208.82,209.28,17026.0,197.2436,197.9615,197.2436,197.6781,17026.0
2023-12-13 14:40:00,209.34,210.3,209.34,210.3,12110.0,197.7348,198.6415,197.7348,198.6415,12110.0
2023-12-13 14:45:00,210.32,210.71,210.15,210.71,19949.0,198.6604,199.0288,198.4999,199.0288,19949.0
2023-12-13 14:50:00,210.56,211.37,210.55,210.78,30874.0,198.8871,199.6522,198.8777,199.0949,30874.0
2023-12-13 14:55:00,210.73,211.54,210.61,211.17,22833.0,199.0477,199.8128,198.9344,199.4633,22833.0
2023-12-13 15:00:00,211.21,212.43,211.21,212.09,18068.0,199.5011,200.6535,199.5011,200.3323,18068.0
2023-12-13 15:05:00,212.2,212.3,211.36,211.36,21764.0,200.4362,200.5307,199.6428,199.6428,21764.0
2023-12-13 15:10:00,211.44,211.53,211.14,211.53,16116.0,199.7183,199.8034,199.435,199.8034,16116.0
2023-12-13 15:15:00,211.45,211.58,210.98,211.08,32683.0,199.7278,199.8506,199.2838,199.3783,32683.0
2023-12-13 15:20:00,211.23,211.4,210.94,210.94,17875.0,199.52,199.6806,199.2461,199.2461,17875.0
2023-12-13 15:25:00,210.98,211.06,210.41,210.89,38817.0,199.2838,199.3594,198.7454,199.1988,38817.0
2023-12-13 15:30:00,210.89,211.13,210.84,210.88,40719.0,199.1988,199.4255,199.1516,199.1894,40719.0
2023-12-13 15:35:00,210.9,211.33,210.9,211.11,32744.0,199.2083,199.6144,199.2083,199.4066,32744.0
2023-12-13 15:40:00,211.14,211.36,210.96,211.11,34326.0,199.435,199.6428,199.265,199.4066,34326.0
2023-12-13 15:45:00,211.11,211.12,210.57,210.84,61525.0,199.4066,199.4161,198.8966,199.1516,61525.0
2023-12-13 15:50:00,210.83,211.24,210.81,211.11,53487.0,199.1422,199.5294,199.1233,199.4066,53487.0
2023-12-13 15:55:00,211.09,211.33,210.98,211.06,105027.0,199.3878,199.6144,199.2838,199.3594,105027.0
2023-12-14 09:30:00,215.46,217.99,215.0,217.91,107850.0,203.5155,205.9052,203.081,205.8297,107850.0
2023-12-14 09:35:00,217.92,218.48,215.84,216.47,31924.0,205.8391,206.3681,203.8744,204.4695,31924.0
2023-12-14 09:40:00,216.35,216.67,215.73,216.53,18437.0,204.3562,204.6584,203.7705,204.5262,18437.0
2023-12-14 09:45:00,216.55,217.27,216.25,216.27,29733.0,204.5451,205.2251,204.2617,204.2806,29733.0
2023-12-14 09:50:00,216.35,216.37,215.63,215.79,34328.0,204.3562,204.375,203.6761,203.8272,34328.0
2023-12-14 09:55:00,215.81,216.14,215.34,216.09,21752.0,203.8461,204.1578,203.4021,204.1106,21752.0
2023-12-14 10:00:00,216.15,216.57,215.8,216.57,22903.0,204.1672,204.564,203.8366,204.564,22903.0
2023-12-14 10:05:00,216.55,216.6,215.81,216.04,23641.0,204.5451,204.5923,203.8461,204.0633,23641.0
2023-12-14 10:10:00,216.11,216.27,215.81,216.0,15683.0,204.1295,204.2806,203.8461,204.0256,15683.0
2023-12-14 10:15:00,215.92,216.14,215.65,215.68,13330.0,203.95,204.1578,203.695,203.7233,13330.0
2023-12-14 10:20:00,215.74,216.17,215.63,215.65,23373.0,203.78,204.1861,203.6761,203.695,23373.0
2023-12-14 10:25:00,215.65,216.48,215.62,216.29,23285.0,203.695,204.4789,203.6666,204.2995,23285.0
2023-12-14 10:30:00,216.19,216.29,215.81,216.22,18466.0,204.205,204.2995,203.8461,204.2334,18466.0
2023-12-14 10:35:00,216.2,216.21,215.35,215.61,19694.0,204.2145,204.2239,203.4116,203.6572,19694.0
2023-12-14 10:40:00,215.62,215.71,215.27,215.27,7810.0,203.6666,203.7516,203.336,203.336,7810.0
2023-12-14 10:45:00,215.22,215.3,215.09,215.15,24769.0,203.2888,203.3644,203.166,203.2227,24769.0
2023-12-14 10:50:00,215.2,215.66,215.14,215.53,9679.0,203.2699,203.7044,203.2132,203.5816,9679.0
2023-12-14 10:55:00,215.52,215.62,215.02,215.03,8547.0,203.5722,203.6666,203.0999,203.1093,8547.0
2023-12-14 11:00:00,215.02,215.06,214.69,214.96,12858.0,203.0999,203.1377,202.7882,203.0432,12858.0
2023-12-14 11:05:00,215.02,215.26,214.98,215.01,17547.0,203.0999,203.3266,203.0621,203.0904,17547.0
2023-12-14 11:10:00,215.03,215.31,214.52,214.54,14024.0,203.1093,203.3738,202.6276,202.6465,14024.0
2023-12-14 11:15:00,214.5,214.91,214.38,214.72,19107.0,202.6087,202.996,202.4954,202.8165,19107.0
2023-12-14 11:20:00,214.53,214.9,214.52,214.71,21224.0,202.637,202.9865,202.6276,202.8071,21224.0
2023-12-14 11:25:00,214.84,214.84,214.49,214.6,14004.0,202.9299,202.9299,202.5993,202.7032,14004.0
2023-12-14 11:30:00,214.49,214.78,214.38,214.38,24888.0,202.5993,202.8732,202.4954,202.4954,24888.0
2023-12-14 11:35:00,214.37,214.48,214.32,214.39,6920.0,202.4859,202.5898,202.4387,202.5048,6920.0
2023-12-14 11:40:00,214.38,215.09,214.33,215.09,20093.0,202.4954,203.166,202.4481,203.166,20093.0
2023-12-14 11:45:00,215.1,215.27,215.03,215.17,10794.0,203.1754,203.336,203.1093,203.2416,10794.0
2023-12-14 11:50:00,215.12,215.26,214.93,215.08,13161.0,203.1943,203.3266,203.0149,203.1566,13161.0
2023-12-14 11:55:00,215.1,215.68,215.09,215.66,19984.0,203.1754,203.7233,203.166,203.7044,19984.0
2023-12-14 12:00:00,215.74,215.89,215.56,215.74,19150.0,203.78,203.9217,203.6099,203.78,19150.0
2023-12-14 12:05:00,215.74,216.07,215.68,215.98,14150.0,203.78,204.0917,203.7233,204.0067,14150.0
2023-12-14 12:10:00,216.04,216.38,216.0,216.27,16422.0,204.0633,204.3845,204.0256,204.2806,16422.0
2023-12-14 12:15:00,216.29,216.29,215.94,216.08,9278.0,204.2995,204.2995,203.9689,204.1011,9278.0
2023-12-14 12:20:00,216.09,216.28,215.96,215.96,11911.0,204.1106,204.29,203.9878,203.9878,11911.0
2023-12-14 12:25:00,216.03,216.11,215.95,216.01,5041.0,204.0539,204.1295,203.9783,204.035,5041.0
2023-12-14 12:30:00,215.94,216.22,215.91,216.22,12591.0,203.9689,204.2334,203.9405,204.2334,12591.0
2023-12-14 12:35:00,216.24,216.24,215.97,215.99,10740.0,204.2522,204.2522,203.9972,204.0161,10740.0
2023-12-14 12:40:00,216.02,216.11,215.88,215.94,21780.0,204.0444,204.1295,203.9122,203.9689,21780.0
2023-12-14 12:45:00,215.9,215.94,215.48,215.59,18490.0,203.9311,203.9689,203.5344,203.6383,18490.0
2023-12-14 12:50:00,215.58,215.79,215.36,215.42,11735.0,203.6288,203.8272,203.421,203.4777,11735.0
2023-12-14 12:55:00,215.3,215.3,214.94,215.07,19878.0,203.3644,203.3644,203.0243,203.1471,19878.0
2023-12-14 13:00:00,215.09,215.1,214.74,214.74,6295.0,203.166,203.1754,202.8354,202.8354,6295.0
2023-12-14 13:05:00,214.76,214.91,214.5,214.63,14953.0,202.8543,202.996,202.6087,202.7315,14953.0
2023-12-14 13:10:00,214.7,214.83,214.55,214.81,14428.0,202.7976,202.9204,202.6559,202.9015,14428.0
2023-12-14 13:15:00,214.85,214.94,214.5,214.77,7470.0,202.9393,203.0243,202.6087,202.8637,7470.0
2023-12-14 13:20:00,214.74,215.29,214.73,215.1,7043.0,202.8354,203.3549,202.826,203.1754,7043.0
2023-12-14 13:25:00,215.0,215.13,214.81,214.81,9989.0,203.081,203.2038,202.9015,202.9015,9989.0
2023-12-14 13:30:00,214.77,215.12,214.75,215.08,11746.0,202.8637,203.1943,202.8449,203.1566,11746.0
2023-12-14 13:35:00,215.08,215.16,214.89,215.16,15650.0,203.1566,203.2321,202.9771,203.2321,15650.0
2023-12-14 13:40:00,215.11,215.15,214.98,215.09,7674.0,203.1849,203.2227,203.0621,203.166,7674.0
2023-12-14 13:45:00,215.11,215.12,214.99,215.03,8845.0,203.1849,203.1943,203.0715,203.1093,8845.0
2023-12-14 13:50:00,215.03,215.06,214.26,214.33,23864.0,203.1093,203.1377,202.382,202.4481,23864.0
2023-12-14 13:55:00,214.34,214.86,214.33,214.81,24480.0,202.4576,202.9488,202.4481,202.9015,24480.0
2023-12-14 14:00:00,214.86,215.42,214.78,215.08,19617.0,202.9488,203.4777,202.8732,203.1566,19617.0
2023-12-14 14:05:00,215.11,215.2,214.76,215.06,5888.0,203.1849,203.2699,202.8543,203.1377,5888.0
2023-12-14 14:10:00,215.0,215.4,214.83,215.33,14745.0,203.081,203.4588,202.9204,203.3927,14745.0
2023-12-14 14:15:00,215.19,215.47,215.06,215.33,7297.0,203.2605,203.5249,203.1377,203.3927,7297.0
2023-12-14 14:20:00,215.39,215.39,214.91,215.02,6194.0,203.4494,203.4494,202.996,203.0999,6194.0
2023-12-14 14:25:00,215.01,215.02,214.65,214.75,7663.0,203.0904,203.0999,202.7504,202.8449,7663.0
2023-12-14 14:30:00,214.75,214.96,214.7,214.96,9967.0,202.8449,203.0432,202.7976,203.0432,9967.0
2023-12-14 14:35:00,214.96,214.96,214.78,214.8,10686.0,203.0432,203.0432,202.8732,202.8921,10686.0
2023-12-14 14:40:00,214.78,215.2,214.77,215.16,8496.0,202.8732,203.2699,202.8637,203.2321,8496.0
2023-12-14 14:45:00,215.13,215.18,214.8,215.05,18909.0,203.2038,203.251,202.8921,203.1282,18909.0
2023-12-14 14:50:00,215.05,215.07,214.77,214.77,57763.0,203.1282,203.1471,202.8637,202.8637,57763.0
2023-12-14 14:55:00,214.75,214.76,214.15,214.19,16389.0,202.8449,202.8543,202.2781,202.3159,16389.0
2023-12-14 15:00:00,214.11,214.2,213.74,214.03,29237.0,202.2403,202.3253,201.8908,202.1648,29237.0
2023-12-14 15:05:00,213.97,214.1,213.72,214.05,16838.0,202.1081,202.2309,201.872,202.1837,16838.0
2023-12-14 15:10:00,214.07,214.14,213.94,214.1,13367.0,202.2025,202.2687,202.0798,202.2309,13367.0
2023-12-14 15:15:00,214.07,214.22,214.0,214.05,10326.0,202.2025,202.3442,202.1364,202.1837,10326.0
2023-12-14 15:20:00,214.08,214.09,213.73,213.73,10665.0,202.212,202.2214,201.8814,201.8814,10665.0
2023-12-14 15:25:00,213.76,213.83,213.07,213.14,10685.0,201.9097,201.9759,201.258,201.3241,10685.0
2023-12-14 15:30:00,213.18,213.28,212.52,212.55,23972.0,201.3619,201.4563,200.7385,200.7668,23972.0
2023-12-14 15:35:00,212.51,212.71,212.07,212.15,19304.0,200.729,200.9179,200.3134,200.389,19304.0
2023-12-14 15:40:00,212.09,212.16,211.66,211.71,50322.0,200.3323,200.3984,199.9262,199.9734,50322.0
2023-12-14 15:45:00,211.68,211.94,211.3,211.49,50656.0,199.945,200.1906,199.5861,199.7656,50656.0
2023-12-14 15:50:00,211.48,211.63,211.24,211.44,82050.0,199.7561,199.8978,199.5294,199.7183,82050.0
2023-12-14 15:55:00,211.45,212.22,211.26,212.17,187039.0,199.7278,200.4551,199.5483,200.4079,187039.0
2023-12-15 09:30:00,210.13,211.6,209.84,210.34,663486.0,198.481,199.8695,198.207,198.6793,663486.0
2023-12-15 09:35:00,209.9,209.94,208.33,209.4,26034.0,198.2637,198.3015,196.7808,197.7914,26034.0
2023-12-15 09:40:00,209.5,209.68,208.69,208.69,11724.0,197.8859,198.0559,197.1208,197.1208,11724.0
2023-12-15 09:45:00,208.55,209.63,208.44,209.47,13983.0,196.9886,198.0087,196.8847,197.8576,13983.0
2023-12-15 09:50:00,209.59,210.13,209.02,210.04,15262.0,197.9709,198.481,197.4325,198.396,15262.0
2023-12-15 09:55:00,209.95,210.6,209.77,210.57,13508.0,198.311,198.9249,198.1409,198.8966,13508.0
2023-12-15 10:00:00,210.61,211.46,210.61,211.27,17816.0,198.9344,199.7372,198.9344,199.5578,17816.0
2023-12-15 10:05:00,211.32,211.32,210.86,210.86,14393.0,199.605,199.605,199.1705,199.1705,14393.0
2023-12-15 10:10:00,210.9,211.1,210.56,210.99,18724.0,199.2083,199.3972,198.8871,199.2933,18724.0
2023-12-15 10:15:00,210.93,211.1,210.56,210.91,8288.0,199.2366,199.3972,198.8871,199.2177,8288.0
2023-12-15 10:20:00,210.91,210.95,210.37,210.89,12708.0,199.2177,199.2555,198.7077,199.1988,12708.0
2023-12-15 10:25:00,210.9,211.14,210.69,210.78,6980.0,199.2083,199.435,199.0099,199.0949,6980.0
2023-12-15 10:30:00,210.66,210.91,210.48,210.88,13871.0,198.9816,199.2177,198.8116,199.1894,13871.0
2023-12-15 10:35:00,210.83,211.05,210.48,210.48,10699.0,199.1422,199.35,198.8116,198.8116,10699.0
2023-12-15 10:40:00,210.55,210.75,210.4,210.62,4769.0,198.8777,199.0666,198.736,198.9438,4769.0
2023-12-15 10:45:00,210.6,210.61,210.17,210.23,15891.0,198.9249,198.9344,198.5188,198.5754,15891.0
2023-12-15 10:50:00,210.24,210.99,210.06,210.88,24977.0,198.5849,199.2933,198.4149,199.1894,24977.0
2023-12-15 10:55:00,210.87,211.47,210.73,211.47,8981.0,199.1799,199.7467,199.0477,199.7467,8981.0
2023-12-15 11:00:00,211.52,211.7,211.38,211.65,5672.0,199.7939,199.9639,199.6617,199.9167,5672.0
2023-12-15 11:05:00,211.72,212.01,211.42,211.88,19246.0,199.9828,200.2567,199.6995,200.134,19246.0
2023-12-15 11:10:00,211.78,211.86,211.57,211.79,8178.0,200.0395,200.1151,199.8411,200.0489,8178.0
2023-12-15 11:15:00,211.98,212.08,211.62,211.67,14850.0,200.2284,200.3229,199.8884,199.9356,14850.0
2023-12-15 11:20:00,211.67,211.71,211.46,211.46,7136.0,199.9356,199.9734,199.7372,199.7372,7136.0
2023-12-15 11:25:00,211.58,211.66,211.46,211.52,12504.0,199.8506,199.9262,199.7372,199.7939,12504.0
2023-12-15 11:30:00,211.5,211.56,211.15,211.26,7519.0,199.775,199.8317,199.4444,199.5483,7519.0
2023-12-15 11:35:00,211.32,211.37,210.94,210.96,3514.0,199.605,199.6522,199.2461,199.265,3514.0
2023-12-15 11:40:00,210.94,211.72,210.85,211.72,21687.0,199.2461,199.9828,199.1611,199.9828,21687.0
2023-12-15 11:45:00,211.53,211.79,211.5,211.6,10290.0,199.8034,200.0489,199.775,199.8695,10290.0
2023-12-15 11:50:00,211.65,211.78,211.44,211.44,7326.0,199.9167,200.0395,199.7183,199.7183,7326.0
2023-12-15 11:55:00,211.42,211.56,211.29,211.5,5001.0,199.6995,199.8317,199.5767,199.775,5001.0
2023-12-15 12:00:00,211.45,211.69,211.43,211.55,9915.0,199.7278,199.9545,199.7089,199.8223,9915.0
2023-12-15 12:05:00,211.51,211.75,211.3,211.4,19445.0,199.7845,200.0112,199.5861,199.6806,19445.0
2023-12-15 12:10:00,211.42,211.52,211.25,211.25,17787.0,199.6995,199.7939,199.5389,199.5389,17787.0
2023-12-15 12:15:00,211.29,211.53,211.23,211.48,5855.0,199.5767,199.8034,199.52,199.7561,5855.0
2023-12-15 12:20:00,211.41,211.58,211.39,211.56,3711.0,199.69,199.8506,199.6711,199.8317,3711.0
2023-12-15 12:25:00,211.63,211.95,211.63,211.84,12351.0,199.8978,200.2001,199.8978,200.0962,12351.0
2023-12-15 12:30:00,211.9,211.98,211.8,211.94,13956.0,200.1528,200.2284,200.0584,200.1906,13956.0
2023-12-15 12:35:00,211.95,212.1,211.9,212.08,5834.0,200.2001,200.3418,200.1528,200.3229,5834.0
2023-12-15 12:40:00,212.15,212.15,211.92,211.94,5840.0,200.389,200.389,200.1717,200.1906,5840.0
2023-12-15 12:45:00,211.93,211.97,211.8,211.81,10963.0,200.1812,200.219,200.0584,200.0678,10963.0
2023-12-15 12:50:00,211.87,211.94,211.71,211.72,12828.0,200.1245,200.1906,199.9734,199.9828,12828.0
2023-12-15 12:55:00,211.72,211.72,210.9,210.95,19794.0,199.9828,199.9828,199.2083,199.2555,19794.0
2023-12-15 13:00:00,210.89,210.89,210.59,210.64,3582.0,199.1988,199.1988,198.9155,198.9627,3582.0
2023-12-15 13:05:00,210.64,210.67,210.3,210.33,8947.0,198.9627,198.991,198.6415,198.6699,8947.0
2023-12-15 13:10:00,210.47,210.48,209.96,210.03,9440.0,198.8021,198.8116,198.3204,198.3865,9440.0
2023-12-15 13:15:00,209.97,210.13,209.84,209.84,6016.0,198.3298,198.481,198.207,198.207,6016.0
2023-12-15 13:20:00,209.84,210.05,209.8,209.98,9351.0,198.207,198.4054,198.1693,198.3393,9351.0
2023-12-15 13:25:00,209.95,210.29,209.94,210.18,11586.0,198.311,198.6321,198.3015,198.5282,11586.0
2023-12-15 13:30:00,210.16,210.23,210.04,210.2,4294.0,198.5093,198.5754,198.396,198.5471,4294.0
2023-12-15 13:35:00,210.19,210.51,210.14,210.19,10520.0,198.5376,198.8399,198.4904,198.5376,10520.0
2023-12-15 13:40:00,210.15,210.19,209.8,209.8,13962.0,198.4999,198.5376,198.1693,198.1693,13962.0
2023-12-15 13:45:00,209.85,210.3,209.73,210.26,13215.0,198.2165,198.6415,198.1031,198.6038,13215.0
2023-12-15 13:50:00,210.33,210.39,210.0,210.08,5942.0,198.6699,198.7266,198.3582,198.4337,5942.0
2023-12-15 13:55:00,210.15,210.22,209.84,209.84,7592.0,198.4999,198.566,198.207,198.207,7592.0
2023-12-15 14:00:00,209.82,209.99,209.71,209.92,4784.0,198.1882,198.3487,198.0843,198.2826,4784.0
2023-12-15 14:05:00,209.92,209.97,209.57,209.58,3522.0,198.2826,198.3298,197.952,197.9615,3522.0
2023-12-15 14:10:00,209.6,209.91,209.48,209.88,32932.0,197.9804,198.2732,197.867,198.2448,32932.0
2023-12-15 14:15:00,209.93,210.33,209.93,210.27,4508.0,198.2921,198.6699,198.2921,198.6132,4508.0
2023-12-15 14:20:00,210.23,210.23,209.96,209.97,3595.0,198.5754,198.5754,198.3204,198.3298,3595.0
2023-12-15 14:25:00,210.0,210.0,209.78,209.78,3533.0,198.3582,198.3582,198.1504,198.1504,3533.0
2023-12-15 14:30:00,209.75,210.17,209.74,210.08,4108.0,198.122,198.5188,198.1126,198.4337,4108.0
2023-12-15 14:35:00,210.08,210.27,209.96,210.16,9498.0,198.4337,198.6132,198.3204,198.5093,9498.0
2023-12-15 14:40:00,210.13,210.32,210.05,210.05,7585.0,198.481,198.6604,198.4054,198.4054,7585.0
2023-12-15 14:45:00,210.11,210.13,210.01,210.09,5171.0,198.4621,198.481,198.3676,198.4432,5171.0
2023-12-15 14:50:00,210.09,210.19,209.97,210.01,18998.0,198.4432,198.5376,198.3298,198.3676,18998.0
2023-12-15 14:55:00,209.88,210.19,209.73,210.19,11757.0,198.2448,198.5376,198.1031,198.5376,11757.0
2023-12-15 15:00:00,210.24,210.53,210.24,210.34,10956.0,198.5849,198.8588,198.5849,198.6793,10956.0
2023-12-15 15:05:00,210.35,210.51,210.28,210.37,14496.0,198.6888,198.8399,198.6227,198.7077,14496.0
2023-12-15 15:10:00,210.32,210.62,210.32,210.41,10141.0,198.6604,198.9438,198.6604,198.7454,10141.0
2023-12-15 15:15:00,210.36,210.49,210.26,210.49,6749.0,198.6982,198.821,198.6038,198.821,6749.0
2023-12-15 15:20:00,210.49,210.84,210.44,210.8,10671.0,198.821,199.1516,198.7738,199.1138,10671.0
2023-12-15 15:25:00,210.8,211.09,210.74,211.09,17999.0,199.1138,199.3878,199.0572,199.3878,17999.0
2023-12-15 15:30:00,211.05,211.18,210.96,211.05,12887.0,199.35,199.4728,199.265,199.35,12887.0
2023-12-15 15:35:00,211.04,211.05,210.74,210.79,18726.0,199.3405,199.35,199.0572,199.1044,18726.0
2023-12-15 15:40:00,210.78,211.06,210.66,210.83,16021.0,199.0949,199.3594,198.9816,199.1422,16021.0
2023-12-15 15:45:00,210.81,211.36,210.81,211.35,24429.0,199.1233,199.6428,199.1233,199.6333,24429.0
2023-12-15 15:50:00,211.38,212.27,211.35,212.03,30252.0,199.6617,200.5023,199.6333,200.2756,30252.0
2023-12-15 15:55:00,212.07,212.79,211.93,211.93,161392.0,200.3134,200.9935,200.1812,200.1812,161392.0
2023-12-18 09:30:00,212.04,212.67,211.35,212.64,34698.0,200.2851,200.8802,199.6333,200.8518,34698.0
2023-12-18 09:35:00,212.52,214.04,212.51,213.37,14256.0,200.7385,202.1742,200.729,201.5414,14256.0
2023-12-18 09:40:00,213.19,213.61,212.54,212.58,6624.0,201.3713,201.768,200.7574,200.7952,6624.0
2023-12-18 09:45:00,212.53,213.26,212.35,212.93,22324.0,200.7479,201.4375,200.5779,201.1257,22324.0
2023-12-18 09:50:00,212.9,213.23,212.57,212.58,8839.0,201.0974,201.4091,200.7857,200.7952,8839.0
2023-12-18 09:55:00,212.47,212.87,212.22,212.8,12363.0,200.6912,201.0691,200.4551,201.003,12363.0
2023-12-18 10:00:00,213.09,213.11,212.32,212.51,4292.0,201.2769,201.2958,200.5496,200.729,4292.0
2023-12-18 10:05:00,212.33,212.39,211.66,211.78,9466.0,200.559,200.6157,199.9262,200.0395,9466.0
2023-12-18 10:10:00,211.73,212.42,211.73,212.09,7701.0,199.9923,200.644,199.9923,200.3323,7701.0
2023-12-18 10:15:00,212.07,212.12,211.58,211.65,7746.0,200.3134,200.3607,199.8506,199.9167,7746.0
2023-12-18 10:20:00,211.61,211.9,211.59,211.7,3060.0,199.8789,200.1528,199.86,199.9639,3060.0
2023-12-18 10:25:00,211.59,212.14,211.25,212.14,5932.0,199.86,200.3795,199.5389,200.3795,5932.0
2023-12-18 10:30:00,212.16,212.16,211.83,211.94,6147.0,200.3984,200.3984,200.0867,200.1906,6147.0
2023-12-18 10:35:00,211.84,211.95,211.52,211.76,6354.0,200.0962,200.2001,199.7939,200.0206,6354.0
2023-12-18 10:40:00,211.83,211.87,211.35,211.36,7807.0,200.0867,200.1245,199.6333,199.6428,7807.0
2023-12-18 10:45:00,211.45,211.59,211.24,211.28,20491.0,199.7278,199.86,199.5294,199.5672,20491.0
2023-12-18 10:50:00,211.23,211.29,210.48,210.52,8473.0,199.52,199.5767,198.8116,198.8494,8473.0
2023-12-18 10:55:00,210.5,210.83,210.49,210.73,5813.0,198.8305,199.1422,198.821,199.0477,5813.0
2023-12-18 11:00:00,210.72,210.8,210.15,210.32,14889.0,199.0383,199.1138,198.4999,198.6604,14889.0
2023-12-18 11:05:00,210.32,210.32,210.04,210.27,11907.0,198.6604,198.6604,198.396,198.6132,11907.0
2023-12-18 11:10:00,210.27,210.99,210.26,210.44,7224.0,198.6132,199.2933,198.6038,198.7738,7224.0
2023-12-18 11:15:00,210.55,210.62,210.32,210.42,16476.0,198.8777,198.9438,198.6604,198.7549,16476.0
2023-12-18 11:20:00,210.45,210.57,209.95,210.06,8376.0,198.7832,198.8966,198.311,198.4149,8376.0
2023-12-18 11:25:00,210.16,210.42,209.91,210.27,2888.0,198.5093,198.7549,198.2732,198.6132,2888.0
2023-12-18 11:30:00,210.21,210.41,210.0,210.17,4588.0,198.5565,198.7454,198.3582,198.5188,4588.0
2023-12-18 11:35:00,210.1,210.33,209.91,210.22,11738.0,198.4526,198.6699,198.2732,198.566,11738.0
2023-12-18 11:40:00,210.24,210.71,210.19,210.67,5296.0,198.5849,199.0288,198.5376,198.991,5296.0
2023-12-18 11:45:00,210.53,210.62,210.36,210.56,3530.0,198.8588,198.9438,198.6982,198.8871,3530.0
2023-12-18 11:50:00,210.54,210.92,210.54,210.82,11532.0,198.8682,199.2272,198.8682,199.1327,11532.0
2023-12-18 11:55:00,210.86,211.0,210.71,210.88,3268.0,199.1705,199.3027,199.0288,199.1894,3268.0
2023-12-18 12:00:00,210.91,211.23,210.78,211.16,8929.0,199.2177,199.52,199.0949,199.4539,8929.0
2023-12-18 12:05:00,211.13,211.15,210.68,210.74,9322.0,199.4255,199.4444,199.0005,199.0572,9322.0
2023-12-18 12:10:00,210.76,211.06,210.58,210.92,9072.0,199.076,199.3594,198.906,199.2272,9072.0
2023-12-18 12:15:00,210.99,211.16,210.89,211.07,6475.0,199.2933,199.4539,199.1988,199.3689,6475.0
2023-12-18 12:20:00,211.18,211.44,211.12,211.4,4376.0,199.4728,199.7183,199.4161,199.6806,4376.0
2023-12-18 12:25:00,211.4,211.52,211.26,211.26,5251.0,199.6806,199.7939,199.5483,199.5483,5251.0
2023-12-18 12:30:00,211.3,211.31,210.49,210.64,11631.0,199.5861,199.5956,198.821,198.9627,11631.0
2023-12-18 12:35:00,210.68,211.13,210.59,210.74,27991.0,199.0005,199.4255,198.9155,199.0572,27991.0
2023-12-18 12:40:00,210.59,210.93,210.5,210.73,22463.0,198.9155,199.2366,198.8305,199.0477,22463.0
2023-12-18 12:45:00,210.93,211.28,210.93,211.08,6106.0,199.2366,199.5672,199.2366,199.3783,6106.0
2023-12-18 12:50:00,211.17,211.2,210.9,210.94,2414.0,199.4633,199.4917,199.2083,199.2461,2414.0
2023-12-18 12:55:00,210.89,211.16,210.7,211.03,5907.0,199.1988,199.4539,199.0194,199.3311,5907.0
2023-12-18 13:00:00,211.03,211.04,210.71,210.81,2887.0,199.3311,199.3405,199.0288,199.1233,2887.0
2023-12-18 13:05:00,210.59,210.82,210.59,210.81,1700.0,198.9155,199.1327,198.9155,199.1233,1700.0
2023-12-18 13:10:00,210.9,211.05,210.73,210.99,4347.0,199.2083,199.35,199.0477,199.2933,4347.0
2023-12-18 13:15:00,210.99,211.09,210.81,210.81,3500.0,199.2933,199.3878,199.1233,199.1233,3500.0
2023-12-18 13:20:00,210.78,210.89,210.72,210.72,2302.0,199.0949,199.1988,199.0383,199.0383,2302.0
2023-12-18 13:25:00,210.62,210.94,210.61,210.89,3625.0,198.9438,199.2461,198.9344,199.1988,3625.0
2023-12-18 13:30:00,210.92,210.93,210.66,210.88,2384.0,199.2272,199.2366,198.9816,199.1894,2384.0
2023-12-18 13:35:00,210.83,210.95,210.74,210.88,6563.0,199.1422,199.2555,199.0572,199.1894,6563.0
2023-12-18 13:40:00,210.89,210.89,210.74,210.84,1676.0,199.1988,199.1988,199.0572,199.1516,1676.0
2023-12-18 13:45:00,210.84,211.19,210.75,211.19,4767.0,199.1516,199.4822,199.0666,199.4822,4767.0
2023-12-18 13:50:00,211.22,211.28,210.9,211.02,4615.0,199.5105,199.5672,199.2083,199.3216,4615.0
2023-12-18 13:55:00,211.05,211.06,210.91,210.92,2811.0,199.35,199.3594,199.2177,199.2272,2811.0
2023-12-18 14:00:00,210.92,210.99,210.74,210.99,6072.0,199.2272,199.2933,199.0572,199.2933,6072.0
2023-12-18 14:05:00,210.82,211.1,210.78,211.05,3652.0,199.1327,199.3972,199.0949,199.35,3652.0
2023-12-18 14:10:00,210.99,211.16,210.99,211.05,3601.0,199.2933,199.4539,199.2933,199.35,3601.0
2023-12-18 14:15:00,211.04,211.34,211.03,211.14,13943.0,199.3405,199.6239,199.3311,199.435,13943.0
2023-12-18 14:20:00,211.09,211.63,211.09,211.55,4877.0,199.3878,199.8978,199.3878,199.8223,4877.0
2023-12-18 14:25:00,211.55,211.59,211.18,211.31,16971.0,199.8223,199.86,199.4728,199.5956,16971.0
2023-12-18 14:30:00,211.24,211.36,211.1,211.18,8424.0,199.5294,199.6428,199.3972,199.4728,8424.0
2023-12-18 14:35:00,211.13,211.36,211.13,211.22,5138.0,199.4255,199.6428,199.4255,199.5105,5138.0
2023-12-18 14:40:00,211.31,211.42,211.21,211.35,10615.0,199.5956,199.6995,199.5011,199.6333,10615.0
2023-12-18 14:45:00,211.32,211.32,211.03,211.14,4463.0,199.605,199.605,199.3311,199.435,4463.0
2023-12-18 14:50:00,211.11,211.2,211.04,211.09,5210.0,199.4066,199.4917,199.3405,199.3878,5210.0
2023-12-18 14:55:00,211.05,211.15,210.81,210.89,3230.0,199.35,199.4444,199.1233,199.1988,3230.0
2023-12-18 15:00:00,210.89,210.89,210.63,210.82,3428.0,199.1988,199.1988,198.9533,199.1327,3428.0
2023-12-18 15:05:00,210.71,210.74,210.45,210.5,7645.0,199.0288,199.0572,198.7832,198.8305,7645.0
2023-12-18 15:10:00,210.52,210.52,210.25,210.37,3972.0,198.8494,198.8494,198.5943,198.7077,3972.0
2023-12-18 15:15:00,210.31,210.42,210.3,210.39,3596.0,198.651,198.7549,198.6415,198.7266,3596.0
2023-12-18 15:20:00,210.4,210.6,210.38,210.51,9715.0,198.736,198.9249,198.7171,198.8399,9715.0
2023-12-18 15:25:00,210.48,210.91,210.44,210.89,9221.0,198.8116,199.2177,198.7738,199.1988,9221.0
2023-12-18 15:30:00,210.84,211.11,210.83,211.01,16003.0,199.1516,199.4066,199.1422,199.3122,16003.0
2023-12-18 15:35:00,211.0,211.24,210.89,210.95,9338.0,199.3027,199.5294,199.1988,199.2555,9338.0
2023-12-18 15:40:00,210.93,211.09,210.86,210.86,7471.0,199.2366,199.3878,199.1705,199.1705,7471.0
2023-12-18 15:45:00,210.88,211.01,210.86,210.98,11429.0,199.1894,199.3122,199.1705,199.2838,11429.0
2023-12-18 15:50:00,211.06,211.18,210.9,211.14,21841.0,199.3594,199.4728,199.2083,199.435,21841.0
2023-12-18 15:55:00,211.12,211.14,210.68,210.68,77592.0,199.4161,199.435,199.0005,199.0005,77592.0
2023-12-19 09:30:00,211.45,211.73,210.7,211.48,43636.0,199.7278,199.9923,199.0194,199.7561,43636.0
2023-12-19 09:35:00,211.87,213.07,211.87,212.59,5589.0,200.1245,201.258,200.1245,200.8046,5589.0
2023-12-19 09:40:00,212.52,213.12,212.4,213.12,10177.0,200.7385,201.3052,200.6251,201.3052,10177.0
2023-12-19 09:45:00,212.94,213.23,212.71,212.98,15929.0,201.1352,201.4091,200.9179,201.173,15929.0
2023-12-19 09:50:00,212.97,213.06,212.57,212.62,8872.0,201.1635,201.2485,200.7857,200.8329,8872.0
2023-12-19 09:55:00,212.52,212.75,212.1,212.11,5864.0,200.7385,200.9557,200.3418,200.3512,5864.0
2023-12-19 10:00:00,212.15,212.3,211.8,211.96,7068.0,200.389,200.5307,200.0584,200.2095,7068.0
2023-12-19 10:05:00,212.04,212.27,211.71,212.01,23499.0,200.2851,200.5023,199.9734,200.2567,23499.0
2023-12-19 10:10:00,212.04,212.19,211.62,212.06,9542.0,200.2851,200.4268,199.8884,200.304,9542.0
2023-12-19 10:15:00,212.15,212.43,212.04,212.31,24823.0,200.389,200.6535,200.2851,200.5401,24823.0
2023-12-19 10:20:00,212.31,212.37,212.12,212.3,35393.0,200.5401,200.5968,200.3607,200.5307,35393.0
2023-12-19 10:25:00,212.21,212.36,211.62,211.64,15173.0,200.4457,200.5873,199.8884,199.9073,15173.0
2023-12-19 10:30:00,211.61,211.96,211.26,211.73,4257.0,199.8789,200.2095,199.5483,199.9923,4257.0
2023-12-19 10:35:00,211.8,211.91,211.49,211.79,9565.0,200.0584,200.1623,199.7656,200.0489,9565.0
2023-12-19 10:40:00,211.75,211.98,211.68,211.82,6086.0,200.0112,200.2284,199.945,200.0773,6086.0
2023-12-19 10:45:00,211.87,211.93,211.72,211.76,4242.0,200.1245,200.1812,199.9828,200.0206,4242.0
2023-12-19 10:50:00,211.77,211.83,211.51,211.56,16300.0,200.0301,200.0867,199.7845,199.8317,16300.0
2023-12-19 10:55:00,211.63,212.04,211.62,211.83,7819.0,199.8978,200.2851,199.8884,200.0867,7819.0
2023-12-19 11:00:00,211.84,212.04,211.78,211.89,16524.0,200.0962,200.2851,200.0395,200.1434,16524.0
2023-12-19 11:05:00,211.83,211.9,211.52,211.64,6976.0,200.0867,200.1528,199.7939,199.9073,6976.0
2023-12-19 11:10:00,211.63,211.85,211.62,211.84,4511.0,199.8978,200.1056,199.8884,200.0962,4511.0
2023-12-19 11:15:00,211.95,212.16,211.83,211.98,5616.0,200.2001,200.3984,200.0867,200.2284,5616.0
2023-12-19 11:20:00,212.08,212.34,212.08,212.24,10612.0,200.3229,200.5685,200.3229,200.474,10612.0
2023-12-19 11:25:00,212.1,212.18,211.79,212.01,4112.0,200.3418,200.4173,200.0489,200.2567,4112.0
2023-12-19 11:30:00,211.95,211.95,211.72,211.8,5667.0,200.2001,200.2001,199.9828,200.0584,5667.0
2023-12-19 11:35:00,211.87,212.02,211.76,211.87,4381.0,200.1245,200.2662,200.0206,200.1245,4381.0
2023-12-19 11:40:00,211.97,212.05,211.75,211.78,3482.0,200.219,200.2945,200.0112,200.0395,3482.0
2023-12-19 11:45:00,211.78,211.83,211.41,211.43,8902.0,200.0395,200.0867,199.69,199.7089,8902.0
2023-12-19 11:50:00,211.43,211.74,211.19,211.74,13395.0,199.7089,200.0017,199.4822,200.0017,13395.0
2023-12-19 11:55:00,211.73,211.78,211.41,211.61,12933.0,199.9923,200.0395,199.69,199.8789,12933.0
2023-12-19 12:00:00,211.64,211.64,211.39,211.56,8555.0,199.9073,199.9073,199.6711,199.8317,8555.0
2023-12-19 12:05:00,211.51,211.78,211.42,211.64,6537.0,199.7845,200.0395,199.6995,199.9073,6537.0
2023-12-19 12:10:00,211.56,211.72,211.52,211.58,6899.0,199.8317,199.9828,199.7939,199.8506,6899.0
2023-12-19 12:15:00,211.51,211.78,211.48,211.78,11246.0,199.7845,200.0395,199.7561,200.0395,11246.0
2023-12-19 12:20:00,211.76,211.95,211.75,211.95,6729.0,200.0206,200.2001,200.0112,200.2001,6729.0
2023-12-19 12:25:00,212.0,212.01,211.89,211.93,6662.0,200.2473,200.2567,200.1434,200.1812,6662.0
2023-12-19 12:30:00,211.91,211.98,211.58,211.6,27072.0,200.1623,200.2284,199.8506,199.8695,27072.0
2023-12-19 12:35:00,211.62,211.63,211.45,211.48,11396.0,199.8884,199.8978,199.7278,199.7561,11396.0
2023-12-19 12:40:00,211.49,211.54,211.2,211.47,14160.0,199.7656,199.8128,199.4917,199.7467,14160.0
2023-12-19 12:45:00,211.45,211.73,211.43,211.58,5791.0,199.7278,199.9923,199.7089,199.8506,5791.0
2023-12-19 12:50:00,211.58,212.14,211.54,212.14,13976.0,199.8506,200.3795,199.8128,200.3795,13976.0
2023-12-19 12:55:00,212.02,212.06,211.88,211.91,5982.0,200.2662,200.304,200.134,200.1623,5982.0
2023-12-19 13:00:00,211.9,211.95,211.68,211.82,7664.0,200.1528,200.2001,199.945,200.0773,7664.0
2023-12-19 13:05:00,211.89,211.98,211.81,211.84,8531.0,200.1434,200.2284,200.0678,200.0962,8531.0
2023-12-19 13:10:00,211.85,212.0,211.76,211.84,5923.0,200.1056,200.2473,200.0206,200.0962,5923.0
2023-12-19 13:15:00,211.8,211.81,211.38,211.38,4811.0,200.0584,200.0678,199.6617,199.6617,4811.0
2023-12-19 13:20:00,211.36,211.65,211.34,211.41,11357.0,199.6428,199.9167,199.6239,199.69,11357.0
2023-12-19 13:25:00,211.37,211.54,211.15,211.35,10544.0,199.6522,199.8128,199.4444,199.6333,10544.0
2023-12-19 13:30:00,211.37,211.43,211.27,211.34,11529.0,199.6522,199.7089,199.5578,199.6239,11529.0
2023-12-19 13:35:00,211.29,211.29,211.1,211.22,8846.0,199.5767,199.5767,199.3972,199.5105,8846.0
2023-12-19 13:40:00,211.27,211.5,211.21,211.34,12290.0,199.5578,199.775,199.5011,199.6239,12290.0
2023-12-19 13:45:00,211.36,211.42,211.25,211.32,4829.0,199.6428,199.6995,199.5389,199.605,4829.0
2023-12-19 13:50:00,211.33,211.36,211.03,211.08,6607.0,199.6144,199.6428,199.3311,199.3783,6607.0
2023-12-19 13:55:00,211.08,211.21,211.07,211.14,5656.0,199.3783,199.5011,199.3689,199.435,5656.0
2023-12-19 14:00:00,211.14,211.14,210.86,210.86,6953.0,199.435,199.435,199.1705,199.1705,6953.0
2023-12-19 14:05:00,210.89,210.98,210.85,210.95,6366.0,199.1988,199.2838,199.1611,199.2555,6366.0
2023-12-19 14:10:00,211.02,211.03,210.7,210.77,6756.0,199.3216,199.3311,199.0194,199.0855,6756.0
2023-12-19 14:15:00,210.75,210.89,210.69,210.84,6909.0,199.0666,199.1988,199.0099,199.1516,6909.0
2023-12-19 14:20:00,210.85,211.07,210.8,211.01,7813.0,199.1611,199.3689,199.1138,199.3122,7813.0
2023-12-19 14:25:00,210.98,211.05,210.86,210.88,3799.0,199.2838,199.35,199.1705,199.1894,3799.0
2023-12-19 14:30:00,210.88,210.98,210.71,210.97,8351.0,199.1894,199.2838,199.0288,199.2744,8351.0
2023-12-19 14:35:00,210.95,211.2,210.92,211.2,3239.0,199.2555,199.4917,199.2272,199.4917,3239.0
2023-12-19 14:40:00,211.14,211.17,210.9,210.93,6775.0,199.435,199.4633,199.2083,199.2366,6775.0
2023-12-19 14:45:00,210.91,210.97,210.85,210.89,5395.0,199.2177,199.2744,199.1611,199.1988,5395.0
2023-12-19 14:50:00,210.91,210.92,210.75,210.85,6590.0,199.2177,199.2272,199.0666,199.1611,6590.0
2023-12-19 14:55:00,210.8,210.83,210.69,210.7,6797.0,199.1138,199.1422,199.0099,199.0194,6797.0
2023-12-19 15:00:00,210.75,210.92,210.74,210.78,6920.0,199.0666,199.2272,199.0572,199.0949,6920.0
2023-12-19 15:05:00,210.74,210.89,210.65,210.87,12191.0,199.0572,199.1988,198.9721,199.1799,12191.0
2023-12-19 15:10:00,210.84,211.22,210.77,211.2,25651.0,199.1516,199.5105,199.0855,199.4917,25651.0
2023-12-19 15:15:00,211.21,211.21,211.09,211.17,5484.0,199.5011,199.5011,199.3878,199.4633,5484.0
2023-12-19 15:20:00,211.15,211.34,210.98,210.99,8945.0,199.4444,199.6239,199.2838,199.2933,8945.0
2023-12-19 15:25:00,210.99,211.11,210.9,211.07,11855.0,199.2933,199.4066,199.2083,199.3689,11855.0
2023-12-19 15:30:00,211.1,211.25,210.97,211.11,11756.0,199.3972,199.5389,199.2744,199.4066,11756.0
2023-12-19 15:35:00,211.14,211.29,211.09,211.24,13246.0,199.435,199.5767,199.3878,199.5294,13246.0
2023-12-19 15:40:00,211.26,211.43,211.2,211.35,11594.0,199.5483,199.7089,199.4917,199.6333,11594.0
2023-12-19 15:45:00,211.38,211.4,211.11,211.15,30591.0,199.6617,199.6806,199.4066,199.4444,30591.0
2023-12-19 15:50:00,211.18,211.18,210.74,210.94,41944.0,199.4728,199.4728,199.0572,199.2461,41944.0
2023-12-19 15:55:00,210.96,211.28,210.87,210.93,118362.0,199.265,199.5672,199.1799,199.2366,118362.0
2023-12-20 09:30:00,211.51,211.54,210.41,210.58,65924.0,199.7845,199.8128,198.7454,198.906,65924.0
2023-12-20 09:35:00,210.57,211.57,210.54,210.55,27031.0,198.8966,199.8411,198.8682,198.8777,27031.0
2023-12-20 09:40:00,210.62,210.81,210.02,210.15,19155.0,198.9438,199.1233,198.3771,198.4999,19155.0
2023-12-20 09:45:00,210.02,210.43,209.62,210.22,39041.0,198.3771,198.7643,197.9992,198.566,39041.0
2023-12-20 09:50:00,210.22,210.3,209.27,209.72,23856.0,198.566,198.6415,197.6686,198.0937,23856.0
2023-12-20 09:55:00,209.77,209.85,209.27,209.65,28204.0,198.1409,198.2165,197.6686,198.0276,28204.0
2023-12-20 10:00:00,209.51,210.35,209.51,209.95,25164.0,197.8953,198.6888,197.8953,198.311,25164.0
2023-12-20 10:05:00,209.95,210.47,209.95,210.41,20359.0,198.311,198.8021,198.311,198.7454,20359.0
2023-12-20 10:10:00,210.41,210.62,210.19,210.46,19161.0,198.7454,198.9438,198.5376,198.7927,19161.0
2023-12-20 10:15:00,210.53,210.85,210.41,210.75,27818.0,198.8588,199.1611,198.7454,199.0666,27818.0
2023-12-20 10:20:00,210.78,211.0,210.51,210.97,71409.0,199.0949,199.3027,198.8399,199.2744,71409.0
2023-12-20 10:25:00,210.94,211.04,210.77,210.91,18071.0,199.2461,199.3405,199.0855,199.2177,18071.0
2023-12-20 10:30:00,210.91,211.56,210.88,211.56,20666.0,199.2177,199.8317,199.1894,199.8317,20666.0
2023-12-20 10:35:00,211.55,211.74,211.38,211.51,14243.0,199.8223,200.0017,199.6617,199.7845,14243.0
2023-12-20 10:40:00,211.43,211.97,211.41,211.97,18776.0,199.7089,200.219,199.69,200.219,18776.0
2023-12-20 10:45:00,212.0,212.21,211.63,211.74,17111.0,200.2473,200.4457,199.8978,200.0017,17111.0
2023-12-20 10:50:00,211.74,212.15,211.74,212.08,31260.0,200.0017,200.389,200.0017,200.3229,31260.0
2023-12-20 10:55:00,212.03,212.46,211.98,212.4,10835.0,200.2756,200.6818,200.2284,200.6251,10835.0
2023-12-20 11:00:00,212.4,212.66,212.34,212.63,9012.0,200.6251,200.8707,200.5685,200.8424,9012.0
2023-12-20 11:05:00,212.6,212.63,212.21,212.44,14349.0,200.814,200.8424,200.4457,200.6629,14349.0
2023-12-20 11:10:00,212.44,212.53,212.22,212.53,15087.0,200.6629,200.7479,200.4551,200.7479,15087.0
2023-12-20 11:15:00,212.44,212.59,212.4,212.59,9094.0,200.6629,200.8046,200.6251,200.8046,9094.0
2023-12-20 11:20:00,212.56,212.73,212.46,212.51,13524.0,200.7763,200.9368,200.6818,200.729,13524.0
2023-12-20 11:25:00,212.5,213.1,212.49,213.1,9480.0,200.7196,201.2863,200.7101,201.2863,9480.0
2023-12-20 11:30:00,213.04,213.46,212.94,213.36,29118.0,201.2296,201.6264,201.1352,201.5319,29118.0
2023-12-20 11:35:00,213.4,213.9,213.37,213.88,17970.0,201.5697,202.042,201.5414,202.0231,17970.0
2023-12-20 11:40:00,213.84,214.13,213.7,213.91,32864.0,201.9853,202.2592,201.8531,202.0514,32864.0
2023-12-20 11:45:00,213.95,214.04,213.78,213.78,34751.0,202.0892,202.1742,201.9286,201.9286,34751.0
2023-12-20 11:50:00,213.81,214.02,213.78,213.85,29012.0,201.957,202.1553,201.9286,201.9947,29012.0
2023-12-20 11:55:00,213.85,213.87,212.87,212.92,29859.0,201.9947,202.0136,201.0691,201.1163,29859.0
2023-12-20 12:00:00,212.87,212.87,212.36,212.83,4248.0,201.0691,201.0691,200.5873,201.0313,4248.0
2023-12-20 12:05:00,212.83,212.88,212.41,212.55,15109.0,201.0313,201.0785,200.6346,200.7668,15109.0
2023-12-20 12:10:00,212.55,212.94,212.45,212.94,7302.0,200.7668,201.1352,200.6724,201.1352,7302.0
2023-12-20 12:15:00,212.97,213.01,212.59,212.65,18587.0,201.1635,201.2013,200.8046,200.8613,18587.0
2023-12-20 12:20:00,212.66,213.0,212.65,212.84,11488.0,200.8707,201.1919,200.8613,201.0407,11488.0
2023-12-20 12:25:00,212.82,213.0,212.73,212.88,9977.0,201.0218,201.1919,200.9368,201.0785,9977.0
2023-12-20 12:30:00,212.9,212.93,212.39,212.83,9867.0,201.0974,201.1257,200.6157,201.0313,9867.0
2023-12-20 12:35:00,212.67,212.87,212.61,212.87,11483.0,200.8802,201.0691,200.8235,201.0691,11483.0
2023-12-20 12:40:00,212.73,213.05,212.7,212.98,11741.0,200.9368,201.2391,200.9085,201.173,11741.0
2023-12-20 12:45:00,212.91,213.05,212.83,212.98,30275.0,201.1069,201.2391,201.0313,201.173,30275.0
2023-12-20 12:50:00,212.96,213.19,212.91,213.19,92781.0,201.1541,201.3713,201.1069,201.3713,92781.0
2023-12-20 12:55:00,213.38,213.49,213.14,213.25,4944.0,201.5508,201.6547,201.3241,201.428,4944.0
2023-12-20 13:00:00,213.28,213.57,213.13,213.5,8905.0,201.4563,201.7303,201.3147,201.6641,8905.0
2023-12-20 13:05:00,213.51,213.58,213.26,213.34,18485.0,201.6736,201.7397,201.4375,201.513,18485.0
2023-12-20 13:10:00,213.3,213.88,213.25,213.87,9073.0,201.4752,202.0231,201.428,202.0136,9073.0
2023-12-20 13:15:00,213.96,214.22,213.95,214.2,3786.0,202.0986,202.3442,202.0892,202.3253,3786.0
2023-12-20 13:20:00,214.14,214.51,214.08,214.45,23088.0,202.2687,202.6182,202.212,202.5615,23088.0
2023-12-20 13:25:00,214.41,214.41,214.08,214.25,8517.0,202.5237,202.5237,202.212,202.3726,8517.0
2023-12-20 13:30:00,214.32,214.39,214.08,214.37,6495.0,202.4387,202.5048,202.212,202.4859,6495.0
2023-12-20 13:35:00,214.32,214.43,214.23,214.43,11776.0,202.4387,202.5426,202.3537,202.5426,11776.0
2023-12-20 13:40:00,214.41,214.41,214.12,214.29,14186.0,202.5237,202.5237,202.2498,202.4104,14186.0
2023-12-20 13:45:00,214.28,214.32,213.99,214.26,4467.0,202.4009,202.4387,202.127,202.382,4467.0
2023-12-20 13:50:00,214.21,214.23,213.9,214.04,22487.0,202.3348,202.3537,202.042,202.1742,22487.0
2023-12-20 13:55:00,214.0,214.1,213.44,213.45,19005.0,202.1364,202.2309,201.6075,201.6169,19005.0
2023-12-20 14:00:00,213.43,213.43,213.04,213.04,3316.0,201.598,201.598,201.2296,201.2296,3316.0
2023-12-20 14:05:00,212.98,213.45,212.98,213.45,9356.0,201.173,201.6169,201.173,201.6169,9356.0
2023-12-20 14:10:00,213.42,213.6,213.4,213.46,5883.0,201.5886,201.7586,201.5697,201.6264,5883.0
2023-12-20 14:15:00,213.47,213.71,213.46,213.55,25114.0,201.6358,201.8625,201.6264,201.7114,25114.0
2023-12-20 14:20:00,213.52,213.9,213.52,213.81,7225.0,201.683,202.042,201.683,201.957,7225.0
2023-12-20 14:25:00,213.77,213.77,213.48,213.57,4926.0,201.9192,201.9192,201.6453,201.7303,4926.0
2023-12-20 14:30:00,213.57,213.62,213.4,213.5,22784.0,201.7303,201.7775,201.5697,201.6641,22784.0
2023-12-20 14:35:00,213.53,213.68,213.34,213.39,10829.0,201.6925,201.8342,201.513,201.5602,10829.0
2023-12-20 14:40:00,213.32,213.44,213.13,213.22,10307.0,201.4941,201.6075,201.3147,201.3997,10307.0
2023-12-20 14:45:00,213.3,213.45,212.86,213.07,17197.0,201.4752,201.6169,201.0596,201.258,17197.0
2023-12-20 14:50:00,213.05,213.06,211.73,212.4,26323.0,201.2391,201.2485,199.9923,200.6251,26323.0
2023-12-20 14:55:00,212.56,212.62,211.71,211.78,16359.0,200.7763,200.8329,199.9734,200.0395,16359.0
2023-12-20 15:00:00,211.71,212.1,211.07,211.11,25176.0,199.9734,200.3418,199.3689,199.4066,25176.0
2023-12-20 15:05:00,211.07,211.35,210.72,210.97,40883.0,199.3689,199.6333,199.0383,199.2744,40883.0
2023-12-20 15:10:00,210.99,211.72,210.99,211.7,38434.0,199.2933,199.9828,199.2933,199.9639,38434.0
2023-12-20 15:15:00,211.74,212.46,211.74,212.34,14712.0,200.0017,200.6818,200.0017,200.5685,14712.0
2023-12-20 15:20:00,212.26,212.4,211.85,211.86,14140.0,200.4929,200.6251,200.1056,200.1151,14140.0
2023-12-20 15:25:00,211.86,212.02,211.46,211.57,9872.0,200.1151,200.2662,199.7372,199.8411,9872.0
2023-12-20 15:30:00,211.67,211.86,211.05,211.32,15309.0,199.9356,200.1151,199.35,199.605,15309.0
2023-12-20 15:35:00,211.35,211.66,211.15,211.47,13751.0,199.6333,199.9262,199.4444,199.7467,13751.0
2023-12-20 15:40:00,211.48,211.79,211.48,211.77,18260.0,199.7561,200.0489,199.7561,200.0301,18260.0
2023-12-20 15:45:00,211.77,211.97,211.69,211.95,38005.0,200.0301,200.219,199.9545,200.2001,38005.0
2023-12-20 15:50:00,212.0,212.21,211.75,211.83,66510.0,200.2473,200.4457,200.0112,200.0867,66510.0
2023-12-20 15:55:00,211.8,211.8,210.86,211.05,139895.0,200.0584,200.0584,199.1705,199.35,139895.0
2023-12-21 09:30:00,212.99,213.19,211.54,212.81,33110.0,201.1824,201.3713,199.8128,201.0124,33110.0
2023-12-21 09:35:00,213.07,213.67,212.5,212.59,7340.0,201.258,201.8247,200.7196,200.8046,7340.0
2023-12-21 09:40:00,212.36,213.19,212.36,213.06,6669.0,200.5873,201.3713,200.5873,201.2485,6669.0
2023-12-21 09:45:00,213.07,213.22,212.49,213.22,28146.0,201.258,201.3997,200.7101,201.3997,28146.0
2023-12-21 09:50:00,213.36,213.36,212.61,212.97,7854.0,201.5319,201.5319,200.8235,201.1635,7854.0
2023-12-21 09:55:00,212.64,213.09,212.31,212.77,19427.0,200.8518,201.2769,200.5401,200.9746,19427.0
2023-12-21 10:00:00,212.88,212.96,212.34,212.34,12540.0,201.0785,201.1541,200.5685,200.5685,12540.0
2023-12-21 10:05:00,212.28,212.69,212.01,212.69,14922.0,200.5118,200.8991,200.2567,200.8991,14922.0
2023-12-21 10:10:00,212.67,213.24,212.62,213.03,6356.0,200.8802,201.4186,200.8329,201.2202,6356.0
2023-12-21 10:15:00,212.98,213.13,212.79,212.93,15067.0,201.173,201.3147,200.9935,201.1257,15067.0
2023-12-21 10:20:00,213.06,213.65,213.06,213.38,8446.0,201.2485,201.8058,201.2485,201.5508,8446.0
2023-12-21 10:25:00,213.34,213.52,212.65,212.75,14282.0,201.513,201.683,200.8613,200.9557,14282.0
2023-12-21 10:30:00,212.71,212.85,212.27,212.56,5745.0,200.9179,201.0502,200.5023,200.7763,5745.0
2023-12-21 10:35:00,212.64,212.84,212.57,212.8,7049.0,200.8518,201.0407,200.7857,201.003,7049.0
2023-12-21 10:40:00,212.81,212.84,212.55,212.58,7307.0,201.0124,201.0407,200.7668,200.7952,7307.0
2023-12-21 10:45:00,212.85,212.95,212.5,212.64,8449.0,201.0502,201.1446,200.7196,200.8518,8449.0
2023-12-21 10:50:00,212.54,212.7,212.47,212.7,8273.0,200.7574,200.9085,200.6912,200.9085,8273.0
2023-12-21 10:55:00,212.62,212.86,212.53,212.85,10546.0,200.8329,201.0596,200.7479,201.0502,10546.0
2023-12-21 11:00:00,212.86,212.93,212.64,212.64,4578.0,201.0596,201.1257,200.8518,200.8518,4578.0
2023-12-21 11:05:00,212.64,212.64,212.25,212.44,10095.0,200.8518,200.8518,200.4834,200.6629,10095.0
2023-12-21 11:10:00,212.46,212.7,212.36,212.7,5516.0,200.6818,200.9085,200.5873,200.9085,5516.0
2023-12-21 11:15:00,212.67,212.77,212.52,212.72,2951.0,200.8802,200.9746,200.7385,200.9274,2951.0
2023-12-21 11:20:00,212.5,212.81,212.45,212.81,6348.0,200.7196,201.0124,200.6724,201.0124,6348.0
2023-12-21 11:25:00,212.73,212.95,212.72,212.94,15554.0,200.9368,201.1446,200.9274,201.1352,15554.0
2023-12-21 11:30:00,212.94,212.94,212.6,212.7,3621.0,201.1352,201.1352,200.814,200.9085,3621.0
2023-12-21 11:35:00,212.7,212.9,212.68,212.79,5156.0,200.9085,201.0974,200.8896,200.9935,5156.0
2023-12-21 11:40:00,212.7,212.85,212.63,212.85,5081.0,200.9085,201.0502,200.8424,201.0502,5081.0
2023-12-21 11:45:00,212.73,212.92,212.65,212.78,6822.0,200.9368,201.1163,200.8613,200.9841,6822.0
2023-12-21 11:50:00,212.79,212.95,212.63,212.69,33808.0,200.9935,201.1446,200.8424,200.8991,33808.0
2023-12-21 11:55:00,212.7,213.03,212.56,213.0,28273.0,200.9085,201.2202,200.7763,201.1919,28273.0
2023-12-21 12:00:00,212.95,212.95,212.24,212.47,23685.0,201.1446,201.1446,200.474,200.6912,23685.0
2023-12-21 12:05:00,212.33,212.53,212.27,212.28,12296.0,200.559,200.7479,200.5023,200.5118,12296.0
2023-12-21 12:10:00,212.35,212.36,212.11,212.18,4590.0,200.5779,200.5873,200.3512,200.4173,4590.0
2023-12-21 12:15:00,212.2,212.27,212.09,212.17,3809.0,200.4362,200.5023,200.3323,200.4079,3809.0
2023-12-21 12:20:00,212.18,212.31,212.14,212.31,9022.0,200.4173,200.5401,200.3795,200.5401,9022.0
2023-12-21 12:25:00,212.31,212.5,212.3,212.43,9211.0,200.5401,200.7196,200.5307,200.6535,9211.0
2023-12-21 12:30:00,212.5,212.69,212.47,212.59,7980.0,200.7196,200.8991,200.6912,200.8046,7980.0
2023-12-21 12:35:00,212.65,212.71,212.59,212.69,4573.0,200.8613,200.9179,200.8046,200.8991,4573.0
2023-12-21 12:40:00,212.67,212.81,212.61,212.71,6857.0,200.8802,201.0124,200.8235,200.9179,6857.0
2023-12-21 12:45:00,212.64,212.75,212.45,212.45,7722.0,200.8518,200.9557,200.6724,200.6724,7722.0
2023-12-21 12:50:00,212.36,212.53,212.02,212.24,29603.0,200.5873,200.7479,200.2662,200.474,29603.0
2023-12-21 12:55:00,212.0,212.1,211.89,212.0,9671.0,200.2473,200.3418,200.1434,200.2473,9671.0
2023-12-21 13:00:00,211.96,212.36,211.89,212.36,10790.0,200.2095,200.5873,200.1434,200.5873,10790.0
2023-12-21 13:05:00,212.35,212.54,212.32,212.47,6687.0,200.5779,200.7574,200.5496,200.6912,6687.0
2023-12-21 13:10:00,212.49,212.5,212.15,212.16,22015.0,200.7101,200.7196,200.389,200.3984,22015.0
2023-12-21 13:15:00,212.04,212.26,211.9,211.96,10578.0,200.2851,200.4929,200.1528,200.2095,10578.0
2023-12-21 13:20:00,212.02,212.44,212.02,212.29,12365.0,200.2662,200.6629,200.2662,200.5212,12365.0
2023-12-21 13:25:00,212.23,212.32,211.98,212.32,2393.0,200.4646,200.5496,200.2284,200.5496,2393.0
2023-12-21 13:30:00,212.38,212.52,212.34,212.39,2222.0,200.6062,200.7385,200.5685,200.6157,2222.0
2023-12-21 13:35:00,212.28,212.39,212.19,212.33,5104.0,200.5118,200.6157,200.4268,200.559,5104.0
2023-12-21 13:40:00,212.27,212.4,212.23,212.3,3803.0,200.5023,200.6251,200.4646,200.5307,3803.0
2023-12-21 13:45:00,212.31,212.44,212.21,212.42,5068.0,200.5401,200.6629,200.4457,200.644,5068.0
2023-12-21 13:50:00,212.26,212.57,212.25,212.44,11662.0,200.4929,200.7857,200.4834,200.6629,11662.0
2023-12-21 13:55:00,212.46,212.69,212.42,212.59,8740.0,200.6818,200.8991,200.644,200.8046,8740.0
2023-12-21 14:00:00,212.6,212.69,212.49,212.5,3411.0,200.814,200.8991,200.7101,200.7196,3411.0
2023-12-21 14:05:00,212.5,212.5,212.34,212.42,3362.0,200.7196,200.7196,200.5685,200.644,3362.0
2023-12-21 14:10:00,212.37,212.46,212.27,212.31,5199.0,200.5968,200.6818,200.5023,200.5401,5199.0
2023-12-21 14:15:00,212.3,212.55,212.25,212.55,11023.0,200.5307,200.7668,200.4834,200.7668,11023.0
2023-12-21 14:20:00,212.5,212.52,212.21,212.24,6499.0,200.7196,200.7385,200.4457,200.474,6499.0
2023-12-21 14:25:00,212.34,212.4,212.22,212.28,3233.0,200.5685,200.6251,200.4551,200.5118,3233.0
2023-12-21 14:30:00,212.27,212.34,212.11,212.21,7990.0,200.5023,200.5685,200.3512,200.4457,7990.0
2023-12-21 14:35:00,212.28,212.34,211.93,212.06,5014.0,200.5118,200.5685,200.1812,200.304,5014.0
2023-12-21 14:40:00,212.06,212.18,212.04,212.1,10446.0,200.304,200.4173,200.2851,200.3418,10446.0
2023-12-21 14:45:00,212.06,212.22,211.98,212.01,10702.0,200.304,200.4551,200.2284,200.2567,10702.0
2023-12-21 14:50:00,211.96,212.13,211.9,211.96,6655.0,200.2095,200.3701,200.1528,200.2095,6655.0
2023-12-21 14:55:00,212.0,212.19,211.94,212.12,15682.0,200.2473,200.4268,200.1906,200.3607,15682.0
2023-12-21 15:00:00,212.21,212.49,212.13,212.44,6117.0,200.4457,200.7101,200.3701,200.6629,6117.0
2023-12-21 15:05:00,212.41,212.45,212.2,212.33,2390.0,200.6346,200.6724,200.4362,200.559,2390.0
2023-12-21 15:10:00,212.3,212.43,212.22,212.35,14668.0,200.5307,200.6535,200.4551,200.5779,14668.0
2023-12-21 15:15:00,212.26,212.32,212.13,212.24,3640.0,200.4929,200.5496,200.3701,200.474,3640.0
2023-12-21 15:20:00,212.28,212.6,212.19,212.6,12283.0,200.5118,200.814,200.4268,200.814,12283.0
2023-12-21 15:25:00,212.57,213.13,212.57,213.01,8181.0,200.7857,201.3147,200.7857,201.2013,8181.0
2023-12-21 15:30:00,213.11,213.25,212.94,213.11,6774.0,201.2958,201.428,201.1352,201.2958,6774.0
2023-12-21 15:35:00,213.22,213.44,213.08,213.38,8748.0,201.3997,201.6075,201.2674,201.5508,8748.0
2023-12-21 15:40:00,213.47,213.5,213.29,213.47,5610.0,201.6358,201.6641,201.4658,201.6358,5610.0
2023-12-21 15:45:00,213.24,213.58,213.24,213.51,11197.0,201.4186,201.7397,201.4186,201.6736,11197.0
2023-12-21 15:50:00,213.58,213.76,213.48,213.73,23988.0,201.7397,201.9097,201.6453,201.8814,23988.0
2023-12-21 15:55:00,213.78,214.34,213.74,214.3,66963.0,201.9286,202.4576,201.8908,202.4198,66963.0
2023-12-22 09:30:00,214.96,216.27,214.66,216.17,19983.0,203.0432,204.2806,202.7598,204.1861,19983.0
2023-12-22 09:35:00,215.94,216.34,215.51,216.01,8241.0,203.9689,204.3467,203.5627,204.035,8241.0
2023-12-22 09:40:00,215.99,216.71,215.99,216.69,5154.0,204.0161,204.6962,204.0161,204.6773,5154.0
2023-12-22 09:45:00,216.99,217.11,216.37,216.37,6333.0,204.9607,205.074,204.375,204.375,6333.0
2023-12-22 09:50:00,216.37,216.83,216.29,216.83,6996.0,204.375,204.8095,204.2995,204.8095,6996.0
2023-12-22 09:55:00,216.77,216.77,216.31,216.32,3019.0,204.7529,204.7529,204.3184,204.3278,3019.0
2023-12-22 10:00:00,216.42,216.6,216.2,216.34,6760.0,204.4223,204.5923,204.2145,204.3467,6760.0
2023-12-22 10:05:00,216.51,216.63,216.14,216.14,7212.0,204.5073,204.6206,204.1578,204.1578,7212.0
2023-12-22 10:10:00,216.14,216.4,216.1,216.13,5804.0,204.1578,204.4034,204.12,204.1483,5804.0
2023-12-22 10:15:00,216.16,216.16,215.58,215.58,11582.0,204.1767,204.1767,203.6288,203.6288,11582.0
2023-12-22 10:20:00,215.63,215.98,215.53,215.73,7008.0,203.6761,204.0067,203.5816,203.7705,7008.0
2023-12-22 10:25:00,215.82,216.26,215.8,216.02,7478.0,203.8555,204.2711,203.8366,204.0444,7478.0
2023-12-22 10:30:00,216.1,216.37,215.9,216.34,7395.0,204.12,204.375,203.9311,204.3467,7395.0
2023-12-22 10:35:00,216.34,216.5,216.13,216.27,6485.0,204.3467,204.4978,204.1483,204.2806,6485.0
2023-12-22 10:40:00,216.18,216.19,215.98,216.17,3924.0,204.1956,204.205,204.0067,204.1861,3924.0
2023-12-22 10:45:00,216.17,216.35,215.95,215.99,5405.0,204.1861,204.3562,203.9783,204.0161,5405.0
2023-12-22 10:50:00,216.0,216.13,215.91,216.05,9990.0,204.0256,204.1483,203.9405,204.0728,9990.0
2023-12-22 10:55:00,216.06,216.12,215.89,215.95,9203.0,204.0822,204.1389,203.9217,203.9783,9203.0
2023-12-22 11:00:00,215.9,215.95,215.55,215.78,9738.0,203.9311,203.9783,203.6005,203.8178,9738.0
2023-12-22 11:05:00,215.74,215.74,215.27,215.56,7006.0,203.78,203.78,203.336,203.6099,7006.0
2023-12-22 11:10:00,215.62,215.66,215.4,215.4,5352.0,203.6666,203.7044,203.4588,203.4588,5352.0
2023-12-22 11:15:00,215.4,215.51,215.4,215.48,2391.0,203.4588,203.5627,203.4588,203.5344,2391.0
2023-12-22 11:20:00,215.49,215.79,215.48,215.59,5229.0,203.5438,203.8272,203.5344,203.6383,5229.0
2023-12-22 11:25:00,215.57,215.59,215.4,215.44,2028.0,203.6194,203.6383,203.4588,203.4966,2028.0
2023-12-22 11:30:00,215.44,215.66,215.42,215.42,13271.0,203.4966,203.7044,203.4777,203.4777,13271.0
2023-12-22 11:35:00,215.39,215.4,215.27,215.33,4147.0,203.4494,203.4588,203.336,203.3927,4147.0
2023-12-22 11:40:00,215.31,215.43,215.2,215.21,5188.0,203.3738,203.4872,203.2699,203.2794,5188.0
2023-12-22 11:45:00,215.18,215.18,214.96,214.99,6857.0,203.251,203.251,203.0432,203.0715,6857.0
2023-12-22 11:50:00,215.0,215.28,214.92,215.06,4902.0,203.081,203.3455,203.0054,203.1377,4902.0
2023-12-22 11:55:00,215.05,215.27,214.96,215.0,3781.0,203.1282,203.336,203.0432,203.081,3781.0
2023-12-22 12:00:00,215.0,215.06,214.98,214.98,2070.0,203.081,203.1377,203.0621,203.0621,2070.0
2023-12-22 12:05:00,215.04,215.1,214.67,214.74,7865.0,203.1188,203.1754,202.7693,202.8354,7865.0
2023-12-22 12:10:00,214.73,214.92,214.69,214.81,7111.0,202.826,203.0054,202.7882,202.9015,7111.0
2023-12-22 12:15:00,214.74,214.77,214.66,214.67,2679.0,202.8354,202.8637,202.7598,202.7693,2679.0
2023-12-22 12:20:00,214.67,214.74,214.4,214.51,5261.0,202.7693,202.8354,202.5143,202.6182,5261.0
2023-12-22 12:25:00,214.5,214.8,214.41,214.8,4427.0,202.6087,202.8921,202.5237,202.8921,4427.0
2023-12-22 12:30:00,214.74,214.92,214.69,214.72,6258.0,202.8354,203.0054,202.7882,202.8165,6258.0
2023-12-22 12:35:00,214.71,214.71,214.48,214.58,2855.0,202.8071,202.8071,202.5898,202.6843,2855.0
2023-12-22 12:40:00,214.53,214.57,214.28,214.35,3138.0,202.637,202.6748,202.4009,202.467,3138.0
2023-12-22 12:45:00,214.44,214.75,214.44,214.7,5975.0,202.552,202.8449,202.552,202.7976,5975.0
2023-12-22 12:50:00,214.59,214.77,214.52,214.76,4543.0,202.6937,202.8637,202.6276,202.8543,4543.0
2023-12-22 12:55:00,214.9,214.95,214.73,214.8,4413.0,202.9865,203.0338,202.826,202.8921,4413.0
2023-12-22 13:00:00,214.74,214.88,214.74,214.83,4536.0,202.8354,202.9676,202.8354,202.9204,4536.0
2023-12-22 13:05:00,214.86,215.01,214.85,214.94,2387.0,202.9488,203.0904,202.9393,203.0243,2387.0
2023-12-22 13:10:00,215.04,215.1,215.0,215.01,1997.0,203.1188,203.1754,203.081,203.0904,1997.0
2023-12-22 13:15:00,215.0,215.11,214.87,214.9,5784.0,203.081,203.1849,202.9582,202.9865,5784.0
2023-12-22 13:20:00,214.92,215.0,214.85,215.0,5887.0,203.0054,203.081,202.9393,203.081,5887.0
2023-12-22 13:25:00,215.02,215.02,214.9,214.97,2347.0,203.0999,203.0999,202.9865,203.0527,2347.0
2023-12-22 13:30:00,215.01,215.07,214.89,214.93,1513.0,203.0904,203.1471,202.9771,203.0149,1513.0
2023-12-22 13:35:00,214.93,215.0,214.75,214.75,3292.0,203.0149,203.081,202.8449,202.8449,3292.0
2023-12-22 13:40:00,214.68,214.68,214.51,214.67,967.0,202.7787,202.7787,202.6182,202.7693,967.0
2023-12-22 13:45:00,214.58,214.64,214.54,214.64,1300.0,202.6843,202.7409,202.6465,202.7409,1300.0
2023-12-22 13:50:00,214.65,214.69,214.5,214.65,2766.0,202.7504,202.7882,202.6087,202.7504,2766.0
2023-12-22 13:55:00,214.63,214.73,214.59,214.63,5869.0,202.7315,202.826,202.6937,202.7315,5869.0
2023-12-22 14:00:00,214.63,214.72,214.55,214.64,6168.0,202.7315,202.8165,202.6559,202.7409,6168.0
2023-12-22 14:05:00,214.58,214.61,214.36,214.48,6059.0,202.6843,202.7126,202.4765,202.5898,6059.0
2023-12-22 14:10:00,214.51,214.53,214.29,214.35,3698.0,202.6182,202.637,202.4104,202.467,3698.0
2023-12-22 14:15:00,214.37,214.68,214.33,214.55,10663.0,202.4859,202.7787,202.4481,202.6559,10663.0
2023-12-22 14:20:00,214.56,214.63,214.21,214.22,6900.0,202.6654,202.7315,202.3348,202.3442,6900.0
2023-12-22 14:25:00,214.23,214.23,213.84,213.84,3209.0,202.3537,202.3537,201.9853,201.9853,3209.0
2023-12-22 14:30:00,213.81,213.87,213.66,213.71,3740.0,201.957,202.0136,201.8153,201.8625,3740.0
2023-12-22 14:35:00,213.81,214.31,213.77,214.23,4316.0,201.957,202.4292,201.9192,202.3537,4316.0
2023-12-22 14:40:00,214.23,214.33,214.18,214.19,11805.0,202.3537,202.4481,202.3065,202.3159,11805.0
2023-12-22 14:45:00,214.22,214.52,214.21,214.48,8905.0,202.3442,202.6276,202.3348,202.5898,8905.0
2023-12-22 14:50:00,214.47,214.77,214.46,214.55,9508.0,202.5804,202.8637,202.5709,202.6559,9508.0
2023-12-22 14:55:00,214.6,214.83,214.53,214.66,8230.0,202.7032,202.9204,202.637,202.7598,8230.0
2023-12-22 15:00:00,214.67,214.79,214.47,214.68,4421.0,202.7693,202.8826,202.5804,202.7787,4421.0
2023-12-22 15:05:00,214.68,214.8,214.47,214.52,3198.0,202.7787,202.8921,202.5804,202.6276,3198.0
2023-12-22 15:10:00,214.39,214.84,214.37,214.84,5543.0,202.5048,202.9299,202.4859,202.9299,5543.0
2023-12-22 15:15:00,214.76,214.94,214.69,214.81,7156.0,202.8543,203.0243,202.7882,202.9015,7156.0
2023-12-22 15:20:00,214.81,215.04,214.66,215.04,9508.0,202.9015,203.1188,202.7598,203.1188,9508.0
2023-12-22 15:25:00,214.99,215.18,214.92,215.12,6565.0,203.0715,203.251,203.0054,203.1943,6565.0
2023-12-22 15:30:00,215.12,215.28,215.02,215.05,5898.0,203.1943,203.3455,203.0999,203.1282,5898.0
2023-12-22 15:35:00,215.02,215.11,214.86,215.02,11691.0,203.0999,203.1849,202.9488,203.0999,11691.0
2023-12-22 15:40:00,214.98,215.03,214.83,215.03,9619.0,203.0621,203.1093,202.9204,203.1093,9619.0
2023-12-22 15:45:00,215.04,215.14,214.87,214.93,19211.0,203.1188,203.2132,202.9582,203.0149,19211.0
2023-12-22 15:50:00,214.85,215.28,214.75,215.24,16441.0,202.9393,203.3455,202.8449,203.3077,16441.0
2023-12-22 15:55:00,215.22,215.37,215.07,215.23,51997.0,203.2888,203.4305,203.1471,203.2982,51997.0
2023-12-26 09:30:00,215.28,216.0,214.76,215.03,12473.0,203.3455,204.0256,202.8543,203.1093,12473.0
2023-12-26 09:35:00,214.75,215.32,214.44,215.07,6678.0,202.8449,203.3833,202.552,203.1471,6678.0
2023-12-26 09:40:00,215.16,215.47,215.02,215.33,3894.0,203.2321,203.5249,203.0999,203.3927,3894.0
2023-12-26 09:45:00,215.25,215.46,214.98,215.12,4573.0,203.3171,203.5155,203.0621,203.1943,4573.0
2023-12-26 09:50:00,215.04,215.09,214.79,215.02,3250.0,203.1188,203.166,202.8826,203.0999,3250.0
2023-12-26 09:55:00,215.15,215.21,214.64,215.01,6279.0,203.2227,203.2794,202.7409,203.0904,6279.0
2023-12-26 10:00:00,215.1,215.54,215.09,215.17,5972.0,203.1754,203.5911,203.166,203.2416,5972.0
2023-12-26 10:05:00,215.24,215.49,215.14,215.38,9037.0,203.3077,203.5438,203.2132,203.4399,9037.0
2023-12-26 10:10:00,215.36,215.63,215.18,215.63,5790.0,203.421,203.6761,203.251,203.6761,5790.0
2023-12-26 10:15:00,215.52,215.64,215.36,215.44,6321.0,203.5722,203.6855,203.421,203.4966,6321.0
2023-12-26 10:20:00,215.44,215.71,215.44,215.65,3652.0,203.4966,203.7516,203.4966,203.695,3652.0
2023-12-26 10:25:00,215.64,215.8,215.23,215.27,5501.0,203.6855,203.8366,203.2982,203.336,5501.0
2023-12-26 10:30:00,215.33,215.78,215.25,215.5,5593.0,203.3927,203.8178,203.3171,203.5533,5593.0
2023-12-26 10:35:00,215.46,215.6,215.42,215.52,7469.0,203.5155,203.6477,203.4777,203.5722,7469.0
2023-12-26 10:40:00,215.58,215.76,215.31,215.49,9175.0,203.6288,203.7989,203.3738,203.5438,9175.0
2023-12-26 10:45:00,215.33,215.46,214.95,215.07,6092.0,203.3927,203.5155,203.0338,203.1471,6092.0
2023-12-26 10:50:00,215.19,215.35,214.82,215.02,11778.0,203.2605,203.4116,202.911,203.0999,11778.0
2023-12-26 10:55:00,214.94,215.12,214.92,215.03,4265.0,203.0243,203.1943,203.0054,203.1093,4265.0
2023-12-26 11:00:00,215.06,215.1,214.62,214.72,15901.0,203.1377,203.1754,202.7221,202.8165,15901.0
2023-12-26 11:05:00,214.72,215.16,214.71,215.11,9189.0,202.8165,203.2321,202.8071,203.1849,9189.0
2023-12-26 11:10:00,215.22,215.26,214.94,214.99,4587.0,203.2888,203.3266,203.0243,203.0715,4587.0
2023-12-26 11:15:00,214.91,215.22,214.9,215.21,10274.0,202.996,203.2888,202.9865,203.2794,10274.0
2023-12-26 11:20:00,215.11,215.44,215.08,215.1,7240.0,203.1849,203.4966,203.1566,203.1754,7240.0
2023-12-26 11:25:00,215.07,215.25,215.05,215.21,1443.0,203.1471,203.3171,203.1282,203.2794,1443.0
2023-12-26 11:30:00,215.21,215.48,215.11,215.42,5627.0,203.2794,203.5344,203.1849,203.4777,5627.0
2023-12-26 11:35:00,215.39,215.6,215.37,215.49,2622.0,203.4494,203.6477,203.4305,203.5438,2622.0
2023-12-26 11:40:00,215.53,215.64,215.51,215.55,3336.0,203.5816,203.6855,203.5627,203.6005,3336.0
2023-12-26 11:45:00,215.58,215.85,215.58,215.7,5230.0,203.6288,203.8839,203.6288,203.7422,5230.0
2023-12-26 11:50:00,215.81,215.81,215.64,215.71,1781.0,203.8461,203.8461,203.6855,203.7516,1781.0
2023-12-26 11:55:00,215.65,215.85,215.56,215.85,2919.0,203.695,203.8839,203.6099,203.8839,2919.0
2023-12-26 12:00:00,215.84,215.85,215.76,215.77,1983.0,203.8744,203.8839,203.7989,203.8083,1983.0
2023-12-26 12:05:00,215.77,215.81,215.69,215.73,2826.0,203.8083,203.8461,203.7327,203.7705,2826.0
2023-12-26 12:10:00,215.73,215.83,215.65,215.78,5716.0,203.7705,203.865,203.695,203.8178,5716.0
2023-12-26 12:15:00,215.73,215.8,215.73,215.78,1518.0,203.7705,203.8366,203.7705,203.8178,1518.0
2023-12-26 12:20:00,215.73,215.77,215.56,215.71,7281.0,203.7705,203.8083,203.6099,203.7516,7281.0
2023-12-26 12:25:00,215.6,215.85,215.6,215.85,2478.0,203.6477,203.8839,203.6477,203.8839,2478.0
2023-12-26 12:30:00,215.82,215.83,215.63,215.67,4185.0,203.8555,203.865,203.6761,203.7138,4185.0
2023-12-26 12:35:00,215.68,215.8,215.66,215.72,4472.0,203.7233,203.8366,203.7044,203.7611,4472.0
2023-12-26 12:40:00,215.72,215.79,215.69,215.78,2619.0,203.7611,203.8272,203.7327,203.8178,2619.0
2023-12-26 12:45:00,215.79,216.16,215.79,216.16,6102.0,203.8272,204.1767,203.8272,204.1767,6102.0
2023-12-26 12:50:00,216.09,216.14,216.01,216.12,2417.0,204.1106,204.1578,204.035,204.1389,2417.0
2023-12-26 12:55:00,216.08,216.1,215.85,215.89,4151.0,204.1011,204.12,203.8839,203.9217,4151.0
2023-12-26 13:00:00,215.86,215.98,215.82,215.88,2708.0,203.8933,204.0067,203.8555,203.9122,2708.0
2023-12-26 13:05:00,215.94,215.94,215.83,215.87,3579.0,203.9689,203.9689,203.865,203.9028,3579.0
2023-12-26 13:10:00,215.88,216.1,215.88,216.06,7173.0,203.9122,204.12,203.9122,204.0822,7173.0
2023-12-26 13:15:00,216.05,216.07,215.96,216.03,3933.0,204.0728,204.0917,203.9878,204.0539,3933.0
2023-12-26 13:20:00,216.02,216.27,216.01,216.23,6426.0,204.0444,204.2806,204.035,204.2428,6426.0
2023-12-26 13:25:00,216.2,216.24,216.06,216.09,4831.0,204.2145,204.2522,204.0822,204.1106,4831.0
2023-12-26 13:30:00,216.12,216.14,215.63,215.92,11999.0,204.1389,204.1578,203.6761,203.95,11999.0
2023-12-26 13:35:00,215.82,216.01,215.82,215.95,1749.0,203.8555,204.035,203.8555,203.9783,1749.0
2023-12-26 13:40:00,216.01,216.14,215.92,216.03,2023.0,204.035,204.1578,203.95,204.0539,2023.0
2023-12-26 13:45:00,216.05,216.2,216.02,216.15,5420.0,204.0728,204.2145,204.0444,204.1672,5420.0
2023-12-26 13:50:00,216.15,216.19,215.87,216.01,7127.0,204.1672,204.205,203.9028,204.035,7127.0
2023-12-26 13:55:00,216.01,216.1,215.98,216.06,3110.0,204.035,204.12,204.0067,204.0822,3110.0
2023-12-26 14:00:00,216.05,216.25,216.01,216.18,4258.0,204.0728,204.2617,204.035,204.1956,4258.0
2023-12-26 14:05:00,216.18,216.3,216.17,216.27,11193.0,204.1956,204.3089,204.1861,204.2806,11193.0
2023-12-26 14:10:00,216.26,216.66,216.26,216.43,7008.0,204.2711,204.649,204.2711,204.4317,7008.0
2023-12-26 14:15:00,216.38,216.5,216.28,216.43,2562.0,204.3845,204.4978,204.29,204.4317,2562.0
2023-12-26 14:20:00,216.43,216.55,216.23,216.48,11250.0,204.4317,204.5451,204.2428,204.4789,11250.0
2023-12-26 14:25:00,216.49,216.53,216.34,216.41,9223.0,204.4884,204.5262,204.3467,204.4128,9223.0
2023-12-26 14:30:00,216.31,216.31,216.19,216.22,3633.0,204.3184,204.3184,204.205,204.2334,3633.0
2023-12-26 14:35:00,216.27,216.45,216.24,216.45,18070.0,204.2806,204.4506,204.2522,204.4506,18070.0
2023-12-26 14:40:00,216.45,216.69,216.45,216.47,21829.0,204.4506,204.6773,204.4506,204.4695,21829.0
2023-12-26 14:45:00,216.57,216.89,216.52,216.85,6746.0,204.564,204.8662,204.5167,204.8284,6746.0
2023-12-26 14:50:00,216.9,216.99,216.68,216.87,7073.0,204.8757,204.9607,204.6679,204.8473,7073.0
2023-12-26 14:55:00,216.82,216.99,216.58,216.63,5618.0,204.8001,204.9607,204.5734,204.6206,5618.0
2023-12-26 15:00:00,216.63,216.63,216.33,216.54,10134.0,204.6206,204.6206,204.3373,204.5356,10134.0
2023-12-26 15:05:00,216.51,216.74,216.46,216.46,6898.0,204.5073,204.7245,204.4601,204.4601,6898.0
2023-12-26 15:10:00,216.49,216.69,216.45,216.51,3680.0,204.4884,204.6773,204.4506,204.5073,3680.0
2023-12-26 15:15:00,216.54,216.57,216.42,216.47,3371.0,204.5356,204.564,204.4223,204.4695,3371.0
2023-12-26 15:20:00,216.47,216.56,216.42,216.53,4421.0,204.4695,204.5545,204.4223,204.5262,4421.0
2023-12-26 15:25:00,216.6,216.88,216.59,216.64,15289.0,204.5923,204.8568,204.5828,204.6301,15289.0
2023-12-26 15:30:00,216.65,216.89,216.54,216.8,8440.0,204.6395,204.8662,204.5356,204.7812,8440.0
2023-12-26 15:35:00,216.86,216.93,216.4,216.53,9098.0,204.8379,204.904,204.4034,204.5262,9098.0
2023-12-26 15:40:00,216.53,216.63,216.51,216.56,9709.0,204.5262,204.6206,204.5073,204.5545,9709.0
2023-12-26 15:45:00,216.59,216.82,216.5,216.67,20665.0,204.5828,204.8001,204.4978,204.6584,20665.0
2023-12-26 15:50:00,216.62,216.62,216.25,216.32,32764.0,204.6112,204.6112,204.2617,204.3278,32764.0
2023-12-26 15:55:00,216.32,216.36,216.14,216.15,51877.0,204.3278,204.3656,204.1578,204.1672,51877.0
2023-12-27 09:30:00,214.01,215.16,214.01,214.61,21990.0,203.7316,204.8263,203.7316,204.3027,21990.0
2023-12-27 09:35:00,214.61,215.29,214.17,215.28,13838.0,204.3027,204.9501,203.8839,204.9406,13838.0
2023-12-27 09:40:00,215.19,215.34,215.02,215.31,5707.0,204.8549,204.9977,204.693,204.9691,5707.0
2023-12-27 09:45:00,215.39,216.04,215.26,215.9,7037.0,205.0453,205.6641,204.9215,205.5308,7037.0
2023-12-27 09:50:00,215.74,216.08,215.73,216.07,5440.0,205.3785,205.7021,205.3689,205.6926,5440.0
2023-12-27 09:55:00,216.18,216.23,215.78,216.2,7386.0,205.7973,205.8449,205.4165,205.8164,7386.0
2023-12-27 10:00:00,216.13,216.57,216.13,216.57,8481.0,205.7497,206.1686,205.7497,206.1686,8481.0
2023-12-27 10:05:00,216.41,216.68,216.36,216.68,6797.0,206.0163,206.2733,205.9687,206.2733,6797.0
2023-12-27 10:10:00,216.68,216.87,216.34,216.42,24713.0,206.2733,206.4542,205.9496,206.0258,24713.0
2023-12-27 10:15:00,216.42,216.8,216.41,216.65,5142.0,206.0258,206.3876,206.0163,206.2448,5142.0
2023-12-27 10:20:00,216.7,217.11,216.61,217.11,10486.0,206.2924,206.6827,206.2067,206.6827,10486.0
2023-12-27 10:25:00,216.92,216.99,216.54,216.54,19367.0,206.5018,206.5684,206.14,206.14,19367.0
2023-12-27 10:30:00,216.48,216.74,216.48,216.55,5219.0,206.0829,206.3304,206.0829,206.1496,5219.0
2023-12-27 10:35:00,216.55,216.76,216.37,216.43,7375.0,206.1496,206.3495,205.9782,206.0353,7375.0
2023-12-27 10:40:00,216.36,216.42,216.18,216.26,3787.0,205.9687,206.0258,205.7973,205.8735,3787.0
2023-12-27 10:45:00,216.25,216.36,216.25,216.25,4902.0,205.864,205.9687,205.864,205.864,4902.0
2023-12-27 10:50:00,216.25,216.34,216.09,216.28,2572.0,205.864,205.9496,205.7117,205.8925,2572.0
2023-12-27 10:55:00,216.29,216.37,216.25,216.29,9293.0,205.902,205.9782,205.864,205.902,9293.0
2023-12-27 11:00:00,216.29,216.49,216.19,216.46,6328.0,205.902,206.0924,205.8069,206.0639,6328.0
2023-12-27 11:05:00,216.4,216.67,216.4,216.67,4833.0,206.0068,206.2638,206.0068,206.2638,4833.0
2023-12-27 11:10:00,216.67,216.74,216.63,216.66,5586.0,206.2638,206.3304,206.2257,206.2543,5586.0
2023-12-27 11:15:00,216.67,216.95,216.63,216.79,21784.0,206.2638,206.5304,206.2257,206.378,21784.0
2023-12-27 11:20:00,216.74,216.8,216.33,216.35,4568.0,206.3304,206.3876,205.9401,205.9592,4568.0
2023-12-27 11:25:00,216.39,216.57,216.36,216.54,3897.0,205.9972,206.1686,205.9687,206.14,3897.0
2023-12-27 11:30:00,216.53,216.83,216.42,216.7,5244.0,206.1305,206.4161,206.0258,206.2924,5244.0
2023-12-27 11:35:00,216.66,216.91,216.6,216.62,6872.0,206.2543,206.4923,206.1972,206.2162,6872.0
2023-12-27 11:40:00,216.61,216.84,216.54,216.81,3607.0,206.2067,206.4256,206.14,206.3971,3607.0
2023-12-27 11:45:00,216.76,216.77,216.57,216.57,1900.0,206.3495,206.359,206.1686,206.1686,1900.0
2023-12-27 11:50:00,216.62,216.64,216.53,216.64,2710.0,206.2162,206.2352,206.1305,206.2352,2710.0
2023-12-27 11:55:00,216.7,216.7,216.63,216.66,2439.0,206.2924,206.2924,206.2257,206.2543,2439.0
2023-12-27 12:00:00,216.65,216.69,216.53,216.56,6672.0,206.2448,206.2828,206.1305,206.1591,6672.0
2023-12-27 12:05:00,216.58,216.64,216.55,216.6,3508.0,206.1781,206.2352,206.1496,206.1972,3508.0
2023-12-27 12:10:00,216.66,216.81,216.66,216.75,4790.0,206.2543,206.3971,206.2543,206.34,4790.0
2023-12-27 12:15:00,216.75,216.83,216.65,216.81,8717.0,206.34,206.4161,206.2448,206.3971,8717.0
2023-12-27 12:20:00,216.82,216.94,216.65,216.66,4053.0,206.4066,206.5208,206.2448,206.2543,4053.0
2023-12-27 12:25:00,216.69,216.69,216.53,216.59,6859.0,206.2828,206.2828,206.1305,206.1876,6859.0
2023-12-27 12:30:00,216.61,216.68,216.57,216.67,7586.0,206.2067,206.2733,206.1686,206.2638,7586.0
2023-12-27 12:35:00,216.69,216.7,216.33,216.43,5222.0,206.2828,206.2924,205.9401,206.0353,5222.0
2023-12-27 12:40:00,216.41,216.43,216.31,216.41,11038.0,206.0163,206.0353,205.9211,206.0163,11038.0
2023-12-27 12:45:00,216.39,216.46,216.35,216.4,2232.0,205.9972,206.0639,205.9592,206.0068,2232.0
2023-12-27 12:50:00,216.46,216.47,216.39,216.42,4372.0,206.0639,206.0734,205.9972,206.0258,4372.0
2023-12-27 12:55:00,216.43,216.43,216.35,216.38,4303.0,206.0353,206.0353,205.9592,205.9877,4303.0
2023-12-27 13:00:00,216.33,216.44,216.3,216.42,4866.0,205.9401,206.0448,205.9116,206.0258,4866.0
2023-12-27 13:05:00,216.38,216.65,216.36,216.65,4897.0,205.9877,206.2448,205.9687,206.2448,4897.0
2023-12-27 13:10:00,216.63,216.76,216.47,216.48,6045.0,206.2257,206.3495,206.0734,206.0829,6045.0
2023-12-27 13:15:00,216.49,216.55,216.37,216.45,3404.0,206.0924,206.1496,205.9782,206.0544,3404.0
2023-12-27 13:20:00,216.46,216.46,216.22,216.25,5182.0,206.0639,206.0639,205.8354,205.864,5182.0
2023-12-27 13:25:00,216.25,216.25,216.03,216.1,12582.0,205.864,205.864,205.6545,205.7212,12582.0
2023-12-27 13:30:00,216.14,216.25,216.07,216.11,3526.0,205.7593,205.864,205.6926,205.7307,3526.0
2023-12-27 13:35:00,216.11,216.13,215.98,216.06,4293.0,205.7307,205.7497,205.6069,205.6831,4293.0
2023-12-27 13:40:00,216.08,216.17,216.06,216.11,1836.0,205.7021,205.7878,205.6831,205.7307,1836.0
2023-12-27 13:45:00,216.15,216.15,215.99,216.05,5687.0,205.7688,205.7688,205.6165,205.6736,5687.0
2023-12-27 13:50:00,216.05,216.05,215.67,215.97,13049.0,205.6736,205.6736,205.3118,205.5974,13049.0
2023-12-27 13:55:00,216.02,216.02,215.72,215.72,3223.0,205.645,205.645,205.3594,205.3594,3223.0
2023-12-27 14:00:00,215.65,215.7,215.29,215.3,10433.0,205.2928,205.3404,204.9501,204.9596,10433.0
2023-12-27 14:05:00,215.27,215.74,215.27,215.34,14698.0,204.931,205.3785,204.931,204.9977,14698.0
2023-12-27 14:10:00,215.34,215.34,215.14,215.22,3671.0,204.9977,204.9977,204.8073,204.8834,3671.0
2023-12-27 14:15:00,215.14,215.5,215.14,215.5,3028.0,204.8073,205.15,204.8073,205.15,3028.0
2023-12-27 14:20:00,215.56,215.6,215.37,215.49,23533.0,205.2071,205.2452,205.0262,205.1405,23533.0
2023-12-27 14:25:00,215.49,215.8,215.48,215.54,4740.0,205.1405,205.4356,205.131,205.1881,4740.0
2023-12-27 14:30:00,215.47,215.6,215.3,215.48,7582.0,205.1214,205.2452,204.9596,205.131,7582.0
2023-12-27 14:35:00,215.48,215.54,215.43,215.5,2499.0,205.131,205.1881,205.0834,205.15,2499.0
2023-12-27 14:40:00,215.45,215.46,215.21,215.38,12718.0,205.1024,205.1119,204.8739,205.0358,12718.0
2023-12-27 14:45:00,215.37,215.55,215.31,215.5,2916.0,205.0262,205.1976,204.9691,205.15,2916.0
2023-12-27 14:50:00,215.52,215.52,215.4,215.45,5349.0,205.169,205.169,205.0548,205.1024,5349.0
2023-12-27 14:55:00,215.45,215.5,215.4,215.5,4329.0,205.1024,205.15,205.0548,205.15,4329.0
2023-12-27 15:00:00,215.45,215.56,215.38,215.51,2967.0,205.1024,205.2071,205.0358,205.1595,2967.0
2023-12-27 15:05:00,215.58,215.64,215.45,215.61,17974.0,205.2261,205.2833,205.1024,205.2547,17974.0
2023-12-27 15:10:00,215.62,215.73,215.61,215.67,3633.0,205.2642,205.3689,205.2547,205.3118,3633.0
2023-12-27 15:15:00,215.63,215.87,215.63,215.8,10385.0,205.2737,205.5022,205.2737,205.4356,10385.0
2023-12-27 15:20:00,215.76,215.89,215.76,215.77,9506.0,205.3975,205.5213,205.3975,205.407,9506.0
2023-12-27 15:25:00,215.74,215.81,215.64,215.8,5301.0,205.3785,205.4451,205.2833,205.4356,5301.0
2023-12-27 15:30:00,215.86,216.07,215.74,215.91,14419.0,205.4927,205.6926,205.3785,205.5403,14419.0
2023-12-27 15:35:00,215.98,216.15,215.94,216.1,10484.0,205.6069,205.7688,205.5689,205.7212,10484.0
2023-12-27 15:40:00,216.05,216.09,215.74,215.84,19596.0,205.6736,205.7117,205.3785,205.4737,19596.0
2023-12-27 15:45:00,215.87,216.07,215.77,215.91,13560.0,205.5022,205.6926,205.407,205.5403,13560.0
2023-12-27 15:50:00,215.91,216.37,215.79,216.22,35573.0,205.5403,205.9782,205.4261,205.8354,35573.0
2023-12-27 15:55:00,216.18,216.77,216.06,216.76,110888.0,205.7973,206.359,205.6831,206.3495,110888.0
2023-12-28 09:30:00,216.71,217.3,216.3,217.06,22861.0,206.3019,206.8635,205.9116,206.6351,22861.0
2023-12-28 09:35:00,217.3,217.99,217.3,217.61,3182.0,206.8635,207.5204,206.8635,207.1587,3182.0
2023-12-28 09:40:00,217.94,218.15,216.85,217.0,8689.0,207.4728,207.6727,206.4352,206.5779,8689.0
2023-12-28 09:45:00,217.01,217.5,216.83,217.43,2051.0,206.5875,207.0539,206.4161,206.9873,2051.0
2023-12-28 09:50:00,217.4,217.76,217.26,217.62,5091.0,206.9587,207.3014,206.8255,207.1682,5091.0
2023-12-28 09:55:00,217.71,217.83,217.66,217.83,3773.0,207.2538,207.3681,207.2063,207.3681,3773.0
2023-12-28 10:00:00,217.76,217.76,217.25,217.26,4974.0,207.3014,207.3014,206.8159,206.8255,4974.0
2023-12-28 10:05:00,217.34,217.65,217.17,217.44,4813.0,206.9016,207.1967,206.7398,206.9968,4813.0
2023-12-28 10:10:00,217.32,217.52,217.26,217.46,2656.0,206.8826,207.073,206.8255,207.0159,2656.0
2023-12-28 10:15:00,217.63,217.98,217.55,217.8,2594.0,207.1777,207.5109,207.1015,207.3395,2594.0
2023-12-28 10:20:00,217.73,217.82,217.51,217.67,9524.0,207.2729,207.3586,207.0635,207.2158,9524.0
2023-12-28 10:25:00,217.6,218.08,217.59,217.89,3627.0,207.1491,207.6061,207.1396,207.4252,3627.0
2023-12-28 10:30:00,217.89,218.32,217.89,218.04,9773.0,207.4252,207.8346,207.4252,207.568,9773.0
2023-12-28 10:35:00,218.1,218.1,217.82,217.87,4159.0,207.6251,207.6251,207.3586,207.4062,4159.0
2023-12-28 10:40:00,217.91,218.19,217.78,217.81,16549.0,207.4442,207.7108,207.3205,207.349,16549.0
2023-12-28 10:45:00,217.82,217.86,217.35,217.41,12569.0,207.3586,207.3966,206.9111,206.9683,12569.0
2023-12-28 10:50:00,217.4,217.54,217.12,217.34,15415.0,206.9587,207.092,206.6922,206.9016,15415.0
2023-12-28 10:55:00,217.32,217.34,216.89,217.11,8282.0,206.8826,206.9016,206.4732,206.6827,8282.0
2023-12-28 11:00:00,217.16,217.16,216.69,216.79,4760.0,206.7303,206.7303,206.2828,206.378,4760.0
2023-12-28 11:05:00,216.69,216.9,216.47,216.84,13870.0,206.2828,206.4828,206.0734,206.4256,13870.0
2023-12-28 11:10:00,216.87,217.21,216.77,216.98,4399.0,206.4542,206.7779,206.359,206.5589,4399.0
2023-12-28 11:15:00,216.74,216.83,216.64,216.72,1258.0,206.3304,206.4161,206.2352,206.3114,1258.0
2023-12-28 11:20:00,216.62,216.8,216.61,216.63,4474.0,206.2162,206.3876,206.2067,206.2257,4474.0
2023-12-28 11:25:00,216.56,216.72,216.47,216.65,5523.0,206.1591,206.3114,206.0734,206.2448,5523.0
2023-12-28 11:30:00,216.65,216.73,216.53,216.56,2800.0,206.2448,206.3209,206.1305,206.1591,2800.0
2023-12-28 11:35:00,216.5,216.5,216.23,216.23,16215.0,206.102,206.102,205.8449,205.8449,16215.0
2023-12-28 11:40:00,216.22,216.34,216.08,216.08,9862.0,205.8354,205.9496,205.7021,205.7021,9862.0
2023-12-28 11:45:00,216.06,216.37,215.95,216.36,5203.0,205.6831,205.9782,205.5784,205.9687,5203.0
2023-12-28 11:50:00,216.52,216.6,216.44,216.51,2025.0,206.121,206.1972,206.0448,206.1115,2025.0
2023-12-28 11:55:00,216.52,216.54,216.39,216.39,1771.0,206.121,206.14,205.9972,205.9972,1771.0
2023-12-28 12:00:00,216.41,216.49,216.3,216.33,4216.0,206.0163,206.0924,205.9116,205.9401,4216.0
2023-12-28 12:05:00,216.29,216.34,216.13,216.23,5813.0,205.902,205.9496,205.7497,205.8449,5813.0
2023-12-28 12:10:00,216.3,216.32,216.21,216.22,1096.0,205.9116,205.9306,205.8259,205.8354,1096.0
2023-12-28 12:15:00,216.18,216.38,216.02,216.02,9272.0,205.7973,205.9877,205.645,205.645,9272.0
2023-12-28 12:20:00,216.02,216.28,216.02,216.26,4690.0,205.645,205.8925,205.645,205.8735,4690.0
2023-12-28 12:25:00,216.22,216.3,215.93,216.02,4554.0,205.8354,205.9116,205.5593,205.645,4554.0
2023-12-28 12:30:00,215.96,216.14,215.86,215.92,10504.0,205.5879,205.7593,205.4927,205.5498,10504.0
2023-12-28 12:35:00,215.93,215.93,215.7,215.81,4055.0,205.5593,205.5593,205.3404,205.4451,4055.0
2023-12-28 12:40:00,215.75,215.81,215.61,215.63,4537.0,205.388,205.4451,205.2547,205.2737,4537.0
2023-12-28 12:45:00,215.59,216.52,215.58,216.33,33271.0,205.2357,206.121,205.2261,205.9401,33271.0
2023-12-28 12:50:00,216.34,216.51,216.33,216.51,2137.0,205.9496,206.1115,205.9401,206.1115,2137.0
2023-12-28 12:55:00,216.51,216.59,216.45,216.49,2225.0,206.1115,206.1876,206.0544,206.0924,2225.0
2023-12-28 13:00:00,216.57,216.65,216.24,216.31,5899.0,206.1686,206.2448,205.8544,205.9211,5899.0
2023-12-28 13:05:00,216.33,216.56,216.25,216.56,1850.0,205.9401,206.1591,205.864,206.1591,1850.0
2023-12-28 13:10:00,216.56,216.56,216.23,216.24,5315.0,206.1591,206.1591,205.8449,205.8544,5315.0
2023-12-28 13:15:00,216.46,216.58,216.29,216.51,3084.0,206.0639,206.1781,205.902,206.1115,3084.0
2023-12-28 13:20:00,216.48,216.56,216.31,216.33,4865.0,206.0829,206.1591,205.9211,205.9401,4865.0
2023-12-28 13:25:00,216.31,216.31,215.95,215.95,2844.0,205.9211,205.9211,205.5784,205.5784,2844.0
2023-12-28 13:30:00,216.03,216.12,215.71,216.05,8145.0,205.6545,205.7402,205.3499,205.6736,8145.0
2023-12-28 13:35:00,216.09,216.24,215.97,215.98,5328.0,205.7117,205.8544,205.5974,205.6069,5328.0
2023-12-28 13:40:00,216.14,216.14,215.81,215.99,1700.0,205.7593,205.7593,205.4451,205.6165,1700.0
2023-12-28 13:45:00,215.91,216.09,215.9,215.97,8293.0,205.5403,205.7117,205.5308,205.5974,8293.0
2023-12-28 13:50:00,216.0,216.06,215.89,216.0,8859.0,205.626,205.6831,205.5213,205.626,8859.0
2023-12-28 13:55:00,216.0,216.13,215.82,215.95,4590.0,205.626,205.7497,205.4546,205.5784,4590.0
2023-12-28 14:00:00,216.03,216.21,215.99,216.16,6297.0,205.6545,205.8259,205.6165,205.7783,6297.0
2023-12-28 14:05:00,216.2,216.38,216.12,216.36,1828.0,205.8164,205.9877,205.7402,205.9687,1828.0
2023-12-28 14:10:00,216.38,216.4,216.27,216.29,4742.0,205.9877,206.0068,205.883,205.902,4742.0
2023-12-28 14:15:00,216.33,216.42,216.28,216.28,3279.0,205.9401,206.0258,205.8925,205.8925,3279.0
2023-12-28 14:20:00,216.28,216.31,216.17,216.21,5141.0,205.8925,205.9211,205.7878,205.8259,5141.0
2023-12-28 14:25:00,216.25,216.38,216.18,216.35,2958.0,205.864,205.9877,205.7973,205.9592,2958.0
2023-12-28 14:30:00,216.48,216.65,216.27,216.27,4829.0,206.0829,206.2448,205.883,205.883,4829.0
2023-12-28 14:35:00,216.22,216.39,216.15,216.29,3412.0,205.8354,205.9972,205.7688,205.902,3412.0
2023-12-28 14:40:00,216.33,216.53,216.31,216.44,7021.0,205.9401,206.1305,205.9211,206.0448,7021.0
2023-12-28 14:45:00,216.51,216.51,216.26,216.44,4850.0,206.1115,206.1115,205.8735,206.0448,4850.0
2023-12-28 14:50:00,216.34,216.51,216.28,216.51,2720.0,205.9496,206.1115,205.8925,206.1115,2720.0
2023-12-28 14:55:00,216.53,216.54,216.3,216.4,3829.0,206.1305,206.14,205.9116,206.0068,3829.0
2023-12-28 15:00:00,216.43,216.72,216.42,216.64,5422.0,206.0353,206.3114,206.0258,206.2352,5422.0
2023-12-28 15:05:00,216.62,216.92,216.62,216.82,4408.0,206.2162,206.5018,206.2162,206.4066,4408.0
2023-12-28 15:10:00,216.79,216.79,216.44,216.68,7976.0,206.378,206.378,206.0448,206.2733,7976.0
2023-12-28 15:15:00,216.7,216.86,216.61,216.79,6969.0,206.2924,206.4447,206.2067,206.378,6969.0
2023-12-28 15:20:00,216.83,216.85,216.66,216.81,3323.0,206.4161,206.4352,206.2543,206.3971,3323.0
2023-12-28 15:25:00,216.83,216.87,216.64,216.77,5210.0,206.4161,206.4542,206.2352,206.359,5210.0
2023-12-28 15:30:00,216.88,217.21,216.87,217.16,10123.0,206.4637,206.7779,206.4542,206.7303,10123.0
2023-12-28 15:35:00,217.2,217.31,217.11,217.23,7113.0,206.7683,206.8731,206.6827,206.7969,7113.0
2023-12-28 15:40:00,217.16,217.29,217.05,217.26,5708.0,206.7303,206.854,206.6255,206.8255,5708.0
2023-12-28 15:45:00,217.24,217.26,216.96,216.96,7773.0,206.8064,206.8255,206.5399,206.5399,7773.0
2023-12-28 15:50:00,217.04,217.31,216.99,216.99,21915.0,206.616,206.8731,206.5684,206.5684,21915.0
2023-12-28 15:55:00,216.97,217.43,216.97,217.25,62020.0,206.5494,206.9873,206.5494,206.8159,62020.0
2023-12-29 09:30:00,215.98,216.73,215.0,216.51,24089.0,205.6069,206.3209,204.674,206.1115,24089.0
2023-12-29 09:35:00,216.48,216.79,216.21,216.31,6138.0,206.0829,206.378,205.8259,205.9211,6138.0
2023-12-29 09:40:00,216.23,216.36,215.87,216.06,11734.0,205.8449,205.9687,205.5022,205.6831,11734.0
2023-12-29 09:45:00,216.09,216.21,215.72,216.04,8978.0,205.7117,205.8259,205.3594,205.6641,8978.0
2023-12-29 09:50:00,215.98,216.2,215.86,216.0,3965.0,205.6069,205.8164,205.4927,205.626,3965.0
2023-12-29 09:55:00,216.11,216.66,215.98,216.34,3421.0,205.7307,206.2543,205.6069,205.9496,3421.0
2023-12-29 10:00:00,216.47,216.66,216.33,216.33,3116.0,206.0734,206.2543,205.9401,205.9401,3116.0
2023-12-29 10:05:00,216.3,216.51,216.17,216.18,2372.0,205.9116,206.1115,205.7878,205.7973,2372.0
2023-12-29 10:10:00,216.16,216.19,215.96,216.03,2929.0,205.7783,205.8069,205.5879,205.6545,2929.0
2023-12-29 10:15:00,216.02,216.16,215.94,216.16,7048.0,205.645,205.7783,205.5689,205.7783,7048.0
2023-12-29 10:20:00,216.27,216.31,215.95,216.31,3529.0,205.883,205.9211,205.5784,205.9211,3529.0
2023-12-29 10:25:00,216.19,216.49,216.16,216.28,2687.0,205.8069,206.0924,205.7783,205.8925,2687.0
2023-12-29 10:30:00,216.28,216.44,216.05,216.09,12095.0,205.8925,206.0448,205.6736,205.7117,12095.0
2023-12-29 10:35:00,216.05,216.32,215.95,216.31,8820.0,205.6736,205.9306,205.5784,205.9211,8820.0
2023-12-29 10:40:00,216.28,216.29,215.74,215.91,3247.0,205.8925,205.902,205.3785,205.5403,3247.0
2023-12-29 10:45:00,215.84,215.93,215.5,215.84,13722.0,205.4737,205.5593,205.15,205.4737,13722.0
2023-12-29 10:50:00,215.94,216.16,215.78,216.13,5472.0,205.5689,205.7783,205.4165,205.7497,5472.0
2023-12-29 10:55:00,216.09,216.26,215.97,216.17,3414.0,205.7117,205.8735,205.5974,205.7878,3414.0
2023-12-29 11:00:00,216.23,216.31,216.03,216.08,3942.0,205.8449,205.9211,205.6545,205.7021,3942.0
2023-12-29 11:05:00,216.1,216.1,215.9,215.95,2614.0,205.7212,205.7212,205.5308,205.5784,2614.0
2023-12-29 11:10:00,216.02,216.02,215.75,215.92,6049.0,205.645,205.645,205.388,205.5498,6049.0
2023-12-29 11:15:00,215.87,216.01,215.66,215.74,3417.0,205.5022,205.6355,205.3023,205.3785,3417.0
2023-12-29 11:20:00,215.74,216.09,215.71,216.06,3615.0,205.3785,205.7117,205.3499,205.6831,3615.0
2023-12-29 11:25:00,216.2,216.25,215.99,216.0,4559.0,205.8164,205.864,205.6165,205.626,4559.0
2023-12-29 11:30:00,215.91,216.09,215.63,215.8,5233.0,205.5403,205.7117,205.2737,205.4356,5233.0
2023-12-29 11:35:00,215.6,215.79,215.5,215.73,4913.0,205.2452,205.4261,205.15,205.3689,4913.0
2023-12-29 11:40:00,215.8,215.82,215.54,215.65,1404.0,205.4356,205.4546,205.1881,205.2928,1404.0
2023-12-29 11:45:00,215.65,215.92,215.65,215.92,6421.0,205.2928,205.5498,205.2928,205.5498,6421.0
2023-12-29 11:50:00,215.95,216.03,215.67,215.79,5563.0,205.5784,205.6545,205.3118,205.4261,5563.0
2023-12-29 11:55:00,215.78,215.81,215.65,215.67,2741.0,205.4165,205.4451,205.2928,205.3118,2741.0
2023-12-29 12:00:00,215.72,215.73,215.43,215.63,4020.0,205.3594,205.3689,205.0834,205.2737,4020.0
2023-12-29 12:05:00,215.6,215.61,215.43,215.49,4521.0,205.2452,205.2547,205.0834,205.1405,4521.0
2023-12-29 12:10:00,215.56,215.62,215.28,215.36,5144.0,205.2071,205.2642,204.9406,205.0167,5144.0
2023-12-29 12:15:00,215.49,215.65,215.45,215.59,2989.0,205.1405,205.2928,205.1024,205.2357,2989.0
2023-12-29 12:20:00,215.69,215.87,215.63,215.82,8255.0,205.3309,205.5022,205.2737,205.4546,8255.0
2023-12-29 12:25:00,215.73,215.86,215.63,215.86,3900.0,205.3689,205.4927,205.2737,205.4927,3900.0
2023-12-29 12:30:00,215.83,215.88,215.73,215.88,3871.0,205.4641,205.5117,205.3689,205.5117,3871.0
2023-12-29 12:35:00,215.78,215.99,215.76,215.99,2482.0,205.4165,205.6165,205.3975,205.6165,2482.0
2023-12-29 12:40:00,216.0,216.04,215.94,216.01,2584.0,205.626,205.6641,205.5689,205.6355,2584.0
2023-12-29 12:45:00,215.98,216.04,215.78,215.88,6648.0,205.6069,205.6641,205.4165,205.5117,6648.0
2023-12-29 12:50:00,215.82,216.03,215.77,215.94,5048.0,205.4546,205.6545,205.407,205.5689,5048.0
2023-12-29 12:55:00,215.92,216.16,215.92,216.04,5525.0,205.5498,205.7783,205.5498,205.6641,5525.0
2023-12-29 13:00:00,216.05,216.15,215.84,216.13,4466.0,205.6736,205.7688,205.4737,205.7497,4466.0
2023-12-29 13:05:00,216.1,216.11,215.96,215.99,3208.0,205.7212,205.7307,205.5879,205.6165,3208.0
2023-12-29 13:10:00,216.03,216.12,215.89,215.92,3660.0,205.6545,205.7402,205.5213,205.5498,3660.0
2023-12-29 13:15:00,215.85,215.9,215.74,215.79,5790.0,205.4832,205.5308,205.3785,205.4261,5790.0
2023-12-29 13:20:00,215.76,215.88,215.7,215.87,5126.0,205.3975,205.5117,205.3404,205.5022,5126.0
2023-12-29 13:25:00,215.85,215.85,215.7,215.79,2903.0,205.4832,205.4832,205.3404,205.4261,2903.0
2023-12-29 13:30:00,215.75,215.87,215.66,215.72,6024.0,205.388,205.5022,205.3023,205.3594,6024.0
2023-12-29 13:35:00,215.75,215.81,215.67,215.79,1405.0,205.388,205.4451,205.3118,205.4261,1405.0
2023-12-29 13:40:00,215.71,215.97,215.71,215.89,3631.0,205.3499,205.5974,205.3499,205.5213,3631.0
2023-12-29 13:45:00,215.82,216.05,215.82,216.05,4383.0,205.4546,205.6736,205.4546,205.6736,4383.0
2023-12-29 13:50:00,216.02,216.05,215.91,215.96,2741.0,205.645,205.6736,205.5403,205.5879,2741.0
2023-12-29 13:55:00,215.85,215.95,215.8,215.84,4030.0,205.4832,205.5784,205.4356,205.4737,4030.0
2023-12-29 14:00:00,215.77,215.9,215.77,215.9,3404.0,205.407,205.5308,205.407,205.5308,3404.0
2023-12-29 14:05:00,215.9,215.96,215.86,215.86,2822.0,205.5308,205.5879,205.4927,205.4927,2822.0
2023-12-29 14:10:00,215.86,215.9,215.72,215.89,4532.0,205.4927,205.5308,205.3594,205.5213,4532.0
2023-12-29 14:15:00,215.87,216.16,215.84,216.16,5182.0,205.5022,205.7783,205.4737,205.7783,5182.0
2023-12-29 14:20:00,216.18,216.42,216.18,216.42,3412.0,205.7973,206.0258,205.7973,206.0258,3412.0
2023-12-29 14:25:00,216.42,216.47,216.3,216.31,2137.0,206.0258,206.0734,205.9116,205.9211,2137.0
2023-12-29 14:30:00,216.31,216.41,216.22,216.22,3599.0,205.9211,206.0163,205.8354,205.8354,3599.0
2023-12-29 14:35:00,216.25,216.33,216.18,216.29,3611.0,205.864,205.9401,205.7973,205.902,3611.0
2023-12-29 14:40:00,216.28,216.33,216.16,216.21,5862.0,205.8925,205.9401,205.7783,205.8259,5862.0
2023-12-29 14:45:00,216.27,216.52,216.26,216.51,4606.0,205.883,206.121,205.8735,206.1115,4606.0
2023-12-29 14:50:00,216.48,216.48,216.27,216.28,2897.0,206.0829,206.0829,205.883,205.8925,2897.0
2023-12-29 14:55:00,216.25,216.42,216.13,216.35,4975.0,205.864,206.0258,205.7497,205.9592,4975.0
2023-12-29 15:00:00,216.3,216.39,216.24,216.33,3767.0,205.9116,205.9972,205.8544,205.9401,3767.0
2023-12-29 15:05:00,216.3,216.57,216.29,216.39,6604.0,205.9116,206.1686,205.902,205.9972,6604.0
2023-12-29 15:10:00,216.46,216.51,216.29,216.38,5885.0,206.0639,206.1115,205.902,205.9877,5885.0
2023-12-29 15:15:00,216.32,216.53,216.19,216.4,11953.0,205.9306,206.1305,205.8069,206.0068,11953.0
2023-12-29 15:20:00,216.28,216.53,216.21,216.45,3412.0,205.8925,206.1305,205.8259,206.0544,3412.0
2023-12-29 15:25:00,216.53,216.76,216.41,216.76,5104.0,206.1305,206.3495,206.0163,206.3495,5104.0
2023-12-29 15:30:00,216.74,216.8,216.47,216.48,7528.0,206.3304,206.3876,206.0734,206.0829,7528.0
2023-12-29 15:35:00,216.57,216.64,216.45,216.58,6966.0,206.1686,206.2352,206.0544,206.1781,6966.0
2023-12-29 15:40:00,216.58,216.6,216.34,216.34,8513.0,206.1781,206.1972,205.9496,205.9496,8513.0
2023-12-29 15:45:00,216.24,216.4,216.2,216.29,13241.0,205.8544,206.0068,205.8164,205.902,13241.0
2023-12-29 15:50:00,216.17,216.21,215.67,215.73,32005.0,205.7878,205.8259,205.3118,205.3689,32005.0
2023-12-29 15:55:00,215.77,216.23,215.72,216.06,99635.0,205.407,205.8449,205.3594,205.6831,99635.0
2024-01-02 09:30:00,214.41,215.87,214.41,215.87,40534.0,204.1123,205.5022,204.1123,205.5022,40534.0
2024-01-02 09:35:00,215.78,216.27,215.1,215.16,9192.0,205.4165,205.883,204.7692,204.8263,9192.0
2024-01-02 09:40:00,215.4,215.89,215.03,215.47,4100.0,205.0548,205.5213,204.7026,205.1214,4100.0
2024-01-02 09:45:00,215.68,215.89,215.07,215.24,9809.0,205.3213,205.5213,204.7406,204.9025,9809.0
2024-01-02 09:50:00,215.58,216.26,215.51,216.26,6673.0,205.2261,205.8735,205.1595,205.8735,6673.0
2024-01-02 09:55:00,216.12,217.37,216.12,216.97,7457.0,205.7402,206.9302,205.7402,206.5494,7457.0
2024-01-02 10:00:00,217.03,217.03,216.47,216.47,6697.0,206.6065,206.6065,206.0734,206.0734,6697.0
2024-01-02 10:05:00,216.54,217.07,216.54,216.8,4889.0,206.14,206.6446,206.14,206.3876,4889.0
2024-01-02 10:10:00,216.85,217.0,216.37,216.48,16139.0,206.4352,206.5779,205.9782,206.0829,16139.0
2024-01-02 10:15:00,216.48,217.11,216.48,216.68,3167.0,206.0829,206.6827,206.0829,206.2733,3167.0
2024-01-02 10:20:00,216.69,216.96,216.54,216.59,3797.0,206.2828,206.5399,206.14,206.1876,3797.0
2024-01-02 10:25:00,216.59,216.59,216.18,216.32,5354.0,206.1876,206.1876,205.7973,205.9306,5354.0
2024-01-02 10:30:00,216.28,216.6,216.28,216.59,22202.0,205.8925,206.1972,205.8925,206.1876,22202.0
2024-01-02 10:35:00,216.59,216.93,216.53,216.78,9345.0,206.1876,206.5113,206.1305,206.3685,9345.0
2024-01-02 10:40:00,216.78,217.13,216.54,216.8,11329.0,206.3685,206.7017,206.14,206.3876,11329.0
2024-01-02 10:45:00,216.81,216.89,216.52,216.89,6446.0,206.3971,206.4732,206.121,206.4732,6446.0
2024-01-02 10:50:00,216.88,217.07,216.76,216.9,9172.0,206.4637,206.6446,206.3495,206.4828,9172.0
2024-01-02 10:55:00,216.78,217.1,216.75,216.91,17560.0,206.3685,206.6731,206.34,206.4923,17560.0
2024-01-02 11:00:00,216.9,216.99,216.68,216.8,11429.0,206.4828,206.5684,206.2733,206.3876,11429.0
2024-01-02 11:05:00,216.81,216.86,216.57,216.79,14157.0,206.3971,206.4447,206.1686,206.378,14157.0
2024-01-02 11:10:00,216.84,217.09,216.53,216.65,5490.0,206.4256,206.6636,206.1305,206.2448,5490.0
2024-01-02 11:15:00,216.69,217.19,216.69,216.99,9461.0,206.2828,206.7588,206.2828,206.5684,9461.0
2024-01-02 11:20:00,216.99,217.4,216.93,217.22,10689.0,206.5684,206.9587,206.5113,206.7874,10689.0
2024-01-02 11:25:00,217.17,217.25,217.05,217.13,4483.0,206.7398,206.8159,206.6255,206.7017,4483.0
2024-01-02 11:30:00,217.05,217.27,216.93,217.19,9569.0,206.6255,206.835,206.5113,206.7588,9569.0
2024-01-02 11:35:00,217.19,217.19,216.81,216.85,7822.0,206.7588,206.7588,206.3971,206.4352,7822.0
2024-01-02 11:40:00,216.85,217.0,216.65,217.0,8451.0,206.4352,206.5779,206.2448,206.5779,8451.0
2024-01-02 11:45:00,216.86,217.0,216.76,216.9,23616.0,206.4447,206.5779,206.3495,206.4828,23616.0
2024-01-02 11:50:00,216.82,217.51,216.81,217.51,9218.0,206.4066,207.0635,206.3971,207.0635,9218.0
2024-01-02 11:55:00,217.36,217.59,217.11,217.34,3811.0,206.9207,207.1396,206.6827,206.9016,3811.0
2024-01-02 12:00:00,217.3,217.41,217.25,217.29,2287.0,206.8635,206.9683,206.8159,206.854,2287.0
2024-01-02 12:05:00,217.39,217.46,217.06,217.14,3625.0,206.9492,207.0159,206.6351,206.7112,3625.0
2024-01-02 12:10:00,216.99,217.5,216.99,217.42,3890.0,206.5684,207.0539,206.5684,206.9778,3890.0
2024-01-02 12:15:00,217.42,217.63,217.34,217.48,4723.0,206.9778,207.1777,206.9016,207.0349,4723.0
2024-01-02 12:20:00,217.55,217.73,217.49,217.7,6443.0,207.1015,207.2729,207.0444,207.2443,6443.0
2024-01-02 12:25:00,217.72,217.72,217.44,217.46,4160.0,207.2634,207.2634,206.9968,207.0159,4160.0
2024-01-02 12:30:00,217.44,217.69,217.44,217.61,3236.0,206.9968,207.2348,206.9968,207.1587,3236.0
2024-01-02 12:35:00,217.7,217.82,217.58,217.67,4467.0,207.2443,207.3586,207.1301,207.2158,4467.0
2024-01-02 12:40:00,217.74,217.74,217.52,217.56,2563.0,207.2824,207.2824,207.073,207.1111,2563.0
2024-01-02 12:45:00,217.55,217.57,217.13,217.31,3852.0,207.1015,207.1206,206.7017,206.8731,3852.0
2024-01-02 12:50:00,217.34,217.52,217.22,217.52,2296.0,206.9016,207.073,206.7874,207.073,2296.0
2024-01-02 12:55:00,217.5,217.55,217.38,217.53,2472.0,207.0539,207.1015,206.9397,207.0825,2472.0
2024-01-02 13:00:00,217.56,217.75,217.55,217.61,3232.0,207.1111,207.2919,207.1015,207.1587,3232.0
2024-01-02 13:05:00,217.65,217.68,217.48,217.68,1254.0,207.1967,207.2253,207.0349,207.2253,1254.0
2024-01-02 13:10:00,217.68,217.8,217.65,217.8,2837.0,207.2253,207.3395,207.1967,207.3395,2837.0
2024-01-02 13:15:00,217.8,217.92,217.68,217.73,6969.0,207.3395,207.4538,207.2253,207.2729,6969.0
2024-01-02 13:20:00,217.74,217.82,217.54,217.81,2503.0,207.2824,207.3586,207.092,207.349,2503.0
2024-01-02 13:25:00,217.76,218.05,217.65,217.65,2539.0,207.3014,207.5775,207.1967,207.1967,2539.0
2024-01-02 13:30:00,217.61,217.61,217.35,217.55,2321.0,207.1587,207.1587,206.9111,207.1015,2321.0
2024-01-02 13:35:00,217.54,217.61,217.36,217.4,5385.0,207.092,207.1587,206.9207,206.9587,5385.0
2024-01-02 13:40:00,217.38,217.58,217.29,217.44,6393.0,206.9397,207.1301,206.854,206.9968,6393.0
2024-01-02 13:45:00,217.42,217.55,217.33,217.55,3148.0,206.9778,207.1015,206.8921,207.1015,3148.0
2024-01-02 13:50:00,217.47,217.63,217.45,217.58,3955.0,207.0254,207.1777,207.0063,207.1301,3955.0
2024-01-02 13:55:00,217.53,217.72,217.34,217.42,4099.0,207.0825,207.2634,206.9016,206.9778,4099.0
2024-01-02 14:00:00,217.47,217.59,217.16,217.59,4755.0,207.0254,207.1396,206.7303,207.1396,4755.0
2024-01-02 14:05:00,217.63,217.63,217.43,217.61,3534.0,207.1777,207.1777,206.9873,207.1587,3534.0
2024-01-02 14:10:00,217.66,217.76,217.41,217.45,1676.0,207.2063,207.3014,206.9683,207.0063,1676.0
2024-01-02 14:15:00,217.45,217.45,217.23,217.37,1482.0,207.0063,207.0063,206.7969,206.9302,1482.0
2024-01-02 14:20:00,217.37,217.52,217.13,217.17,6719.0,206.9302,207.073,206.7017,206.7398,6719.0
2024-01-02 14:25:00,217.26,217.44,217.13,217.43,2105.0,206.8255,206.9968,206.7017,206.9873,2105.0
2024-01-02 14:30:00,217.51,217.51,217.37,217.4,4066.0,207.0635,207.0635,206.9302,206.9587,4066.0
2024-01-02 14:35:00,217.34,217.55,217.34,217.53,3024.0,206.9016,207.1015,206.9016,207.0825,3024.0
2024-01-02 14:40:00,217.47,217.84,217.45,217.76,8416.0,207.0254,207.3776,207.0063,207.3014,8416.0
2024-01-02 14:45:00,217.72,217.92,217.68,217.78,10838.0,207.2634,207.4538,207.2253,207.3205,10838.0
2024-01-02 14:50:00,217.87,217.93,217.75,217.9,7246.0,207.4062,207.4633,207.2919,207.4347,7246.0
2024-01-02 14:55:00,217.81,217.9,217.73,217.9,5647.0,207.349,207.4347,207.2729,207.4347,5647.0
2024-01-02 15:00:00,217.8,218.35,217.8,217.96,16923.0,207.3395,207.8631,207.3395,207.4918,16923.0
2024-01-02 15:05:00,217.87,218.44,217.87,218.33,9177.0,207.4062,207.9488,207.4062,207.8441,9177.0
2024-01-02 15:10:00,218.42,218.48,218.21,218.25,8588.0,207.9297,207.9869,207.7298,207.7679,8588.0
2024-01-02 15:15:00,218.2,218.48,217.92,218.4,11354.0,207.7203,207.9869,207.4538,207.9107,11354.0
2024-01-02 15:20:00,218.39,218.39,218.1,218.11,9775.0,207.9012,207.9012,207.6251,207.6346,9775.0
2024-01-02 15:25:00,218.07,218.19,217.97,218.14,6127.0,207.5966,207.7108,207.5014,207.6632,6127.0
2024-01-02 15:30:00,218.14,218.37,218.0,218.31,14526.0,207.6632,207.8822,207.5299,207.825,14526.0
2024-01-02 15:35:00,218.3,218.5,218.26,218.41,12415.0,207.8155,208.0059,207.7774,207.9202,12415.0
2024-01-02 15:40:00,218.38,218.54,218.3,218.46,14107.0,207.8917,208.044,207.8155,207.9678,14107.0
2024-01-02 15:45:00,218.41,218.75,218.39,218.68,17902.0,207.9202,208.2439,207.9012,208.1773,17902.0
2024-01-02 15:50:00,218.74,219.1,218.74,218.99,34576.0,208.2344,208.5771,208.2344,208.4724,34576.0
2024-01-02 15:55:00,219.02,219.1,218.61,218.82,112937.0,208.5009,208.5771,208.1106,208.3105,112937.0
2024-01-03 09:30:00,217.49,218.99,217.0,217.56,52686.0,207.0444,208.4724,206.5779,207.1111,52686.0
2024-01-03 09:35:00,217.56,218.35,217.55,217.92,5981.0,207.1111,207.8631,207.1015,207.4538,5981.0
2024-01-03 09:40:00,217.9,218.41,217.69,217.97,6221.0,207.4347,207.9202,207.2348,207.5014,6221.0
2024-01-03 09:45:00,217.86,218.49,216.87,217.05,21090.0,207.3966,207.9964,206.4542,206.6255,21090.0
2024-01-03 09:50:00,217.43,217.6,216.54,216.73,22647.0,206.9873,207.1491,206.14,206.3209,22647.0
2024-01-03 09:55:00,216.84,216.95,215.76,215.96,7832.0,206.4256,206.5304,205.3975,205.5879,7832.0
2024-01-03 10:00:00,216.0,216.93,216.0,216.74,10823.0,205.626,206.5113,205.626,206.3304,10823.0
2024-01-03 10:05:00,216.9,217.09,216.77,216.97,16368.0,206.4828,206.6636,206.359,206.5494,16368.0
2024-01-03 10:10:00,217.0,217.17,216.89,216.94,13056.0,206.5779,206.7398,206.4732,206.5208,13056.0
2024-01-03 10:15:00,216.95,216.95,216.28,216.68,7256.0,206.5304,206.5304,205.8925,206.2733,7256.0
2024-01-03 10:20:00,216.77,217.07,216.57,217.03,6538.0,206.359,206.6446,206.1686,206.6065,6538.0
2024-01-03 10:25:00,217.07,217.24,216.67,216.85,13031.0,206.6446,206.8064,206.2638,206.4352,13031.0
2024-01-03 10:30:00,216.56,216.59,216.48,216.56,1800.0,206.1591,206.1876,206.0829,206.1591,1800.0
2024-01-03 10:35:00,216.56,216.58,216.33,216.44,9135.0,206.1591,206.1781,205.9401,206.0448,9135.0
2024-01-03 10:40:00,216.31,216.31,215.75,216.02,5369.0,205.9211,205.9211,205.388,205.645,5369.0
2024-01-03 10:45:00,216.02,216.12,215.74,215.96,14847.0,205.645,205.7402,205.3785,205.5879,14847.0
2024-01-03 10:50:00,215.95,216.31,215.94,216.29,11059.0,205.5784,205.9211,205.5689,205.902,11059.0
2024-01-03 10:55:00,216.3,216.6,216.19,216.42,9229.0,205.9116,206.1972,205.8069,206.0258,9229.0
2024-01-03 11:00:00,216.52,216.97,216.52,216.78,10274.0,206.121,206.5494,206.121,206.3685,10274.0
2024-01-03 11:05:00,216.89,217.08,216.74,217.08,4697.0,206.4732,206.6541,206.3304,206.6541,4697.0
2024-01-03 11:10:00,217.1,217.1,216.92,217.0,6416.0,206.6731,206.6731,206.5018,206.5779,6416.0
2024-01-03 11:15:00,217.12,217.36,216.99,217.1,17989.0,206.6922,206.9207,206.5684,206.6731,17989.0
2024-01-03 11:20:00,217.15,217.31,217.14,217.2,4439.0,206.7207,206.8731,206.7112,206.7683,4439.0
2024-01-03 11:25:00,217.28,217.57,217.21,217.4,6153.0,206.8445,207.1206,206.7779,206.9587,6153.0
2024-01-03 11:30:00,217.37,217.37,217.15,217.19,3782.0,206.9302,206.9302,206.7207,206.7588,3782.0
2024-01-03 11:35:00,217.3,217.49,217.27,217.48,5438.0,206.8635,207.0444,206.835,207.0349,5438.0
2024-01-03 11:40:00,217.44,217.48,217.17,217.45,6505.0,206.9968,207.0349,206.7398,207.0063,6505.0
2024-01-03 11:45:00,217.48,217.48,217.12,217.41,5228.0,207.0349,207.0349,206.6922,206.9683,5228.0
2024-01-03 11:50:00,217.49,217.55,217.39,217.46,3192.0,207.0444,207.1015,206.9492,207.0159,3192.0
2024-01-03 11:55:00,217.39,217.44,217.16,217.16,4058.0,206.9492,206.9968,206.7303,206.7303,4058.0
2024-01-03 12:00:00,217.13,217.36,217.02,217.18,10237.0,206.7017,206.9207,206.597,206.7493,10237.0
2024-01-03 12:05:00,217.25,217.32,217.08,217.08,2673.0,206.8159,206.8826,206.6541,206.6541,2673.0
2024-01-03 12:10:00,217.08,217.1,216.9,216.92,7423.0,206.6541,206.6731,206.4828,206.5018,7423.0
2024-01-03 12:15:00,216.9,217.06,216.77,216.79,7038.0,206.4828,206.6351,206.359,206.378,7038.0
2024-01-03 12:20:00,216.78,216.94,216.75,216.87,6970.0,206.3685,206.5208,206.34,206.4542,6970.0
2024-01-03 12:25:00,216.88,217.18,216.88,216.92,6214.0,206.4637,206.7493,206.4637,206.5018,6214.0
2024-01-03 12:30:00,217.02,217.22,216.9,216.93,6373.0,206.597,206.7874,206.4828,206.5113,6373.0
2024-01-03 12:35:00,216.93,217.14,216.84,217.13,2847.0,206.5113,206.7112,206.4256,206.7017,2847.0
2024-01-03 12:40:00,217.1,217.3,217.08,217.15,13653.0,206.6731,206.8635,206.6541,206.7207,13653.0
2024-01-03 12:45:00,217.16,217.21,217.07,217.14,4030.0,206.7303,206.7779,206.6446,206.7112,4030.0
2024-01-03 12:50:00,217.15,217.27,217.09,217.16,4539.0,206.7207,206.835,206.6636,206.7303,4539.0
2024-01-03 12:55:00,217.15,217.29,217.12,217.22,11700.0,206.7207,206.854,206.6922,206.7874,11700.0
2024-01-03 13:00:00,217.2,217.58,217.19,217.3,6978.0,206.7683,207.1301,206.7588,206.8635,6978.0
2024-01-03 13:05:00,217.3,217.37,217.2,217.37,2992.0,206.8635,206.9302,206.7683,206.9302,2992.0
2024-01-03 13:10:00,217.38,217.4,217.26,217.29,7280.0,206.9397,206.9587,206.8255,206.854,7280.0
2024-01-03 13:15:00,217.35,217.37,217.1,217.2,6826.0,206.9111,206.9302,206.6731,206.7683,6826.0
2024-01-03 13:20:00,217.14,217.28,217.14,217.22,3342.0,206.7112,206.8445,206.7112,206.7874,3342.0
2024-01-03 13:25:00,217.24,217.34,217.24,217.29,6976.0,206.8064,206.9016,206.8064,206.854,6976.0
2024-01-03 13:30:00,217.34,217.34,217.0,217.02,5822.0,206.9016,206.9016,206.5779,206.597,5822.0
2024-01-03 13:35:00,217.0,217.0,216.78,216.82,3271.0,206.5779,206.5779,206.3685,206.4066,3271.0
2024-01-03 13:40:00,216.85,216.85,216.49,216.7,23267.0,206.4352,206.4352,206.0924,206.2924,23267.0
2024-01-03 13:45:00,216.73,216.93,216.73,216.84,5243.0,206.3209,206.5113,206.3209,206.4256,5243.0
2024-01-03 13:50:00,216.9,217.01,216.8,216.83,6840.0,206.4828,206.5875,206.3876,206.4161,6840.0
2024-01-03 13:55:00,216.83,217.13,216.83,216.98,9164.0,206.4161,206.7017,206.4161,206.5589,9164.0
2024-01-03 14:00:00,216.96,217.32,216.79,216.83,7817.0,206.5399,206.8826,206.378,206.4161,7817.0
2024-01-03 14:05:00,216.82,216.86,216.55,216.59,3458.0,206.4066,206.4447,206.1496,206.1876,3458.0
2024-01-03 14:10:00,216.61,216.85,216.02,216.22,10162.0,206.2067,206.4352,205.645,205.8354,10162.0
2024-01-03 14:15:00,216.21,216.41,216.05,216.3,6387.0,205.8259,206.0163,205.6736,205.9116,6387.0
2024-01-03 14:20:00,216.18,216.18,215.92,216.01,4385.0,205.7973,205.7973,205.5498,205.6355,4385.0
2024-01-03 14:25:00,215.98,216.68,215.98,216.56,14384.0,205.6069,206.2733,205.6069,206.1591,14384.0
2024-01-03 14:30:00,216.57,216.57,216.23,216.24,2635.0,206.1686,206.1686,205.8449,205.8544,2635.0
2024-01-03 14:35:00,216.31,216.37,215.99,216.03,5860.0,205.9211,205.9782,205.6165,205.6545,5860.0
2024-01-03 14:40:00,215.92,216.19,215.92,216.19,2076.0,205.5498,205.8069,205.5498,205.8069,2076.0
2024-01-03 14:45:00,216.09,216.11,215.87,216.06,5029.0,205.7117,205.7307,205.5022,205.6831,5029.0
2024-01-03 14:50:00,216.14,216.15,215.95,216.01,2935.0,205.7593,205.7688,205.5784,205.6355,2935.0
2024-01-03 14:55:00,215.99,216.31,215.99,216.11,3799.0,205.6165,205.9211,205.6165,205.7307,3799.0
2024-01-03 15:00:00,216.18,216.2,215.77,215.94,4079.0,205.7973,205.8164,205.407,205.5689,4079.0
2024-01-03 15:05:00,215.78,215.92,215.75,215.85,8144.0,205.4165,205.5498,205.388,205.4832,8144.0
2024-01-03 15:10:00,215.81,215.81,215.6,215.75,6107.0,205.4451,205.4451,205.2452,205.388,6107.0
2024-01-03 15:15:00,215.72,215.9,215.62,215.9,9354.0,205.3594,205.5308,205.2642,205.5308,9354.0
2024-01-03 15:20:00,215.89,216.01,215.68,215.68,5544.0,205.5213,205.6355,205.3213,205.3213,5544.0
2024-01-03 15:25:00,215.62,215.63,215.06,215.32,10951.0,205.2642,205.2737,204.7311,204.9786,10951.0
2024-01-03 15:30:00,215.23,215.56,215.21,215.41,10327.0,204.893,205.2071,204.8739,205.0643,10327.0
2024-01-03 15:35:00,215.44,215.44,215.03,215.2,9283.0,205.0929,205.0929,204.7026,204.8644,9283.0
2024-01-03 15:40:00,215.26,215.34,215.07,215.07,9197.0,204.9215,204.9977,204.7406,204.7406,9197.0
2024-01-03 15:45:00,215.06,215.4,215.04,215.12,15846.0,204.7311,205.0548,204.7121,204.7882,15846.0
2024-01-03 15:50:00,215.12,215.12,214.61,214.8,33640.0,204.7882,204.7882,204.3027,204.4836,33640.0
2024-01-03 15:55:00,214.84,215.21,214.67,214.69,80915.0,204.5217,204.8739,204.3599,204.3789,80915.0
2024-01-04 09:30:00,213.64,214.91,212.67,214.74,18928.0,203.3793,204.5883,202.4559,204.4265,18928.0
2024-01-04 09:35:00,214.46,214.94,214.24,214.52,4033.0,204.1599,204.6169,203.9505,204.2171,4033.0
2024-01-04 09:40:00,214.54,215.12,214.35,214.86,7018.0,204.2361,204.7882,204.0552,204.5407,7018.0
2024-01-04 09:45:00,214.86,214.89,214.23,214.39,9842.0,204.5407,204.5693,203.941,204.0933,9842.0
2024-01-04 09:50:00,214.58,214.81,213.8,214.63,8364.0,204.2742,204.4931,203.5316,204.3218,8364.0
2024-01-04 09:55:00,214.55,214.83,214.38,214.71,2299.0,204.2456,204.5122,204.0838,204.3979,2299.0
2024-01-04 10:00:00,214.72,215.12,214.68,215.09,2121.0,204.4075,204.7882,204.3694,204.7597,2121.0
2024-01-04 10:05:00,215.16,215.23,214.85,215.22,4928.0,204.8263,204.893,204.5312,204.8834,4928.0
2024-01-04 10:10:00,215.15,215.15,214.68,215.12,8305.0,204.8168,204.8168,204.3694,204.7882,8305.0
2024-01-04 10:15:00,215.18,215.53,215.18,215.32,6720.0,204.8454,205.1785,204.8454,204.9786,6720.0
2024-01-04 10:20:00,215.33,215.39,215.11,215.3,4821.0,204.9882,205.0453,204.7787,204.9596,4821.0
2024-01-04 10:25:00,215.23,215.92,215.23,215.75,9209.0,204.893,205.5498,204.893,205.388,9209.0
2024-01-04 10:30:00,215.78,215.93,215.39,215.92,4693.0,205.4165,205.5593,205.0453,205.5498,4693.0
2024-01-04 10:35:00,215.93,215.99,215.74,215.92,4157.0,205.5593,205.6165,205.3785,205.5498,4157.0
2024-01-04 10:40:00,215.71,216.05,215.68,216.03,2302.0,205.3499,205.6736,205.3213,205.6545,2302.0
2024-01-04 10:45:00,215.99,216.08,215.91,215.94,5236.0,205.6165,205.7021,205.5403,205.5689,5236.0
2024-01-04 10:50:00,216.0,216.0,215.77,215.88,3618.0,205.626,205.626,205.407,205.5117,3618.0
2024-01-04 10:55:00,215.81,216.04,215.7,215.74,4773.0,205.4451,205.6641,205.3404,205.3785,4773.0
2024-01-04 11:00:00,215.81,215.88,215.54,215.62,4636.0,205.4451,205.5117,205.1881,205.2642,4636.0
2024-01-04 11:05:00,215.51,215.91,215.51,215.91,4381.0,205.1595,205.5403,205.1595,205.5403,4381.0
2024-01-04 11:10:00,215.96,216.12,215.83,215.96,17146.0,205.5879,205.7402,205.4641,205.5879,17146.0
2024-01-04 11:15:00,215.94,216.18,215.93,216.06,1800.0,205.5689,205.7973,205.5593,205.6831,1800.0
2024-01-04 11:20:00,216.01,216.01,215.67,215.7,5729.0,205.6355,205.6355,205.3118,205.3404,5729.0
2024-01-04 11:25:00,215.71,215.85,215.68,215.8,4211.0,205.3499,205.4832,205.3213,205.4356,4211.0
2024-01-04 11:30:00,215.76,215.76,215.42,215.5,6401.0,205.3975,205.3975,205.0738,205.15,6401.0
2024-01-04 11:35:00,215.56,215.76,215.53,215.65,3020.0,205.2071,205.3975,205.1785,205.2928,3020.0
2024-01-04 11:40:00,215.62,215.63,214.88,215.06,6539.0,205.2642,205.2737,204.5598,204.7311,6539.0
2024-01-04 11:45:00,214.98,215.03,214.46,214.47,7180.0,204.655,204.7026,204.1599,204.1695,7180.0
2024-01-04 11:50:00,214.54,214.86,214.47,214.83,7903.0,204.2361,204.5407,204.1695,204.5122,7903.0
2024-01-04 11:55:00,214.81,215.02,214.72,215.01,8474.0,204.4931,204.693,204.4075,204.6835,8474.0
2024-01-04 12:00:00,215.01,215.09,214.96,215.07,9110.0,204.6835,204.7597,204.6359,204.7406,9110.0
2024-01-04 12:05:00,215.08,215.08,214.7,214.82,7643.0,204.7502,204.7502,204.3884,204.5026,7643.0
2024-01-04 12:10:00,214.81,214.97,214.74,214.74,8235.0,204.4931,204.6454,204.4265,204.4265,8235.0
2024-01-04 12:15:00,214.78,214.84,214.46,214.59,7827.0,204.4646,204.5217,204.1599,204.2837,7827.0
2024-01-04 12:20:00,214.56,214.7,214.31,214.31,5345.0,204.2551,204.3884,204.0171,204.0171,5345.0
2024-01-04 12:25:00,214.32,214.46,214.14,214.25,21258.0,204.0267,204.1599,203.8553,203.96,21258.0
2024-01-04 12:30:00,214.28,214.29,214.09,214.11,63008.0,203.9886,203.9981,203.8077,203.8267,63008.0
2024-01-04 12:35:00,214.14,214.26,214.01,214.06,7160.0,203.8553,203.9695,203.7316,203.7792,7160.0
2024-01-04 12:40:00,214.0,214.07,213.72,213.77,12373.0,203.722,203.7887,203.4555,203.5031,12373.0
2024-01-04 12:45:00,213.82,214.22,213.82,214.22,7112.0,203.5507,203.9315,203.5507,203.9315,7112.0
2024-01-04 12:50:00,214.18,214.24,213.96,214.09,17083.0,203.8934,203.9505,203.684,203.8077,17083.0
2024-01-04 12:55:00,214.02,214.02,213.78,213.97,9594.0,203.7411,203.7411,203.5126,203.6935,9594.0
2024-01-04 13:00:00,213.95,213.95,213.66,213.88,12707.0,203.6744,203.6744,203.3984,203.6078,12707.0
2024-01-04 13:05:00,213.88,214.47,213.86,214.47,21561.0,203.6078,204.1695,203.5888,204.1695,21561.0
2024-01-04 13:10:00,214.45,214.92,214.4,214.78,10499.0,204.1504,204.5978,204.1028,204.4646,10499.0
2024-01-04 13:15:00,214.78,214.86,214.68,214.82,8766.0,204.4646,204.5407,204.3694,204.5026,8766.0
2024-01-04 13:20:00,214.81,214.82,214.65,214.69,8275.0,204.4931,204.5026,204.3408,204.3789,8275.0
2024-01-04 13:25:00,214.69,214.9,214.68,214.84,6701.0,204.3789,204.5788,204.3694,204.5217,6701.0
2024-01-04 13:30:00,214.87,215.03,214.84,215.03,7083.0,204.5502,204.7026,204.5217,204.7026,7083.0
2024-01-04 13:35:00,215.03,215.28,214.93,215.28,4354.0,204.7026,204.9406,204.6074,204.9406,4354.0
2024-01-04 13:40:00,215.23,215.58,215.22,215.52,6765.0,204.893,205.2261,204.8834,205.169,6765.0
2024-01-04 13:45:00,215.54,215.72,215.49,215.72,4307.0,205.1881,205.3594,205.1405,205.3594,4307.0
2024-01-04 13:50:00,215.74,215.83,215.68,215.78,7861.0,205.3785,205.4641,205.3213,205.4165,7861.0
2024-01-04 13:55:00,215.75,215.9,215.54,215.84,7861.0,205.388,205.5308,205.1881,205.4737,7861.0
2024-01-04 14:00:00,215.84,215.99,215.74,215.78,11673.0,205.4737,205.6165,205.3785,205.4165,11673.0
2024-01-04 14:05:00,215.77,216.09,215.74,215.98,7819.0,205.407,205.7117,205.3785,205.6069,7819.0
2024-01-04 14:10:00,216.04,216.44,216.02,216.39,18924.0,205.6641,206.0448,205.645,205.9972,18924.0
2024-01-04 14:15:00,216.39,216.43,216.14,216.24,14755.0,205.9972,206.0353,205.7593,205.8544,14755.0
2024-01-04 14:20:00,216.23,216.46,216.23,216.38,5895.0,205.8449,206.0639,205.8449,205.9877,5895.0
2024-01-04 14:25:00,216.38,216.65,216.27,216.65,10684.0,205.9877,206.2448,205.883,206.2448,10684.0
2024-01-04 14:30:00,216.6,216.73,216.41,216.72,7007.0,206.1972,206.3209,206.0163,206.3114,7007.0
2024-01-04 14:35:00,216.72,216.87,216.57,216.57,11660.0,206.3114,206.4542,206.1686,206.1686,11660.0
2024-01-04 14:40:00,216.61,216.68,216.25,216.63,9755.0,206.2067,206.2733,205.864,206.2257,9755.0
2024-01-04 14:45:00,216.62,217.09,216.56,217.06,11684.0,206.2162,206.6636,206.1591,206.6351,11684.0
2024-01-04 14:50:00,217.11,217.24,216.9,217.0,17420.0,206.6827,206.8064,206.4828,206.5779,17420.0
2024-01-04 14:55:00,217.0,217.23,217.0,217.01,7557.0,206.5779,206.7969,206.5779,206.5875,7557.0
2024-01-04 15:00:00,217.03,217.27,217.02,217.27,10691.0,206.6065,206.835,206.597,206.835,10691.0
2024-01-04 15:05:00,217.3,217.62,217.29,217.36,24113.0,206.8635,207.1682,206.854,206.9207,24113.0
2024-01-04 15:10:00,217.37,217.4,217.08,217.22,8266.0,206.9302,206.9587,206.6541,206.7874,8266.0
2024-01-04 15:15:00,217.28,217.42,217.12,217.23,12525.0,206.8445,206.9778,206.6922,206.7969,12525.0
2024-01-04 15:20:00,217.27,217.29,217.15,217.29,7996.0,206.835,206.854,206.7207,206.854,7996.0
2024-01-04 15:25:00,217.3,217.38,217.16,217.33,8222.0,206.8635,206.9397,206.7303,206.8921,8222.0
2024-01-04 15:30:00,217.23,217.54,217.22,217.48,28661.0,206.7969,207.092,206.7874,207.0349,28661.0
2024-01-04 15:35:00,217.46,217.67,217.45,217.53,13106.0,207.0159,207.2158,207.0063,207.0825,13106.0
2024-01-04 15:40:00,217.55,217.65,217.15,217.15,16960.0,207.1015,207.1967,206.7207,206.7207,16960.0
2024-01-04 15:45:00,217.12,217.16,215.83,215.83,41286.0,206.6922,206.7303,205.4641,205.4641,41286.0
2024-01-04 15:50:00,215.5,216.08,215.22,215.33,66517.0,205.15,205.7021,204.8834,204.9882,66517.0
2024-01-04 15:55:00,215.35,215.68,215.29,215.5,191735.0,205.0072,205.3213,204.9501,205.15,191735.0
2024-01-05 09:30:00,213.7,214.01,213.04,213.64,47117.0,203.4364,203.7316,202.8081,203.3793,47117.0
2024-01-05 09:35:00,213.65,214.96,213.44,214.02,15808.0,203.3888,204.6359,203.1889,203.7411,15808.0
2024-01-05 09:40:00,214.0,214.76,213.78,214.56,9962.0,203.722,204.4455,203.5126,204.2551,9962.0
2024-01-05 09:45:00,214.53,214.75,214.11,214.42,8640.0,204.2266,204.436,203.8267,204.1219,8640.0
2024-01-05 09:50:00,214.35,214.69,213.91,214.61,16587.0,204.0552,204.3789,203.6364,204.3027,16587.0
2024-01-05 09:55:00,214.53,214.9,214.16,214.41,24618.0,204.2266,204.5788,203.8743,204.1123,24618.0
2024-01-05 10:00:00,214.61,215.48,214.6,215.34,10498.0,204.3027,205.131,204.2932,204.9977,10498.0
2024-01-05 10:05:00,215.44,215.93,215.32,215.68,12808.0,205.0929,205.5593,204.9786,205.3213,12808.0
2024-01-05 10:10:00,215.72,215.98,215.52,215.52,38450.0,205.3594,205.6069,205.169,205.169,38450.0
2024-01-05 10:15:00,215.58,215.61,215.01,215.46,8112.0,205.2261,205.2547,204.6835,205.1119,8112.0
2024-01-05 10:20:00,215.35,216.0,215.3,215.9,15310.0,205.0072,205.626,204.9596,205.5308,15310.0
2024-01-05 10:25:00,215.9,216.25,215.45,215.6,32848.0,205.5308,205.864,205.1024,205.2452,32848.0
2024-01-05 10:30:00,215.68,215.99,215.39,215.81,12674.0,205.3213,205.6165,205.0453,205.4451,12674.0
2024-01-05 10:35:00,215.8,215.82,215.5,215.64,6149.0,205.4356,205.4546,205.15,205.2833,6149.0
2024-01-05 10:40:00,215.49,215.66,215.19,215.53,16486.0,205.1405,205.3023,204.8549,205.1785,16486.0
2024-01-05 10:45:00,215.52,215.52,215.1,215.21,6912.0,205.169,205.169,204.7692,204.8739,6912.0
2024-01-05 10:50:00,215.22,215.48,215.19,215.48,6979.0,204.8834,205.131,204.8549,205.131,6979.0
2024-01-05 10:55:00,215.49,215.64,215.31,215.64,12865.0,205.1405,205.2833,204.9691,205.2833,12865.0
2024-01-05 11:00:00,215.52,215.68,215.4,215.4,14109.0,205.169,205.3213,205.0548,205.0548,14109.0
2024-01-05 11:05:00,215.4,215.71,215.38,215.64,13697.0,205.0548,205.3499,205.0358,205.2833,13697.0
2024-01-05 11:10:00,215.64,216.1,215.62,216.0,12558.0,205.2833,205.7212,205.2642,205.626,12558.0
2024-01-05 11:15:00,216.02,216.12,215.46,215.6,17561.0,205.645,205.7402,205.1119,205.2452,17561.0
2024-01-05 11:20:00,215.59,215.86,215.48,215.52,21006.0,205.2357,205.4927,205.131,205.169,21006.0
2024-01-05 11:25:00,215.49,215.55,214.91,214.92,8506.0,205.1405,205.1976,204.5883,204.5978,8506.0
2024-01-05 11:30:00,214.9,215.15,214.74,214.77,12167.0,204.5788,204.8168,204.4265,204.4551,12167.0
2024-01-05 11:35:00,214.82,214.88,214.36,214.36,7411.0,204.5026,204.5598,204.0647,204.0647,7411.0
2024-01-05 11:40:00,214.32,214.48,214.09,214.09,9824.0,204.0267,204.179,203.8077,203.8077,9824.0
2024-01-05 11:45:00,214.09,214.24,213.81,214.0,9249.0,203.8077,203.9505,203.5412,203.722,9249.0
2024-01-05 11:50:00,214.01,214.12,213.73,213.86,9055.0,203.7316,203.8363,203.465,203.5888,9055.0
2024-01-05 11:55:00,213.79,213.98,213.71,213.98,9597.0,203.5221,203.703,203.446,203.703,9597.0
2024-01-05 12:00:00,213.96,213.98,213.57,213.58,8419.0,203.684,203.703,203.3127,203.3222,8419.0
2024-01-05 12:05:00,213.56,213.63,213.2,213.43,10219.0,203.3032,203.3698,202.9605,203.1794,10219.0
2024-01-05 12:10:00,213.43,213.66,213.3,213.56,12917.0,203.1794,203.3984,203.0557,203.3032,12917.0
2024-01-05 12:15:00,213.56,213.68,213.4,213.47,8448.0,203.3032,203.4174,203.1508,203.2175,8448.0
2024-01-05 12:20:00,213.48,213.65,213.44,213.5,12224.0,203.227,203.3888,203.1889,203.246,12224.0
2024-01-05 12:25:00,213.57,213.65,213.5,213.56,7510.0,203.3127,203.3888,203.246,203.3032,7510.0
2024-01-05 12:30:00,213.55,213.76,213.48,213.58,10889.0,203.2936,203.4936,203.227,203.3222,10889.0
2024-01-05 12:35:00,213.57,213.72,213.53,213.62,8856.0,203.3127,203.4555,203.2746,203.3603,8856.0
2024-01-05 12:40:00,213.68,213.93,213.62,213.79,3417.0,203.4174,203.6554,203.3603,203.5221,3417.0
2024-01-05 12:45:00,213.75,213.84,213.5,213.84,11406.0,203.484,203.5697,203.246,203.5697,11406.0
2024-01-05 12:50:00,213.81,214.01,213.78,213.89,7486.0,203.5412,203.7316,203.5126,203.6173,7486.0
2024-01-05 12:55:00,213.81,213.82,213.63,213.66,6003.0,203.5412,203.5507,203.3698,203.3984,6003.0
2024-01-05 13:00:00,213.65,213.65,213.43,213.57,9311.0,203.3888,203.3888,203.1794,203.3127,9311.0
2024-01-05 13:05:00,213.57,213.73,213.47,213.55,4546.0,203.3127,203.465,203.2175,203.2936,4546.0
2024-01-05 13:10:00,213.52,213.8,213.43,213.71,25393.0,203.2651,203.5316,203.1794,203.446,25393.0
2024-01-05 13:15:00,213.73,213.88,213.59,213.73,8096.0,203.465,203.6078,203.3317,203.465,8096.0
2024-01-05 13:20:00,213.72,214.03,213.65,214.02,7811.0,203.4555,203.7506,203.3888,203.7411,7811.0
2024-01-05 13:25:00,214.09,214.45,214.07,214.44,5451.0,203.8077,204.1504,203.7887,204.1409,5451.0
2024-01-05 13:30:00,214.56,214.82,214.55,214.79,4940.0,204.2551,204.5026,204.2456,204.4741,4940.0
2024-01-05 13:35:00,214.73,215.05,214.6,215.05,5456.0,204.417,204.7216,204.2932,204.7216,5456.0
2024-01-05 13:40:00,215.1,215.13,214.84,214.84,5180.0,204.7692,204.7978,204.5217,204.5217,5180.0
2024-01-05 13:45:00,214.88,215.12,214.82,215.08,7535.0,204.5598,204.7882,204.5026,204.7502,7535.0
2024-01-05 13:50:00,215.05,215.24,214.96,215.2,9223.0,204.7216,204.9025,204.6359,204.8644,9223.0
2024-01-05 13:55:00,215.2,215.37,215.14,215.22,9744.0,204.8644,205.0262,204.8073,204.8834,9744.0
2024-01-05 14:00:00,215.37,215.37,215.11,215.26,6840.0,205.0262,205.0262,204.7787,204.9215,6840.0
2024-01-05 14:05:00,215.18,215.43,215.18,215.43,6442.0,204.8454,205.0834,204.8454,205.0834,6442.0
2024-01-05 14:10:00,215.46,215.55,215.23,215.33,6386.0,205.1119,205.1976,204.893,204.9882,6386.0
2024-01-05 14:15:00,215.36,215.37,214.8,214.82,9154.0,205.0167,205.0262,204.4836,204.5026,9154.0
2024-01-05 14:20:00,214.9,215.23,214.84,215.18,11741.0,204.5788,204.893,204.5217,204.8454,11741.0
2024-01-05 14:25:00,215.18,215.29,215.03,215.15,12626.0,204.8454,204.9501,204.7026,204.8168,12626.0
2024-01-05 14:30:00,215.19,215.25,214.97,215.16,10986.0,204.8549,204.912,204.6454,204.8263,10986.0
2024-01-05 14:35:00,215.19,215.31,214.99,215.04,7584.0,204.8549,204.9691,204.6645,204.7121,7584.0
2024-01-05 14:40:00,214.97,214.97,214.75,214.76,4421.0,204.6454,204.6454,204.436,204.4455,4421.0
2024-01-05 14:45:00,214.68,214.68,214.14,214.3,6571.0,204.3694,204.3694,203.8553,204.0076,6571.0
2024-01-05 14:50:00,214.25,214.37,213.85,213.85,10300.0,203.96,204.0743,203.5792,203.5792,10300.0
2024-01-05 14:55:00,213.82,214.11,213.8,213.94,16207.0,203.5507,203.8267,203.5316,203.6649,16207.0
2024-01-05 15:00:00,214.0,214.13,213.92,214.08,5246.0,203.722,203.8458,203.6459,203.7982,5246.0
2024-01-05 15:05:00,214.03,214.18,213.92,214.13,4685.0,203.7506,203.8934,203.6459,203.8458,4685.0
2024-01-05 15:10:00,214.15,214.4,214.07,214.25,10278.0,203.8648,204.1028,203.7887,203.96,10278.0
2024-01-05 15:15:00,214.19,214.27,213.91,214.01,10067.0,203.9029,203.9791,203.6364,203.7316,10067.0
2024-01-05 15:20:00,214.09,214.34,214.06,214.09,9938.0,203.8077,204.0457,203.7792,203.8077,9938.0
2024-01-05 15:25:00,214.07,214.3,214.03,214.28,38802.0,203.7887,204.0076,203.7506,203.9886,38802.0
2024-01-05 15:30:00,214.26,214.41,214.09,214.4,10344.0,203.9695,204.1123,203.8077,204.1028,10344.0
2024-01-05 15:35:00,214.39,214.49,214.23,214.36,13862.0,204.0933,204.1885,203.941,204.0647,13862.0
2024-01-05 15:40:00,214.39,214.54,214.3,214.48,12712.0,204.0933,204.2361,204.0076,204.179,12712.0
2024-01-05 15:45:00,214.52,214.62,214.32,214.46,23679.0,204.2171,204.3123,204.0267,204.1599,23679.0
2024-01-05 15:50:00,214.48,214.62,214.32,214.61,36018.0,204.179,204.3123,204.0267,204.3027,36018.0
2024-01-05 15:55:00,214.62,214.74,214.21,214.29,84507.0,204.3123,204.4265,203.9219,203.9981,84507.0
2024-01-08 09:30:00,213.42,213.75,213.0,213.51,28218.0,203.1699,203.484,202.7701,203.2556,28218.0
2024-01-08 09:35:00,213.65,213.92,212.61,213.67,8141.0,203.3888,203.6459,202.3988,203.4079,8141.0
2024-01-08 09:40:00,213.55,214.24,213.28,214.13,25188.0,203.2936,203.9505,203.0366,203.8458,25188.0
2024-01-08 09:45:00,214.15,214.34,213.95,214.28,7824.0,203.8648,204.0457,203.6744,203.9886,7824.0
2024-01-08 09:50:00,214.28,214.68,214.16,214.16,10077.0,203.9886,204.3694,203.8743,203.8743,10077.0
2024-01-08 09:55:00,214.17,214.45,213.84,214.04,10049.0,203.8839,204.1504,203.5697,203.7601,10049.0
2024-01-08 10:00:00,214.0,214.22,213.28,213.91,29807.0,203.722,203.9315,203.0366,203.6364,29807.0
2024-01-08 10:05:00,213.78,213.84,213.13,213.13,9929.0,203.5126,203.5697,202.8938,202.8938,9929.0
2024-01-08 10:10:00,213.25,213.39,212.99,213.23,10634.0,203.0081,203.1413,202.7605,202.989,10634.0
2024-01-08 10:15:00,213.2,213.45,213.17,213.31,5661.0,202.9605,203.1984,202.9319,203.0652,5661.0
2024-01-08 10:20:00,213.22,213.26,212.67,212.88,6356.0,202.9795,203.0176,202.4559,202.6558,6356.0
2024-01-08 10:25:00,212.84,212.87,212.52,212.71,23928.0,202.6177,202.6463,202.3131,202.494,23928.0
2024-01-08 10:30:00,212.83,213.32,212.76,213.19,20120.0,202.6082,203.0747,202.5416,202.9509,20120.0
2024-01-08 10:35:00,213.24,213.32,212.98,213.15,10249.0,202.9985,203.0747,202.751,202.9129,10249.0
2024-01-08 10:40:00,213.11,213.56,212.99,213.56,13158.0,202.8748,203.3032,202.7605,203.3032,13158.0
2024-01-08 10:45:00,213.51,213.98,213.35,213.92,16058.0,203.2556,203.703,203.1033,203.6459,16058.0
2024-01-08 10:50:00,213.88,213.97,213.51,213.79,14376.0,203.6078,203.6935,203.2556,203.5221,14376.0
2024-01-08 10:55:00,213.76,214.5,213.74,214.42,28553.0,203.4936,204.198,203.4745,204.1219,28553.0
2024-01-08 11:00:00,214.49,214.66,214.2,214.44,9802.0,204.1885,204.3503,203.9124,204.1409,9802.0
2024-01-08 11:05:00,214.34,214.99,214.32,214.87,4843.0,204.0457,204.6645,204.0267,204.5502,4843.0
2024-01-08 11:10:00,214.94,214.96,214.6,214.92,2692.0,204.6169,204.6359,204.2932,204.5978,2692.0
2024-01-08 11:15:00,214.85,215.3,214.77,215.2,7532.0,204.5312,204.9596,204.4551,204.8644,7532.0
2024-01-08 11:20:00,215.25,215.42,215.1,215.34,11718.0,204.912,205.0738,204.7692,204.9977,11718.0
2024-01-08 11:25:00,215.33,215.6,215.32,215.32,4739.0,204.9882,205.2452,204.9786,204.9786,4739.0
2024-01-08 11:30:00,215.23,215.23,214.8,214.93,3459.0,204.893,204.893,204.4836,204.6074,3459.0
2024-01-08 11:35:00,215.05,215.39,214.9,215.34,4598.0,204.7216,205.0453,204.5788,204.9977,4598.0
2024-01-08 11:40:00,215.28,215.3,215.12,215.16,5146.0,204.9406,204.9596,204.7882,204.8263,5146.0
2024-01-08 11:45:00,215.21,215.4,215.19,215.26,26166.0,204.8739,205.0548,204.8549,204.9215,26166.0
2024-01-08 11:50:00,215.28,215.61,215.21,215.61,29412.0,204.9406,205.2547,204.8739,205.2547,29412.0
2024-01-08 11:55:00,215.68,215.69,215.25,215.26,3520.0,205.3213,205.3309,204.912,204.9215,3520.0
2024-01-08 12:00:00,215.43,215.51,215.25,215.25,4756.0,205.0834,205.1595,204.912,204.912,4756.0
2024-01-08 12:05:00,215.24,215.31,215.07,215.18,2496.0,204.9025,204.9691,204.7406,204.8454,2496.0
2024-01-08 12:10:00,215.21,215.21,215.04,215.04,825.0,204.8739,204.8739,204.7121,204.7121,825.0
2024-01-08 12:15:00,215.06,215.26,214.98,215.03,55573.0,204.7311,204.9215,204.655,204.7026,55573.0
2024-01-08 12:20:00,214.97,215.0,214.56,214.82,2481.0,204.6454,204.674,204.2551,204.5026,2481.0
2024-01-08 12:25:00,214.85,214.85,214.44,214.58,3663.0,204.5312,204.5312,204.1409,204.2742,3663.0
2024-01-08 12:30:00,214.52,214.68,214.32,214.68,3095.0,204.2171,204.3694,204.0267,204.3694,3095.0
2024-01-08 12:35:00,214.81,214.98,214.76,214.84,7371.0,204.4931,204.655,204.4455,204.5217,7371.0
2024-01-08 12:40:00,214.77,214.97,214.74,214.97,4431.0,204.4551,204.6454,204.4265,204.6454,4431.0
2024-01-08 12:45:00,215.01,215.22,214.98,215.2,3358.0,204.6835,204.8834,204.655,204.8644,3358.0
2024-01-08 12:50:00,215.21,215.29,215.05,215.28,3030.0,204.8739,204.9501,204.7216,204.9406,3030.0
2024-01-08 12:55:00,215.26,215.43,215.15,215.21,4648.0,204.9215,205.0834,204.8168,204.8739,4648.0
2024-01-08 13:00:00,215.18,215.4,215.18,215.36,2150.0,204.8454,205.0548,204.8454,205.0167,2150.0
2024-01-08 13:05:00,215.37,215.37,215.16,215.23,4670.0,205.0262,205.0262,204.8263,204.893,4670.0
2024-01-08 13:10:00,215.08,215.23,214.93,215.04,5079.0,204.7502,204.893,204.6074,204.7121,5079.0
2024-01-08 13:15:00,215.0,215.08,214.91,214.91,4071.0,204.674,204.7502,204.5883,204.5883,4071.0
2024-01-08 13:20:00,214.89,215.05,214.78,215.03,5494.0,204.5693,204.7216,204.4646,204.7026,5494.0
2024-01-08 13:25:00,214.99,215.05,214.86,214.87,4765.0,204.6645,204.7216,204.5407,204.5502,4765.0
2024-01-08 13:30:00,214.93,214.93,214.64,214.74,7394.0,204.6074,204.6074,204.3313,204.4265,7394.0
2024-01-08 13:35:00,214.67,214.67,214.33,214.35,2725.0,204.3599,204.3599,204.0362,204.0552,2725.0
2024-01-08 13:40:00,214.42,214.64,214.23,214.64,10522.0,204.1219,204.3313,203.941,204.3313,10522.0
2024-01-08 13:45:00,214.54,214.74,214.44,214.56,8684.0,204.2361,204.4265,204.1409,204.2551,8684.0
2024-01-08 13:50:00,214.44,214.69,214.32,214.68,7252.0,204.1409,204.3789,204.0267,204.3694,7252.0
2024-01-08 13:55:00,214.7,214.7,214.49,214.56,2069.0,204.3884,204.3884,204.1885,204.2551,2069.0
2024-01-08 14:00:00,214.59,214.72,214.49,214.64,3798.0,204.2837,204.4075,204.1885,204.3313,3798.0
2024-01-08 14:05:00,214.64,214.87,214.54,214.84,6138.0,204.3313,204.5502,204.2361,204.5217,6138.0
2024-01-08 14:10:00,214.83,215.11,214.83,215.09,5240.0,204.5122,204.7787,204.5122,204.7597,5240.0
2024-01-08 14:15:00,215.13,215.24,214.92,214.94,4973.0,204.7978,204.9025,204.5978,204.6169,4973.0
2024-01-08 14:20:00,214.84,215.01,214.77,214.91,4863.0,204.5217,204.6835,204.4551,204.5883,4863.0
2024-01-08 14:25:00,215.0,215.22,215.0,215.1,3956.0,204.674,204.8834,204.674,204.7692,3956.0
2024-01-08 14:30:00,215.08,215.68,215.08,215.54,4791.0,204.7502,205.3213,204.7502,205.1881,4791.0
2024-01-08 14:35:00,215.5,215.63,215.35,215.52,4416.0,205.15,205.2737,205.0072,205.169,4416.0
2024-01-08 14:40:00,215.52,215.85,215.43,215.78,8462.0,205.169,205.4832,205.0834,205.4165,8462.0
2024-01-08 14:45:00,215.8,215.94,215.57,215.94,4673.0,205.4356,205.5689,205.2166,205.5689,4673.0
2024-01-08 14:50:00,215.93,216.07,215.8,215.94,4109.0,205.5593,205.6926,205.4356,205.5689,4109.0
2024-01-08 14:55:00,215.89,216.14,215.83,215.98,4339.0,205.5213,205.7593,205.4641,205.6069,4339.0
2024-01-08 15:00:00,216.01,216.09,215.75,216.09,4439.0,205.6355,205.7117,205.388,205.7117,4439.0
2024-01-08 15:05:00,216.14,216.15,215.86,215.97,4047.0,205.7593,205.7688,205.4927,205.5974,4047.0
2024-01-08 15:10:00,215.98,215.98,215.68,215.69,5191.0,205.6069,205.6069,205.3213,205.3309,5191.0
2024-01-08 15:15:00,215.74,215.9,215.66,215.8,9694.0,205.3785,205.5308,205.3023,205.4356,9694.0
2024-01-08 15:20:00,215.75,215.87,215.66,215.87,9037.0,205.388,205.5022,205.3023,205.5022,9037.0
2024-01-08 15:25:00,215.84,215.84,215.61,215.67,5412.0,205.4737,205.4737,205.2547,205.3118,5412.0
2024-01-08 15:30:00,215.61,215.7,215.36,215.53,17870.0,205.2547,205.3404,205.0167,205.1785,17870.0
2024-01-08 15:35:00,215.56,216.17,215.5,216.17,15240.0,205.2071,205.7878,205.15,205.7878,15240.0
2024-01-08 15:40:00,216.16,216.22,215.93,215.95,15533.0,205.7783,205.8354,205.5593,205.5784,15533.0
2024-01-08 15:45:00,215.98,216.03,215.64,215.68,17416.0,205.6069,205.6545,205.2833,205.3213,17416.0
2024-01-08 15:50:00,215.69,216.15,215.54,216.15,55487.0,205.3309,205.7688,205.1881,205.7688,55487.0
2024-01-08 15:55:00,216.16,216.21,215.87,216.05,101207.0,205.7783,205.8259,205.5022,205.6736,101207.0
2024-01-09 09:30:00,214.35,214.42,212.37,213.31,25434.0,204.0552,204.1219,202.1703,203.0652,25434.0
2024-01-09 09:35:00,213.34,214.02,212.88,214.02,18242.0,203.0937,203.7411,202.6558,203.7411,18242.0
2024-01-09 09:40:00,213.91,213.96,213.37,213.53,7940.0,203.6364,203.684,203.1223,203.2746,7940.0
2024-01-09 09:45:00,213.43,213.5,212.68,212.83,19302.0,203.1794,203.246,202.4654,202.6082,19302.0
2024-01-09 09:50:00,213.0,213.78,213.0,213.59,4468.0,202.7701,203.5126,202.7701,203.3317,4468.0
2024-01-09 09:55:00,213.65,213.65,212.91,213.15,6110.0,203.3888,203.3888,202.6844,202.9129,6110.0
2024-01-09 10:00:00,213.23,213.58,213.14,213.34,3309.0,202.989,203.3222,202.9033,203.0937,3309.0
2024-01-09 10:05:00,213.03,213.5,213.03,213.4,18092.0,202.7986,203.246,202.7986,203.1508,18092.0
2024-01-09 10:10:00,213.34,213.53,213.19,213.45,9695.0,203.0937,203.2746,202.9509,203.1984,9695.0
2024-01-09 10:15:00,213.51,213.91,213.49,213.6,11999.0,203.2556,203.6364,203.2365,203.3412,11999.0
2024-01-09 10:20:00,213.53,214.16,213.53,213.96,25726.0,203.2746,203.8743,203.2746,203.684,25726.0
2024-01-09 10:25:00,213.86,214.1,213.75,214.03,7772.0,203.5888,203.8172,203.484,203.7506,7772.0
2024-01-09 10:30:00,214.08,214.26,214.0,214.19,5310.0,203.7982,203.9695,203.722,203.9029,5310.0
2024-01-09 10:35:00,214.27,214.31,214.02,214.13,5388.0,203.9791,204.0171,203.7411,203.8458,5388.0
2024-01-09 10:40:00,214.23,214.43,214.16,214.33,3525.0,203.941,204.1314,203.8743,204.0362,3525.0
2024-01-09 10:45:00,214.18,214.31,213.88,214.05,4930.0,203.8934,204.0171,203.6078,203.7696,4930.0
2024-01-09 10:50:00,214.13,214.13,213.71,213.72,7506.0,203.8458,203.8458,203.446,203.4555,7506.0
2024-01-09 10:55:00,213.81,213.86,213.68,213.74,5781.0,203.5412,203.5888,203.4174,203.4745,5781.0
2024-01-09 11:00:00,213.74,214.02,213.7,213.98,2761.0,203.4745,203.7411,203.4364,203.703,2761.0
2024-01-09 11:05:00,213.91,213.92,213.61,213.85,14282.0,203.6364,203.6459,203.3508,203.5792,14282.0
2024-01-09 11:10:00,213.77,214.03,213.76,213.85,4695.0,203.5031,203.7506,203.4936,203.5792,4695.0
2024-01-09 11:15:00,213.85,214.09,213.81,213.84,5012.0,203.5792,203.8077,203.5412,203.5697,5012.0
2024-01-09 11:20:00,213.92,214.14,213.92,214.07,3329.0,203.6459,203.8553,203.6459,203.7887,3329.0
2024-01-09 11:25:00,214.07,214.16,213.79,213.82,12240.0,203.7887,203.8743,203.5221,203.5507,12240.0
2024-01-09 11:30:00,213.92,214.12,213.9,214.12,9799.0,203.6459,203.8363,203.6268,203.8363,9799.0
2024-01-09 11:35:00,214.09,214.17,213.71,213.71,2720.0,203.8077,203.8839,203.446,203.446,2720.0
2024-01-09 11:40:00,213.75,213.96,213.7,213.74,5796.0,203.484,203.684,203.4364,203.4745,5796.0
2024-01-09 11:45:00,213.87,213.98,213.63,213.78,6509.0,203.5983,203.703,203.3698,203.5126,6509.0
2024-01-09 11:50:00,213.71,213.94,213.7,213.92,13138.0,203.446,203.6649,203.4364,203.6459,13138.0
2024-01-09 11:55:00,213.93,214.18,213.88,214.18,3320.0,203.6554,203.8934,203.6078,203.8934,3320.0
2024-01-09 12:00:00,214.25,214.27,214.1,214.18,1804.0,203.96,203.9791,203.8172,203.8934,1804.0
2024-01-09 12:05:00,214.15,214.34,214.13,214.2,6588.0,203.8648,204.0457,203.8458,203.9124,6588.0
2024-01-09 12:10:00,214.25,214.26,214.06,214.1,3601.0,203.96,203.9695,203.7792,203.8172,3601.0
2024-01-09 12:15:00,214.1,214.13,213.67,213.77,1998.0,203.8172,203.8458,203.4079,203.5031,1998.0
2024-01-09 12:20:00,213.62,213.81,213.56,213.75,7751.0,203.3603,203.5412,203.3032,203.484,7751.0
2024-01-09 12:25:00,213.84,213.97,213.73,213.81,7246.0,203.5697,203.6935,203.465,203.5412,7246.0
2024-01-09 12:30:00,213.86,213.86,213.66,213.67,18535.0,203.5888,203.5888,203.3984,203.4079,18535.0
2024-01-09 12:35:00,213.71,213.78,213.45,213.47,10232.0,203.446,203.5126,203.1984,203.2175,10232.0
2024-01-09 12:40:00,213.51,213.68,213.5,213.63,12063.0,203.2556,203.4174,203.246,203.3698,12063.0
2024-01-09 12:45:00,213.67,213.74,213.51,213.51,2384.0,203.4079,203.4745,203.2556,203.2556,2384.0
2024-01-09 12:50:00,213.58,213.71,213.41,213.55,9657.0,203.3222,203.446,203.1604,203.2936,9657.0
2024-01-09 12:55:00,213.47,213.59,213.37,213.41,15814.0,203.2175,203.3317,203.1223,203.1604,15814.0
2024-01-09 13:00:00,213.38,213.52,213.29,213.34,13535.0,203.1318,203.2651,203.0461,203.0937,13535.0
2024-01-09 13:05:00,213.37,213.38,212.81,212.94,4795.0,203.1223,203.1318,202.5892,202.7129,4795.0
2024-01-09 13:10:00,212.84,212.86,212.59,212.6,5527.0,202.6177,202.6368,202.3798,202.3893,5527.0
2024-01-09 13:15:00,212.63,212.73,212.44,212.5,7527.0,202.4178,202.513,202.237,202.2941,7527.0
2024-01-09 13:20:00,212.38,212.56,212.26,212.34,5995.0,202.1798,202.3512,202.0656,202.1418,5995.0
2024-01-09 13:25:00,212.19,212.28,211.99,212.18,8924.0,201.999,202.0846,201.8086,201.9894,8924.0
2024-01-09 13:30:00,212.1,212.14,211.83,211.91,3858.0,201.9133,201.9514,201.6563,201.7324,3858.0
2024-01-09 13:35:00,212.0,212.16,211.91,212.07,5222.0,201.8181,201.9704,201.7324,201.8847,5222.0
2024-01-09 13:40:00,212.14,212.18,211.93,212.04,9662.0,201.9514,201.9894,201.7515,201.8562,9662.0
2024-01-09 13:45:00,212.08,212.2,212.0,212.06,8201.0,201.8942,202.0085,201.8181,201.8752,8201.0
2024-01-09 13:50:00,212.06,212.27,211.94,212.11,19946.0,201.8752,202.0751,201.761,201.9228,19946.0
2024-01-09 13:55:00,212.04,212.06,211.82,211.89,3914.0,201.8562,201.8752,201.6467,201.7134,3914.0
2024-01-09 14:00:00,211.89,211.99,211.75,211.8,7807.0,201.7134,201.8086,201.5801,201.6277,7807.0
2024-01-09 14:05:00,211.8,211.8,211.56,211.63,8491.0,201.6277,201.6277,201.3992,201.4659,8491.0
2024-01-09 14:10:00,211.7,211.75,211.37,211.38,6362.0,201.5325,201.5801,201.2183,201.2279,6362.0
2024-01-09 14:15:00,211.32,211.44,211.12,211.26,6269.0,201.1707,201.285,200.9804,201.1136,6269.0
2024-01-09 14:20:00,211.24,211.24,210.91,210.95,8829.0,201.0946,201.0946,200.7804,200.8185,8829.0
2024-01-09 14:25:00,210.95,211.04,210.67,210.78,9130.0,200.8185,200.9042,200.552,200.6567,9130.0
2024-01-09 14:30:00,210.77,210.81,210.57,210.6,9844.0,200.6472,200.6852,200.4568,200.4853,9844.0
2024-01-09 14:35:00,210.58,210.83,210.52,210.58,6141.0,200.4663,200.7043,200.4092,200.4663,6141.0
2024-01-09 14:40:00,210.53,210.58,210.36,210.45,13898.0,200.4187,200.4663,200.2569,200.3425,13898.0
2024-01-09 14:45:00,210.46,210.53,210.3,210.47,10986.0,200.3521,200.4187,200.1997,200.3616,10986.0
2024-01-09 14:50:00,210.5,210.59,210.27,210.59,13663.0,200.3901,200.4758,200.1712,200.4758,13663.0
2024-01-09 14:55:00,210.59,210.67,210.51,210.6,5021.0,200.4758,200.552,200.3996,200.4853,5021.0
2024-01-09 15:00:00,210.66,210.98,210.65,210.88,5770.0,200.5424,200.8471,200.5329,200.7519,5770.0
2024-01-09 15:05:00,210.82,211.01,210.72,211.0,15285.0,200.6948,200.8756,200.5996,200.8661,15285.0
2024-01-09 15:10:00,211.06,211.35,211.06,211.19,7218.0,200.9232,201.1993,200.9232,201.047,7218.0
2024-01-09 15:15:00,211.08,211.32,211.0,211.32,5907.0,200.9423,201.1707,200.8661,201.1707,5907.0
2024-01-09 15:20:00,211.38,211.65,211.33,211.33,5764.0,201.2279,201.4849,201.1803,201.1803,5764.0
2024-01-09 15:25:00,211.27,211.42,211.15,211.19,6664.0,201.1231,201.2659,201.0089,201.047,6664.0
2024-01-09 15:30:00,211.16,211.25,211.04,211.14,11034.0,201.0184,201.1041,200.9042,200.9994,11034.0
2024-01-09 15:35:00,211.13,211.28,211.1,211.16,8496.0,200.9899,201.1327,200.9613,201.0184,8496.0
2024-01-09 15:40:00,211.16,211.24,210.91,211.18,16798.0,201.0184,201.0946,200.7804,201.0375,16798.0
2024-01-09 15:45:00,211.13,211.59,211.09,211.45,30384.0,200.9899,201.4278,200.9518,201.2945,30384.0
2024-01-09 15:50:00,211.45,211.91,211.31,211.89,36712.0,201.2945,201.7324,201.1612,201.7134,36712.0
2024-01-09 15:55:00,211.93,212.01,211.65,211.82,108800.0,201.7515,201.8276,201.4849,201.6467,108800.0
2024-01-10 09:30:00,211.61,211.73,209.72,210.54,40622.0,201.4468,201.5611,199.6476,200.4282,40622.0
2024-01-10 09:35:00,210.41,211.6,210.37,211.3,29018.0,200.3045,201.4373,200.2664,201.1517,29018.0
2024-01-10 09:40:00,211.27,211.56,210.99,211.54,5738.0,201.1231,201.3992,200.8566,201.3802,5738.0
2024-01-10 09:45:00,211.69,211.77,211.24,211.24,28871.0,201.523,201.5991,201.0946,201.0946,28871.0
2024-01-10 09:50:00,211.32,211.94,211.3,211.6,8145.0,201.1707,201.761,201.1517,201.4373,8145.0
2024-01-10 09:55:00,211.69,212.09,211.69,211.86,4626.0,201.523,201.9038,201.523,201.6848,4626.0
2024-01-10 10:00:00,211.74,211.81,211.12,211.48,4375.0,201.5706,201.6372,200.9804,201.3231,4375.0
2024-01-10 10:05:00,211.4,211.4,210.87,210.87,5837.0,201.2469,201.2469,200.7424,200.7424,5837.0
2024-01-10 10:10:00,210.81,210.88,210.47,210.56,5114.0,200.6852,200.7519,200.3616,200.4472,5114.0
2024-01-10 10:15:00,210.47,210.57,210.32,210.44,5254.0,200.3616,200.4568,200.2188,200.333,5254.0
2024-01-10 10:20:00,210.4,210.56,210.05,210.16,7508.0,200.2949,200.4472,199.9617,200.0665,7508.0
2024-01-10 10:25:00,210.09,210.44,209.98,210.41,4268.0,199.9998,200.333,199.8951,200.3045,4268.0
2024-01-10 10:30:00,210.43,210.6,210.25,210.34,4487.0,200.3235,200.4853,200.1521,200.2378,4487.0
2024-01-10 10:35:00,210.34,210.47,210.13,210.47,4008.0,200.2378,200.3616,200.0379,200.3616,4008.0
2024-01-10 10:40:00,210.44,210.59,210.32,210.39,6570.0,200.333,200.4758,200.2188,200.2854,6570.0
2024-01-10 10:45:00,210.35,210.39,209.85,210.03,20278.0,200.2473,200.2854,199.7713,199.9427,20278.0
2024-01-10 10:50:00,210.03,210.17,209.95,209.95,16989.0,199.9427,200.076,199.8665,199.8665,16989.0
2024-01-10 10:55:00,209.95,210.24,209.88,210.16,8989.0,199.8665,200.1426,199.7999,200.0665,8989.0
2024-01-10 11:00:00,210.15,210.23,209.99,210.23,5552.0,200.0569,200.1331,199.9046,200.1331,5552.0
2024-01-10 11:05:00,210.11,210.24,209.92,209.98,17638.0,200.0189,200.1426,199.838,199.8951,17638.0
2024-01-10 11:10:00,210.02,210.31,209.92,210.03,18794.0,199.9332,200.2093,199.838,199.9427,18794.0
2024-01-10 11:15:00,209.97,210.09,209.8,209.89,27262.0,199.8856,199.9998,199.7237,199.8094,27262.0
2024-01-10 11:20:00,209.95,210.13,209.91,210.12,10972.0,199.8665,200.0379,199.8285,200.0284,10972.0
2024-01-10 11:25:00,210.0,210.15,209.96,210.04,10397.0,199.9141,200.0569,199.8761,199.9522,10397.0
2024-01-10 11:30:00,210.15,210.54,210.1,210.54,9292.0,200.0569,200.4282,200.0093,200.4282,9292.0
2024-01-10 11:35:00,210.53,210.58,210.46,210.58,4560.0,200.4187,200.4663,200.3521,200.4663,4560.0
2024-01-10 11:40:00,210.62,210.75,210.39,210.45,8162.0,200.5044,200.6281,200.2854,200.3425,8162.0
2024-01-10 11:45:00,210.44,210.55,210.37,210.5,2497.0,200.333,200.4377,200.2664,200.3901,2497.0
2024-01-10 11:50:00,210.51,210.54,210.26,210.49,10818.0,200.3996,200.4282,200.1617,200.3806,10818.0
2024-01-10 11:55:00,210.51,210.73,210.44,210.61,15320.0,200.3996,200.6091,200.333,200.4948,15320.0
2024-01-10 12:00:00,210.68,210.79,210.57,210.64,14581.0,200.5615,200.6662,200.4568,200.5234,14581.0
2024-01-10 12:05:00,210.63,210.95,210.56,210.84,21767.0,200.5139,200.8185,200.4472,200.7138,21767.0
2024-01-10 12:10:00,210.82,211.0,210.76,211.0,9465.0,200.6948,200.8661,200.6376,200.8661,9465.0
2024-01-10 12:15:00,210.99,211.12,210.95,210.97,11941.0,200.8566,200.9804,200.8185,200.8376,11941.0
2024-01-10 12:20:00,210.94,211.34,210.89,211.17,8499.0,200.809,201.1898,200.7614,201.028,8499.0
2024-01-10 12:25:00,211.17,211.23,210.75,211.11,8234.0,201.028,201.0851,200.6281,200.9708,8234.0
2024-01-10 12:30:00,211.19,211.42,211.15,211.41,17155.0,201.047,201.2659,201.0089,201.2564,17155.0
2024-01-10 12:35:00,211.37,211.56,211.35,211.53,4194.0,201.2183,201.3992,201.1993,201.3707,4194.0
2024-01-10 12:40:00,211.56,211.65,211.42,211.59,2698.0,201.3992,201.4849,201.2659,201.4278,2698.0
2024-01-10 12:45:00,211.56,211.56,211.32,211.36,2324.0,201.3992,201.3992,201.1707,201.2088,2324.0
2024-01-10 12:50:00,211.37,211.62,211.26,211.49,132567.0,201.2183,201.4563,201.1136,201.3326,132567.0
2024-01-10 12:55:00,211.49,211.72,211.48,211.56,1942.0,201.3326,201.5515,201.3231,201.3992,1942.0
2024-01-10 13:00:00,211.51,211.68,211.34,211.66,5359.0,201.3516,201.5135,201.1898,201.4944,5359.0
2024-01-10 13:05:00,211.7,211.71,211.28,211.39,19188.0,201.5325,201.542,201.1327,201.2374,19188.0
2024-01-10 13:10:00,211.42,211.42,211.0,211.09,17191.0,201.2659,201.2659,200.8661,200.9518,17191.0
2024-01-10 13:15:00,211.16,211.25,211.02,211.03,14940.0,201.0184,201.1041,200.8852,200.8947,14940.0
2024-01-10 13:20:00,211.02,211.02,210.77,210.84,6605.0,200.8852,200.8852,200.6472,200.7138,6605.0
2024-01-10 13:25:00,210.89,210.93,210.57,210.62,5211.0,200.7614,200.7995,200.4568,200.5044,5211.0
2024-01-10 13:30:00,210.63,210.77,210.52,210.77,11183.0,200.5139,200.6472,200.4092,200.6472,11183.0
2024-01-10 13:35:00,210.71,210.78,210.42,210.61,7475.0,200.59,200.6567,200.314,200.4948,7475.0
2024-01-10 13:40:00,210.58,210.68,210.46,210.68,4230.0,200.4663,200.5615,200.3521,200.5615,4230.0
2024-01-10 13:45:00,210.56,210.76,210.53,210.66,9374.0,200.4472,200.6376,200.4187,200.5424,9374.0
2024-01-10 13:50:00,210.71,210.81,210.48,210.55,8292.0,200.59,200.6852,200.3711,200.4377,8292.0
2024-01-10 13:55:00,210.59,210.62,210.38,210.43,6325.0,200.4758,200.5044,200.2759,200.3235,6325.0
2024-01-10 14:00:00,210.43,210.45,210.03,210.1,7435.0,200.3235,200.3425,199.9427,200.0093,7435.0
2024-01-10 14:05:00,210.09,210.18,209.9,209.9,4889.0,199.9998,200.0855,199.8189,199.8189,4889.0
2024-01-10 14:10:00,209.83,210.04,209.82,209.91,18202.0,199.7523,199.9522,199.7428,199.8285,18202.0
2024-01-10 14:15:00,209.88,210.04,209.88,210.01,7589.0,199.7999,199.9522,199.7999,199.9237,7589.0
2024-01-10 14:20:00,210.01,210.02,209.8,209.87,7777.0,199.9237,199.9332,199.7237,199.7904,7777.0
2024-01-10 14:25:00,209.84,209.98,209.69,209.75,16254.0,199.7618,199.8951,199.619,199.6762,16254.0
2024-01-10 14:30:00,209.78,209.82,209.71,209.75,16187.0,199.7047,199.7428,199.6381,199.6762,16187.0
2024-01-10 14:35:00,209.78,209.85,209.46,209.7,19121.0,199.7047,199.7713,199.4001,199.6286,19121.0
2024-01-10 14:40:00,209.75,209.82,209.51,209.63,15011.0,199.6762,199.7428,199.4477,199.5619,15011.0
2024-01-10 14:45:00,209.61,210.29,209.61,210.24,15704.0,199.5429,200.1902,199.5429,200.1426,15704.0
2024-01-10 14:50:00,210.29,210.73,210.27,210.38,13475.0,200.1902,200.6091,200.1712,200.2759,13475.0
2024-01-10 14:55:00,210.47,210.49,210.13,210.25,4789.0,200.3616,200.3806,200.0379,200.1521,4789.0
2024-01-10 15:00:00,210.3,210.35,210.12,210.22,7294.0,200.1997,200.2473,200.0284,200.1236,7294.0
2024-01-10 15:05:00,210.25,210.48,210.18,210.26,6155.0,200.1521,200.3711,200.0855,200.1617,6155.0
2024-01-10 15:10:00,210.27,210.34,209.99,210.06,8987.0,200.1712,200.2378,199.9046,199.9713,8987.0
2024-01-10 15:15:00,210.01,210.1,209.81,209.81,21782.0,199.9237,200.0093,199.7333,199.7333,21782.0
2024-01-10 15:20:00,209.76,209.76,209.37,209.37,14428.0,199.6857,199.6857,199.3144,199.3144,14428.0
2024-01-10 15:25:00,209.49,209.68,209.32,209.32,20578.0,199.4286,199.6095,199.2668,199.2668,20578.0
2024-01-10 15:30:00,209.35,209.74,209.23,209.65,14546.0,199.2954,199.6666,199.1811,199.581,14546.0
2024-01-10 15:35:00,209.66,209.7,209.25,209.25,18371.0,199.5905,199.6286,199.2002,199.2002,18371.0
2024-01-10 15:40:00,209.17,209.28,208.82,208.87,26063.0,199.124,199.2287,198.7908,198.8384,26063.0
2024-01-10 15:45:00,208.83,208.88,208.37,208.53,41302.0,198.8003,198.8479,198.3624,198.5147,41302.0
2024-01-10 15:50:00,208.51,208.85,208.37,208.77,66228.0,198.4957,198.8194,198.3624,198.7432,66228.0
2024-01-10 15:55:00,208.82,209.08,208.72,208.92,87553.0,198.7908,199.0383,198.6956,198.886,87553.0
2024-01-11 09:30:00,208.29,208.74,207.45,208.04,23851.0,198.2863,198.7147,197.4866,198.0483,23851.0
2024-01-11 09:35:00,208.08,208.28,207.73,208.03,17933.0,198.0864,198.2768,197.7532,198.0388,17933.0
2024-01-11 09:40:00,208.17,208.37,207.8,207.84,7927.0,198.172,198.3624,197.8198,197.8579,7927.0
2024-01-11 09:45:00,207.9,208.01,207.38,207.68,11308.0,197.915,198.0197,197.42,197.7056,11308.0
2024-01-11 09:50:00,207.56,207.75,206.91,207.01,9501.0,197.5913,197.7722,196.9726,197.0677,9501.0
2024-01-11 09:55:00,206.93,207.15,206.72,206.97,8789.0,196.9916,197.201,196.7917,197.0297,8789.0
2024-01-11 10:00:00,206.85,207.09,206.51,206.51,11676.0,196.9154,197.1439,196.5918,196.5918,11676.0
2024-01-11 10:05:00,206.65,206.8,206.37,206.47,5936.0,196.725,196.8678,196.4585,196.5537,5936.0
2024-01-11 10:10:00,206.46,206.46,206.1,206.3,8758.0,196.5442,196.5442,196.2015,196.3918,8758.0
2024-01-11 10:15:00,206.37,206.52,206.24,206.34,16086.0,196.4585,196.6013,196.3347,196.4299,16086.0
2024-01-11 10:20:00,206.46,206.54,206.19,206.24,16941.0,196.5442,196.6203,196.2871,196.3347,16941.0
2024-01-11 10:25:00,206.25,206.95,206.25,206.93,54513.0,196.3442,197.0106,196.3442,196.9916,54513.0
2024-01-11 10:30:00,206.9,207.06,206.77,206.84,11907.0,196.963,197.1153,196.8393,196.9059,11907.0
2024-01-11 10:35:00,206.93,207.59,206.85,207.51,12073.0,196.9916,197.6199,196.9154,197.5437,12073.0
2024-01-11 10:40:00,207.55,207.61,207.24,207.51,12916.0,197.5818,197.6389,197.2867,197.5437,12916.0
2024-01-11 10:45:00,207.59,207.59,207.32,207.44,11165.0,197.6199,197.6199,197.3629,197.4771,11165.0
2024-01-11 10:50:00,207.45,207.45,206.88,207.09,16254.0,197.4866,197.4866,196.944,197.1439,16254.0
2024-01-11 10:55:00,207.11,207.42,206.99,207.0,8922.0,197.1629,197.4581,197.0487,197.0582,8922.0
2024-01-11 11:00:00,206.89,207.18,206.89,207.05,23763.0,196.9535,197.2296,196.9535,197.1058,23763.0
2024-01-11 11:05:00,207.1,207.19,207.0,207.0,6011.0,197.1534,197.2391,197.0582,197.0582,6011.0
2024-01-11 11:10:00,207.06,207.13,206.64,206.64,24238.0,197.1153,197.182,196.7155,196.7155,24238.0
2024-01-11 11:15:00,206.59,206.86,206.45,206.48,13872.0,196.6679,196.925,196.5346,196.5632,13872.0
2024-01-11 11:20:00,206.57,206.64,206.42,206.45,7517.0,196.6489,196.7155,196.5061,196.5346,7517.0
2024-01-11 11:25:00,206.4,207.06,206.4,206.97,5541.0,196.487,197.1153,196.487,197.0297,5541.0
2024-01-11 11:30:00,206.97,206.97,206.71,206.71,4936.0,197.0297,197.0297,196.7822,196.7822,4936.0
2024-01-11 11:35:00,206.77,206.94,206.37,206.37,6510.0,196.8393,197.0011,196.4585,196.4585,6510.0
2024-01-11 11:40:00,206.37,206.6,206.37,206.56,6368.0,196.4585,196.6774,196.4585,196.6394,6368.0
2024-01-11 11:45:00,206.6,206.98,206.45,206.59,24485.0,196.6774,197.0392,196.5346,196.6679,24485.0
2024-01-11 11:50:00,206.76,206.87,206.48,206.68,7825.0,196.8298,196.9345,196.5632,196.7536,7825.0
2024-01-11 11:55:00,206.63,206.69,206.29,206.49,4444.0,196.706,196.7631,196.3823,196.5727,4444.0
2024-01-11 12:00:00,206.53,206.66,206.31,206.44,6236.0,196.6108,196.7346,196.4014,196.5251,6236.0
2024-01-11 12:05:00,206.38,206.66,206.37,206.58,11338.0,196.468,196.7346,196.4585,196.6584,11338.0
2024-01-11 12:10:00,206.63,206.96,206.52,206.65,16154.0,196.706,197.0201,196.6013,196.725,16154.0
2024-01-11 12:15:00,206.7,206.98,206.7,206.84,7283.0,196.7726,197.0392,196.7726,196.9059,7283.0
2024-01-11 12:20:00,206.9,207.12,206.86,207.08,4908.0,196.963,197.1725,196.925,197.1344,4908.0
2024-01-11 12:25:00,207.09,207.13,206.58,206.66,4012.0,197.1439,197.182,196.6584,196.7346,4012.0
2024-01-11 12:30:00,206.67,207.06,206.63,206.97,10541.0,196.7441,197.1153,196.706,197.0297,10541.0
2024-01-11 12:35:00,206.98,206.98,206.69,206.81,7025.0,197.0392,197.0392,196.7631,196.8774,7025.0
2024-01-11 12:40:00,206.81,206.94,206.76,206.79,22903.0,196.8774,197.0011,196.8298,196.8583,22903.0
2024-01-11 12:45:00,206.77,206.85,206.7,206.8,25593.0,196.8393,196.9154,196.7726,196.8678,25593.0
2024-01-11 12:50:00,206.8,207.12,206.79,206.8,17994.0,196.8678,197.1725,196.8583,196.8678,17994.0
2024-01-11 12:55:00,206.81,206.89,206.55,206.62,14766.0,196.8774,196.9535,196.6298,196.6965,14766.0
2024-01-11 13:00:00,206.59,206.66,206.39,206.49,16170.0,196.6679,196.7346,196.4775,196.5727,16170.0
2024-01-11 13:05:00,206.43,206.69,206.33,206.42,7729.0,196.5156,196.7631,196.4204,196.5061,7729.0
2024-01-11 13:10:00,206.42,206.7,206.35,206.61,88108.0,196.5061,196.7726,196.4394,196.687,88108.0
2024-01-11 13:15:00,206.65,206.72,206.34,206.4,14050.0,196.725,196.7917,196.4299,196.487,14050.0
2024-01-11 13:20:00,206.46,206.46,206.29,206.34,12585.0,196.5442,196.5442,196.3823,196.4299,12585.0
2024-01-11 13:25:00,206.35,206.42,206.21,206.26,21744.0,196.4394,196.5061,196.3062,196.3538,21744.0
2024-01-11 13:30:00,206.26,206.31,206.09,206.31,33375.0,196.3538,196.4014,196.1919,196.4014,33375.0
2024-01-11 13:35:00,206.31,206.53,206.3,206.38,13671.0,196.4014,196.6108,196.3918,196.468,13671.0
2024-01-11 13:40:00,206.42,206.5,206.33,206.35,8963.0,196.5061,196.5822,196.4204,196.4394,8963.0
2024-01-11 13:45:00,206.39,206.48,206.31,206.39,5267.0,196.4775,196.5632,196.4014,196.4775,5267.0
2024-01-11 13:50:00,206.46,206.76,206.39,206.59,7810.0,196.5442,196.8298,196.4775,196.6679,7810.0
2024-01-11 13:55:00,206.63,206.94,206.63,206.88,9143.0,196.706,197.0011,196.706,196.944,9143.0
2024-01-11 14:00:00,206.89,207.17,206.84,207.15,19630.0,196.9535,197.2201,196.9059,197.201,19630.0
2024-01-11 14:05:00,207.15,207.42,207.05,207.37,47887.0,197.201,197.4581,197.1058,197.4105,47887.0
2024-01-11 14:10:00,207.35,207.58,207.35,207.53,12318.0,197.3914,197.6104,197.3914,197.5628,12318.0
2024-01-11 14:15:00,207.46,207.79,207.36,207.36,6590.0,197.4961,197.8103,197.4009,197.4009,6590.0
2024-01-11 14:20:00,207.28,207.4,207.24,207.33,16274.0,197.3248,197.439,197.2867,197.3724,16274.0
2024-01-11 14:25:00,207.33,207.78,207.33,207.63,11684.0,197.3724,197.8008,197.3724,197.658,11684.0
2024-01-11 14:30:00,207.64,207.81,207.53,207.73,24379.0,197.6675,197.8293,197.5628,197.7532,24379.0
2024-01-11 14:35:00,207.78,207.85,207.5,207.59,27842.0,197.8008,197.8674,197.5342,197.6199,27842.0
2024-01-11 14:40:00,207.58,207.95,207.54,207.9,10921.0,197.6104,197.9626,197.5723,197.915,10921.0
2024-01-11 14:45:00,207.85,208.18,207.81,207.87,12597.0,197.8674,198.1816,197.8293,197.8864,12597.0
2024-01-11 14:50:00,207.84,208.02,207.78,207.99,14190.0,197.8579,198.0292,197.8008,198.0007,14190.0
2024-01-11 14:55:00,208.03,208.1,207.91,208.0,19658.0,198.0388,198.1054,197.9245,198.0102,19658.0
2024-01-11 15:00:00,208.0,208.04,207.61,207.76,17625.0,198.0102,198.0483,197.6389,197.7817,17625.0
2024-01-11 15:05:00,207.75,207.78,207.45,207.48,9001.0,197.7722,197.8008,197.4866,197.5152,9001.0
2024-01-11 15:10:00,207.39,207.39,207.09,207.28,13910.0,197.4295,197.4295,197.1439,197.3248,13910.0
2024-01-11 15:15:00,207.26,207.26,206.98,207.16,16465.0,197.3057,197.3057,197.0392,197.2105,16465.0
2024-01-11 15:20:00,207.23,207.32,207.14,207.24,10646.0,197.2772,197.3629,197.1915,197.2867,10646.0
2024-01-11 15:25:00,207.23,207.41,207.15,207.29,24853.0,197.2772,197.4485,197.201,197.3343,24853.0
2024-01-11 15:30:00,207.27,207.83,207.27,207.64,19704.0,197.3153,197.8484,197.3153,197.6675,19704.0
2024-01-11 15:35:00,207.61,207.65,207.41,207.6,22643.0,197.6389,197.677,197.4485,197.6294,22643.0
2024-01-11 15:40:00,207.58,207.73,207.35,207.47,17392.0,197.6104,197.7532,197.3914,197.5057,17392.0
2024-01-11 15:45:00,207.53,207.66,207.37,207.58,22271.0,197.5628,197.6865,197.4105,197.6104,22271.0
2024-01-11 15:50:00,207.56,208.01,207.21,208.01,47930.0,197.5913,198.0197,197.2581,198.0197,47930.0
2024-01-11 15:55:00,208.0,208.23,207.55,207.59,140303.0,198.0102,198.2292,197.5818,197.6199,140303.0
2024-01-12 09:30:00,209.67,210.42,208.46,210.41,41824.0,199.6,200.314,198.4481,200.3045,41824.0
2024-01-12 09:35:00,210.38,210.67,209.95,210.67,10933.0,200.2759,200.552,199.8665,200.552,10933.0
2024-01-12 09:40:00,210.51,210.6,209.88,210.13,7764.0,200.3996,200.4853,199.7999,200.0379,7764.0
2024-01-12 09:45:00,210.25,211.17,210.24,210.64,26157.0,200.1521,201.028,200.1426,200.5234,26157.0
2024-01-12 09:50:00,210.69,210.88,210.3,210.67,6726.0,200.571,200.7519,200.1997,200.552,6726.0
2024-01-12 09:55:00,210.72,210.72,210.08,210.08,5337.0,200.5996,200.5996,199.9903,199.9903,5337.0
2024-01-12 10:00:00,210.45,210.45,209.04,209.82,10775.0,200.3425,200.3425,199.0003,199.7428,10775.0
2024-01-12 10:05:00,209.74,210.34,209.7,210.14,17517.0,199.6666,200.2378,199.6286,200.0474,17517.0
2024-01-12 10:10:00,210.18,210.28,209.88,210.2,13040.0,200.0855,200.1807,199.7999,200.1045,13040.0
2024-01-12 10:15:00,210.1,210.17,209.82,209.96,14238.0,200.0093,200.076,199.7428,199.8761,14238.0
2024-01-12 10:20:00,209.99,209.99,209.48,209.84,24896.0,199.9046,199.9046,199.4191,199.7618,24896.0
2024-01-12 10:25:00,209.84,209.88,209.65,209.88,20402.0,199.7618,199.7999,199.581,199.7999,20402.0
2024-01-12 10:30:00,209.96,210.33,209.93,210.24,10483.0,199.8761,200.2283,199.8475,200.1426,10483.0
2024-01-12 10:35:00,210.27,210.27,209.53,209.56,49365.0,200.1712,200.1712,199.4667,199.4953,49365.0
2024-01-12 10:40:00,209.61,209.7,209.29,209.4,8895.0,199.5429,199.6286,199.2382,199.343,8895.0
2024-01-12 10:45:00,209.34,209.7,209.29,209.62,8533.0,199.2858,199.6286,199.2382,199.5524,8533.0
2024-01-12 10:50:00,209.7,209.98,209.67,209.76,7735.0,199.6286,199.8951,199.6,199.6857,7735.0
2024-01-12 10:55:00,209.79,209.92,209.6,209.92,8213.0,199.7142,199.838,199.5334,199.838,8213.0
2024-01-12 11:00:00,209.89,209.93,209.6,209.75,12692.0,199.8094,199.8475,199.5334,199.6762,12692.0
2024-01-12 11:05:00,209.71,209.84,209.48,209.61,3570.0,199.6381,199.7618,199.4191,199.5429,3570.0
2024-01-12 11:10:00,209.52,209.58,209.24,209.58,6128.0,199.4572,199.5143,199.1906,199.5143,6128.0
2024-01-12 11:15:00,209.54,209.85,209.37,209.75,10688.0,199.4762,199.7713,199.3144,199.6762,10688.0
2024-01-12 11:20:00,209.81,209.82,209.61,209.8,8208.0,199.7333,199.7428,199.5429,199.7237,8208.0
2024-01-12 11:25:00,209.79,209.88,209.68,209.76,14190.0,199.7142,199.7999,199.6095,199.6857,14190.0
2024-01-12 11:30:00,209.81,210.05,209.81,210.05,9525.0,199.7333,199.9617,199.7333,199.9617,9525.0
2024-01-12 11:35:00,210.08,210.08,209.4,209.71,9915.0,199.9903,199.9903,199.343,199.6381,9915.0
2024-01-12 11:40:00,209.81,210.13,209.81,210.06,11334.0,199.7333,200.0379,199.7333,199.9713,11334.0
2024-01-12 11:45:00,210.0,210.2,209.88,210.17,4852.0,199.9141,200.1045,199.7999,200.076,4852.0
2024-01-12 11:50:00,210.24,210.6,210.23,210.6,5703.0,200.1426,200.4853,200.1331,200.4853,5703.0
2024-01-12 11:55:00,210.62,210.94,210.61,210.92,4908.0,200.5044,200.809,200.4948,200.79,4908.0
2024-01-12 12:00:00,210.96,211.0,210.83,210.94,4545.0,200.828,200.8661,200.7043,200.809,4545.0
2024-01-12 12:05:00,210.94,211.07,210.88,211.05,4739.0,200.809,200.9328,200.7519,200.9137,4739.0
2024-01-12 12:10:00,211.05,211.24,210.99,211.11,7055.0,200.9137,201.0946,200.8566,200.9708,7055.0
2024-01-12 12:15:00,211.11,211.15,210.96,211.03,5503.0,200.9708,201.0089,200.828,200.8947,5503.0
2024-01-12 12:20:00,211.01,211.1,210.75,210.75,4080.0,200.8756,200.9613,200.6281,200.6281,4080.0
2024-01-12 12:25:00,210.65,210.78,210.5,210.77,3459.0,200.5329,200.6567,200.3901,200.6472,3459.0
2024-01-12 12:30:00,210.73,210.77,210.52,210.7,2345.0,200.6091,200.6472,200.4092,200.5805,2345.0
2024-01-12 12:35:00,210.71,210.77,210.57,210.73,3501.0,200.59,200.6472,200.4568,200.6091,3501.0
2024-01-12 12:40:00,210.83,211.0,210.64,211.0,15300.0,200.7043,200.8661,200.5234,200.8661,15300.0
2024-01-12 12:45:00,211.01,211.01,210.75,210.84,3469.0,200.8756,200.8756,200.6281,200.7138,3469.0
2024-01-12 12:50:00,210.88,211.04,210.75,210.97,4061.0,200.7519,200.9042,200.6281,200.8376,4061.0
2024-01-12 12:55:00,211.0,211.0,210.72,210.84,4645.0,200.8661,200.8661,200.5996,200.7138,4645.0
2024-01-12 13:00:00,210.85,210.97,210.85,210.97,2384.0,200.7233,200.8376,200.7233,200.8376,2384.0
2024-01-12 13:05:00,210.95,211.15,210.95,211.15,6114.0,200.8185,201.0089,200.8185,201.0089,6114.0
2024-01-12 13:10:00,211.13,211.14,210.93,211.12,13780.0,200.9899,200.9994,200.7995,200.9804,13780.0
2024-01-12 13:15:00,211.01,211.04,210.91,210.91,2485.0,200.8756,200.9042,200.7804,200.7804,2485.0
2024-01-12 13:20:00,210.96,211.01,210.77,210.78,4152.0,200.828,200.8756,200.6472,200.6567,4152.0
2024-01-12 13:25:00,210.81,210.9,210.75,210.81,3969.0,200.6852,200.7709,200.6281,200.6852,3969.0
2024-01-12 13:30:00,210.85,210.92,210.85,210.87,3490.0,200.7233,200.79,200.7233,200.7424,3490.0
2024-01-12 13:35:00,210.87,210.96,210.73,210.96,9843.0,200.7424,200.828,200.6091,200.828,9843.0
2024-01-12 13:40:00,210.96,211.07,210.78,210.78,6573.0,200.828,200.9328,200.6567,200.6567,6573.0
2024-01-12 13:45:00,210.87,211.21,210.84,211.19,24028.0,200.7424,201.066,200.7138,201.047,24028.0
2024-01-12 13:50:00,211.24,211.25,211.13,211.16,3475.0,201.0946,201.1041,200.9899,201.0184,3475.0
2024-01-12 13:55:00,211.19,211.39,211.06,211.32,10171.0,201.047,201.2374,200.9232,201.1707,10171.0
2024-01-12 14:00:00,211.32,211.78,211.3,211.78,8467.0,201.1707,201.6087,201.1517,201.6087,8467.0
2024-01-12 14:05:00,211.8,211.82,211.6,211.65,7081.0,201.6277,201.6467,201.4373,201.4849,7081.0
2024-01-12 14:10:00,211.65,211.69,211.55,211.58,9732.0,201.4849,201.523,201.3897,201.4183,9732.0
2024-01-12 14:15:00,211.58,211.69,211.53,211.57,7484.0,201.4183,201.523,201.3707,201.4087,7484.0
2024-01-12 14:20:00,211.61,211.61,211.31,211.52,5478.0,201.4468,201.4468,201.1612,201.3611,5478.0
2024-01-12 14:25:00,211.52,211.59,211.39,211.4,6970.0,201.3611,201.4278,201.2374,201.2469,6970.0
2024-01-12 14:30:00,211.43,211.52,210.91,210.96,9006.0,201.2755,201.3611,200.7804,200.828,9006.0
2024-01-12 14:35:00,210.91,210.96,210.55,210.6,11308.0,200.7804,200.828,200.4377,200.4853,11308.0
2024-01-12 14:40:00,210.55,210.64,210.14,210.17,17783.0,200.4377,200.5234,200.0474,200.076,17783.0
2024-01-12 14:45:00,210.16,210.16,210.0,210.07,5027.0,200.0665,200.0665,199.9141,199.9808,5027.0
2024-01-12 14:50:00,210.07,210.45,210.07,210.42,13713.0,199.9808,200.3425,199.9808,200.314,13713.0
2024-01-12 14:55:00,210.4,210.4,210.03,210.17,13123.0,200.2949,200.2949,199.9427,200.076,13123.0
2024-01-12 15:00:00,210.11,210.11,209.88,209.93,11064.0,200.0189,200.0189,199.7999,199.8475,11064.0
2024-01-12 15:05:00,209.97,209.97,209.42,209.49,12495.0,199.8856,199.8856,199.362,199.4286,12495.0
2024-01-12 15:10:00,209.51,209.6,209.28,209.34,14471.0,199.4477,199.5334,199.2287,199.2858,14471.0
2024-01-12 15:15:00,209.29,209.59,209.25,209.5,9081.0,199.2382,199.5238,199.2002,199.4382,9081.0
2024-01-12 15:20:00,209.5,209.53,209.13,209.42,14194.0,199.4382,199.4667,199.0859,199.362,14194.0
2024-01-12 15:25:00,209.4,209.49,209.26,209.28,11710.0,199.343,199.4286,199.2097,199.2287,11710.0
2024-01-12 15:30:00,209.31,209.39,209.15,209.17,14816.0,199.2573,199.3334,199.105,199.124,14816.0
2024-01-12 15:35:00,209.21,209.3,209.16,209.24,23063.0,199.1621,199.2478,199.1145,199.1906,23063.0
2024-01-12 15:40:00,209.27,209.28,209.0,209.03,38219.0,199.2192,199.2287,198.9622,198.9907,38219.0
2024-01-12 15:45:00,209.02,209.26,208.99,209.26,22538.0,198.9812,199.2097,198.9527,199.2097,22538.0
2024-01-12 15:50:00,209.25,209.61,209.25,209.53,52364.0,199.2002,199.5429,199.2002,199.4667,52364.0
2024-01-12 15:55:00,209.53,209.54,209.13,209.43,103991.0,199.4667,199.4762,199.0859,199.3715,103991.0
2024-01-16 09:30:00,208.97,210.26,208.27,210.12,46934.0,198.9336,200.1617,198.2672,200.0284,46934.0
2024-01-16 09:35:00,209.78,209.8,208.49,208.68,10793.0,199.7047,199.7237,198.4767,198.6575,10793.0
2024-01-16 09:40:00,208.7,208.99,208.01,208.25,4030.0,198.6766,198.9527,198.0197,198.2482,4030.0
2024-01-16 09:45:00,208.27,209.0,208.25,209.0,3972.0,198.2672,198.9622,198.2482,198.9622,3972.0
2024-01-16 09:50:00,208.95,209.38,208.86,209.12,7559.0,198.9146,199.3239,198.8289,199.0764,7559.0
2024-01-16 09:55:00,209.12,209.35,208.83,209.23,21940.0,199.0764,199.2954,198.8003,199.1811,21940.0
2024-01-16 10:00:00,209.38,210.16,209.29,210.16,15391.0,199.3239,200.0665,199.2382,200.0665,15391.0
2024-01-16 10:05:00,210.08,210.48,209.92,210.43,11213.0,199.9903,200.3711,199.838,200.3235,11213.0
2024-01-16 10:10:00,210.39,210.69,210.28,210.47,18061.0,200.2854,200.571,200.1807,200.3616,18061.0
2024-01-16 10:15:00,210.4,210.79,210.39,210.55,7782.0,200.2949,200.6662,200.2854,200.4377,7782.0
2024-01-16 10:20:00,210.63,210.84,210.23,210.24,17949.0,200.5139,200.7138,200.1331,200.1426,17949.0
2024-01-16 10:25:00,210.24,210.24,209.91,210.11,17635.0,200.1426,200.1426,199.8285,200.0189,17635.0
2024-01-16 10:30:00,210.11,210.3,209.9,210.3,20602.0,200.0189,200.1997,199.8189,200.1997,20602.0
2024-01-16 10:35:00,210.27,210.67,210.04,210.56,21147.0,200.1712,200.552,199.9522,200.4472,21147.0
2024-01-16 10:40:00,210.58,210.72,210.2,210.22,8022.0,200.4663,200.5996,200.1045,200.1236,8022.0
2024-01-16 10:45:00,210.19,210.37,210.03,210.13,7462.0,200.095,200.2664,199.9427,200.0379,7462.0
2024-01-16 10:50:00,210.12,210.41,209.96,210.39,23317.0,200.0284,200.3045,199.8761,200.2854,23317.0
2024-01-16 10:55:00,210.33,210.56,210.27,210.27,13358.0,200.2283,200.4472,200.1712,200.1712,13358.0
2024-01-16 11:00:00,210.23,210.27,209.32,209.69,16975.0,200.1331,200.1712,199.2668,199.619,16975.0
2024-01-16 11:05:00,209.71,210.11,209.44,209.47,13158.0,199.6381,200.0189,199.381,199.4096,13158.0
2024-01-16 11:10:00,209.43,209.74,209.38,209.71,22688.0,199.3715,199.6666,199.3239,199.6381,22688.0
2024-01-16 11:15:00,209.71,210.05,209.56,209.95,9437.0,199.6381,199.9617,199.4953,199.8665,9437.0
2024-01-16 11:20:00,209.95,210.19,209.64,209.73,23506.0,199.8665,200.095,199.5714,199.6571,23506.0
2024-01-16 11:25:00,209.84,209.98,209.78,209.84,16799.0,199.7618,199.8951,199.7047,199.7618,16799.0
2024-01-16 11:30:00,209.92,210.31,209.8,210.31,43816.0,199.838,200.2093,199.7237,200.2093,43816.0
2024-01-16 11:35:00,210.3,210.43,209.99,210.09,9789.0,200.1997,200.3235,199.9046,199.9998,9789.0
2024-01-16 11:40:00,210.13,210.17,209.82,210.14,5211.0,200.0379,200.076,199.7428,200.0474,5211.0
2024-01-16 11:45:00,210.05,210.4,209.97,210.34,6575.0,199.9617,200.2949,199.8856,200.2378,6575.0
2024-01-16 11:50:00,210.38,210.5,210.26,210.34,6245.0,200.2759,200.3901,200.1617,200.2378,6245.0
2024-01-16 11:55:00,210.35,210.41,210.28,210.41,3864.0,200.2473,200.3045,200.1807,200.3045,3864.0
2024-01-16 12:00:00,210.41,210.41,210.08,210.19,4094.0,200.3045,200.3045,199.9903,200.095,4094.0
2024-01-16 12:05:00,210.18,210.33,210.03,210.14,4315.0,200.0855,200.2283,199.9427,200.0474,4315.0
2024-01-16 12:10:00,210.16,210.31,210.07,210.07,5231.0,200.0665,200.2093,199.9808,199.9808,5231.0
2024-01-16 12:15:00,210.07,210.29,210.07,210.11,1502.0,199.9808,200.1902,199.9808,200.0189,1502.0
2024-01-16 12:20:00,210.1,210.26,209.91,209.92,8396.0,200.0093,200.1617,199.8285,199.838,8396.0
2024-01-16 12:25:00,209.94,209.98,209.55,209.61,5631.0,199.857,199.8951,199.4858,199.5429,5631.0
2024-01-16 12:30:00,209.56,209.56,209.0,209.04,12251.0,199.4953,199.4953,198.9622,199.0003,12251.0
2024-01-16 12:35:00,208.97,209.46,208.97,209.32,4167.0,198.9336,199.4001,198.9336,199.2668,4167.0
2024-01-16 12:40:00,209.41,209.44,209.23,209.23,18553.0,199.3525,199.381,199.1811,199.1811,18553.0
2024-01-16 12:45:00,209.21,209.25,209.01,209.05,5367.0,199.1621,199.2002,198.9717,199.0098,5367.0
2024-01-16 12:50:00,209.05,209.18,208.97,208.97,7846.0,199.0098,199.1335,198.9336,198.9336,7846.0
2024-01-16 12:55:00,209.04,209.04,208.73,208.78,14123.0,199.0003,199.0003,198.7051,198.7527,14123.0
2024-01-16 13:00:00,208.76,208.91,208.65,208.73,17850.0,198.7337,198.8765,198.629,198.7051,17850.0
2024-01-16 13:05:00,208.73,208.92,208.57,208.58,15151.0,198.7051,198.886,198.5528,198.5623,15151.0
2024-01-16 13:10:00,208.58,208.61,208.42,208.53,12069.0,198.5623,198.5909,198.41,198.5147,12069.0
2024-01-16 13:15:00,208.54,208.78,208.54,208.61,23865.0,198.5243,198.7527,198.5243,198.5909,23865.0
2024-01-16 13:20:00,208.6,208.66,208.37,208.4,9549.0,198.5814,198.6385,198.3624,198.391,9549.0
2024-01-16 13:25:00,208.4,208.47,208.21,208.47,11871.0,198.391,198.4576,198.2101,198.4576,11871.0
2024-01-16 13:30:00,208.47,208.62,208.42,208.62,3791.0,198.4576,198.6004,198.41,198.6004,3791.0
2024-01-16 13:35:00,208.53,208.68,208.45,208.61,13761.0,198.5147,198.6575,198.4386,198.5909,13761.0
2024-01-16 13:40:00,208.57,208.74,208.48,208.48,6893.0,198.5528,198.7147,198.4671,198.4671,6893.0
2024-01-16 13:45:00,208.41,208.47,208.21,208.3,10859.0,198.4005,198.4576,198.2101,198.2958,10859.0
2024-01-16 13:50:00,208.28,208.54,208.28,208.41,8926.0,198.2768,198.5243,198.2768,198.4005,8926.0
2024-01-16 13:55:00,208.41,208.42,208.04,208.05,12110.0,198.4005,198.41,198.0483,198.0578,12110.0
2024-01-16 14:00:00,208.04,208.1,207.81,207.93,15431.0,198.0483,198.1054,197.8293,197.9436,15431.0
2024-01-16 14:05:00,207.88,208.01,207.73,207.75,8642.0,197.896,198.0197,197.7532,197.7722,8642.0
2024-01-16 14:10:00,207.77,207.89,207.65,207.87,7988.0,197.7912,197.9055,197.677,197.8864,7988.0
2024-01-16 14:15:00,207.87,207.87,207.57,207.59,9239.0,197.8864,197.8864,197.6009,197.6199,9239.0
2024-01-16 14:20:00,207.64,207.85,207.6,207.83,4998.0,197.6675,197.8674,197.6294,197.8484,4998.0
2024-01-16 14:25:00,207.89,208.04,207.84,207.92,10461.0,197.9055,198.0483,197.8579,197.934,10461.0
2024-01-16 14:30:00,207.83,207.93,207.63,207.93,13941.0,197.8484,197.9436,197.658,197.9436,13941.0
2024-01-16 14:35:00,207.93,207.99,207.7,207.75,7904.0,197.9436,198.0007,197.7246,197.7722,7904.0
2024-01-16 14:40:00,207.78,207.81,207.63,207.69,6033.0,197.8008,197.8293,197.658,197.7151,6033.0
2024-01-16 14:45:00,207.7,207.9,207.66,207.86,8566.0,197.7246,197.915,197.6865,197.8769,8566.0
2024-01-16 14:50:00,207.85,208.05,207.82,208.01,6235.0,197.8674,198.0578,197.8388,198.0197,6235.0
2024-01-16 14:55:00,208.02,208.3,207.9,208.29,19968.0,198.0292,198.2958,197.915,198.2863,19968.0
2024-01-16 15:00:00,208.28,208.58,208.28,208.52,8309.0,198.2768,198.5623,198.2768,198.5052,8309.0
2024-01-16 15:05:00,208.57,208.57,208.37,208.47,19650.0,198.5528,198.5528,198.3624,198.4576,19650.0
2024-01-16 15:10:00,208.51,208.54,208.3,208.32,9861.0,198.4957,198.5243,198.2958,198.3148,9861.0
2024-01-16 15:15:00,208.35,208.4,208.15,208.25,8789.0,198.3434,198.391,198.153,198.2482,8789.0
2024-01-16 15:20:00,208.28,208.35,208.1,208.18,10314.0,198.2768,198.3434,198.1054,198.1816,10314.0
2024-01-16 15:25:00,208.19,208.3,208.02,208.04,14342.0,198.1911,198.2958,198.0292,198.0483,14342.0
2024-01-16 15:30:00,208.04,208.09,207.9,207.95,14156.0,198.0483,198.0959,197.915,197.9626,14156.0
2024-01-16 15:35:00,207.91,208.08,207.83,208.06,15200.0,197.9245,198.0864,197.8484,198.0673,15200.0
2024-01-16 15:40:00,207.98,208.01,207.8,207.95,20918.0,197.9912,198.0197,197.8198,197.9626,20918.0
2024-01-16 15:45:00,207.97,208.08,207.66,207.75,37909.0,197.9816,198.0864,197.6865,197.7722,37909.0
2024-01-16 15:50:00,207.84,207.87,207.55,207.81,63395.0,197.8579,197.8864,197.5818,197.8293,63395.0
2024-01-16 15:55:00,207.81,208.13,207.71,208.07,107042.0,197.8293,198.134,197.7341,198.0768,107042.0
2024-01-17 09:30:00,205.4,208.05,205.32,207.63,28208.0,195.5351,198.0578,195.4589,197.658,28208.0
2024-01-17 09:35:00,207.69,209.29,207.58,209.29,11401.0,197.7151,199.2382,197.6104,199.2382,11401.0
2024-01-17 09:40:00,209.12,209.79,208.79,209.61,18452.0,199.0764,199.7142,198.7623,199.5429,18452.0
2024-01-17 09:45:00,209.43,209.58,209.25,209.29,9018.0,199.3715,199.5143,199.2002,199.2382,9018.0
2024-01-17 09:50:00,209.66,210.39,209.63,209.86,10250.0,199.5905,200.2854,199.5619,199.7809,10250.0
2024-01-17 09:55:00,209.87,209.87,209.5,209.8,11825.0,199.7904,199.7904,199.4382,199.7237,11825.0
2024-01-17 10:00:00,209.65,210.02,209.24,209.35,17952.0,199.581,199.9332,199.1906,199.2954,17952.0
2024-01-17 10:05:00,209.17,209.79,209.16,209.28,47745.0,199.124,199.7142,199.1145,199.2287,47745.0
2024-01-17 10:10:00,209.1,209.38,208.82,209.2,8634.0,199.0574,199.3239,198.7908,199.1526,8634.0
2024-01-17 10:15:00,209.09,209.21,208.54,208.67,13561.0,199.0478,199.1621,198.5243,198.648,13561.0
2024-01-17 10:20:00,208.56,208.89,208.37,208.84,10505.0,198.5433,198.8575,198.3624,198.8099,10505.0
2024-01-17 10:25:00,208.74,209.22,208.74,208.83,6450.0,198.7147,199.1716,198.7147,198.8003,6450.0
2024-01-17 10:30:00,208.83,209.0,208.15,208.24,20909.0,198.8003,198.9622,198.153,198.2387,20909.0
2024-01-17 10:35:00,208.19,208.46,208.11,208.43,12596.0,198.1911,198.4481,198.1149,198.4195,12596.0
2024-01-17 10:40:00,208.42,208.51,207.97,208.13,9338.0,198.41,198.4957,197.9816,198.134,9338.0
2024-01-17 10:45:00,207.89,208.12,207.6,207.9,10866.0,197.9055,198.1244,197.6294,197.915,10866.0
2024-01-17 10:50:00,208.0,208.0,207.67,207.67,59501.0,198.0102,198.0102,197.696,197.696,59501.0
2024-01-17 10:55:00,207.66,207.93,207.39,207.84,15533.0,197.6865,197.9436,197.4295,197.8579,15533.0
2024-01-17 11:00:00,207.74,207.74,207.5,207.53,10476.0,197.7627,197.7627,197.5342,197.5628,10476.0
2024-01-17 11:05:00,207.53,207.9,207.4,207.9,14767.0,197.5628,197.915,197.439,197.915,14767.0
2024-01-17 11:10:00,207.83,208.04,207.76,207.96,9901.0,197.8484,198.0483,197.7817,197.9721,9901.0
2024-01-17 11:15:00,207.96,208.05,207.72,207.81,5742.0,197.9721,198.0578,197.7436,197.8293,5742.0
2024-01-17 11:20:00,207.67,207.73,207.26,207.36,10292.0,197.696,197.7532,197.3057,197.4009,10292.0
2024-01-17 11:25:00,207.36,207.6,205.96,205.97,14955.0,197.4009,197.6294,196.0682,196.0777,14955.0
2024-01-17 11:30:00,206.05,206.55,204.72,206.11,31125.0,196.1539,196.6298,194.8877,196.211,31125.0
2024-01-17 11:35:00,205.98,206.73,205.98,206.34,9093.0,196.0872,196.8012,196.0872,196.4299,9093.0
2024-01-17 11:40:00,206.26,206.3,205.67,205.74,11915.0,196.3538,196.3918,195.7921,195.8587,11915.0
2024-01-17 11:45:00,205.76,206.05,205.6,205.93,13113.0,195.8778,196.1539,195.7255,196.0396,13113.0
2024-01-17 11:50:00,205.85,206.26,205.85,206.19,7761.0,195.9635,196.3538,195.9635,196.2871,7761.0
2024-01-17 11:55:00,206.25,206.3,205.97,206.22,11589.0,196.3442,196.3918,196.0777,196.3157,11589.0
2024-01-17 12:00:00,206.22,206.27,205.74,205.74,8692.0,196.3157,196.3633,195.8587,195.8587,8692.0
2024-01-17 12:05:00,205.88,206.1,205.66,205.84,3697.0,195.992,196.2015,195.7826,195.9539,3697.0
2024-01-17 12:10:00,205.65,205.69,205.19,205.23,7684.0,195.7731,195.8111,195.3352,195.3732,7684.0
2024-01-17 12:15:00,205.23,205.3,204.85,204.92,9709.0,195.3732,195.4399,195.0115,195.0781,9709.0
2024-01-17 12:20:00,204.92,204.97,204.56,204.56,9068.0,195.0781,195.1257,194.7354,194.7354,9068.0
2024-01-17 12:25:00,204.56,204.61,204.4,204.54,14811.0,194.7354,194.783,194.5831,194.7164,14811.0
2024-01-17 12:30:00,204.51,204.89,204.5,204.81,19621.0,194.6878,195.0496,194.6783,194.9734,19621.0
2024-01-17 12:35:00,204.85,205.12,204.76,204.89,7787.0,195.0115,195.2685,194.9258,195.0496,7787.0
2024-01-17 12:40:00,204.93,205.01,204.61,204.77,14101.0,195.0876,195.1638,194.783,194.9353,14101.0
2024-01-17 12:45:00,204.74,204.84,204.65,204.8,11971.0,194.9068,195.002,194.8211,194.9639,11971.0
2024-01-17 12:50:00,204.85,204.96,204.14,204.2,33255.0,195.0115,195.1162,194.3356,194.3927,33255.0
2024-01-17 12:55:00,204.22,204.51,204.1,204.39,23746.0,194.4117,194.6878,194.2975,194.5736,23746.0
2024-01-17 13:00:00,204.31,204.59,204.19,204.49,15626.0,194.4974,194.764,194.3832,194.6688,15626.0
2024-01-17 13:05:00,204.6,204.61,204.22,204.3,11018.0,194.7735,194.783,194.4117,194.4879,11018.0
2024-01-17 13:10:00,204.28,204.28,203.82,203.82,12156.0,194.4689,194.4689,194.031,194.031,12156.0
2024-01-17 13:15:00,203.77,203.86,203.53,203.84,10921.0,193.9834,194.069,193.7549,194.05,10921.0
2024-01-17 13:20:00,203.83,203.91,203.44,203.48,13607.0,194.0405,194.1166,193.6692,193.7073,13607.0
2024-01-17 13:25:00,203.49,203.65,203.3,203.35,32079.0,193.7168,193.8691,193.5359,193.5835,32079.0
2024-01-17 13:30:00,203.4,203.4,203.01,203.13,24047.0,193.6311,193.6311,193.2599,193.3741,24047.0
2024-01-17 13:35:00,203.13,203.29,203.03,203.06,18954.0,193.3741,193.5264,193.2789,193.3075,18954.0
2024-01-17 13:40:00,203.02,203.12,202.85,202.94,18107.0,193.2694,193.3646,193.1075,193.1932,18107.0
2024-01-17 13:45:00,202.96,203.04,202.77,203.01,23800.0,193.2123,193.2884,193.0314,193.2599,23800.0
2024-01-17 13:50:00,203.01,203.46,202.97,203.44,21921.0,193.2599,193.6882,193.2218,193.6692,21921.0
2024-01-17 13:55:00,203.44,203.48,203.3,203.37,21782.0,193.6692,193.7073,193.5359,193.6026,21782.0
2024-01-17 14:00:00,203.35,203.78,203.16,203.74,31496.0,193.5835,193.9929,193.4027,193.9548,31496.0
2024-01-17 14:05:00,203.74,203.85,203.24,203.47,12303.0,193.9548,194.0595,193.4788,193.6978,12303.0
2024-01-17 14:10:00,203.46,203.49,203.17,203.22,16204.0,193.6882,193.7168,193.4122,193.4598,16204.0
2024-01-17 14:15:00,203.2,203.31,203.11,203.11,11143.0,193.4407,193.5455,193.3551,193.3551,11143.0
2024-01-17 14:20:00,203.12,203.32,202.96,203.3,19237.0,193.3646,193.555,193.2123,193.5359,19237.0
2024-01-17 14:25:00,203.36,203.71,203.32,203.34,21080.0,193.593,193.9262,193.555,193.574,21080.0
2024-01-17 14:30:00,203.41,203.69,203.4,203.45,30648.0,193.6406,193.9072,193.6311,193.6787,30648.0
2024-01-17 14:35:00,203.44,203.48,203.21,203.34,12642.0,193.6692,193.7073,193.4503,193.574,12642.0
2024-01-17 14:40:00,203.34,203.46,203.21,203.35,20879.0,193.574,193.6882,193.4503,193.5835,20879.0
2024-01-17 14:45:00,203.35,203.35,203.07,203.16,13362.0,193.5835,193.5835,193.317,193.4027,13362.0
2024-01-17 14:50:00,203.13,203.14,202.88,203.05,17106.0,193.3741,193.3836,193.1361,193.2979,17106.0
2024-01-17 14:55:00,203.09,203.22,203.01,203.01,16423.0,193.336,193.4598,193.2599,193.2599,16423.0
2024-01-17 15:00:00,203.01,203.34,202.82,203.34,24321.0,193.2599,193.574,193.079,193.574,24321.0
2024-01-17 15:05:00,203.29,203.37,203.06,203.28,21050.0,193.5264,193.6026,193.3075,193.5169,21050.0
2024-01-17 15:10:00,203.3,203.3,202.98,203.0,18842.0,193.5359,193.5359,193.2313,193.2503,18842.0
2024-01-17 15:15:00,203.0,203.07,202.87,203.0,14024.0,193.2503,193.317,193.1266,193.2503,14024.0
2024-01-17 15:20:00,203.03,203.1,202.72,202.83,19856.0,193.2789,193.3455,192.9838,193.0885,19856.0
2024-01-17 15:25:00,202.81,203.31,202.77,203.07,27816.0,193.0695,193.5455,193.0314,193.317,27816.0
2024-01-17 15:30:00,203.09,203.8,203.08,203.69,26871.0,193.336,194.0119,193.3265,193.9072,26871.0
2024-01-17 15:35:00,203.72,204.19,203.71,204.15,33828.0,193.9358,194.3832,193.9262,194.3451,33828.0
2024-01-17 15:40:00,204.18,204.27,204.08,204.17,22308.0,194.3737,194.4593,194.2785,194.3641,22308.0
2024-01-17 15:45:00,204.16,204.46,204.09,204.12,43574.0,194.3546,194.6402,194.288,194.3165,43574.0
2024-01-17 15:50:00,204.18,204.9,204.13,204.67,69908.0,194.3737,195.0591,194.3261,194.8401,69908.0
2024-01-17 15:55:00,204.65,205.07,204.64,204.97,131921.0,194.8211,195.2209,194.8116,195.1257,131921.0
2024-01-18 09:30:00,205.25,206.79,205.25,205.65,39687.0,195.3923,196.8583,195.3923,195.7731,39687.0
2024-01-18 09:35:00,205.78,205.96,204.86,205.02,14952.0,195.8968,196.0682,195.021,195.1733,14952.0
2024-01-18 09:40:00,205.19,205.54,204.84,205.3,6078.0,195.3352,195.6683,195.002,195.4399,6078.0
2024-01-18 09:45:00,205.31,205.93,204.86,205.12,14324.0,195.4494,196.0396,195.021,195.2685,14324.0
2024-01-18 09:50:00,205.11,205.13,204.21,204.22,15927.0,195.259,195.278,194.4022,194.4117,15927.0
2024-01-18 09:55:00,204.25,204.4,203.86,204.08,6257.0,194.4403,194.5831,194.069,194.2785,6257.0
2024-01-18 10:00:00,204.06,204.22,203.65,203.75,16176.0,194.2594,194.4117,193.8691,193.9643,16176.0
2024-01-18 10:05:00,203.75,204.27,203.51,203.84,68024.0,193.9643,194.4593,193.7358,194.05,68024.0
2024-01-18 10:10:00,203.81,203.99,203.4,203.91,21290.0,194.0214,194.1928,193.6311,194.1166,21290.0
2024-01-18 10:15:00,203.92,203.97,203.28,203.56,25566.0,194.1262,194.1738,193.5169,193.7834,25566.0
2024-01-18 10:20:00,203.45,203.47,202.95,203.3,12285.0,193.6787,193.6978,193.2027,193.5359,12285.0
2024-01-18 10:25:00,203.29,203.61,203.21,203.33,19304.0,193.5264,193.831,193.4503,193.5645,19304.0
2024-01-18 10:30:00,203.44,203.74,203.29,203.3,16483.0,193.6692,193.9548,193.5264,193.5359,16483.0
2024-01-18 10:35:00,203.23,203.49,203.2,203.28,13341.0,193.4693,193.7168,193.4407,193.5169,13341.0
2024-01-18 10:40:00,203.19,203.71,203.19,203.67,12275.0,193.4312,193.9262,193.4312,193.8882,12275.0
2024-01-18 10:45:00,203.74,203.74,203.16,203.45,13858.0,193.9548,193.9548,193.4027,193.6787,13858.0
2024-01-18 10:50:00,203.49,203.59,203.31,203.43,13157.0,193.7168,193.812,193.5455,193.6597,13157.0
2024-01-18 10:55:00,203.5,203.69,203.0,203.22,13104.0,193.7263,193.9072,193.2503,193.4598,13104.0
2024-01-18 11:00:00,203.3,203.34,202.9,203.02,14825.0,193.5359,193.574,193.1551,193.2694,14825.0
2024-01-18 11:05:00,203.06,203.29,202.76,203.03,13371.0,193.3075,193.5264,193.0219,193.2789,13371.0
2024-01-18 11:10:00,202.95,203.16,202.85,203.04,7074.0,193.2027,193.4027,193.1075,193.2884,7074.0
2024-01-18 11:15:00,203.07,203.41,202.89,203.1,14489.0,193.317,193.6406,193.1456,193.3455,14489.0
2024-01-18 11:20:00,203.07,203.29,203.06,203.2,4346.0,193.317,193.5264,193.3075,193.4407,4346.0
2024-01-18 11:25:00,203.25,203.36,203.02,203.06,8497.0,193.4883,193.593,193.2694,193.3075,8497.0
2024-01-18 11:30:00,203.08,203.49,203.04,203.42,12982.0,193.3265,193.7168,193.2884,193.6502,12982.0
2024-01-18 11:35:00,203.43,203.5,203.24,203.25,6791.0,193.6597,193.7263,193.4788,193.4883,6791.0
2024-01-18 11:40:00,203.28,203.33,203.07,203.33,6164.0,193.5169,193.5645,193.317,193.5645,6164.0
2024-01-18 11:45:00,203.35,203.35,203.05,203.05,14490.0,193.5835,193.5835,193.2979,193.2979,14490.0
2024-01-18 11:50:00,203.02,203.31,202.92,203.12,14735.0,193.2694,193.5455,193.1742,193.3646,14735.0
2024-01-18 11:55:00,203.12,203.33,203.04,203.17,9644.0,193.3646,193.5645,193.2884,193.4122,9644.0
2024-01-18 12:00:00,203.17,203.17,202.59,202.75,11206.0,193.4122,193.4122,192.86,193.0123,11206.0
2024-01-18 12:05:00,202.71,202.83,202.54,202.81,22411.0,192.9743,193.0885,192.8124,193.0695,22411.0
2024-01-18 12:10:00,202.92,203.51,202.9,203.51,7921.0,193.1742,193.7358,193.1551,193.7358,7921.0
2024-01-18 12:15:00,203.54,203.62,203.22,203.45,21795.0,193.7644,193.8406,193.4598,193.6787,21795.0
2024-01-18 12:20:00,203.43,203.45,202.91,203.1,78523.0,193.6597,193.6787,193.1647,193.3455,78523.0
2024-01-18 12:25:00,203.18,203.41,203.1,203.34,17373.0,193.4217,193.6406,193.3455,193.574,17373.0
2024-01-18 12:30:00,203.37,203.4,203.21,203.21,8197.0,193.6026,193.6311,193.4503,193.4503,8197.0
2024-01-18 12:35:00,203.21,203.51,203.2,203.29,20809.0,193.4503,193.7358,193.4407,193.5264,20809.0
2024-01-18 12:40:00,203.34,203.39,203.02,203.15,22281.0,193.574,193.6216,193.2694,193.3931,22281.0
2024-01-18 12:45:00,203.13,203.28,203.09,203.16,3794.0,193.3741,193.5169,193.336,193.4027,3794.0
2024-01-18 12:50:00,203.14,203.14,202.95,203.07,20105.0,193.3836,193.3836,193.2027,193.317,20105.0
2024-01-18 12:55:00,203.09,203.2,203.05,203.2,12338.0,193.336,193.4407,193.2979,193.4407,12338.0
2024-01-18 13:00:00,203.2,203.48,203.09,203.11,9247.0,193.4407,193.7073,193.336,193.3551,9247.0
2024-01-18 13:05:00,203.12,203.42,203.04,203.27,14597.0,193.3646,193.6502,193.2884,193.5074,14597.0
2024-01-18 13:10:00,203.31,203.32,203.07,203.26,8875.0,193.5455,193.555,193.317,193.4979,8875.0
2024-01-18 13:15:00,203.28,203.39,203.0,203.06,9996.0,193.5169,193.6216,193.2503,193.3075,9996.0
2024-01-18 13:20:00,203.06,203.44,203.04,203.41,31390.0,193.3075,193.6692,193.2884,193.6406,31390.0
2024-01-18 13:25:00,203.3,203.45,203.13,203.24,14977.0,193.5359,193.6787,193.3741,193.4788,14977.0
2024-01-18 13:30:00,203.25,203.3,203.16,203.23,9971.0,193.4883,193.5359,193.4027,193.4693,9971.0
2024-01-18 13:35:00,203.29,203.46,203.23,203.32,30786.0,193.5264,193.6882,193.4693,193.555,30786.0
2024-01-18 13:40:00,203.32,203.43,203.25,203.32,16055.0,193.555,193.6597,193.4883,193.555,16055.0
2024-01-18 13:45:00,203.29,203.43,203.2,203.37,11063.0,193.5264,193.6597,193.4407,193.6026,11063.0
2024-01-18 13:50:00,203.41,203.48,203.28,203.31,7616.0,193.6406,193.7073,193.5169,193.5455,7616.0
2024-01-18 13:55:00,203.32,203.39,202.86,202.86,11097.0,193.555,193.6216,193.1171,193.1171,11097.0
2024-01-18 14:00:00,202.83,203.02,202.82,202.9,17207.0,193.0885,193.2694,193.079,193.1551,17207.0
2024-01-18 14:05:00,202.95,203.45,202.89,203.4,25718.0,193.2027,193.6787,193.1456,193.6311,25718.0
2024-01-18 14:10:00,203.4,203.63,203.39,203.53,10298.0,193.6311,193.8501,193.6216,193.7549,10298.0
2024-01-18 14:15:00,203.54,203.73,203.51,203.62,4690.0,193.7644,193.9453,193.7358,193.8406,4690.0
2024-01-18 14:20:00,203.66,203.8,203.42,203.75,10554.0,193.8786,194.0119,193.6502,193.9643,10554.0
2024-01-18 14:25:00,203.76,203.86,203.31,203.31,10193.0,193.9738,194.069,193.5455,193.5455,10193.0
2024-01-18 14:30:00,203.36,203.65,203.18,203.65,78084.0,193.593,193.8691,193.4217,193.8691,78084.0
2024-01-18 14:35:00,203.55,204.01,203.54,203.9,7842.0,193.7739,194.2118,193.7644,194.1071,7842.0
2024-01-18 14:40:00,203.93,203.97,203.37,203.44,30433.0,194.1357,194.1738,193.6026,193.6692,30433.0
2024-01-18 14:45:00,203.48,203.48,203.27,203.33,6520.0,193.7073,193.7073,193.5074,193.5645,6520.0
2024-01-18 14:50:00,203.28,203.56,203.28,203.38,14593.0,193.5169,193.7834,193.5169,193.6121,14593.0
2024-01-18 14:55:00,203.39,203.43,203.21,203.24,14070.0,193.6216,193.6597,193.4503,193.4788,14070.0
2024-01-18 15:00:00,203.17,203.17,202.94,202.96,15980.0,193.4122,193.4122,193.1932,193.2123,15980.0
2024-01-18 15:05:00,202.98,203.31,202.98,203.31,14458.0,193.2313,193.5455,193.2313,193.5455,14458.0
2024-01-18 15:10:00,203.27,203.29,203.13,203.17,12375.0,193.5074,193.5264,193.3741,193.4122,12375.0
2024-01-18 15:15:00,203.17,203.46,203.17,203.28,14102.0,193.4122,193.6882,193.4122,193.5169,14102.0
2024-01-18 15:20:00,203.28,203.46,203.17,203.37,25604.0,193.5169,193.6882,193.4122,193.6026,25604.0
2024-01-18 15:25:00,203.37,203.8,203.34,203.78,69222.0,193.6026,194.0119,193.574,193.9929,69222.0
2024-01-18 15:30:00,203.72,203.99,203.61,203.62,35540.0,193.9358,194.1928,193.831,193.8406,35540.0
2024-01-18 15:35:00,203.61,203.65,203.42,203.44,33762.0,193.831,193.8691,193.6502,193.6692,33762.0
2024-01-18 15:40:00,203.37,203.8,203.26,203.71,37764.0,193.6026,194.0119,193.4979,193.9262,37764.0
2024-01-18 15:45:00,203.71,204.02,203.69,203.91,42010.0,193.9262,194.2214,193.9072,194.1166,42010.0
2024-01-18 15:50:00,203.97,204.41,203.61,203.83,84554.0,194.1738,194.5926,193.831,194.0405,84554.0
2024-01-18 15:55:00,203.77,204.15,203.54,203.78,117507.0,193.9834,194.3451,193.7644,193.9929,117507.0
2024-01-19 09:30:00,204.66,204.66,203.13,203.13,141295.0,194.8306,194.8306,193.3741,193.3741,141295.0
2024-01-19 09:35:00,203.16,203.62,202.78,202.78,6240.0,193.4027,193.8406,193.0409,193.0409,6240.0
2024-01-19 09:40:00,202.78,203.82,202.78,203.54,7391.0,193.0409,194.031,193.0409,193.7644,7391.0
2024-01-19 09:45:00,203.72,204.42,203.69,204.38,5983.0,193.9358,194.6021,193.9072,194.5641,5983.0
2024-01-19 09:50:00,204.44,204.44,204.06,204.07,11973.0,194.6212,194.6212,194.2594,194.2689,11973.0
2024-01-19 09:55:00,204.05,204.19,203.95,204.01,5857.0,194.2499,194.3832,194.1547,194.2118,5857.0
2024-01-19 10:00:00,204.25,204.54,203.89,204.33,12537.0,194.4403,194.7164,194.0976,194.5165,12537.0
2024-01-19 10:05:00,204.2,204.25,203.77,203.91,7370.0,194.3927,194.4403,193.9834,194.1166,7370.0
2024-01-19 10:10:00,203.98,203.99,203.16,203.17,4950.0,194.1833,194.1928,193.4027,193.4122,4950.0
2024-01-19 10:15:00,203.17,203.63,203.01,203.6,19400.0,193.4122,193.8501,193.2599,193.8215,19400.0
2024-01-19 10:20:00,203.59,203.89,203.57,203.79,7629.0,193.812,194.0976,193.793,194.0024,7629.0
2024-01-19 10:25:00,203.88,204.03,203.63,203.91,5952.0,194.0881,194.2309,193.8501,194.1166,5952.0
2024-01-19 10:30:00,203.82,203.82,203.27,203.4,11687.0,194.031,194.031,193.5074,193.6311,11687.0
2024-01-19 10:35:00,203.51,203.97,203.51,203.8,10341.0,193.7358,194.1738,193.7358,194.0119,10341.0
2024-01-19 10:40:00,203.81,204.14,203.67,204.08,4824.0,194.0214,194.3356,193.8882,194.2785,4824.0
2024-01-19 10:45:00,203.96,203.97,203.3,203.31,8788.0,194.1642,194.1738,193.5359,193.5455,8788.0
2024-01-19 10:50:00,203.19,203.46,203.16,203.18,14543.0,193.4312,193.6882,193.4027,193.4217,14543.0
2024-01-19 10:55:00,203.23,203.42,203.11,203.24,13797.0,193.4693,193.6502,193.3551,193.4788,13797.0
2024-01-19 11:00:00,203.3,203.62,203.21,203.38,10187.0,193.5359,193.8406,193.4503,193.6121,10187.0
2024-01-19 11:05:00,203.32,203.37,203.18,203.33,9461.0,193.555,193.6026,193.4217,193.5645,9461.0
2024-01-19 11:10:00,203.31,203.9,203.31,203.89,7944.0,193.5455,194.1071,193.5455,194.0976,7944.0
2024-01-19 11:15:00,203.91,204.04,203.78,203.78,7394.0,194.1166,194.2404,193.9929,193.9929,7394.0
2024-01-19 11:20:00,203.71,203.77,203.59,203.7,5149.0,193.9262,193.9834,193.812,193.9167,5149.0
2024-01-19 11:25:00,203.71,203.92,203.66,203.92,8476.0,193.9262,194.1262,193.8786,194.1262,8476.0
2024-01-19 11:30:00,203.93,203.98,203.63,203.67,12854.0,194.1357,194.1833,193.8501,193.8882,12854.0
2024-01-19 11:35:00,203.57,203.77,203.42,203.69,11305.0,193.793,193.9834,193.6502,193.9072,11305.0
2024-01-19 11:40:00,203.64,203.7,203.4,203.47,5851.0,193.8596,193.9167,193.6311,193.6978,5851.0
2024-01-19 11:45:00,203.47,203.63,203.36,203.63,34234.0,193.6978,193.8501,193.593,193.8501,34234.0
2024-01-19 11:50:00,203.63,203.87,203.56,203.74,22349.0,193.8501,194.0786,193.7834,193.9548,22349.0
2024-01-19 11:55:00,203.72,203.88,203.58,203.86,10595.0,193.9358,194.0881,193.8025,194.069,10595.0
2024-01-19 12:00:00,203.85,203.94,203.78,203.88,6279.0,194.0595,194.1452,193.9929,194.0881,6279.0
2024-01-19 12:05:00,203.9,203.96,203.77,203.92,14785.0,194.1071,194.1642,193.9834,194.1262,14785.0
2024-01-19 12:10:00,203.91,204.11,203.81,203.87,11483.0,194.1166,194.307,194.0214,194.0786,11483.0
2024-01-19 12:15:00,203.86,203.94,203.48,203.48,14318.0,194.069,194.1452,193.7073,193.7073,14318.0
2024-01-19 12:20:00,203.59,203.69,203.32,203.69,62029.0,193.812,193.9072,193.555,193.9072,62029.0
2024-01-19 12:25:00,203.55,204.03,203.55,203.85,15315.0,193.7739,194.2309,193.7739,194.0595,15315.0
2024-01-19 12:30:00,203.86,204.2,203.71,204.19,8317.0,194.069,194.3927,193.9262,194.3832,8317.0
2024-01-19 12:35:00,204.09,204.45,204.09,204.12,3575.0,194.288,194.6307,194.288,194.3165,3575.0
2024-01-19 12:40:00,204.12,204.16,203.81,204.15,6571.0,194.3165,194.3546,194.0214,194.3451,6571.0
2024-01-19 12:45:00,204.13,204.14,203.89,204.05,4472.0,194.3261,194.3356,194.0976,194.2499,4472.0
2024-01-19 12:50:00,204.06,204.56,204.06,204.39,6398.0,194.2594,194.7354,194.2594,194.5736,6398.0
2024-01-19 12:55:00,204.4,204.64,204.28,204.41,8070.0,194.5831,194.8116,194.4689,194.5926,8070.0
2024-01-19 13:00:00,204.41,204.51,203.95,203.97,7505.0,194.5926,194.6878,194.1547,194.1738,7505.0
2024-01-19 13:05:00,204.13,204.26,203.93,204.19,4360.0,194.3261,194.4498,194.1357,194.3832,4360.0
2024-01-19 13:10:00,204.16,204.38,204.16,204.38,3185.0,194.3546,194.5641,194.3546,194.5641,3185.0
2024-01-19 13:15:00,204.36,204.48,204.16,204.16,5507.0,194.545,194.6593,194.3546,194.3546,5507.0
2024-01-19 13:20:00,204.16,204.43,204.16,204.27,5828.0,194.3546,194.6117,194.3546,194.4593,5828.0
2024-01-19 13:25:00,204.36,204.39,204.2,204.36,8061.0,194.545,194.5736,194.3927,194.545,8061.0
2024-01-19 13:30:00,204.38,204.42,204.24,204.34,12907.0,194.5641,194.6021,194.4308,194.526,12907.0
2024-01-19 13:35:00,204.25,204.56,204.14,204.53,5678.0,194.4403,194.7354,194.3356,194.7069,5678.0
2024-01-19 13:40:00,204.43,204.43,204.08,204.09,17050.0,194.6117,194.6117,194.2785,194.288,17050.0
2024-01-19 13:45:00,204.09,204.49,203.94,204.46,16905.0,194.288,194.6688,194.1452,194.6402,16905.0
2024-01-19 13:50:00,204.51,204.7,204.31,204.6,7976.0,194.6878,194.8687,194.4974,194.7735,7976.0
2024-01-19 13:55:00,204.63,204.9,204.63,204.66,8592.0,194.8021,195.0591,194.8021,194.8306,8592.0
2024-01-19 14:00:00,204.74,204.84,204.64,204.82,54346.0,194.9068,195.002,194.8116,194.9829,54346.0
2024-01-19 14:05:00,204.76,204.83,204.48,204.52,7867.0,194.9258,194.9924,194.6593,194.6973,7867.0
2024-01-19 14:10:00,204.58,204.91,204.55,204.83,9951.0,194.7545,195.0686,194.7259,194.9924,9951.0
2024-01-19 14:15:00,204.87,204.87,204.62,204.62,9960.0,195.0305,195.0305,194.7925,194.7925,9960.0
2024-01-19 14:20:00,204.65,204.84,204.47,204.69,10247.0,194.8211,195.002,194.6497,194.8592,10247.0
2024-01-19 14:25:00,204.75,205.14,204.72,204.89,9162.0,194.9163,195.2876,194.8877,195.0496,9162.0
2024-01-19 14:30:00,204.95,205.09,204.5,204.67,8159.0,195.1067,195.24,194.6783,194.8401,8159.0
2024-01-19 14:35:00,204.6,204.66,204.43,204.44,11536.0,194.7735,194.8306,194.6117,194.6212,11536.0
2024-01-19 14:40:00,204.47,204.54,204.24,204.5,12395.0,194.6497,194.7164,194.4308,194.6783,12395.0
2024-01-19 14:45:00,204.46,204.57,204.2,204.52,9913.0,194.6402,194.7449,194.3927,194.6973,9913.0
2024-01-19 14:50:00,204.46,204.5,204.31,204.38,3865.0,194.6402,194.6783,194.4974,194.5641,3865.0
2024-01-19 14:55:00,204.41,204.57,204.4,204.57,7337.0,194.5926,194.7449,194.5831,194.7449,7337.0
2024-01-19 15:00:00,204.57,204.99,204.45,204.79,12036.0,194.7449,195.1448,194.6307,194.9544,12036.0
2024-01-19 15:05:00,204.83,204.85,204.56,204.62,8159.0,194.9924,195.0115,194.7354,194.7925,8159.0
2024-01-19 15:10:00,204.63,204.63,204.23,204.38,14139.0,194.8021,194.8021,194.4213,194.5641,14139.0
2024-01-19 15:15:00,204.34,204.42,204.22,204.38,10581.0,194.526,194.6021,194.4117,194.5641,10581.0
2024-01-19 15:20:00,204.41,204.41,204.07,204.11,5747.0,194.5926,194.5926,194.2689,194.307,5747.0
2024-01-19 15:25:00,204.05,204.17,203.97,203.99,16693.0,194.2499,194.3641,194.1738,194.1928,16693.0
2024-01-19 15:30:00,203.99,204.04,203.81,204.02,13215.0,194.1928,194.2404,194.0214,194.2214,13215.0
2024-01-19 15:35:00,204.04,204.17,203.98,204.01,12412.0,194.2404,194.3641,194.1833,194.2118,12412.0
2024-01-19 15:40:00,203.96,204.08,203.77,203.77,12569.0,194.1642,194.2785,193.9834,193.9834,12569.0
2024-01-19 15:45:00,203.77,204.07,203.71,203.98,18995.0,193.9834,194.2689,193.9262,194.1833,18995.0
2024-01-19 15:50:00,204.0,204.01,203.72,203.96,35467.0,194.2023,194.2118,193.9358,194.1642,35467.0
2024-01-19 15:55:00,203.95,203.97,203.61,203.9,83281.0,194.1547,194.1738,193.831,194.1071,83281.0
2024-01-22 09:30:00,204.1,204.89,203.75,204.55,36963.0,194.2975,195.0496,193.9643,194.7259,36963.0
2024-01-22 09:35:00,204.61,206.21,204.55,205.98,9103.0,194.783,196.3062,194.7259,196.0872,9103.0
2024-01-22 09:40:00,206.16,206.59,205.98,206.29,8623.0,196.2586,196.6679,196.0872,196.3823,8623.0
2024-01-22 09:45:00,206.34,206.4,205.98,206.07,15504.0,196.4299,196.487,196.0872,196.1729,15504.0
2024-01-22 09:50:00,206.4,206.57,206.0,206.4,22943.0,196.487,196.6489,196.1063,196.487,22943.0
2024-01-22 09:55:00,206.43,206.69,206.01,206.26,10341.0,196.5156,196.7631,196.1158,196.3538,10341.0
2024-01-22 10:00:00,206.18,206.48,205.78,206.02,10688.0,196.2776,196.5632,195.8968,196.1253,10688.0
2024-01-22 10:05:00,205.91,206.06,205.74,205.82,9085.0,196.0206,196.1634,195.8587,195.9349,9085.0
2024-01-22 10:10:00,205.86,206.0,205.54,205.63,14726.0,195.973,196.1063,195.6683,195.754,14726.0
2024-01-22 10:15:00,205.63,206.0,205.5,205.52,19429.0,195.754,196.1063,195.6303,195.6493,19429.0
2024-01-22 10:20:00,205.53,205.61,205.02,205.2,23234.0,195.6588,195.735,195.1733,195.3447,23234.0
2024-01-22 10:25:00,205.19,205.46,205.18,205.31,5552.0,195.3352,195.5922,195.3256,195.4494,5552.0
2024-01-22 10:30:00,205.23,205.39,204.85,204.96,16781.0,195.3732,195.5256,195.0115,195.1162,16781.0
2024-01-22 10:35:00,204.93,205.01,204.56,204.66,8888.0,195.0876,195.1638,194.7354,194.8306,8888.0
2024-01-22 10:40:00,204.66,204.71,204.2,204.29,35426.0,194.8306,194.8782,194.3927,194.4784,35426.0
2024-01-22 10:45:00,204.46,204.56,204.23,204.23,8631.0,194.6402,194.7354,194.4213,194.4213,8631.0
2024-01-22 10:50:00,204.17,204.64,203.95,204.64,18259.0,194.3641,194.8116,194.1547,194.8116,18259.0
2024-01-22 10:55:00,204.54,204.9,204.38,204.43,21548.0,194.7164,195.0591,194.5641,194.6117,21548.0
2024-01-22 11:00:00,204.39,204.39,204.0,204.04,14964.0,194.5736,194.5736,194.2023,194.2404,14964.0
2024-01-22 11:05:00,203.98,204.06,203.81,203.97,6921.0,194.1833,194.2594,194.0214,194.1738,6921.0
2024-01-22 11:10:00,204.06,204.16,203.91,204.02,10582.0,194.2594,194.3546,194.1166,194.2214,10582.0
2024-01-22 11:15:00,204.0,204.25,203.86,204.08,11179.0,194.2023,194.4403,194.069,194.2785,11179.0
2024-01-22 11:20:00,204.08,204.31,203.81,204.06,12196.0,194.2785,194.4974,194.0214,194.2594,12196.0
2024-01-22 11:25:00,203.98,204.3,203.98,204.19,9794.0,194.1833,194.4879,194.1833,194.3832,9794.0
2024-01-22 11:30:00,204.12,204.26,203.98,203.99,5661.0,194.3165,194.4498,194.1833,194.1928,5661.0
2024-01-22 11:35:00,204.0,204.0,203.51,203.51,14974.0,194.2023,194.2023,193.7358,193.7358,14974.0
2024-01-22 11:40:00,203.5,203.5,202.98,202.99,7916.0,193.7263,193.7263,193.2313,193.2408,7916.0
2024-01-22 11:45:00,202.99,203.27,202.94,202.97,5088.0,193.2408,193.5074,193.1932,193.2218,5088.0
2024-01-22 11:50:00,202.97,203.12,202.8,202.94,10014.0,193.2218,193.3646,193.0599,193.1932,10014.0
2024-01-22 11:55:00,202.99,203.18,202.99,203.02,9767.0,193.2408,193.4217,193.2408,193.2694,9767.0
2024-01-22 12:00:00,203.11,203.12,202.75,202.78,10521.0,193.3551,193.3646,193.0123,193.0409,10521.0
2024-01-22 12:05:00,202.83,202.89,202.62,202.68,7309.0,193.0885,193.1456,192.8886,192.9457,7309.0
2024-01-22 12:10:00,202.64,202.91,202.58,202.86,16180.0,192.9076,193.1647,192.8505,193.1171,16180.0
2024-01-22 12:15:00,202.87,202.87,202.59,202.73,9168.0,193.1266,193.1266,192.86,192.9933,9168.0
2024-01-22 12:20:00,202.78,202.89,202.71,202.88,7904.0,193.0409,193.1456,192.9743,193.1361,7904.0
2024-01-22 12:25:00,202.84,202.93,202.7,202.78,4955.0,193.098,193.1837,192.9647,193.0409,4955.0
2024-01-22 12:30:00,202.82,202.88,202.72,202.77,4908.0,193.079,193.1361,192.9838,193.0314,4908.0
2024-01-22 12:35:00,202.7,202.85,202.69,202.84,8327.0,192.9647,193.1075,192.9552,193.098,8327.0
2024-01-22 12:40:00,202.82,202.92,202.59,202.67,10376.0,193.079,193.1742,192.86,192.9362,10376.0
2024-01-22 12:45:00,202.77,202.77,202.41,202.46,4850.0,193.0314,193.0314,192.6887,192.7363,4850.0
2024-01-22 12:50:00,202.5,202.65,202.46,202.48,5868.0,192.7744,192.9171,192.7363,192.7553,5868.0
2024-01-22 12:55:00,202.48,202.51,202.4,202.49,3979.0,192.7553,192.7839,192.6792,192.7648,3979.0
2024-01-22 13:00:00,202.54,202.6,202.27,202.35,5678.0,192.8124,192.8696,192.5554,192.6316,5678.0
2024-01-22 13:05:00,202.34,202.47,202.28,202.29,5390.0,192.622,192.7458,192.5649,192.5744,5390.0
2024-01-22 13:10:00,202.33,202.41,202.3,202.35,3991.0,192.6125,192.6887,192.584,192.6316,3991.0
2024-01-22 13:15:00,202.39,202.4,202.23,202.26,8924.0,192.6696,192.6792,192.5173,192.5459,8924.0
2024-01-22 13:20:00,202.26,202.45,202.21,202.3,6069.0,192.5459,192.7268,192.4983,192.584,6069.0
2024-01-22 13:25:00,202.34,202.34,201.99,202.02,5908.0,192.622,192.622,192.2888,192.3174,5908.0
2024-01-22 13:30:00,201.95,202.17,201.95,202.11,7747.0,192.2508,192.4602,192.2508,192.4031,7747.0
2024-01-22 13:35:00,202.02,202.33,202.01,202.28,5285.0,192.3174,192.6125,192.3079,192.5649,5285.0
2024-01-22 13:40:00,202.33,202.37,202.24,202.27,5442.0,192.6125,192.6506,192.5268,192.5554,5442.0
2024-01-22 13:45:00,202.27,202.77,202.27,202.77,13026.0,192.5554,193.0314,192.5554,193.0314,13026.0
2024-01-22 13:50:00,202.86,203.21,202.86,203.07,12659.0,193.1171,193.4503,193.1171,193.317,12659.0
2024-01-22 13:55:00,203.13,203.14,202.99,203.04,10415.0,193.3741,193.3836,193.2408,193.2884,10415.0
2024-01-22 14:00:00,203.03,203.17,203.02,203.12,9988.0,193.2789,193.4122,193.2694,193.3646,9988.0
2024-01-22 14:05:00,203.12,203.51,203.12,203.42,9411.0,193.3646,193.7358,193.3646,193.6502,9411.0
2024-01-22 14:10:00,203.37,203.61,203.37,203.61,7770.0,193.6026,193.831,193.6026,193.831,7770.0
2024-01-22 14:15:00,203.56,203.72,203.43,203.7,19621.0,193.7834,193.9358,193.6597,193.9167,19621.0
2024-01-22 14:20:00,203.7,203.97,203.67,203.9,6942.0,193.9167,194.1738,193.8882,194.1071,6942.0
2024-01-22 14:25:00,203.97,204.07,203.83,204.0,10806.0,194.1738,194.2689,194.0405,194.2023,10806.0
2024-01-22 14:30:00,203.97,203.99,203.72,203.78,11185.0,194.1738,194.1928,193.9358,193.9929,11185.0
2024-01-22 14:35:00,203.74,203.98,203.73,203.94,4768.0,193.9548,194.1833,193.9453,194.1452,4768.0
2024-01-22 14:40:00,203.99,204.16,203.88,204.09,10857.0,194.1928,194.3546,194.0881,194.288,10857.0
2024-01-22 14:45:00,204.09,204.28,204.04,204.17,13771.0,194.288,194.4689,194.2404,194.3641,13771.0
2024-01-22 14:50:00,204.18,204.47,204.17,204.33,7125.0,194.3737,194.6497,194.3641,194.5165,7125.0
2024-01-22 14:55:00,204.37,204.42,204.29,204.39,10840.0,194.5545,194.6021,194.4784,194.5736,10840.0
2024-01-22 15:00:00,204.43,204.5,204.34,204.46,11363.0,194.6117,194.6783,194.526,194.6402,11363.0
2024-01-22 15:05:00,204.49,204.59,204.45,204.59,13767.0,194.6688,194.764,194.6307,194.764,13767.0
2024-01-22 15:10:00,204.58,204.94,204.57,204.87,9497.0,194.7545,195.0972,194.7449,195.0305,9497.0
2024-01-22 15:15:00,204.94,205.18,204.94,205.04,20033.0,195.0972,195.3256,195.0972,195.1924,20033.0
2024-01-22 15:20:00,205.01,205.24,204.96,205.1,24213.0,195.1638,195.3828,195.1162,195.2495,24213.0
2024-01-22 15:25:00,205.13,205.23,205.03,205.14,11782.0,195.278,195.3732,195.1828,195.2876,11782.0
2024-01-22 15:30:00,205.15,205.34,205.14,205.27,35018.0,195.2971,195.478,195.2876,195.4113,35018.0
2024-01-22 15:35:00,205.31,205.35,205.21,205.22,31141.0,195.4494,195.4875,195.3542,195.3637,31141.0
2024-01-22 15:40:00,205.26,205.26,204.59,204.61,18648.0,195.4018,195.4018,194.764,194.783,18648.0
2024-01-22 15:45:00,204.58,204.61,204.35,204.51,22927.0,194.7545,194.783,194.5355,194.6878,22927.0
2024-01-22 15:50:00,204.46,204.82,204.3,204.32,45153.0,194.6402,194.9829,194.4879,194.5069,45153.0
2024-01-22 15:55:00,204.26,204.37,203.88,204.03,112808.0,194.4498,194.5545,194.0881,194.2309,112808.0
2024-01-23 09:30:00,204.76,205.29,204.3,204.63,29750.0,194.9258,195.4304,194.4879,194.8021,29750.0
2024-01-23 09:35:00,204.63,205.06,204.43,204.49,5480.0,194.8021,195.2114,194.6117,194.6688,5480.0
2024-01-23 09:40:00,204.58,204.58,203.96,204.4,2981.0,194.7545,194.7545,194.1642,194.5831,2981.0
2024-01-23 09:45:00,204.53,204.77,203.58,203.58,23934.0,194.7069,194.9353,193.8025,193.8025,23934.0
2024-01-23 09:50:00,203.6,203.83,203.55,203.77,7452.0,193.8215,194.0405,193.7739,193.9834,7452.0
2024-01-23 09:55:00,203.76,203.81,203.29,203.43,13327.0,193.9738,194.0214,193.5264,193.6597,13327.0
2024-01-23 10:00:00,203.55,203.55,202.87,203.29,6010.0,193.7739,193.7739,193.1266,193.5264,6010.0
2024-01-23 10:05:00,203.42,203.94,203.42,203.69,8575.0,193.6502,194.1452,193.6502,193.9072,8575.0
2024-01-23 10:10:00,203.62,203.69,203.4,203.4,6980.0,193.8406,193.9072,193.6311,193.6311,6980.0
2024-01-23 10:15:00,203.48,203.48,203.06,203.24,8096.0,193.7073,193.7073,193.3075,193.4788,8096.0
2024-01-23 10:20:00,203.22,203.43,202.96,202.96,14884.0,193.4598,193.6597,193.2123,193.2123,14884.0
2024-01-23 10:25:00,202.94,202.94,202.24,202.25,8684.0,193.1932,193.1932,192.5268,192.5364,8684.0
2024-01-23 10:30:00,202.24,202.24,201.65,201.75,8383.0,192.5268,192.5268,191.9652,192.0604,8383.0
2024-01-23 10:35:00,201.73,202.31,201.6,202.31,39035.0,192.0413,192.5935,191.9176,192.5935,39035.0
2024-01-23 10:40:00,202.25,202.32,201.79,201.83,10382.0,192.5364,192.603,192.0985,192.1365,10382.0
2024-01-23 10:45:00,201.74,201.85,201.65,201.7,8549.0,192.0509,192.1556,191.9652,192.0128,8549.0
2024-01-23 10:50:00,201.7,201.81,201.57,201.77,10771.0,192.0128,192.1175,191.889,192.0794,10771.0
2024-01-23 10:55:00,201.77,201.98,201.64,201.67,11114.0,192.0794,192.2793,191.9557,191.9842,11114.0
2024-01-23 11:00:00,201.66,201.82,201.61,201.69,5294.0,191.9747,192.127,191.9271,192.0033,5294.0
2024-01-23 11:05:00,201.62,201.71,201.49,201.56,10015.0,191.9366,192.0223,191.8129,191.8795,10015.0
2024-01-23 11:10:00,201.56,201.75,201.49,201.69,9116.0,191.8795,192.0604,191.8129,192.0033,9116.0
2024-01-23 11:15:00,201.61,201.83,201.55,201.71,9704.0,191.9271,192.1365,191.87,192.0223,9704.0
2024-01-23 11:20:00,201.61,201.67,201.49,201.53,7165.0,191.9271,191.9842,191.8129,191.8509,7165.0
2024-01-23 11:25:00,201.5,201.69,201.38,201.69,9444.0,191.8224,192.0033,191.7081,192.0033,9444.0
2024-01-23 11:30:00,201.73,201.75,201.51,201.6,10122.0,192.0413,192.0604,191.8319,191.9176,10122.0
2024-01-23 11:35:00,201.6,201.89,201.6,201.84,13410.0,191.9176,192.1937,191.9176,192.1461,13410.0
2024-01-23 11:40:00,201.76,201.85,201.71,201.82,6397.0,192.0699,192.1556,192.0223,192.127,6397.0
2024-01-23 11:45:00,201.79,202.09,201.75,202.01,8313.0,192.0985,192.384,192.0604,192.3079,8313.0
2024-01-23 11:50:00,201.97,202.0,201.76,201.9,7738.0,192.2698,192.2984,192.0699,192.2032,7738.0
2024-01-23 11:55:00,201.9,201.92,201.72,201.89,4700.0,192.2032,192.2222,192.0318,192.1937,4700.0
2024-01-23 12:00:00,201.83,201.88,201.62,201.75,8715.0,192.1365,192.1841,191.9366,192.0604,8715.0
2024-01-23 12:05:00,201.75,201.95,201.75,201.91,5994.0,192.0604,192.2508,192.0604,192.2127,5994.0
2024-01-23 12:10:00,201.94,201.94,201.65,201.67,4252.0,192.2412,192.2412,191.9652,191.9842,4252.0
2024-01-23 12:15:00,201.68,201.88,201.65,201.71,7792.0,191.9937,192.1841,191.9652,192.0223,7792.0
2024-01-23 12:20:00,201.75,201.82,201.7,201.7,6987.0,192.0604,192.127,192.0128,192.0128,6987.0
2024-01-23 12:25:00,201.69,201.79,201.56,201.61,10852.0,192.0033,192.0985,191.8795,191.9271,10852.0
2024-01-23 12:30:00,201.61,201.8,201.6,201.67,7970.0,191.9271,192.108,191.9176,191.9842,7970.0
2024-01-23 12:35:00,201.66,201.75,201.59,201.73,14267.0,191.9747,192.0604,191.9081,192.0413,14267.0
2024-01-23 12:40:00,201.72,201.93,201.66,201.91,6713.0,192.0318,192.2317,191.9747,192.2127,6713.0
2024-01-23 12:45:00,201.92,202.29,201.9,202.28,22012.0,192.2222,192.5744,192.2032,192.5649,22012.0
2024-01-23 12:50:00,202.25,202.35,202.13,202.2,9238.0,192.5364,192.6316,192.4221,192.4888,9238.0
2024-01-23 12:55:00,202.21,202.21,201.94,201.94,4752.0,192.4983,192.4983,192.2412,192.2412,4752.0
2024-01-23 13:00:00,201.89,201.9,201.71,201.78,7050.0,192.1937,192.2032,192.0223,192.0889,7050.0
2024-01-23 13:05:00,201.84,201.84,201.59,201.66,10328.0,192.1461,192.1461,191.9081,191.9747,10328.0
2024-01-23 13:10:00,201.66,201.85,201.66,201.81,6709.0,191.9747,192.1556,191.9747,192.1175,6709.0
2024-01-23 13:15:00,201.8,201.93,201.78,201.79,8485.0,192.108,192.2317,192.0889,192.0985,8485.0
2024-01-23 13:20:00,201.8,201.98,201.78,201.83,8945.0,192.108,192.2793,192.0889,192.1365,8945.0
2024-01-23 13:25:00,201.84,201.99,201.84,201.92,4383.0,192.1461,192.2888,192.1461,192.2222,4383.0
2024-01-23 13:30:00,201.89,202.03,201.88,202.03,8128.0,192.1937,192.3269,192.1841,192.3269,8128.0
2024-01-23 13:35:00,201.98,202.0,201.78,201.78,3730.0,192.2793,192.2984,192.0889,192.0889,3730.0
2024-01-23 13:40:00,201.73,201.8,201.58,201.71,7045.0,192.0413,192.108,191.8985,192.0223,7045.0
2024-01-23 13:45:00,201.71,201.97,201.65,201.97,8065.0,192.0223,192.2698,191.9652,192.2698,8065.0
2024-01-23 13:50:00,201.94,202.08,201.88,202.03,14333.0,192.2412,192.3745,192.1841,192.3269,14333.0
2024-01-23 13:55:00,202.06,202.11,201.94,202.11,8779.0,192.3555,192.4031,192.2412,192.4031,8779.0
2024-01-23 14:00:00,202.11,202.11,201.84,201.87,6359.0,192.4031,192.4031,192.1461,192.1746,6359.0
2024-01-23 14:05:00,201.85,201.89,201.75,201.78,4070.0,192.1556,192.1937,192.0604,192.0889,4070.0
2024-01-23 14:10:00,201.78,201.83,201.62,201.74,5393.0,192.0889,192.1365,191.9366,192.0509,5393.0
2024-01-23 14:15:00,201.69,201.71,201.58,201.62,8212.0,192.0033,192.0223,191.8985,191.9366,8212.0
2024-01-23 14:20:00,201.66,201.84,201.63,201.76,5119.0,191.9747,192.1461,191.9461,192.0699,5119.0
2024-01-23 14:25:00,201.73,201.93,201.7,201.93,7606.0,192.0413,192.2317,192.0128,192.2317,7606.0
2024-01-23 14:30:00,201.97,201.97,201.77,201.78,9613.0,192.2698,192.2698,192.0794,192.0889,9613.0
2024-01-23 14:35:00,201.79,201.79,201.68,201.75,6405.0,192.0985,192.0985,191.9937,192.0604,6405.0
2024-01-23 14:40:00,201.72,201.87,201.71,201.8,5578.0,192.0318,192.1746,192.0223,192.108,5578.0
2024-01-23 14:45:00,201.8,202.04,201.77,201.95,21539.0,192.108,192.3364,192.0794,192.2508,21539.0
2024-01-23 14:50:00,201.98,202.25,201.95,202.24,7306.0,192.2793,192.5364,192.2508,192.5268,7306.0
2024-01-23 14:55:00,202.22,202.35,202.22,202.28,10644.0,192.5078,192.6316,192.5078,192.5649,10644.0
2024-01-23 15:00:00,202.28,202.33,202.02,202.15,9402.0,192.5649,192.6125,192.3174,192.4412,9402.0
2024-01-23 15:05:00,202.09,202.19,202.05,202.09,10210.0,192.384,192.4792,192.346,192.384,10210.0
2024-01-23 15:10:00,202.06,202.22,201.92,201.97,31492.0,192.3555,192.5078,192.2222,192.2698,31492.0
2024-01-23 15:15:00,201.96,202.0,201.83,201.95,11508.0,192.2603,192.2984,192.1365,192.2508,11508.0
2024-01-23 15:20:00,201.96,201.98,201.88,201.93,10729.0,192.2603,192.2793,192.1841,192.2317,10729.0
2024-01-23 15:25:00,201.94,202.04,201.86,202.0,14024.0,192.2412,192.3364,192.1651,192.2984,14024.0
2024-01-23 15:30:00,201.99,202.33,201.98,202.29,13639.0,192.2888,192.6125,192.2793,192.5744,13639.0
2024-01-23 15:35:00,202.3,202.38,202.22,202.3,19899.0,192.584,192.6601,192.5078,192.584,19899.0
2024-01-23 15:40:00,202.3,202.67,202.29,202.58,16422.0,192.584,192.9362,192.5744,192.8505,16422.0
2024-01-23 15:45:00,202.59,202.65,202.3,202.41,28653.0,192.86,192.9171,192.584,192.6887,28653.0
2024-01-23 15:50:00,202.44,202.68,202.2,202.63,54457.0,192.7172,192.9457,192.4888,192.8981,54457.0
2024-01-23 15:55:00,202.59,202.8,202.22,202.26,138117.0,192.86,193.0599,192.5078,192.5459,138117.0
2024-01-24 09:30:00,203.1,203.4,202.03,202.19,55547.0,193.3455,193.6311,192.3269,192.4792,55547.0
2024-01-24 09:35:00,202.31,203.13,201.89,203.13,25582.0,192.5935,193.3741,192.1937,193.3741,25582.0
2024-01-24 09:40:00,203.16,203.19,202.49,202.69,9326.0,193.4027,193.4312,192.7648,192.9552,9326.0
2024-01-24 09:45:00,202.6,202.78,202.0,202.05,14443.0,192.8696,193.0409,192.2984,192.346,14443.0
2024-01-24 09:50:00,202.0,202.19,201.16,201.17,18489.0,192.2984,192.4792,191.4987,191.5082,18489.0
2024-01-24 09:55:00,201.25,201.48,200.85,201.0,9657.0,191.5844,191.8033,191.2036,191.3464,9657.0
2024-01-24 10:00:00,201.0,201.16,200.48,200.56,31390.0,191.3464,191.4987,190.8514,190.9275,31390.0
2024-01-24 10:05:00,200.48,200.58,199.77,200.02,20376.0,190.8514,190.9466,190.1755,190.4135,20376.0
2024-01-24 10:10:00,200.0,200.14,199.69,199.87,25390.0,190.3944,190.5277,190.0993,190.2707,25390.0
2024-01-24 10:15:00,199.91,200.16,199.37,199.4,9312.0,190.3087,190.5467,189.7947,189.8232,9312.0
2024-01-24 10:20:00,199.4,199.71,199.09,199.3,24899.0,189.8232,190.1184,189.5281,189.728,24899.0
2024-01-24 10:25:00,199.37,199.39,198.53,198.66,22391.0,189.7947,189.8137,188.995,189.1188,22391.0
2024-01-24 10:30:00,198.66,198.87,198.12,198.13,29507.0,189.1188,189.3187,188.6047,188.6142,29507.0
2024-01-24 10:35:00,198.23,198.37,197.98,198.37,39414.0,188.7094,188.8427,188.4714,188.8427,39414.0
2024-01-24 10:40:00,198.37,198.86,198.33,198.75,21018.0,188.8427,189.3092,188.8046,189.2045,21018.0
2024-01-24 10:45:00,198.75,198.75,198.21,198.22,22134.0,189.2045,189.2045,188.6904,188.6999,22134.0
2024-01-24 10:50:00,198.18,198.57,197.98,198.48,23974.0,188.6618,189.0331,188.4714,188.9474,23974.0
2024-01-24 10:55:00,198.48,198.61,198.0,198.53,50884.0,188.9474,189.0712,188.4905,188.995,50884.0
2024-01-24 11:00:00,198.56,199.04,198.56,199.0,33491.0,189.0236,189.4805,189.0236,189.4425,33491.0
2024-01-24 11:05:00,198.92,199.08,198.67,198.74,22980.0,189.3663,189.5186,189.1283,189.1949,22980.0
2024-01-24 11:10:00,198.78,198.9,198.66,198.87,23453.0,189.233,189.3473,189.1188,189.3187,23453.0
2024-01-24 11:15:00,198.86,199.14,198.8,199.02,13528.0,189.3092,189.5757,189.2521,189.4615,13528.0
2024-01-24 11:20:00,198.99,199.01,198.81,198.85,7859.0,189.4329,189.452,189.2616,189.2997,7859.0
2024-01-24 11:25:00,198.82,198.93,198.72,198.75,19547.0,189.2711,189.3758,189.1759,189.2045,19547.0
2024-01-24 11:30:00,198.8,198.88,198.62,198.78,18405.0,189.2521,189.3282,189.0807,189.233,18405.0
2024-01-24 11:35:00,198.78,198.9,198.46,198.48,18073.0,189.233,189.3473,188.9284,188.9474,18073.0
2024-01-24 11:40:00,198.49,198.55,198.34,198.34,8940.0,188.9569,189.0141,188.8141,188.8141,8940.0
2024-01-24 11:45:00,198.34,198.58,198.19,198.58,12223.0,188.8141,189.0426,188.6714,189.0426,12223.0
2024-01-24 11:50:00,198.54,198.55,198.24,198.25,12555.0,189.0045,189.0141,188.719,188.7285,12555.0
2024-01-24 11:55:00,198.23,198.31,198.09,198.12,22623.0,188.7094,188.7856,188.5762,188.6047,22623.0
2024-01-24 12:00:00,198.15,198.19,197.75,197.88,18943.0,188.6333,188.6714,188.2525,188.3762,18943.0
2024-01-24 12:05:00,197.87,198.28,197.86,198.1,22935.0,188.3667,188.757,188.3572,188.5857,22935.0
2024-01-24 12:10:00,198.21,198.47,198.12,198.47,10166.0,188.6904,188.9379,188.6047,188.9379,10166.0
2024-01-24 12:15:00,198.48,198.54,198.22,198.29,5067.0,188.9474,189.0045,188.6999,188.7666,5067.0
2024-01-24 12:20:00,198.31,198.38,198.22,198.38,4289.0,188.7856,188.8522,188.6999,188.8522,4289.0
2024-01-24 12:25:00,198.38,198.56,198.21,198.37,8872.0,188.8522,189.0236,188.6904,188.8427,8872.0
2024-01-24 12:30:00,198.36,198.36,198.1,198.25,5381.0,188.8332,188.8332,188.5857,188.7285,5381.0
2024-01-24 12:35:00,198.2,198.3,198.11,198.15,3053.0,188.6809,188.7761,188.5952,188.6333,3053.0
2024-01-24 12:40:00,198.14,198.38,198.12,198.3,6357.0,188.6238,188.8522,188.6047,188.7761,6357.0
2024-01-24 12:45:00,198.43,198.47,198.22,198.28,5700.0,188.8998,188.9379,188.6999,188.757,5700.0
2024-01-24 12:50:00,198.33,198.59,198.19,198.2,19381.0,188.8046,189.0521,188.6714,188.6809,19381.0
2024-01-24 12:55:00,198.25,198.34,198.19,198.19,20201.0,188.7285,188.8141,188.6714,188.6714,20201.0
2024-01-24 13:00:00,198.25,198.29,197.8,197.82,26279.0,188.7285,188.7666,188.3001,188.3191,26279.0
2024-01-24 13:05:00,197.81,198.03,197.71,197.96,15378.0,188.3096,188.519,188.2144,188.4524,15378.0
2024-01-24 13:10:00,197.96,198.04,197.64,197.64,12335.0,188.4524,188.5286,188.1478,188.1478,12335.0
2024-01-24 13:15:00,197.72,197.83,197.63,197.7,8921.0,188.2239,188.3286,188.1382,188.2049,8921.0
2024-01-24 13:20:00,197.66,197.76,197.61,197.62,15064.0,188.1668,188.262,188.1192,188.1287,15064.0
2024-01-24 13:25:00,197.6,197.71,197.53,197.67,9629.0,188.1097,188.2144,188.0431,188.1763,9629.0
2024-01-24 13:30:00,197.62,197.63,197.09,197.25,15834.0,188.1287,188.1382,187.6242,187.7765,15834.0
2024-01-24 13:35:00,197.19,197.36,197.0,197.13,23668.0,187.7194,187.8812,187.5385,187.6623,23668.0
2024-01-24 13:40:00,197.14,197.43,197.14,197.21,6231.0,187.6718,187.9479,187.6718,187.7384,6231.0
2024-01-24 13:45:00,197.14,197.25,197.03,197.03,11050.0,187.6718,187.7765,187.5671,187.5671,11050.0
2024-01-24 13:50:00,197.0,197.16,196.94,197.03,13487.0,187.5385,187.6908,187.4814,187.5671,13487.0
2024-01-24 13:55:00,197.03,197.23,197.03,197.11,9591.0,187.5671,187.7575,187.5671,187.6432,9591.0
2024-01-24 14:00:00,197.14,197.17,197.01,197.11,12573.0,187.6718,187.7003,187.548,187.6432,12573.0
2024-01-24 14:05:00,197.13,197.29,197.1,197.17,5776.0,187.6623,187.8146,187.6337,187.7003,5776.0
2024-01-24 14:10:00,197.17,197.27,197.14,197.17,15200.0,187.7003,187.7955,187.6718,187.7003,15200.0
2024-01-24 14:15:00,197.14,197.28,196.91,196.91,12886.0,187.6718,187.8051,187.4528,187.4528,12886.0
2024-01-24 14:20:00,196.91,197.08,196.83,197.03,7418.0,187.4528,187.6147,187.3767,187.5671,7418.0
2024-01-24 14:25:00,197.14,197.24,196.87,196.99,20368.0,187.6718,187.767,187.4148,187.529,20368.0
2024-01-24 14:30:00,197.0,197.04,196.87,196.93,11873.0,187.5385,187.5766,187.4148,187.4719,11873.0
2024-01-24 14:35:00,196.95,197.2,196.93,197.15,12876.0,187.4909,187.7289,187.4719,187.6813,12876.0
2024-01-24 14:40:00,197.17,197.31,197.08,197.08,22890.0,187.7003,187.8336,187.6147,187.6147,22890.0
2024-01-24 14:45:00,197.03,197.11,196.87,197.0,11467.0,187.5671,187.6432,187.4148,187.5385,11467.0
2024-01-24 14:50:00,197.08,197.24,197.02,197.13,9727.0,187.6147,187.767,187.5575,187.6623,9727.0
2024-01-24 14:55:00,197.13,197.13,196.82,196.92,19456.0,187.6623,187.6623,187.3672,187.4623,19456.0
2024-01-24 15:00:00,196.93,197.07,196.79,197.02,13489.0,187.4719,187.6051,187.3386,187.5575,13489.0
2024-01-24 15:05:00,197.06,197.16,196.97,196.99,18174.0,187.5956,187.6908,187.5099,187.529,18174.0
2024-01-24 15:10:00,196.96,196.98,196.56,196.63,19123.0,187.5004,187.5195,187.1196,187.1863,19123.0
2024-01-24 15:15:00,196.58,196.58,196.12,196.12,20910.0,187.1387,187.1387,186.7008,186.7008,20910.0
2024-01-24 15:20:00,196.17,196.3,196.06,196.3,35263.0,186.7484,186.8721,186.6437,186.8721,35263.0
2024-01-24 15:25:00,196.32,196.34,196.04,196.05,24917.0,186.8912,186.9102,186.6246,186.6341,24917.0
2024-01-24 15:30:00,196.08,196.16,195.96,196.06,62691.0,186.6627,186.7388,186.5485,186.6437,62691.0
2024-01-24 15:35:00,196.08,196.44,196.07,196.36,71591.0,186.6627,187.0054,186.6532,186.9292,71591.0
2024-01-24 15:40:00,196.4,197.25,196.37,197.25,26130.0,186.9673,187.7765,186.9388,187.7765,26130.0
2024-01-24 15:45:00,197.24,197.3,196.93,197.25,43720.0,187.767,187.8241,187.4719,187.7765,43720.0
2024-01-24 15:50:00,197.22,197.27,196.69,196.86,51857.0,187.7479,187.7955,187.2434,187.4052,51857.0
2024-01-24 15:55:00,196.89,197.12,196.58,196.81,137099.0,187.4338,187.6527,187.1387,187.3576,137099.0
2024-01-25 09:30:00,198.9,199.88,198.75,199.52,33485.0,189.3473,190.2802,189.2045,189.9375,33485.0
2024-01-25 09:35:00,199.62,200.32,198.89,199.19,10291.0,190.0327,190.6991,189.3377,189.6233,10291.0
2024-01-25 09:40:00,199.15,199.75,198.59,199.45,9194.0,189.5852,190.1564,189.0521,189.8708,9194.0
2024-01-25 09:45:00,199.59,199.59,198.99,199.44,20837.0,190.0041,190.0041,189.4329,189.8613,20837.0
2024-01-25 09:50:00,199.54,200.55,199.51,200.49,7371.0,189.9565,190.918,189.928,190.8609,7371.0
2024-01-25 09:55:00,200.54,200.6,199.82,200.19,18341.0,190.9085,190.9656,190.2231,190.5753,18341.0
2024-01-25 10:00:00,200.19,200.3,199.66,199.66,6872.0,190.5753,190.68,190.0708,190.0708,6872.0
2024-01-25 10:05:00,199.84,200.07,199.41,199.41,17022.0,190.2421,190.4611,189.8328,189.8328,17022.0
2024-01-25 10:10:00,199.33,199.5,198.0,198.0,8662.0,189.7566,189.9184,188.4905,188.4905,8662.0
2024-01-25 10:15:00,198.19,198.56,198.07,198.52,16143.0,188.6714,189.0236,188.5571,188.9855,16143.0
2024-01-25 10:20:00,198.58,199.08,198.57,198.95,11203.0,189.0426,189.5186,189.0331,189.3949,11203.0
2024-01-25 10:25:00,198.97,199.37,198.94,199.06,21810.0,189.4139,189.7947,189.3853,189.4996,21810.0
2024-01-25 10:30:00,199.16,199.26,198.9,199.25,13873.0,189.5948,189.69,189.3473,189.6804,13873.0
2024-01-25 10:35:00,199.25,199.33,198.6,198.86,12812.0,189.6804,189.7566,189.0617,189.3092,12812.0
2024-01-25 10:40:00,198.9,198.9,198.31,198.73,8408.0,189.3473,189.3473,188.7856,189.1854,8408.0
2024-01-25 10:45:00,198.65,198.99,198.62,198.66,12601.0,189.1093,189.4329,189.0807,189.1188,12601.0
2024-01-25 10:50:00,198.69,198.88,198.57,198.88,14362.0,189.1473,189.3282,189.0331,189.3282,14362.0
2024-01-25 10:55:00,198.87,199.33,198.87,199.33,8234.0,189.3187,189.7566,189.3187,189.7566,8234.0
2024-01-25 11:00:00,199.31,199.4,199.05,199.13,9488.0,189.7376,189.8232,189.49,189.5662,9488.0
2024-01-25 11:05:00,199.21,199.33,198.94,198.99,9484.0,189.6424,189.7566,189.3853,189.4329,9484.0
2024-01-25 11:10:00,199.01,199.14,198.83,199.14,10388.0,189.452,189.5757,189.2806,189.5757,10388.0
2024-01-25 11:15:00,199.14,199.35,199.05,199.22,15208.0,189.5757,189.7756,189.49,189.6519,15208.0
2024-01-25 11:20:00,199.2,199.65,199.17,199.64,16809.0,189.6328,190.0612,189.6043,190.0517,16809.0
2024-01-25 11:25:00,199.65,199.98,199.59,199.87,12226.0,190.0612,190.3754,190.0041,190.2707,12226.0
2024-01-25 11:30:00,199.91,200.05,199.8,200.05,6474.0,190.3087,190.442,190.204,190.442,6474.0
2024-01-25 11:35:00,200.04,200.3,200.01,200.16,14153.0,190.4325,190.68,190.4039,190.5467,14153.0
2024-01-25 11:40:00,200.21,200.45,200.14,200.45,19567.0,190.5943,190.8228,190.5277,190.8228,19567.0
2024-01-25 11:45:00,200.5,200.91,200.5,200.91,8670.0,190.8704,191.2607,190.8704,191.2607,8670.0
2024-01-25 11:50:00,200.91,200.98,200.49,200.5,16004.0,191.2607,191.3274,190.8609,190.8704,16004.0
2024-01-25 11:55:00,200.45,200.7,200.42,200.53,16544.0,190.8228,191.0608,190.7943,190.899,16544.0
2024-01-25 12:00:00,200.54,200.58,200.06,200.17,10018.0,190.9085,190.9466,190.4515,190.5563,10018.0
2024-01-25 12:05:00,200.15,200.18,199.93,200.03,14994.0,190.5372,190.5658,190.3278,190.423,14994.0
2024-01-25 12:10:00,199.96,200.09,199.84,199.86,7413.0,190.3563,190.4801,190.2421,190.2611,7413.0
2024-01-25 12:15:00,199.86,199.98,199.52,199.56,6463.0,190.2611,190.3754,189.9375,189.9756,6463.0
2024-01-25 12:20:00,199.52,199.59,199.15,199.37,11300.0,189.9375,190.0041,189.5852,189.7947,11300.0
2024-01-25 12:25:00,199.42,199.58,199.29,199.34,6043.0,189.8423,189.9946,189.7185,189.7661,6043.0
2024-01-25 12:30:00,199.34,199.34,199.06,199.15,11777.0,189.7661,189.7661,189.4996,189.5852,11777.0
2024-01-25 12:35:00,199.11,199.11,198.96,198.97,3710.0,189.5472,189.5472,189.4044,189.4139,3710.0
2024-01-25 12:40:00,199.01,199.38,199.01,199.31,9588.0,189.452,189.8042,189.452,189.7376,9588.0
2024-01-25 12:45:00,199.33,199.37,199.2,199.26,4050.0,189.7566,189.7947,189.6328,189.69,4050.0
2024-01-25 12:50:00,199.22,199.4,199.11,199.34,9336.0,189.6519,189.8232,189.5472,189.7661,9336.0
2024-01-25 12:55:00,199.34,199.63,199.26,199.61,6899.0,189.7661,190.0422,189.69,190.0232,6899.0
2024-01-25 13:00:00,199.59,200.18,199.59,200.01,10406.0,190.0041,190.5658,190.0041,190.4039,10406.0
2024-01-25 13:05:00,200.1,200.42,200.09,200.28,4525.0,190.4896,190.7943,190.4801,190.661,4525.0
2024-01-25 13:10:00,200.26,200.28,200.07,200.13,12138.0,190.6419,190.661,190.4611,190.5182,12138.0
2024-01-25 13:15:00,200.08,200.15,199.94,200.15,8882.0,190.4706,190.5372,190.3373,190.5372,8882.0
2024-01-25 13:20:00,200.17,200.49,200.13,200.37,9793.0,190.5563,190.8609,190.5182,190.7467,9793.0
2024-01-25 13:25:00,200.43,200.46,200.24,200.28,10898.0,190.8038,190.8323,190.6229,190.661,10898.0
2024-01-25 13:30:00,200.27,200.63,200.24,200.47,9909.0,190.6515,190.9942,190.6229,190.8418,9909.0
2024-01-25 13:35:00,200.5,200.93,200.47,200.83,9024.0,190.8704,191.2798,190.8418,191.1846,9024.0
2024-01-25 13:40:00,200.92,200.95,200.73,200.73,10171.0,191.2702,191.2988,191.0894,191.0894,10171.0
2024-01-25 13:45:00,200.73,201.06,200.59,201.03,10558.0,191.0894,191.4035,190.9561,191.375,10558.0
2024-01-25 13:50:00,201.06,201.17,200.96,201.17,17177.0,191.4035,191.5082,191.3083,191.5082,17177.0
2024-01-25 13:55:00,201.12,201.32,201.02,201.21,10272.0,191.4606,191.651,191.3654,191.5463,10272.0
2024-01-25 14:00:00,201.24,201.43,201.03,201.43,7569.0,191.5749,191.7557,191.375,191.7557,7569.0
2024-01-25 14:05:00,201.45,201.64,201.36,201.36,15978.0,191.7748,191.9557,191.6891,191.6891,15978.0
2024-01-25 14:10:00,201.35,201.48,201.28,201.42,12785.0,191.6796,191.8033,191.6129,191.7462,12785.0
2024-01-25 14:15:00,201.48,201.63,201.24,201.26,17355.0,191.8033,191.9461,191.5749,191.5939,17355.0
2024-01-25 14:20:00,201.27,201.27,200.68,200.85,23557.0,191.6034,191.6034,191.0418,191.2036,23557.0
2024-01-25 14:25:00,200.83,200.87,200.51,200.73,11473.0,191.1846,191.2226,190.8799,191.0894,11473.0
2024-01-25 14:30:00,200.76,200.96,200.68,200.85,18980.0,191.1179,191.3083,191.0418,191.2036,18980.0
2024-01-25 14:35:00,200.87,200.88,199.99,199.99,32456.0,191.2226,191.2322,190.3849,190.3849,32456.0
2024-01-25 14:40:00,199.96,200.1,199.72,200.09,32899.0,190.3563,190.4896,190.1279,190.4801,32899.0
2024-01-25 14:45:00,200.12,200.12,199.62,199.86,28058.0,190.5087,190.5087,190.0327,190.2611,28058.0
2024-01-25 14:50:00,199.8,199.8,199.3,199.43,22775.0,190.204,190.204,189.728,189.8518,22775.0
2024-01-25 14:55:00,199.4,199.91,199.34,199.91,12061.0,189.8232,190.3087,189.7661,190.3087,12061.0
2024-01-25 15:00:00,199.93,199.95,199.69,199.83,12951.0,190.3278,190.3468,190.0993,190.2326,12951.0
2024-01-25 15:05:00,199.9,199.9,199.19,199.21,18062.0,190.2992,190.2992,189.6233,189.6424,18062.0
2024-01-25 15:10:00,199.15,199.24,198.99,199.17,32840.0,189.5852,189.6709,189.4329,189.6043,32840.0
2024-01-25 15:15:00,199.19,199.24,198.91,199.11,19148.0,189.6233,189.6709,189.3568,189.5472,19148.0
2024-01-25 15:20:00,199.12,199.15,198.93,199.09,15818.0,189.5567,189.5852,189.3758,189.5281,15818.0
2024-01-25 15:25:00,199.12,199.25,199.04,199.08,19271.0,189.5567,189.6804,189.4805,189.5186,19271.0
2024-01-25 15:30:00,199.06,199.57,199.05,199.47,20198.0,189.4996,189.9851,189.49,189.8899,20198.0
2024-01-25 15:35:00,199.46,199.76,199.44,199.61,21108.0,189.8804,190.1659,189.8613,190.0232,21108.0
2024-01-25 15:40:00,199.59,199.63,199.32,199.5,58601.0,190.0041,190.0422,189.7471,189.9184,58601.0
2024-01-25 15:45:00,199.49,199.71,199.34,199.71,27296.0,189.9089,190.1184,189.7661,190.1184,27296.0
2024-01-25 15:50:00,199.74,200.21,199.73,200.12,46800.0,190.1469,190.5943,190.1374,190.5087,46800.0
2024-01-25 15:55:00,200.13,200.32,199.99,200.29,140870.0,190.5182,190.6991,190.3849,190.6705,140870.0
2024-01-26 09:30:00,199.2,199.83,198.96,199.31,25601.0,189.6328,190.2326,189.4044,189.7376,25601.0
2024-01-26 09:35:00,199.35,199.44,198.74,199.25,4340.0,189.7756,189.8613,189.1949,189.6804,4340.0
2024-01-26 09:40:00,199.25,199.33,198.45,198.51,9450.0,189.6804,189.7566,188.9189,188.976,9450.0
2024-01-26 09:45:00,198.6,199.04,198.54,198.54,5072.0,189.0617,189.4805,189.0045,189.0045,5072.0
2024-01-26 09:50:00,198.63,198.83,198.03,198.25,10787.0,189.0902,189.2806,188.519,188.7285,10787.0
2024-01-26 09:55:00,198.23,198.33,197.55,197.92,13031.0,188.7094,188.8046,188.0621,188.4143,13031.0
2024-01-26 10:00:00,197.73,197.78,197.08,197.75,7237.0,188.2334,188.281,187.6147,188.2525,7237.0
2024-01-26 10:05:00,197.64,197.91,197.34,197.89,7115.0,188.1478,188.4048,187.8622,188.3858,7115.0
2024-01-26 10:10:00,198.09,198.77,197.98,198.35,23811.0,188.5762,189.2235,188.4714,188.8237,23811.0
2024-01-26 10:15:00,198.33,198.34,198.03,198.12,3853.0,188.8046,188.8141,188.519,188.6047,3853.0
2024-01-26 10:20:00,197.99,198.2,197.73,198.08,4383.0,188.481,188.6809,188.2334,188.5666,4383.0
2024-01-26 10:25:00,198.09,198.18,197.72,197.83,9983.0,188.5762,188.6618,188.2239,188.3286,9983.0
2024-01-26 10:30:00,197.83,198.15,197.67,197.87,10719.0,188.3286,188.6333,188.1763,188.3667,10719.0
2024-01-26 10:35:00,197.88,198.14,197.85,198.08,4712.0,188.3762,188.6238,188.3477,188.5666,4712.0
2024-01-26 10:40:00,198.19,198.19,197.75,197.85,5297.0,188.6714,188.6714,188.2525,188.3477,5297.0
2024-01-26 10:45:00,197.84,198.39,197.82,198.39,7678.0,188.3382,188.8617,188.3191,188.8617,7678.0
2024-01-26 10:50:00,198.36,198.72,198.36,198.44,5786.0,188.8332,189.1759,188.8332,188.9093,5786.0
2024-01-26 10:55:00,198.52,198.6,198.25,198.44,6932.0,188.9855,189.0617,188.7285,188.9093,6932.0
2024-01-26 11:00:00,198.47,198.65,198.41,198.47,5400.0,188.9379,189.1093,188.8808,188.9379,5400.0
2024-01-26 11:05:00,198.58,198.87,198.54,198.72,3632.0,189.0426,189.3187,189.0045,189.1759,3632.0
2024-01-26 11:10:00,198.8,198.8,198.5,198.5,5025.0,189.2521,189.2521,188.9665,188.9665,5025.0
2024-01-26 11:15:00,198.54,198.7,198.42,198.7,4666.0,189.0045,189.1569,188.8903,189.1569,4666.0
2024-01-26 11:20:00,198.7,199.02,198.64,199.01,4867.0,189.1569,189.4615,189.0997,189.452,4867.0
2024-01-26 11:25:00,198.97,199.01,198.74,198.91,6599.0,189.4139,189.452,189.1949,189.3568,6599.0
2024-01-26 11:30:00,198.95,198.95,198.61,198.64,6290.0,189.3949,189.3949,189.0712,189.0997,6290.0
2024-01-26 11:35:00,198.7,198.76,198.46,198.71,10838.0,189.1569,189.214,188.9284,189.1664,10838.0
2024-01-26 11:40:00,198.59,198.74,198.59,198.71,4083.0,189.0521,189.1949,189.0521,189.1664,4083.0
2024-01-26 11:45:00,198.73,199.0,198.71,198.89,6428.0,189.1854,189.4425,189.1664,189.3377,6428.0
2024-01-26 11:50:00,198.84,198.94,198.76,198.94,9420.0,189.2901,189.3853,189.214,189.3853,9420.0
2024-01-26 11:55:00,198.92,199.18,198.91,199.07,4096.0,189.3663,189.6138,189.3568,189.5091,4096.0
2024-01-26 12:00:00,199.01,199.04,198.88,198.98,3286.0,189.452,189.4805,189.3282,189.4234,3286.0
2024-01-26 12:05:00,198.98,198.98,198.7,198.75,5221.0,189.4234,189.4234,189.1569,189.2045,5221.0
2024-01-26 12:10:00,198.69,198.7,198.51,198.55,5351.0,189.1473,189.1569,188.976,189.0141,5351.0
2024-01-26 12:15:00,198.57,198.58,198.42,198.47,4960.0,189.0331,189.0426,188.8903,188.9379,4960.0
2024-01-26 12:20:00,198.42,198.44,198.26,198.29,5705.0,188.8903,188.9093,188.738,188.7666,5705.0
2024-01-26 12:25:00,198.29,198.49,198.29,198.42,5198.0,188.7666,188.9569,188.7666,188.8903,5198.0
2024-01-26 12:30:00,198.42,198.45,198.17,198.26,9478.0,188.8903,188.9189,188.6523,188.738,9478.0
2024-01-26 12:35:00,198.16,198.17,198.03,198.11,4824.0,188.6428,188.6523,188.519,188.5952,4824.0
2024-01-26 12:40:00,198.12,198.13,197.98,198.0,3732.0,188.6047,188.6142,188.4714,188.4905,3732.0
2024-01-26 12:45:00,198.02,198.13,197.82,197.86,8381.0,188.5095,188.6142,188.3191,188.3572,8381.0
2024-01-26 12:50:00,197.86,197.99,197.83,197.95,5377.0,188.3572,188.481,188.3286,188.4429,5377.0
2024-01-26 12:55:00,197.93,198.13,197.92,198.13,2944.0,188.4238,188.6142,188.4143,188.6142,2944.0
2024-01-26 13:00:00,198.07,198.12,197.85,197.88,5544.0,188.5571,188.6047,188.3477,188.3762,5544.0
2024-01-26 13:05:00,197.88,197.95,197.76,197.78,8168.0,188.3762,188.4429,188.262,188.281,8168.0
2024-01-26 13:10:00,197.81,197.85,197.74,197.77,2997.0,188.3096,188.3477,188.243,188.2715,2997.0
2024-01-26 13:15:00,197.76,197.76,197.52,197.56,8173.0,188.262,188.262,188.0335,188.0716,8173.0
2024-01-26 13:20:00,197.55,197.82,197.55,197.71,14048.0,188.0621,188.3191,188.0621,188.2144,14048.0
2024-01-26 13:25:00,197.75,197.75,197.54,197.67,8513.0,188.2525,188.2525,188.0526,188.1763,8513.0
2024-01-26 13:30:00,197.7,197.89,197.66,197.86,6082.0,188.2049,188.3858,188.1668,188.3572,6082.0
2024-01-26 13:35:00,197.86,197.93,197.76,197.76,12469.0,188.3572,188.4238,188.262,188.262,12469.0
2024-01-26 13:40:00,197.75,197.79,197.57,197.65,10037.0,188.2525,188.2906,188.0811,188.1573,10037.0
2024-01-26 13:45:00,197.6,197.6,197.38,197.52,7834.0,188.1097,188.1097,187.9003,188.0335,7834.0
2024-01-26 13:50:00,197.57,197.59,197.36,197.41,11666.0,188.0811,188.1002,187.8812,187.9288,11666.0
2024-01-26 13:55:00,197.41,197.62,197.37,197.47,7044.0,187.9288,188.1287,187.8907,187.9859,7044.0
2024-01-26 14:00:00,197.41,197.47,197.33,197.37,9254.0,187.9288,187.9859,187.8527,187.8907,9254.0
2024-01-26 14:05:00,197.36,197.42,197.31,197.34,9241.0,187.8812,187.9383,187.8336,187.8622,9241.0
2024-01-26 14:10:00,197.36,197.43,197.25,197.34,9803.0,187.8812,187.9479,187.7765,187.8622,9803.0
2024-01-26 14:15:00,197.37,197.55,197.36,197.5,6776.0,187.8907,188.0621,187.8812,188.0145,6776.0
2024-01-26 14:20:00,197.47,197.47,197.19,197.19,10701.0,187.9859,187.9859,187.7194,187.7194,10701.0
2024-01-26 14:25:00,197.18,197.33,197.13,197.3,7380.0,187.7099,187.8527,187.6623,187.8241,7380.0
2024-01-26 14:30:00,197.31,197.46,197.26,197.38,36387.0,187.8336,187.9764,187.786,187.9003,36387.0
2024-01-26 14:35:00,197.37,197.76,197.37,197.5,4648.0,187.8907,188.262,187.8907,188.0145,4648.0
2024-01-26 14:40:00,197.56,197.82,197.52,197.68,3544.0,188.0716,188.3191,188.0335,188.1858,3544.0
2024-01-26 14:45:00,197.63,197.86,197.6,197.76,15557.0,188.1382,188.3572,188.1097,188.262,15557.0
2024-01-26 14:50:00,197.81,197.96,197.78,197.9,12614.0,188.3096,188.4524,188.281,188.3953,12614.0
2024-01-26 14:55:00,197.9,197.99,197.73,197.93,5708.0,188.3953,188.481,188.2334,188.4238,5708.0
2024-01-26 15:00:00,197.97,197.97,197.76,197.85,5027.0,188.4619,188.4619,188.262,188.3477,5027.0
2024-01-26 15:05:00,197.8,197.8,197.49,197.5,8981.0,188.3001,188.3001,188.005,188.0145,8981.0
2024-01-26 15:10:00,197.5,197.58,197.46,197.5,5869.0,188.0145,188.0907,187.9764,188.0145,5869.0
2024-01-26 15:15:00,197.47,197.54,197.46,197.48,7685.0,187.9859,188.0526,187.9764,187.9955,7685.0
2024-01-26 15:20:00,197.5,197.51,197.38,197.42,10069.0,188.0145,188.024,187.9003,187.9383,10069.0
2024-01-26 15:25:00,197.43,197.59,197.4,197.45,9897.0,187.9479,188.1002,187.9193,187.9669,9897.0
2024-01-26 15:30:00,197.43,197.6,197.29,197.59,16595.0,187.9479,188.1097,187.8146,188.1002,16595.0
2024-01-26 15:35:00,197.59,197.72,197.5,197.65,17761.0,188.1002,188.2239,188.0145,188.1573,17761.0
2024-01-26 15:40:00,197.61,197.75,197.58,197.67,19187.0,188.1192,188.2525,188.0907,188.1763,19187.0
2024-01-26 15:45:00,197.67,197.67,197.3,197.4,26534.0,188.1763,188.1763,187.8241,187.9193,26534.0
2024-01-26 15:50:00,197.37,197.41,197.1,197.24,56117.0,187.8907,187.9288,187.6337,187.767,56117.0
2024-01-26 15:55:00,197.24,197.41,197.12,197.36,144711.0,187.767,187.9288,187.6527,187.8812,144711.0
2024-01-29 09:30:00,197.08,197.34,196.78,197.3,26018.0,187.6147,187.8622,187.3291,187.8241,26018.0
2024-01-29 09:35:00,197.28,197.52,196.87,196.98,9834.0,187.8051,188.0335,187.4148,187.5195,9834.0
2024-01-29 09:40:00,196.99,197.4,196.99,197.37,8209.0,187.529,187.9193,187.529,187.8907,8209.0
2024-01-29 09:45:00,197.24,197.32,196.88,197.1,9159.0,187.767,187.8431,187.4243,187.6337,9159.0
2024-01-29 09:50:00,197.11,197.14,196.58,196.95,10439.0,187.6432,187.6718,187.1387,187.4909,10439.0
2024-01-29 09:55:00,197.0,197.07,196.57,196.83,9220.0,187.5385,187.6051,187.1292,187.3767,9220.0
2024-01-29 10:00:00,196.75,196.92,196.46,196.56,23131.0,187.3005,187.4623,187.0244,187.1196,23131.0
2024-01-29 10:05:00,196.53,196.79,196.49,196.56,5785.0,187.0911,187.3386,187.053,187.1196,5785.0
2024-01-29 10:10:00,196.56,196.69,196.41,196.46,13943.0,187.1196,187.2434,186.9768,187.0244,13943.0
2024-01-29 10:15:00,196.39,196.66,196.38,196.56,7651.0,186.9578,187.2148,186.9483,187.1196,7651.0
2024-01-29 10:20:00,196.55,197.0,196.55,196.82,13001.0,187.1101,187.5385,187.1101,187.3672,13001.0
2024-01-29 10:25:00,196.77,197.13,196.68,196.84,10116.0,187.3196,187.6623,187.2339,187.3862,10116.0
2024-01-29 10:30:00,196.99,197.01,195.91,195.96,32674.0,187.529,187.548,186.5009,186.5485,32674.0
2024-01-29 10:35:00,196.02,196.12,195.76,196.06,41554.0,186.6056,186.7008,186.3581,186.6437,41554.0
2024-01-29 10:40:00,196.05,197.0,196.05,197.0,8163.0,186.6341,187.5385,186.6341,187.5385,8163.0
2024-01-29 10:45:00,197.02,197.06,196.81,197.0,8255.0,187.5575,187.5956,187.3576,187.5385,8255.0
2024-01-29 10:50:00,196.8,196.97,196.55,196.55,11256.0,187.3481,187.5099,187.1101,187.1101,11256.0
2024-01-29 10:55:00,196.64,197.06,196.59,197.06,15278.0,187.1958,187.5956,187.1482,187.5956,15278.0
2024-01-29 11:00:00,197.12,197.52,196.9,197.52,7256.0,187.6527,188.0335,187.4433,188.0335,7256.0
2024-01-29 11:05:00,197.52,197.64,197.35,197.61,11333.0,188.0335,188.1478,187.8717,188.1192,11333.0
2024-01-29 11:10:00,197.66,197.78,197.55,197.64,14395.0,188.1668,188.281,188.0621,188.1478,14395.0
2024-01-29 11:15:00,197.64,197.64,197.42,197.42,4999.0,188.1478,188.1478,187.9383,187.9383,4999.0
2024-01-29 11:20:00,197.44,197.53,197.35,197.41,6273.0,187.9574,188.0431,187.8717,187.9288,6273.0
2024-01-29 11:25:00,197.4,197.51,197.31,197.37,11612.0,187.9193,188.024,187.8336,187.8907,11612.0
2024-01-29 11:30:00,197.38,197.51,197.19,197.19,12791.0,187.9003,188.024,187.7194,187.7194,12791.0
2024-01-29 11:35:00,197.2,197.2,196.99,197.02,14695.0,187.7289,187.7289,187.529,187.5575,14695.0
2024-01-29 11:40:00,197.01,197.06,196.96,196.97,6884.0,187.548,187.5956,187.5004,187.5099,6884.0
2024-01-29 11:45:00,196.98,197.1,196.9,196.98,13024.0,187.5195,187.6337,187.4433,187.5195,13024.0
2024-01-29 11:50:00,197.03,197.31,196.96,197.16,9785.0,187.5671,187.8336,187.5004,187.6908,9785.0
2024-01-29 11:55:00,197.19,197.33,197.14,197.33,9514.0,187.7194,187.8527,187.6718,187.8527,9514.0
2024-01-29 12:00:00,197.33,197.35,197.06,197.13,6846.0,187.8527,187.8717,187.5956,187.6623,6846.0
2024-01-29 12:05:00,197.1,197.11,196.89,196.92,15886.0,187.6337,187.6432,187.4338,187.4623,15886.0
2024-01-29 12:10:00,196.88,197.14,196.81,197.08,162421.0,187.4243,187.6718,187.3576,187.6147,162421.0
2024-01-29 12:15:00,197.14,197.49,197.08,197.33,11848.0,187.6718,188.005,187.6147,187.8527,11848.0
2024-01-29 12:20:00,197.33,197.69,197.32,197.61,8658.0,187.8527,188.1954,187.8431,188.1192,8658.0
2024-01-29 12:25:00,197.69,197.69,197.52,197.59,11129.0,188.1954,188.1954,188.0335,188.1002,11129.0
2024-01-29 12:30:00,197.61,198.07,197.61,197.88,14471.0,188.1192,188.5571,188.1192,188.3762,14471.0
2024-01-29 12:35:00,197.9,198.01,197.82,197.89,10018.0,188.3953,188.5,188.3191,188.3858,10018.0
2024-01-29 12:40:00,197.9,197.9,197.74,197.84,9816.0,188.3953,188.3953,188.243,188.3382,9816.0
2024-01-29 12:45:00,197.74,197.74,197.41,197.61,11011.0,188.243,188.243,187.9288,188.1192,11011.0
2024-01-29 12:50:00,197.59,197.76,197.57,197.69,9689.0,188.1002,188.262,188.0811,188.1954,9689.0
2024-01-29 12:55:00,197.72,197.98,197.72,197.91,9565.0,188.2239,188.4714,188.2239,188.4048,9565.0
2024-01-29 13:00:00,197.91,197.95,197.8,197.84,7252.0,188.4048,188.4429,188.3001,188.3382,7252.0
2024-01-29 13:05:00,197.92,197.93,197.76,197.77,4743.0,188.4143,188.4238,188.262,188.2715,4743.0
2024-01-29 13:10:00,197.75,197.9,197.69,197.9,12019.0,188.2525,188.3953,188.1954,188.3953,12019.0
2024-01-29 13:15:00,197.9,198.08,197.89,197.94,14653.0,188.3953,188.5666,188.3858,188.4334,14653.0
2024-01-29 13:20:00,197.94,198.09,197.94,198.05,6665.0,188.4334,188.5762,188.4334,188.5381,6665.0
2024-01-29 13:25:00,198.05,198.15,197.8,197.84,35174.0,188.5381,188.6333,188.3001,188.3382,35174.0
2024-01-29 13:30:00,197.9,197.9,197.65,197.65,20194.0,188.3953,188.3953,188.1573,188.1573,20194.0
2024-01-29 13:35:00,197.67,197.79,197.67,197.74,11218.0,188.1763,188.2906,188.1763,188.243,11218.0
2024-01-29 13:40:00,197.75,197.84,197.73,197.82,11225.0,188.2525,188.3382,188.2334,188.3191,11225.0
2024-01-29 13:45:00,197.85,198.02,197.84,197.99,8516.0,188.3477,188.5095,188.3382,188.481,8516.0
2024-01-29 13:50:00,197.99,197.99,197.76,197.79,9628.0,188.481,188.481,188.262,188.2906,9628.0
2024-01-29 13:55:00,197.85,197.85,197.6,197.66,4585.0,188.3477,188.3477,188.1097,188.1668,4585.0
2024-01-29 14:00:00,197.66,197.68,197.55,197.59,6366.0,188.1668,188.1858,188.0621,188.1002,6366.0
2024-01-29 14:05:00,197.59,197.65,197.54,197.65,12044.0,188.1002,188.1573,188.0526,188.1573,12044.0
2024-01-29 14:10:00,197.65,197.75,197.6,197.65,13537.0,188.1573,188.2525,188.1097,188.1573,13537.0
2024-01-29 14:15:00,197.62,197.73,197.49,197.49,3818.0,188.1287,188.2334,188.005,188.005,3818.0
2024-01-29 14:20:00,197.55,197.55,197.39,197.49,10769.0,188.0621,188.0621,187.9098,188.005,10769.0
2024-01-29 14:25:00,197.47,197.48,197.39,197.41,4479.0,187.9859,187.9955,187.9098,187.9288,4479.0
2024-01-29 14:30:00,197.41,197.41,197.22,197.23,9508.0,187.9288,187.9288,187.7479,187.7575,9508.0
2024-01-29 14:35:00,197.24,197.34,197.09,197.18,11295.0,187.767,187.8622,187.6242,187.7099,11295.0
2024-01-29 14:40:00,197.19,197.44,197.16,197.44,12762.0,187.7194,187.9574,187.6908,187.9574,12762.0
2024-01-29 14:45:00,197.44,197.49,197.34,197.36,6241.0,187.9574,188.005,187.8622,187.8812,6241.0
2024-01-29 14:50:00,197.38,197.49,197.29,197.3,11824.0,187.9003,188.005,187.8146,187.8241,11824.0
2024-01-29 14:55:00,197.26,197.29,197.12,197.21,9446.0,187.786,187.8146,187.6527,187.7384,9446.0
2024-01-29 15:00:00,197.23,198.05,197.23,197.84,17096.0,187.7575,188.5381,187.7575,188.3382,17096.0
2024-01-29 15:05:00,197.78,197.96,197.69,197.75,13572.0,188.281,188.4524,188.1954,188.2525,13572.0
2024-01-29 15:10:00,197.78,197.94,197.77,197.91,11230.0,188.281,188.4334,188.2715,188.4048,11230.0
2024-01-29 15:15:00,197.91,198.23,197.86,198.23,15995.0,188.4048,188.7094,188.3572,188.7094,15995.0
2024-01-29 15:20:00,198.32,198.5,198.27,198.48,21873.0,188.7951,188.9665,188.7475,188.9474,21873.0
2024-01-29 15:25:00,198.52,198.96,198.51,198.88,18197.0,188.9855,189.4044,188.976,189.3282,18197.0
2024-01-29 15:30:00,198.84,199.09,198.83,198.92,17073.0,189.2901,189.5281,189.2806,189.3663,17073.0
2024-01-29 15:35:00,198.94,198.98,198.71,198.73,10970.0,189.3853,189.4234,189.1664,189.1854,10970.0
2024-01-29 15:40:00,198.67,198.88,198.59,198.87,23110.0,189.1283,189.3282,189.0521,189.3187,23110.0
2024-01-29 15:45:00,198.87,199.11,198.84,199.01,56261.0,189.3187,189.5472,189.2901,189.452,56261.0
2024-01-29 15:50:00,199.01,199.3,198.78,198.81,73226.0,189.452,189.728,189.233,189.2616,73226.0
2024-01-29 15:55:00,198.82,199.25,198.78,199.1,138300.0,189.2711,189.6804,189.233,189.5376,138300.0
2024-01-30 09:30:00,198.5,199.0,197.11,198.24,42442.0,188.9665,189.4425,187.6432,188.719,42442.0
2024-01-30 09:35:00,198.05,198.14,197.84,197.98,27364.0,188.5381,188.6238,188.3382,188.4714,27364.0
2024-01-30 09:40:00,197.89,198.25,197.89,198.25,26117.0,188.3858,188.7285,188.3858,188.7285,26117.0
2024-01-30 09:45:00,198.32,198.5,197.94,198.09,11707.0,188.7951,188.9665,188.4334,188.5762,11707.0
2024-01-30 09:50:00,198.18,198.4,197.57,197.6,13475.0,188.6618,188.8713,188.0811,188.1097,13475.0
2024-01-30 09:55:00,197.45,198.5,197.45,198.42,8353.0,187.9669,188.9665,187.9669,188.8903,8353.0
2024-01-30 10:00:00,198.43,198.48,197.16,197.39,18571.0,188.8998,188.9474,187.6908,187.9098,18571.0
2024-01-30 10:05:00,197.3,197.6,197.16,197.38,18582.0,187.8241,188.1097,187.6908,187.9003,18582.0
2024-01-30 10:10:00,197.38,197.38,196.75,196.8,7454.0,187.9003,187.9003,187.3005,187.3481,7454.0
2024-01-30 10:15:00,196.77,197.04,196.73,197.02,9975.0,187.3196,187.5766,187.2815,187.5575,9975.0
2024-01-30 10:20:00,197.03,197.25,196.94,197.07,3288.0,187.5671,187.7765,187.4814,187.6051,3288.0
2024-01-30 10:25:00,197.13,197.13,196.83,196.88,5815.0,187.6623,187.6623,187.3767,187.4243,5815.0
2024-01-30 10:30:00,196.95,196.95,196.51,196.74,14608.0,187.4909,187.4909,187.072,187.291,14608.0
2024-01-30 10:35:00,196.73,197.0,196.59,196.68,13951.0,187.2815,187.5385,187.1482,187.2339,13951.0
2024-01-30 10:40:00,196.68,197.06,196.68,196.99,13760.0,187.2339,187.5956,187.2339,187.529,13760.0
2024-01-30 10:45:00,196.97,197.35,196.82,197.24,9238.0,187.5099,187.8717,187.3672,187.767,9238.0
2024-01-30 10:50:00,197.23,197.45,197.12,197.4,9599.0,187.7575,187.9669,187.6527,187.9193,9599.0
2024-01-30 10:55:00,197.42,197.6,197.39,197.52,13355.0,187.9383,188.1097,187.9098,188.0335,13355.0
2024-01-30 11:00:00,197.52,197.65,197.32,197.33,13544.0,188.0335,188.1573,187.8431,187.8527,13544.0
2024-01-30 11:05:00,197.34,197.46,197.22,197.37,5580.0,187.8622,187.9764,187.7479,187.8907,5580.0
2024-01-30 11:10:00,197.5,197.7,197.5,197.61,6647.0,188.0145,188.2049,188.0145,188.1192,6647.0
2024-01-30 11:15:00,197.61,197.97,197.61,197.81,10913.0,188.1192,188.4619,188.1192,188.3096,10913.0
2024-01-30 11:20:00,197.76,197.85,197.61,197.84,9243.0,188.262,188.3477,188.1192,188.3382,9243.0
2024-01-30 11:25:00,197.81,198.28,197.79,198.23,10731.0,188.3096,188.757,188.2906,188.7094,10731.0
2024-01-30 11:30:00,198.13,198.21,198.01,198.08,7149.0,188.6142,188.6904,188.5,188.5666,7149.0
2024-01-30 11:35:00,198.11,198.3,198.06,198.25,9136.0,188.5952,188.7761,188.5476,188.7285,9136.0
2024-01-30 11:40:00,198.24,198.42,198.17,198.39,6036.0,188.719,188.8903,188.6523,188.8617,6036.0
2024-01-30 11:45:00,198.47,198.68,198.36,198.68,6431.0,188.9379,189.1378,188.8332,189.1378,6431.0
2024-01-30 11:50:00,198.68,198.74,198.58,198.6,9061.0,189.1378,189.1949,189.0426,189.0617,9061.0
2024-01-30 11:55:00,198.66,198.82,198.65,198.7,6596.0,189.1188,189.2711,189.1093,189.1569,6596.0
2024-01-30 12:00:00,198.67,198.67,198.44,198.51,4680.0,189.1283,189.1283,188.9093,188.976,4680.0
2024-01-30 12:05:00,198.52,198.57,198.38,198.38,7426.0,188.9855,189.0331,188.8522,188.8522,7426.0
2024-01-30 12:10:00,198.38,198.38,198.21,198.31,9791.0,188.8522,188.8522,188.6904,188.7856,9791.0
2024-01-30 12:15:00,198.31,198.43,198.24,198.41,8084.0,188.7856,188.8998,188.719,188.8808,8084.0
2024-01-30 12:20:00,198.45,198.5,198.3,198.43,7886.0,188.9189,188.9665,188.7761,188.8998,7886.0
2024-01-30 12:25:00,198.49,198.63,198.35,198.35,9255.0,188.9569,189.0902,188.8237,188.8237,9255.0
2024-01-30 12:30:00,198.28,198.41,198.13,198.17,15753.0,188.757,188.8808,188.6142,188.6523,15753.0
2024-01-30 12:35:00,198.17,198.22,198.08,198.19,4611.0,188.6523,188.6999,188.5666,188.6714,4611.0
2024-01-30 12:40:00,198.12,198.12,197.97,198.05,8441.0,188.6047,188.6047,188.4619,188.5381,8441.0
2024-01-30 12:45:00,198.07,198.11,197.96,198.03,8835.0,188.5571,188.5952,188.4524,188.519,8835.0
2024-01-30 12:50:00,198.0,198.08,197.93,197.99,22388.0,188.4905,188.5666,188.4238,188.481,22388.0
2024-01-30 12:55:00,198.0,198.02,197.66,197.77,26827.0,188.4905,188.5095,188.1668,188.2715,26827.0
2024-01-30 13:00:00,197.7,197.75,197.52,197.7,13385.0,188.2049,188.2525,188.0335,188.2049,13385.0
2024-01-30 13:05:00,197.7,197.72,197.52,197.56,9114.0,188.2049,188.2239,188.0335,188.0716,9114.0
2024-01-30 13:10:00,197.56,197.72,197.55,197.67,26788.0,188.0716,188.2239,188.0621,188.1763,26788.0
2024-01-30 13:15:00,197.65,197.71,197.4,197.4,17173.0,188.1573,188.2144,187.9193,187.9193,17173.0
2024-01-30 13:20:00,197.45,197.46,197.22,197.28,11623.0,187.9669,187.9764,187.7479,187.8051,11623.0
2024-01-30 13:25:00,197.25,197.34,197.17,197.19,11842.0,187.7765,187.8622,187.7003,187.7194,11842.0
2024-01-30 13:30:00,197.2,197.32,197.13,197.17,9150.0,187.7289,187.8431,187.6623,187.7003,9150.0
2024-01-30 13:35:00,197.19,197.22,196.87,196.94,9718.0,187.7194,187.7479,187.4148,187.4814,9718.0
2024-01-30 13:40:00,196.89,197.25,196.88,197.2,25961.0,187.4338,187.7765,187.4243,187.7289,25961.0
2024-01-30 13:45:00,197.2,197.2,197.01,197.08,10263.0,187.7289,187.7289,187.548,187.6147,10263.0
2024-01-30 13:50:00,197.07,197.28,197.0,197.22,12268.0,187.6051,187.8051,187.5385,187.7479,12268.0
2024-01-30 13:55:00,197.23,197.36,197.15,197.3,29781.0,187.7575,187.8812,187.6813,187.8241,29781.0
2024-01-30 14:00:00,197.34,197.74,197.31,197.55,21800.0,187.8622,188.243,187.8336,188.0621,21800.0
2024-01-30 14:05:00,197.62,197.97,197.56,197.83,32885.0,188.1287,188.4619,188.0716,188.3286,32885.0
2024-01-30 14:10:00,197.79,197.98,197.71,197.89,17180.0,188.2906,188.4714,188.2144,188.3858,17180.0
2024-01-30 14:15:00,197.95,198.04,197.85,198.01,16240.0,188.4429,188.5286,188.3477,188.5,16240.0
2024-01-30 14:20:00,198.05,198.18,197.98,198.14,7116.0,188.5381,188.6618,188.4714,188.6238,7116.0
2024-01-30 14:25:00,198.15,198.32,198.14,198.29,6798.0,188.6333,188.7951,188.6238,188.7666,6798.0
2024-01-30 14:30:00,198.27,198.3,198.18,198.28,7611.0,188.7475,188.7761,188.6618,188.757,7611.0
2024-01-30 14:35:00,198.27,198.28,197.98,198.09,9611.0,188.7475,188.757,188.4714,188.5762,9611.0
2024-01-30 14:40:00,198.06,198.08,197.89,197.98,10755.0,188.5476,188.5666,188.3858,188.4714,10755.0
2024-01-30 14:45:00,197.95,198.01,197.86,197.88,7425.0,188.4429,188.5,188.3572,188.3762,7425.0
2024-01-30 14:50:00,197.88,197.88,197.72,197.77,9288.0,188.3762,188.3762,188.2239,188.2715,9288.0
2024-01-30 14:55:00,197.78,197.78,197.53,197.57,7611.0,188.281,188.281,188.0431,188.0811,7611.0
2024-01-30 15:00:00,197.57,197.57,197.09,197.09,5755.0,188.0811,188.0811,187.6242,187.6242,5755.0
2024-01-30 15:05:00,197.04,197.11,196.89,197.0,21372.0,187.5766,187.6432,187.4338,187.5385,21372.0
2024-01-30 15:10:00,196.99,197.07,196.9,197.02,16924.0,187.529,187.6051,187.4433,187.5575,16924.0
2024-01-30 15:15:00,196.96,197.02,196.84,196.88,9089.0,187.5004,187.5575,187.3862,187.4243,9089.0
2024-01-30 15:20:00,196.85,196.87,196.4,196.4,22362.0,187.3957,187.4148,186.9673,186.9673,22362.0
2024-01-30 15:25:00,196.42,196.7,196.4,196.57,12250.0,186.9864,187.2529,186.9673,187.1292,12250.0
2024-01-30 15:30:00,196.59,196.6,196.29,196.31,11395.0,187.1482,187.1577,186.8626,186.8816,11395.0
2024-01-30 15:35:00,196.27,196.38,196.11,196.27,16258.0,186.8436,186.9483,186.6913,186.8436,16258.0
2024-01-30 15:40:00,196.23,196.25,195.82,195.82,23761.0,186.8055,186.8245,186.4152,186.4152,23761.0
2024-01-30 15:45:00,195.75,195.86,195.63,195.85,28670.0,186.3485,186.4533,186.2343,186.4437,28670.0
2024-01-30 15:50:00,195.86,195.9,195.55,195.72,39774.0,186.4533,186.4913,186.1581,186.32,39774.0
2024-01-30 15:55:00,195.68,195.68,195.36,195.57,160082.0,186.2819,186.2819,185.9773,186.1772,160082.0
2024-01-31 09:30:00,196.9,196.99,195.51,195.7,29468.0,187.4433,187.529,186.1201,186.3009,29468.0
2024-01-31 09:35:00,195.53,196.8,195.4,196.66,6341.0,186.1391,187.3481,186.0154,187.2148,6341.0
2024-01-31 09:40:00,196.75,197.57,196.7,196.99,9283.0,187.3005,188.0811,187.2529,187.529,9283.0
2024-01-31 09:45:00,197.09,197.17,196.32,196.41,11900.0,187.6242,187.7003,186.8912,186.9768,11900.0
2024-01-31 09:50:00,196.49,196.71,196.38,196.44,9091.0,187.053,187.2624,186.9483,187.0054,9091.0
2024-01-31 09:55:00,196.65,197.03,196.56,196.98,7483.0,187.2053,187.5671,187.1196,187.5195,7483.0
2024-01-31 10:00:00,197.04,197.5,196.86,197.06,15016.0,187.5766,188.0145,187.4052,187.5956,15016.0
2024-01-31 10:05:00,196.95,197.1,196.65,197.04,18481.0,187.4909,187.6337,187.2053,187.5766,18481.0
2024-01-31 10:10:00,197.07,197.75,197.07,197.75,9433.0,187.6051,188.2525,187.6051,188.2525,9433.0
2024-01-31 10:15:00,197.72,198.13,197.65,197.93,8399.0,188.2239,188.6142,188.1573,188.4238,8399.0
2024-01-31 10:20:00,197.8,198.49,197.8,198.38,5810.0,188.3001,188.9569,188.3001,188.8522,5810.0
2024-01-31 10:25:00,198.37,199.31,198.37,199.31,20775.0,188.8427,189.7376,188.8427,189.7376,20775.0
2024-01-31 10:30:00,199.24,199.8,199.23,199.6,9051.0,189.6709,190.204,189.6614,190.0136,9051.0
2024-01-31 10:35:00,199.64,199.99,199.62,199.81,12777.0,190.0517,190.3849,190.0327,190.2135,12777.0
2024-01-31 10:40:00,199.77,200.4,199.77,200.4,13786.0,190.1755,190.7752,190.1755,190.7752,13786.0
2024-01-31 10:45:00,200.47,200.87,200.21,200.31,14427.0,190.8418,191.2226,190.5943,190.6895,14427.0
2024-01-31 10:50:00,200.31,200.41,199.86,200.2,9486.0,190.6895,190.7847,190.2611,190.5848,9486.0
2024-01-31 10:55:00,200.25,200.29,199.94,200.18,15835.0,190.6324,190.6705,190.3373,190.5658,15835.0
2024-01-31 11:00:00,200.19,200.19,199.74,199.8,9975.0,190.5753,190.5753,190.1469,190.204,9975.0
2024-01-31 11:05:00,199.81,199.85,199.45,199.75,8452.0,190.2135,190.2516,189.8708,190.1564,8452.0
2024-01-31 11:10:00,199.71,199.71,199.23,199.35,3696.0,190.1184,190.1184,189.6614,189.7756,3696.0
2024-01-31 11:15:00,199.4,199.46,199.12,199.2,8227.0,189.8232,189.8804,189.5567,189.6328,8227.0
2024-01-31 11:20:00,199.12,199.43,199.05,199.25,11135.0,189.5567,189.8518,189.49,189.6804,11135.0
2024-01-31 11:25:00,199.25,199.41,199.05,199.24,3850.0,189.6804,189.8328,189.49,189.6709,3850.0
2024-01-31 11:30:00,199.21,199.27,198.95,198.95,3419.0,189.6424,189.6995,189.3949,189.3949,3419.0
2024-01-31 11:35:00,199.0,199.0,198.65,198.69,3896.0,189.4425,189.4425,189.1093,189.1473,3896.0
2024-01-31 11:40:00,198.68,198.68,198.41,198.55,2274.0,189.1378,189.1378,188.8808,189.0141,2274.0
2024-01-31 11:45:00,198.4,198.72,198.32,198.63,7285.0,188.8713,189.1759,188.7951,189.0902,7285.0
2024-01-31 11:50:00,198.66,198.87,198.61,198.66,9499.0,189.1188,189.3187,189.0712,189.1188,9499.0
2024-01-31 11:55:00,198.64,198.68,198.51,198.59,4990.0,189.0997,189.1378,188.976,189.0521,4990.0
2024-01-31 12:00:00,198.64,198.64,198.38,198.48,6860.0,189.0997,189.0997,188.8522,188.9474,6860.0
2024-01-31 12:05:00,198.49,198.61,198.42,198.49,4902.0,188.9569,189.0712,188.8903,188.9569,4902.0
2024-01-31 12:10:00,198.49,198.63,198.31,198.51,11374.0,188.9569,189.0902,188.7856,188.976,11374.0
2024-01-31 12:15:00,198.53,198.59,198.39,198.4,3592.0,188.995,189.0521,188.8617,188.8713,3592.0
2024-01-31 12:20:00,198.51,198.61,198.24,198.3,4940.0,188.976,189.0712,188.719,188.7761,4940.0
2024-01-31 12:25:00,198.37,198.65,198.37,198.65,3753.0,188.8427,189.1093,188.8427,189.1093,3753.0
2024-01-31 12:30:00,198.66,198.67,198.26,198.27,6459.0,189.1188,189.1283,188.738,188.7475,6459.0
2024-01-31 12:35:00,198.22,198.39,197.91,198.02,10398.0,188.6999,188.8617,188.4048,188.5095,10398.0
2024-01-31 12:40:00,198.0,198.33,197.89,198.33,3364.0,188.4905,188.8046,188.3858,188.8046,3364.0
2024-01-31 12:45:00,198.37,198.53,198.06,198.45,11178.0,188.8427,188.995,188.5476,188.9189,11178.0
2024-01-31 12:50:00,198.45,198.65,198.34,198.45,8114.0,188.9189,189.1093,188.8141,188.9189,8114.0
2024-01-31 12:55:00,198.45,198.63,198.38,198.45,4013.0,188.9189,189.0902,188.8522,188.9189,4013.0
2024-01-31 13:00:00,198.47,198.52,198.26,198.31,5018.0,188.9379,188.9855,188.738,188.7856,5018.0
2024-01-31 13:05:00,198.33,198.42,198.27,198.35,7013.0,188.8046,188.8903,188.7475,188.8237,7013.0
2024-01-31 13:10:00,198.36,198.4,198.32,198.36,2903.0,188.8332,188.8713,188.7951,188.8332,2903.0
2024-01-31 13:15:00,198.39,198.66,198.37,198.53,7680.0,188.8617,189.1188,188.8427,188.995,7680.0
2024-01-31 13:20:00,198.62,198.62,198.26,198.3,6638.0,189.0807,189.0807,188.738,188.7761,6638.0
2024-01-31 13:25:00,198.42,198.51,198.35,198.48,5426.0,188.8903,188.976,188.8237,188.9474,5426.0
2024-01-31 13:30:00,198.5,198.58,198.43,198.43,3163.0,188.9665,189.0426,188.8998,188.8998,3163.0
2024-01-31 13:35:00,198.43,198.47,198.21,198.27,4938.0,188.8998,188.9379,188.6904,188.7475,4938.0
2024-01-31 13:40:00,198.37,198.37,198.23,198.26,4718.0,188.8427,188.8427,188.7094,188.738,4718.0
2024-01-31 13:45:00,198.3,198.55,198.26,198.55,9918.0,188.7761,189.0141,188.738,189.0141,9918.0
2024-01-31 13:50:00,198.61,198.63,198.24,198.27,8279.0,189.0712,189.0902,188.719,188.7475,8279.0
2024-01-31 13:55:00,198.22,198.56,198.13,198.39,22507.0,188.6999,189.0236,188.6142,188.8617,22507.0
2024-01-31 14:00:00,198.48,198.91,198.01,198.75,56054.0,188.9474,189.3568,188.5,189.2045,56054.0
2024-01-31 14:05:00,198.89,198.97,197.78,197.88,21836.0,189.3377,189.4139,188.281,188.3762,21836.0
2024-01-31 14:10:00,197.99,198.18,197.6,197.6,12331.0,188.481,188.6618,188.1097,188.1097,12331.0
2024-01-31 14:15:00,197.62,197.63,197.14,197.17,8003.0,188.1287,188.1382,187.6718,187.7003,8003.0
2024-01-31 14:20:00,197.17,197.31,196.73,196.79,14366.0,187.7003,187.8336,187.2815,187.3386,14366.0
2024-01-31 14:25:00,196.72,196.89,196.56,196.68,15197.0,187.272,187.4338,187.1196,187.2339,15197.0
2024-01-31 14:30:00,196.75,196.81,196.31,196.67,15646.0,187.3005,187.3576,186.8816,187.2244,15646.0
2024-01-31 14:35:00,196.72,197.6,196.37,197.41,43979.0,187.272,188.1097,186.9388,187.9288,43979.0
2024-01-31 14:40:00,197.4,198.47,197.39,197.96,44386.0,187.9193,188.9379,187.9098,188.4524,44386.0
2024-01-31 14:45:00,198.05,198.55,197.54,197.78,19231.0,188.5381,189.0141,188.0526,188.281,19231.0
2024-01-31 14:50:00,197.78,197.78,196.74,196.84,10973.0,188.281,188.281,187.291,187.3862,10973.0
2024-01-31 14:55:00,196.81,196.97,196.54,196.55,11470.0,187.3576,187.5099,187.1006,187.1101,11470.0
2024-01-31 15:00:00,196.55,197.11,195.64,195.67,55823.0,187.1101,187.6432,186.2438,186.2724,55823.0
2024-01-31 15:05:00,195.87,195.87,195.2,195.68,16729.0,186.4628,186.4628,185.825,186.2819,16729.0
2024-01-31 15:10:00,195.76,195.95,195.27,195.71,15210.0,186.3581,186.5389,185.8916,186.3105,15210.0
2024-01-31 15:15:00,195.53,195.75,194.75,194.78,24591.0,186.1391,186.3485,185.3966,185.4251,24591.0
2024-01-31 15:20:00,194.85,195.99,194.85,195.74,24596.0,185.4918,186.577,185.4918,186.339,24596.0
2024-01-31 15:25:00,195.61,195.78,195.28,195.41,17158.0,186.2153,186.3771,185.9011,186.0249,17158.0
2024-01-31 15:30:00,195.4,195.46,194.93,195.14,21503.0,186.0154,186.0725,185.5679,185.7678,21503.0
2024-01-31 15:35:00,195.11,195.48,195.02,195.41,18878.0,185.7393,186.0915,185.6536,186.0249,18878.0
2024-01-31 15:40:00,195.35,195.65,195.27,195.29,39186.0,185.9678,186.2533,185.8916,185.9106,39186.0
2024-01-31 15:45:00,195.29,195.72,195.29,195.72,22626.0,185.9106,186.32,185.9106,186.32,22626.0
2024-01-31 15:50:00,195.64,196.16,195.64,196.15,45624.0,186.2438,186.7388,186.2438,186.7293,45624.0
2024-01-31 15:55:00,196.18,196.24,195.55,195.65,141162.0,186.7579,186.815,186.1581,186.2533,141162.0
2024-02-01 09:30:00,195.34,195.76,195.0,195.34,61792.0,185.9582,186.3581,185.6346,185.9582,61792.0
2024-02-01 09:35:00,195.54,195.8,195.13,195.28,16889.0,186.1486,186.3961,185.7583,185.9011,16889.0
2024-02-01 09:40:00,195.47,195.78,194.95,195.65,14580.0,186.082,186.3771,185.587,186.2533,14580.0
2024-02-01 09:45:00,195.58,196.08,194.84,194.84,13422.0,186.1867,186.6627,185.4822,185.4822,13422.0
2024-02-01 09:50:00,194.85,194.88,194.0,194.64,25862.0,185.4918,185.5203,184.6826,185.2919,25862.0
2024-02-01 09:55:00,194.57,194.59,193.7,194.31,26793.0,185.2252,185.2443,184.397,184.9777,26793.0
2024-02-01 10:00:00,194.22,194.81,193.37,194.68,15910.0,184.892,185.4537,184.0828,185.3299,15910.0
2024-02-01 10:05:00,194.5,194.97,194.46,194.82,15380.0,185.1586,185.606,185.1205,185.4632,15380.0
2024-02-01 10:10:00,194.92,195.06,194.5,194.61,17010.0,185.5584,185.6917,185.1586,185.2633,17010.0
2024-02-01 10:15:00,194.51,194.87,194.4,194.61,11988.0,185.1681,185.5108,185.0634,185.2633,11988.0
2024-02-01 10:20:00,194.63,194.81,194.02,194.22,9518.0,185.2823,185.4537,184.7016,184.892,9518.0
2024-02-01 10:25:00,194.24,194.26,193.9,194.21,10972.0,184.9111,184.9301,184.5874,184.8825,10972.0
2024-02-01 10:30:00,194.24,194.69,193.9,194.55,16839.0,184.9111,185.3395,184.5874,185.2062,16839.0
2024-02-01 10:35:00,194.7,194.8,194.19,194.2,7572.0,185.349,185.4442,184.8635,184.873,7572.0
2024-02-01 10:40:00,194.41,194.46,194.16,194.35,8406.0,185.0729,185.1205,184.8349,185.0158,8406.0
2024-02-01 10:45:00,194.28,194.48,194.09,194.2,6880.0,184.9491,185.1395,184.7683,184.873,6880.0
2024-02-01 10:50:00,194.14,194.14,193.68,193.68,5233.0,184.8159,184.8159,184.378,184.378,5233.0
2024-02-01 10:55:00,193.82,194.01,193.73,193.79,5793.0,184.5112,184.6921,184.4256,184.4827,5793.0
2024-02-01 11:00:00,193.91,194.13,193.66,194.13,22859.0,184.5969,184.8063,184.3589,184.8063,22859.0
2024-02-01 11:05:00,194.09,194.15,193.87,194.0,7252.0,184.7683,184.8254,184.5588,184.6826,7252.0
2024-02-01 11:10:00,194.06,194.27,193.93,194.11,6675.0,184.7397,184.9396,184.616,184.7873,6675.0
2024-02-01 11:15:00,194.06,194.21,194.01,194.13,3170.0,184.7397,184.8825,184.6921,184.8063,3170.0
2024-02-01 11:20:00,194.13,194.49,194.12,194.24,13264.0,184.8063,185.1491,184.7968,184.9111,13264.0
2024-02-01 11:25:00,194.4,194.71,194.22,194.68,5278.0,185.0634,185.3585,184.892,185.3299,5278.0
2024-02-01 11:30:00,194.6,194.95,194.6,194.85,7290.0,185.2538,185.587,185.2538,185.4918,7290.0
2024-02-01 11:35:00,194.85,195.25,194.76,195.24,10454.0,185.4918,185.8726,185.4061,185.863,10454.0
2024-02-01 11:40:00,195.31,195.9,195.27,195.9,10484.0,185.9297,186.4913,185.8916,186.4913,10484.0
2024-02-01 11:45:00,195.86,196.67,195.85,196.65,16254.0,186.4533,187.2244,186.4437,187.2053,16254.0
2024-02-01 11:50:00,196.71,196.71,196.1,196.17,17277.0,187.2624,187.2624,186.6817,186.7484,17277.0
2024-02-01 11:55:00,196.06,196.06,195.49,195.62,10753.0,186.6437,186.6437,186.101,186.2248,10753.0
2024-02-01 12:00:00,195.66,196.12,195.62,195.99,11002.0,186.2629,186.7008,186.2248,186.577,11002.0
2024-02-01 12:05:00,196.08,196.38,195.96,196.0,9185.0,186.6627,186.9483,186.5485,186.5865,9185.0
2024-02-01 12:10:00,196.05,196.18,195.53,195.57,18576.0,186.6341,186.7579,186.1391,186.1772,18576.0
2024-02-01 12:15:00,195.67,195.85,195.49,195.69,11515.0,186.2724,186.4437,186.101,186.2914,11515.0
2024-02-01 12:20:00,195.68,195.87,195.55,195.87,4508.0,186.2819,186.4628,186.1581,186.4628,4508.0
2024-02-01 12:25:00,195.9,195.97,195.7,195.88,10149.0,186.4913,186.558,186.3009,186.4723,10149.0
2024-02-01 12:30:00,195.99,196.64,195.9,196.6,18102.0,186.577,187.1958,186.4913,187.1577,18102.0
2024-02-01 12:35:00,196.62,196.67,196.29,196.34,13775.0,187.1768,187.2244,186.8626,186.9102,13775.0
2024-02-01 12:40:00,196.37,196.68,196.3,196.63,9372.0,186.9388,187.2339,186.8721,187.1863,9372.0
2024-02-01 12:45:00,196.57,197.27,196.57,197.27,8090.0,187.1292,187.7955,187.1292,187.7955,8090.0
2024-02-01 12:50:00,197.34,197.94,197.34,197.94,7879.0,187.8622,188.4334,187.8622,188.4334,7879.0
2024-02-01 12:55:00,197.97,198.03,197.58,197.68,7316.0,188.4619,188.519,188.0907,188.1858,7316.0
2024-02-01 13:00:00,197.8,197.87,197.13,197.15,7958.0,188.3001,188.3667,187.6623,187.6813,7958.0
2024-02-01 13:05:00,197.15,197.28,196.75,196.89,7549.0,187.6813,187.8051,187.3005,187.4338,7549.0
2024-02-01 13:10:00,196.93,197.53,196.93,197.32,5272.0,187.4719,188.0431,187.4719,187.8431,5272.0
2024-02-01 13:15:00,197.35,197.38,197.12,197.12,5889.0,187.8717,187.9003,187.6527,187.6527,5889.0
2024-02-01 13:20:00,197.08,197.13,196.88,197.05,6787.0,187.6147,187.6623,187.4243,187.5861,6787.0
2024-02-01 13:25:00,197.07,197.18,196.84,196.87,6762.0,187.6051,187.7099,187.3862,187.4148,6762.0
2024-02-01 13:30:00,196.85,197.05,196.83,196.98,5899.0,187.3957,187.5861,187.3767,187.5195,5899.0
2024-02-01 13:35:00,197.0,197.0,196.53,196.56,6462.0,187.5385,187.5385,187.0911,187.1196,6462.0
2024-02-01 13:40:00,196.62,196.81,196.54,196.71,5960.0,187.1768,187.3576,187.1006,187.2624,5960.0
2024-02-01 13:45:00,196.72,196.83,196.31,196.31,8535.0,187.272,187.3767,186.8816,186.8816,8535.0
2024-02-01 13:50:00,196.31,196.58,196.31,196.42,5929.0,186.8816,187.1387,186.8816,186.9864,5929.0
2024-02-01 13:55:00,196.49,197.05,196.45,197.03,7690.0,187.053,187.5861,187.0149,187.5671,7690.0
2024-02-01 14:00:00,197.06,197.67,197.05,197.66,11044.0,187.5956,188.1763,187.5861,188.1668,11044.0
2024-02-01 14:05:00,197.71,198.08,197.69,197.94,29474.0,188.2144,188.5666,188.1954,188.4334,29474.0
2024-02-01 14:10:00,197.95,198.03,197.76,197.78,30810.0,188.4429,188.519,188.262,188.281,30810.0
2024-02-01 14:15:00,197.82,197.99,197.62,197.68,11201.0,188.3191,188.481,188.1287,188.1858,11201.0
2024-02-01 14:20:00,197.68,197.69,197.58,197.61,8326.0,188.1858,188.1954,188.0907,188.1192,8326.0
2024-02-01 14:25:00,197.67,197.67,197.35,197.35,8292.0,188.1763,188.1763,187.8717,187.8717,8292.0
2024-02-01 14:30:00,197.31,197.41,196.94,196.95,8813.0,187.8336,187.9288,187.4814,187.4909,8813.0
2024-02-01 14:35:00,196.89,197.25,196.89,197.24,12537.0,187.4338,187.7765,187.4338,187.767,12537.0
2024-02-01 14:40:00,197.24,197.59,197.16,197.54,21908.0,187.767,188.1002,187.6908,188.0526,21908.0
2024-02-01 14:45:00,197.56,197.75,197.5,197.75,10607.0,188.0716,188.2525,188.0145,188.2525,10607.0
2024-02-01 14:50:00,197.74,197.85,197.27,197.28,32842.0,188.243,188.3477,187.7955,187.8051,32842.0
2024-02-01 14:55:00,197.3,197.62,197.2,197.62,11867.0,187.8241,188.1287,187.7289,188.1287,11867.0
2024-02-01 15:00:00,197.63,197.63,197.24,197.45,6534.0,188.1382,188.1382,187.767,187.9669,6534.0
2024-02-01 15:05:00,197.45,197.74,197.41,197.74,11145.0,187.9669,188.243,187.9288,188.243,11145.0
2024-02-01 15:10:00,197.69,197.89,197.61,197.76,9724.0,188.1954,188.3858,188.1192,188.262,9724.0
2024-02-01 15:15:00,197.8,198.14,197.73,198.08,12462.0,188.3001,188.6238,188.2334,188.5666,12462.0
2024-02-01 15:20:00,198.03,198.04,197.78,197.94,12293.0,188.519,188.5286,188.281,188.4334,12293.0
2024-02-01 15:25:00,197.9,198.0,197.79,197.83,10184.0,188.3953,188.4905,188.2906,188.3286,10184.0
2024-02-01 15:30:00,197.83,197.96,197.4,197.45,18539.0,188.3286,188.4524,187.9193,187.9669,18539.0
2024-02-01 15:35:00,197.5,197.53,197.31,197.53,16494.0,188.0145,188.0431,187.8336,188.0431,16494.0
2024-02-01 15:40:00,197.5,197.64,197.34,197.59,17366.0,188.0145,188.1478,187.8622,188.1002,17366.0
2024-02-01 15:45:00,197.53,197.67,197.42,197.44,24393.0,188.0431,188.1763,187.9383,187.9574,24393.0
2024-02-01 15:50:00,197.46,197.77,197.26,197.49,55352.0,187.9764,188.2715,187.786,188.005,55352.0
2024-02-01 15:55:00,197.53,198.43,197.5,198.39,157339.0,188.0431,188.8998,188.0145,188.8617,157339.0
2024-02-02 09:30:00,195.0,195.55,191.5,191.57,61573.0,185.6346,186.1581,182.3027,182.3693,61573.0
2024-02-02 09:35:00,191.61,192.83,191.31,192.07,18987.0,182.4074,183.5688,182.1218,182.8453,18987.0
2024-02-02 09:40:00,191.76,191.76,190.75,190.75,16939.0,182.5502,182.5502,181.5887,181.5887,16939.0
2024-02-02 09:45:00,190.52,190.98,189.75,190.22,39214.0,181.3697,181.8076,180.6367,181.0841,39214.0
2024-02-02 09:50:00,190.09,190.85,189.54,190.61,28690.0,180.9604,181.6839,180.4368,181.4554,28690.0
2024-02-02 09:55:00,190.62,190.94,189.51,189.53,26059.0,181.4649,181.7696,180.4082,180.4273,26059.0
2024-02-02 10:00:00,190.06,190.75,189.63,190.2,26380.0,180.9318,181.5887,180.5225,181.0651,26380.0
2024-02-02 10:05:00,190.1,190.34,189.33,189.79,17402.0,180.9699,181.1984,180.2369,180.6748,17402.0
2024-02-02 10:10:00,189.83,190.5,189.55,190.27,14049.0,180.7129,181.3507,180.4463,181.1317,14049.0
2024-02-02 10:15:00,190.26,190.61,189.7,189.99,19680.0,181.1222,181.4554,180.5891,180.8652,19680.0
2024-02-02 10:20:00,190.01,190.57,189.7,190.37,22928.0,180.8842,181.4173,180.5891,181.2269,22928.0
2024-02-02 10:25:00,190.37,191.71,190.26,191.7,15605.0,181.2269,182.5026,181.1222,182.4931,15605.0
2024-02-02 10:30:00,191.67,191.8,190.98,191.42,20162.0,182.4645,182.5883,181.8076,182.2265,20162.0
2024-02-02 10:35:00,191.4,192.27,191.29,192.19,22652.0,182.2075,183.0357,182.1027,182.9595,22652.0
2024-02-02 10:40:00,192.28,193.01,192.08,192.83,17371.0,183.0452,183.7401,182.8548,183.5688,17371.0
2024-02-02 10:45:00,193.04,193.19,192.07,192.17,18644.0,183.7687,183.9115,182.8453,182.9405,18644.0
2024-02-02 10:50:00,191.97,192.06,191.22,191.22,19828.0,182.7501,182.8358,182.0361,182.0361,19828.0
2024-02-02 10:55:00,191.03,192.18,191.03,191.78,15803.0,181.8552,182.95,181.8552,182.5692,15803.0
2024-02-02 11:00:00,191.94,192.63,191.81,191.95,11139.0,182.7215,183.3784,182.5978,182.731,11139.0
2024-02-02 11:05:00,192.07,192.11,191.7,191.75,10203.0,182.8453,182.8834,182.4931,182.5407,10203.0
2024-02-02 11:10:00,191.67,192.16,191.59,191.76,13901.0,182.4645,182.931,182.3883,182.5502,13901.0
2024-02-02 11:15:00,191.78,192.23,191.66,191.76,15331.0,182.5692,182.9976,182.455,182.5502,15331.0
2024-02-02 11:20:00,191.79,191.96,191.29,191.63,14458.0,182.5787,182.7406,182.1027,182.4264,14458.0
2024-02-02 11:25:00,191.69,191.86,191.26,191.55,10356.0,182.4835,182.6454,182.0742,182.3503,10356.0
2024-02-02 11:30:00,191.84,192.35,191.8,192.22,8770.0,182.6263,183.1118,182.5883,182.9881,8770.0
2024-02-02 11:35:00,192.15,192.3,192.02,192.3,5985.0,182.9214,183.0642,182.7977,183.0642,5985.0
2024-02-02 11:40:00,192.39,192.58,192.26,192.37,5865.0,183.1499,183.3308,183.0262,183.1309,5865.0
2024-02-02 11:45:00,192.31,192.37,191.98,192.26,6852.0,183.0738,183.1309,182.7596,183.0262,6852.0
2024-02-02 11:50:00,192.35,192.48,191.85,191.94,6929.0,183.1118,183.2356,182.6359,182.7215,6929.0
2024-02-02 11:55:00,191.91,191.91,190.94,191.18,24218.0,182.693,182.693,181.7696,181.998,24218.0
2024-02-02 12:00:00,191.18,191.28,190.83,190.88,9947.0,181.998,182.0932,181.6648,181.7124,9947.0
2024-02-02 12:05:00,191.1,191.28,190.93,191.12,6890.0,181.9219,182.0932,181.76,181.9409,6890.0
2024-02-02 12:10:00,191.09,191.54,190.97,191.03,9405.0,181.9124,182.3407,181.7981,181.8552,9405.0
2024-02-02 12:15:00,191.1,191.51,191.07,191.36,9582.0,181.9219,182.3122,181.8933,182.1694,9582.0
2024-02-02 12:20:00,191.32,191.62,190.96,191.49,19925.0,182.1313,182.4169,181.7886,182.2931,19925.0
2024-02-02 12:25:00,191.56,192.11,191.32,191.95,8201.0,182.3598,182.8834,182.1313,182.731,8201.0
2024-02-02 12:30:00,192.02,192.39,191.76,191.76,29741.0,182.7977,183.1499,182.5502,182.5502,29741.0
2024-02-02 12:35:00,191.83,192.12,191.73,192.06,5232.0,182.6168,182.8929,182.5216,182.8358,5232.0
2024-02-02 12:40:00,192.03,192.06,191.13,191.32,12682.0,182.8072,182.8358,181.9504,182.1313,12682.0
2024-02-02 12:45:00,191.23,191.72,191.09,191.53,14803.0,182.0456,182.5121,181.9124,182.3312,14803.0
2024-02-02 12:50:00,191.41,191.47,191.11,191.16,8259.0,182.217,182.2741,181.9314,181.979,8259.0
2024-02-02 12:55:00,191.24,191.63,191.19,191.59,7236.0,182.0551,182.4264,182.0075,182.3883,7236.0
2024-02-02 13:00:00,191.61,191.67,191.45,191.58,11401.0,182.4074,182.4645,182.2551,182.3788,11401.0
2024-02-02 13:05:00,191.57,191.96,191.44,191.44,6532.0,182.3693,182.7406,182.2455,182.2455,6532.0
2024-02-02 13:10:00,191.57,191.86,191.43,191.65,7349.0,182.3693,182.6454,182.236,182.4455,7349.0
2024-02-02 13:15:00,191.79,192.18,191.79,192.07,7008.0,182.5787,182.95,182.5787,182.8453,7008.0
2024-02-02 13:20:00,192.01,192.33,192.01,192.33,6163.0,182.7882,183.0928,182.7882,183.0928,6163.0
2024-02-02 13:25:00,192.24,192.4,191.76,191.83,8977.0,183.0071,183.1594,182.5502,182.6168,8977.0
2024-02-02 13:30:00,191.89,192.02,191.72,192.0,7353.0,182.6739,182.7977,182.5121,182.7786,7353.0
2024-02-02 13:35:00,192.01,192.39,191.93,192.27,10425.0,182.7882,183.1499,182.712,183.0357,10425.0
2024-02-02 13:40:00,192.34,192.6,192.12,192.12,18867.0,183.1023,183.3498,182.8929,182.8929,18867.0
2024-02-02 13:45:00,192.21,192.53,192.09,192.37,8829.0,182.9786,183.2832,182.8643,183.1309,8829.0
2024-02-02 13:50:00,192.25,192.46,192.19,192.37,6673.0,183.0166,183.2166,182.9595,183.1309,6673.0
2024-02-02 13:55:00,192.29,192.79,192.27,192.6,14795.0,183.0547,183.5307,183.0357,183.3498,14795.0
2024-02-02 14:00:00,192.68,193.05,192.59,192.79,11532.0,183.426,183.7782,183.3403,183.5307,11532.0
2024-02-02 14:05:00,192.79,193.17,192.77,193.05,8519.0,183.5307,183.8925,183.5117,183.7782,8519.0
2024-02-02 14:10:00,193.03,193.55,192.91,193.37,11824.0,183.7592,184.2542,183.6449,184.0828,11824.0
2024-02-02 14:15:00,193.34,193.64,193.16,193.3,24056.0,184.0543,184.3399,183.8829,184.0162,24056.0
2024-02-02 14:20:00,193.3,193.56,193.09,193.56,8484.0,184.0162,184.2637,183.8163,184.2637,8484.0
2024-02-02 14:25:00,193.6,193.93,193.43,193.93,14594.0,184.3018,184.616,184.14,184.616,14594.0
2024-02-02 14:30:00,193.86,194.34,193.86,194.27,17257.0,184.5493,185.0063,184.5493,184.9396,17257.0
2024-02-02 14:35:00,194.31,194.38,194.13,194.37,9470.0,184.9777,185.0443,184.8063,185.0348,9470.0
2024-02-02 14:40:00,194.37,194.57,194.3,194.57,18322.0,185.0348,185.2252,184.9682,185.2252,18322.0
2024-02-02 14:45:00,194.57,194.69,194.35,194.6,21323.0,185.2252,185.3395,185.0158,185.2538,21323.0
2024-02-02 14:50:00,194.56,194.6,194.27,194.6,10203.0,185.2157,185.2538,184.9396,185.2538,10203.0
2024-02-02 14:55:00,194.58,195.04,194.54,195.01,11136.0,185.2347,185.6726,185.1967,185.6441,11136.0
2024-02-02 15:00:00,195.04,195.19,194.85,195.09,14969.0,185.6726,185.8154,185.4918,185.7202,14969.0
2024-02-02 15:05:00,195.05,195.21,194.97,195.18,21211.0,185.6822,185.8345,185.606,185.8059,21211.0
2024-02-02 15:10:00,195.21,195.42,195.16,195.31,12745.0,185.8345,186.0344,185.7869,185.9297,12745.0
2024-02-02 15:15:00,195.25,195.48,195.15,195.25,10791.0,185.8726,186.0915,185.7774,185.8726,10791.0
2024-02-02 15:20:00,195.24,195.33,194.99,195.23,14504.0,185.863,185.9487,185.625,185.8535,14504.0
2024-02-02 15:25:00,195.24,195.55,195.24,195.5,13112.0,185.863,186.1581,185.863,186.1105,13112.0
2024-02-02 15:30:00,195.5,195.51,194.92,194.97,28838.0,186.1105,186.1201,185.5584,185.606,28838.0
2024-02-02 15:35:00,194.95,194.98,194.34,194.44,37576.0,185.587,185.6155,185.0063,185.1015,37576.0
2024-02-02 15:40:00,194.43,194.46,193.74,193.74,22867.0,185.0919,185.1205,184.4351,184.4351,22867.0
2024-02-02 15:45:00,193.75,193.91,193.17,193.28,72124.0,184.4446,184.5969,183.8925,183.9972,72124.0
2024-02-02 15:50:00,193.22,193.63,192.84,193.61,61550.0,183.9401,184.3304,183.5783,184.3113,61550.0
2024-02-02 15:55:00,193.7,193.98,193.4,193.52,137307.0,184.397,184.6636,184.1114,184.2256,137307.0
2024-02-05 09:30:00,191.05,191.69,189.64,190.0,45936.0,181.8743,182.4835,180.532,180.8747,45936.0
2024-02-05 09:35:00,189.95,190.6,189.58,190.53,12960.0,180.8271,181.4459,180.4749,181.3792,12960.0
2024-02-05 09:40:00,190.55,190.55,189.81,190.33,11459.0,181.3983,181.3983,180.6938,181.1889,11459.0
2024-02-05 09:45:00,190.32,190.75,190.05,190.6,12503.0,181.1793,181.5887,180.9223,181.4459,12503.0
2024-02-05 09:50:00,190.66,190.81,189.91,190.52,14525.0,181.503,181.6458,180.789,181.3697,14525.0
2024-02-05 09:55:00,190.77,190.83,190.42,190.42,5464.0,181.6077,181.6648,181.2745,181.2745,5464.0
2024-02-05 10:00:00,190.46,190.51,189.42,189.88,11959.0,181.3126,181.3602,180.3226,180.7605,11959.0
2024-02-05 10:05:00,189.71,189.88,189.44,189.61,8371.0,180.5986,180.7605,180.3416,180.5034,8371.0
2024-02-05 10:10:00,189.59,189.89,189.48,189.8,15626.0,180.4844,180.77,180.3797,180.6843,15626.0
2024-02-05 10:15:00,189.9,189.99,189.2,189.3,10605.0,180.7795,180.8652,180.1131,180.2083,10605.0
2024-02-05 10:20:00,189.24,189.44,188.92,189.06,34218.0,180.1512,180.3416,179.8466,179.9798,34218.0
2024-02-05 10:25:00,189.13,189.72,189.11,189.56,17592.0,180.0465,180.6081,180.0274,180.4558,17592.0
2024-02-05 10:30:00,189.49,189.76,189.49,189.63,9425.0,180.3892,180.6462,180.3892,180.5225,9425.0
2024-02-05 10:35:00,189.72,189.95,189.61,189.95,9957.0,180.6081,180.8271,180.5034,180.8271,9957.0
2024-02-05 10:40:00,190.0,190.16,189.81,189.82,29756.0,180.8747,181.027,180.6938,180.7033,29756.0
2024-02-05 10:45:00,189.74,190.23,189.74,190.17,17630.0,180.6272,181.0937,180.6272,181.0365,17630.0
2024-02-05 10:50:00,190.17,190.44,189.63,189.73,35435.0,181.0365,181.2936,180.5225,180.6177,35435.0
2024-02-05 10:55:00,189.77,189.83,189.47,189.77,13079.0,180.6557,180.7129,180.3702,180.6557,13079.0
2024-02-05 11:00:00,189.75,189.88,189.54,189.74,6787.0,180.6367,180.7605,180.4368,180.6272,6787.0
2024-02-05 11:05:00,189.79,189.88,189.51,189.84,13060.0,180.6748,180.7605,180.4082,180.7224,13060.0
2024-02-05 11:10:00,189.87,190.1,189.79,189.98,7639.0,180.7509,180.9699,180.6748,180.8557,7639.0
2024-02-05 11:15:00,190.06,190.06,189.63,190.01,6715.0,180.9318,180.9318,180.5225,180.8842,6715.0
2024-02-05 11:20:00,189.96,189.96,189.48,189.7,13908.0,180.8366,180.8366,180.3797,180.5891,13908.0
2024-02-05 11:25:00,189.74,189.9,189.51,189.61,6793.0,180.6272,180.7795,180.4082,180.5034,6793.0
2024-02-05 11:30:00,189.63,189.68,189.48,189.57,7998.0,180.5225,180.5701,180.3797,180.4654,7998.0
2024-02-05 11:35:00,189.62,189.73,189.51,189.57,8870.0,180.513,180.6177,180.4082,180.4654,8870.0
2024-02-05 11:40:00,189.56,189.59,189.37,189.54,7650.0,180.4558,180.4844,180.275,180.4368,7650.0
2024-02-05 11:45:00,189.59,189.63,189.07,189.21,6445.0,180.4844,180.5225,179.9894,180.1226,6445.0
2024-02-05 11:50:00,189.12,189.12,188.95,188.98,7053.0,180.037,180.037,179.8751,179.9037,7053.0
2024-02-05 11:55:00,188.9,189.25,188.9,189.11,4411.0,179.8275,180.1607,179.8275,180.0274,4411.0
2024-02-05 12:00:00,189.12,189.19,188.86,188.89,6611.0,180.037,180.1036,179.7895,179.818,6611.0
2024-02-05 12:05:00,188.87,189.15,188.86,189.15,8193.0,179.799,180.0655,179.7895,180.0655,8193.0
2024-02-05 12:10:00,189.11,189.56,189.1,189.25,4966.0,180.0274,180.4558,180.0179,180.1607,4966.0
2024-02-05 12:15:00,189.36,189.45,189.19,189.19,5210.0,180.2654,180.3511,180.1036,180.1036,5210.0
2024-02-05 12:20:00,189.16,189.16,188.89,189.13,5484.0,180.075,180.075,179.818,180.0465,5484.0
2024-02-05 12:25:00,189.01,189.16,188.93,189.16,3783.0,179.9322,180.075,179.8561,180.075,3783.0
2024-02-05 12:30:00,189.16,189.2,188.87,188.92,12713.0,180.075,180.1131,179.799,179.8466,12713.0
2024-02-05 12:35:00,188.92,189.03,188.8,189.03,9220.0,179.8466,179.9513,179.7323,179.9513,9220.0
2024-02-05 12:40:00,189.0,189.0,188.77,188.85,8364.0,179.9227,179.9227,179.7038,179.7799,8364.0
2024-02-05 12:45:00,188.81,188.86,188.71,188.81,5320.0,179.7419,179.7895,179.6467,179.7419,5320.0
2024-02-05 12:50:00,188.86,188.93,188.66,188.75,4942.0,179.7895,179.8561,179.5991,179.6847,4942.0
2024-02-05 12:55:00,188.74,188.87,188.67,188.79,8639.0,179.6752,179.799,179.6086,179.7228,8639.0
2024-02-05 13:00:00,188.72,188.72,188.45,188.52,11987.0,179.6562,179.6562,179.3991,179.4658,11987.0
2024-02-05 13:05:00,188.58,188.66,188.49,188.6,4001.0,179.5229,179.5991,179.4372,179.5419,4001.0
2024-02-05 13:10:00,188.56,188.75,188.55,188.55,7352.0,179.5039,179.6847,179.4943,179.4943,7352.0
2024-02-05 13:15:00,188.52,188.68,188.43,188.53,24316.0,179.4658,179.6181,179.3801,179.4753,24316.0
2024-02-05 13:20:00,188.55,188.55,188.31,188.38,20158.0,179.4943,179.4943,179.2659,179.3325,20158.0
2024-02-05 13:25:00,188.4,188.41,188.13,188.14,8847.0,179.3515,179.3611,179.0945,179.104,8847.0
2024-02-05 13:30:00,188.1,188.53,188.03,188.49,30696.0,179.066,179.4753,178.9993,179.4372,30696.0
2024-02-05 13:35:00,188.48,188.54,188.35,188.44,8213.0,179.4277,179.4848,179.3039,179.3896,8213.0
2024-02-05 13:40:00,188.44,188.46,188.14,188.39,6355.0,179.3896,179.4087,179.104,179.342,6355.0
2024-02-05 13:45:00,188.33,188.46,188.3,188.31,8103.0,179.2849,179.4087,179.2563,179.2659,8103.0
2024-02-05 13:50:00,188.3,188.34,188.09,188.19,6080.0,179.2563,179.2944,179.0564,179.1516,6080.0
2024-02-05 13:55:00,188.11,188.29,188.06,188.18,10869.0,179.0755,179.2468,179.0279,179.1421,10869.0
2024-02-05 14:00:00,188.2,188.2,187.9,187.91,11194.0,179.1612,179.1612,178.8756,178.8851,11194.0
2024-02-05 14:05:00,187.93,188.03,187.82,187.97,9545.0,178.9041,178.9993,178.7994,178.9422,9545.0
2024-02-05 14:10:00,187.95,188.1,187.89,187.97,40243.0,178.9232,179.066,178.866,178.9422,40243.0
2024-02-05 14:15:00,188.0,188.22,187.97,188.18,35926.0,178.9708,179.1802,178.9422,179.1421,35926.0
2024-02-05 14:20:00,188.17,188.4,188.16,188.25,53404.0,179.1326,179.3515,179.1231,179.2088,53404.0
2024-02-05 14:25:00,188.27,188.38,188.05,188.05,47553.0,179.2278,179.3325,179.0184,179.0184,47553.0
2024-02-05 14:30:00,188.13,189.02,188.13,189.01,15044.0,179.0945,179.9418,179.0945,179.9322,15044.0
2024-02-05 14:35:00,188.97,189.0,188.64,188.67,23444.0,179.8942,179.9227,179.58,179.6086,23444.0
2024-02-05 14:40:00,188.79,189.08,188.79,189.02,14822.0,179.7228,179.9989,179.7228,179.9418,14822.0
2024-02-05 14:45:00,189.06,189.13,188.81,189.03,14841.0,179.9798,180.0465,179.7419,179.9513,14841.0
2024-02-05 14:50:00,189.06,189.07,188.77,189.05,24267.0,179.9798,179.9894,179.7038,179.9703,24267.0
2024-02-05 14:55:00,189.05,189.05,188.69,188.71,6495.0,179.9703,179.9703,179.6276,179.6467,6495.0
2024-02-05 15:00:00,188.7,188.75,188.49,188.64,14333.0,179.6371,179.6847,179.4372,179.58,14333.0
2024-02-05 15:05:00,188.67,188.92,188.63,188.91,9652.0,179.6086,179.8466,179.5705,179.8371,9652.0
2024-02-05 15:10:00,188.88,189.21,188.87,189.1,10139.0,179.8085,180.1226,179.799,180.0179,10139.0
2024-02-05 15:15:00,189.06,189.63,189.06,189.41,9924.0,179.9798,180.5225,179.9798,180.313,9924.0
2024-02-05 15:20:00,189.41,189.71,189.35,189.69,14862.0,180.313,180.5986,180.2559,180.5796,14862.0
2024-02-05 15:25:00,189.8,190.06,189.75,190.0,14820.0,180.6843,180.9318,180.6367,180.8747,14820.0
2024-02-05 15:30:00,190.04,190.12,189.78,189.95,22124.0,180.9128,180.9889,180.6653,180.8271,22124.0
2024-02-05 15:35:00,189.95,189.99,189.36,189.4,28013.0,180.8271,180.8652,180.2654,180.3035,28013.0
2024-02-05 15:40:00,189.4,189.45,189.24,189.37,37696.0,180.3035,180.3511,180.1512,180.275,37696.0
2024-02-05 15:45:00,189.32,189.72,189.22,189.24,57058.0,180.2274,180.6081,180.1322,180.1512,57058.0
2024-02-05 15:50:00,189.2,189.66,189.17,189.62,46637.0,180.1131,180.551,180.0846,180.513,46637.0
2024-02-05 15:55:00,189.63,189.89,189.3,189.47,122547.0,180.5225,180.77,180.2083,180.3702,122547.0
2024-02-06 09:30:00,189.47,190.59,189.15,190.53,41546.0,180.3702,181.4364,180.0655,181.3792,41546.0
2024-02-06 09:35:00,190.78,190.93,190.43,190.51,10970.0,181.6172,181.76,181.284,181.3602,10970.0
2024-02-06 09:40:00,190.62,191.14,190.48,191.14,22663.0,181.4649,181.9599,181.3316,181.9599,22663.0
2024-02-06 09:45:00,191.29,191.47,190.98,191.36,7911.0,182.1027,182.2741,181.8076,182.1694,7911.0
2024-02-06 09:50:00,191.38,191.67,191.03,191.52,53147.0,182.1884,182.4645,181.8552,182.3217,53147.0
2024-02-06 09:55:00,191.59,191.74,191.28,191.34,12054.0,182.3883,182.5311,182.0932,182.1503,12054.0
2024-02-06 10:00:00,191.35,191.97,191.33,191.83,11253.0,182.1599,182.7501,182.1408,182.6168,11253.0
2024-02-06 10:05:00,191.93,192.43,191.79,192.42,13862.0,182.712,183.188,182.5787,183.1785,13862.0
2024-02-06 10:10:00,192.53,192.57,191.52,191.62,16125.0,183.2832,183.3213,182.3217,182.4169,16125.0
2024-02-06 10:15:00,191.67,191.87,191.56,191.86,6888.0,182.4645,182.6549,182.3598,182.6454,6888.0
2024-02-06 10:20:00,191.77,191.93,191.37,191.41,13491.0,182.5597,182.712,182.1789,182.217,13491.0
2024-02-06 10:25:00,191.49,191.63,191.23,191.34,12026.0,182.2931,182.4264,182.0456,182.1503,12026.0
2024-02-06 10:30:00,191.31,191.39,191.12,191.19,5790.0,182.1218,182.1979,181.9409,182.0075,5790.0
2024-02-06 10:35:00,191.24,191.67,191.23,191.41,7409.0,182.0551,182.4645,182.0456,182.217,7409.0
2024-02-06 10:40:00,191.4,191.62,191.33,191.51,21510.0,182.2075,182.4169,182.1408,182.3122,21510.0
2024-02-06 10:45:00,191.56,191.64,191.33,191.35,13552.0,182.3598,182.4359,182.1408,182.1599,13552.0
2024-02-06 10:50:00,191.29,191.41,191.18,191.41,1326.0,182.1027,182.217,181.998,182.217,1326.0
2024-02-06 10:55:00,191.34,191.35,191.0,191.04,6709.0,182.1503,182.1599,181.8267,181.8648,6709.0
2024-02-06 11:00:00,191.01,191.35,191.01,191.35,5949.0,181.8362,182.1599,181.8362,182.1599,5949.0
2024-02-06 11:05:00,191.34,191.58,191.29,191.53,33992.0,182.1503,182.3788,182.1027,182.3312,33992.0
2024-02-06 11:10:00,191.61,192.16,191.61,192.04,5810.0,182.4074,182.931,182.4074,182.8167,5810.0
2024-02-06 11:15:00,192.05,192.44,192.05,192.43,6113.0,182.8262,183.1975,182.8262,183.188,6113.0
2024-02-06 11:20:00,192.42,192.57,192.23,192.39,8946.0,183.1785,183.3213,182.9976,183.1499,8946.0
2024-02-06 11:25:00,192.46,192.48,192.26,192.28,3406.0,183.2166,183.2356,183.0262,183.0452,3406.0
2024-02-06 11:30:00,192.27,192.35,191.99,192.03,3322.0,183.0357,183.1118,182.7691,182.8072,3322.0
2024-02-06 11:35:00,192.03,192.05,191.8,191.88,3235.0,182.8072,182.8262,182.5883,182.6644,3235.0
2024-02-06 11:40:00,191.86,191.86,191.55,191.56,5995.0,182.6454,182.6454,182.3503,182.3598,5995.0
2024-02-06 11:45:00,191.54,191.54,191.28,191.52,6551.0,182.3407,182.3407,182.0932,182.3217,6551.0
2024-02-06 11:50:00,191.41,191.81,191.41,191.72,9731.0,182.217,182.5978,182.217,182.5121,9731.0
2024-02-06 11:55:00,191.63,191.73,191.45,191.49,3459.0,182.4264,182.5216,182.2551,182.2931,3459.0
2024-02-06 12:00:00,191.45,191.73,191.45,191.67,4702.0,182.2551,182.5216,182.2551,182.4645,4702.0
2024-02-06 12:05:00,191.56,191.66,191.5,191.66,5522.0,182.3598,182.455,182.3027,182.455,5522.0
2024-02-06 12:10:00,191.51,191.51,191.27,191.31,3328.0,182.3122,182.3122,182.0837,182.1218,3328.0
2024-02-06 12:15:00,191.31,191.44,191.26,191.4,6680.0,182.1218,182.2455,182.0742,182.2075,6680.0
2024-02-06 12:20:00,191.45,191.56,191.24,191.25,6342.0,182.2551,182.3598,182.0551,182.0647,6342.0
2024-02-06 12:25:00,191.28,191.51,191.2,191.4,3397.0,182.0932,182.3122,182.0171,182.2075,3397.0
2024-02-06 12:30:00,191.52,191.52,191.33,191.45,4343.0,182.3217,182.3217,182.1408,182.2551,4343.0
2024-02-06 12:35:00,191.34,191.36,191.28,191.29,2205.0,182.1503,182.1694,182.0932,182.1027,2205.0
2024-02-06 12:40:00,191.27,191.41,191.22,191.25,6466.0,182.0837,182.217,182.0361,182.0647,6466.0
2024-02-06 12:45:00,191.14,191.28,191.04,191.17,2142.0,181.9599,182.0932,181.8648,181.9885,2142.0
2024-02-06 12:50:00,191.06,191.12,191.01,191.06,2494.0,181.8838,181.9409,181.8362,181.8838,2494.0
2024-02-06 12:55:00,191.08,191.25,191.01,191.04,7027.0,181.9028,182.0647,181.8362,181.8648,7027.0
2024-02-06 13:00:00,191.05,191.42,191.04,191.37,4959.0,181.8743,182.2265,181.8648,182.1789,4959.0
2024-02-06 13:05:00,191.33,191.38,191.13,191.25,4827.0,182.1408,182.1884,181.9504,182.0647,4827.0
2024-02-06 13:10:00,191.27,191.34,191.23,191.23,3276.0,182.0837,182.1503,182.0456,182.0456,3276.0
2024-02-06 13:15:00,191.2,191.4,191.18,191.21,4354.0,182.0171,182.2075,181.998,182.0266,4354.0
2024-02-06 13:20:00,191.23,191.31,191.07,191.27,10959.0,182.0456,182.1218,181.8933,182.0837,10959.0
2024-02-06 13:25:00,191.27,191.5,191.26,191.47,5602.0,182.0837,182.3027,182.0742,182.2741,5602.0
2024-02-06 13:30:00,191.44,191.59,191.37,191.58,7740.0,182.2455,182.3883,182.1789,182.3788,7740.0
2024-02-06 13:35:00,191.64,191.8,191.59,191.67,8943.0,182.4359,182.5883,182.3883,182.4645,8943.0
2024-02-06 13:40:00,191.67,191.74,191.48,191.65,7983.0,182.4645,182.5311,182.2836,182.4455,7983.0
2024-02-06 13:45:00,191.59,191.73,191.59,191.64,8357.0,182.3883,182.5216,182.3883,182.4359,8357.0
2024-02-06 13:50:00,191.7,191.86,191.7,191.81,9707.0,182.4931,182.6454,182.4931,182.5978,9707.0
2024-02-06 13:55:00,191.81,191.98,191.79,191.86,10291.0,182.5978,182.7596,182.5787,182.6454,10291.0
2024-02-06 14:00:00,191.87,191.88,191.63,191.7,10719.0,182.6549,182.6644,182.4264,182.4931,10719.0
2024-02-06 14:05:00,191.73,191.75,191.44,191.49,12023.0,182.5216,182.5407,182.2455,182.2931,12023.0
2024-02-06 14:10:00,191.46,191.5,191.27,191.31,4740.0,182.2646,182.3027,182.0837,182.1218,4740.0
2024-02-06 14:15:00,191.28,191.7,191.28,191.7,4916.0,182.0932,182.4931,182.0932,182.4931,4916.0
2024-02-06 14:20:00,191.7,192.0,191.7,191.84,6999.0,182.4931,182.7786,182.4931,182.6263,6999.0
2024-02-06 14:25:00,191.92,191.94,191.67,191.67,9769.0,182.7025,182.7215,182.4645,182.4645,9769.0
2024-02-06 14:30:00,191.64,191.9,191.64,191.88,9342.0,182.4359,182.6834,182.4359,182.6644,9342.0
2024-02-06 14:35:00,191.87,191.93,191.65,191.71,6869.0,182.6549,182.712,182.4455,182.5026,6869.0
2024-02-06 14:40:00,191.76,191.77,191.59,191.77,8686.0,182.5502,182.5597,182.3883,182.5597,8686.0
2024-02-06 14:45:00,191.8,191.9,191.76,191.88,9525.0,182.5883,182.6834,182.5502,182.6644,9525.0
2024-02-06 14:50:00,191.87,191.98,191.86,191.9,9246.0,182.6549,182.7596,182.6454,182.6834,9246.0
2024-02-06 14:55:00,191.94,192.11,191.9,192.04,20765.0,182.7215,182.8834,182.6834,182.8167,20765.0
2024-02-06 15:00:00,192.04,192.11,191.98,192.06,5565.0,182.8167,182.8834,182.7596,182.8358,5565.0
2024-02-06 15:05:00,192.09,192.17,192.0,192.13,9428.0,182.8643,182.9405,182.7786,182.9024,9428.0
2024-02-06 15:10:00,192.13,192.17,191.99,192.16,11276.0,182.9024,182.9405,182.7691,182.931,11276.0
2024-02-06 15:15:00,192.19,192.54,192.18,192.34,17765.0,182.9595,183.2927,182.95,183.1023,17765.0
2024-02-06 15:20:00,192.41,192.43,192.0,192.08,4092.0,183.169,183.188,182.7786,182.8548,4092.0
2024-02-06 15:25:00,192.12,192.24,192.09,192.09,4465.0,182.8929,183.0071,182.8643,182.8643,4465.0
2024-02-06 15:30:00,192.11,192.21,192.03,192.21,5650.0,182.8834,182.9786,182.8072,182.9786,5650.0
2024-02-06 15:35:00,192.21,192.34,192.15,192.18,7325.0,182.9786,183.1023,182.9214,182.95,7325.0
2024-02-06 15:40:00,192.2,192.26,192.11,192.16,10050.0,182.969,183.0262,182.8834,182.931,10050.0
2024-02-06 15:45:00,192.14,192.21,191.9,191.9,13646.0,182.9119,182.9786,182.6834,182.6834,13646.0
2024-02-06 15:50:00,192.01,192.06,191.47,191.55,30679.0,182.7882,182.8358,182.2741,182.3503,30679.0
2024-02-06 15:55:00,191.58,191.91,191.58,191.65,98743.0,182.3788,182.693,182.3788,182.4455,98743.0
2024-02-07 09:30:00,192.29,192.88,192.29,192.66,21378.0,183.0547,183.6164,183.0547,183.4069,21378.0
2024-02-07 09:35:00,192.74,193.01,192.39,192.75,2956.0,183.4831,183.7401,183.1499,183.4926,2956.0
2024-02-07 09:40:00,192.75,192.76,191.39,191.39,5947.0,183.4926,183.5021,182.1979,182.1979,5947.0
2024-02-07 09:45:00,191.6,192.15,191.28,192.1,8737.0,182.3979,182.9214,182.0932,182.8738,8737.0
2024-02-07 09:50:00,192.1,192.41,192.01,192.31,10753.0,182.8738,183.169,182.7882,183.0738,10753.0
2024-02-07 09:55:00,192.28,192.71,192.28,192.49,4312.0,183.0452,183.4545,183.0452,183.2451,4312.0
2024-02-07 10:00:00,192.49,192.86,192.33,192.78,26505.0,183.2451,183.5973,183.0928,183.5212,26505.0
2024-02-07 10:05:00,192.6,192.71,192.21,192.45,24256.0,183.3498,183.4545,182.9786,183.207,24256.0
2024-02-07 10:10:00,192.45,192.99,192.31,192.9,14737.0,183.207,183.7211,183.0738,183.6354,14737.0
2024-02-07 10:15:00,192.88,193.12,192.86,192.96,35634.0,183.6164,183.8449,183.5973,183.6925,35634.0
2024-02-07 10:20:00,192.92,193.14,192.8,192.85,13405.0,183.6545,183.8639,183.5402,183.5878,13405.0
2024-02-07 10:25:00,192.78,192.78,192.3,192.68,6550.0,183.5212,183.5212,183.0642,183.426,6550.0
2024-02-07 10:30:00,192.87,193.02,192.04,192.23,5466.0,183.6069,183.7497,182.8167,182.9976,5466.0
2024-02-07 10:35:00,192.1,192.45,191.97,192.05,6258.0,182.8738,183.207,182.7501,182.8262,6258.0
2024-02-07 10:40:00,192.15,192.15,191.4,191.5,17556.0,182.9214,182.9214,182.2075,182.3027,17556.0
2024-02-07 10:45:00,191.5,191.84,191.48,191.61,4882.0,182.3027,182.6263,182.2836,182.4074,4882.0
2024-02-07 10:50:00,191.53,191.56,191.33,191.34,2403.0,182.3312,182.3598,182.1408,182.1503,2403.0
2024-02-07 10:55:00,191.49,191.66,191.37,191.66,8544.0,182.2931,182.455,182.1789,182.455,8544.0
2024-02-07 11:00:00,191.68,191.68,191.41,191.54,2270.0,182.474,182.474,182.217,182.3407,2270.0
2024-02-07 11:05:00,191.51,192.01,191.51,191.83,8426.0,182.3122,182.7882,182.3122,182.6168,8426.0
2024-02-07 11:10:00,191.78,191.78,191.23,191.31,3983.0,182.5692,182.5692,182.0456,182.1218,3983.0
2024-02-07 11:15:00,191.28,191.6,191.28,191.58,4612.0,182.0932,182.3979,182.0932,182.3788,4612.0
2024-02-07 11:20:00,191.48,191.48,190.89,190.89,9863.0,182.2836,182.2836,181.722,181.722,9863.0
2024-02-07 11:25:00,190.83,190.94,190.6,190.66,10395.0,181.6648,181.7696,181.4459,181.503,10395.0
2024-02-07 11:30:00,190.73,190.81,190.55,190.76,8343.0,181.5696,181.6458,181.3983,181.5982,8343.0
2024-02-07 11:35:00,190.67,190.91,190.55,190.81,6115.0,181.5125,181.741,181.3983,181.6458,6115.0
2024-02-07 11:40:00,190.87,190.97,190.81,190.96,6511.0,181.7029,181.7981,181.6458,181.7886,6511.0
2024-02-07 11:45:00,190.91,190.92,190.73,190.87,15320.0,181.741,181.7505,181.5696,181.7029,15320.0
2024-02-07 11:50:00,190.87,191.36,190.83,191.35,20468.0,181.7029,182.1694,181.6648,182.1599,20468.0
2024-02-07 11:55:00,191.34,191.75,191.34,191.67,2482.0,182.1503,182.5407,182.1503,182.4645,2482.0
2024-02-07 12:00:00,191.76,191.9,191.63,191.9,8045.0,182.5502,182.6834,182.4264,182.6834,8045.0
2024-02-07 12:05:00,191.89,192.15,191.88,192.0,9215.0,182.6739,182.9214,182.6644,182.7786,9215.0
2024-02-07 12:10:00,192.03,192.1,191.81,192.07,3674.0,182.8072,182.8738,182.5978,182.8453,3674.0
2024-02-07 12:15:00,191.99,192.15,191.9,192.06,15637.0,182.7691,182.9214,182.6834,182.8358,15637.0
2024-02-07 12:20:00,192.05,192.13,191.83,191.85,4479.0,182.8262,182.9024,182.6168,182.6359,4479.0
2024-02-07 12:25:00,191.84,191.92,191.6,191.77,5658.0,182.6263,182.7025,182.3979,182.5597,5658.0
2024-02-07 12:30:00,191.78,191.87,191.1,191.39,38079.0,182.5692,182.6549,181.9219,182.1979,38079.0
2024-02-07 12:35:00,191.39,191.67,191.38,191.67,21354.0,182.1979,182.4645,182.1884,182.4645,21354.0
2024-02-07 12:40:00,191.6,191.79,191.6,191.71,2658.0,182.3979,182.5787,182.3979,182.5026,2658.0
2024-02-07 12:45:00,191.95,192.16,191.85,192.04,30323.0,182.731,182.931,182.6359,182.8167,30323.0
2024-02-07 12:50:00,192.12,192.57,192.06,192.42,19410.0,182.8929,183.3213,182.8358,183.1785,19410.0
2024-02-07 12:55:00,192.48,192.48,192.38,192.42,9229.0,183.2356,183.2356,183.1404,183.1785,9229.0
2024-02-07 13:00:00,192.48,192.79,192.41,192.51,16277.0,183.2356,183.5307,183.169,183.2642,16277.0
2024-02-07 13:05:00,192.43,192.53,192.36,192.53,6527.0,183.188,183.2832,183.1214,183.2832,6527.0
2024-02-07 13:10:00,192.49,192.59,192.41,192.57,8042.0,183.2451,183.3403,183.169,183.3213,8042.0
2024-02-07 13:15:00,192.57,192.67,192.43,192.49,4210.0,183.3213,183.4165,183.188,183.2451,4210.0
2024-02-07 13:20:00,192.47,192.66,192.47,192.66,4508.0,183.2261,183.4069,183.2261,183.4069,4508.0
2024-02-07 13:25:00,192.57,192.8,192.57,192.76,7584.0,183.3213,183.5402,183.3213,183.5021,7584.0
2024-02-07 13:30:00,192.76,192.78,192.54,192.54,5292.0,183.5021,183.5212,183.2927,183.2927,5292.0
2024-02-07 13:35:00,192.58,192.62,192.43,192.62,9413.0,183.3308,183.3689,183.188,183.3689,9413.0
2024-02-07 13:40:00,192.62,192.66,192.47,192.62,11667.0,183.3689,183.4069,183.2261,183.3689,11667.0
2024-02-07 13:45:00,192.59,192.81,192.54,192.81,4849.0,183.3403,183.5497,183.2927,183.5497,4849.0
2024-02-07 13:50:00,192.84,193.21,192.84,193.21,6700.0,183.5783,183.9305,183.5783,183.9305,6700.0
2024-02-07 13:55:00,193.23,193.28,193.03,193.18,12614.0,183.9496,183.9972,183.7592,183.902,12614.0
2024-02-07 14:00:00,193.24,193.34,193.19,193.3,14394.0,183.9591,184.0543,183.9115,184.0162,14394.0
2024-02-07 14:05:00,193.31,193.36,193.12,193.29,7865.0,184.0257,184.0733,183.8449,184.0067,7865.0
2024-02-07 14:10:00,193.28,193.41,193.23,193.4,9091.0,183.9972,184.1209,183.9496,184.1114,9091.0
2024-02-07 14:15:00,193.38,193.47,193.27,193.33,24568.0,184.0924,184.178,183.9877,184.0448,24568.0
2024-02-07 14:20:00,193.4,193.51,193.21,193.22,23250.0,184.1114,184.2161,183.9305,183.9401,23250.0
2024-02-07 14:25:00,193.25,193.29,193.12,193.2,9469.0,183.9686,184.0067,183.8449,183.921,9469.0
2024-02-07 14:30:00,193.21,193.29,193.08,193.18,7357.0,183.9305,184.0067,183.8068,183.902,7357.0
2024-02-07 14:35:00,193.26,193.43,193.23,193.38,11704.0,183.9781,184.14,183.9496,184.0924,11704.0
2024-02-07 14:40:00,193.36,193.49,193.35,193.39,10937.0,184.0733,184.1971,184.0638,184.1019,10937.0
2024-02-07 14:45:00,193.44,193.56,193.41,193.45,8869.0,184.1495,184.2637,184.1209,184.159,8869.0
2024-02-07 14:50:00,193.44,193.51,193.4,193.5,13262.0,184.1495,184.2161,184.1114,184.2066,13262.0
2024-02-07 14:55:00,193.52,193.63,193.46,193.53,10426.0,184.2256,184.3304,184.1685,184.2352,10426.0
2024-02-07 15:00:00,193.55,193.63,193.45,193.59,11000.0,184.2542,184.3304,184.159,184.2923,11000.0
2024-02-07 15:05:00,193.59,193.63,193.53,193.6,7234.0,184.2923,184.3304,184.2352,184.3018,7234.0
2024-02-07 15:10:00,193.64,193.72,193.51,193.55,20333.0,184.3399,184.416,184.2161,184.2542,20333.0
2024-02-07 15:15:00,193.55,193.66,193.22,193.46,44679.0,184.2542,184.3589,183.9401,184.1685,44679.0
2024-02-07 15:20:00,193.45,193.7,193.3,193.67,22941.0,184.159,184.397,184.0162,184.3684,22941.0
2024-02-07 15:25:00,193.7,193.86,193.49,193.64,14137.0,184.397,184.5493,184.1971,184.3399,14137.0
2024-02-07 15:30:00,193.6,193.66,193.47,193.64,42905.0,184.3018,184.3589,184.178,184.3399,42905.0
2024-02-07 15:35:00,193.64,193.65,193.13,193.26,19158.0,184.3399,184.3494,183.8544,183.9781,19158.0
2024-02-07 15:40:00,193.23,193.3,193.08,193.19,19386.0,183.9496,184.0162,183.8068,183.9115,19386.0
2024-02-07 15:45:00,193.17,193.47,193.06,193.15,30602.0,183.8925,184.178,183.7877,183.8734,30602.0
2024-02-07 15:50:00,193.08,193.51,192.98,192.99,45222.0,183.8068,184.2161,183.7116,183.7211,45222.0
2024-02-07 15:55:00,192.97,193.75,192.93,193.64,132576.0,183.7021,184.4446,183.664,184.3399,132576.0
2024-02-08 09:30:00,192.63,193.5,191.78,191.79,36693.0,183.3784,184.2066,182.5692,182.5787,36693.0
2024-02-08 09:35:00,191.9,192.91,191.9,192.91,15841.0,182.6834,183.6449,182.6834,183.6449,15841.0
2024-02-08 09:40:00,192.91,193.37,192.8,193.07,15386.0,183.6449,184.0828,183.5402,183.7973,15386.0
2024-02-08 09:45:00,193.16,193.22,192.77,192.99,27335.0,183.8829,183.9401,183.5117,183.7211,27335.0
2024-02-08 09:50:00,193.13,193.25,192.89,193.03,6958.0,183.8544,183.9686,183.6259,183.7592,6958.0
2024-02-08 09:55:00,192.81,193.1,192.8,192.95,9788.0,183.5497,183.8258,183.5402,183.683,9788.0
2024-02-08 10:00:00,192.95,193.7,192.95,193.39,5464.0,183.683,184.397,183.683,184.1019,5464.0
2024-02-08 10:05:00,193.58,194.0,193.58,193.74,6834.0,184.2828,184.6826,184.2828,184.4351,6834.0
2024-02-08 10:10:00,193.84,193.93,193.67,193.7,5692.0,184.5303,184.616,184.3684,184.397,5692.0
2024-02-08 10:15:00,193.8,194.0,193.7,193.99,2136.0,184.4922,184.6826,184.397,184.6731,2136.0
2024-02-08 10:20:00,194.0,194.25,193.8,193.8,8618.0,184.6826,184.9206,184.4922,184.4922,8618.0
2024-02-08 10:25:00,193.82,193.96,193.61,193.68,24079.0,184.5112,184.6445,184.3113,184.378,24079.0
2024-02-08 10:30:00,193.68,193.75,193.39,193.59,18194.0,184.378,184.4446,184.1019,184.2923,18194.0
2024-02-08 10:35:00,193.61,193.61,193.27,193.37,14185.0,184.3113,184.3113,183.9877,184.0828,14185.0
2024-02-08 10:40:00,193.24,193.34,192.85,192.95,9878.0,183.9591,184.0543,183.5878,183.683,9878.0
2024-02-08 10:45:00,193.02,193.15,192.66,192.74,10541.0,183.7497,183.8734,183.4069,183.4831,10541.0
2024-02-08 10:50:00,192.74,193.14,192.68,193.08,9272.0,183.4831,183.8639,183.426,183.8068,9272.0
2024-02-08 10:55:00,193.07,193.4,192.96,193.31,9053.0,183.7973,184.1114,183.6925,184.0257,9053.0
2024-02-08 11:00:00,193.36,193.5,193.08,193.09,7280.0,184.0733,184.2066,183.8068,183.8163,7280.0
2024-02-08 11:05:00,193.12,193.22,192.5,192.5,7759.0,183.8449,183.9401,183.2546,183.2546,7759.0
2024-02-08 11:10:00,192.45,192.65,192.2,192.2,6149.0,183.207,183.3974,182.969,182.969,6149.0
2024-02-08 11:15:00,192.05,192.2,192.0,192.01,7935.0,182.8262,182.969,182.7786,182.7882,7935.0
2024-02-08 11:20:00,192.01,192.09,191.89,191.89,5518.0,182.7882,182.8643,182.6739,182.6739,5518.0
2024-02-08 11:25:00,191.91,191.96,191.66,191.71,49047.0,182.693,182.7406,182.455,182.5026,49047.0
2024-02-08 11:30:00,191.69,192.09,191.63,191.63,4349.0,182.4835,182.8643,182.4264,182.4264,4349.0
2024-02-08 11:35:00,191.74,192.01,191.73,191.97,3444.0,182.5311,182.7882,182.5216,182.7501,3444.0
2024-02-08 11:40:00,192.06,192.2,192.05,192.06,2160.0,182.8358,182.969,182.8262,182.8358,2160.0
2024-02-08 11:45:00,192.05,192.15,191.99,192.05,4542.0,182.8262,182.9214,182.7691,182.8262,4542.0
2024-02-08 11:50:00,192.04,192.17,192.01,192.16,4122.0,182.8167,182.9405,182.7882,182.931,4122.0
2024-02-08 11:55:00,192.1,192.13,191.99,192.09,6066.0,182.8738,182.9024,182.7691,182.8643,6066.0
2024-02-08 12:00:00,192.03,192.38,192.03,192.37,5914.0,182.8072,183.1404,182.8072,183.1309,5914.0
2024-02-08 12:05:00,192.41,192.63,192.29,192.42,5193.0,183.169,183.3784,183.0547,183.1785,5193.0
2024-02-08 12:10:00,192.42,192.51,192.29,192.34,7575.0,183.1785,183.2642,183.0547,183.1023,7575.0
2024-02-08 12:15:00,192.28,192.35,192.25,192.35,2646.0,183.0452,183.1118,183.0166,183.1118,2646.0
2024-02-08 12:20:00,192.28,192.28,192.04,192.15,2580.0,183.0452,183.0452,182.8167,182.9214,2580.0
2024-02-08 12:25:00,192.09,192.43,192.08,192.43,5842.0,182.8643,183.188,182.8548,183.188,5842.0
2024-02-08 12:30:00,192.44,192.45,192.15,192.29,10438.0,183.1975,183.207,182.9214,183.0547,10438.0
2024-02-08 12:35:00,192.24,192.3,192.06,192.12,4733.0,183.0071,183.0642,182.8358,182.8929,4733.0
2024-02-08 12:40:00,192.22,192.35,192.15,192.27,2314.0,182.9881,183.1118,182.9214,183.0357,2314.0
2024-02-08 12:45:00,192.25,192.28,191.92,192.05,1015.0,183.0166,183.0452,182.7025,182.8262,1015.0
2024-02-08 12:50:00,192.03,192.07,191.89,191.9,4186.0,182.8072,182.8453,182.6739,182.6834,4186.0
2024-02-08 12:55:00,191.91,192.04,191.85,192.0,4003.0,182.693,182.8167,182.6359,182.7786,4003.0
2024-02-08 13:00:00,192.05,192.62,192.01,192.62,6589.0,182.8262,183.3689,182.7882,183.3689,6589.0
2024-02-08 13:05:00,192.7,192.78,192.61,192.78,3059.0,183.445,183.5212,183.3593,183.5212,3059.0
2024-02-08 13:10:00,192.78,192.95,192.71,192.8,4936.0,183.5212,183.683,183.4545,183.5402,4936.0
2024-02-08 13:15:00,192.87,192.87,192.72,192.74,2175.0,183.6069,183.6069,183.4641,183.4831,2175.0
2024-02-08 13:20:00,192.74,192.88,192.71,192.82,4389.0,183.4831,183.6164,183.4545,183.5593,4389.0
2024-02-08 13:25:00,192.8,192.86,192.67,192.8,4853.0,183.5402,183.5973,183.4165,183.5402,4853.0
2024-02-08 13:30:00,192.77,192.8,192.42,192.54,10425.0,183.5117,183.5402,183.1785,183.2927,10425.0
2024-02-08 13:35:00,192.53,192.58,192.48,192.55,3747.0,183.2832,183.3308,183.2356,183.3022,3747.0
2024-02-08 13:40:00,192.5,192.68,192.5,192.62,3373.0,183.2546,183.426,183.2546,183.3689,3373.0
2024-02-08 13:45:00,192.61,192.68,192.55,192.66,4557.0,183.3593,183.426,183.3022,183.4069,4557.0
2024-02-08 13:50:00,192.68,192.89,192.67,192.87,4530.0,183.426,183.6259,183.4165,183.6069,4530.0
2024-02-08 13:55:00,192.91,193.1,192.89,193.09,5037.0,183.6449,183.8258,183.6259,183.8163,5037.0
2024-02-08 14:00:00,193.04,193.28,193.04,193.23,4716.0,183.7687,183.9972,183.7687,183.9496,4716.0
2024-02-08 14:05:00,193.18,193.18,193.02,193.02,4869.0,183.902,183.902,183.7497,183.7497,4869.0
2024-02-08 14:10:00,193.06,193.3,193.06,193.1,4415.0,183.7877,184.0162,183.7877,183.8258,4415.0
2024-02-08 14:15:00,193.11,193.29,193.11,193.25,5578.0,183.8353,184.0067,183.8353,183.9686,5578.0
2024-02-08 14:20:00,193.21,193.23,192.73,192.73,4186.0,183.9305,183.9496,183.4736,183.4736,4186.0
2024-02-08 14:25:00,192.75,192.98,192.75,192.82,8787.0,183.4926,183.7116,183.4926,183.5593,8787.0
2024-02-08 14:30:00,192.77,192.98,192.77,192.97,3609.0,183.5117,183.7116,183.5117,183.7021,3609.0
2024-02-08 14:35:00,192.87,193.03,192.85,193.0,2788.0,183.6069,183.7592,183.5878,183.7306,2788.0
2024-02-08 14:40:00,193.07,193.09,192.98,193.09,5757.0,183.7973,183.8163,183.7116,183.8163,5757.0
2024-02-08 14:45:00,193.02,193.11,192.97,193.0,2685.0,183.7497,183.8353,183.7021,183.7306,2685.0
2024-02-08 14:50:00,193.04,193.06,192.93,192.94,7296.0,183.7687,183.7877,183.664,183.6735,7296.0
2024-02-08 14:55:00,192.93,192.98,192.82,192.95,7336.0,183.664,183.7116,183.5593,183.683,7336.0
2024-02-08 15:00:00,192.9,192.96,192.85,192.93,5587.0,183.6354,183.6925,183.5878,183.664,5587.0
2024-02-08 15:05:00,192.93,192.99,192.74,192.77,14916.0,183.664,183.7211,183.4831,183.5117,14916.0
2024-02-08 15:10:00,192.75,192.97,192.75,192.93,9262.0,183.4926,183.7021,183.4926,183.664,9262.0
2024-02-08 15:15:00,192.93,193.12,192.89,193.12,14268.0,183.664,183.8449,183.6259,183.8449,14268.0
2024-02-08 15:20:00,193.12,193.38,193.12,193.28,11266.0,183.8449,184.0924,183.8449,183.9972,11266.0
2024-02-08 15:25:00,193.28,193.43,193.25,193.38,21523.0,183.9972,184.14,183.9686,184.0924,21523.0
2024-02-08 15:30:00,193.37,193.54,193.32,193.45,22231.0,184.0828,184.2447,184.0352,184.159,22231.0
2024-02-08 15:35:00,193.46,193.48,193.08,193.31,15785.0,184.1685,184.1876,183.8068,184.0257,15785.0
2024-02-08 15:40:00,193.32,193.68,193.32,193.68,22114.0,184.0352,184.378,184.0352,184.378,22114.0
2024-02-08 15:45:00,193.71,193.79,193.53,193.61,25250.0,184.4065,184.4827,184.2352,184.3113,25250.0
2024-02-08 15:50:00,193.58,193.86,193.47,193.56,66417.0,184.2828,184.5493,184.178,184.2637,66417.0
2024-02-08 15:55:00,193.6,194.03,193.34,193.61,198262.0,184.3018,184.7111,184.0543,184.3113,198262.0
2024-02-09 09:30:00,193.4,194.0,193.13,193.83,24513.0,184.1114,184.6826,183.8544,184.5208,24513.0
2024-02-09 09:35:00,193.53,194.01,193.53,193.8,7426.0,184.2352,184.6921,184.2352,184.4922,7426.0
2024-02-09 09:40:00,193.82,193.83,193.21,193.36,6726.0,184.5112,184.5208,183.9305,184.0733,6726.0
2024-02-09 09:45:00,193.36,193.36,192.52,192.67,7047.0,184.0733,184.0733,183.2737,183.4165,7047.0
2024-02-09 09:50:00,192.67,192.82,192.39,192.65,10305.0,183.4165,183.5593,183.1499,183.3974,10305.0
2024-02-09 09:55:00,192.63,192.78,192.04,192.47,5720.0,183.3784,183.5212,182.8167,183.2261,5720.0
2024-02-09 10:00:00,192.59,192.98,192.27,192.85,8323.0,183.3403,183.7116,183.0357,183.5878,8323.0
2024-02-09 10:05:00,193.09,193.09,192.65,192.89,4945.0,183.8163,183.8163,183.3974,183.6259,4945.0
2024-02-09 10:10:00,192.73,192.96,192.54,192.69,8974.0,183.4736,183.6925,183.2927,183.4355,8974.0
2024-02-09 10:15:00,192.71,192.87,192.49,192.5,11288.0,183.4545,183.6069,183.2451,183.2546,11288.0
2024-02-09 10:20:00,192.51,192.62,192.13,192.23,7056.0,183.2642,183.3689,182.9024,182.9976,7056.0
2024-02-09 10:25:00,192.19,192.32,191.8,191.93,12756.0,182.9595,183.0833,182.5883,182.712,12756.0
2024-02-09 10:30:00,191.97,192.12,191.64,191.76,9502.0,182.7501,182.8929,182.4359,182.5502,9502.0
2024-02-09 10:35:00,191.78,192.13,191.76,192.13,20621.0,182.5692,182.9024,182.5502,182.9024,20621.0
2024-02-09 10:40:00,192.13,192.3,191.95,192.19,10204.0,182.9024,183.0642,182.731,182.9595,10204.0
2024-02-09 10:45:00,192.03,192.17,191.87,192.09,7347.0,182.8072,182.9405,182.6549,182.8643,7347.0
2024-02-09 10:50:00,192.15,192.21,191.87,192.05,23878.0,182.9214,182.9786,182.6549,182.8262,23878.0
2024-02-09 10:55:00,192.05,192.27,191.9,192.17,9102.0,182.8262,183.0357,182.6834,182.9405,9102.0
2024-02-09 11:00:00,192.3,192.5,192.24,192.42,6489.0,183.0642,183.2546,183.0071,183.1785,6489.0
2024-02-09 11:05:00,192.44,192.62,192.28,192.62,8187.0,183.1975,183.3689,183.0452,183.3689,8187.0
2024-02-09 11:10:00,192.57,192.57,192.29,192.36,16235.0,183.3213,183.3213,183.0547,183.1214,16235.0
2024-02-09 11:15:00,192.27,192.27,191.95,192.1,21912.0,183.0357,183.0357,182.731,182.8738,21912.0
2024-02-09 11:20:00,192.09,192.2,192.01,192.15,7885.0,182.8643,182.969,182.7882,182.9214,7885.0
2024-02-09 11:25:00,192.14,192.2,192.04,192.07,9145.0,182.9119,182.969,182.8167,182.8453,9145.0
2024-02-09 11:30:00,192.07,192.35,192.06,192.29,7427.0,182.8453,183.1118,182.8358,183.0547,7427.0
2024-02-09 11:35:00,192.33,192.43,192.07,192.2,10653.0,183.0928,183.188,182.8453,182.969,10653.0
2024-02-09 11:40:00,192.27,192.35,192.11,192.28,7911.0,183.0357,183.1118,182.8834,183.0452,7911.0
2024-02-09 11:45:00,192.29,192.32,192.09,192.25,12478.0,183.0547,183.0833,182.8643,183.0166,12478.0
2024-02-09 11:50:00,192.1,192.17,192.07,192.08,4998.0,182.8738,182.9405,182.8453,182.8548,4998.0
2024-02-09 11:55:00,192.15,192.36,192.14,192.14,8280.0,182.9214,183.1214,182.9119,182.9119,8280.0
2024-02-09 12:00:00,192.15,192.23,192.08,192.19,3729.0,182.9214,182.9976,182.8548,182.9595,3729.0
2024-02-09 12:05:00,192.15,192.29,192.13,192.22,6718.0,182.9214,183.0547,182.9024,182.9881,6718.0
2024-02-09 12:10:00,192.26,192.31,192.08,192.23,4440.0,183.0262,183.0738,182.8548,182.9976,4440.0
2024-02-09 12:15:00,192.22,192.3,192.15,192.2,2252.0,182.9881,183.0642,182.9214,182.969,2252.0
2024-02-09 12:20:00,192.14,192.18,191.98,192.14,6379.0,182.9119,182.95,182.7596,182.9119,6379.0
2024-02-09 12:25:00,192.18,192.24,192.06,192.18,6012.0,182.95,183.0071,182.8358,182.95,6012.0
2024-02-09 12:30:00,192.17,192.38,192.14,192.28,16813.0,182.9405,183.1404,182.9119,183.0452,16813.0
2024-02-09 12:35:00,192.27,192.7,192.26,192.63,18951.0,183.0357,183.445,183.0262,183.3784,18951.0
2024-02-09 12:40:00,192.64,192.98,192.62,192.94,8494.0,183.3879,183.7116,183.3689,183.6735,8494.0
2024-02-09 12:45:00,192.94,193.02,192.84,192.85,3550.0,183.6735,183.7497,183.5783,183.5878,3550.0
2024-02-09 12:50:00,192.91,193.1,192.72,193.1,5927.0,183.6449,183.8258,183.4641,183.8258,5927.0
2024-02-09 12:55:00,193.07,193.24,193.03,193.06,4581.0,183.7973,183.9591,183.7592,183.7877,4581.0
2024-02-09 13:00:00,193.09,193.17,192.98,192.98,3538.0,183.8163,183.8925,183.7116,183.7116,3538.0
2024-02-09 13:05:00,193.09,193.16,192.98,193.0,4207.0,183.8163,183.8829,183.7116,183.7306,4207.0
2024-02-09 13:10:00,193.14,193.17,193.05,193.08,2458.0,183.8639,183.8925,183.7782,183.8068,2458.0
2024-02-09 13:15:00,193.07,193.17,193.0,193.17,4168.0,183.7973,183.8925,183.7306,183.8925,4168.0
2024-02-09 13:20:00,193.2,193.27,193.1,193.16,3225.0,183.921,183.9877,183.8258,183.8829,3225.0
2024-02-09 13:25:00,193.22,193.22,193.18,193.22,1022.0,183.9401,183.9401,183.902,183.9401,1022.0
2024-02-09 13:30:00,193.19,193.3,193.08,193.21,16515.0,183.9115,184.0162,183.8068,183.9305,16515.0
2024-02-09 13:35:00,193.21,193.21,192.95,193.16,5801.0,183.9305,183.9305,183.683,183.8829,5801.0
2024-02-09 13:40:00,193.17,193.22,193.08,193.21,4854.0,183.8925,183.9401,183.8068,183.9305,4854.0
2024-02-09 13:45:00,193.26,193.26,193.09,193.2,6682.0,183.9781,183.9781,183.8163,183.921,6682.0
2024-02-09 13:50:00,193.16,193.3,193.11,193.19,7427.0,183.8829,184.0162,183.8353,183.9115,7427.0
2024-02-09 13:55:00,193.18,193.23,193.07,193.13,5624.0,183.902,183.9496,183.7973,183.8544,5624.0
2024-02-09 14:00:00,193.2,193.32,193.19,193.3,7504.0,183.921,184.0352,183.9115,184.0162,7504.0
2024-02-09 14:05:00,193.3,193.44,193.26,193.33,5772.0,184.0162,184.1495,183.9781,184.0448,5772.0
2024-02-09 14:10:00,193.38,193.64,193.37,193.59,9976.0,184.0924,184.3399,184.0828,184.2923,9976.0
2024-02-09 14:15:00,193.6,193.72,193.54,193.65,8399.0,184.3018,184.416,184.2447,184.3494,8399.0
2024-02-09 14:20:00,193.65,193.68,193.54,193.54,7918.0,184.3494,184.378,184.2447,184.2447,7918.0
2024-02-09 14:25:00,193.63,193.84,193.63,193.76,6646.0,184.3304,184.5303,184.3304,184.4541,6646.0
2024-02-09 14:30:00,193.81,193.81,193.6,193.64,5679.0,184.5017,184.5017,184.3018,184.3399,5679.0
2024-02-09 14:35:00,193.6,194.0,193.52,194.0,22179.0,184.3018,184.6826,184.2256,184.6826,22179.0
2024-02-09 14:40:00,193.98,194.21,193.95,194.07,10830.0,184.6636,184.8825,184.635,184.7492,10830.0
2024-02-09 14:45:00,194.12,194.15,193.97,194.0,7438.0,184.7968,184.8254,184.654,184.6826,7438.0
2024-02-09 14:50:00,193.97,194.27,193.94,194.13,18564.0,184.654,184.9396,184.6255,184.8063,18564.0
2024-02-09 14:55:00,193.98,194.21,193.95,194.17,34304.0,184.6636,184.8825,184.635,184.8444,34304.0
2024-02-09 15:00:00,194.16,194.24,194.12,194.21,14067.0,184.8349,184.9111,184.7968,184.8825,14067.0
2024-02-09 15:05:00,194.15,194.24,193.94,194.02,7754.0,184.8254,184.9111,184.6255,184.7016,7754.0
2024-02-09 15:10:00,194.03,194.17,193.95,194.15,4746.0,184.7111,184.8444,184.635,184.8254,4746.0
2024-02-09 15:15:00,194.2,194.33,194.1,194.1,5108.0,184.873,184.9967,184.7778,184.7778,5108.0
2024-02-09 15:20:00,194.06,194.2,193.98,194.06,9316.0,184.7397,184.873,184.6636,184.7397,9316.0
2024-02-09 15:25:00,194.09,194.22,194.04,194.2,14835.0,184.7683,184.892,184.7207,184.873,14835.0
2024-02-09 15:30:00,194.16,194.23,194.07,194.19,15798.0,184.8349,184.9015,184.7492,184.8635,15798.0
2024-02-09 15:35:00,194.19,194.41,194.18,194.34,14361.0,184.8635,185.0729,184.8539,185.0063,14361.0
2024-02-09 15:40:00,194.35,194.51,194.1,194.14,17265.0,185.0158,185.1681,184.7778,184.8159,17265.0
2024-02-09 15:45:00,194.11,194.32,194.08,194.21,19761.0,184.7873,184.9872,184.7587,184.8825,19761.0
2024-02-09 15:50:00,194.31,194.39,194.1,194.27,22233.0,184.9777,185.0539,184.7778,184.9396,22233.0
2024-02-09 15:55:00,194.32,194.46,194.26,194.44,39790.0,184.9872,185.1205,184.9301,185.1015,39790.0
2024-02-12 09:30:00,194.99,195.41,193.61,193.8,23454.0,185.625,186.0249,184.3113,184.4922,23454.0
2024-02-12 09:35:00,193.8,194.78,193.35,194.59,13074.0,184.4922,185.4251,184.0638,185.2443,13074.0
2024-02-12 09:40:00,194.81,194.97,194.52,194.67,9898.0,185.4537,185.606,185.1776,185.3204,9898.0
2024-02-12 09:45:00,194.58,194.67,194.3,194.49,5104.0,185.2347,185.3204,184.9682,185.1491,5104.0
2024-02-12 09:50:00,194.48,194.68,194.17,194.42,3299.0,185.1395,185.3299,184.8444,185.0824,3299.0
2024-02-12 09:55:00,194.45,194.63,194.15,194.15,2438.0,185.111,185.2823,184.8254,184.8254,2438.0
2024-02-12 10:00:00,194.19,194.25,193.95,194.01,3850.0,184.8635,184.9206,184.635,184.6921,3850.0
2024-02-12 10:05:00,194.07,194.5,193.94,194.5,3745.0,184.7492,185.1586,184.6255,185.1586,3745.0
2024-02-12 10:10:00,194.47,194.62,194.23,194.61,9633.0,185.13,185.2728,184.9015,185.2633,9633.0
2024-02-12 10:15:00,194.43,194.53,194.23,194.52,10276.0,185.0919,185.1871,184.9015,185.1776,10276.0
2024-02-12 10:20:00,194.54,194.57,193.96,194.09,9755.0,185.1967,185.2252,184.6445,184.7683,9755.0
2024-02-12 10:25:00,194.02,194.02,193.51,193.52,17463.0,184.7016,184.7016,184.2161,184.2256,17463.0
2024-02-12 10:30:00,193.58,194.16,193.5,193.68,8167.0,184.2828,184.8349,184.2066,184.378,8167.0
2024-02-12 10:35:00,193.68,193.98,193.14,193.35,10455.0,184.378,184.6636,183.8639,184.0638,10455.0
2024-02-12 10:40:00,193.25,193.53,193.25,193.45,9601.0,183.9686,184.2352,183.9686,184.159,9601.0
2024-02-12 10:45:00,193.36,193.44,193.05,193.05,4475.0,184.0733,184.1495,183.7782,183.7782,4475.0
2024-02-12 10:50:00,193.0,193.45,192.88,192.9,12612.0,183.7306,184.159,183.6164,183.6354,12612.0
2024-02-12 10:55:00,193.03,193.24,192.89,193.22,7474.0,183.7592,183.9591,183.6259,183.9401,7474.0
2024-02-12 11:00:00,193.23,193.61,193.18,193.52,7214.0,183.9496,184.3113,183.902,184.2256,7214.0
2024-02-12 11:05:00,193.5,193.82,193.33,193.69,8531.0,184.2066,184.5112,184.0448,184.3875,8531.0
2024-02-12 11:10:00,193.69,193.7,193.48,193.7,2437.0,184.3875,184.397,184.1876,184.397,2437.0
2024-02-12 11:15:00,193.73,194.01,193.73,194.0,7948.0,184.4256,184.6921,184.4256,184.6826,7948.0
2024-02-12 11:20:00,193.95,194.21,193.91,194.21,2608.0,184.635,184.8825,184.5969,184.8825,2608.0
2024-02-12 11:25:00,194.22,194.27,193.96,194.12,4948.0,184.892,184.9396,184.6445,184.7968,4948.0
2024-02-12 11:30:00,194.22,194.54,194.12,194.33,4577.0,184.892,185.1967,184.7968,184.9967,4577.0
2024-02-12 11:35:00,194.24,194.28,194.05,194.05,3752.0,184.9111,184.9491,184.7302,184.7302,3752.0
2024-02-12 11:40:00,194.03,194.07,193.87,193.92,4720.0,184.7111,184.7492,184.5588,184.6064,4720.0
2024-02-12 11:45:00,193.82,193.83,193.58,193.59,2452.0,184.5112,184.5208,184.2828,184.2923,2452.0
2024-02-12 11:50:00,193.52,193.62,193.49,193.53,4560.0,184.2256,184.3208,184.1971,184.2352,4560.0
2024-02-12 11:55:00,193.58,193.78,193.37,193.37,5522.0,184.2828,184.4732,184.0828,184.0828,5522.0
2024-02-12 12:00:00,193.52,193.7,193.45,193.68,6757.0,184.2256,184.397,184.159,184.378,6757.0
2024-02-12 12:05:00,193.69,193.93,193.6,193.78,4706.0,184.3875,184.616,184.3018,184.4732,4706.0
2024-02-12 12:10:00,193.78,193.97,193.76,193.78,3724.0,184.4732,184.654,184.4541,184.4732,3724.0
2024-02-12 12:15:00,193.62,193.7,193.5,193.54,7237.0,184.3208,184.397,184.2066,184.2447,7237.0
2024-02-12 12:20:00,193.52,193.52,193.24,193.25,3481.0,184.2256,184.2256,183.9591,183.9686,3481.0
2024-02-12 12:25:00,193.26,193.32,193.17,193.21,4833.0,183.9781,184.0352,183.8925,183.9305,4833.0
2024-02-12 12:30:00,193.16,193.16,192.96,192.96,3909.0,183.8829,183.8829,183.6925,183.6925,3909.0
2024-02-12 12:35:00,193.01,193.13,192.88,192.95,6509.0,183.7401,183.8544,183.6164,183.683,6509.0
2024-02-12 12:40:00,192.95,193.02,192.78,192.94,7036.0,183.683,183.7497,183.5212,183.6735,7036.0
2024-02-12 12:45:00,192.94,193.04,192.87,192.87,5834.0,183.6735,183.7687,183.6069,183.6069,5834.0
2024-02-12 12:50:00,192.91,193.23,192.9,193.14,6483.0,183.6449,183.9496,183.6354,183.8639,6483.0
2024-02-12 12:55:00,193.19,193.19,192.92,193.0,4078.0,183.9115,183.9115,183.6545,183.7306,4078.0
2024-02-12 13:00:00,193.01,193.2,192.97,193.2,3732.0,183.7401,183.921,183.7021,183.921,3732.0
2024-02-12 13:05:00,193.22,193.23,192.88,192.91,3947.0,183.9401,183.9496,183.6164,183.6449,3947.0
2024-02-12 13:10:00,192.9,193.09,192.9,192.94,12854.0,183.6354,183.8163,183.6354,183.6735,12854.0
2024-02-12 13:15:00,192.92,193.08,192.84,193.06,9368.0,183.6545,183.8068,183.5783,183.7877,9368.0
2024-02-12 13:20:00,193.08,193.22,192.93,193.2,8489.0,183.8068,183.9401,183.664,183.921,8489.0
2024-02-12 13:25:00,193.17,193.17,193.01,193.01,6176.0,183.8925,183.8925,183.7401,183.7401,6176.0
2024-02-12 13:30:00,192.93,193.08,192.92,192.98,1403.0,183.664,183.8068,183.6545,183.7116,1403.0
2024-02-12 13:35:00,192.97,193.17,192.93,193.16,5734.0,183.7021,183.8925,183.664,183.8829,5734.0
2024-02-12 13:40:00,193.19,193.2,192.96,193.05,4226.0,183.9115,183.921,183.6925,183.7782,4226.0
2024-02-12 13:45:00,193.04,193.09,192.95,193.0,4592.0,183.7687,183.8163,183.683,183.7306,4592.0
2024-02-12 13:50:00,193.05,193.15,192.93,192.93,4762.0,183.7782,183.8734,183.664,183.664,4762.0
2024-02-12 13:55:00,192.88,193.05,192.79,193.05,9983.0,183.6164,183.7782,183.5307,183.7782,9983.0
2024-02-12 14:00:00,193.0,193.15,192.89,192.99,2656.0,183.7306,183.8734,183.6259,183.7211,2656.0
2024-02-12 14:05:00,192.97,193.02,192.85,192.85,5133.0,183.7021,183.7497,183.5878,183.5878,5133.0
2024-02-12 14:10:00,192.81,192.89,192.65,192.65,7163.0,183.5497,183.6259,183.3974,183.3974,7163.0
2024-02-12 14:15:00,192.72,192.72,192.36,192.46,8184.0,183.4641,183.4641,183.1214,183.2166,8184.0
2024-02-12 14:20:00,192.3,192.47,192.13,192.13,6577.0,183.0642,183.2261,182.9024,182.9024,6577.0
2024-02-12 14:25:00,192.15,192.29,192.05,192.27,4403.0,182.9214,183.0547,182.8262,183.0357,4403.0
2024-02-12 14:30:00,192.24,192.28,192.14,192.14,8583.0,183.0071,183.0452,182.9119,182.9119,8583.0
2024-02-12 14:35:00,192.08,192.19,191.93,192.02,8769.0,182.8548,182.9595,182.712,182.7977,8769.0
2024-02-12 14:40:00,191.95,191.99,191.88,191.96,2556.0,182.731,182.7691,182.6644,182.7406,2556.0
2024-02-12 14:45:00,191.9,191.95,191.68,191.68,6157.0,182.6834,182.731,182.474,182.474,6157.0
2024-02-12 14:50:00,191.63,191.76,191.44,191.64,6408.0,182.4264,182.5502,182.2455,182.4359,6408.0
2024-02-12 14:55:00,191.62,191.8,191.61,191.68,5171.0,182.4169,182.5883,182.4074,182.474,5171.0
2024-02-12 15:00:00,191.72,192.08,191.7,191.94,5166.0,182.5121,182.8548,182.4931,182.7215,5166.0
2024-02-12 15:05:00,191.98,192.09,191.93,192.0,5642.0,182.7596,182.8643,182.712,182.7786,5642.0
2024-02-12 15:10:00,192.04,192.33,191.88,192.33,11416.0,182.8167,183.0928,182.6644,183.0928,11416.0
2024-02-12 15:15:00,192.33,192.35,192.19,192.32,7626.0,183.0928,183.1118,182.9595,183.0833,7626.0
2024-02-12 15:20:00,192.29,192.31,192.14,192.3,8342.0,183.0547,183.0738,182.9119,183.0642,8342.0
2024-02-12 15:25:00,192.22,192.36,192.03,192.11,8779.0,182.9881,183.1214,182.8072,182.8834,8779.0
2024-02-12 15:30:00,192.11,192.11,191.55,191.62,20816.0,182.8834,182.8834,182.3503,182.4169,20816.0
2024-02-12 15:35:00,191.6,192.06,191.6,191.99,19125.0,182.3979,182.8358,182.3979,182.7691,19125.0
2024-02-12 15:40:00,192.04,192.67,192.01,192.59,15433.0,182.8167,183.4165,182.7882,183.3403,15433.0
2024-02-12 15:45:00,192.54,192.71,192.08,192.16,33553.0,183.2927,183.4545,182.8548,182.931,33553.0
2024-02-12 15:50:00,192.13,192.2,191.79,191.88,29198.0,182.9024,182.969,182.5787,182.6644,29198.0
2024-02-12 15:55:00,191.95,191.99,191.65,191.87,85067.0,182.731,182.7691,182.4455,182.6549,85067.0
2024-02-13 09:30:00,188.17,188.25,186.44,187.58,66341.0,179.1326,179.2088,177.4857,178.5709,66341.0
2024-02-13 09:35:00,187.68,188.11,187.09,187.09,8352.0,178.6661,179.0755,178.1045,178.1045,8352.0
2024-02-13 09:40:00,187.09,187.2,186.59,186.72,8765.0,178.1045,178.2092,177.6285,177.7522,8765.0
2024-02-13 09:45:00,186.78,187.01,186.44,186.81,8995.0,177.8094,178.0283,177.4857,177.8379,8995.0
2024-02-13 09:50:00,186.66,186.76,185.99,186.01,20024.0,177.6951,177.7903,177.0573,177.0763,20024.0
2024-02-13 09:55:00,186.0,186.48,185.9,186.08,11027.0,177.0668,177.5238,176.9716,177.143,11027.0
2024-02-13 10:00:00,186.05,187.06,185.89,186.83,16179.0,177.1144,178.0759,176.9621,177.857,16179.0
2024-02-13 10:05:00,186.88,187.03,186.46,186.87,9547.0,177.9045,178.0473,177.5047,177.895,9547.0
2024-02-13 10:10:00,186.87,187.33,186.65,187.33,5616.0,177.895,178.3329,177.6856,178.3329,5616.0
2024-02-13 10:15:00,187.54,187.61,187.11,187.31,7269.0,178.5329,178.5995,178.1235,178.3139,7269.0
2024-02-13 10:20:00,187.23,187.23,186.6,186.6,9649.0,178.2377,178.2377,177.638,177.638,9649.0
2024-02-13 10:25:00,186.66,187.06,186.6,187.06,10016.0,177.6951,178.0759,177.638,178.0759,10016.0
2024-02-13 10:30:00,187.06,187.11,186.72,186.75,8459.0,178.0759,178.1235,177.7522,177.7808,8459.0
2024-02-13 10:35:00,186.75,186.76,186.2,186.35,6358.0,177.7808,177.7903,177.2572,177.4,6358.0
2024-02-13 10:40:00,186.2,186.37,186.1,186.19,10738.0,177.2572,177.419,177.162,177.2477,10738.0
2024-02-13 10:45:00,186.34,186.36,186.0,186.2,6044.0,177.3905,177.4095,177.0668,177.2572,6044.0
2024-02-13 10:50:00,186.34,186.46,186.16,186.36,4839.0,177.3905,177.5047,177.2191,177.4095,4839.0
2024-02-13 10:55:00,186.31,186.6,186.31,186.43,10047.0,177.3619,177.638,177.3619,177.4762,10047.0
2024-02-13 11:00:00,186.49,186.63,186.34,186.55,6238.0,177.5333,177.6666,177.3905,177.5904,6238.0
2024-02-13 11:05:00,186.56,186.73,186.43,186.6,6886.0,177.5999,177.7618,177.4762,177.638,6886.0
2024-02-13 11:10:00,186.6,186.76,186.55,186.76,6845.0,177.638,177.7903,177.5904,177.7903,6845.0
2024-02-13 11:15:00,186.87,186.91,186.54,186.75,6352.0,177.895,177.9331,177.5809,177.7808,6352.0
2024-02-13 11:20:00,186.71,186.92,186.66,186.9,7924.0,177.7427,177.9426,177.6951,177.9236,7924.0
2024-02-13 11:25:00,186.94,187.06,186.83,186.88,8558.0,177.9617,178.0759,177.857,177.9045,8558.0
2024-02-13 11:30:00,186.87,187.09,186.84,186.97,12957.0,177.895,178.1045,177.8665,177.9902,12957.0
2024-02-13 11:35:00,186.93,186.99,186.42,186.5,7847.0,177.9521,178.0093,177.4666,177.5428,7847.0
2024-02-13 11:40:00,186.56,186.66,186.32,186.33,10699.0,177.5999,177.6951,177.3714,177.381,10699.0
2024-02-13 11:45:00,186.31,186.48,186.19,186.29,11436.0,177.3619,177.5238,177.2477,177.3429,11436.0
2024-02-13 11:50:00,186.28,186.3,186.01,186.08,8766.0,177.3334,177.3524,177.0763,177.143,8766.0
2024-02-13 11:55:00,186.13,186.63,186.09,186.49,12203.0,177.1906,177.6666,177.1525,177.5333,12203.0
2024-02-13 12:00:00,186.52,186.67,186.32,186.32,5681.0,177.5618,177.7046,177.3714,177.3714,5681.0
2024-02-13 12:05:00,186.32,186.34,186.03,186.1,8659.0,177.3714,177.3905,177.0954,177.162,8659.0
2024-02-13 12:10:00,186.04,186.24,186.04,186.17,7673.0,177.1049,177.2953,177.1049,177.2286,7673.0
2024-02-13 12:15:00,186.12,186.67,186.06,186.65,19291.0,177.181,177.7046,177.1239,177.6856,19291.0
2024-02-13 12:20:00,186.69,186.81,186.12,186.13,22403.0,177.7237,177.8379,177.181,177.1906,22403.0
2024-02-13 12:25:00,186.13,186.27,185.95,186.13,18697.0,177.1906,177.3238,177.0192,177.1906,18697.0
2024-02-13 12:30:00,186.13,186.23,185.96,186.0,12619.0,177.1906,177.2858,177.0287,177.0668,12619.0
2024-02-13 12:35:00,185.98,186.1,185.93,185.94,8805.0,177.0478,177.162,177.0002,177.0097,8805.0
2024-02-13 12:40:00,185.93,185.97,185.7,185.73,9741.0,177.0002,177.0383,176.7812,176.8098,9741.0
2024-02-13 12:45:00,185.83,185.83,185.32,185.56,13174.0,176.905,176.905,176.4195,176.6479,13174.0
2024-02-13 12:50:00,185.56,185.78,185.46,185.46,7322.0,176.6479,176.8574,176.5527,176.5527,7322.0
2024-02-13 12:55:00,185.39,185.57,185.33,185.51,9314.0,176.4861,176.6575,176.429,176.6003,9314.0
2024-02-13 13:00:00,185.46,185.47,185.14,185.17,13549.0,176.5527,176.5623,176.2481,176.2767,13549.0
2024-02-13 13:05:00,185.18,185.67,185.17,185.21,27400.0,176.2862,176.7527,176.2767,176.3148,27400.0
2024-02-13 13:10:00,185.32,185.33,185.07,185.09,9108.0,176.4195,176.429,176.1815,176.2005,9108.0
2024-02-13 13:15:00,185.05,185.63,185.0,185.53,16579.0,176.1624,176.7146,176.1148,176.6194,16579.0
2024-02-13 13:20:00,185.53,185.58,185.22,185.23,5792.0,176.6194,176.667,176.3243,176.3338,5792.0
2024-02-13 13:25:00,185.21,185.48,185.21,185.33,8597.0,176.3148,176.5718,176.3148,176.429,8597.0
2024-02-13 13:30:00,185.38,185.39,185.0,185.0,8842.0,176.4766,176.4861,176.1148,176.1148,8842.0
2024-02-13 13:35:00,185.0,185.07,184.77,184.98,10172.0,176.1148,176.1815,175.8959,176.0958,10172.0
2024-02-13 13:40:00,184.94,184.94,184.4,184.5,8798.0,176.0577,176.0577,175.5437,175.6389,8798.0
2024-02-13 13:45:00,184.4,184.89,184.35,184.58,19028.0,175.5437,176.0101,175.4961,175.715,19028.0
2024-02-13 13:50:00,184.63,184.75,184.48,184.75,15067.0,175.7626,175.8768,175.6198,175.8768,15067.0
2024-02-13 13:55:00,184.69,185.09,184.62,185.09,7065.0,175.8197,176.2005,175.7531,176.2005,7065.0
2024-02-13 14:00:00,185.11,185.4,185.02,185.34,17905.0,176.2196,176.4956,176.1339,176.4385,17905.0
2024-02-13 14:05:00,185.37,185.47,184.96,185.37,24277.0,176.4671,176.5623,176.0768,176.4671,24277.0
2024-02-13 14:10:00,185.32,185.37,185.01,185.05,6421.0,176.4195,176.4671,176.1244,176.1624,6421.0
2024-02-13 14:15:00,185.06,185.06,184.86,184.91,6756.0,176.172,176.172,175.9816,176.0292,6756.0
2024-02-13 14:20:00,184.96,184.98,184.62,184.62,3810.0,176.0768,176.0958,175.7531,175.7531,3810.0
2024-02-13 14:25:00,184.73,184.75,184.4,184.56,6887.0,175.8578,175.8768,175.5437,175.696,6887.0
2024-02-13 14:30:00,184.43,184.97,184.43,184.77,6728.0,175.5722,176.0863,175.5722,175.8959,6728.0
2024-02-13 14:35:00,184.89,185.09,184.56,184.61,7222.0,176.0101,176.2005,175.696,175.7436,7222.0
2024-02-13 14:40:00,184.69,184.76,184.49,184.76,15543.0,175.8197,175.8864,175.6293,175.8864,15543.0
2024-02-13 14:45:00,184.68,184.83,184.36,184.43,8780.0,175.8102,175.953,175.5056,175.5722,8780.0
2024-02-13 14:50:00,184.43,184.44,184.05,184.25,9938.0,175.5722,175.5817,175.2105,175.4009,9938.0
2024-02-13 14:55:00,184.23,184.86,184.09,184.86,22474.0,175.3818,175.9816,175.2485,175.9816,22474.0
2024-02-13 15:00:00,184.83,185.22,184.82,185.01,12977.0,175.953,176.3243,175.9435,176.1244,12977.0
2024-02-13 15:05:00,185.08,185.1,184.84,184.99,15048.0,176.191,176.21,175.9625,176.1053,15048.0
2024-02-13 15:10:00,185.04,185.43,184.96,185.2,26763.0,176.1529,176.5242,176.0768,176.3052,26763.0
2024-02-13 15:15:00,185.23,185.45,184.87,184.93,28261.0,176.3338,176.5432,175.9911,176.0482,28261.0
2024-02-13 15:20:00,184.96,185.25,184.93,185.07,16317.0,176.0768,176.3528,176.0482,176.1815,16317.0
2024-02-13 15:25:00,185.12,185.45,185.03,185.44,18652.0,176.2291,176.5432,176.1434,176.5337,18652.0
2024-02-13 15:30:00,185.42,185.72,185.33,185.72,16204.0,176.5147,176.8003,176.429,176.8003,16204.0
2024-02-13 15:35:00,185.72,185.98,185.72,185.85,21636.0,176.8003,177.0478,176.8003,176.924,21636.0
2024-02-13 15:40:00,185.88,186.67,185.85,186.64,36881.0,176.9526,177.7046,176.924,177.6761,36881.0
2024-02-13 15:45:00,186.67,187.38,186.67,187.25,66748.0,177.7046,178.3805,177.7046,178.2568,66748.0
2024-02-13 15:50:00,187.25,188.02,187.25,187.81,94358.0,178.2568,178.9898,178.2568,178.7899,94358.0
2024-02-13 15:55:00,187.86,188.7,187.86,188.42,200683.0,178.8375,179.6371,178.8375,179.3706,200683.0
2024-02-14 09:30:00,188.85,189.52,188.01,188.63,47823.0,179.7799,180.4178,178.9803,179.5705,47823.0
2024-02-14 09:35:00,188.31,188.44,187.27,187.5,14394.0,179.2659,179.3896,178.2758,178.4948,14394.0
2024-02-14 09:40:00,187.52,188.81,187.51,188.7,21612.0,178.5138,179.7419,178.5043,179.6371,21612.0
2024-02-14 09:45:00,188.73,188.91,187.99,187.99,29973.0,179.6657,179.8371,178.9612,178.9612,29973.0
2024-02-14 09:50:00,188.03,188.24,187.69,187.76,7994.0,178.9993,179.1992,178.6756,178.7423,7994.0
2024-02-14 09:55:00,187.72,187.86,187.01,187.16,8236.0,178.7042,178.8375,178.0283,178.1711,8236.0
2024-02-14 10:00:00,187.03,187.33,186.84,187.05,9484.0,178.0473,178.3329,177.8665,178.0664,9484.0
2024-02-14 10:05:00,187.33,187.93,187.33,187.93,9663.0,178.3329,178.9041,178.3329,178.9041,9663.0
2024-02-14 10:10:00,188.08,188.49,187.9,188.07,14834.0,179.0469,179.4372,178.8756,179.0374,14834.0
2024-02-14 10:15:00,188.27,188.9,188.08,188.67,2368.0,179.2278,179.8275,179.0469,179.6086,2368.0
2024-02-14 10:20:00,188.8,189.6,188.77,189.59,18086.0,179.7323,180.4939,179.7038,180.4844,18086.0
2024-02-14 10:25:00,189.59,190.03,189.27,189.28,7953.0,180.4844,180.9033,180.1798,180.1893,7953.0
2024-02-14 10:30:00,189.38,189.81,189.11,189.57,4273.0,180.2845,180.6938,180.0274,180.4654,4273.0
2024-02-14 10:35:00,189.65,189.78,189.35,189.35,5793.0,180.5415,180.6653,180.2559,180.2559,5793.0
2024-02-14 10:40:00,189.25,189.46,189.2,189.46,4524.0,180.1607,180.3606,180.1131,180.3606,4524.0
2024-02-14 10:45:00,189.43,189.69,189.07,189.07,4121.0,180.3321,180.5796,179.9894,179.9894,4121.0
2024-02-14 10:50:00,189.2,189.25,188.89,188.98,6054.0,180.1131,180.1607,179.818,179.9037,6054.0
2024-02-14 10:55:00,188.79,188.96,188.72,188.86,3938.0,179.7228,179.8847,179.6562,179.7895,3938.0
2024-02-14 11:00:00,188.85,188.9,188.5,188.63,7475.0,179.7799,179.8275,179.4467,179.5705,7475.0
2024-02-14 11:05:00,188.75,189.08,188.69,188.98,14016.0,179.6847,179.9989,179.6276,179.9037,14016.0
2024-02-14 11:10:00,188.98,189.29,188.97,189.28,3956.0,179.9037,180.1988,179.8942,180.1893,3956.0
2024-02-14 11:15:00,189.28,189.56,189.2,189.5,5410.0,180.1893,180.4558,180.1131,180.3987,5410.0
2024-02-14 11:20:00,189.5,189.68,189.38,189.67,5254.0,180.3987,180.5701,180.2845,180.5606,5254.0
2024-02-14 11:25:00,189.68,189.8,189.57,189.6,8201.0,180.5701,180.6843,180.4654,180.4939,8201.0
2024-02-14 11:30:00,189.61,189.74,189.6,189.68,9715.0,180.5034,180.6272,180.4939,180.5701,9715.0
2024-02-14 11:35:00,189.65,189.75,189.5,189.53,11168.0,180.5415,180.6367,180.3987,180.4273,11168.0
2024-02-14 11:40:00,189.48,189.58,188.59,188.59,19994.0,180.3797,180.4749,179.5324,179.5324,19994.0
2024-02-14 11:45:00,188.56,189.01,188.56,188.89,7502.0,179.5039,179.9322,179.5039,179.818,7502.0
2024-02-14 11:50:00,188.79,189.03,188.75,189.0,11933.0,179.7228,179.9513,179.6847,179.9227,11933.0
2024-02-14 11:55:00,188.97,189.0,188.68,188.78,6395.0,179.8942,179.9227,179.6181,179.7133,6395.0
2024-02-14 12:00:00,188.8,188.8,188.32,188.42,7587.0,179.7323,179.7323,179.2754,179.3706,7587.0
2024-02-14 12:05:00,188.43,188.43,187.9,188.13,7134.0,179.3801,179.3801,178.8756,179.0945,7134.0
2024-02-14 12:10:00,188.19,188.48,188.19,188.47,2755.0,179.1516,179.4277,179.1516,179.4182,2755.0
2024-02-14 12:15:00,188.43,188.91,188.42,188.77,5200.0,179.3801,179.8371,179.3706,179.7038,5200.0
2024-02-14 12:20:00,188.83,188.96,188.68,188.85,8643.0,179.7609,179.8847,179.6181,179.7799,8643.0
2024-02-14 12:25:00,188.78,188.87,188.7,188.86,4258.0,179.7133,179.799,179.6371,179.7895,4258.0
2024-02-14 12:30:00,188.81,188.99,188.78,188.9,1594.0,179.7419,179.9132,179.7133,179.8275,1594.0
2024-02-14 12:35:00,188.9,189.18,188.8,189.04,4566.0,179.8275,180.0941,179.7323,179.9608,4566.0
2024-02-14 12:40:00,188.95,189.17,188.95,189.17,537.0,179.8751,180.0846,179.8751,180.0846,537.0
2024-02-14 12:45:00,189.18,189.2,189.05,189.05,4393.0,180.0941,180.1131,179.9703,179.9703,4393.0
2024-02-14 12:50:00,189.03,189.04,188.68,188.68,5458.0,179.9513,179.9608,179.6181,179.6181,5458.0
2024-02-14 12:55:00,188.73,188.78,188.52,188.58,2678.0,179.6657,179.7133,179.4658,179.5229,2678.0
2024-02-14 13:00:00,188.53,188.64,188.47,188.6,6234.0,179.4753,179.58,179.4182,179.5419,6234.0
2024-02-14 13:05:00,188.56,188.71,188.48,188.65,7177.0,179.5039,179.6467,179.4277,179.5895,7177.0
2024-02-14 13:10:00,188.63,188.92,188.62,188.75,12690.0,179.5705,179.8466,179.561,179.6847,12690.0
2024-02-14 13:15:00,188.75,188.85,188.68,188.75,17101.0,179.6847,179.7799,179.6181,179.6847,17101.0
2024-02-14 13:20:00,188.78,188.78,188.37,188.38,6239.0,179.7133,179.7133,179.323,179.3325,6239.0
2024-02-14 13:25:00,188.27,188.49,188.01,188.47,6782.0,179.2278,179.4372,178.9803,179.4182,6782.0
2024-02-14 13:30:00,188.54,188.88,188.54,188.88,5845.0,179.4848,179.8085,179.4848,179.8085,5845.0
2024-02-14 13:35:00,188.89,189.1,188.88,188.98,4470.0,179.818,180.0179,179.8085,179.9037,4470.0
2024-02-14 13:40:00,188.95,189.05,188.81,188.81,4435.0,179.8751,179.9703,179.7419,179.7419,4435.0
2024-02-14 13:45:00,188.76,188.89,188.75,188.81,3832.0,179.6943,179.818,179.6847,179.7419,3832.0
2024-02-14 13:50:00,188.72,188.78,188.54,188.6,8134.0,179.6562,179.7133,179.4848,179.5419,8134.0
2024-02-14 13:55:00,188.55,188.72,188.47,188.72,2784.0,179.4943,179.6562,179.4182,179.6562,2784.0
2024-02-14 14:00:00,188.72,188.96,188.62,188.62,12225.0,179.6562,179.8847,179.561,179.561,12225.0
2024-02-14 14:05:00,188.55,188.55,188.2,188.31,3447.0,179.4943,179.4943,179.1612,179.2659,3447.0
2024-02-14 14:10:00,188.25,188.59,188.25,188.58,8139.0,179.2088,179.5324,179.2088,179.5229,8139.0
2024-02-14 14:15:00,188.63,188.77,188.61,188.75,6979.0,179.5705,179.7038,179.5515,179.6847,6979.0
2024-02-14 14:20:00,188.69,188.81,188.65,188.73,7706.0,179.6276,179.7419,179.5895,179.6657,7706.0
2024-02-14 14:25:00,188.73,188.83,188.69,188.76,14245.0,179.6657,179.7609,179.6276,179.6943,14245.0
2024-02-14 14:30:00,188.74,188.78,188.57,188.65,10988.0,179.6752,179.7133,179.5134,179.5895,10988.0
2024-02-14 14:35:00,188.61,188.75,188.6,188.71,3602.0,179.5515,179.6847,179.5419,179.6467,3602.0
2024-02-14 14:40:00,188.68,188.77,188.54,188.57,3988.0,179.6181,179.7038,179.4848,179.5134,3988.0
2024-02-14 14:45:00,188.53,188.63,188.49,188.58,3950.0,179.4753,179.5705,179.4372,179.5229,3950.0
2024-02-14 14:50:00,188.54,188.57,188.35,188.39,5860.0,179.4848,179.5134,179.3039,179.342,5860.0
2024-02-14 14:55:00,188.33,188.46,188.27,188.43,5644.0,179.2849,179.4087,179.2278,179.3801,5644.0
2024-02-14 15:00:00,188.44,188.54,188.22,188.5,8460.0,179.3896,179.4848,179.1802,179.4467,8460.0
2024-02-14 15:05:00,188.53,188.59,188.34,188.42,11838.0,179.4753,179.5324,179.2944,179.3706,11838.0
2024-02-14 15:10:00,188.42,188.54,188.29,188.5,5250.0,179.3706,179.4848,179.2468,179.4467,5250.0
2024-02-14 15:15:00,188.49,188.63,188.45,188.55,7897.0,179.4372,179.5705,179.3991,179.4943,7897.0
2024-02-14 15:20:00,188.6,188.96,188.57,188.94,9410.0,179.5419,179.8847,179.5134,179.8656,9410.0
2024-02-14 15:25:00,188.94,189.07,188.81,188.99,7970.0,179.8656,179.9894,179.7419,179.9132,7970.0
2024-02-14 15:30:00,189.05,189.05,188.72,188.83,15911.0,179.9703,179.9703,179.6562,179.7609,15911.0
2024-02-14 15:35:00,188.78,188.81,188.51,188.76,10979.0,179.7133,179.7419,179.4563,179.6943,10979.0
2024-02-14 15:40:00,188.77,188.96,188.56,188.85,12670.0,179.7038,179.8847,179.5039,179.7799,12670.0
2024-02-14 15:45:00,188.88,189.04,188.48,188.49,14450.0,179.8085,179.9608,179.4277,179.4372,14450.0
2024-02-14 15:50:00,188.7,188.77,187.8,187.99,38332.0,179.6371,179.7038,178.7804,178.9612,38332.0
2024-02-14 15:55:00,188.06,188.76,187.77,188.49,143105.0,179.0279,179.6943,178.7518,179.4372,143105.0
2024-02-15 09:30:00,189.97,190.24,189.06,190.02,40174.0,180.8461,181.1032,179.9798,180.8937,40174.0
2024-02-15 09:35:00,190.21,190.73,190.04,190.57,9442.0,181.0746,181.5696,180.9128,181.4173,9442.0
2024-02-15 09:40:00,190.42,190.6,190.08,190.46,18391.0,181.2745,181.4459,180.9509,181.3126,18391.0
2024-02-15 09:45:00,190.36,190.7,190.05,190.46,15924.0,181.2174,181.5411,180.9223,181.3126,15924.0
2024-02-15 09:50:00,190.45,190.53,189.85,190.24,10443.0,181.3031,181.3792,180.7319,181.1032,10443.0
2024-02-15 09:55:00,190.01,190.08,189.91,190.01,9302.0,180.8842,180.9509,180.789,180.8842,9302.0
2024-02-15 10:00:00,190.06,190.23,189.37,189.47,21456.0,180.9318,181.0937,180.275,180.3702,21456.0
2024-02-15 10:05:00,189.4,189.4,189.01,189.11,7560.0,180.3035,180.3035,179.9322,180.0274,7560.0
2024-02-15 10:10:00,189.13,189.15,188.92,188.97,7611.0,180.0465,180.0655,179.8466,179.8942,7611.0
2024-02-15 10:15:00,188.94,188.94,188.59,188.78,12889.0,179.8656,179.8656,179.5324,179.7133,12889.0
2024-02-15 10:20:00,188.77,188.83,188.6,188.74,14002.0,179.7038,179.7609,179.5419,179.6752,14002.0
2024-02-15 10:25:00,188.71,189.15,188.58,188.84,16534.0,179.6467,180.0655,179.5229,179.7704,16534.0
2024-02-15 10:30:00,188.8,188.85,188.12,188.19,8027.0,179.7323,179.7799,179.085,179.1516,8027.0
2024-02-15 10:35:00,188.31,188.63,187.97,188.57,12802.0,179.2659,179.5705,178.9422,179.5134,12802.0
2024-02-15 10:40:00,188.59,188.59,187.95,187.95,9093.0,179.5324,179.5324,178.9232,178.9232,9093.0
2024-02-15 10:45:00,188.0,188.35,187.94,188.0,11671.0,178.9708,179.3039,178.9136,178.9708,11671.0
2024-02-15 10:50:00,187.98,188.09,187.8,187.9,13669.0,178.9517,179.0564,178.7804,178.8756,13669.0
2024-02-15 10:55:00,187.86,188.13,187.86,187.88,18019.0,178.8375,179.0945,178.8375,178.8565,18019.0
2024-02-15 11:00:00,187.89,188.42,187.81,188.32,23594.0,178.866,179.3706,178.7899,179.2754,23594.0
2024-02-15 11:05:00,188.42,188.44,188.07,188.26,11460.0,179.3706,179.3896,179.0374,179.2183,11460.0
2024-02-15 11:10:00,188.27,188.41,187.86,187.86,12841.0,179.2278,179.3611,178.8375,178.8375,12841.0
2024-02-15 11:15:00,187.91,188.4,187.78,188.33,24319.0,178.8851,179.3515,178.7613,179.2849,24319.0
2024-02-15 11:20:00,188.33,188.46,187.95,188.07,12911.0,179.2849,179.4087,178.9232,179.0374,12911.0
2024-02-15 11:25:00,188.09,188.2,187.9,188.08,15712.0,179.0564,179.1612,178.8756,179.0469,15712.0
2024-02-15 11:30:00,188.09,188.2,187.74,187.74,21487.0,179.0564,179.1612,178.7232,178.7232,21487.0
2024-02-15 11:35:00,187.83,188.02,187.77,187.93,14473.0,178.8089,178.9898,178.7518,178.9041,14473.0
2024-02-15 11:40:00,188.17,188.23,187.86,188.22,8405.0,179.1326,179.1897,178.8375,179.1802,8405.0
2024-02-15 11:45:00,188.22,188.4,188.12,188.34,16768.0,179.1802,179.3515,179.085,179.2944,16768.0
2024-02-15 11:50:00,188.37,188.44,188.14,188.44,9068.0,179.323,179.3896,179.104,179.3896,9068.0
2024-02-15 11:55:00,188.37,188.7,188.29,188.59,17793.0,179.323,179.6371,179.2468,179.5324,17793.0
2024-02-15 12:00:00,188.61,188.94,188.5,188.89,29441.0,179.5515,179.8656,179.4467,179.818,29441.0
2024-02-15 12:05:00,188.94,189.18,188.69,188.72,23533.0,179.8656,180.0941,179.6276,179.6562,23533.0
2024-02-15 12:10:00,188.78,188.93,188.68,188.86,9792.0,179.7133,179.8561,179.6181,179.7895,9792.0
2024-02-15 12:15:00,188.82,188.87,188.63,188.84,28444.0,179.7514,179.799,179.5705,179.7704,28444.0
2024-02-15 12:20:00,188.8,188.8,188.53,188.64,7221.0,179.7323,179.7323,179.4753,179.58,7221.0
2024-02-15 12:25:00,188.58,188.9,188.58,188.6,10164.0,179.5229,179.8275,179.5229,179.5419,10164.0
2024-02-15 12:30:00,188.79,188.9,188.65,188.7,14312.0,179.7228,179.8275,179.5895,179.6371,14312.0
2024-02-15 12:35:00,188.68,188.85,188.63,188.75,11539.0,179.6181,179.7799,179.5705,179.6847,11539.0
2024-02-15 12:40:00,188.75,188.87,188.65,188.83,12343.0,179.6847,179.799,179.5895,179.7609,12343.0
2024-02-15 12:45:00,188.85,189.06,188.68,188.71,18610.0,179.7799,179.9798,179.6181,179.6467,18610.0
2024-02-15 12:50:00,188.82,188.93,188.76,188.93,9632.0,179.7514,179.8561,179.6943,179.8561,9632.0
2024-02-15 12:55:00,188.91,189.08,188.76,188.97,17796.0,179.8371,179.9989,179.6943,179.8942,17796.0
2024-02-15 13:00:00,188.93,189.12,188.88,189.0,20033.0,179.8561,180.037,179.8085,179.9227,20033.0
2024-02-15 13:05:00,188.99,189.14,188.95,189.12,51573.0,179.9132,180.056,179.8751,180.037,51573.0
2024-02-15 13:10:00,189.1,189.24,188.85,188.86,18682.0,180.0179,180.1512,179.7799,179.7895,18682.0
2024-02-15 13:15:00,188.9,188.94,188.66,188.81,7630.0,179.8275,179.8656,179.5991,179.7419,7630.0
2024-02-15 13:20:00,188.85,189.05,188.82,188.92,18405.0,179.7799,179.9703,179.7514,179.8466,18405.0
2024-02-15 13:25:00,188.87,189.07,188.86,189.0,11244.0,179.799,179.9894,179.7895,179.9227,11244.0
2024-02-15 13:30:00,189.0,189.15,188.98,189.09,21924.0,179.9227,180.0655,179.9037,180.0084,21924.0
2024-02-15 13:35:00,189.09,189.5,189.08,189.16,14051.0,180.0084,180.3987,179.9989,180.075,14051.0
2024-02-15 13:40:00,189.12,189.28,189.04,189.09,12621.0,180.037,180.1893,179.9608,180.0084,12621.0
2024-02-15 13:45:00,189.14,189.3,189.09,189.17,23776.0,180.056,180.2083,180.0084,180.0846,23776.0
2024-02-15 13:50:00,189.19,189.5,189.09,189.37,9949.0,180.1036,180.3987,180.0084,180.275,9949.0
2024-02-15 13:55:00,189.36,189.37,189.21,189.26,5997.0,180.2654,180.275,180.1226,180.1702,5997.0
2024-02-15 14:00:00,189.3,189.41,189.02,189.03,9787.0,180.2083,180.313,179.9418,179.9513,9787.0
2024-02-15 14:05:00,189.07,189.12,188.97,189.08,7654.0,179.9894,180.037,179.8942,179.9989,7654.0
2024-02-15 14:10:00,189.02,189.07,188.9,188.95,14579.0,179.9418,179.9894,179.8275,179.8751,14579.0
2024-02-15 14:15:00,188.96,189.06,188.9,189.0,10466.0,179.8847,179.9798,179.8275,179.9227,10466.0
2024-02-15 14:20:00,189.03,189.2,189.0,189.02,7058.0,179.9513,180.1131,179.9227,179.9418,7058.0
2024-02-15 14:25:00,189.02,189.12,188.85,189.09,11178.0,179.9418,180.037,179.7799,180.0084,11178.0
2024-02-15 14:30:00,189.1,189.17,188.94,189.15,10580.0,180.0179,180.0846,179.8656,180.0655,10580.0
2024-02-15 14:35:00,189.1,189.24,189.08,189.22,13883.0,180.0179,180.1512,179.9989,180.1322,13883.0
2024-02-15 14:40:00,189.24,189.34,189.09,189.3,8638.0,180.1512,180.2464,180.0084,180.2083,8638.0
2024-02-15 14:45:00,189.3,189.32,189.02,189.1,10218.0,180.2083,180.2274,179.9418,180.0179,10218.0
2024-02-15 14:50:00,189.09,189.24,188.94,189.24,41138.0,180.0084,180.1512,179.8656,180.1512,41138.0
2024-02-15 14:55:00,189.25,189.49,189.23,189.39,11283.0,180.1607,180.3892,180.1417,180.294,11283.0
2024-02-15 15:00:00,189.37,189.51,189.35,189.48,4967.0,180.275,180.4082,180.2559,180.3797,4967.0
2024-02-15 15:05:00,189.41,189.59,189.29,189.59,11813.0,180.313,180.4844,180.1988,180.4844,11813.0
2024-02-15 15:10:00,189.59,190.14,189.59,190.1,30167.0,180.4844,181.008,180.4844,180.9699,30167.0
2024-02-15 15:15:00,190.06,190.14,189.85,190.09,7669.0,180.9318,181.008,180.7319,180.9604,7669.0
2024-02-15 15:20:00,190.05,190.05,189.59,189.65,6520.0,180.9223,180.9223,180.4844,180.5415,6520.0
2024-02-15 15:25:00,189.64,189.71,189.54,189.54,12555.0,180.532,180.5986,180.4368,180.4368,12555.0
2024-02-15 15:30:00,189.56,189.62,189.45,189.56,8708.0,180.4558,180.513,180.3511,180.4558,8708.0
2024-02-15 15:35:00,189.53,189.53,189.0,189.13,11932.0,180.4273,180.4273,179.9227,180.0465,11932.0
2024-02-15 15:40:00,189.11,189.29,189.01,189.18,12067.0,180.0274,180.1988,179.9322,180.0941,12067.0
2024-02-15 15:45:00,189.17,189.34,188.89,189.26,27890.0,180.0846,180.2464,179.818,180.1702,27890.0
2024-02-15 15:50:00,189.19,189.46,189.04,189.2,32556.0,180.1036,180.3606,179.9608,180.1131,32556.0
2024-02-15 15:55:00,189.28,189.52,189.11,189.46,109408.0,180.1893,180.4178,180.0274,180.3606,109408.0
2024-02-16 09:30:00,186.78,187.29,185.01,186.11,89406.0,177.8094,178.2949,176.1244,177.1715,89406.0
2024-02-16 09:35:00,186.06,186.23,185.21,186.0,6306.0,177.1239,177.2858,176.3148,177.0668,6306.0
2024-02-16 09:40:00,185.98,186.22,185.45,186.09,8074.0,177.0478,177.2762,176.5432,177.1525,8074.0
2024-02-16 09:45:00,186.2,186.38,185.68,185.97,4634.0,177.2572,177.4286,176.7622,177.0383,4634.0
2024-02-16 09:50:00,185.97,186.73,185.95,186.48,8201.0,177.0383,177.7618,177.0192,177.5238,8201.0
2024-02-16 09:55:00,186.39,186.85,186.27,186.27,9401.0,177.4381,177.876,177.3238,177.3238,9401.0
2024-02-16 10:00:00,186.43,187.29,186.1,187.27,14029.0,177.4762,178.2949,177.162,178.2758,14029.0
2024-02-16 10:05:00,187.27,187.47,186.72,187.07,20376.0,178.2758,178.4662,177.7522,178.0854,20376.0
2024-02-16 10:10:00,186.96,187.44,186.93,187.16,25717.0,177.9807,178.4377,177.9521,178.1711,25717.0
2024-02-16 10:15:00,187.26,187.5,187.15,187.27,12478.0,178.2663,178.4948,178.1616,178.2758,12478.0
2024-02-16 10:20:00,187.26,187.28,186.82,186.9,10542.0,178.2663,178.2853,177.8474,177.9236,10542.0
2024-02-16 10:25:00,186.9,187.31,186.83,187.11,13448.0,177.9236,178.3139,177.857,178.1235,13448.0
2024-02-16 10:30:00,187.07,187.12,186.86,187.11,11727.0,178.0854,178.133,177.8855,178.1235,11727.0
2024-02-16 10:35:00,187.21,187.28,186.81,186.87,17722.0,178.2187,178.2853,177.8379,177.895,17722.0
2024-02-16 10:40:00,186.82,187.04,186.68,186.69,14779.0,177.8474,178.0569,177.7142,177.7237,14779.0
2024-02-16 10:45:00,186.69,186.86,186.66,186.74,12082.0,177.7237,177.8855,177.6951,177.7713,12082.0
2024-02-16 10:50:00,186.75,186.82,186.51,186.6,8713.0,177.7808,177.8474,177.5523,177.638,8713.0
2024-02-16 10:55:00,186.59,186.81,186.5,186.8,15937.0,177.6285,177.8379,177.5428,177.8284,15937.0
2024-02-16 11:00:00,186.85,186.98,186.7,186.91,8384.0,177.876,177.9997,177.7332,177.9331,8384.0
2024-02-16 11:05:00,186.85,186.98,186.76,186.85,5525.0,177.876,177.9997,177.7903,177.876,5525.0
2024-02-16 11:10:00,186.86,186.86,186.64,186.69,10061.0,177.8855,177.8855,177.6761,177.7237,10061.0
2024-02-16 11:15:00,186.65,186.69,186.4,186.62,11261.0,177.6856,177.7237,177.4476,177.657,11261.0
2024-02-16 11:20:00,186.66,186.71,186.53,186.62,8936.0,177.6951,177.7427,177.5714,177.657,8936.0
2024-02-16 11:25:00,186.61,186.74,186.49,186.72,6295.0,177.6475,177.7713,177.5333,177.7522,6295.0
2024-02-16 11:30:00,186.7,186.78,186.39,186.52,8063.0,177.7332,177.8094,177.4381,177.5618,8063.0
2024-02-16 11:35:00,186.47,186.69,186.34,186.69,8529.0,177.5142,177.7237,177.3905,177.7237,8529.0
2024-02-16 11:40:00,186.65,186.84,186.57,186.84,15607.0,177.6856,177.8665,177.6094,177.8665,15607.0
2024-02-16 11:45:00,186.93,186.96,186.7,186.83,5519.0,177.9521,177.9807,177.7332,177.857,5519.0
2024-02-16 11:50:00,186.87,186.98,186.78,186.92,9536.0,177.895,177.9997,177.8094,177.9426,9536.0
2024-02-16 11:55:00,186.91,187.01,186.86,186.94,4992.0,177.9331,178.0283,177.8855,177.9617,4992.0
2024-02-16 12:00:00,186.93,186.97,186.69,186.69,9407.0,177.9521,177.9902,177.7237,177.7237,9407.0
2024-02-16 12:05:00,186.74,186.83,186.54,186.54,5340.0,177.7713,177.857,177.5809,177.5809,5340.0
2024-02-16 12:10:00,186.54,186.96,186.54,186.95,6850.0,177.5809,177.9807,177.5809,177.9712,6850.0
2024-02-16 12:15:00,186.86,186.92,186.74,186.91,2741.0,177.8855,177.9426,177.7713,177.9331,2741.0
2024-02-16 12:20:00,186.84,186.92,186.8,186.86,5896.0,177.8665,177.9426,177.8284,177.8855,5896.0
2024-02-16 12:25:00,186.85,186.91,186.78,186.86,4492.0,177.876,177.9331,177.8094,177.8855,4492.0
2024-02-16 12:30:00,186.84,186.84,186.71,186.73,2780.0,177.8665,177.8665,177.7427,177.7618,2780.0
2024-02-16 12:35:00,186.7,186.7,186.6,186.61,4358.0,177.7332,177.7332,177.638,177.6475,4358.0
2024-02-16 12:40:00,186.61,186.77,186.61,186.75,6356.0,177.6475,177.7998,177.6475,177.7808,6356.0
2024-02-16 12:45:00,186.72,186.87,186.71,186.75,4563.0,177.7522,177.895,177.7427,177.7808,4563.0
2024-02-16 12:50:00,186.81,186.96,186.8,186.89,4068.0,177.8379,177.9807,177.8284,177.9141,4068.0
2024-02-16 12:55:00,186.89,186.89,186.72,186.79,3529.0,177.9141,177.9141,177.7522,177.8189,3529.0
2024-02-16 13:00:00,186.71,186.82,186.64,186.74,6562.0,177.7427,177.8474,177.6761,177.7713,6562.0
2024-02-16 13:05:00,186.67,186.79,186.61,186.79,4751.0,177.7046,177.8189,177.6475,177.8189,4751.0
2024-02-16 13:10:00,186.79,186.91,186.63,186.87,3830.0,177.8189,177.9331,177.6666,177.895,3830.0
2024-02-16 13:15:00,186.87,186.99,186.72,186.99,4999.0,177.895,178.0093,177.7522,178.0093,4999.0
2024-02-16 13:20:00,186.99,187.3,186.96,187.23,6796.0,178.0093,178.3044,177.9807,178.2377,6796.0
2024-02-16 13:25:00,187.21,187.47,187.1,187.1,8310.0,178.2187,178.4662,178.114,178.114,8310.0
2024-02-16 13:30:00,187.18,187.19,187.0,187.0,4014.0,178.1901,178.1997,178.0188,178.0188,4014.0
2024-02-16 13:35:00,186.94,186.98,186.86,186.98,3741.0,177.9617,177.9997,177.8855,177.9997,3741.0
2024-02-16 13:40:00,186.99,187.01,186.83,186.98,7683.0,178.0093,178.0283,177.857,177.9997,7683.0
2024-02-16 13:45:00,186.97,187.04,186.88,186.94,8045.0,177.9902,178.0569,177.9045,177.9617,8045.0
2024-02-16 13:50:00,186.94,187.07,186.94,186.94,8810.0,177.9617,178.0854,177.9617,177.9617,8810.0
2024-02-16 13:55:00,186.97,187.28,186.92,187.23,6948.0,177.9902,178.2853,177.9426,178.2377,6948.0
2024-02-16 14:00:00,187.25,187.42,187.23,187.36,6459.0,178.2568,178.4186,178.2377,178.3615,6459.0
2024-02-16 14:05:00,187.36,187.49,187.25,187.25,17634.0,178.3615,178.4853,178.2568,178.2568,17634.0
2024-02-16 14:10:00,187.33,187.33,187.12,187.19,4448.0,178.3329,178.3329,178.133,178.1997,4448.0
2024-02-16 14:15:00,187.19,187.61,187.13,187.51,8698.0,178.1997,178.5995,178.1425,178.5043,8698.0
2024-02-16 14:20:00,187.42,187.58,187.33,187.41,3101.0,178.4186,178.5709,178.3329,178.4091,3101.0
2024-02-16 14:25:00,187.42,187.6,187.38,187.51,4709.0,178.4186,178.59,178.3805,178.5043,4709.0
2024-02-16 14:30:00,187.52,187.59,187.31,187.39,5612.0,178.5138,178.5804,178.3139,178.3901,5612.0
2024-02-16 14:35:00,187.39,187.39,187.23,187.34,10940.0,178.3901,178.3901,178.2377,178.3425,10940.0
2024-02-16 14:40:00,187.34,187.38,187.15,187.27,5960.0,178.3425,178.3805,178.1616,178.2758,5960.0
2024-02-16 14:45:00,187.23,187.23,186.57,186.59,7954.0,178.2377,178.2377,177.6094,177.6285,7954.0
2024-02-16 14:50:00,186.63,186.96,186.6,186.85,15393.0,177.6666,177.9807,177.638,177.876,15393.0
2024-02-16 14:55:00,186.87,187.01,186.77,186.85,13339.0,177.895,178.0283,177.7998,177.876,13339.0
2024-02-16 15:00:00,186.79,186.82,186.64,186.78,5045.0,177.8189,177.8474,177.6761,177.8094,5045.0
2024-02-16 15:05:00,186.78,186.85,186.67,186.73,7895.0,177.8094,177.876,177.7046,177.7618,7895.0
2024-02-16 15:10:00,186.73,186.79,186.27,186.27,5508.0,177.7618,177.8189,177.3238,177.3238,5508.0
2024-02-16 15:15:00,186.25,186.45,186.22,186.34,11441.0,177.3048,177.4952,177.2762,177.3905,11441.0
2024-02-16 15:20:00,186.38,186.59,186.36,186.54,7813.0,177.4286,177.6285,177.4095,177.5809,7813.0
2024-02-16 15:25:00,186.57,186.64,186.28,186.59,16283.0,177.6094,177.6761,177.3334,177.6285,16283.0
2024-02-16 15:30:00,186.59,187.39,186.58,187.38,27655.0,177.6285,178.3901,177.619,178.3805,27655.0
2024-02-16 15:35:00,187.44,187.44,187.09,187.16,14875.0,178.4377,178.4377,178.1045,178.1711,14875.0
2024-02-16 15:40:00,187.16,187.24,186.86,187.24,21964.0,178.1711,178.2473,177.8855,178.2473,21964.0
2024-02-16 15:45:00,187.24,187.34,186.69,186.74,21798.0,178.2473,178.3425,177.7237,177.7713,21798.0
2024-02-16 15:50:00,186.77,187.11,186.62,186.9,36376.0,177.7998,178.1235,177.657,177.9236,36376.0
2024-02-16 15:55:00,186.88,187.36,186.84,187.11,81433.0,177.9045,178.3615,177.8665,178.1235,81433.0
2024-02-20 09:30:00,187.09,187.45,185.78,187.12,46832.0,178.1045,178.4472,176.8574,178.133,46832.0
2024-02-20 09:35:00,187.25,187.26,186.01,187.06,21812.0,178.2568,178.2663,177.0763,178.0759,21812.0
2024-02-20 09:40:00,186.95,187.55,186.92,187.41,22233.0,177.9712,178.5424,177.9426,178.4091,22233.0
2024-02-20 09:45:00,187.53,188.17,187.26,187.95,4881.0,178.5233,179.1326,178.2663,178.9232,4881.0
2024-02-20 09:50:00,187.92,188.53,187.55,188.3,8769.0,178.8946,179.4753,178.5424,179.2563,8769.0
2024-02-20 09:55:00,188.18,188.42,187.61,187.61,12648.0,179.1421,179.3706,178.5995,178.5995,12648.0
2024-02-20 10:00:00,187.74,187.85,187.29,187.55,20647.0,178.7232,178.828,178.2949,178.5424,20647.0
2024-02-20 10:05:00,187.53,187.82,187.46,187.81,13979.0,178.5233,178.7994,178.4567,178.7899,13979.0
2024-02-20 10:10:00,187.8,187.83,187.43,187.45,9151.0,178.7804,178.8089,178.4281,178.4472,9151.0
2024-02-20 10:15:00,187.43,187.47,187.0,187.43,7169.0,178.4281,178.4662,178.0188,178.4281,7169.0
2024-02-20 10:20:00,187.42,188.17,187.4,187.92,16197.0,178.4186,179.1326,178.3996,178.8946,16197.0
2024-02-20 10:25:00,187.9,188.53,187.79,188.22,5745.0,178.8756,179.4753,178.7708,179.1802,5745.0
2024-02-20 10:30:00,188.4,188.43,187.89,188.14,15654.0,179.3515,179.3801,178.866,179.104,15654.0
2024-02-20 10:35:00,188.06,188.24,187.95,188.06,5006.0,179.0279,179.1992,178.9232,179.0279,5006.0
2024-02-20 10:40:00,188.07,188.4,187.93,188.29,6676.0,179.0374,179.3515,178.9041,179.2468,6676.0
2024-02-20 10:45:00,188.23,188.64,188.21,188.24,18549.0,179.1897,179.58,179.1707,179.1992,18549.0
2024-02-20 10:50:00,188.33,188.71,188.33,188.68,12223.0,179.2849,179.6467,179.2849,179.6181,12223.0
2024-02-20 10:55:00,188.56,188.57,188.18,188.26,16945.0,179.5039,179.5134,179.1421,179.2183,16945.0
2024-02-20 11:00:00,188.21,188.31,187.93,188.06,8024.0,179.1707,179.2659,178.9041,179.0279,8024.0
2024-02-20 11:05:00,188.07,188.54,188.06,188.2,11409.0,179.0374,179.4848,179.0279,179.1612,11409.0
2024-02-20 11:10:00,188.17,188.36,187.98,188.03,5073.0,179.1326,179.3135,178.9517,178.9993,5073.0
2024-02-20 11:15:00,188.03,188.26,187.93,188.16,4700.0,178.9993,179.2183,178.9041,179.1231,4700.0
2024-02-20 11:20:00,188.07,188.2,187.95,188.2,4748.0,179.0374,179.1612,178.9232,179.1612,4748.0
2024-02-20 11:25:00,188.23,188.28,188.02,188.03,3718.0,179.1897,179.2373,178.9898,178.9993,3718.0
2024-02-20 11:30:00,188.03,188.23,187.82,187.84,14337.0,178.9993,179.1897,178.7994,178.8184,14337.0
2024-02-20 11:35:00,187.86,187.93,187.75,187.81,2032.0,178.8375,178.9041,178.7328,178.7899,2032.0
2024-02-20 11:40:00,187.75,187.75,187.55,187.56,3956.0,178.7328,178.7328,178.5424,178.5519,3956.0
2024-02-20 11:45:00,187.66,187.76,187.6,187.69,10156.0,178.6471,178.7423,178.59,178.6756,10156.0
2024-02-20 11:50:00,187.68,187.88,187.45,187.8,5974.0,178.6661,178.8565,178.4472,178.7804,5974.0
2024-02-20 11:55:00,187.85,187.91,187.44,187.45,5660.0,178.828,178.8851,178.4377,178.4472,5660.0
2024-02-20 12:00:00,187.41,187.45,187.09,187.09,10593.0,178.4091,178.4472,178.1045,178.1045,10593.0
2024-02-20 12:05:00,187.13,187.54,187.01,187.39,11134.0,178.1425,178.5329,178.0283,178.3901,11134.0
2024-02-20 12:10:00,187.31,187.31,187.08,187.24,3393.0,178.3139,178.3139,178.0949,178.2473,3393.0
2024-02-20 12:15:00,187.16,187.3,187.07,187.11,4475.0,178.1711,178.3044,178.0854,178.1235,4475.0
2024-02-20 12:20:00,187.06,187.11,186.8,186.94,14722.0,178.0759,178.1235,177.8284,177.9617,14722.0
2024-02-20 12:25:00,186.89,186.93,186.81,186.86,7052.0,177.9141,177.9521,177.8379,177.8855,7052.0
2024-02-20 12:30:00,186.86,187.15,186.71,187.09,9188.0,177.8855,178.1616,177.7427,178.1045,9188.0
2024-02-20 12:35:00,187.14,187.2,186.95,186.99,8954.0,178.1521,178.2092,177.9712,178.0093,8954.0
2024-02-20 12:40:00,186.92,187.03,186.83,186.89,10218.0,177.9426,178.0473,177.857,177.9141,10218.0
2024-02-20 12:45:00,186.93,187.06,186.84,186.93,3961.0,177.9521,178.0759,177.8665,177.9521,3961.0
2024-02-20 12:50:00,186.84,187.07,186.84,187.0,4696.0,177.8665,178.0854,177.8665,178.0188,4696.0
2024-02-20 12:55:00,187.05,187.4,187.02,187.4,7880.0,178.0664,178.3996,178.0378,178.3996,7880.0
2024-02-20 13:00:00,187.34,187.35,187.17,187.22,10321.0,178.3425,178.352,178.1806,178.2282,10321.0
2024-02-20 13:05:00,187.26,187.45,187.22,187.37,5194.0,178.2663,178.4472,178.2282,178.371,5194.0
2024-02-20 13:10:00,187.37,187.65,187.37,187.5,7294.0,178.371,178.6376,178.371,178.4948,7294.0
2024-02-20 13:15:00,187.5,187.51,187.24,187.24,12199.0,178.4948,178.5043,178.2473,178.2473,12199.0
2024-02-20 13:20:00,187.21,187.32,187.1,187.1,8791.0,178.2187,178.3234,178.114,178.114,8791.0
2024-02-20 13:25:00,187.08,187.11,186.91,186.98,5477.0,178.0949,178.1235,177.9331,177.9997,5477.0
2024-02-20 13:30:00,186.91,186.92,186.75,186.81,15173.0,177.9331,177.9426,177.7808,177.8379,15173.0
2024-02-20 13:35:00,186.77,186.81,186.66,186.7,8254.0,177.7998,177.8379,177.6951,177.7332,8254.0
2024-02-20 13:40:00,186.73,187.0,186.68,186.96,14417.0,177.7618,178.0188,177.7142,177.9807,14417.0
2024-02-20 13:45:00,186.99,187.1,186.96,187.06,21218.0,178.0093,178.114,177.9807,178.0759,21218.0
2024-02-20 13:50:00,187.06,187.22,186.98,187.04,30784.0,178.0759,178.2282,177.9997,178.0569,30784.0
2024-02-20 13:55:00,186.98,187.1,186.9,186.99,12366.0,177.9997,178.114,177.9236,178.0093,12366.0
2024-02-20 14:00:00,186.94,187.0,186.84,186.91,8217.0,177.9617,178.0188,177.8665,177.9331,8217.0
2024-02-20 14:05:00,186.85,186.9,186.71,186.79,8653.0,177.876,177.9236,177.7427,177.8189,8653.0
2024-02-20 14:10:00,186.83,187.26,186.77,187.25,7208.0,177.857,178.2663,177.7998,178.2568,7208.0
2024-02-20 14:15:00,187.21,187.51,187.14,187.5,11062.0,178.2187,178.5043,178.1521,178.4948,11062.0
2024-02-20 14:20:00,187.5,187.62,187.43,187.59,20480.0,178.4948,178.609,178.4281,178.5804,20480.0
2024-02-20 14:25:00,187.58,187.76,187.55,187.76,13129.0,178.5709,178.7423,178.5424,178.7423,13129.0
2024-02-20 14:30:00,187.75,187.77,187.69,187.71,7834.0,178.7328,178.7518,178.6756,178.6947,7834.0
2024-02-20 14:35:00,187.71,187.77,187.58,187.61,6981.0,178.6947,178.7518,178.5709,178.5995,6981.0
2024-02-20 14:40:00,187.61,187.78,187.54,187.67,10567.0,178.5995,178.7613,178.5329,178.6566,10567.0
2024-02-20 14:45:00,187.67,187.75,187.65,187.68,4250.0,178.6566,178.7328,178.6376,178.6661,4250.0
2024-02-20 14:50:00,187.74,187.83,187.69,187.76,5691.0,178.7232,178.8089,178.6756,178.7423,5691.0
2024-02-20 14:55:00,187.73,187.84,187.72,187.77,6508.0,178.7137,178.8184,178.7042,178.7518,6508.0
2024-02-20 15:00:00,187.79,187.96,187.64,187.75,17136.0,178.7708,178.9327,178.628,178.7328,17136.0
2024-02-20 15:05:00,187.7,187.81,187.69,187.76,6685.0,178.6852,178.7899,178.6756,178.7423,6685.0
2024-02-20 15:10:00,187.77,188.11,187.72,188.09,14367.0,178.7518,179.0755,178.7042,179.0564,14367.0
2024-02-20 15:15:00,188.03,188.07,187.81,187.83,16423.0,178.9993,179.0374,178.7899,178.8089,16423.0
2024-02-20 15:20:00,187.84,187.86,187.62,187.82,12546.0,178.8184,178.8375,178.609,178.7994,12546.0
2024-02-20 15:25:00,187.81,188.0,187.77,187.83,16735.0,178.7899,178.9708,178.7518,178.8089,16735.0
2024-02-20 15:30:00,187.86,187.93,187.27,187.42,20507.0,178.8375,178.9041,178.2758,178.4186,20507.0
2024-02-20 15:35:00,187.36,187.66,187.28,187.49,17105.0,178.3615,178.6471,178.2853,178.4853,17105.0
2024-02-20 15:40:00,187.44,187.55,187.37,187.52,14114.0,178.4377,178.5424,178.371,178.5138,14114.0
2024-02-20 15:45:00,187.5,187.76,187.42,187.7,35137.0,178.4948,178.7423,178.4186,178.6852,35137.0
2024-02-20 15:50:00,187.69,187.86,187.39,187.84,43939.0,178.6756,178.8375,178.3901,178.8184,43939.0
2024-02-20 15:55:00,187.87,188.61,187.86,188.4,136130.0,178.847,179.5515,178.8375,179.3515,136130.0
2024-02-21 09:30:00,189.22,189.66,188.53,188.54,37809.0,180.1322,180.551,179.4753,179.4848,37809.0
2024-02-21 09:35:00,188.41,188.77,188.18,188.65,12674.0,179.3611,179.7038,179.1421,179.5895,12674.0
2024-02-21 09:40:00,188.64,188.8,188.13,188.52,13185.0,179.58,179.7323,179.0945,179.4658,13185.0
2024-02-21 09:45:00,188.62,188.67,188.09,188.63,15090.0,179.561,179.6086,179.0564,179.5705,15090.0
2024-02-21 09:50:00,188.72,188.74,187.91,188.06,8268.0,179.6562,179.6752,178.8851,179.0279,8268.0
2024-02-21 09:55:00,188.1,188.28,187.48,187.87,14799.0,179.066,179.2373,178.4757,178.847,14799.0
2024-02-21 10:00:00,187.88,187.88,187.5,187.65,6946.0,178.8565,178.8565,178.4948,178.6376,6946.0
2024-02-21 10:05:00,187.6,187.7,187.38,187.38,12794.0,178.59,178.6852,178.3805,178.3805,12794.0
2024-02-21 10:10:00,187.43,187.45,186.93,187.18,29188.0,178.4281,178.4472,177.9521,178.1901,29188.0
2024-02-21 10:15:00,187.16,187.26,186.83,187.02,20688.0,178.1711,178.2663,177.857,178.0378,20688.0
2024-02-21 10:20:00,187.03,187.53,187.01,187.45,5503.0,178.0473,178.5233,178.0283,178.4472,5503.0
2024-02-21 10:25:00,187.37,187.95,187.37,187.89,21239.0,178.371,178.9232,178.371,178.866,21239.0
2024-02-21 10:30:00,187.88,187.9,187.46,187.66,9841.0,178.8565,178.8756,178.4567,178.6471,9841.0
2024-02-21 10:35:00,187.74,187.75,187.45,187.7,12509.0,178.7232,178.7328,178.4472,178.6852,12509.0
2024-02-21 10:40:00,187.77,188.2,187.59,187.93,20564.0,178.7518,179.1612,178.5804,178.9041,20564.0
2024-02-21 10:45:00,187.86,187.94,187.6,187.77,15872.0,178.8375,178.9136,178.59,178.7518,15872.0
2024-02-21 10:50:00,187.8,187.93,187.77,187.84,14749.0,178.7804,178.9041,178.7518,178.8184,14749.0
2024-02-21 10:55:00,187.84,187.96,187.29,187.29,18869.0,178.8184,178.9327,178.2949,178.2949,18869.0
2024-02-21 11:00:00,187.29,187.43,187.2,187.2,4259.0,178.2949,178.4281,178.2092,178.2092,4259.0
2024-02-21 11:05:00,187.14,187.16,186.9,187.13,4825.0,178.1521,178.1711,177.9236,178.1425,4825.0
2024-02-21 11:10:00,187.07,187.49,187.07,187.42,24863.0,178.0854,178.4853,178.0854,178.4186,24863.0
2024-02-21 11:15:00,187.37,187.57,187.32,187.32,8421.0,178.371,178.5614,178.3234,178.3234,8421.0
2024-02-21 11:20:00,187.27,187.27,186.99,187.08,3698.0,178.2758,178.2758,178.0093,178.0949,3698.0
2024-02-21 11:25:00,187.06,187.46,187.06,187.43,7627.0,178.0759,178.4567,178.0759,178.4281,7627.0
2024-02-21 11:30:00,187.35,187.56,187.32,187.36,8668.0,178.352,178.5519,178.3234,178.3615,8668.0
2024-02-21 11:35:00,187.36,187.77,187.29,187.77,7948.0,178.3615,178.7518,178.2949,178.7518,7948.0
2024-02-21 11:40:00,187.68,187.8,187.47,187.8,7628.0,178.6661,178.7804,178.4662,178.7804,7628.0
2024-02-21 11:45:00,187.74,187.81,187.59,187.76,8759.0,178.7232,178.7899,178.5804,178.7423,8759.0
2024-02-21 11:50:00,187.83,187.95,187.68,187.92,32621.0,178.8089,178.9232,178.6661,178.8946,32621.0
2024-02-21 11:55:00,187.96,188.07,187.68,187.73,3952.0,178.9327,179.0374,178.6661,178.7137,3952.0
2024-02-21 12:00:00,187.73,188.0,187.68,188.0,6014.0,178.7137,178.9708,178.6661,178.9708,6014.0
2024-02-21 12:05:00,188.03,188.17,187.86,188.11,8906.0,178.9993,179.1326,178.8375,179.0755,8906.0
2024-02-21 12:10:00,188.09,188.24,187.99,188.17,4707.0,179.0564,179.1992,178.9612,179.1326,4707.0
2024-02-21 12:15:00,188.22,188.49,188.17,188.33,12835.0,179.1802,179.4372,179.1326,179.2849,12835.0
2024-02-21 12:20:00,188.37,188.43,188.13,188.18,9076.0,179.323,179.3801,179.0945,179.1421,9076.0
2024-02-21 12:25:00,188.18,188.38,187.95,188.24,14363.0,179.1421,179.3325,178.9232,179.1992,14363.0
2024-02-21 12:30:00,188.29,188.36,187.97,187.97,11286.0,179.2468,179.3135,178.9422,178.9422,11286.0
2024-02-21 12:35:00,187.88,188.19,187.88,188.05,8469.0,178.8565,179.1516,178.8565,179.0184,8469.0
2024-02-21 12:40:00,188.03,188.06,187.86,187.86,4683.0,178.9993,179.0279,178.8375,178.8375,4683.0
2024-02-21 12:45:00,187.88,188.14,187.88,188.09,6102.0,178.8565,179.104,178.8565,179.0564,6102.0
2024-02-21 12:50:00,188.04,188.21,187.94,188.13,4683.0,179.0088,179.1707,178.9136,179.0945,4683.0
2024-02-21 12:55:00,188.16,188.3,188.11,188.27,2794.0,179.1231,179.2563,179.0755,179.2278,2794.0
2024-02-21 13:00:00,188.27,188.32,187.85,188.03,5085.0,179.2278,179.2754,178.828,178.9993,5085.0
2024-02-21 13:05:00,188.0,188.02,187.82,187.89,15743.0,178.9708,178.9898,178.7994,178.866,15743.0
2024-02-21 13:10:00,187.87,188.0,187.83,187.83,4723.0,178.847,178.9708,178.8089,178.8089,4723.0
2024-02-21 13:15:00,187.82,187.97,187.72,187.93,5701.0,178.7994,178.9422,178.7042,178.9041,5701.0
2024-02-21 13:20:00,187.94,188.02,187.83,188.02,15059.0,178.9136,178.9898,178.8089,178.9898,15059.0
2024-02-21 13:25:00,188.02,188.06,187.81,187.93,5584.0,178.9898,179.0279,178.7899,178.9041,5584.0
2024-02-21 13:30:00,187.93,188.12,187.92,188.03,5167.0,178.9041,179.085,178.8946,178.9993,5167.0
2024-02-21 13:35:00,188.03,188.2,187.85,188.02,16734.0,178.9993,179.1612,178.828,178.9898,16734.0
2024-02-21 13:40:00,187.88,187.92,187.78,187.84,4407.0,178.8565,178.8946,178.7613,178.8184,4407.0
2024-02-21 13:45:00,187.84,187.95,187.81,187.9,2933.0,178.8184,178.9232,178.7899,178.8756,2933.0
2024-02-21 13:50:00,187.94,188.03,187.84,187.93,5113.0,178.9136,178.9993,178.8184,178.9041,5113.0
2024-02-21 13:55:00,187.93,188.13,187.93,188.13,3230.0,178.9041,179.0945,178.9041,179.0945,3230.0
2024-02-21 14:00:00,188.07,188.12,187.79,187.94,13106.0,179.0374,179.085,178.7708,178.9136,13106.0
2024-02-21 14:05:00,187.91,187.91,187.57,187.67,3333.0,178.8851,178.8851,178.5614,178.6566,3333.0
2024-02-21 14:10:00,187.67,187.78,187.54,187.75,4708.0,178.6566,178.7613,178.5329,178.7328,4708.0
2024-02-21 14:15:00,187.69,187.83,187.59,187.65,6578.0,178.6756,178.8089,178.5804,178.6376,6578.0
2024-02-21 14:20:00,187.59,187.59,187.32,187.37,4524.0,178.5804,178.5804,178.3234,178.371,4524.0
2024-02-21 14:25:00,187.31,187.62,187.25,187.44,6411.0,178.3139,178.609,178.2568,178.4377,6411.0
2024-02-21 14:30:00,187.45,187.47,187.26,187.27,10066.0,178.4472,178.4662,178.2663,178.2758,10066.0
2024-02-21 14:35:00,187.3,187.45,187.25,187.25,8265.0,178.3044,178.4472,178.2568,178.2568,8265.0
2024-02-21 14:40:00,187.26,187.38,187.23,187.26,8463.0,178.2663,178.3805,178.2377,178.2663,8463.0
2024-02-21 14:45:00,187.29,187.41,187.17,187.17,11656.0,178.2949,178.4091,178.1806,178.1806,11656.0
2024-02-21 14:50:00,187.17,187.31,187.16,187.23,12700.0,178.1806,178.3139,178.1711,178.2377,12700.0
2024-02-21 14:55:00,187.25,187.7,187.25,187.66,10039.0,178.2568,178.6852,178.2568,178.6471,10039.0
2024-02-21 15:00:00,187.67,187.7,187.32,187.34,12056.0,178.6566,178.6852,178.3234,178.3425,12056.0
2024-02-21 15:05:00,187.29,187.51,187.28,187.4,9286.0,178.2949,178.5043,178.2853,178.3996,9286.0
2024-02-21 15:10:00,187.4,187.42,187.13,187.13,8990.0,178.3996,178.4186,178.1425,178.1425,8990.0
2024-02-21 15:15:00,187.1,187.1,186.68,186.75,16527.0,178.114,178.114,177.7142,177.7808,16527.0
2024-02-21 15:20:00,186.68,186.87,186.63,186.77,9277.0,177.7142,177.895,177.6666,177.7998,9277.0
2024-02-21 15:25:00,186.8,187.03,186.76,187.0,14403.0,177.8284,178.0473,177.7903,178.0188,14403.0
2024-02-21 15:30:00,186.98,187.46,186.96,187.4,12723.0,177.9997,178.4567,177.9807,178.3996,12723.0
2024-02-21 15:35:00,187.4,187.66,187.35,187.45,15205.0,178.3996,178.6471,178.352,178.4472,15205.0
2024-02-21 15:40:00,187.45,187.53,187.24,187.34,11713.0,178.4472,178.5233,178.2473,178.3425,11713.0
2024-02-21 15:45:00,187.35,187.37,187.03,187.15,13815.0,178.352,178.371,178.0473,178.1616,13815.0
2024-02-21 15:50:00,187.16,187.93,187.1,187.86,53580.0,178.1711,178.9041,178.114,178.8375,53580.0
2024-02-21 15:55:00,187.95,188.32,187.95,188.22,82556.0,178.9232,179.2754,178.9232,179.1802,82556.0
2024-02-22 09:30:00,189.01,189.01,187.52,187.8,38158.0,179.9322,179.9322,178.5138,178.7804,38158.0
2024-02-22 09:35:00,187.56,188.02,187.07,187.07,21580.0,178.5519,178.9898,178.0854,178.0854,21580.0
2024-02-22 09:40:00,187.06,187.75,187.01,187.24,11232.0,178.0759,178.7328,178.0283,178.2473,11232.0
2024-02-22 09:45:00,187.21,187.96,187.2,187.96,17851.0,178.2187,178.9327,178.2092,178.9327,17851.0
2024-02-22 09:50:00,187.81,188.26,187.63,188.08,12429.0,178.7899,179.2183,178.6185,179.0469,12429.0
2024-02-22 09:55:00,188.08,188.44,187.93,188.21,17031.0,179.0469,179.3896,178.9041,179.1707,17031.0
2024-02-22 10:00:00,188.41,188.41,187.44,187.62,18636.0,179.3611,179.3611,178.4377,178.609,18636.0
2024-02-22 10:05:00,187.71,187.98,187.45,187.8,15137.0,178.6947,178.9517,178.4472,178.7804,15137.0
2024-02-22 10:10:00,187.85,187.93,187.41,187.72,6570.0,178.828,178.9041,178.4091,178.7042,6570.0
2024-02-22 10:15:00,187.69,187.78,187.31,187.31,8118.0,178.6756,178.7613,178.3139,178.3139,8118.0
2024-02-22 10:20:00,187.38,187.82,187.16,187.54,7800.0,178.3805,178.7994,178.1711,178.5329,7800.0
2024-02-22 10:25:00,187.68,187.88,187.08,187.53,11827.0,178.6661,178.8565,178.0949,178.5233,11827.0
2024-02-22 10:30:00,187.36,187.71,187.23,187.7,7786.0,178.3615,178.6947,178.2377,178.6852,7786.0
2024-02-22 10:35:00,187.64,187.75,187.16,187.16,15020.0,178.628,178.7328,178.1711,178.1711,15020.0
2024-02-22 10:40:00,187.21,187.61,187.18,187.18,6840.0,178.2187,178.5995,178.1901,178.1901,6840.0
2024-02-22 10:45:00,187.29,187.41,187.06,187.2,23908.0,178.2949,178.4091,178.0759,178.2092,23908.0
2024-02-22 10:50:00,187.14,187.26,186.97,187.04,29088.0,178.1521,178.2663,177.9902,178.0569,29088.0
2024-02-22 10:55:00,187.05,187.26,186.93,187.15,22274.0,178.0664,178.2663,177.9521,178.1616,22274.0
2024-02-22 11:00:00,187.1,187.11,186.63,186.63,12589.0,178.114,178.1235,177.6666,177.6666,12589.0
2024-02-22 11:05:00,186.64,186.64,185.6,186.08,54005.0,177.6761,177.6761,176.686,177.143,54005.0
2024-02-22 11:10:00,186.07,186.43,185.82,186.43,13228.0,177.1335,177.4762,176.8955,177.4762,13228.0
2024-02-22 11:15:00,186.33,186.69,186.22,186.4,20193.0,177.381,177.7237,177.2762,177.4476,20193.0
2024-02-22 11:20:00,186.39,186.56,186.2,186.36,9123.0,177.4381,177.5999,177.2572,177.4095,9123.0
2024-02-22 11:25:00,186.35,187.0,186.26,186.99,7211.0,177.4,178.0188,177.3143,178.0093,7211.0
2024-02-22 11:30:00,187.12,187.21,186.95,187.08,2806.0,178.133,178.2187,177.9712,178.0949,2806.0
2024-02-22 11:35:00,187.08,187.24,186.97,187.11,6345.0,178.0949,178.2473,177.9902,178.1235,6345.0
2024-02-22 11:40:00,187.13,187.16,186.84,187.0,6816.0,178.1425,178.1711,177.8665,178.0188,6816.0
2024-02-22 11:45:00,186.93,187.05,186.72,186.75,5724.0,177.9521,178.0664,177.7522,177.7808,5724.0
2024-02-22 11:50:00,186.81,187.12,186.81,186.95,3551.0,177.8379,178.133,177.8379,177.9712,3551.0
2024-02-22 11:55:00,187.02,187.03,186.66,186.69,6188.0,178.0378,178.0473,177.6951,177.7237,6188.0
2024-02-22 12:00:00,186.72,186.81,186.54,186.62,16176.0,177.7522,177.8379,177.5809,177.657,16176.0
2024-02-22 12:05:00,186.59,186.77,186.52,186.74,28426.0,177.6285,177.7998,177.5618,177.7713,28426.0
2024-02-22 12:10:00,186.7,186.87,186.64,186.64,5951.0,177.7332,177.895,177.6761,177.6761,5951.0
2024-02-22 12:15:00,186.66,186.75,186.56,186.69,4813.0,177.6951,177.7808,177.5999,177.7237,4813.0
2024-02-22 12:20:00,186.71,186.92,186.67,186.71,5895.0,177.7427,177.9426,177.7046,177.7427,5895.0
2024-02-22 12:25:00,186.71,186.87,186.57,186.81,7365.0,177.7427,177.895,177.6094,177.8379,7365.0
2024-02-22 12:30:00,186.91,186.98,186.76,186.81,2344.0,177.9331,177.9997,177.7903,177.8379,2344.0
2024-02-22 12:35:00,186.85,186.85,186.71,186.82,1954.0,177.876,177.876,177.7427,177.8474,1954.0
2024-02-22 12:40:00,186.8,186.8,186.47,186.53,5011.0,177.8284,177.8284,177.5142,177.5714,5011.0
2024-02-22 12:45:00,186.52,186.56,186.39,186.54,4009.0,177.5618,177.5999,177.4381,177.5809,4009.0
2024-02-22 12:50:00,186.37,186.56,186.37,186.56,6091.0,177.419,177.5999,177.419,177.5999,6091.0
2024-02-22 12:55:00,186.51,186.68,186.49,186.61,6991.0,177.5523,177.7142,177.5333,177.6475,6991.0
2024-02-22 13:00:00,186.61,186.63,186.48,186.48,3147.0,177.6475,177.6666,177.5238,177.5238,3147.0
2024-02-22 13:05:00,186.47,186.51,186.25,186.39,8791.0,177.5142,177.5523,177.3048,177.4381,8791.0
2024-02-22 13:10:00,186.35,186.43,186.27,186.3,8302.0,177.4,177.4762,177.3238,177.3524,8302.0
2024-02-22 13:15:00,186.26,186.44,186.07,186.43,16328.0,177.3143,177.4857,177.1335,177.4762,16328.0
2024-02-22 13:20:00,186.5,186.81,186.43,186.73,4469.0,177.5428,177.8379,177.4762,177.7618,4469.0
2024-02-22 13:25:00,186.8,187.1,186.7,187.1,4372.0,177.8284,178.114,177.7332,178.114,4372.0
2024-02-22 13:30:00,187.1,187.11,186.91,187.06,3516.0,178.114,178.1235,177.9331,178.0759,3516.0
2024-02-22 13:35:00,187.06,187.26,186.99,187.14,4228.0,178.0759,178.2663,178.0093,178.1521,4228.0
2024-02-22 13:40:00,187.09,187.1,186.94,186.94,3385.0,178.1045,178.114,177.9617,177.9617,3385.0
2024-02-22 13:45:00,186.96,187.1,186.76,187.09,2549.0,177.9807,178.114,177.7903,178.1045,2549.0
2024-02-22 13:50:00,187.06,187.18,187.0,187.05,11696.0,178.0759,178.1901,178.0188,178.0664,11696.0
2024-02-22 13:55:00,187.06,187.18,186.84,186.85,25370.0,178.0759,178.1901,177.8665,177.876,25370.0
2024-02-22 14:00:00,186.85,187.13,186.57,187.01,29851.0,177.876,178.1425,177.6094,178.0283,29851.0
2024-02-22 14:05:00,187.07,187.22,186.96,187.22,15087.0,178.0854,178.2282,177.9807,178.2282,15087.0
2024-02-22 14:10:00,187.27,187.29,187.16,187.2,5855.0,178.2758,178.2949,178.1711,178.2092,5855.0
2024-02-22 14:15:00,187.21,187.26,186.88,187.12,8818.0,178.2187,178.2663,177.9045,178.133,8818.0
2024-02-22 14:20:00,187.15,187.31,187.09,187.3,13198.0,178.1616,178.3139,178.1045,178.3044,13198.0
2024-02-22 14:25:00,187.28,187.52,187.27,187.38,6537.0,178.2853,178.5138,178.2758,178.3805,6537.0
2024-02-22 14:30:00,187.35,187.41,187.16,187.23,12538.0,178.352,178.4091,178.1711,178.2377,12538.0
2024-02-22 14:35:00,187.28,187.33,187.07,187.33,3275.0,178.2853,178.3329,178.0854,178.3329,3275.0
2024-02-22 14:40:00,187.28,187.31,187.16,187.28,4164.0,178.2853,178.3139,178.1711,178.2853,4164.0
2024-02-22 14:45:00,187.24,187.36,187.06,187.13,4520.0,178.2473,178.3615,178.0759,178.1425,4520.0
2024-02-22 14:50:00,187.08,187.4,186.99,187.36,7993.0,178.0949,178.3996,178.0093,178.3615,7993.0
2024-02-22 14:55:00,187.36,187.46,187.14,187.18,12313.0,178.3615,178.4567,178.1521,178.1901,12313.0
2024-02-22 15:00:00,187.17,187.68,187.17,187.53,8019.0,178.1806,178.6661,178.1806,178.5233,8019.0
2024-02-22 15:05:00,187.61,187.8,187.53,187.66,5132.0,178.5995,178.7804,178.5233,178.6471,5132.0
2024-02-22 15:10:00,187.65,187.86,187.6,187.85,4659.0,178.6376,178.8375,178.59,178.828,4659.0
2024-02-22 15:15:00,187.84,187.85,187.62,187.71,15038.0,178.8184,178.828,178.609,178.6947,15038.0
2024-02-22 15:20:00,187.66,187.66,187.34,187.55,9779.0,178.6471,178.6471,178.3425,178.5424,9779.0
2024-02-22 15:25:00,187.56,187.85,187.54,187.81,12558.0,178.5519,178.828,178.5329,178.7899,12558.0
2024-02-22 15:30:00,187.81,187.81,187.41,187.42,29606.0,178.7899,178.7899,178.4091,178.4186,29606.0
2024-02-22 15:35:00,187.42,187.56,187.37,187.5,17205.0,178.4186,178.5519,178.371,178.4948,17205.0
2024-02-22 15:40:00,187.53,187.78,187.5,187.52,10787.0,178.5233,178.7613,178.4948,178.5138,10787.0
2024-02-22 15:45:00,187.5,187.69,187.35,187.64,18333.0,178.4948,178.6756,178.352,178.628,18333.0
2024-02-22 15:50:00,187.67,187.89,187.39,187.79,42067.0,178.6566,178.866,178.3901,178.7708,42067.0
2024-02-22 15:55:00,187.84,188.07,187.67,188.01,134253.0,178.8184,179.0374,178.6566,178.9803,134253.0
2024-02-23 09:30:00,188.12,188.12,187.48,187.58,35431.0,179.085,179.085,178.4757,178.5709,35431.0
2024-02-23 09:35:00,187.58,188.34,187.45,188.03,15167.0,178.5709,179.2944,178.4472,178.9993,15167.0
2024-02-23 09:40:00,188.12,188.56,188.12,188.56,8153.0,179.085,179.5039,179.085,179.5039,8153.0
2024-02-23 09:45:00,188.59,188.99,188.48,188.9,15822.0,179.5324,179.9132,179.4277,179.8275,15822.0
2024-02-23 09:50:00,188.82,188.94,188.25,188.43,14987.0,179.7514,179.8656,179.2088,179.3801,14987.0
2024-02-23 09:55:00,188.44,189.54,188.36,189.54,11714.0,179.3896,180.4368,179.3135,180.4368,11714.0
2024-02-23 10:00:00,189.51,189.57,189.12,189.49,9196.0,180.4082,180.4654,180.037,180.3892,9196.0
2024-02-23 10:05:00,189.5,189.87,189.43,189.87,13452.0,180.3987,180.7509,180.3321,180.7509,13452.0
2024-02-23 10:10:00,189.96,190.02,189.48,189.6,6804.0,180.8366,180.8937,180.3797,180.4939,6804.0
2024-02-23 10:15:00,189.6,189.73,189.43,189.45,4554.0,180.4939,180.6177,180.3321,180.3511,4554.0
2024-02-23 10:20:00,189.5,190.07,189.48,190.06,3469.0,180.3987,180.9413,180.3797,180.9318,3469.0
2024-02-23 10:25:00,190.06,190.45,190.06,190.17,7121.0,180.9318,181.3031,180.9318,181.0365,7121.0
2024-02-23 10:30:00,190.25,190.41,190.11,190.28,10249.0,181.1127,181.265,180.9794,181.1413,10249.0
2024-02-23 10:35:00,190.24,190.58,190.14,190.35,6287.0,181.1032,181.4268,181.008,181.2079,6287.0
2024-02-23 10:40:00,190.3,190.8,190.3,190.62,4633.0,181.1603,181.6363,181.1603,181.4649,4633.0
2024-02-23 10:45:00,190.61,190.86,190.48,190.78,3403.0,181.4554,181.6934,181.3316,181.6172,3403.0
2024-02-23 10:50:00,190.86,191.0,190.74,190.98,3998.0,181.6934,181.8267,181.5792,181.8076,3998.0
2024-02-23 10:55:00,191.0,191.11,190.86,191.1,14545.0,181.8267,181.9314,181.6934,181.9219,14545.0
2024-02-23 11:00:00,191.16,191.23,190.89,190.93,10408.0,181.979,182.0456,181.722,181.76,10408.0
2024-02-23 11:05:00,190.99,191.19,190.99,191.06,1829.0,181.8172,182.0075,181.8172,181.8838,1829.0
2024-02-23 11:10:00,190.95,190.95,190.65,190.75,2801.0,181.7791,181.7791,181.4935,181.5887,2801.0
2024-02-23 11:15:00,190.68,190.89,190.67,190.72,6800.0,181.522,181.722,181.5125,181.5601,6800.0
2024-02-23 11:20:00,190.74,190.9,190.5,190.5,5085.0,181.5792,181.7315,181.3507,181.3507,5085.0
2024-02-23 11:25:00,190.65,190.65,190.44,190.5,2102.0,181.4935,181.4935,181.2936,181.3507,2102.0
2024-02-23 11:30:00,190.48,190.48,190.28,190.44,2249.0,181.3316,181.3316,181.1413,181.2936,2249.0
2024-02-23 11:35:00,190.38,190.67,190.27,190.67,3899.0,181.2365,181.5125,181.1317,181.5125,3899.0
2024-02-23 11:40:00,190.6,190.69,190.46,190.55,4175.0,181.4459,181.5316,181.3126,181.3983,4175.0
2024-02-23 11:45:00,190.59,190.68,190.48,190.63,2294.0,181.4364,181.522,181.3316,181.4744,2294.0
2024-02-23 11:50:00,190.6,190.71,190.53,190.63,3964.0,181.4459,181.5506,181.3792,181.4744,3964.0
2024-02-23 11:55:00,190.75,190.84,190.33,190.35,6792.0,181.5887,181.6744,181.1889,181.2079,6792.0
2024-02-23 12:00:00,190.42,190.47,190.37,190.41,910.0,181.2745,181.3221,181.2269,181.265,910.0
2024-02-23 12:05:00,190.39,190.4,190.25,190.3,2656.0,181.246,181.2555,181.1127,181.1603,2656.0
2024-02-23 12:10:00,190.29,190.39,190.19,190.39,3944.0,181.1508,181.246,181.0556,181.246,3944.0
2024-02-23 12:15:00,190.46,190.89,190.38,190.87,10577.0,181.3126,181.722,181.2365,181.7029,10577.0
2024-02-23 12:20:00,190.88,191.27,190.87,191.03,16398.0,181.7124,182.0837,181.7029,181.8552,16398.0
2024-02-23 12:25:00,191.02,191.02,190.74,190.81,5528.0,181.8457,181.8457,181.5792,181.6458,5528.0
2024-02-23 12:30:00,190.81,190.82,190.7,190.71,2095.0,181.6458,181.6553,181.5411,181.5506,2095.0
2024-02-23 12:35:00,190.69,190.73,190.61,190.73,3053.0,181.5316,181.5696,181.4554,181.5696,3053.0
2024-02-23 12:40:00,190.74,190.74,190.45,190.58,3958.0,181.5792,181.5792,181.3031,181.4268,3958.0
2024-02-23 12:45:00,190.58,190.58,190.45,190.53,2567.0,181.4268,181.4268,181.3031,181.3792,2567.0
2024-02-23 12:50:00,190.47,190.47,190.26,190.39,3779.0,181.3221,181.3221,181.1222,181.246,3779.0
2024-02-23 12:55:00,190.31,190.46,190.25,190.36,2971.0,181.1698,181.3126,181.1127,181.2174,2971.0
2024-02-23 13:00:00,190.31,190.37,190.07,190.1,2737.0,181.1698,181.2269,180.9413,180.9699,2737.0
2024-02-23 13:05:00,190.11,190.27,190.07,190.23,2273.0,180.9794,181.1317,180.9413,181.0937,2273.0
2024-02-23 13:10:00,190.26,190.4,190.25,190.39,2624.0,181.1222,181.2555,181.1127,181.246,2624.0
2024-02-23 13:15:00,190.45,190.58,190.45,190.57,5491.0,181.3031,181.4268,181.3031,181.4173,5491.0
2024-02-23 13:20:00,190.62,190.81,190.62,190.81,2162.0,181.4649,181.6458,181.4649,181.6458,2162.0
2024-02-23 13:25:00,190.81,190.81,190.62,190.64,4509.0,181.6458,181.6458,181.4649,181.484,4509.0
2024-02-23 13:30:00,190.65,190.84,190.6,190.84,4418.0,181.4935,181.6744,181.4459,181.6744,4418.0
2024-02-23 13:35:00,190.88,191.05,190.83,190.99,2503.0,181.7124,181.8743,181.6648,181.8172,2503.0
2024-02-23 13:40:00,190.98,191.03,190.92,190.97,2318.0,181.8076,181.8552,181.7505,181.7981,2318.0
2024-02-23 13:45:00,191.02,191.16,190.94,191.14,3476.0,181.8457,181.979,181.7696,181.9599,3476.0
2024-02-23 13:50:00,191.1,191.16,190.99,191.03,5808.0,181.9219,181.979,181.8172,181.8552,5808.0
2024-02-23 13:55:00,191.03,191.2,190.96,190.98,3539.0,181.8552,182.0171,181.7886,181.8076,3539.0
2024-02-23 14:00:00,191.01,191.08,190.87,190.91,8527.0,181.8362,181.9028,181.7029,181.741,8527.0
2024-02-23 14:05:00,190.92,191.01,190.62,190.74,8709.0,181.7505,181.8362,181.4649,181.5792,8709.0
2024-02-23 14:10:00,190.69,190.86,190.58,190.85,5513.0,181.5316,181.6934,181.4268,181.6839,5513.0
2024-02-23 14:15:00,190.89,190.93,190.8,190.83,4362.0,181.722,181.76,181.6363,181.6648,4362.0
2024-02-23 14:20:00,190.82,190.82,190.37,190.37,13882.0,181.6553,181.6553,181.2269,181.2269,13882.0
2024-02-23 14:25:00,190.45,190.45,190.18,190.23,6910.0,181.3031,181.3031,181.0461,181.0937,6910.0
2024-02-23 14:30:00,190.23,190.46,190.09,190.36,4951.0,181.0937,181.3126,180.9604,181.2174,4951.0
2024-02-23 14:35:00,190.34,190.35,190.11,190.16,4046.0,181.1984,181.2079,180.9794,181.027,4046.0
2024-02-23 14:40:00,190.21,190.38,190.21,190.37,3278.0,181.0746,181.2365,181.0746,181.2269,3278.0
2024-02-23 14:45:00,190.39,190.59,190.39,190.59,3024.0,181.246,181.4364,181.246,181.4364,3024.0
2024-02-23 14:50:00,190.56,190.65,190.47,190.47,5166.0,181.4078,181.4935,181.3221,181.3221,5166.0
2024-02-23 14:55:00,190.51,190.67,190.43,190.5,4529.0,181.3602,181.5125,181.284,181.3507,4529.0
2024-02-23 15:00:00,190.5,190.7,190.39,190.65,8387.0,181.3507,181.5411,181.246,181.4935,8387.0
2024-02-23 15:05:00,190.6,190.77,190.46,190.54,3899.0,181.4459,181.6077,181.3126,181.3888,3899.0
2024-02-23 15:10:00,190.47,190.61,190.47,190.55,3188.0,181.3221,181.4554,181.3221,181.3983,3188.0
2024-02-23 15:15:00,190.55,190.69,190.54,190.63,5671.0,181.3983,181.5316,181.3888,181.4744,5671.0
2024-02-23 15:20:00,190.63,190.68,190.58,190.68,4973.0,181.4744,181.522,181.4268,181.522,4973.0
2024-02-23 15:25:00,190.65,190.76,190.57,190.63,8376.0,181.4935,181.5982,181.4173,181.4744,8376.0
2024-02-23 15:30:00,190.66,190.92,190.61,190.88,8689.0,181.503,181.7505,181.4554,181.7124,8689.0
2024-02-23 15:35:00,190.88,190.99,190.74,190.93,10251.0,181.7124,181.8172,181.5792,181.76,10251.0
2024-02-23 15:40:00,190.92,190.95,190.57,190.57,10114.0,181.7505,181.7791,181.4173,181.4173,10114.0
2024-02-23 15:45:00,190.58,190.64,190.36,190.5,17004.0,181.4268,181.484,181.2174,181.3507,17004.0
2024-02-23 15:50:00,190.45,190.55,190.1,190.11,30517.0,181.3031,181.3983,180.9699,180.9794,30517.0
2024-02-23 15:55:00,190.11,190.19,189.9,189.91,103148.0,180.9794,181.0556,180.7795,180.789,103148.0
2024-02-26 09:30:00,189.2,189.57,188.88,189.57,44220.0,180.1131,180.4654,179.8085,180.4654,44220.0
2024-02-26 09:35:00,189.41,190.28,189.22,190.21,19661.0,180.313,181.1413,180.1322,181.0746,19661.0
2024-02-26 09:40:00,190.0,190.1,189.52,189.99,13221.0,180.8747,180.9699,180.4178,180.8652,13221.0
2024-02-26 09:45:00,190.09,190.75,189.97,190.65,13697.0,180.9604,181.5887,180.8461,181.4935,13697.0
2024-02-26 09:50:00,190.79,191.04,190.52,190.94,15184.0,181.6268,181.8648,181.3697,181.7696,15184.0
2024-02-26 09:55:00,190.99,191.38,190.64,191.13,9686.0,181.8172,182.1884,181.484,181.9504,9686.0
2024-02-26 10:00:00,191.1,191.23,190.25,190.64,17639.0,181.9219,182.0456,181.1127,181.484,17639.0
2024-02-26 10:05:00,190.59,190.65,190.15,190.56,30865.0,181.4364,181.4935,181.0175,181.4078,30865.0
2024-02-26 10:10:00,190.57,190.87,190.29,190.31,30792.0,181.4173,181.7029,181.1508,181.1698,30792.0
2024-02-26 10:15:00,190.3,190.31,189.49,189.71,24199.0,181.1603,181.1698,180.3892,180.5986,24199.0
2024-02-26 10:20:00,189.86,190.13,189.66,190.1,25475.0,180.7414,180.9985,180.551,180.9699,25475.0
2024-02-26 10:25:00,190.11,190.34,189.42,190.24,19531.0,180.9794,181.1984,180.3226,181.1032,19531.0
2024-02-26 10:30:00,190.15,190.61,189.99,190.38,12756.0,181.0175,181.4554,180.8652,181.2365,12756.0
2024-02-26 10:35:00,190.32,190.64,190.17,190.22,31281.0,181.1793,181.484,181.0365,181.0841,31281.0
2024-02-26 10:40:00,190.32,190.43,189.72,189.78,24658.0,181.1793,181.284,180.6081,180.6653,24658.0
2024-02-26 10:45:00,189.69,189.69,188.98,188.98,38950.0,180.5796,180.5796,179.9037,179.9037,38950.0
2024-02-26 10:50:00,188.93,189.06,188.67,188.97,34091.0,179.8561,179.9798,179.6086,179.8942,34091.0
2024-02-26 10:55:00,189.03,189.04,188.8,188.98,17095.0,179.9513,179.9608,179.7323,179.9037,17095.0
2024-02-26 11:00:00,188.91,189.11,188.58,188.71,11207.0,179.8371,180.0274,179.5229,179.6467,11207.0
2024-02-26 11:05:00,188.82,189.02,188.64,188.8,13878.0,179.7514,179.9418,179.58,179.7323,13878.0
2024-02-26 11:10:00,188.73,188.91,188.57,188.74,24392.0,179.6657,179.8371,179.5134,179.6752,24392.0
2024-02-26 11:15:00,188.63,188.86,188.34,188.34,12992.0,179.5705,179.7895,179.2944,179.2944,12992.0
2024-02-26 11:20:00,188.33,188.82,188.33,188.78,24360.0,179.2849,179.7514,179.2849,179.7133,24360.0
2024-02-26 11:25:00,188.73,188.8,188.32,188.42,16684.0,179.6657,179.7323,179.2754,179.3706,16684.0
2024-02-26 11:30:00,188.39,188.4,188.08,188.17,15031.0,179.342,179.3515,179.0469,179.1326,15031.0
2024-02-26 11:35:00,188.12,188.17,187.75,187.96,12877.0,179.085,179.1326,178.7328,178.9327,12877.0
2024-02-26 11:40:00,187.97,187.97,187.67,187.77,13175.0,178.9422,178.9422,178.6566,178.7518,13175.0
2024-02-26 11:45:00,187.74,188.1,187.61,188.1,6940.0,178.7232,179.066,178.5995,179.066,6940.0
2024-02-26 11:50:00,188.1,188.28,188.01,188.24,12706.0,179.066,179.2373,178.9803,179.1992,12706.0
2024-02-26 11:55:00,188.3,188.57,188.3,188.53,6463.0,179.2563,179.5134,179.2563,179.4753,6463.0
2024-02-26 12:00:00,188.59,188.77,188.52,188.64,11375.0,179.5324,179.7038,179.4658,179.58,11375.0
2024-02-26 12:05:00,188.6,188.65,188.54,188.61,7457.0,179.5419,179.5895,179.4848,179.5515,7457.0
2024-02-26 12:10:00,188.56,188.87,188.42,188.8,26054.0,179.5039,179.799,179.3706,179.7323,26054.0
2024-02-26 12:15:00,188.77,188.79,188.12,188.13,7513.0,179.7038,179.7228,179.085,179.0945,7513.0
2024-02-26 12:20:00,188.11,188.11,187.75,187.81,14701.0,179.0755,179.0755,178.7328,178.7899,14701.0
2024-02-26 12:25:00,187.79,187.89,187.62,187.7,26261.0,178.7708,178.866,178.609,178.6852,26261.0
2024-02-26 12:30:00,187.7,187.72,187.57,187.62,7143.0,178.6852,178.7042,178.5614,178.609,7143.0
2024-02-26 12:35:00,187.61,187.7,187.53,187.65,6227.0,178.5995,178.6852,178.5233,178.6376,6227.0
2024-02-26 12:40:00,187.6,187.64,187.38,187.39,9850.0,178.59,178.628,178.3805,178.3901,9850.0
2024-02-26 12:45:00,187.39,187.59,187.33,187.49,9164.0,178.3901,178.5804,178.3329,178.4853,9164.0
2024-02-26 12:50:00,187.49,187.59,187.27,187.27,11460.0,178.4853,178.5804,178.2758,178.2758,11460.0
2024-02-26 12:55:00,187.31,187.4,187.3,187.38,5422.0,178.3139,178.3996,178.3044,178.3805,5422.0
2024-02-26 13:00:00,187.41,187.69,187.36,187.69,10968.0,178.4091,178.6756,178.3615,178.6756,10968.0
2024-02-26 13:05:00,187.69,187.71,187.5,187.71,9588.0,178.6756,178.6947,178.4948,178.6947,9588.0
2024-02-26 13:10:00,187.7,187.75,187.52,187.61,7665.0,178.6852,178.7328,178.5138,178.5995,7665.0
2024-02-26 13:15:00,187.65,187.73,187.41,187.46,13052.0,178.6376,178.7137,178.4091,178.4567,13052.0
2024-02-26 13:20:00,187.46,187.48,187.22,187.22,12297.0,178.4567,178.4757,178.2282,178.2282,12297.0
2024-02-26 13:25:00,187.32,187.45,187.27,187.43,10427.0,178.3234,178.4472,178.2758,178.4281,10427.0
2024-02-26 13:30:00,187.39,187.48,187.17,187.28,11528.0,178.3901,178.4757,178.1806,178.2853,11528.0
2024-02-26 13:35:00,187.19,187.32,186.93,187.31,8681.0,178.1997,178.3234,177.9521,178.3139,8681.0
2024-02-26 13:40:00,187.26,187.34,187.05,187.05,11468.0,178.2663,178.3425,178.0664,178.0664,11468.0
2024-02-26 13:45:00,187.03,187.35,186.99,187.29,11323.0,178.0473,178.352,178.0093,178.2949,11323.0
2024-02-26 13:50:00,187.28,187.41,187.23,187.38,10784.0,178.2853,178.4091,178.2377,178.3805,10784.0
2024-02-26 13:55:00,187.31,187.37,187.15,187.2,10348.0,178.3139,178.371,178.1616,178.2092,10348.0
2024-02-26 14:00:00,187.25,187.46,187.2,187.45,12328.0,178.2568,178.4567,178.2092,178.4472,12328.0
2024-02-26 14:05:00,187.45,187.77,187.45,187.71,15820.0,178.4472,178.7518,178.4472,178.6947,15820.0
2024-02-26 14:10:00,187.69,187.79,187.5,187.64,19827.0,178.6756,178.7708,178.4948,178.628,19827.0
2024-02-26 14:15:00,187.57,187.68,187.38,187.61,9926.0,178.5614,178.6661,178.3805,178.5995,9926.0
2024-02-26 14:20:00,187.64,187.82,187.53,187.6,13274.0,178.628,178.7994,178.5233,178.59,13274.0
2024-02-26 14:25:00,187.61,187.76,187.45,187.56,18402.0,178.5995,178.7423,178.4472,178.5519,18402.0
2024-02-26 14:30:00,187.56,187.68,187.21,187.33,15095.0,178.5519,178.6661,178.2187,178.3329,15095.0
2024-02-26 14:35:00,187.36,187.48,187.15,187.16,15088.0,178.3615,178.4757,178.1616,178.1711,15088.0
2024-02-26 14:40:00,187.27,187.27,186.99,187.15,11583.0,178.2758,178.2758,178.0093,178.1616,11583.0
2024-02-26 14:45:00,187.12,187.13,187.0,187.13,9833.0,178.133,178.1425,178.0188,178.1425,9833.0
2024-02-26 14:50:00,187.12,187.5,187.12,187.5,14204.0,178.133,178.4948,178.133,178.4948,14204.0
2024-02-26 14:55:00,187.47,187.59,187.44,187.44,15482.0,178.4662,178.5804,178.4377,178.4377,15482.0
2024-02-26 15:00:00,187.48,187.74,187.47,187.74,14352.0,178.4757,178.7232,178.4662,178.7232,14352.0
2024-02-26 15:05:00,187.74,188.05,187.72,188.03,20725.0,178.7232,179.0184,178.7042,178.9993,20725.0
2024-02-26 15:10:00,188.03,188.16,187.9,188.15,28226.0,178.9993,179.1231,178.8756,179.1136,28226.0
2024-02-26 15:15:00,188.12,188.22,187.59,187.59,24433.0,179.085,179.1802,178.5804,178.5804,24433.0
2024-02-26 15:20:00,187.59,187.6,187.11,187.34,24205.0,178.5804,178.59,178.1235,178.3425,24205.0
2024-02-26 15:25:00,187.36,187.52,187.33,187.39,27972.0,178.3615,178.5138,178.3329,178.3901,27972.0
2024-02-26 15:30:00,187.39,187.39,186.72,186.9,59719.0,178.3901,178.3901,177.7522,177.9236,59719.0
2024-02-26 15:35:00,186.94,187.01,186.83,186.98,31961.0,177.9617,178.0283,177.857,177.9997,31961.0
2024-02-26 15:40:00,186.99,187.24,186.78,187.17,61894.0,178.0093,178.2473,177.8094,178.1806,61894.0
2024-02-26 15:45:00,187.19,188.11,187.17,188.11,54215.0,178.1997,179.0755,178.1806,179.0755,54215.0
2024-02-26 15:50:00,187.82,188.07,187.54,187.72,76310.0,178.7994,179.0374,178.5329,178.7042,76310.0
2024-02-26 15:55:00,187.71,187.89,187.19,187.57,151510.0,178.6947,178.866,178.1997,178.5614,151510.0
2024-02-27 09:30:00,189.19,190.11,186.0,188.04,121042.0,180.1036,180.9794,177.0668,179.0088,121042.0
2024-02-27 09:35:00,188.34,189.52,188.01,189.52,22379.0,179.2944,180.4178,178.9803,180.4178,22379.0
2024-02-27 09:40:00,189.61,190.61,188.43,188.71,85752.0,180.5034,181.4554,179.3801,179.6467,85752.0
2024-02-27 09:45:00,188.71,189.58,187.94,188.53,41110.0,179.6467,180.4749,178.9136,179.4753,41110.0
2024-02-27 09:50:00,188.37,188.37,185.22,185.34,40841.0,179.323,179.323,176.3243,176.4385,40841.0
2024-02-27 09:55:00,185.34,187.12,185.1,186.37,38469.0,176.4385,178.133,176.21,177.419,38469.0
2024-02-27 10:00:00,186.2,186.2,184.69,185.49,56753.0,177.2572,177.2572,175.8197,176.5813,56753.0
2024-02-27 10:05:00,185.65,185.65,182.37,183.5,39070.0,176.7336,176.7336,173.6112,174.6869,39070.0
2024-02-27 10:10:00,183.5,183.84,182.53,183.68,99255.0,174.6869,175.0106,173.7635,174.8582,99255.0
2024-02-27 10:15:00,183.68,183.93,183.0,183.24,42930.0,174.8582,175.0962,174.2109,174.4394,42930.0
2024-02-27 10:20:00,183.24,183.37,182.09,182.23,117701.0,174.4394,174.5631,173.3446,173.4779,117701.0
2024-02-27 10:25:00,182.29,182.63,181.96,182.6,95959.0,173.535,173.8587,173.2208,173.8301,95959.0
2024-02-27 10:30:00,182.59,182.59,182.05,182.3,19844.0,173.8206,173.8206,173.3065,173.5445,19844.0
2024-02-27 10:35:00,182.38,182.54,182.05,182.27,25279.0,173.6207,173.773,173.3065,173.516,25279.0
2024-02-27 10:40:00,182.4,182.47,181.87,182.37,30242.0,173.6397,173.7064,173.1352,173.6112,30242.0
2024-02-27 10:45:00,182.21,182.57,182.04,182.2,23185.0,173.4588,173.8015,173.297,173.4493,23185.0
2024-02-27 10:50:00,182.2,182.58,181.91,182.2,50335.0,173.4493,173.8111,173.1732,173.4493,50335.0
2024-02-27 10:55:00,182.2,182.66,182.0,182.23,53564.0,173.4493,173.8872,173.2589,173.4779,53564.0
2024-02-27 11:00:00,182.19,182.56,182.07,182.17,15267.0,173.4398,173.792,173.3256,173.4208,15267.0
2024-02-27 11:05:00,182.16,182.17,181.6,181.77,28271.0,173.4112,173.4208,172.8781,173.04,28271.0
2024-02-27 11:10:00,181.81,182.14,181.65,181.89,28702.0,173.0781,173.3922,172.9257,173.1542,28702.0
2024-02-27 11:15:00,181.75,181.92,181.62,181.7,14604.0,173.0209,173.1828,172.8972,172.9733,14604.0
2024-02-27 11:20:00,181.8,181.95,181.65,181.79,10944.0,173.0685,173.2113,172.9257,173.059,10944.0
2024-02-27 11:25:00,181.79,182.13,181.69,182.07,51076.0,173.059,173.3827,172.9638,173.3256,51076.0
2024-02-27 11:30:00,182.11,182.27,181.84,181.93,37041.0,173.3636,173.516,173.1066,173.1923,37041.0
2024-02-27 11:35:00,181.94,182.04,181.6,181.93,13301.0,173.2018,173.297,172.8781,173.1923,13301.0
2024-02-27 11:40:00,181.82,182.02,181.65,181.73,11305.0,173.0876,173.278,172.9257,173.0019,11305.0
2024-02-27 11:45:00,181.73,181.94,181.59,181.91,22265.0,173.0019,173.2018,172.8686,173.1732,22265.0
2024-02-27 11:50:00,181.89,182.88,181.8,182.87,29878.0,173.1542,174.0967,173.0685,174.0871,29878.0
2024-02-27 11:55:00,182.88,182.94,182.0,182.43,22618.0,174.0967,174.1538,173.2589,173.6683,22618.0
2024-02-27 12:00:00,182.45,182.67,182.4,182.56,25893.0,173.6873,173.8967,173.6397,173.792,25893.0
2024-02-27 12:05:00,182.53,182.53,181.79,182.09,20221.0,173.7635,173.7635,173.059,173.3446,20221.0
2024-02-27 12:10:00,182.09,182.18,181.71,181.71,18431.0,173.3446,173.4303,172.9829,172.9829,18431.0
2024-02-27 12:15:00,181.72,182.09,181.65,182.03,21090.0,172.9924,173.3446,172.9257,173.2875,21090.0
2024-02-27 12:20:00,181.95,182.2,181.87,181.99,11174.0,173.2113,173.4493,173.1352,173.2494,11174.0
2024-02-27 12:25:00,181.99,182.05,181.8,181.9,14540.0,173.2494,173.3065,173.0685,173.1637,14540.0
2024-02-27 12:30:00,181.95,181.95,181.39,181.69,26820.0,173.2113,173.2113,172.6782,172.9638,26820.0
2024-02-27 12:35:00,181.63,181.73,181.35,181.38,19441.0,172.9067,173.0019,172.6401,172.6687,19441.0
2024-02-27 12:40:00,181.39,181.85,181.16,181.84,22256.0,172.6782,173.1161,172.4593,173.1066,22256.0
2024-02-27 12:45:00,181.84,182.08,181.65,181.73,9972.0,173.1066,173.3351,172.9257,173.0019,9972.0
2024-02-27 12:50:00,181.84,182.05,181.63,182.05,12800.0,173.1066,173.3065,172.9067,173.3065,12800.0
2024-02-27 12:55:00,182.06,182.08,181.4,181.42,10422.0,173.316,173.3351,172.6877,172.7068,10422.0
2024-02-27 13:00:00,181.5,181.71,181.25,181.65,14324.0,172.7829,172.9829,172.5449,172.9257,14324.0
2024-02-27 13:05:00,181.72,181.86,181.45,181.83,10262.0,172.9924,173.1256,172.7353,173.0971,10262.0
2024-02-27 13:10:00,181.78,181.85,181.64,181.66,9425.0,173.0495,173.1161,172.9162,172.9353,9425.0
2024-02-27 13:15:00,181.66,181.8,181.63,181.69,10840.0,172.9353,173.0685,172.9067,172.9638,10840.0
2024-02-27 13:20:00,181.69,181.9,181.6,181.9,15296.0,172.9638,173.1637,172.8781,173.1637,15296.0
2024-02-27 13:25:00,181.91,182.12,181.75,181.83,15298.0,173.1732,173.3732,173.0209,173.0971,15298.0
2024-02-27 13:30:00,181.74,182.06,181.67,181.67,16662.0,173.0114,173.316,172.9448,172.9448,16662.0
2024-02-27 13:35:00,181.72,181.73,181.45,181.69,22234.0,172.9924,173.0019,172.7353,172.9638,22234.0
2024-02-27 13:40:00,181.69,182.0,181.62,181.92,14364.0,172.9638,173.2589,172.8972,173.1828,14364.0
2024-02-27 13:45:00,181.93,182.09,181.8,181.88,18536.0,173.1923,173.3446,173.0685,173.1447,18536.0
2024-02-27 13:50:00,181.88,182.05,181.87,181.95,13166.0,173.1447,173.3065,173.1352,173.2113,13166.0
2024-02-27 13:55:00,181.96,182.08,181.83,181.97,24958.0,173.2208,173.3351,173.0971,173.2304,24958.0
2024-02-27 14:00:00,181.96,182.68,181.91,182.6,27613.0,173.2208,173.9063,173.1732,173.8301,27613.0
2024-02-27 14:05:00,182.62,183.49,182.56,183.47,25371.0,173.8491,174.6774,173.792,174.6583,25371.0
2024-02-27 14:10:00,183.42,183.66,183.08,183.2,61265.0,174.6107,174.8392,174.2871,174.4013,61265.0
2024-02-27 14:15:00,183.22,183.6,182.89,183.06,83788.0,174.4203,174.7821,174.1062,174.268,83788.0
2024-02-27 14:20:00,183.06,184.35,183.05,184.23,48296.0,174.268,175.4961,174.2585,175.3818,48296.0
2024-02-27 14:25:00,184.35,184.35,183.58,183.78,31802.0,175.4961,175.4961,174.763,174.9534,31802.0
2024-02-27 14:30:00,183.78,184.14,183.54,184.02,96262.0,174.9534,175.2961,174.725,175.1819,96262.0
2024-02-27 14:35:00,184.0,184.64,183.93,184.08,74372.0,175.1629,175.7721,175.0962,175.239,74372.0
2024-02-27 14:40:00,184.08,184.22,183.86,184.13,11639.0,175.239,175.3723,175.0296,175.2866,11639.0
2024-02-27 14:45:00,184.04,184.51,183.97,184.5,28505.0,175.2009,175.6484,175.1343,175.6389,28505.0
2024-02-27 14:50:00,184.45,184.49,184.2,184.44,13948.0,175.5913,175.6293,175.3533,175.5817,13948.0
2024-02-27 14:55:00,184.44,184.61,184.35,184.58,51466.0,175.5817,175.7436,175.4961,175.715,51466.0
2024-02-27 15:00:00,184.53,185.15,184.49,184.9,37046.0,175.6674,176.2576,175.6293,176.0196,37046.0
2024-02-27 15:05:00,184.9,185.08,184.84,184.95,30399.0,176.0196,176.191,175.9625,176.0672,30399.0
2024-02-27 15:10:00,184.99,185.14,184.74,184.87,24885.0,176.1053,176.2481,175.8673,175.9911,24885.0
2024-02-27 15:15:00,184.82,185.18,184.72,185.13,56090.0,175.9435,176.2862,175.8483,176.2386,56090.0
2024-02-27 15:20:00,185.13,185.52,185.06,185.31,34770.0,176.2386,176.6099,176.172,176.41,34770.0
2024-02-27 15:25:00,185.31,186.03,185.25,185.94,83738.0,176.41,177.0954,176.3528,177.0097,83738.0
2024-02-27 15:30:00,185.96,186.29,185.83,186.04,73833.0,177.0287,177.3429,176.905,177.1049,73833.0
2024-02-27 15:35:00,186.12,186.42,186.01,186.02,61627.0,177.181,177.4666,177.0763,177.0859,61627.0
2024-02-27 15:40:00,186.02,186.06,185.27,185.62,86782.0,177.0859,177.1239,176.3719,176.7051,86782.0
2024-02-27 15:45:00,185.62,186.25,185.62,185.86,89922.0,176.7051,177.3048,176.7051,176.9335,89922.0
2024-02-27 15:50:00,185.91,186.92,185.78,186.88,86592.0,176.9811,177.9426,176.8574,177.9045,86592.0
2024-02-27 15:55:00,186.85,187.07,186.66,186.86,201340.0,177.876,178.0854,177.6951,177.8855,201340.0
2024-02-28 09:30:00,186.5,188.88,186.5,188.7,89231.0,177.5428,179.8085,177.5428,179.6371,89231.0
2024-02-28 09:35:00,188.64,189.34,188.29,189.16,30637.0,179.58,180.2464,179.2468,180.075,30637.0
2024-02-28 09:40:00,189.03,189.35,188.88,189.01,37657.0,179.9513,180.2559,179.8085,179.9322,37657.0
2024-02-28 09:45:00,189.0,190.15,188.99,189.46,27337.0,179.9227,181.0175,179.9132,180.3606,27337.0
2024-02-28 09:50:00,189.52,190.63,189.46,189.74,43062.0,180.4178,181.4744,180.3606,180.6272,43062.0
2024-02-28 09:55:00,189.68,189.89,188.37,188.48,12319.0,180.5701,180.77,179.323,179.4277,12319.0
2024-02-28 10:00:00,188.48,188.84,188.1,188.48,10160.0,179.4277,179.7704,179.066,179.4277,10160.0
2024-02-28 10:05:00,188.51,188.85,188.28,188.52,27200.0,179.4563,179.7799,179.2373,179.4658,27200.0
2024-02-28 10:10:00,188.52,188.83,187.92,188.72,26665.0,179.4658,179.7609,178.8946,179.6562,26665.0
2024-02-28 10:15:00,189.0,189.2,187.48,188.21,129565.0,179.9227,180.1131,178.4757,179.1707,129565.0
2024-02-28 10:20:00,188.16,188.71,188.07,188.34,15283.0,179.1231,179.6467,179.0374,179.2944,15283.0
2024-02-28 10:25:00,188.34,189.29,188.32,189.25,34965.0,179.2944,180.1988,179.2754,180.1607,34965.0
2024-02-28 10:30:00,189.25,189.49,188.95,189.21,27282.0,180.1607,180.3892,179.8751,180.1226,27282.0
2024-02-28 10:35:00,189.21,189.22,188.6,188.76,9215.0,180.1226,180.1322,179.5419,179.6943,9215.0
2024-02-28 10:40:00,188.8,189.1,188.49,188.74,20466.0,179.7323,180.0179,179.4372,179.6752,20466.0
2024-02-28 10:45:00,188.71,189.25,188.5,188.84,28979.0,179.6467,180.1607,179.4467,179.7704,28979.0
2024-02-28 10:50:00,188.92,189.78,188.87,189.65,34305.0,179.8466,180.6653,179.799,180.5415,34305.0
2024-02-28 10:55:00,189.67,189.85,189.3,189.71,20733.0,180.5606,180.7319,180.2083,180.5986,20733.0
2024-02-28 11:00:00,189.75,189.89,189.2,189.2,15979.0,180.6367,180.77,180.1131,180.1131,15979.0
2024-02-28 11:05:00,189.28,189.35,188.8,188.8,22874.0,180.1893,180.2559,179.7323,179.7323,22874.0
2024-02-28 11:10:00,188.85,189.82,188.85,189.7,35187.0,179.7799,180.7033,179.7799,180.5891,35187.0
2024-02-28 11:15:00,189.75,189.76,189.42,189.43,17348.0,180.6367,180.6462,180.3226,180.3321,17348.0
2024-02-28 11:20:00,189.32,189.39,189.09,189.29,5986.0,180.2274,180.294,180.0084,180.1988,5986.0
2024-02-28 11:25:00,189.16,189.25,189.05,189.16,19872.0,180.075,180.1607,179.9703,180.075,19872.0
2024-02-28 11:30:00,189.1,189.5,189.1,189.48,21710.0,180.0179,180.3987,180.0179,180.3797,21710.0
2024-02-28 11:35:00,189.49,189.75,189.4,189.68,24461.0,180.3892,180.6367,180.3035,180.5701,24461.0
2024-02-28 11:40:00,189.65,190.15,189.61,190.15,15412.0,180.5415,181.0175,180.5034,181.0175,15412.0
2024-02-28 11:45:00,190.13,190.59,190.04,190.59,33670.0,180.9985,181.4364,180.9128,181.4364,33670.0
2024-02-28 11:50:00,190.57,190.77,190.34,190.77,35710.0,181.4173,181.6077,181.1984,181.6077,35710.0
2024-02-28 11:55:00,190.77,191.25,190.74,191.03,22535.0,181.6077,182.0647,181.5792,181.8552,22535.0
2024-02-28 12:00:00,191.11,191.33,190.91,190.96,58590.0,181.9314,182.1408,181.741,181.7886,58590.0
2024-02-28 12:05:00,190.96,191.04,190.76,190.92,15603.0,181.7886,181.8648,181.5982,181.7505,15603.0
2024-02-28 12:10:00,190.93,190.93,190.66,190.69,15609.0,181.76,181.76,181.503,181.5316,15609.0
2024-02-28 12:15:00,190.79,190.88,190.56,190.65,13631.0,181.6268,181.7124,181.4078,181.4935,13631.0
2024-02-28 12:20:00,190.64,190.83,190.46,190.46,28231.0,181.484,181.6648,181.3126,181.3126,28231.0
2024-02-28 12:25:00,190.52,190.57,190.29,190.38,13669.0,181.3697,181.4173,181.1508,181.2365,13669.0
2024-02-28 12:30:00,190.34,190.6,190.25,190.55,21803.0,181.1984,181.4459,181.1127,181.3983,21803.0
2024-02-28 12:35:00,190.48,190.75,190.48,190.51,10641.0,181.3316,181.5887,181.3316,181.3602,10641.0
2024-02-28 12:40:00,190.58,190.92,190.49,190.82,12639.0,181.4268,181.7505,181.3412,181.6553,12639.0
2024-02-28 12:45:00,190.75,190.9,190.73,190.85,7718.0,181.5887,181.7315,181.5696,181.6839,7718.0
2024-02-28 12:50:00,190.88,190.91,190.67,190.67,21102.0,181.7124,181.741,181.5125,181.5125,21102.0
2024-02-28 12:55:00,190.71,190.75,190.6,190.65,12861.0,181.5506,181.5887,181.4459,181.4935,12861.0
2024-02-28 13:00:00,190.68,190.86,190.62,190.83,19897.0,181.522,181.6934,181.4649,181.6648,19897.0
2024-02-28 13:05:00,190.88,190.93,190.75,190.92,26072.0,181.7124,181.76,181.5887,181.7505,26072.0
2024-02-28 13:10:00,190.9,191.09,190.86,191.01,19024.0,181.7315,181.9124,181.6934,181.8362,19024.0
2024-02-28 13:15:00,191.03,191.03,190.89,190.95,9379.0,181.8552,181.8552,181.722,181.7791,9379.0
2024-02-28 13:20:00,190.96,190.98,190.78,190.8,14546.0,181.7886,181.8076,181.6172,181.6363,14546.0
2024-02-28 13:25:00,190.78,191.0,190.71,190.94,19011.0,181.6172,181.8267,181.5506,181.7696,19011.0
2024-02-28 13:30:00,190.96,191.22,190.95,191.12,28117.0,181.7886,182.0361,181.7791,181.9409,28117.0
2024-02-28 13:35:00,191.12,191.23,190.94,190.94,12238.0,181.9409,182.0456,181.7696,181.7696,12238.0
2024-02-28 13:40:00,190.96,191.46,190.96,191.45,15368.0,181.7886,182.2646,181.7886,182.2551,15368.0
2024-02-28 13:45:00,191.46,191.51,191.4,191.5,26631.0,182.2646,182.3122,182.2075,182.3027,26631.0
2024-02-28 13:50:00,191.5,192.28,191.47,192.26,63227.0,182.3027,183.0452,182.2741,183.0262,63227.0
2024-02-28 13:55:00,192.2,192.57,192.13,192.5,25043.0,182.969,183.3213,182.9024,183.2546,25043.0
2024-02-28 14:00:00,192.5,192.51,192.01,192.23,34444.0,183.2546,183.2642,182.7882,182.9976,34444.0
2024-02-28 14:05:00,192.22,192.51,192.12,192.47,8072.0,182.9881,183.2642,182.8929,183.2261,8072.0
2024-02-28 14:10:00,192.41,192.52,192.14,192.24,35006.0,183.169,183.2737,182.9119,183.0071,35006.0
2024-02-28 14:15:00,192.24,192.43,191.99,192.41,9170.0,183.0071,183.188,182.7691,183.169,9170.0
2024-02-28 14:20:00,192.34,192.47,192.04,192.14,8631.0,183.1023,183.2261,182.8167,182.9119,8631.0
2024-02-28 14:25:00,192.14,192.25,191.95,192.0,12579.0,182.9119,183.0166,182.731,182.7786,12579.0
2024-02-28 14:30:00,192.0,192.48,191.96,192.31,24851.0,182.7786,183.2356,182.7406,183.0738,24851.0
2024-02-28 14:35:00,192.37,192.58,192.14,192.58,15011.0,183.1309,183.3308,182.9119,183.3308,15011.0
2024-02-28 14:40:00,192.57,192.86,192.34,192.64,30293.0,183.3213,183.5973,183.1023,183.3879,30293.0
2024-02-28 14:45:00,192.68,193.05,192.61,193.0,27451.0,183.426,183.7782,183.3593,183.7306,27451.0
2024-02-28 14:50:00,193.0,193.18,192.89,193.1,25183.0,183.7306,183.902,183.6259,183.8258,25183.0
2024-02-28 14:55:00,193.05,193.42,193.03,193.42,35400.0,183.7782,184.1304,183.7592,184.1304,35400.0
2024-02-28 15:00:00,193.54,194.04,193.44,193.97,23358.0,184.2447,184.7207,184.1495,184.654,23358.0
2024-02-28 15:05:00,194.0,194.1,193.71,193.93,44913.0,184.6826,184.7778,184.4065,184.616,44913.0
2024-02-28 15:10:00,193.96,194.16,193.9,194.12,22414.0,184.6445,184.8349,184.5874,184.7968,22414.0
2024-02-28 15:15:00,194.22,194.49,193.94,194.19,39631.0,184.892,185.1491,184.6255,184.8635,39631.0
2024-02-28 15:20:00,194.12,194.22,193.84,193.99,34218.0,184.7968,184.892,184.5303,184.6731,34218.0
2024-02-28 15:25:00,193.99,194.06,193.78,194.0,44123.0,184.6731,184.7397,184.4732,184.6826,44123.0
2024-02-28 15:30:00,194.0,194.97,193.83,194.97,51640.0,184.6826,185.606,184.5208,185.606,51640.0
2024-02-28 15:35:00,194.95,195.83,194.68,195.37,69005.0,185.587,186.4247,185.3299,185.9868,69005.0
2024-02-28 15:40:00,195.33,195.4,194.6,194.8,46082.0,185.9487,186.0154,185.2538,185.4442,46082.0
2024-02-28 15:45:00,194.75,194.95,194.35,194.59,33499.0,185.3966,185.587,185.0158,185.2443,33499.0
2024-02-28 15:50:00,194.63,194.65,193.86,193.87,59069.0,185.2823,185.3014,184.5493,184.5588,59069.0
2024-02-28 15:55:00,193.86,194.14,193.66,193.76,280761.0,184.5493,184.8159,184.3589,184.4541,280761.0
2024-02-29 09:30:00,195.2,197.11,195.14,196.17,91920.0,185.825,187.6432,185.7678,186.7484,91920.0
2024-02-29 09:35:00,195.89,196.23,195.69,196.11,4619.0,186.4818,186.8055,186.2914,186.6913,4619.0
2024-02-29 09:40:00,196.22,196.43,195.74,195.78,10465.0,186.796,186.9959,186.339,186.3771,10465.0
2024-02-29 09:45:00,195.99,196.23,195.87,196.12,14212.0,186.577,186.8055,186.4628,186.7008,14212.0
2024-02-29 09:50:00,196.16,196.37,195.8,196.06,33126.0,186.7388,186.9388,186.3961,186.6437,33126.0
2024-02-29 09:55:00,196.14,196.48,195.96,196.12,10632.0,186.7198,187.0435,186.5485,186.7008,10632.0
2024-02-29 10:00:00,196.28,196.68,195.99,196.6,17717.0,186.8531,187.2339,186.577,187.1577,17717.0
2024-02-29 10:05:00,196.61,198.01,196.54,197.95,30103.0,187.1672,188.5,187.1006,188.4429,30103.0
2024-02-29 10:10:00,198.1,198.48,197.59,197.6,55678.0,188.5857,188.9474,188.1002,188.1097,55678.0
2024-02-29 10:15:00,197.56,198.18,197.56,197.86,12032.0,188.0716,188.6618,188.0716,188.3572,12032.0
2024-02-29 10:20:00,197.93,198.36,197.86,198.28,28491.0,188.4238,188.8332,188.3572,188.757,28491.0
2024-02-29 10:25:00,198.27,198.58,197.99,198.28,14131.0,188.7475,189.0426,188.481,188.757,14131.0
2024-02-29 10:30:00,198.28,198.56,198.23,198.51,10101.0,188.757,189.0236,188.7094,188.976,10101.0
2024-02-29 10:35:00,198.5,199.1,198.43,198.81,39181.0,188.9665,189.5376,188.8998,189.2616,39181.0
2024-02-29 10:40:00,198.83,198.94,198.6,198.82,15939.0,189.2806,189.3853,189.0617,189.2711,15939.0
2024-02-29 10:45:00,198.84,199.03,198.58,198.69,16595.0,189.2901,189.471,189.0426,189.1473,16595.0
2024-02-29 10:50:00,198.77,198.84,198.3,198.78,80006.0,189.2235,189.2901,188.7761,189.233,80006.0
2024-02-29 10:55:00,198.76,199.09,198.68,198.95,10290.0,189.214,189.5281,189.1378,189.3949,10290.0
2024-02-29 11:00:00,198.95,199.29,198.83,199.06,10236.0,189.3949,189.7185,189.2806,189.4996,10236.0
2024-02-29 11:05:00,199.09,199.41,199.03,199.21,58139.0,189.5281,189.8328,189.471,189.6424,58139.0
2024-02-29 11:10:00,199.26,199.28,198.91,198.93,60054.0,189.69,189.709,189.3568,189.3758,60054.0
2024-02-29 11:15:00,198.93,199.0,198.75,198.75,43897.0,189.3758,189.4425,189.2045,189.2045,43897.0
2024-02-29 11:20:00,198.76,198.84,198.43,198.78,29415.0,189.214,189.2901,188.8998,189.233,29415.0
2024-02-29 11:25:00,198.8,198.84,198.66,198.73,35665.0,189.2521,189.2901,189.1188,189.1854,35665.0
2024-02-29 11:30:00,198.74,198.9,198.63,198.77,20400.0,189.1949,189.3473,189.0902,189.2235,20400.0
2024-02-29 11:35:00,198.85,198.93,198.11,198.28,50506.0,189.2997,189.3758,188.5952,188.757,50506.0
2024-02-29 11:40:00,198.2,198.43,197.8,198.37,12165.0,188.6809,188.8998,188.3001,188.8427,12165.0
2024-02-29 11:45:00,198.36,198.8,198.35,198.7,33139.0,188.8332,189.2521,188.8237,189.1569,33139.0
2024-02-29 11:50:00,198.73,198.8,198.63,198.68,12342.0,189.1854,189.2521,189.0902,189.1378,12342.0
2024-02-29 11:55:00,198.69,198.8,198.63,198.69,15116.0,189.1473,189.2521,189.0902,189.1473,15116.0
2024-02-29 12:00:00,198.73,198.86,198.7,198.75,35649.0,189.1854,189.3092,189.1569,189.2045,35649.0
2024-02-29 12:05:00,198.77,198.84,198.7,198.73,20481.0,189.2235,189.2901,189.1569,189.1854,20481.0
2024-02-29 12:10:00,198.71,198.82,198.35,198.75,40233.0,189.1664,189.2711,188.8237,189.2045,40233.0
2024-02-29 12:15:00,198.8,199.17,198.74,199.12,13144.0,189.2521,189.6043,189.1949,189.5567,13144.0
2024-02-29 12:20:00,199.14,199.14,198.82,198.88,6088.0,189.5757,189.5757,189.2711,189.3282,6088.0
2024-02-29 12:25:00,198.86,198.87,198.54,198.74,12729.0,189.3092,189.3187,189.0045,189.1949,12729.0
2024-02-29 12:30:00,198.7,198.77,198.5,198.71,15935.0,189.1569,189.2235,188.9665,189.1664,15935.0
2024-02-29 12:35:00,198.65,198.83,198.56,198.83,11267.0,189.1093,189.2806,189.0236,189.2806,11267.0
2024-02-29 12:40:00,198.78,199.15,198.78,199.1,14691.0,189.233,189.5852,189.233,189.5376,14691.0
2024-02-29 12:45:00,199.02,199.38,199.02,199.28,14211.0,189.4615,189.8042,189.4615,189.709,14211.0
2024-02-29 12:50:00,199.2,199.2,198.86,199.02,6302.0,189.6328,189.6328,189.3092,189.4615,6302.0
2024-02-29 12:55:00,199.09,199.15,198.99,199.02,18385.0,189.5281,189.5852,189.4329,189.4615,18385.0
2024-02-29 13:00:00,199.06,199.15,198.73,198.78,11885.0,189.4996,189.5852,189.1854,189.233,11885.0
2024-02-29 13:05:00,198.8,198.84,198.58,198.81,13183.0,189.2521,189.2901,189.0426,189.2616,13183.0
2024-02-29 13:10:00,198.81,199.05,198.7,199.02,9509.0,189.2616,189.49,189.1569,189.4615,9509.0
2024-02-29 13:15:00,198.97,199.05,198.83,199.04,4020.0,189.4139,189.49,189.2806,189.4805,4020.0
2024-02-29 13:20:00,199.03,199.18,198.82,198.83,7889.0,189.471,189.6138,189.2711,189.2806,7889.0
2024-02-29 13:25:00,198.87,199.47,198.82,199.47,5051.0,189.3187,189.8899,189.2711,189.8899,5051.0
2024-02-29 13:30:00,199.39,199.84,199.38,199.84,34409.0,189.8137,190.2421,189.8042,190.2421,34409.0
2024-02-29 13:35:00,199.81,200.26,199.81,199.89,13421.0,190.2135,190.6419,190.2135,190.2897,13421.0
2024-02-29 13:40:00,199.94,200.13,199.89,200.05,7662.0,190.3373,190.5182,190.2897,190.442,7662.0
2024-02-29 13:45:00,200.04,200.36,199.92,200.27,41206.0,190.4325,190.7371,190.3183,190.6515,41206.0
2024-02-29 13:50:00,200.3,200.62,200.3,200.32,13670.0,190.68,190.9846,190.68,190.6991,13670.0
2024-02-29 13:55:00,200.33,200.4,200.18,200.35,11875.0,190.7086,190.7752,190.5658,190.7276,11875.0
2024-02-29 14:00:00,200.3,200.4,200.22,200.26,9008.0,190.68,190.7752,190.6039,190.6419,9008.0
2024-02-29 14:05:00,200.26,200.4,200.11,200.14,17188.0,190.6419,190.7752,190.4991,190.5277,17188.0
2024-02-29 14:10:00,200.11,200.31,200.06,200.24,34771.0,190.4991,190.6895,190.4515,190.6229,34771.0
2024-02-29 14:15:00,200.29,200.51,200.19,200.5,50818.0,190.6705,190.8799,190.5753,190.8704,50818.0
2024-02-29 14:20:00,200.5,200.71,200.49,200.53,47625.0,190.8704,191.0703,190.8609,190.899,47625.0
2024-02-29 14:25:00,200.51,200.74,200.48,200.6,30187.0,190.8799,191.0989,190.8514,190.9656,30187.0
2024-02-29 14:30:00,200.66,200.72,200.53,200.64,17978.0,191.0227,191.0798,190.899,191.0037,17978.0
2024-02-29 14:35:00,200.67,200.8,200.55,200.76,22463.0,191.0322,191.156,190.918,191.1179,22463.0
2024-02-29 14:40:00,200.73,200.76,200.55,200.56,52462.0,191.0894,191.1179,190.918,190.9275,52462.0
2024-02-29 14:45:00,200.56,200.57,200.26,200.26,16521.0,190.9275,190.937,190.6419,190.6419,16521.0
2024-02-29 14:50:00,200.31,200.46,200.01,200.16,17157.0,190.6895,190.8323,190.4039,190.5467,17157.0
2024-02-29 14:55:00,200.15,200.29,199.81,200.11,26837.0,190.5372,190.6705,190.2135,190.4991,26837.0
2024-02-29 15:00:00,200.11,200.25,199.88,200.23,13136.0,190.4991,190.6324,190.2802,190.6134,13136.0
2024-02-29 15:05:00,200.24,200.47,200.21,200.47,27809.0,190.6229,190.8418,190.5943,190.8418,27809.0
2024-02-29 15:10:00,200.49,200.55,200.05,200.12,19661.0,190.8609,190.918,190.442,190.5087,19661.0
2024-02-29 15:15:00,200.12,200.23,200.04,200.22,13670.0,190.5087,190.6134,190.4325,190.6039,13670.0
2024-02-29 15:20:00,200.21,200.24,199.84,199.84,12782.0,190.5943,190.6229,190.2421,190.2421,12782.0
2024-02-29 15:25:00,199.82,199.82,199.57,199.72,14934.0,190.2231,190.2231,189.9851,190.1279,14934.0
2024-02-29 15:30:00,199.67,200.0,199.67,199.98,17761.0,190.0803,190.3944,190.0803,190.3754,17761.0
2024-02-29 15:35:00,199.95,200.14,199.91,200.05,30247.0,190.3468,190.5277,190.3087,190.442,30247.0
2024-02-29 15:40:00,200.07,200.41,200.03,200.25,37961.0,190.4611,190.7847,190.423,190.6324,37961.0
2024-02-29 15:45:00,200.27,200.53,200.07,200.35,65116.0,190.6515,190.899,190.4611,190.7276,65116.0
2024-02-29 15:50:00,200.35,200.52,199.64,199.73,71151.0,190.7276,190.8894,190.0517,190.1374,71151.0
2024-02-29 15:55:00,199.7,199.79,198.73,198.81,243136.0,190.1088,190.1945,189.1854,189.2616,243136.0
2024-03-01 09:30:00,198.9,199.12,197.35,198.51,123578.0,189.3473,189.5567,187.8717,188.976,123578.0
2024-03-01 09:35:00,198.48,198.51,197.48,197.63,36199.0,188.9474,188.976,187.9955,188.1382,36199.0
2024-03-01 09:40:00,197.25,197.86,196.81,197.02,35249.0,187.7765,188.3572,187.3576,187.5575,35249.0
2024-03-01 09:45:00,196.84,197.64,196.15,197.64,37040.0,187.3862,188.1478,186.7293,188.1478,37040.0
2024-03-01 09:50:00,197.61,197.64,196.44,196.84,46124.0,188.1192,188.1478,187.0054,187.3862,46124.0
2024-03-01 09:55:00,197.03,197.73,196.93,197.73,55129.0,187.5671,188.2334,187.4719,188.2334,55129.0
2024-03-01 10:00:00,197.69,198.86,197.68,198.43,43989.0,188.1954,189.3092,188.1858,188.8998,43989.0
2024-03-01 10:05:00,198.24,198.86,198.24,198.86,35017.0,188.719,189.3092,188.719,189.3092,35017.0
2024-03-01 10:10:00,198.8,198.9,198.17,198.64,9912.0,189.2521,189.3473,188.6523,189.0997,9912.0
2024-03-01 10:15:00,198.46,198.78,198.35,198.78,6634.0,188.9284,189.233,188.8237,189.233,6634.0
2024-03-01 10:20:00,198.79,199.23,198.76,199.12,26443.0,189.2425,189.6614,189.214,189.5567,26443.0
2024-03-01 10:25:00,199.12,199.21,198.63,199.21,12691.0,189.5567,189.6424,189.0902,189.6424,12691.0
2024-03-01 10:30:00,199.29,199.33,198.78,198.83,22280.0,189.7185,189.7566,189.233,189.2806,22280.0
2024-03-01 10:35:00,198.92,198.95,198.57,198.64,28190.0,189.3663,189.3949,189.0331,189.0997,28190.0
2024-03-01 10:40:00,198.61,199.22,198.53,199.14,14500.0,189.0712,189.6519,188.995,189.5757,14500.0
2024-03-01 10:45:00,199.05,199.21,198.72,198.86,18513.0,189.49,189.6424,189.1759,189.3092,18513.0
2024-03-01 10:50:00,198.9,199.22,198.83,199.11,13612.0,189.3473,189.6519,189.2806,189.5472,13612.0
2024-03-01 10:55:00,199.12,199.45,199.06,199.29,51657.0,189.5567,189.8708,189.4996,189.7185,51657.0
2024-03-01 11:00:00,199.37,199.47,199.08,199.22,12741.0,189.7947,189.8899,189.5186,189.6519,12741.0
2024-03-01 11:05:00,199.01,199.22,198.85,198.9,14969.0,189.452,189.6519,189.2997,189.3473,14969.0
2024-03-01 11:10:00,198.91,199.19,198.87,198.93,13394.0,189.3568,189.6233,189.3187,189.3758,13394.0
2024-03-01 11:15:00,199.0,199.13,198.77,199.11,10659.0,189.4425,189.5662,189.2235,189.5472,10659.0
2024-03-01 11:20:00,199.14,199.25,199.07,199.25,35338.0,189.5757,189.6804,189.5091,189.6804,35338.0
2024-03-01 11:25:00,199.26,199.3,199.0,199.0,18898.0,189.69,189.728,189.4425,189.4425,18898.0
2024-03-01 11:30:00,198.97,198.97,198.73,198.92,44932.0,189.4139,189.4139,189.1854,189.3663,44932.0
2024-03-01 11:35:00,198.94,199.3,198.55,199.28,32339.0,189.3853,189.728,189.0141,189.709,32339.0
2024-03-01 11:40:00,199.3,199.62,199.23,199.42,49611.0,189.728,190.0327,189.6614,189.8423,49611.0
2024-03-01 11:45:00,199.47,200.14,199.47,199.91,72813.0,189.8899,190.5277,189.8899,190.3087,72813.0
2024-03-01 11:50:00,199.93,200.03,199.33,199.7,21966.0,190.3278,190.423,189.7566,190.1088,21966.0
2024-03-01 11:55:00,199.71,199.89,199.61,199.82,9146.0,190.1184,190.2897,190.0232,190.2231,9146.0
2024-03-01 12:00:00,199.81,199.83,199.38,199.52,27195.0,190.2135,190.2326,189.8042,189.9375,27195.0
2024-03-01 12:05:00,199.63,199.68,199.43,199.52,18876.0,190.0422,190.0898,189.8518,189.9375,18876.0
2024-03-01 12:10:00,199.56,199.6,199.38,199.52,5899.0,189.9756,190.0136,189.8042,189.9375,5899.0
2024-03-01 12:15:00,199.51,199.68,199.44,199.54,21614.0,189.928,190.0898,189.8613,189.9565,21614.0
2024-03-01 12:20:00,199.53,199.65,199.45,199.6,7026.0,189.947,190.0612,189.8708,190.0136,7026.0
2024-03-01 12:25:00,199.59,199.67,199.43,199.6,14204.0,190.0041,190.0803,189.8518,190.0136,14204.0
2024-03-01 12:30:00,199.64,199.68,199.51,199.56,15460.0,190.0517,190.0898,189.928,189.9756,15460.0
2024-03-01 12:35:00,199.54,199.63,199.52,199.56,8224.0,189.9565,190.0422,189.9375,189.9756,8224.0
2024-03-01 12:40:00,199.56,200.13,199.53,200.08,14205.0,189.9756,190.5182,189.947,190.4706,14205.0
2024-03-01 12:45:00,200.13,200.14,200.0,200.02,22777.0,190.5182,190.5277,190.3944,190.4135,22777.0
2024-03-01 12:50:00,200.03,200.42,199.99,200.33,24118.0,190.423,190.7943,190.3849,190.7086,24118.0
2024-03-01 12:55:00,200.3,200.34,200.19,200.26,10529.0,190.68,190.7181,190.5753,190.6419,10529.0
2024-03-01 13:00:00,200.29,200.36,200.24,200.31,10030.0,190.6705,190.7371,190.6229,190.6895,10030.0
2024-03-01 13:05:00,200.31,200.48,200.04,200.08,20981.0,190.6895,190.8514,190.4325,190.4706,20981.0
2024-03-01 13:10:00,200.12,200.29,200.07,200.15,4614.0,190.5087,190.6705,190.4611,190.5372,4614.0
2024-03-01 13:15:00,200.08,200.34,200.08,200.08,7309.0,190.4706,190.7181,190.4706,190.4706,7309.0
2024-03-01 13:20:00,200.08,200.3,200.01,200.07,6973.0,190.4706,190.68,190.4039,190.4611,6973.0
2024-03-01 13:25:00,200.07,200.1,199.51,199.56,30699.0,190.4611,190.4896,189.928,189.9756,30699.0
2024-03-01 13:30:00,199.44,199.63,199.29,199.5,11733.0,189.8613,190.0422,189.7185,189.9184,11733.0
2024-03-01 13:35:00,199.56,199.76,199.26,199.44,12146.0,189.9756,190.1659,189.69,189.8613,12146.0
2024-03-01 13:40:00,199.51,199.73,199.42,199.59,18268.0,189.928,190.1374,189.8423,190.0041,18268.0
2024-03-01 13:45:00,199.56,199.71,199.51,199.56,25036.0,189.9756,190.1184,189.928,189.9756,25036.0
2024-03-01 13:50:00,199.39,199.7,199.38,199.51,19206.0,189.8137,190.1088,189.8042,189.928,19206.0
2024-03-01 13:55:00,199.63,199.88,199.63,199.67,17086.0,190.0422,190.2802,190.0422,190.0803,17086.0
2024-03-01 14:00:00,199.73,200.02,199.72,200.02,12763.0,190.1374,190.4135,190.1279,190.4135,12763.0
2024-03-01 14:05:00,199.98,200.07,199.82,199.82,14147.0,190.3754,190.4611,190.2231,190.2231,14147.0
2024-03-01 14:10:00,199.88,200.09,199.82,200.08,10959.0,190.2802,190.4801,190.2231,190.4706,10959.0
2024-03-01 14:15:00,200.08,200.23,199.98,200.11,20983.0,190.4706,190.6134,190.3754,190.4991,20983.0
2024-03-01 14:20:00,200.08,200.17,200.03,200.13,7165.0,190.4706,190.5563,190.423,190.5182,7165.0
2024-03-01 14:25:00,200.14,200.32,200.06,200.12,16750.0,190.5277,190.6991,190.4515,190.5087,16750.0
2024-03-01 14:30:00,200.21,200.27,200.01,200.19,16120.0,190.5943,190.6515,190.4039,190.5753,16120.0
2024-03-01 14:35:00,200.22,200.8,200.14,200.75,10202.0,190.6039,191.156,190.5277,191.1084,10202.0
2024-03-01 14:40:00,200.8,200.94,200.69,200.69,9828.0,191.156,191.2893,191.0513,191.0513,9828.0
2024-03-01 14:45:00,200.69,200.82,200.57,200.69,9239.0,191.0513,191.175,190.937,191.0513,9239.0
2024-03-01 14:50:00,200.7,200.83,200.63,200.81,15177.0,191.0608,191.1846,190.9942,191.1655,15177.0
2024-03-01 14:55:00,200.81,200.85,200.65,200.69,31560.0,191.1655,191.2036,191.0132,191.0513,31560.0
2024-03-01 15:00:00,200.6,200.89,200.53,200.8,37994.0,190.9656,191.2417,190.899,191.156,37994.0
2024-03-01 15:05:00,200.82,200.83,200.6,200.61,19761.0,191.175,191.1846,190.9656,190.9751,19761.0
2024-03-01 15:10:00,200.54,200.61,200.21,200.61,10110.0,190.9085,190.9751,190.5943,190.9751,10110.0
2024-03-01 15:15:00,200.62,200.8,200.6,200.8,10682.0,190.9846,191.156,190.9656,191.156,10682.0
2024-03-01 15:20:00,200.75,200.91,200.72,200.74,37944.0,191.1084,191.2607,191.0798,191.0989,37944.0
2024-03-01 15:25:00,200.68,200.89,200.6,200.83,23057.0,191.0418,191.2417,190.9656,191.1846,23057.0
2024-03-01 15:30:00,200.79,200.89,200.66,200.86,33328.0,191.1465,191.2417,191.0227,191.2131,33328.0
2024-03-01 15:35:00,200.83,200.95,200.65,200.95,39752.0,191.1846,191.2988,191.0132,191.2988,39752.0
2024-03-01 15:40:00,200.99,201.69,200.99,201.12,53733.0,191.3369,192.0033,191.3369,191.4606,53733.0
2024-03-01 15:45:00,201.12,201.62,201.07,201.42,89082.0,191.4606,191.9366,191.413,191.7462,89082.0
2024-03-01 15:50:00,201.5,201.96,201.38,201.78,89881.0,191.8224,192.2603,191.7081,192.0889,89881.0
2024-03-01 15:55:00,201.89,202.05,201.65,201.77,188749.0,192.1937,192.346,191.9652,192.0794,188749.0
2024-03-04 09:30:00,201.43,202.29,200.5,202.18,48995.0,191.7557,192.5744,190.8704,192.4697,48995.0
2024-03-04 09:35:00,202.0,202.28,199.34,199.51,28375.0,192.2984,192.5649,189.7661,189.928,28375.0
2024-03-04 09:40:00,199.5,199.96,199.01,199.67,23977.0,189.9184,190.3563,189.452,190.0803,23977.0
2024-03-04 09:45:00,199.48,199.97,198.99,199.09,19033.0,189.8994,190.3659,189.4329,189.5281,19033.0
2024-03-04 09:50:00,199.28,200.27,199.28,200.16,21677.0,189.709,190.6515,189.709,190.5467,21677.0
2024-03-04 09:55:00,200.23,200.79,199.57,200.47,12844.0,190.6134,191.1465,189.9851,190.8418,12844.0
2024-03-04 10:00:00,200.47,200.82,199.88,200.75,12683.0,190.8418,191.175,190.2802,191.1084,12683.0
2024-03-04 10:05:00,200.66,201.19,200.65,201.01,14700.0,191.0227,191.5273,191.0132,191.3559,14700.0
2024-03-04 10:10:00,201.04,201.61,201.04,201.52,8197.0,191.3845,191.9271,191.3845,191.8414,8197.0
2024-03-04 10:15:00,201.47,201.67,201.15,201.67,18146.0,191.7938,191.9842,191.4892,191.9842,18146.0
2024-03-04 10:20:00,201.72,202.03,201.71,201.81,18319.0,192.0318,192.3269,192.0223,192.1175,18319.0
2024-03-04 10:25:00,201.88,202.07,201.69,201.9,10957.0,192.1841,192.365,192.0033,192.2032,10957.0
2024-03-04 10:30:00,201.78,202.5,201.69,202.36,13123.0,192.0889,192.7744,192.0033,192.6411,13123.0
2024-03-04 10:35:00,202.27,202.61,202.24,202.51,27218.0,192.5554,192.8791,192.5268,192.7839,27218.0
2024-03-04 10:40:00,202.57,202.81,202.46,202.76,26416.0,192.841,193.0695,192.7363,193.0219,26416.0
2024-03-04 10:45:00,202.76,202.95,202.55,202.95,18650.0,193.0219,193.2027,192.822,193.2027,18650.0
2024-03-04 10:50:00,202.95,203.33,202.94,203.2,26882.0,193.2027,193.5645,193.1932,193.4407,26882.0
2024-03-04 10:55:00,203.23,203.25,203.01,203.04,41042.0,193.4693,193.4883,193.2599,193.2884,41042.0
2024-03-04 11:00:00,203.06,203.39,203.02,203.29,20342.0,193.3075,193.6216,193.2694,193.5264,20342.0
2024-03-04 11:05:00,203.2,203.33,203.06,203.29,10282.0,193.4407,193.5645,193.3075,193.5264,10282.0
2024-03-04 11:10:00,203.3,203.38,203.22,203.35,9245.0,193.5359,193.6121,193.4598,193.5835,9245.0
2024-03-04 11:15:00,203.39,203.45,203.25,203.41,8987.0,193.6216,193.6787,193.4883,193.6406,8987.0
2024-03-04 11:20:00,203.38,203.76,203.37,203.7,24755.0,193.6121,193.9738,193.6026,193.9167,24755.0
2024-03-04 11:25:00,203.71,203.75,203.55,203.73,16058.0,193.9262,193.9643,193.7739,193.9453,16058.0
2024-03-04 11:30:00,203.71,203.77,203.56,203.56,19841.0,193.9262,193.9834,193.7834,193.7834,19841.0
2024-03-04 11:35:00,203.64,203.76,203.58,203.74,17309.0,193.8596,193.9738,193.8025,193.9548,17309.0
2024-03-04 11:40:00,203.76,204.2,203.75,203.98,27818.0,193.9738,194.3927,193.9643,194.1833,27818.0
2024-03-04 11:45:00,204.08,204.18,203.94,204.18,14538.0,194.2785,194.3737,194.1452,194.3737,14538.0
2024-03-04 11:50:00,204.18,204.25,204.1,204.22,24586.0,194.3737,194.4403,194.2975,194.4117,24586.0
2024-03-04 11:55:00,204.22,204.56,204.21,204.53,21626.0,194.4117,194.7354,194.4022,194.7069,21626.0
2024-03-04 12:00:00,204.49,204.92,204.36,204.62,53887.0,194.6688,195.0781,194.545,194.7925,53887.0
2024-03-04 12:05:00,204.63,204.89,204.59,204.83,16389.0,194.8021,195.0496,194.764,194.9924,16389.0
2024-03-04 12:10:00,204.82,205.0,204.81,204.97,13132.0,194.9829,195.1543,194.9734,195.1257,13132.0
2024-03-04 12:15:00,204.97,205.01,204.79,204.95,19361.0,195.1257,195.1638,194.9544,195.1067,19361.0
2024-03-04 12:20:00,204.97,205.37,204.87,205.32,19462.0,195.1257,195.5065,195.0305,195.4589,19462.0
2024-03-04 12:25:00,205.35,205.87,205.32,205.87,30274.0,195.4875,195.9825,195.4589,195.9825,30274.0
2024-03-04 12:30:00,205.87,205.87,205.33,205.52,24643.0,195.9825,195.9825,195.4684,195.6493,24643.0
2024-03-04 12:35:00,205.55,205.64,204.94,205.04,12312.0,195.6779,195.7635,195.0972,195.1924,12312.0
2024-03-04 12:40:00,205.0,205.08,204.66,204.88,8299.0,195.1543,195.2304,194.8306,195.04,8299.0
2024-03-04 12:45:00,204.94,204.97,204.66,204.88,8382.0,195.0972,195.1257,194.8306,195.04,8382.0
2024-03-04 12:50:00,204.84,204.84,204.59,204.71,12308.0,195.002,195.002,194.764,194.8782,12308.0
2024-03-04 12:55:00,204.64,204.76,204.58,204.75,5434.0,194.8116,194.9258,194.7545,194.9163,5434.0
2024-03-04 13:00:00,204.67,204.84,204.63,204.64,6087.0,194.8401,195.002,194.8021,194.8116,6087.0
2024-03-04 13:05:00,204.6,204.75,204.5,204.68,6814.0,194.7735,194.9163,194.6783,194.8497,6814.0
2024-03-04 13:10:00,204.67,204.81,204.66,204.68,13332.0,194.8401,194.9734,194.8306,194.8497,13332.0
2024-03-04 13:15:00,204.68,204.71,204.57,204.66,5079.0,194.8497,194.8782,194.7449,194.8306,5079.0
2024-03-04 13:20:00,204.58,204.7,204.5,204.6,6274.0,194.7545,194.8687,194.6783,194.7735,6274.0
2024-03-04 13:25:00,204.57,204.69,204.56,204.64,3933.0,194.7449,194.8592,194.7354,194.8116,3933.0
2024-03-04 13:30:00,204.67,204.77,204.56,204.77,6442.0,194.8401,194.9353,194.7354,194.9353,6442.0
2024-03-04 13:35:00,204.76,205.02,204.75,205.01,12226.0,194.9258,195.1733,194.9163,195.1638,12226.0
2024-03-04 13:40:00,204.99,205.23,204.99,205.16,8532.0,195.1448,195.3732,195.1448,195.3066,8532.0
2024-03-04 13:45:00,205.14,205.19,204.95,205.01,9005.0,195.2876,195.3352,195.1067,195.1638,9005.0
2024-03-04 13:50:00,204.99,205.0,204.86,204.9,2664.0,195.1448,195.1543,195.021,195.0591,2664.0
2024-03-04 13:55:00,204.88,204.94,204.73,204.87,4698.0,195.04,195.0972,194.8973,195.0305,4698.0
2024-03-04 14:00:00,204.8,204.87,204.75,204.76,5640.0,194.9639,195.0305,194.9163,194.9258,5640.0
2024-03-04 14:05:00,204.8,205.18,204.8,205.17,5714.0,194.9639,195.3256,194.9639,195.3161,5714.0
2024-03-04 14:10:00,205.22,205.28,205.04,205.12,6299.0,195.3637,195.4208,195.1924,195.2685,6299.0
2024-03-04 14:15:00,205.11,205.37,205.1,205.26,7796.0,195.259,195.5065,195.2495,195.4018,7796.0
2024-03-04 14:20:00,205.26,205.52,205.15,205.52,11052.0,195.4018,195.6493,195.2971,195.6493,11052.0
2024-03-04 14:25:00,205.51,205.64,205.2,205.36,19017.0,195.6398,195.7635,195.3447,195.497,19017.0
2024-03-04 14:30:00,205.44,205.48,205.27,205.28,8766.0,195.5732,195.6112,195.4113,195.4208,8766.0
2024-03-04 14:35:00,205.24,205.49,205.17,205.49,11834.0,195.3828,195.6207,195.3161,195.6207,11834.0
2024-03-04 14:40:00,205.5,205.67,205.42,205.67,11343.0,195.6303,195.7921,195.5541,195.7921,11343.0
2024-03-04 14:45:00,205.69,206.09,205.64,206.06,30029.0,195.8111,196.1919,195.7635,196.1634,30029.0
2024-03-04 14:50:00,206.0,206.24,206.0,206.16,11946.0,196.1063,196.3347,196.1063,196.2586,11946.0
2024-03-04 14:55:00,206.16,206.22,205.84,206.0,6254.0,196.2586,196.3157,195.9539,196.1063,6254.0
2024-03-04 15:00:00,206.0,206.17,205.93,206.09,5425.0,196.1063,196.2681,196.0396,196.1919,5425.0
2024-03-04 15:05:00,206.05,206.26,206.05,206.24,7230.0,196.1539,196.3538,196.1539,196.3347,7230.0
2024-03-04 15:10:00,206.15,206.32,206.11,206.29,10571.0,196.2491,196.4109,196.211,196.3823,10571.0
2024-03-04 15:15:00,206.3,206.5,206.25,206.32,12750.0,196.3918,196.5822,196.3442,196.4109,12750.0
2024-03-04 15:20:00,206.31,206.31,206.17,206.18,9675.0,196.4014,196.4014,196.2681,196.2776,9675.0
2024-03-04 15:25:00,206.22,206.31,206.2,206.24,8243.0,196.3157,196.4014,196.2966,196.3347,8243.0
2024-03-04 15:30:00,206.2,206.28,205.84,205.87,18139.0,196.2966,196.3728,195.9539,195.9825,18139.0
2024-03-04 15:35:00,205.83,206.09,205.67,206.05,13723.0,195.9444,196.1919,195.7921,196.1539,13723.0
2024-03-04 15:40:00,206.13,206.52,206.09,206.17,25642.0,196.23,196.6013,196.1919,196.2681,25642.0
2024-03-04 15:45:00,206.1,206.21,205.65,205.92,25419.0,196.2015,196.3062,195.7731,196.0301,25419.0
2024-03-04 15:50:00,206.01,206.36,205.87,206.04,31928.0,196.1158,196.449,195.9825,196.1443,31928.0
2024-03-04 15:55:00,206.13,206.28,205.97,206.12,245853.0,196.23,196.3728,196.0777,196.2205,245853.0
2024-03-05 09:30:00,205.94,206.62,205.64,206.22,38695.0,196.0491,196.6965,195.7635,196.3157,38695.0
2024-03-05 09:35:00,205.82,206.34,205.62,206.18,11927.0,195.9349,196.4299,195.7445,196.2776,11927.0
2024-03-05 09:40:00,206.3,206.56,206.18,206.35,11666.0,196.3918,196.6394,196.2776,196.4394,11666.0
2024-03-05 09:45:00,206.44,207.09,206.24,206.8,19989.0,196.5251,197.1439,196.3347,196.8678,19989.0
2024-03-05 09:50:00,206.8,207.77,206.79,207.31,15893.0,196.8678,197.7912,196.8583,197.3533,15893.0
2024-03-05 09:55:00,207.34,207.98,207.15,207.65,8729.0,197.3819,197.9912,197.201,197.677,8729.0
2024-03-05 10:00:00,207.96,208.77,207.75,208.64,35691.0,197.9721,198.7432,197.7722,198.6195,35691.0
2024-03-05 10:05:00,208.63,209.29,208.63,209.27,32510.0,198.6099,199.2382,198.6099,199.2192,32510.0
2024-03-05 10:10:00,209.16,209.25,208.13,208.38,57493.0,199.1145,199.2002,198.134,198.3719,57493.0
2024-03-05 10:15:00,208.54,208.97,208.3,208.57,26881.0,198.5243,198.9336,198.2958,198.5528,26881.0
2024-03-05 10:20:00,208.49,208.71,208.38,208.7,14350.0,198.4767,198.6861,198.3719,198.6766,14350.0
2024-03-05 10:25:00,208.66,208.83,208.49,208.79,8293.0,198.6385,198.8003,198.4767,198.7623,8293.0
2024-03-05 10:30:00,208.73,208.79,208.47,208.75,15518.0,198.7051,198.7623,198.4576,198.7242,15518.0
2024-03-05 10:35:00,208.76,209.11,208.55,209.11,68384.0,198.7337,199.0669,198.5338,199.0669,68384.0
2024-03-05 10:40:00,209.11,209.61,209.01,209.17,16007.0,199.0669,199.5429,198.9717,199.124,16007.0
2024-03-05 10:45:00,209.09,209.31,208.84,209.14,17379.0,199.0478,199.2573,198.8099,199.0954,17379.0
2024-03-05 10:50:00,209.02,209.1,208.23,208.31,35907.0,198.9812,199.0574,198.2292,198.3053,35907.0
2024-03-05 10:55:00,208.23,208.34,207.08,207.08,25508.0,198.2292,198.3339,197.1344,197.1344,25508.0
2024-03-05 11:00:00,207.14,207.49,206.9,207.25,15809.0,197.1915,197.5247,196.963,197.2962,15809.0
2024-03-05 11:05:00,207.09,207.4,206.89,207.4,17833.0,197.1439,197.439,196.9535,197.439,17833.0
2024-03-05 11:10:00,207.24,207.38,207.07,207.31,8874.0,197.2867,197.42,197.1249,197.3533,8874.0
2024-03-05 11:15:00,207.32,207.32,206.65,206.72,6767.0,197.3629,197.3629,196.725,196.7917,6767.0
2024-03-05 11:20:00,206.82,206.92,206.69,206.85,5476.0,196.8869,196.9821,196.7631,196.9154,5476.0
2024-03-05 11:25:00,206.84,207.02,206.73,206.83,5481.0,196.9059,197.0773,196.8012,196.8964,5481.0
2024-03-05 11:30:00,206.9,207.08,206.84,207.01,11777.0,196.963,197.1344,196.9059,197.0677,11777.0
2024-03-05 11:35:00,206.99,207.12,206.59,206.59,39903.0,197.0487,197.1725,196.6679,196.6679,39903.0
2024-03-05 11:40:00,206.44,206.44,205.98,206.13,4109.0,196.5251,196.5251,196.0872,196.23,4109.0
2024-03-05 11:45:00,206.06,206.27,206.04,206.13,4250.0,196.1634,196.3633,196.1443,196.23,4250.0
2024-03-05 11:50:00,206.06,206.06,205.73,205.78,5586.0,196.1634,196.1634,195.8492,195.8968,5586.0
2024-03-05 11:55:00,205.85,206.33,205.77,206.24,9455.0,195.9635,196.4204,195.8873,196.3347,9455.0
2024-03-05 12:00:00,206.19,206.3,205.94,205.96,4486.0,196.2871,196.3918,196.0491,196.0682,4486.0
2024-03-05 12:05:00,206.05,206.31,206.05,206.28,5799.0,196.1539,196.4014,196.1539,196.3728,5799.0
2024-03-05 12:10:00,206.2,206.35,206.19,206.31,7427.0,196.2966,196.4394,196.2871,196.4014,7427.0
2024-03-05 12:15:00,206.28,206.33,205.91,205.94,22099.0,196.3728,196.4204,196.0206,196.0491,22099.0
2024-03-05 12:20:00,205.93,206.06,205.82,205.98,4989.0,196.0396,196.1634,195.9349,196.0872,4989.0
2024-03-05 12:25:00,206.0,206.14,205.9,205.9,7847.0,196.1063,196.2395,196.0111,196.0111,7847.0
2024-03-05 12:30:00,205.9,206.23,205.87,206.23,8101.0,196.0111,196.3252,195.9825,196.3252,8101.0
2024-03-05 12:35:00,206.27,206.36,206.17,206.24,7910.0,196.3633,196.449,196.2681,196.3347,7910.0
2024-03-05 12:40:00,206.23,206.61,206.18,206.57,15794.0,196.3252,196.687,196.2776,196.6489,15794.0
2024-03-05 12:45:00,206.61,206.83,206.57,206.63,10263.0,196.687,196.8964,196.6489,196.706,10263.0
2024-03-05 12:50:00,206.58,206.91,206.58,206.89,14978.0,196.6584,196.9726,196.6584,196.9535,14978.0
2024-03-05 12:55:00,206.88,206.98,206.82,206.87,7333.0,196.944,197.0392,196.8869,196.9345,7333.0
2024-03-05 13:00:00,206.91,206.95,206.66,206.67,5330.0,196.9726,197.0106,196.7346,196.7441,5330.0
2024-03-05 13:05:00,206.65,207.03,206.65,206.95,13075.0,196.725,197.0868,196.725,197.0106,13075.0
2024-03-05 13:10:00,206.99,207.08,206.77,206.78,9552.0,197.0487,197.1344,196.8393,196.8488,9552.0
2024-03-05 13:15:00,206.8,206.91,206.76,206.77,7692.0,196.8678,196.9726,196.8298,196.8393,7692.0
2024-03-05 13:20:00,206.81,207.07,206.81,207.02,14826.0,196.8774,197.1249,196.8774,197.0773,14826.0
2024-03-05 13:25:00,206.97,207.28,206.91,207.21,8387.0,197.0297,197.3248,196.9726,197.2581,8387.0
2024-03-05 13:30:00,207.2,207.43,207.18,207.41,5110.0,197.2486,197.4676,197.2296,197.4485,5110.0
2024-03-05 13:35:00,207.4,207.4,206.53,206.56,108894.0,197.439,197.439,196.6108,196.6394,108894.0
2024-03-05 13:40:00,206.48,206.63,206.35,206.36,4350.0,196.5632,196.706,196.4394,196.449,4350.0
2024-03-05 13:45:00,206.29,206.37,206.03,206.05,26796.0,196.3823,196.4585,196.1348,196.1539,26796.0
2024-03-05 13:50:00,206.05,206.45,206.04,206.43,7858.0,196.1539,196.5346,196.1443,196.5156,7858.0
2024-03-05 13:55:00,206.4,206.53,206.27,206.34,5330.0,196.487,196.6108,196.3633,196.4299,5330.0
2024-03-05 14:00:00,206.39,206.63,206.26,206.3,12473.0,196.4775,196.706,196.3538,196.3918,12473.0
2024-03-05 14:05:00,206.28,206.32,205.94,206.03,27390.0,196.3728,196.4109,196.0491,196.1348,27390.0
2024-03-05 14:10:00,206.03,206.19,205.63,205.8,6885.0,196.1348,196.2871,195.754,195.9159,6885.0
2024-03-05 14:15:00,205.77,206.03,205.76,205.77,7285.0,195.8873,196.1348,195.8778,195.8873,7285.0
2024-03-05 14:20:00,205.76,205.94,205.73,205.82,6543.0,195.8778,196.0491,195.8492,195.9349,6543.0
2024-03-05 14:25:00,205.8,205.93,205.74,205.93,12785.0,195.9159,196.0396,195.8587,196.0396,12785.0
2024-03-05 14:30:00,205.92,206.0,205.65,205.7,7501.0,196.0301,196.1063,195.7731,195.8207,7501.0
2024-03-05 14:35:00,205.63,205.63,205.3,205.5,11704.0,195.754,195.754,195.4399,195.6303,11704.0
2024-03-05 14:40:00,205.45,205.57,205.25,205.26,4114.0,195.5827,195.6969,195.3923,195.4018,4114.0
2024-03-05 14:45:00,205.26,205.29,204.85,205.02,11953.0,195.4018,195.4304,195.0115,195.1733,11953.0
2024-03-05 14:50:00,205.04,205.51,205.02,205.51,4620.0,195.1924,195.6398,195.1733,195.6398,4620.0
2024-03-05 14:55:00,205.53,205.66,205.07,205.23,38885.0,195.6588,195.7826,195.2209,195.3732,38885.0
2024-03-05 15:00:00,205.16,205.22,204.85,204.98,5508.0,195.3066,195.3637,195.0115,195.1352,5508.0
2024-03-05 15:05:00,204.98,205.15,204.92,204.99,8716.0,195.1352,195.2971,195.0781,195.1448,8716.0
2024-03-05 15:10:00,204.98,205.22,204.8,204.86,8003.0,195.1352,195.3637,194.9639,195.021,8003.0
2024-03-05 15:15:00,204.75,205.18,204.65,205.06,6870.0,194.9163,195.3256,194.8211,195.2114,6870.0
2024-03-05 15:20:00,205.02,205.29,204.94,205.12,33125.0,195.1733,195.4304,195.0972,195.2685,33125.0
2024-03-05 15:25:00,205.06,205.15,204.95,205.04,9727.0,195.2114,195.2971,195.1067,195.1924,9727.0
2024-03-05 15:30:00,205.05,205.51,204.95,205.47,12469.0,195.2019,195.6398,195.1067,195.6017,12469.0
2024-03-05 15:35:00,205.55,205.93,205.54,205.64,15029.0,195.6779,196.0396,195.6683,195.7635,15029.0
2024-03-05 15:40:00,205.51,205.51,204.82,204.88,21288.0,195.6398,195.6398,194.9829,195.04,21288.0
2024-03-05 15:45:00,204.84,205.14,204.64,205.1,31348.0,195.002,195.2876,194.8116,195.2495,31348.0
2024-03-05 15:50:00,205.17,206.24,205.14,206.12,35051.0,195.3161,196.3347,195.2876,196.2205,35051.0
2024-03-05 15:55:00,206.17,206.17,205.3,205.44,90364.0,196.2681,196.2681,195.4399,195.5732,90364.0
2024-03-06 09:30:00,206.46,207.23,205.41,205.88,39954.0,196.5442,197.2772,195.5446,195.992,39954.0
2024-03-06 09:35:00,205.96,206.0,205.01,205.46,24540.0,196.0682,196.1063,195.1638,195.5922,24540.0
2024-03-06 09:40:00,205.46,205.9,205.35,205.73,8599.0,195.5922,196.0111,195.4875,195.8492,8599.0
2024-03-06 09:45:00,205.73,205.85,205.14,205.46,11280.0,195.8492,195.9635,195.2876,195.5922,11280.0
2024-03-06 09:50:00,205.24,205.84,205.24,205.5,14573.0,195.3828,195.9539,195.3828,195.6303,14573.0
2024-03-06 09:55:00,205.5,205.61,205.13,205.47,14387.0,195.6303,195.735,195.278,195.6017,14387.0
2024-03-06 10:00:00,205.61,205.64,204.99,205.43,38510.0,195.735,195.7635,195.1448,195.5636,38510.0
2024-03-06 10:05:00,205.42,205.72,205.17,205.56,37334.0,195.5541,195.8397,195.3161,195.6874,37334.0
2024-03-06 10:10:00,205.38,205.75,205.2,205.71,11098.0,195.516,195.8683,195.3447,195.8302,11098.0
2024-03-06 10:15:00,205.63,205.96,205.58,205.96,13615.0,195.754,196.0682,195.7064,196.0682,13615.0
2024-03-06 10:20:00,205.95,206.56,205.94,206.41,11425.0,196.0587,196.6394,196.0491,196.4966,11425.0
2024-03-06 10:25:00,206.42,206.44,206.11,206.3,7990.0,196.5061,196.5251,196.211,196.3918,7990.0
2024-03-06 10:30:00,206.32,206.39,205.77,206.14,30292.0,196.4109,196.4775,195.8873,196.2395,30292.0
2024-03-06 10:35:00,205.99,206.16,205.88,205.98,6068.0,196.0967,196.2586,195.992,196.0872,6068.0
2024-03-06 10:40:00,205.95,206.03,205.78,205.92,12507.0,196.0587,196.1348,195.8968,196.0301,12507.0
2024-03-06 10:45:00,205.92,206.09,205.78,206.0,20629.0,196.0301,196.1919,195.8968,196.1063,20629.0
2024-03-06 10:50:00,206.0,206.15,205.92,206.01,7779.0,196.1063,196.2491,196.0301,196.1158,7779.0
2024-03-06 10:55:00,206.01,206.32,205.97,206.22,21960.0,196.1158,196.4109,196.0777,196.3157,21960.0
2024-03-06 11:00:00,206.16,206.48,206.15,206.28,10555.0,196.2586,196.5632,196.2491,196.3728,10555.0
2024-03-06 11:05:00,206.11,206.37,206.01,206.01,8931.0,196.211,196.4585,196.1158,196.1158,8931.0
2024-03-06 11:10:00,206.06,206.23,206.01,206.12,4928.0,196.1634,196.3252,196.1158,196.2205,4928.0
2024-03-06 11:15:00,206.12,206.31,205.89,206.0,23058.0,196.2205,196.4014,196.0015,196.1063,23058.0
2024-03-06 11:20:00,206.0,206.09,205.87,206.0,14511.0,196.1063,196.1919,195.9825,196.1063,14511.0
2024-03-06 11:25:00,206.09,206.18,205.76,206.04,23102.0,196.1919,196.2776,195.8778,196.1443,23102.0
2024-03-06 11:30:00,206.09,206.2,205.91,205.94,6011.0,196.1919,196.2966,196.0206,196.0491,6011.0
2024-03-06 11:35:00,206.02,206.26,206.0,206.26,9585.0,196.1253,196.3538,196.1063,196.3538,9585.0
2024-03-06 11:40:00,206.19,206.32,206.1,206.21,8004.0,196.2871,196.4109,196.2015,196.3062,8004.0
2024-03-06 11:45:00,206.24,206.34,206.17,206.22,5663.0,196.3347,196.4299,196.2681,196.3157,5663.0
2024-03-06 11:50:00,206.3,206.37,205.99,206.24,32942.0,196.3918,196.4585,196.0967,196.3347,32942.0
2024-03-06 11:55:00,206.12,206.26,206.03,206.24,12382.0,196.2205,196.3538,196.1348,196.3347,12382.0
2024-03-06 12:00:00,206.19,206.33,206.15,206.33,7816.0,196.2871,196.4204,196.2491,196.4204,7816.0
2024-03-06 12:05:00,206.34,206.38,206.11,206.24,19661.0,196.4299,196.468,196.211,196.3347,19661.0
2024-03-06 12:10:00,206.21,206.43,206.2,206.35,17420.0,196.3062,196.5156,196.2966,196.4394,17420.0
2024-03-06 12:15:00,206.42,206.42,206.12,206.18,11154.0,196.5061,196.5061,196.2205,196.2776,11154.0
2024-03-06 12:20:00,206.21,206.29,206.15,206.22,6459.0,196.3062,196.3823,196.2491,196.3157,6459.0
2024-03-06 12:25:00,206.22,206.3,206.06,206.19,22704.0,196.3157,196.3918,196.1634,196.2871,22704.0
2024-03-06 12:30:00,206.17,206.24,206.15,206.2,6730.0,196.2681,196.3347,196.2491,196.2966,6730.0
2024-03-06 12:35:00,206.25,206.32,206.18,206.28,7539.0,196.3442,196.4109,196.2776,196.3728,7539.0
2024-03-06 12:40:00,206.2,206.21,205.92,205.92,2625.0,196.2966,196.3062,196.0301,196.0301,2625.0
2024-03-06 12:45:00,205.98,206.15,205.9,205.91,3306.0,196.0872,196.2491,196.0111,196.0206,3306.0
2024-03-06 12:50:00,205.9,206.05,205.9,206.05,9911.0,196.0111,196.1539,196.0111,196.1539,9911.0
2024-03-06 12:55:00,205.94,206.06,205.9,205.97,5983.0,196.0491,196.1634,196.0111,196.0777,5983.0
2024-03-06 13:00:00,205.96,206.13,205.91,206.05,12888.0,196.0682,196.23,196.0206,196.1539,12888.0
2024-03-06 13:05:00,206.0,206.09,205.95,206.07,8143.0,196.1063,196.1919,196.0587,196.1729,8143.0
2024-03-06 13:10:00,206.03,206.1,205.97,206.06,4941.0,196.1348,196.2015,196.0777,196.1634,4941.0
2024-03-06 13:15:00,206.11,206.22,206.09,206.09,3742.0,196.211,196.3157,196.1919,196.1919,3742.0
2024-03-06 13:20:00,206.2,206.22,206.06,206.2,2642.0,196.2966,196.3157,196.1634,196.2966,2642.0
2024-03-06 13:25:00,206.22,206.24,206.09,206.24,2480.0,196.3157,196.3347,196.1919,196.3347,2480.0
2024-03-06 13:30:00,206.19,206.19,205.77,205.94,11532.0,196.2871,196.2871,195.8873,196.0491,11532.0
2024-03-06 13:35:00,205.97,206.0,205.52,205.74,22540.0,196.0777,196.1063,195.6493,195.8587,22540.0
2024-03-06 13:40:00,205.79,205.93,205.64,205.64,6375.0,195.9063,196.0396,195.7635,195.7635,6375.0
2024-03-06 13:45:00,205.75,205.75,205.4,205.54,5062.0,195.8683,195.8683,195.5351,195.6683,5062.0
2024-03-06 13:50:00,205.44,205.66,205.44,205.51,9467.0,195.5732,195.7826,195.5732,195.6398,9467.0
2024-03-06 13:55:00,205.52,205.78,205.5,205.78,9032.0,195.6493,195.8968,195.6303,195.8968,9032.0
2024-03-06 14:00:00,205.73,205.75,205.5,205.53,9445.0,195.8492,195.8683,195.6303,195.6588,9445.0
2024-03-06 14:05:00,205.59,205.92,205.54,205.66,5407.0,195.7159,196.0301,195.6683,195.7826,5407.0
2024-03-06 14:10:00,205.71,205.73,205.45,205.47,17702.0,195.8302,195.8492,195.5827,195.6017,17702.0
2024-03-06 14:15:00,205.51,205.55,205.23,205.42,11653.0,195.6398,195.6779,195.3732,195.5541,11653.0
2024-03-06 14:20:00,205.42,205.62,205.11,205.4,31543.0,195.5541,195.7445,195.259,195.5351,31543.0
2024-03-06 14:25:00,205.48,205.77,205.35,205.77,17453.0,195.6112,195.8873,195.4875,195.8873,17453.0
2024-03-06 14:30:00,205.79,206.15,205.67,206.15,10328.0,195.9063,196.2491,195.7921,196.2491,10328.0
2024-03-06 14:35:00,205.94,205.98,205.6,205.68,5818.0,196.0491,196.0872,195.7255,195.8016,5818.0
2024-03-06 14:40:00,205.64,205.86,205.64,205.78,3106.0,195.7635,195.973,195.7635,195.8968,3106.0
2024-03-06 14:45:00,205.74,205.94,205.64,205.92,5155.0,195.8587,196.0491,195.7635,196.0301,5155.0
2024-03-06 14:50:00,205.89,206.04,205.82,205.9,4325.0,196.0015,196.1443,195.9349,196.0111,4325.0
2024-03-06 14:55:00,205.83,206.04,205.81,206.02,10103.0,195.9444,196.1443,195.9254,196.1253,10103.0
2024-03-06 15:00:00,205.99,206.04,205.83,205.95,6340.0,196.0967,196.1443,195.9444,196.0587,6340.0
2024-03-06 15:05:00,205.82,205.95,205.79,205.92,9059.0,195.9349,196.0587,195.9063,196.0301,9059.0
2024-03-06 15:10:00,205.93,206.1,205.82,205.86,15161.0,196.0396,196.2015,195.9349,195.973,15161.0
2024-03-06 15:15:00,205.88,206.12,205.86,206.01,15089.0,195.992,196.2205,195.973,196.1158,15089.0
2024-03-06 15:20:00,205.97,206.21,205.92,206.11,8998.0,196.0777,196.3062,196.0301,196.211,8998.0
2024-03-06 15:25:00,206.09,206.56,206.09,206.56,15893.0,196.1919,196.6394,196.1919,196.6394,15893.0
2024-03-06 15:30:00,206.58,206.65,206.37,206.42,14561.0,196.6584,196.725,196.4585,196.5061,14561.0
2024-03-06 15:35:00,206.41,206.65,206.34,206.61,16827.0,196.4966,196.725,196.4299,196.687,16827.0
2024-03-06 15:40:00,206.68,206.83,206.61,206.74,25138.0,196.7536,196.8964,196.687,196.8107,25138.0
2024-03-06 15:45:00,206.74,206.78,206.45,206.59,23714.0,196.8107,196.8488,196.5346,196.6679,23714.0
2024-03-06 15:50:00,206.52,206.62,206.17,206.59,32223.0,196.6013,196.6965,196.2681,196.6679,32223.0
2024-03-06 15:55:00,206.61,206.73,205.95,206.01,91884.0,196.687,196.8012,196.0587,196.1158,91884.0
2024-03-07 09:30:00,207.63,207.93,206.64,207.0,35779.0,197.658,197.9436,196.7155,197.0582,35779.0
2024-03-07 09:35:00,206.84,206.98,206.36,206.71,3695.0,196.9059,197.0392,196.449,196.7822,3695.0
2024-03-07 09:40:00,206.82,207.11,206.66,206.77,11228.0,196.8869,197.1629,196.7346,196.8393,11228.0
2024-03-07 09:45:00,206.81,207.13,206.6,206.75,7564.0,196.8774,197.182,196.6774,196.8202,7564.0
2024-03-07 09:50:00,206.74,206.98,206.66,206.86,5123.0,196.8107,197.0392,196.7346,196.925,5123.0
2024-03-07 09:55:00,206.71,207.0,206.55,206.92,18474.0,196.7822,197.0582,196.6298,196.9821,18474.0
2024-03-07 10:00:00,206.8,206.88,206.51,206.6,15148.0,196.8678,196.944,196.5918,196.6774,15148.0
2024-03-07 10:05:00,206.6,206.75,206.45,206.56,31088.0,196.6774,196.8202,196.5346,196.6394,31088.0
2024-03-07 10:10:00,206.66,206.74,206.32,206.45,15298.0,196.7346,196.8107,196.4109,196.5346,15298.0
2024-03-07 10:15:00,206.36,206.44,206.16,206.2,11692.0,196.449,196.5251,196.2586,196.2966,11692.0
2024-03-07 10:20:00,206.19,206.49,206.15,206.4,7145.0,196.2871,196.5727,196.2491,196.487,7145.0
2024-03-07 10:25:00,206.42,206.8,206.42,206.7,11588.0,196.5061,196.8678,196.5061,196.7726,11588.0
2024-03-07 10:30:00,206.73,206.73,206.1,206.28,12360.0,196.8012,196.8012,196.2015,196.3728,12360.0
2024-03-07 10:35:00,206.34,206.61,205.9,206.19,40049.0,196.4299,196.687,196.0111,196.2871,40049.0
2024-03-07 10:40:00,206.1,206.47,206.0,206.2,5643.0,196.2015,196.5537,196.1063,196.2966,5643.0
2024-03-07 10:45:00,206.09,206.23,206.0,206.21,5200.0,196.1919,196.3252,196.1063,196.3062,5200.0
2024-03-07 10:50:00,206.17,206.44,205.89,206.04,31384.0,196.2681,196.5251,196.0015,196.1443,31384.0
2024-03-07 10:55:00,206.1,206.23,205.94,206.0,10733.0,196.2015,196.3252,196.0491,196.1063,10733.0
2024-03-07 11:00:00,206.0,206.06,205.87,205.87,13350.0,196.1063,196.1634,195.9825,195.9825,13350.0
2024-03-07 11:05:00,205.86,205.98,205.76,205.84,12851.0,195.973,196.0872,195.8778,195.9539,12851.0
2024-03-07 11:10:00,205.84,205.85,205.52,205.71,28799.0,195.9539,195.9635,195.6493,195.8302,28799.0
2024-03-07 11:15:00,205.61,205.79,205.5,205.73,12980.0,195.735,195.9063,195.6303,195.8492,12980.0
2024-03-07 11:20:00,205.73,205.82,205.51,205.82,7056.0,195.8492,195.9349,195.6398,195.9349,7056.0
2024-03-07 11:25:00,205.78,205.79,205.57,205.74,10618.0,195.8968,195.9063,195.6969,195.8587,10618.0
2024-03-07 11:30:00,205.73,205.77,205.47,205.55,15242.0,195.8492,195.8873,195.6017,195.6779,15242.0
2024-03-07 11:35:00,205.59,205.59,205.43,205.51,7769.0,195.7159,195.7159,195.5636,195.6398,7769.0
2024-03-07 11:40:00,205.52,205.52,205.06,205.33,8795.0,195.6493,195.6493,195.2114,195.4684,8795.0
2024-03-07 11:45:00,205.25,205.43,205.16,205.37,4364.0,195.3923,195.5636,195.3066,195.5065,4364.0
2024-03-07 11:50:00,205.43,205.43,205.1,205.17,14477.0,195.5636,195.5636,195.2495,195.3161,14477.0
2024-03-07 11:55:00,205.25,205.35,205.06,205.1,7437.0,195.3923,195.4875,195.2114,195.2495,7437.0
2024-03-07 12:00:00,205.16,205.2,204.91,205.05,9913.0,195.3066,195.3447,195.0686,195.2019,9913.0
2024-03-07 12:05:00,204.98,205.01,204.7,204.88,6400.0,195.1352,195.1638,194.8687,195.04,6400.0
2024-03-07 12:10:00,204.75,204.99,204.73,204.74,4001.0,194.9163,195.1448,194.8973,194.9068,4001.0
2024-03-07 12:15:00,204.77,205.04,204.7,205.04,3755.0,194.9353,195.1924,194.8687,195.1924,3755.0
2024-03-07 12:20:00,204.9,204.91,204.74,204.84,3826.0,195.0591,195.0686,194.9068,195.002,3826.0
2024-03-07 12:25:00,204.77,204.86,204.39,204.65,29458.0,194.9353,195.021,194.5736,194.8211,29458.0
2024-03-07 12:30:00,204.6,204.61,204.36,204.37,6949.0,194.7735,194.783,194.545,194.5545,6949.0
2024-03-07 12:35:00,204.38,204.38,204.04,204.04,5756.0,194.5641,194.5641,194.2404,194.2404,5756.0
2024-03-07 12:40:00,204.04,204.13,203.79,204.02,12992.0,194.2404,194.3261,194.0024,194.2214,12992.0
2024-03-07 12:45:00,203.95,204.1,203.9,204.06,7253.0,194.1547,194.2975,194.1071,194.2594,7253.0
2024-03-07 12:50:00,204.14,204.39,204.13,204.19,2988.0,194.3356,194.5736,194.3261,194.3832,2988.0
2024-03-07 12:55:00,204.17,204.48,204.11,204.48,3479.0,194.3641,194.6593,194.307,194.6593,3479.0
2024-03-07 13:00:00,204.48,204.65,204.42,204.54,1731.0,194.6593,194.8211,194.6021,194.7164,1731.0
2024-03-07 13:05:00,204.56,204.62,204.23,204.28,5613.0,194.7354,194.7925,194.4213,194.4689,5613.0
2024-03-07 13:10:00,204.29,204.32,204.13,204.13,2207.0,194.4784,194.5069,194.3261,194.3261,2207.0
2024-03-07 13:15:00,204.08,204.33,204.03,204.26,3505.0,194.2785,194.5165,194.2309,194.4498,3505.0
2024-03-07 13:20:00,204.31,204.31,204.05,204.11,5053.0,194.4974,194.4974,194.2499,194.307,5053.0
2024-03-07 13:25:00,204.13,204.25,204.05,204.2,11560.0,194.3261,194.4403,194.2499,194.3927,11560.0
2024-03-07 13:30:00,204.24,204.36,204.19,204.33,23323.0,194.4308,194.545,194.3832,194.5165,23323.0
2024-03-07 13:35:00,204.29,204.35,204.18,204.31,4084.0,194.4784,194.5355,194.3737,194.4974,4084.0
2024-03-07 13:40:00,204.38,204.65,204.27,204.56,4236.0,194.5641,194.8211,194.4593,194.7354,4236.0
2024-03-07 13:45:00,204.52,204.58,204.46,204.52,1878.0,194.6973,194.7545,194.6402,194.6973,1878.0
2024-03-07 13:50:00,204.51,204.56,204.28,204.46,7041.0,194.6878,194.7354,194.4689,194.6402,7041.0
2024-03-07 13:55:00,204.35,204.41,204.33,204.34,2004.0,194.5355,194.5926,194.5165,194.526,2004.0
2024-03-07 14:00:00,204.31,204.46,204.28,204.43,6416.0,194.4974,194.6402,194.4689,194.6117,6416.0
2024-03-07 14:05:00,204.33,204.42,204.27,204.39,8214.0,194.5165,194.6021,194.4593,194.5736,8214.0
2024-03-07 14:10:00,204.34,204.37,204.28,204.33,3132.0,194.526,194.5545,194.4689,194.5165,3132.0
2024-03-07 14:15:00,204.3,204.36,204.18,204.29,4804.0,194.4879,194.545,194.3737,194.4784,4804.0
2024-03-07 14:20:00,204.27,204.39,204.19,204.37,9245.0,194.4593,194.5736,194.3832,194.5545,9245.0
2024-03-07 14:25:00,204.31,204.37,204.23,204.25,8715.0,194.4974,194.5545,194.4213,194.4403,8715.0
2024-03-07 14:30:00,204.21,204.21,204.02,204.15,6161.0,194.4022,194.4022,194.2214,194.3451,6161.0
2024-03-07 14:35:00,204.15,204.45,204.1,204.43,11975.0,194.3451,194.6307,194.2975,194.6117,11975.0
2024-03-07 14:40:00,204.42,204.58,204.36,204.5,3851.0,194.6021,194.7545,194.545,194.6783,3851.0
2024-03-07 14:45:00,204.55,204.56,204.08,204.42,49785.0,194.7259,194.7354,194.2785,194.6021,49785.0
2024-03-07 14:50:00,204.44,204.46,204.25,204.31,6740.0,194.6212,194.6402,194.4403,194.4974,6740.0
2024-03-07 14:55:00,204.28,204.41,204.16,204.39,17986.0,194.4689,194.5926,194.3546,194.5736,17986.0
2024-03-07 15:00:00,204.41,204.48,204.17,204.39,47146.0,194.5926,194.6593,194.3641,194.5736,47146.0
2024-03-07 15:05:00,204.39,204.43,203.92,203.93,24618.0,194.5736,194.6117,194.1262,194.1357,24618.0
2024-03-07 15:10:00,203.96,204.19,203.87,204.13,9990.0,194.1642,194.3832,194.0786,194.3261,9990.0
2024-03-07 15:15:00,204.05,204.52,204.03,204.43,19164.0,194.2499,194.6973,194.2309,194.6117,19164.0
2024-03-07 15:20:00,204.4,204.57,204.35,204.46,24167.0,194.5831,194.7449,194.5355,194.6402,24167.0
2024-03-07 15:25:00,204.47,204.7,204.43,204.52,8675.0,194.6497,194.8687,194.6117,194.6973,8675.0
2024-03-07 15:30:00,204.53,204.56,204.41,204.55,23313.0,194.7069,194.7354,194.5926,194.7259,23313.0
2024-03-07 15:35:00,204.56,204.63,204.5,204.62,21755.0,194.7354,194.8021,194.6783,194.7925,21755.0
2024-03-07 15:40:00,204.64,204.77,204.53,204.77,14331.0,194.8116,194.9353,194.7069,194.9353,14331.0
2024-03-07 15:45:00,204.77,204.91,204.62,204.63,21220.0,194.9353,195.0686,194.7925,194.8021,21220.0
2024-03-07 15:50:00,204.66,205.03,204.61,205.0,62824.0,194.8306,195.1828,194.783,195.1543,62824.0
2024-03-07 15:55:00,205.02,205.03,204.72,204.72,107712.0,195.1733,195.1828,194.8877,194.8877,107712.0
2024-03-08 09:30:00,206.6,207.39,206.01,206.08,51899.0,196.6774,197.4295,196.1158,196.1824,51899.0
2024-03-08 09:35:00,206.04,206.56,205.89,206.56,29330.0,196.1443,196.6394,196.0015,196.6394,29330.0
2024-03-08 09:40:00,206.49,207.45,206.34,207.2,20949.0,196.5727,197.4866,196.4299,197.2486,20949.0
2024-03-08 09:45:00,207.37,207.5,206.74,206.93,21172.0,197.4105,197.5342,196.8107,196.9916,21172.0
2024-03-08 09:50:00,206.9,207.34,206.85,207.31,15277.0,196.963,197.3819,196.9154,197.3533,15277.0
2024-03-08 09:55:00,207.31,207.31,206.66,206.99,21835.0,197.3533,197.3533,196.7346,197.0487,21835.0
2024-03-08 10:00:00,207.04,207.2,206.86,207.09,12170.0,197.0963,197.2486,196.925,197.1439,12170.0
2024-03-08 10:05:00,207.09,207.2,206.75,206.87,15323.0,197.1439,197.2486,196.8202,196.9345,15323.0
2024-03-08 10:10:00,206.84,207.18,206.75,206.92,6500.0,196.9059,197.2296,196.8202,196.9821,6500.0
2024-03-08 10:15:00,206.85,207.32,206.84,206.86,18649.0,196.9154,197.3629,196.9059,196.925,18649.0
2024-03-08 10:20:00,206.91,207.1,206.82,206.91,9621.0,196.9726,197.1534,196.8869,196.9726,9621.0
2024-03-08 10:25:00,206.79,207.04,206.73,206.84,10994.0,196.8583,197.0963,196.8012,196.9059,10994.0
2024-03-08 10:30:00,206.98,207.03,206.82,206.96,8390.0,197.0392,197.0868,196.8869,197.0201,8390.0
2024-03-08 10:35:00,207.0,207.28,206.76,207.17,11645.0,197.0582,197.3248,196.8298,197.2201,11645.0
2024-03-08 10:40:00,207.34,207.53,206.94,207.06,23864.0,197.3819,197.5628,197.0011,197.1153,23864.0
2024-03-08 10:45:00,207.08,207.15,206.81,206.86,17517.0,197.1344,197.201,196.8774,196.925,17517.0
2024-03-08 10:50:00,206.83,207.06,206.75,206.8,12270.0,196.8964,197.1153,196.8202,196.8678,12270.0
2024-03-08 10:55:00,206.75,207.13,206.75,206.87,21520.0,196.8202,197.182,196.8202,196.9345,21520.0
2024-03-08 11:00:00,206.88,207.11,206.82,207.08,14198.0,196.944,197.1629,196.8869,197.1344,14198.0
2024-03-08 11:05:00,207.08,207.11,206.91,207.03,12636.0,197.1344,197.1629,196.9726,197.0868,12636.0
2024-03-08 11:10:00,207.01,207.07,206.85,206.94,6320.0,197.0677,197.1249,196.9154,197.0011,6320.0
2024-03-08 11:15:00,206.99,207.33,206.9,207.04,12673.0,197.0487,197.3724,196.963,197.0963,12673.0
2024-03-08 11:20:00,207.03,207.25,206.91,207.17,20518.0,197.0868,197.2962,196.9726,197.2201,20518.0
2024-03-08 11:25:00,207.25,207.54,207.2,207.34,26186.0,197.2962,197.5723,197.2486,197.3819,26186.0
2024-03-08 11:30:00,207.35,207.77,207.26,207.39,18343.0,197.3914,197.7912,197.3057,197.4295,18343.0
2024-03-08 11:35:00,207.39,207.46,207.12,207.4,5757.0,197.4295,197.4961,197.1725,197.439,5757.0
2024-03-08 11:40:00,207.34,207.43,207.17,207.4,5599.0,197.3819,197.4676,197.2201,197.439,5599.0
2024-03-08 11:45:00,207.33,207.5,207.25,207.31,16510.0,197.3724,197.5342,197.2962,197.3533,16510.0
2024-03-08 11:50:00,207.33,207.77,207.32,207.7,30400.0,197.3724,197.7912,197.3629,197.7246,30400.0
2024-03-08 11:55:00,207.61,208.25,207.57,208.02,23040.0,197.6389,198.2482,197.6009,198.0292,23040.0
2024-03-08 12:00:00,208.03,208.91,207.97,208.91,12379.0,198.0388,198.8765,197.9816,198.8765,12379.0
2024-03-08 12:05:00,208.8,209.16,208.43,208.44,16705.0,198.7718,199.1145,198.4195,198.4291,16705.0
2024-03-08 12:10:00,208.54,208.59,207.99,208.06,12475.0,198.5243,198.5719,198.0007,198.0673,12475.0
2024-03-08 12:15:00,208.07,208.31,207.78,208.31,11097.0,198.0768,198.3053,197.8008,198.3053,11097.0
2024-03-08 12:20:00,208.25,208.25,207.87,207.99,6797.0,198.2482,198.2482,197.8864,198.0007,6797.0
2024-03-08 12:25:00,207.94,208.02,207.81,207.99,3339.0,197.9531,198.0292,197.8293,198.0007,3339.0
2024-03-08 12:30:00,208.0,208.32,207.93,208.32,5492.0,198.0102,198.3148,197.9436,198.3148,5492.0
2024-03-08 12:35:00,208.32,208.32,207.96,207.97,9973.0,198.3148,198.3148,197.9721,197.9816,9973.0
2024-03-08 12:40:00,207.89,208.2,207.89,208.15,26269.0,197.9055,198.2006,197.9055,198.153,26269.0
2024-03-08 12:45:00,208.07,208.32,207.99,208.28,22798.0,198.0768,198.3148,198.0007,198.2768,22798.0
2024-03-08 12:50:00,208.25,208.27,207.93,207.94,8330.0,198.2482,198.2672,197.9436,197.9531,8330.0
2024-03-08 12:55:00,208.0,208.29,207.95,208.27,6438.0,198.0102,198.2863,197.9626,198.2672,6438.0
2024-03-08 13:00:00,208.27,208.27,208.06,208.13,2833.0,198.2672,198.2672,198.0673,198.134,2833.0
2024-03-08 13:05:00,208.12,208.3,208.07,208.16,4393.0,198.1244,198.2958,198.0768,198.1625,4393.0
2024-03-08 13:10:00,208.23,208.37,208.16,208.33,11501.0,198.2292,198.3624,198.1625,198.3244,11501.0
2024-03-08 13:15:00,208.37,208.64,208.37,208.48,8954.0,198.3624,198.6195,198.3624,198.4671,8954.0
2024-03-08 13:20:00,208.46,208.66,208.41,208.55,11812.0,198.4481,198.6385,198.4005,198.5338,11812.0
2024-03-08 13:25:00,208.61,208.75,208.56,208.62,12597.0,198.5909,198.7242,198.5433,198.6004,12597.0
2024-03-08 13:30:00,208.6,208.91,208.55,208.61,11067.0,198.5814,198.8765,198.5338,198.5909,11067.0
2024-03-08 13:35:00,208.55,208.72,208.4,208.4,4024.0,198.5338,198.6956,198.391,198.391,4024.0
2024-03-08 13:40:00,208.34,208.35,208.16,208.19,3786.0,198.3339,198.3434,198.1625,198.1911,3786.0
2024-03-08 13:45:00,208.2,208.32,208.1,208.25,3910.0,198.2006,198.3148,198.1054,198.2482,3910.0
2024-03-08 13:50:00,208.31,208.64,208.28,208.64,6552.0,198.3053,198.6195,198.2768,198.6195,6552.0
2024-03-08 13:55:00,208.67,208.87,208.58,208.74,8857.0,198.648,198.8384,198.5623,198.7147,8857.0
2024-03-08 14:00:00,208.74,208.87,208.65,208.79,10572.0,198.7147,198.8384,198.629,198.7623,10572.0
2024-03-08 14:05:00,208.73,208.74,208.56,208.65,4689.0,198.7051,198.7147,198.5433,198.629,4689.0
2024-03-08 14:10:00,208.71,208.75,208.51,208.75,9030.0,198.6861,198.7242,198.4957,198.7242,9030.0
2024-03-08 14:15:00,208.75,208.83,208.64,208.65,11662.0,198.7242,198.8003,198.6195,198.629,11662.0
2024-03-08 14:20:00,208.67,208.87,208.67,208.8,9124.0,198.648,198.8384,198.648,198.7718,9124.0
2024-03-08 14:25:00,208.81,208.88,208.71,208.85,8346.0,198.7813,198.8479,198.6861,198.8194,8346.0
2024-03-08 14:30:00,208.9,209.0,208.62,208.77,9066.0,198.867,198.9622,198.6004,198.7432,9066.0
2024-03-08 14:35:00,208.83,208.85,208.49,208.52,5497.0,198.8003,198.8194,198.4767,198.5052,5497.0
2024-03-08 14:40:00,208.56,208.74,208.49,208.49,5438.0,198.5433,198.7147,198.4767,198.4767,5438.0
2024-03-08 14:45:00,208.47,208.68,208.31,208.4,5212.0,198.4576,198.6575,198.3053,198.391,5212.0
2024-03-08 14:50:00,208.46,208.84,208.46,208.62,9181.0,198.4481,198.8099,198.4481,198.6004,9181.0
2024-03-08 14:55:00,208.72,208.85,208.45,208.54,5172.0,198.6956,198.8194,198.4386,198.5243,5172.0
2024-03-08 15:00:00,208.59,208.78,208.53,208.65,4161.0,198.5719,198.7527,198.5147,198.629,4161.0
2024-03-08 15:05:00,208.58,208.62,208.2,208.2,8503.0,198.5623,198.6004,198.2006,198.2006,8503.0
2024-03-08 15:10:00,208.17,208.17,207.77,207.99,8583.0,198.172,198.172,197.7912,198.0007,8583.0
2024-03-08 15:15:00,208.06,208.14,207.72,207.73,13922.0,198.0673,198.1435,197.7436,197.7532,13922.0
2024-03-08 15:20:00,207.76,207.97,207.55,207.55,19973.0,197.7817,197.9816,197.5818,197.5818,19973.0
2024-03-08 15:25:00,207.56,207.64,207.37,207.54,23602.0,197.5913,197.6675,197.4105,197.5723,23602.0
2024-03-08 15:30:00,207.49,207.96,207.46,207.85,11871.0,197.5247,197.9721,197.4961,197.8674,11871.0
2024-03-08 15:35:00,207.85,207.9,207.64,207.65,16753.0,197.8674,197.915,197.6675,197.677,16753.0
2024-03-08 15:40:00,207.61,208.06,207.61,207.8,31112.0,197.6389,198.0673,197.6389,197.8198,31112.0
2024-03-08 15:45:00,207.8,207.94,207.75,207.86,37461.0,197.8198,197.9531,197.7722,197.8769,37461.0
2024-03-08 15:50:00,207.9,208.07,207.77,207.77,38837.0,197.915,198.0768,197.7912,197.7912,38837.0
2024-03-08 15:55:00,207.77,207.85,207.28,207.3,109156.0,197.7912,197.8674,197.3248,197.3438,109156.0
2024-03-11 09:30:00,205.93,208.32,205.03,207.97,29768.0,196.0396,198.3148,195.1828,197.9816,29768.0
2024-03-11 09:35:00,207.75,207.75,206.53,206.8,6329.0,197.7722,197.7722,196.6108,196.8678,6329.0
2024-03-11 09:40:00,206.71,207.09,206.36,206.93,5825.0,196.7822,197.1439,196.449,196.9916,5825.0
2024-03-11 09:45:00,206.93,206.93,205.74,205.84,12698.0,196.9916,196.9916,195.8587,195.9539,12698.0
2024-03-11 09:50:00,205.75,206.24,205.59,205.84,22003.0,195.8683,196.3347,195.7159,195.9539,22003.0
2024-03-11 09:55:00,206.02,206.34,205.84,206.1,25293.0,196.1253,196.4299,195.9539,196.2015,25293.0
2024-03-11 10:00:00,206.1,206.1,205.13,205.5,15432.0,196.2015,196.2015,195.278,195.6303,15432.0
2024-03-11 10:05:00,205.56,205.58,204.97,205.22,4277.0,195.6874,195.7064,195.1257,195.3637,4277.0
2024-03-11 10:10:00,205.01,205.69,205.0,205.59,6130.0,195.1638,195.8111,195.1543,195.7159,6130.0
2024-03-11 10:15:00,205.59,205.75,205.48,205.63,53071.0,195.7159,195.8683,195.6112,195.754,53071.0
2024-03-11 10:20:00,205.64,205.79,205.21,205.45,8812.0,195.7635,195.9063,195.3542,195.5827,8812.0
2024-03-11 10:25:00,205.46,205.55,205.06,205.13,8866.0,195.5922,195.6779,195.2114,195.278,8866.0
2024-03-11 10:30:00,205.04,205.31,204.91,205.31,10483.0,195.1924,195.4494,195.0686,195.4494,10483.0
2024-03-11 10:35:00,205.41,205.67,205.15,205.16,6875.0,195.5446,195.7921,195.2971,195.3066,6875.0
2024-03-11 10:40:00,205.12,205.72,205.04,205.72,18349.0,195.2685,195.8397,195.1924,195.8397,18349.0
2024-03-11 10:45:00,205.63,206.24,205.34,206.17,3752.0,195.754,196.3347,195.478,196.2681,3752.0
2024-03-11 10:50:00,206.34,206.54,205.97,206.51,6905.0,196.4299,196.6203,196.0777,196.5918,6905.0
2024-03-11 10:55:00,206.5,206.6,205.84,206.52,21335.0,196.5822,196.6774,195.9539,196.6013,21335.0
2024-03-11 11:00:00,206.48,206.48,205.76,205.89,8575.0,196.5632,196.5632,195.8778,196.0015,8575.0
2024-03-11 11:05:00,205.96,206.05,205.79,205.95,7904.0,196.0682,196.1539,195.9063,196.0587,7904.0
2024-03-11 11:10:00,205.95,206.0,205.58,205.66,7270.0,196.0587,196.1063,195.7064,195.7826,7270.0
2024-03-11 11:15:00,205.65,205.85,205.4,205.41,4262.0,195.7731,195.9635,195.5351,195.5446,4262.0
2024-03-11 11:20:00,205.36,205.36,205.13,205.27,7463.0,195.497,195.497,195.278,195.4113,7463.0
2024-03-11 11:25:00,205.24,205.28,204.9,204.99,7769.0,195.3828,195.4208,195.0591,195.1448,7769.0
2024-03-11 11:30:00,204.96,205.06,204.86,204.99,7281.0,195.1162,195.2114,195.021,195.1448,7281.0
2024-03-11 11:35:00,204.94,205.53,204.91,205.41,37815.0,195.0972,195.6588,195.0686,195.5446,37815.0
2024-03-11 11:40:00,205.55,205.56,205.33,205.5,20903.0,195.6779,195.6874,195.4684,195.6303,20903.0
2024-03-11 11:45:00,205.5,205.61,205.33,205.51,86667.0,195.6303,195.735,195.4684,195.6398,86667.0
2024-03-11 11:50:00,205.5,205.57,205.42,205.48,12910.0,195.6303,195.6969,195.5541,195.6112,12910.0
2024-03-11 11:55:00,205.5,205.93,205.47,205.66,103669.0,195.6303,196.0396,195.6017,195.7826,103669.0
2024-03-11 12:00:00,205.69,206.13,205.69,205.93,42965.0,195.8111,196.23,195.8111,196.0396,42965.0
2024-03-11 12:05:00,206.0,206.0,205.69,205.77,9733.0,196.1063,196.1063,195.8111,195.8873,9733.0
2024-03-11 12:10:00,205.77,206.08,205.77,205.97,48691.0,195.8873,196.1824,195.8873,196.0777,48691.0
2024-03-11 12:15:00,205.98,206.42,205.94,206.42,65487.0,196.0872,196.5061,196.0491,196.5061,65487.0
2024-03-11 12:20:00,206.36,206.37,206.06,206.11,9058.0,196.449,196.4585,196.1634,196.211,9058.0
2024-03-11 12:25:00,206.15,206.15,205.92,205.94,9937.0,196.2491,196.2491,196.0301,196.0491,9937.0
2024-03-11 12:30:00,205.92,205.99,205.86,205.93,3780.0,196.0301,196.0967,195.973,196.0396,3780.0
2024-03-11 12:35:00,205.92,205.92,205.75,205.79,2272.0,196.0301,196.0301,195.8683,195.9063,2272.0
2024-03-11 12:40:00,205.81,205.94,205.79,205.92,13102.0,195.9254,196.0491,195.9063,196.0301,13102.0
2024-03-11 12:45:00,205.98,206.0,205.71,205.76,6124.0,196.0872,196.1063,195.8302,195.8778,6124.0
2024-03-11 12:50:00,205.76,205.92,205.7,205.83,2834.0,195.8778,196.0301,195.8207,195.9444,2834.0
2024-03-11 12:55:00,205.84,205.92,205.71,205.75,5909.0,195.9539,196.0301,195.8302,195.8683,5909.0
2024-03-11 13:00:00,205.71,206.07,205.71,206.0,21933.0,195.8302,196.1729,195.8302,196.1063,21933.0
2024-03-11 13:05:00,206.0,206.06,205.9,205.91,35341.0,196.1063,196.1634,196.0111,196.0206,35341.0
2024-03-11 13:10:00,205.94,206.31,205.87,206.24,12473.0,196.0491,196.4014,195.9825,196.3347,12473.0
2024-03-11 13:15:00,206.08,206.35,206.08,206.19,4592.0,196.1824,196.4394,196.1824,196.2871,4592.0
2024-03-11 13:20:00,206.28,206.43,206.26,206.33,3992.0,196.3728,196.5156,196.3538,196.4204,3992.0
2024-03-11 13:25:00,206.37,206.52,206.32,206.32,4026.0,196.4585,196.6013,196.4109,196.4109,4026.0
2024-03-11 13:30:00,206.41,206.51,206.37,206.38,4680.0,196.4966,196.5918,196.4585,196.468,4680.0
2024-03-11 13:35:00,206.45,206.85,206.44,206.83,12846.0,196.5346,196.9154,196.5251,196.8964,12846.0
2024-03-11 13:40:00,206.84,206.85,206.51,206.51,4228.0,196.9059,196.9154,196.5918,196.5918,4228.0
2024-03-11 13:45:00,206.47,206.67,206.42,206.62,3903.0,196.5537,196.7441,196.5061,196.6965,3903.0
2024-03-11 13:50:00,206.59,206.66,206.49,206.5,3633.0,196.6679,196.7346,196.5727,196.5822,3633.0
2024-03-11 13:55:00,206.5,206.66,206.36,206.4,3944.0,196.5822,196.7346,196.449,196.487,3944.0
2024-03-11 14:00:00,206.46,206.46,206.25,206.41,1583.0,196.5442,196.5442,196.3442,196.4966,1583.0
2024-03-11 14:05:00,206.47,206.58,206.31,206.55,13103.0,196.5537,196.6584,196.4014,196.6298,13103.0
2024-03-11 14:10:00,206.65,206.66,206.53,206.6,4471.0,196.725,196.7346,196.6108,196.6774,4471.0
2024-03-11 14:15:00,206.61,206.65,206.47,206.56,20590.0,196.687,196.725,196.5537,196.6394,20590.0
2024-03-11 14:20:00,206.6,206.65,206.49,206.65,9546.0,196.6774,196.725,196.5727,196.725,9546.0
2024-03-11 14:25:00,206.67,207.02,206.65,206.96,34037.0,196.7441,197.0773,196.725,197.0201,34037.0
2024-03-11 14:30:00,207.15,207.15,206.88,206.98,16201.0,197.201,197.201,196.944,197.0392,16201.0
2024-03-11 14:35:00,207.05,207.1,206.95,207.06,3428.0,197.1058,197.1534,197.0106,197.1153,3428.0
2024-03-11 14:40:00,207.07,207.08,206.92,207.02,8812.0,197.1249,197.1344,196.9821,197.0773,8812.0
2024-03-11 14:45:00,207.02,207.14,206.89,207.09,22456.0,197.0773,197.1915,196.9535,197.1439,22456.0
2024-03-11 14:50:00,207.15,207.36,207.1,207.17,33696.0,197.201,197.4009,197.1534,197.2201,33696.0
2024-03-11 14:55:00,207.2,207.22,206.9,207.06,9630.0,197.2486,197.2677,196.963,197.1153,9630.0
2024-03-11 15:00:00,207.06,207.24,206.72,206.72,6223.0,197.1153,197.2867,196.7917,196.7917,6223.0
2024-03-11 15:05:00,206.78,206.85,206.29,206.29,7821.0,196.8488,196.9154,196.3823,196.3823,7821.0
2024-03-11 15:10:00,206.26,206.72,206.26,206.41,10320.0,196.3538,196.7917,196.3538,196.4966,10320.0
2024-03-11 15:15:00,206.41,206.46,206.13,206.13,4735.0,196.4966,196.5442,196.23,196.23,4735.0
2024-03-11 15:20:00,206.15,206.55,206.13,206.46,7947.0,196.2491,196.6298,196.23,196.5442,7947.0
2024-03-11 15:25:00,206.5,206.5,205.9,205.9,5257.0,196.5822,196.5822,196.0111,196.0111,5257.0
2024-03-11 15:30:00,205.91,206.18,205.9,205.99,8395.0,196.0206,196.2776,196.0111,196.0967,8395.0
2024-03-11 15:35:00,206.04,206.2,205.77,206.16,16782.0,196.1443,196.2966,195.8873,196.2586,16782.0
2024-03-11 15:40:00,206.18,206.33,206.01,206.09,9116.0,196.2776,196.4204,196.1158,196.1919,9116.0
2024-03-11 15:45:00,206.05,206.17,205.7,205.95,14117.0,196.1539,196.2681,195.8207,196.0587,14117.0
2024-03-11 15:50:00,206.0,206.45,205.9,206.42,40282.0,196.1063,196.5346,196.0111,196.5061,40282.0
2024-03-11 15:55:00,206.44,206.87,206.43,206.79,104912.0,196.5251,196.9345,196.5156,196.8583,104912.0
2024-03-12 09:30:00,205.71,206.24,204.75,205.81,44066.0,195.8302,196.3347,194.9163,195.9254,44066.0
2024-03-12 09:35:00,205.62,205.62,204.48,204.84,8551.0,195.7445,195.7445,194.6593,195.002,8551.0
2024-03-12 09:40:00,205.03,205.46,204.8,205.21,4244.0,195.1828,195.5922,194.9639,195.3542,4244.0
2024-03-12 09:45:00,204.79,204.95,204.59,204.75,4862.0,194.9544,195.1067,194.764,194.9163,4862.0
2024-03-12 09:50:00,204.75,205.22,204.68,204.89,10872.0,194.9163,195.3637,194.8497,195.0496,10872.0
2024-03-12 09:55:00,204.95,205.68,204.95,205.59,4396.0,195.1067,195.8016,195.1067,195.7159,4396.0
2024-03-12 10:00:00,205.65,205.65,205.37,205.37,3055.0,195.7731,195.7731,195.5065,195.5065,3055.0
2024-03-12 10:05:00,205.53,205.62,205.19,205.32,7946.0,195.6588,195.7445,195.3352,195.4589,7946.0
2024-03-12 10:10:00,205.27,205.49,205.09,205.49,4078.0,195.4113,195.6207,195.24,195.6207,4078.0
2024-03-12 10:15:00,205.36,205.51,204.84,204.97,8202.0,195.497,195.6398,195.002,195.1257,8202.0
2024-03-12 10:20:00,204.85,204.92,204.31,204.79,31394.0,195.0115,195.0781,194.4974,194.9544,31394.0
2024-03-12 10:25:00,204.91,205.02,204.77,204.77,3284.0,195.0686,195.1733,194.9353,194.9353,3284.0
2024-03-12 10:30:00,204.89,205.44,204.89,205.43,12038.0,195.0496,195.5732,195.0496,195.5636,12038.0
2024-03-12 10:35:00,205.46,205.55,204.96,205.0,19446.0,195.5922,195.6779,195.1162,195.1543,19446.0
2024-03-12 10:40:00,204.94,205.16,204.64,205.13,10383.0,195.0972,195.3066,194.8116,195.278,10383.0
2024-03-12 10:45:00,205.04,205.12,204.71,205.12,4142.0,195.1924,195.2685,194.8782,195.2685,4142.0
2024-03-12 10:50:00,205.21,205.68,205.19,205.6,5470.0,195.3542,195.8016,195.3352,195.7255,5470.0
2024-03-12 10:55:00,205.66,205.91,205.56,205.62,5962.0,195.7826,196.0206,195.6874,195.7445,5962.0
2024-03-12 11:00:00,205.68,205.83,205.29,205.32,4647.0,195.8016,195.9444,195.4304,195.4589,4647.0
2024-03-12 11:05:00,205.26,205.46,205.05,205.2,8974.0,195.4018,195.5922,195.2019,195.3447,8974.0
2024-03-12 11:10:00,205.24,205.32,205.16,205.31,2613.0,195.3828,195.4589,195.3066,195.4494,2613.0
2024-03-12 11:15:00,205.25,205.32,205.05,205.06,5711.0,195.3923,195.4589,195.2019,195.2114,5711.0
2024-03-12 11:20:00,205.01,205.14,204.79,204.79,5369.0,195.1638,195.2876,194.9544,194.9544,5369.0
2024-03-12 11:25:00,204.81,205.07,204.61,205.07,37791.0,194.9734,195.2209,194.783,195.2209,37791.0
2024-03-12 11:30:00,204.97,205.05,204.71,204.75,7316.0,195.1257,195.2019,194.8782,194.9163,7316.0
2024-03-12 11:35:00,204.77,204.93,204.1,204.19,44004.0,194.9353,195.0876,194.2975,194.3832,44004.0
2024-03-12 11:40:00,204.13,204.18,203.33,203.33,21509.0,194.3261,194.3737,193.5645,193.5645,21509.0
2024-03-12 11:45:00,203.3,203.32,202.79,202.79,23935.0,193.5359,193.555,193.0504,193.0504,23935.0
2024-03-12 11:50:00,202.85,203.0,202.5,202.93,5728.0,193.1075,193.2503,192.7744,193.1837,5728.0
2024-03-12 11:55:00,202.91,203.45,202.91,203.45,6009.0,193.1647,193.6787,193.1647,193.6787,6009.0
2024-03-12 12:00:00,203.42,203.44,203.1,203.16,6387.0,193.6502,193.6692,193.3455,193.4027,6387.0
2024-03-12 12:05:00,203.1,203.31,203.07,203.25,5132.0,193.3455,193.5455,193.317,193.4883,5132.0
2024-03-12 12:10:00,203.21,203.35,203.17,203.33,3238.0,193.4503,193.5835,193.4122,193.5645,3238.0
2024-03-12 12:15:00,203.26,203.29,203.04,203.11,5189.0,193.4979,193.5264,193.2884,193.3551,5189.0
2024-03-12 12:20:00,203.02,203.07,202.69,202.69,3863.0,193.2694,193.317,192.9552,192.9552,3863.0
2024-03-12 12:25:00,202.7,202.74,202.49,202.51,6930.0,192.9647,193.0028,192.7648,192.7839,6930.0
2024-03-12 12:30:00,202.52,202.57,202.09,202.09,12776.0,192.7934,192.841,192.384,192.384,12776.0
2024-03-12 12:35:00,202.1,202.38,202.03,202.1,12465.0,192.3936,192.6601,192.3269,192.3936,12465.0
2024-03-12 12:40:00,202.08,202.2,202.07,202.07,3162.0,192.3745,192.4888,192.365,192.365,3162.0
2024-03-12 12:45:00,202.04,202.16,201.58,201.74,16586.0,192.3364,192.4507,191.8985,192.0509,16586.0
2024-03-12 12:50:00,201.73,202.22,201.73,202.13,5560.0,192.0413,192.5078,192.0413,192.4221,5560.0
2024-03-12 12:55:00,202.2,202.44,202.2,202.4,3661.0,192.4888,192.7172,192.4888,192.6792,3661.0
2024-03-12 13:00:00,202.44,202.44,201.79,201.8,5727.0,192.7172,192.7172,192.0985,192.108,5727.0
2024-03-12 13:05:00,201.77,201.85,201.62,201.78,23608.0,192.0794,192.1556,191.9366,192.0889,23608.0
2024-03-12 13:10:00,201.78,202.0,201.71,201.87,9426.0,192.0889,192.2984,192.0223,192.1746,9426.0
2024-03-12 13:15:00,201.83,202.11,201.71,202.11,12246.0,192.1365,192.4031,192.0223,192.4031,12246.0
2024-03-12 13:20:00,202.11,202.39,202.11,202.19,2594.0,192.4031,192.6696,192.4031,192.4792,2594.0
2024-03-12 13:25:00,202.25,202.4,202.17,202.28,16502.0,192.5364,192.6792,192.4602,192.5649,16502.0
2024-03-12 13:30:00,202.32,202.46,202.25,202.45,7583.0,192.603,192.7363,192.5364,192.7268,7583.0
2024-03-12 13:35:00,202.42,202.7,202.25,202.7,4865.0,192.6982,192.9647,192.5364,192.9647,4865.0
2024-03-12 13:40:00,202.73,202.91,202.73,202.87,5563.0,192.9933,193.1647,192.9933,193.1266,5563.0
2024-03-12 13:45:00,202.93,203.35,202.86,203.33,12615.0,193.1837,193.5835,193.1171,193.5645,12615.0
2024-03-12 13:50:00,203.35,203.93,203.35,203.88,8512.0,193.5835,194.1357,193.5835,194.0881,8512.0
2024-03-12 13:55:00,203.81,203.88,203.55,203.57,5955.0,194.0214,194.0881,193.7739,193.793,5955.0
2024-03-12 14:00:00,203.58,203.59,203.29,203.29,4432.0,193.8025,193.812,193.5264,193.5264,4432.0
2024-03-12 14:05:00,203.29,203.38,203.28,203.28,2259.0,193.5264,193.6121,193.5169,193.5169,2259.0
2024-03-12 14:10:00,203.34,203.51,203.27,203.27,4950.0,193.574,193.7358,193.5074,193.5074,4950.0
2024-03-12 14:15:00,203.33,203.39,203.23,203.31,3763.0,193.5645,193.6216,193.4693,193.5455,3763.0
2024-03-12 14:20:00,203.34,203.8,203.34,203.7,3327.0,193.574,194.0119,193.574,193.9167,3327.0
2024-03-12 14:25:00,203.8,204.16,203.8,204.08,2702.0,194.0119,194.3546,194.0119,194.2785,2702.0
2024-03-12 14:30:00,204.02,204.4,203.99,204.39,1772.0,194.2214,194.5831,194.1928,194.5736,1772.0
2024-03-12 14:35:00,204.39,204.46,203.99,203.99,5219.0,194.5736,194.6402,194.1928,194.1928,5219.0
2024-03-12 14:40:00,203.95,203.97,203.65,203.66,2647.0,194.1547,194.1738,193.8691,193.8786,2647.0
2024-03-12 14:45:00,203.72,204.09,203.71,204.02,8328.0,193.9358,194.288,193.9262,194.2214,8328.0
2024-03-12 14:50:00,204.09,204.24,203.89,204.1,6170.0,194.288,194.4308,194.0976,194.2975,6170.0
2024-03-12 14:55:00,204.15,204.28,203.91,204.19,6696.0,194.3451,194.4689,194.1166,194.3832,6696.0
2024-03-12 15:00:00,204.16,204.4,204.16,204.4,3422.0,194.3546,194.5831,194.3546,194.5831,3422.0
2024-03-12 15:05:00,204.32,204.36,204.17,204.17,4515.0,194.5069,194.545,194.3641,194.3641,4515.0
2024-03-12 15:10:00,204.16,204.3,203.98,203.98,5668.0,194.3546,194.4879,194.1833,194.1833,5668.0
2024-03-12 15:15:00,204.12,204.25,204.08,204.11,6819.0,194.3165,194.4403,194.2785,194.307,6819.0
2024-03-12 15:20:00,204.07,204.34,204.04,204.33,6217.0,194.2689,194.526,194.2404,194.5165,6217.0
2024-03-12 15:25:00,204.33,204.75,204.33,204.75,3212.0,194.5165,194.9163,194.5165,194.9163,3212.0
2024-03-12 15:30:00,204.75,205.11,204.71,204.91,17049.0,194.9163,195.259,194.8782,195.0686,17049.0
2024-03-12 15:35:00,204.91,204.91,204.66,204.76,5359.0,195.0686,195.0686,194.8306,194.9258,5359.0
2024-03-12 15:40:00,204.81,204.81,204.35,204.35,12979.0,194.9734,194.9734,194.5355,194.5355,12979.0
2024-03-12 15:45:00,204.35,204.53,204.29,204.39,8520.0,194.5355,194.7069,194.4784,194.5736,8520.0
2024-03-12 15:50:00,204.36,204.99,204.16,204.99,30185.0,194.545,195.1448,194.3546,195.1448,30185.0
2024-03-12 15:55:00,204.98,205.07,204.17,204.18,77293.0,195.1352,195.2209,194.3641,194.3737,77293.0
2024-03-13 09:30:00,204.3,204.39,203.78,204.31,34208.0,194.4879,194.5736,193.9929,194.4974,34208.0
2024-03-13 09:35:00,204.31,204.31,203.63,203.88,7118.0,194.4974,194.4974,193.8501,194.0881,7118.0
2024-03-13 09:40:00,203.94,204.07,203.84,203.93,9467.0,194.1452,194.2689,194.05,194.1357,9467.0
2024-03-13 09:45:00,203.81,205.05,203.81,204.74,7683.0,194.0214,195.2019,194.0214,194.9068,7683.0
2024-03-13 09:50:00,204.68,204.93,204.44,204.5,6288.0,194.8497,195.0876,194.6212,194.6783,6288.0
2024-03-13 09:55:00,204.43,204.43,204.14,204.3,1539.0,194.6117,194.6117,194.3356,194.4879,1539.0
2024-03-13 10:00:00,204.29,204.56,204.22,204.28,3977.0,194.4784,194.7354,194.4117,194.4689,3977.0
2024-03-13 10:05:00,204.31,204.6,204.25,204.55,4239.0,194.4974,194.7735,194.4403,194.7259,4239.0
2024-03-13 10:10:00,204.5,204.61,204.19,204.34,5384.0,194.6783,194.783,194.3832,194.526,5384.0
2024-03-13 10:15:00,204.28,204.56,204.27,204.27,4874.0,194.4689,194.7354,194.4593,194.4593,4874.0
2024-03-13 10:20:00,204.28,204.61,204.18,204.5,4834.0,194.4689,194.783,194.3737,194.6783,4834.0
2024-03-13 10:25:00,204.53,204.84,204.13,204.6,23214.0,194.7069,195.002,194.3261,194.7735,23214.0
2024-03-13 10:30:00,204.66,204.69,204.45,204.51,2983.0,194.8306,194.8592,194.6307,194.6878,2983.0
2024-03-13 10:35:00,204.5,204.55,203.79,203.9,12872.0,194.6783,194.7259,194.0024,194.1071,12872.0
2024-03-13 10:40:00,203.9,204.03,203.43,203.83,10784.0,194.1071,194.2309,193.6597,194.0405,10784.0
2024-03-13 10:45:00,203.84,203.96,203.67,203.77,4665.0,194.05,194.1642,193.8882,193.9834,4665.0
2024-03-13 10:50:00,203.68,204.14,203.67,204.08,16346.0,193.8977,194.3356,193.8882,194.2785,16346.0
2024-03-13 10:55:00,204.05,204.34,204.02,204.22,6781.0,194.2499,194.526,194.2214,194.4117,6781.0
2024-03-13 11:00:00,204.28,204.28,203.99,204.0,3428.0,194.4689,194.4689,194.1928,194.2023,3428.0
2024-03-13 11:05:00,204.02,204.04,203.9,204.04,3602.0,194.2214,194.2404,194.1071,194.2404,3602.0
2024-03-13 11:10:00,204.05,204.15,203.97,204.14,3454.0,194.2499,194.3451,194.1738,194.3356,3454.0
2024-03-13 11:15:00,204.19,204.3,204.16,204.3,2911.0,194.3832,194.4879,194.3546,194.4879,2911.0
2024-03-13 11:20:00,204.28,204.34,204.0,204.0,3342.0,194.4689,194.526,194.2023,194.2023,3342.0
2024-03-13 11:25:00,203.95,203.95,203.7,203.73,4918.0,194.1547,194.1547,193.9167,193.9453,4918.0
2024-03-13 11:30:00,203.66,203.86,203.51,203.74,11083.0,193.8786,194.069,193.7358,193.9548,11083.0
2024-03-13 11:35:00,203.73,203.85,203.65,203.68,5046.0,193.9453,194.0595,193.8691,193.8977,5046.0
2024-03-13 11:40:00,203.69,203.95,203.69,203.85,13608.0,193.9072,194.1547,193.9072,194.0595,13608.0
2024-03-13 11:45:00,203.83,203.83,203.65,203.74,6592.0,194.0405,194.0405,193.8691,193.9548,6592.0
2024-03-13 11:50:00,203.77,203.84,203.7,203.73,3980.0,193.9834,194.05,193.9167,193.9453,3980.0
2024-03-13 11:55:00,203.83,203.87,203.66,203.68,5631.0,194.0405,194.0786,193.8786,193.8977,5631.0
2024-03-13 12:00:00,203.65,203.67,203.45,203.56,9651.0,193.8691,193.8882,193.6787,193.7834,9651.0
2024-03-13 12:05:00,203.54,203.63,203.4,203.46,12276.0,193.7644,193.8501,193.6311,193.6882,12276.0
2024-03-13 12:10:00,203.5,203.55,203.06,203.11,6003.0,193.7263,193.7739,193.3075,193.3551,6003.0
2024-03-13 12:15:00,203.11,203.28,203.1,203.22,2128.0,193.3551,193.5169,193.3455,193.4598,2128.0
2024-03-13 12:20:00,203.21,203.55,203.2,203.48,2051.0,193.4503,193.7739,193.4407,193.7073,2051.0
2024-03-13 12:25:00,203.47,203.47,203.31,203.31,2969.0,193.6978,193.6978,193.5455,193.5455,2969.0
2024-03-13 12:30:00,203.36,203.48,203.27,203.29,4186.0,193.593,193.7073,193.5074,193.5264,4186.0
2024-03-13 12:35:00,203.34,203.42,203.07,203.08,4184.0,193.574,193.6502,193.317,193.3265,4184.0
2024-03-13 12:40:00,203.05,203.22,202.98,203.13,3378.0,193.2979,193.4598,193.2313,193.3741,3378.0
2024-03-13 12:45:00,203.16,203.24,203.11,203.14,3199.0,193.4027,193.4788,193.3551,193.3836,3199.0
2024-03-13 12:50:00,203.13,203.13,202.99,203.11,2902.0,193.3741,193.3741,193.2408,193.3551,2902.0
2024-03-13 12:55:00,203.06,203.32,203.01,203.32,7151.0,193.3075,193.555,193.2599,193.555,7151.0
2024-03-13 13:00:00,203.35,203.54,203.18,203.26,26317.0,193.5835,193.7644,193.4217,193.4979,26317.0
2024-03-13 13:05:00,203.26,203.34,202.97,203.23,12599.0,193.4979,193.574,193.2218,193.4693,12599.0
2024-03-13 13:10:00,203.23,203.26,203.13,203.26,7683.0,193.4693,193.4979,193.3741,193.4979,7683.0
2024-03-13 13:15:00,203.32,203.33,202.98,202.98,3355.0,193.555,193.5645,193.2313,193.2313,3355.0
2024-03-13 13:20:00,203.09,203.13,202.91,203.02,11107.0,193.336,193.3741,193.1647,193.2694,11107.0
2024-03-13 13:25:00,203.09,203.35,203.09,203.28,2313.0,193.336,193.5835,193.336,193.5169,2313.0
2024-03-13 13:30:00,203.25,203.28,203.0,203.02,5347.0,193.4883,193.5169,193.2503,193.2694,5347.0
2024-03-13 13:35:00,203.08,203.09,202.95,203.0,7910.0,193.3265,193.336,193.2027,193.2503,7910.0
2024-03-13 13:40:00,203.0,203.09,202.95,202.99,6030.0,193.2503,193.336,193.2027,193.2408,6030.0
2024-03-13 13:45:00,203.01,203.09,202.96,203.07,5119.0,193.2599,193.336,193.2123,193.317,5119.0
2024-03-13 13:50:00,203.03,203.12,202.91,203.01,6347.0,193.2789,193.3646,193.1647,193.2599,6347.0
2024-03-13 13:55:00,203.06,203.2,203.01,203.06,5475.0,193.3075,193.4407,193.2599,193.3075,5475.0
2024-03-13 14:00:00,203.03,203.22,202.96,203.14,5936.0,193.2789,193.4598,193.2123,193.3836,5936.0
2024-03-13 14:05:00,203.18,203.3,203.14,203.29,7671.0,193.4217,193.5359,193.3836,193.5264,7671.0
2024-03-13 14:10:00,203.3,203.43,203.23,203.42,4592.0,193.5359,193.6597,193.4693,193.6502,4592.0
2024-03-13 14:15:00,203.42,203.52,203.37,203.5,3735.0,193.6502,193.7454,193.6026,193.7263,3735.0
2024-03-13 14:20:00,203.49,203.53,203.36,203.36,6263.0,193.7168,193.7549,193.593,193.593,6263.0
2024-03-13 14:25:00,203.34,203.37,203.03,203.09,9714.0,193.574,193.6026,193.2789,193.336,9714.0
2024-03-13 14:30:00,203.08,203.21,202.99,202.99,6946.0,193.3265,193.4503,193.2408,193.2408,6946.0
2024-03-13 14:35:00,202.92,202.93,202.58,202.58,14497.0,193.1742,193.1837,192.8505,192.8505,14497.0
2024-03-13 14:40:00,202.63,202.64,202.41,202.59,13342.0,192.8981,192.9076,192.6887,192.86,13342.0
2024-03-13 14:45:00,202.56,202.57,202.16,202.16,20714.0,192.8315,192.841,192.4507,192.4507,20714.0
2024-03-13 14:50:00,202.17,202.34,202.12,202.27,7623.0,192.4602,192.622,192.4126,192.5554,7623.0
2024-03-13 14:55:00,202.26,202.28,201.97,202.06,9641.0,192.5459,192.5649,192.2698,192.3555,9641.0
2024-03-13 15:00:00,202.06,202.06,201.69,201.81,8040.0,192.3555,192.3555,192.0033,192.1175,8040.0
2024-03-13 15:05:00,201.81,201.9,201.62,201.66,20843.0,192.1175,192.2032,191.9366,191.9747,20843.0
2024-03-13 15:10:00,201.64,202.07,201.63,202.02,12012.0,191.9557,192.365,191.9461,192.3174,12012.0
2024-03-13 15:15:00,201.97,201.97,201.65,201.7,8143.0,192.2698,192.2698,191.9652,192.0128,8143.0
2024-03-13 15:20:00,201.79,202.01,201.76,201.91,9676.0,192.0985,192.3079,192.0699,192.2127,9676.0
2024-03-13 15:25:00,201.91,202.0,201.29,201.4,11710.0,192.2127,192.2984,191.6225,191.7272,11710.0
2024-03-13 15:30:00,201.39,201.95,201.39,201.93,24308.0,191.7177,192.2508,191.7177,192.2317,24308.0
2024-03-13 15:35:00,201.93,201.96,201.67,201.88,10190.0,192.2317,192.2603,191.9842,192.1841,10190.0
2024-03-13 15:40:00,201.82,201.88,201.56,201.56,18235.0,192.127,192.1841,191.8795,191.8795,18235.0
2024-03-13 15:45:00,201.55,201.99,201.44,201.99,13983.0,191.87,192.2888,191.7653,192.2888,13983.0
2024-03-13 15:50:00,201.9,202.25,201.81,202.18,29205.0,192.2032,192.5364,192.1175,192.4697,29205.0
2024-03-13 15:55:00,202.23,202.4,202.1,202.35,77284.0,192.5173,192.6792,192.3936,192.6316,77284.0
2024-03-14 09:30:00,201.02,202.55,200.15,200.38,23678.0,191.3654,192.822,190.5372,190.7562,23678.0
2024-03-14 09:35:00,200.42,200.42,199.66,200.0,7097.0,190.7943,190.7943,190.0708,190.3944,7097.0
2024-03-14 09:40:00,199.67,200.32,199.51,200.18,2071.0,190.0803,190.6991,189.928,190.5658,2071.0
2024-03-14 09:45:00,200.41,200.42,199.54,199.72,9537.0,190.7847,190.7943,189.9565,190.1279,9537.0
2024-03-14 09:50:00,199.72,199.95,198.9,198.9,4829.0,190.1279,190.3468,189.3473,189.3473,4829.0
2024-03-14 09:55:00,199.03,199.04,198.5,198.68,20406.0,189.471,189.4805,188.9665,189.1378,20406.0
2024-03-14 10:00:00,198.85,199.69,198.8,199.69,21102.0,189.2997,190.0993,189.2521,190.0993,21102.0
2024-03-14 10:05:00,199.67,199.67,199.14,199.28,2084.0,190.0803,190.0803,189.5757,189.709,2084.0
2024-03-14 10:10:00,199.28,199.31,199.06,199.14,4765.0,189.709,189.7376,189.4996,189.5757,4765.0
2024-03-14 10:15:00,199.36,199.57,199.14,199.41,4272.0,189.7852,189.9851,189.5757,189.8328,4272.0
2024-03-14 10:20:00,199.3,199.36,198.7,198.75,4165.0,189.728,189.7852,189.1569,189.2045,4165.0
2024-03-14 10:25:00,198.74,198.81,198.4,198.62,32076.0,189.1949,189.2616,188.8713,189.0807,32076.0
2024-03-14 10:30:00,198.77,198.87,198.6,198.8,3390.0,189.2235,189.3187,189.0617,189.2521,3390.0
2024-03-14 10:35:00,198.87,199.1,198.81,198.95,8930.0,189.3187,189.5376,189.2616,189.3949,8930.0
2024-03-14 10:40:00,198.95,199.16,198.78,199.15,9208.0,189.3949,189.5948,189.233,189.5852,9208.0
2024-03-14 10:45:00,199.5,199.66,199.36,199.62,3251.0,189.9184,190.0708,189.7852,190.0327,3251.0
2024-03-14 10:50:00,199.56,199.59,199.31,199.41,8006.0,189.9756,190.0041,189.7376,189.8328,8006.0
2024-03-14 10:55:00,199.39,199.62,199.05,199.05,30542.0,189.8137,190.0327,189.49,189.49,30542.0
2024-03-14 11:00:00,198.96,199.34,198.82,198.82,6850.0,189.4044,189.7661,189.2711,189.2711,6850.0
2024-03-14 11:05:00,198.88,198.99,198.81,198.96,3118.0,189.3282,189.4329,189.2616,189.4044,3118.0
2024-03-14 11:10:00,198.91,199.11,198.64,198.84,8520.0,189.3568,189.5472,189.0997,189.2901,8520.0
2024-03-14 11:15:00,198.89,198.98,198.58,198.69,4210.0,189.3377,189.4234,189.0426,189.1473,4210.0
2024-03-14 11:20:00,198.57,198.65,198.08,198.17,14130.0,189.0331,189.1093,188.5666,188.6523,14130.0
2024-03-14 11:25:00,198.22,198.32,197.89,198.06,12546.0,188.6999,188.7951,188.3858,188.5476,12546.0
2024-03-14 11:30:00,198.12,198.35,198.1,198.34,11211.0,188.6047,188.8237,188.5857,188.8141,11211.0
2024-03-14 11:35:00,198.4,198.53,198.25,198.4,5303.0,188.8713,188.995,188.7285,188.8713,5303.0
2024-03-14 11:40:00,198.52,198.64,198.34,198.54,18356.0,188.9855,189.0997,188.8141,189.0045,18356.0
2024-03-14 11:45:00,198.55,198.65,198.32,198.35,6301.0,189.0141,189.1093,188.7951,188.8237,6301.0
2024-03-14 11:50:00,198.32,198.32,198.01,198.04,29377.0,188.7951,188.7951,188.5,188.5286,29377.0
2024-03-14 11:55:00,198.04,198.08,197.83,197.87,9942.0,188.5286,188.5666,188.3286,188.3667,9942.0
2024-03-14 12:00:00,197.94,198.36,197.92,198.18,10084.0,188.4334,188.8332,188.4143,188.6618,10084.0
2024-03-14 12:05:00,198.29,198.45,198.16,198.31,4312.0,188.7666,188.9189,188.6428,188.7856,4312.0
2024-03-14 12:10:00,198.39,198.4,197.74,197.74,5873.0,188.8617,188.8713,188.243,188.243,5873.0
2024-03-14 12:15:00,197.81,198.05,197.8,198.04,8158.0,188.3096,188.5381,188.3001,188.5286,8158.0
2024-03-14 12:20:00,198.06,198.33,197.98,198.28,6360.0,188.5476,188.8046,188.4714,188.757,6360.0
2024-03-14 12:25:00,198.2,198.2,197.8,197.8,2282.0,188.6809,188.6809,188.3001,188.3001,2282.0
2024-03-14 12:30:00,197.74,197.74,197.46,197.71,6205.0,188.243,188.243,187.9764,188.2144,6205.0
2024-03-14 12:35:00,197.65,197.71,197.49,197.49,8418.0,188.1573,188.2144,188.005,188.005,8418.0
2024-03-14 12:40:00,197.5,197.5,197.06,197.08,2876.0,188.0145,188.0145,187.5956,187.6147,2876.0
2024-03-14 12:45:00,197.11,197.22,196.92,196.93,9249.0,187.6432,187.7479,187.4623,187.4719,9249.0
2024-03-14 12:50:00,196.95,197.0,196.75,196.94,12280.0,187.4909,187.5385,187.3005,187.4814,12280.0
2024-03-14 12:55:00,196.86,196.86,196.68,196.84,7357.0,187.4052,187.4052,187.2339,187.3862,7357.0
2024-03-14 13:00:00,196.78,197.0,196.69,196.73,17482.0,187.3291,187.5385,187.2434,187.2815,17482.0
2024-03-14 13:05:00,196.73,196.86,196.58,196.84,10255.0,187.2815,187.4052,187.1387,187.3862,10255.0
2024-03-14 13:10:00,196.82,197.07,196.69,197.06,6661.0,187.3672,187.6051,187.2434,187.5956,6661.0
2024-03-14 13:15:00,197.04,197.18,196.94,196.94,8315.0,187.5766,187.7099,187.4814,187.4814,8315.0
2024-03-14 13:20:00,197.0,197.0,196.62,196.99,6735.0,187.5385,187.5385,187.1768,187.529,6735.0
2024-03-14 13:25:00,196.98,197.07,196.68,196.68,4505.0,187.5195,187.6051,187.2339,187.2339,4505.0
2024-03-14 13:30:00,196.64,196.77,196.47,196.76,7338.0,187.1958,187.3196,187.034,187.31,7338.0
2024-03-14 13:35:00,196.71,196.77,196.55,196.58,34738.0,187.2624,187.3196,187.1101,187.1387,34738.0
2024-03-14 13:40:00,196.6,196.6,196.21,196.32,7524.0,187.1577,187.1577,186.7864,186.8912,7524.0
2024-03-14 13:45:00,196.32,196.63,196.3,196.47,8567.0,186.8912,187.1863,186.8721,187.034,8567.0
2024-03-14 13:50:00,196.52,196.83,196.43,196.83,8240.0,187.0816,187.3767,186.9959,187.3767,8240.0
2024-03-14 13:55:00,196.78,197.33,196.78,197.33,4752.0,187.3291,187.8527,187.3291,187.8527,4752.0
2024-03-14 14:00:00,197.33,197.46,197.22,197.22,9260.0,187.8527,187.9764,187.7479,187.7479,9260.0
2024-03-14 14:05:00,197.17,197.63,197.17,197.59,7937.0,187.7003,188.1382,187.7003,188.1002,7937.0
2024-03-14 14:10:00,197.49,197.81,197.49,197.71,5681.0,188.005,188.3096,188.005,188.2144,5681.0
2024-03-14 14:15:00,197.74,197.91,197.74,197.9,3834.0,188.243,188.4048,188.243,188.3953,3834.0
2024-03-14 14:20:00,197.95,197.95,197.77,197.89,3236.0,188.4429,188.4429,188.2715,188.3858,3236.0
2024-03-14 14:25:00,197.91,198.42,197.84,198.42,4379.0,188.4048,188.8903,188.3382,188.8903,4379.0
2024-03-14 14:30:00,198.3,198.5,198.21,198.49,3639.0,188.7761,188.9665,188.6904,188.9569,3639.0
2024-03-14 14:35:00,198.48,198.5,198.2,198.45,4764.0,188.9474,188.9665,188.6809,188.9189,4764.0
2024-03-14 14:40:00,198.51,198.91,198.51,198.91,3979.0,188.976,189.3568,188.976,189.3568,3979.0
2024-03-14 14:45:00,198.79,198.98,198.75,198.79,8240.0,189.2425,189.4234,189.2045,189.2425,8240.0
2024-03-14 14:50:00,198.75,199.13,198.61,198.78,13898.0,189.2045,189.5662,189.0712,189.233,13898.0
2024-03-14 14:55:00,198.81,198.82,198.38,198.38,16144.0,189.2616,189.2711,188.8522,188.8522,16144.0
2024-03-14 15:00:00,198.35,198.45,198.11,198.22,3655.0,188.8237,188.9189,188.5952,188.6999,3655.0
2024-03-14 15:05:00,198.33,198.57,198.21,198.29,6981.0,188.8046,189.0331,188.6904,188.7666,6981.0
2024-03-14 15:10:00,198.42,198.57,198.35,198.36,11446.0,188.8903,189.0331,188.8237,188.8332,11446.0
2024-03-14 15:15:00,198.26,198.45,198.16,198.16,5330.0,188.738,188.9189,188.6428,188.6428,5330.0
2024-03-14 15:20:00,198.14,198.33,198.12,198.2,3878.0,188.6238,188.8046,188.6047,188.6809,3878.0
2024-03-14 15:25:00,198.22,198.57,198.22,198.5,9679.0,188.6999,189.0331,188.6999,188.9665,9679.0
2024-03-14 15:30:00,198.48,198.52,198.14,198.26,10000.0,188.9474,188.9855,188.6238,188.738,10000.0
2024-03-14 15:35:00,198.24,198.57,198.04,198.56,10737.0,188.719,189.0331,188.5286,189.0236,10737.0
2024-03-14 15:40:00,198.57,198.89,198.45,198.7,18941.0,189.0331,189.3377,188.9189,189.1569,18941.0
2024-03-14 15:45:00,198.73,199.14,198.59,199.01,14624.0,189.1854,189.5757,189.0521,189.452,14624.0
2024-03-14 15:50:00,199.16,199.18,198.93,199.08,27926.0,189.5948,189.6138,189.3758,189.5186,27926.0
2024-03-14 15:55:00,199.12,199.74,199.06,199.25,122912.0,189.5567,190.1469,189.4996,189.6804,122912.0
2024-03-15 09:30:00,195.58,198.36,195.13,198.16,857257.0,186.1867,188.8332,185.7583,188.6428,857257.0
2024-03-15 09:35:00,198.02,198.51,197.47,197.47,9403.0,188.5095,188.976,187.9859,187.9859,9403.0
2024-03-15 09:40:00,197.94,198.09,197.66,197.76,19897.0,188.4334,188.5762,188.1668,188.262,19897.0
2024-03-15 09:45:00,197.75,198.14,197.04,197.63,26822.0,188.2525,188.6238,187.5766,188.1382,26822.0
2024-03-15 09:50:00,197.6,197.75,197.05,197.24,34272.0,188.1097,188.2525,187.5861,187.767,34272.0
2024-03-15 09:55:00,197.16,198.0,197.02,197.72,9692.0,187.6908,188.4905,187.5575,188.2239,9692.0
2024-03-15 10:00:00,197.84,198.22,197.7,197.93,9888.0,188.3382,188.6999,188.2049,188.4238,9888.0
2024-03-15 10:05:00,198.04,198.21,197.83,198.13,12415.0,188.5286,188.6904,188.3286,188.6142,12415.0
2024-03-15 10:10:00,198.14,198.26,197.93,198.08,16030.0,188.6238,188.738,188.4238,188.5666,16030.0
2024-03-15 10:15:00,198.09,198.24,197.79,197.93,12115.0,188.5762,188.719,188.2906,188.4238,12115.0
2024-03-15 10:20:00,197.8,198.08,197.71,197.88,10786.0,188.3001,188.5666,188.2144,188.3762,10786.0
2024-03-15 10:25:00,197.89,198.03,197.62,197.79,7864.0,188.3858,188.519,188.1287,188.2906,7864.0
2024-03-15 10:30:00,197.63,197.68,197.37,197.52,7993.0,188.1382,188.1858,187.8907,188.0335,7993.0
2024-03-15 10:35:00,197.37,197.37,196.98,197.09,10067.0,187.8907,187.8907,187.5195,187.6242,10067.0
2024-03-15 10:40:00,197.19,197.8,197.03,197.8,13985.0,187.7194,188.3001,187.5671,188.3001,13985.0
2024-03-15 10:45:00,197.73,198.08,197.73,197.9,7249.0,188.2334,188.5666,188.2334,188.3953,7249.0
2024-03-15 10:50:00,197.98,198.51,197.91,198.51,11143.0,188.4714,188.976,188.4048,188.976,11143.0
2024-03-15 10:55:00,198.53,198.75,198.06,198.32,14457.0,188.995,189.2045,188.5476,188.7951,14457.0
2024-03-15 11:00:00,198.33,198.39,198.12,198.23,2853.0,188.8046,188.8617,188.6047,188.7094,2853.0
2024-03-15 11:05:00,198.25,198.39,197.98,198.07,4719.0,188.7285,188.8617,188.4714,188.5571,4719.0
2024-03-15 11:10:00,198.07,198.29,198.0,198.07,21906.0,188.5571,188.7666,188.4905,188.5571,21906.0
2024-03-15 11:15:00,198.21,198.26,197.88,197.88,5373.0,188.6904,188.738,188.3762,188.3762,5373.0
2024-03-15 11:20:00,197.86,197.86,197.59,197.77,4206.0,188.3572,188.3572,188.1002,188.2715,4206.0
2024-03-15 11:25:00,197.77,197.9,197.67,197.84,4931.0,188.2715,188.3953,188.1763,188.3382,4931.0
2024-03-15 11:30:00,197.84,198.07,197.77,197.96,6653.0,188.3382,188.5571,188.2715,188.4524,6653.0
2024-03-15 11:35:00,197.97,197.97,197.74,197.8,6646.0,188.4619,188.4619,188.243,188.3001,6646.0
2024-03-15 11:40:00,197.79,197.8,197.45,197.45,5864.0,188.2906,188.3001,187.9669,187.9669,5864.0
2024-03-15 11:45:00,197.55,197.58,197.34,197.38,11836.0,188.0621,188.0907,187.8622,187.9003,11836.0
2024-03-15 11:50:00,197.39,197.8,197.31,197.8,16509.0,187.9098,188.3001,187.8336,188.3001,16509.0
2024-03-15 11:55:00,197.67,197.74,197.5,197.56,7906.0,188.1763,188.243,188.0145,188.0716,7906.0
2024-03-15 12:00:00,197.56,197.78,197.5,197.56,12217.0,188.0716,188.281,188.0145,188.0716,12217.0
2024-03-15 12:05:00,197.55,197.67,197.35,197.6,20738.0,188.0621,188.1763,187.8717,188.1097,20738.0
2024-03-15 12:10:00,197.53,197.77,197.47,197.68,5944.0,188.0431,188.2715,187.9859,188.1858,5944.0
2024-03-15 12:15:00,197.68,197.81,197.51,197.63,7666.0,188.1858,188.3096,188.024,188.1382,7666.0
2024-03-15 12:20:00,197.78,198.04,197.76,197.93,6890.0,188.281,188.5286,188.262,188.4238,6890.0
2024-03-15 12:25:00,197.99,198.01,197.8,197.81,4508.0,188.481,188.5,188.3001,188.3096,4508.0
2024-03-15 12:30:00,197.75,198.04,197.75,197.83,9466.0,188.2525,188.5286,188.2525,188.3286,9466.0
2024-03-15 12:35:00,197.83,197.83,197.58,197.66,4245.0,188.3286,188.3286,188.0907,188.1668,4245.0
2024-03-15 12:40:00,197.66,197.83,197.65,197.75,4330.0,188.1668,188.3286,188.1573,188.2525,4330.0
2024-03-15 12:45:00,197.82,197.82,197.67,197.78,5258.0,188.3191,188.3191,188.1763,188.281,5258.0
2024-03-15 12:50:00,197.82,197.85,197.69,197.85,7839.0,188.3191,188.3477,188.1954,188.3477,7839.0
2024-03-15 12:55:00,197.8,197.8,197.35,197.35,6141.0,188.3001,188.3001,187.8717,187.8717,6141.0
2024-03-15 13:00:00,197.3,197.4,197.04,197.25,24841.0,187.8241,187.9193,187.5766,187.7765,24841.0
2024-03-15 13:05:00,197.18,197.64,197.17,197.64,6378.0,187.7099,188.1478,187.7003,188.1478,6378.0
2024-03-15 13:10:00,197.67,197.7,197.44,197.46,13596.0,188.1763,188.2049,187.9574,187.9764,13596.0
2024-03-15 13:15:00,197.57,197.57,197.33,197.4,8096.0,188.0811,188.0811,187.8527,187.9193,8096.0
2024-03-15 13:20:00,197.41,197.74,197.41,197.74,12780.0,187.9288,188.243,187.9288,188.243,12780.0
2024-03-15 13:25:00,197.68,197.76,197.47,197.47,4338.0,188.1858,188.262,187.9859,187.9859,4338.0
2024-03-15 13:30:00,197.45,197.53,197.23,197.42,5280.0,187.9669,188.0431,187.7575,187.9383,5280.0
2024-03-15 13:35:00,197.43,197.46,197.31,197.46,8106.0,187.9479,187.9764,187.8336,187.9764,8106.0
2024-03-15 13:40:00,197.45,197.73,197.33,197.53,6192.0,187.9669,188.2334,187.8527,188.0431,6192.0
2024-03-15 13:45:00,197.49,197.53,197.37,197.46,4930.0,188.005,188.0431,187.8907,187.9764,4930.0
2024-03-15 13:50:00,197.49,197.57,197.47,197.57,5606.0,188.005,188.0811,187.9859,188.0811,5606.0
2024-03-15 13:55:00,197.57,197.85,197.55,197.85,4161.0,188.0811,188.3477,188.0621,188.3477,4161.0
2024-03-15 14:00:00,197.81,197.82,197.58,197.63,4378.0,188.3096,188.3191,188.0907,188.1382,4378.0
2024-03-15 14:05:00,197.63,197.64,197.27,197.32,11066.0,188.1382,188.1478,187.7955,187.8431,11066.0
2024-03-15 14:10:00,197.29,197.42,197.27,197.41,5904.0,187.8146,187.9383,187.7955,187.9288,5904.0
2024-03-15 14:15:00,197.4,197.67,197.34,197.63,3984.0,187.9193,188.1763,187.8622,188.1382,3984.0
2024-03-15 14:20:00,197.64,197.85,197.63,197.77,4273.0,188.1478,188.3477,188.1382,188.2715,4273.0
2024-03-15 14:25:00,197.78,197.83,197.49,197.69,6323.0,188.281,188.3286,188.005,188.1954,6323.0
2024-03-15 14:30:00,197.63,197.64,197.22,197.34,14375.0,188.1382,188.1478,187.7479,187.8622,14375.0
2024-03-15 14:35:00,197.32,197.74,197.3,197.74,4100.0,187.8431,188.243,187.8241,188.243,4100.0
2024-03-15 14:40:00,197.73,198.05,197.68,197.98,18986.0,188.2334,188.5381,188.1858,188.4714,18986.0
2024-03-15 14:45:00,197.98,197.98,197.45,197.52,7106.0,188.4714,188.4714,187.9669,188.0335,7106.0
2024-03-15 14:50:00,197.52,197.84,197.51,197.84,12325.0,188.0335,188.3382,188.024,188.3382,12325.0
2024-03-15 14:55:00,197.86,198.06,197.86,197.93,5541.0,188.3572,188.5476,188.3572,188.4238,5541.0
2024-03-15 15:00:00,198.01,198.07,197.73,198.06,8866.0,188.5,188.5571,188.2334,188.5476,8866.0
2024-03-15 15:05:00,198.06,198.5,198.01,198.39,10375.0,188.5476,188.9665,188.5,188.8617,10375.0
2024-03-15 15:10:00,198.42,198.66,198.38,198.39,9928.0,188.8903,189.1188,188.8522,188.8617,9928.0
2024-03-15 15:15:00,198.34,198.41,198.03,198.13,9024.0,188.8141,188.8808,188.519,188.6142,9024.0
2024-03-15 15:20:00,198.21,198.29,198.09,198.28,16317.0,188.6904,188.7666,188.5762,188.757,16317.0
2024-03-15 15:25:00,198.28,198.31,197.92,198.06,10628.0,188.757,188.7856,188.4143,188.5476,10628.0
2024-03-15 15:30:00,198.04,198.12,197.84,198.04,8612.0,188.5286,188.6047,188.3382,188.5286,8612.0
2024-03-15 15:35:00,198.08,198.12,197.61,197.7,11020.0,188.5666,188.6047,188.1192,188.2049,11020.0
2024-03-15 15:40:00,197.66,197.97,197.55,197.75,12211.0,188.1668,188.4619,188.0621,188.2525,12211.0
2024-03-15 15:45:00,197.73,198.05,197.35,197.94,59220.0,188.2334,188.5381,187.8717,188.4334,59220.0
2024-03-15 15:50:00,197.9,198.03,197.69,197.7,43411.0,188.3953,188.519,188.1954,188.2049,43411.0
2024-03-15 15:55:00,197.73,197.88,197.09,197.3,106692.0,188.2334,188.3762,187.6242,187.8241,106692.0
2024-03-18 09:30:00,196.6,197.06,196.24,197.06,24758.0,187.1577,187.5956,186.815,187.5956,24758.0
2024-03-18 09:35:00,196.87,197.13,196.25,196.25,2874.0,187.4148,187.6623,186.8245,186.8245,2874.0
2024-03-18 09:40:00,196.25,196.62,196.0,196.09,9008.0,186.8245,187.1768,186.5865,186.6722,9008.0
2024-03-18 09:45:00,196.11,196.14,195.51,195.82,4466.0,186.6913,186.7198,186.1201,186.4152,4466.0
2024-03-18 09:50:00,195.89,196.29,195.74,196.22,4557.0,186.4818,186.8626,186.339,186.796,4557.0
2024-03-18 09:55:00,196.3,196.7,196.16,196.7,7036.0,186.8721,187.2529,186.7388,187.2529,7036.0
2024-03-18 10:00:00,196.71,196.71,196.23,196.36,8476.0,187.2624,187.2624,186.8055,186.9292,8476.0
2024-03-18 10:05:00,196.37,196.43,195.9,196.25,17664.0,186.9388,186.9959,186.4913,186.8245,17664.0
2024-03-18 10:10:00,196.23,196.57,196.13,196.38,7842.0,186.8055,187.1292,186.7103,186.9483,7842.0
2024-03-18 10:15:00,196.45,196.71,196.18,196.71,16246.0,187.0149,187.2624,186.7579,187.2624,16246.0
2024-03-18 10:20:00,196.69,196.78,196.49,196.64,5506.0,187.2434,187.3291,187.053,187.1958,5506.0
2024-03-18 10:25:00,196.61,196.75,196.28,196.61,27756.0,187.1672,187.3005,186.8531,187.1672,27756.0
2024-03-18 10:30:00,196.54,197.18,196.54,197.08,9116.0,187.1006,187.7099,187.1006,187.6147,9116.0
2024-03-18 10:35:00,197.01,197.13,196.92,196.96,8123.0,187.548,187.6623,187.4623,187.5004,8123.0
2024-03-18 10:40:00,196.89,196.92,196.49,196.49,16906.0,187.4338,187.4623,187.053,187.053,16906.0
2024-03-18 10:45:00,196.52,196.67,196.2,196.67,9391.0,187.0816,187.2244,186.7769,187.2244,9391.0
2024-03-18 10:50:00,196.65,196.68,196.45,196.61,13837.0,187.2053,187.2339,187.0149,187.1672,13837.0
2024-03-18 10:55:00,196.64,196.76,196.51,196.75,10986.0,187.1958,187.31,187.072,187.3005,10986.0
2024-03-18 11:00:00,196.75,196.84,196.61,196.73,8744.0,187.3005,187.3862,187.1672,187.2815,8744.0
2024-03-18 11:05:00,196.76,197.06,196.72,196.99,4271.0,187.31,187.5956,187.272,187.529,4271.0
2024-03-18 11:10:00,196.94,197.21,196.94,197.21,6681.0,187.4814,187.7384,187.4814,187.7384,6681.0
2024-03-18 11:15:00,197.22,197.55,197.21,197.41,5766.0,187.7479,188.0621,187.7384,187.9288,5766.0
2024-03-18 11:20:00,197.4,197.82,197.39,197.62,8096.0,187.9193,188.3191,187.9098,188.1287,8096.0
2024-03-18 11:25:00,197.67,197.67,197.34,197.41,2977.0,188.1763,188.1763,187.8622,187.9288,2977.0
2024-03-18 11:30:00,197.35,197.42,197.13,197.15,6484.0,187.8717,187.9383,187.6623,187.6813,6484.0
2024-03-18 11:35:00,197.19,197.29,197.1,197.17,9945.0,187.7194,187.8146,187.6337,187.7003,9945.0
2024-03-18 11:40:00,197.17,197.39,197.13,197.36,3906.0,187.7003,187.9098,187.6623,187.8812,3906.0
2024-03-18 11:45:00,197.39,197.53,197.39,197.5,7987.0,187.9098,188.0431,187.9098,188.0145,7987.0
2024-03-18 11:50:00,197.49,197.56,197.37,197.43,5024.0,188.005,188.0716,187.8907,187.9479,5024.0
2024-03-18 11:55:00,197.43,197.58,197.36,197.46,14785.0,187.9479,188.0907,187.8812,187.9764,14785.0
2024-03-18 12:00:00,197.47,197.83,197.4,197.75,15218.0,187.9859,188.3286,187.9193,188.2525,15218.0
2024-03-18 12:05:00,197.81,197.81,197.58,197.59,3750.0,188.3096,188.3096,188.0907,188.1002,3750.0
2024-03-18 12:10:00,197.62,197.75,197.56,197.57,13278.0,188.1287,188.2525,188.0716,188.0811,13278.0
2024-03-18 12:15:00,197.56,197.7,197.52,197.66,4807.0,188.0716,188.2049,188.0335,188.1668,4807.0
2024-03-18 12:20:00,197.7,197.8,197.54,197.59,18681.0,188.2049,188.3001,188.0526,188.1002,18681.0
2024-03-18 12:25:00,197.59,197.75,197.44,197.61,15721.0,188.1002,188.2525,187.9574,188.1192,15721.0
2024-03-18 12:30:00,197.65,197.79,197.64,197.68,7635.0,188.1573,188.2906,188.1478,188.1858,7635.0
2024-03-18 12:35:00,197.63,197.63,197.46,197.46,3607.0,188.1382,188.1382,187.9764,187.9764,3607.0
2024-03-18 12:40:00,197.5,197.6,197.46,197.51,5173.0,188.0145,188.1097,187.9764,188.024,5173.0
2024-03-18 12:45:00,197.57,197.6,197.51,197.51,2068.0,188.0811,188.1097,188.024,188.024,2068.0
2024-03-18 12:50:00,197.49,197.78,197.47,197.72,5559.0,188.005,188.281,187.9859,188.2239,5559.0
2024-03-18 12:55:00,197.72,197.81,197.7,197.72,3121.0,188.2239,188.3096,188.2049,188.2239,3121.0
2024-03-18 13:00:00,197.74,197.82,197.39,197.46,5724.0,188.243,188.3191,187.9098,187.9764,5724.0
2024-03-18 13:05:00,197.52,197.59,197.41,197.42,2343.0,188.0335,188.1002,187.9288,187.9383,2343.0
2024-03-18 13:10:00,197.46,197.46,197.27,197.41,2922.0,187.9764,187.9764,187.7955,187.9288,2922.0
2024-03-18 13:15:00,197.4,197.4,196.98,196.99,3719.0,187.9193,187.9193,187.5195,187.529,3719.0
2024-03-18 13:20:00,197.02,197.12,196.97,197.07,7629.0,187.5575,187.6527,187.5099,187.6051,7629.0
2024-03-18 13:25:00,197.12,197.21,197.05,197.16,3784.0,187.6527,187.7384,187.5861,187.6908,3784.0
2024-03-18 13:30:00,197.15,197.17,197.02,197.14,16877.0,187.6813,187.7003,187.5575,187.6718,16877.0
2024-03-18 13:35:00,197.09,197.09,196.9,197.04,22257.0,187.6242,187.6242,187.4433,187.5766,22257.0
2024-03-18 13:40:00,197.0,197.0,196.64,196.74,10054.0,187.5385,187.5385,187.1958,187.291,10054.0
2024-03-18 13:45:00,196.75,196.98,196.75,196.98,3913.0,187.3005,187.5195,187.3005,187.5195,3913.0
2024-03-18 13:50:00,196.95,196.96,196.8,196.81,8094.0,187.4909,187.5004,187.3481,187.3576,8094.0
2024-03-18 13:55:00,196.85,197.0,196.78,196.84,7687.0,187.3957,187.5385,187.3291,187.3862,7687.0
2024-03-18 14:00:00,196.83,196.89,196.76,196.8,3970.0,187.3767,187.4338,187.31,187.3481,3970.0
2024-03-18 14:05:00,196.83,196.87,196.73,196.84,15361.0,187.3767,187.4148,187.2815,187.3862,15361.0
2024-03-18 14:10:00,196.87,196.96,196.84,196.89,3380.0,187.4148,187.5004,187.3862,187.4338,3380.0
2024-03-18 14:15:00,196.86,196.89,196.82,196.87,4115.0,187.4052,187.4338,187.3672,187.4148,4115.0
2024-03-18 14:20:00,196.87,196.88,196.73,196.75,17472.0,187.4148,187.4243,187.2815,187.3005,17472.0
2024-03-18 14:25:00,196.74,196.93,196.69,196.93,8599.0,187.291,187.4719,187.2434,187.4719,8599.0
2024-03-18 14:30:00,196.92,196.95,196.81,196.86,15484.0,187.4623,187.4909,187.3576,187.4052,15484.0
2024-03-18 14:35:00,196.91,196.94,196.84,196.94,4223.0,187.4528,187.4814,187.3862,187.4814,4223.0
2024-03-18 14:40:00,196.94,196.97,196.68,196.83,11464.0,187.4814,187.5099,187.2339,187.3767,11464.0
2024-03-18 14:45:00,196.79,196.89,196.77,196.86,2823.0,187.3386,187.4338,187.3196,187.4052,2823.0
2024-03-18 14:50:00,196.82,196.98,196.79,196.98,4026.0,187.3672,187.5195,187.3386,187.5195,4026.0
2024-03-18 14:55:00,196.97,197.03,196.91,196.99,4514.0,187.5099,187.5671,187.4528,187.529,4514.0
2024-03-18 15:00:00,196.95,197.11,196.93,196.96,4816.0,187.4909,187.6432,187.4719,187.5004,4816.0
2024-03-18 15:05:00,196.91,197.03,196.9,197.03,3356.0,187.4528,187.5671,187.4433,187.5671,3356.0
2024-03-18 15:10:00,196.99,197.0,196.82,196.84,2260.0,187.529,187.5385,187.3672,187.3862,2260.0
2024-03-18 15:15:00,196.87,197.02,196.84,197.01,7133.0,187.4148,187.5575,187.3862,187.548,7133.0
2024-03-18 15:20:00,197.04,197.07,196.97,196.97,5436.0,187.5766,187.6051,187.5099,187.5099,5436.0
2024-03-18 15:25:00,196.99,197.08,196.85,196.89,5669.0,187.529,187.6147,187.3957,187.4338,5669.0
2024-03-18 15:30:00,196.8,196.87,196.61,196.87,15852.0,187.3481,187.4148,187.1672,187.4148,15852.0
2024-03-18 15:35:00,196.88,196.88,196.53,196.53,10817.0,187.4243,187.4243,187.0911,187.0911,10817.0
2024-03-18 15:40:00,196.53,196.6,196.4,196.55,15257.0,187.0911,187.1577,186.9673,187.1101,15257.0
2024-03-18 15:45:00,196.58,196.64,196.0,196.16,30137.0,187.1387,187.1958,186.5865,186.7388,30137.0
2024-03-18 15:50:00,196.18,196.3,195.89,196.19,50192.0,186.7579,186.8721,186.4818,186.7674,50192.0
2024-03-18 15:55:00,196.23,196.45,195.85,195.94,119187.0,186.8055,187.0149,186.4437,186.5294,119187.0
2024-03-19 09:30:00,196.17,196.26,195.1,195.4,26511.0,186.7484,186.834,185.7298,186.0154,26511.0
2024-03-19 09:35:00,195.29,196.23,195.19,196.23,13794.0,185.9106,186.8055,185.8154,186.8055,13794.0
2024-03-19 09:40:00,196.2,196.51,195.71,196.06,4832.0,186.7769,187.072,186.3105,186.6437,4832.0
2024-03-19 09:45:00,196.08,196.63,195.61,195.75,5414.0,186.6627,187.1863,186.2153,186.3485,5414.0
2024-03-19 09:50:00,195.9,196.21,195.86,195.86,6283.0,186.4913,186.7864,186.4533,186.4533,6283.0
2024-03-19 09:55:00,196.06,196.06,195.71,195.77,3300.0,186.6437,186.6437,186.3105,186.3676,3300.0
2024-03-19 10:00:00,195.85,195.94,195.57,195.57,1943.0,186.4437,186.5294,186.1772,186.1772,1943.0
2024-03-19 10:05:00,195.43,195.58,195.37,195.37,4004.0,186.0439,186.1867,185.9868,185.9868,4004.0
2024-03-19 10:10:00,195.35,195.35,194.83,195.17,6052.0,185.9678,185.9678,185.4727,185.7964,6052.0
2024-03-19 10:15:00,195.1,195.25,194.92,194.92,6766.0,185.7298,185.8726,185.5584,185.5584,6766.0
2024-03-19 10:20:00,194.9,195.1,194.9,195.07,4630.0,185.5394,185.7298,185.5394,185.7012,4630.0
2024-03-19 10:25:00,195.14,195.14,194.69,194.94,5761.0,185.7678,185.7678,185.3395,185.5774,5761.0
2024-03-19 10:30:00,194.94,195.09,194.85,195.01,2496.0,185.5774,185.7202,185.4918,185.6441,2496.0
2024-03-19 10:35:00,195.09,195.11,194.85,195.11,8932.0,185.7202,185.7393,185.4918,185.7393,8932.0
2024-03-19 10:40:00,195.09,195.2,194.95,195.06,5646.0,185.7202,185.825,185.587,185.6917,5646.0
2024-03-19 10:45:00,195.25,195.3,195.14,195.16,5154.0,185.8726,185.9202,185.7678,185.7869,5154.0
2024-03-19 10:50:00,195.11,195.56,194.97,195.56,8131.0,185.7393,186.1677,185.606,186.1677,8131.0
2024-03-19 10:55:00,195.59,195.77,195.56,195.77,2436.0,186.1962,186.3676,186.1677,186.3676,2436.0
2024-03-19 11:00:00,195.77,196.13,195.77,195.92,10415.0,186.3676,186.7103,186.3676,186.5104,10415.0
2024-03-19 11:05:00,195.93,196.03,195.79,195.81,5538.0,186.5199,186.6151,186.3866,186.4057,5538.0
2024-03-19 11:10:00,195.89,196.01,195.81,195.81,4558.0,186.4818,186.5961,186.4057,186.4057,4558.0
2024-03-19 11:15:00,195.81,196.01,195.75,195.94,2651.0,186.4057,186.5961,186.3485,186.5294,2651.0
2024-03-19 11:20:00,195.98,196.1,195.95,196.02,5854.0,186.5675,186.6817,186.5389,186.6056,5854.0
2024-03-19 11:25:00,196.0,196.13,195.99,195.99,6210.0,186.5865,186.7103,186.577,186.577,6210.0
2024-03-19 11:30:00,195.96,195.97,195.81,195.83,5939.0,186.5485,186.558,186.4057,186.4247,5939.0
2024-03-19 11:35:00,195.83,195.84,195.78,195.82,2869.0,186.4247,186.4342,186.3771,186.4152,2869.0
2024-03-19 11:40:00,195.83,195.97,195.79,195.79,3901.0,186.4247,186.558,186.3866,186.3866,3901.0
2024-03-19 11:45:00,195.8,195.92,195.73,195.92,5934.0,186.3961,186.5104,186.3295,186.5104,5934.0
2024-03-19 11:50:00,195.96,196.02,195.94,195.96,5263.0,186.5485,186.6056,186.5294,186.5485,5263.0
2024-03-19 11:55:00,196.0,196.0,195.85,195.89,3159.0,186.5865,186.5865,186.4437,186.4818,3159.0
2024-03-19 12:00:00,195.89,196.16,195.88,196.15,4037.0,186.4818,186.7388,186.4723,186.7293,4037.0
2024-03-19 12:05:00,196.15,196.19,196.06,196.06,8442.0,186.7293,186.7674,186.6437,186.6437,8442.0
2024-03-19 12:10:00,196.1,196.34,196.08,196.25,6789.0,186.6817,186.9102,186.6627,186.8245,6789.0
2024-03-19 12:15:00,196.3,196.33,196.15,196.28,6145.0,186.8721,186.9007,186.7293,186.8531,6145.0
2024-03-19 12:20:00,196.28,196.4,196.27,196.38,3870.0,186.8531,186.9673,186.8436,186.9483,3870.0
2024-03-19 12:25:00,196.33,196.34,196.09,196.14,5370.0,186.9007,186.9102,186.6722,186.7198,5370.0
2024-03-19 12:30:00,196.11,196.25,196.11,196.11,4155.0,186.6913,186.8245,186.6913,186.6913,4155.0
2024-03-19 12:35:00,196.06,196.16,195.96,196.02,8979.0,186.6437,186.7388,186.5485,186.6056,8979.0
2024-03-19 12:40:00,195.95,195.99,195.95,195.99,1620.0,186.5389,186.577,186.5389,186.577,1620.0
2024-03-19 12:45:00,195.98,196.01,195.87,195.97,3104.0,186.5675,186.5961,186.4628,186.558,3104.0
2024-03-19 12:50:00,195.94,196.0,195.86,195.99,3071.0,186.5294,186.5865,186.4533,186.577,3071.0
2024-03-19 12:55:00,196.0,196.05,195.97,196.05,2845.0,186.5865,186.6341,186.558,186.6341,2845.0
2024-03-19 13:00:00,196.02,196.2,195.96,195.96,4783.0,186.6056,186.7769,186.5485,186.5485,4783.0
2024-03-19 13:05:00,195.92,196.05,195.87,195.96,2920.0,186.5104,186.6341,186.4628,186.5485,2920.0
2024-03-19 13:10:00,195.97,195.97,195.86,195.94,2354.0,186.558,186.558,186.4533,186.5294,2354.0
2024-03-19 13:15:00,195.91,195.97,195.89,195.93,1861.0,186.5009,186.558,186.4818,186.5199,1861.0
2024-03-19 13:20:00,195.89,195.97,195.85,195.92,2828.0,186.4818,186.558,186.4437,186.5104,2828.0
2024-03-19 13:25:00,195.89,195.93,195.73,195.88,3986.0,186.4818,186.5199,186.3295,186.4723,3986.0
2024-03-19 13:30:00,195.89,195.94,195.87,195.92,2493.0,186.4818,186.5294,186.4628,186.5104,2493.0
2024-03-19 13:35:00,195.9,195.98,195.87,195.97,3984.0,186.4913,186.5675,186.4628,186.558,3984.0
2024-03-19 13:40:00,195.98,196.03,195.9,195.99,5659.0,186.5675,186.6151,186.4913,186.577,5659.0
2024-03-19 13:45:00,195.96,195.96,195.69,195.79,3896.0,186.5485,186.5485,186.2914,186.3866,3896.0
2024-03-19 13:50:00,195.8,195.91,195.79,195.9,3064.0,186.3961,186.5009,186.3866,186.4913,3064.0
2024-03-19 13:55:00,195.87,196.0,195.87,195.96,30736.0,186.4628,186.5865,186.4628,186.5485,30736.0
2024-03-19 14:00:00,195.97,195.97,195.81,195.87,4022.0,186.558,186.558,186.4057,186.4628,4022.0
2024-03-19 14:05:00,195.91,195.91,195.76,195.83,3550.0,186.5009,186.5009,186.3581,186.4247,3550.0
2024-03-19 14:10:00,195.83,195.83,195.52,195.53,6526.0,186.4247,186.4247,186.1296,186.1391,6526.0
2024-03-19 14:15:00,195.58,195.64,195.48,195.64,4813.0,186.1867,186.2438,186.0915,186.2438,4813.0
2024-03-19 14:20:00,195.65,195.76,195.59,195.76,4574.0,186.2533,186.3581,186.1962,186.3581,4574.0
2024-03-19 14:25:00,195.74,195.84,195.7,195.73,2839.0,186.339,186.4342,186.3009,186.3295,2839.0
2024-03-19 14:30:00,195.76,195.92,195.76,195.81,4744.0,186.3581,186.5104,186.3581,186.4057,4744.0
2024-03-19 14:35:00,195.88,195.91,195.83,195.84,2764.0,186.4723,186.5009,186.4247,186.4342,2764.0
2024-03-19 14:40:00,195.89,196.06,195.82,195.82,7049.0,186.4818,186.6437,186.4152,186.4152,7049.0
2024-03-19 14:45:00,195.83,195.91,195.8,195.87,3111.0,186.4247,186.5009,186.3961,186.4628,3111.0
2024-03-19 14:50:00,195.87,195.88,195.82,195.88,3738.0,186.4628,186.4723,186.4152,186.4723,3738.0
2024-03-19 14:55:00,195.9,195.92,195.77,195.84,9890.0,186.4913,186.5104,186.3676,186.4342,9890.0
2024-03-19 15:00:00,195.81,196.07,195.81,195.94,8273.0,186.4057,186.6532,186.4057,186.5294,8273.0
2024-03-19 15:05:00,195.9,195.94,195.66,195.66,10782.0,186.4913,186.5294,186.2629,186.2629,10782.0
2024-03-19 15:10:00,195.63,195.77,195.6,195.73,11353.0,186.2343,186.3676,186.2057,186.3295,11353.0
2024-03-19 15:15:00,195.72,195.88,195.63,195.8,14876.0,186.32,186.4723,186.2343,186.3961,14876.0
2024-03-19 15:20:00,195.84,195.91,195.74,195.74,8033.0,186.4342,186.5009,186.339,186.339,8033.0
2024-03-19 15:25:00,195.71,195.75,195.45,195.65,17676.0,186.3105,186.3485,186.0629,186.2533,17676.0
2024-03-19 15:30:00,195.65,195.66,195.55,195.63,10247.0,186.2533,186.2629,186.1581,186.2343,10247.0
2024-03-19 15:35:00,195.64,195.87,195.63,195.81,14112.0,186.2438,186.4628,186.2343,186.4057,14112.0
2024-03-19 15:40:00,195.79,195.89,195.72,195.86,13381.0,186.3866,186.4818,186.32,186.4533,13381.0
2024-03-19 15:45:00,195.88,196.37,195.86,196.23,32979.0,186.4723,186.9388,186.4533,186.8055,32979.0
2024-03-19 15:50:00,196.23,196.58,196.05,196.58,31176.0,186.8055,187.1387,186.6341,187.1387,31176.0
2024-03-19 15:55:00,196.6,196.88,196.42,196.63,122066.0,187.1577,187.4243,186.9864,187.1863,122066.0
2024-03-20 09:30:00,195.42,196.09,194.27,195.67,49955.0,186.0344,186.6722,184.9396,186.2724,49955.0
2024-03-20 09:35:00,195.67,196.62,195.3,196.62,19782.0,186.2724,187.1768,185.9202,187.1768,19782.0
2024-03-20 09:40:00,196.72,196.72,196.32,196.34,6441.0,187.272,187.272,186.8912,186.9102,6441.0
2024-03-20 09:45:00,196.55,196.56,196.08,196.1,3565.0,187.1101,187.1196,186.6627,186.6817,3565.0
2024-03-20 09:50:00,196.18,196.42,196.03,196.03,13339.0,186.7579,186.9864,186.6151,186.6151,13339.0
2024-03-20 09:55:00,196.17,196.36,196.01,196.15,6078.0,186.7484,186.9292,186.5961,186.7293,6078.0
2024-03-20 10:00:00,196.13,196.14,195.68,196.01,5416.0,186.7103,186.7198,186.2819,186.5961,5416.0
2024-03-20 10:05:00,196.06,196.17,195.85,195.98,6696.0,186.6437,186.7484,186.4437,186.5675,6696.0
2024-03-20 10:10:00,195.9,196.0,195.72,195.76,4703.0,186.4913,186.5865,186.32,186.3581,4703.0
2024-03-20 10:15:00,195.76,195.79,195.54,195.62,2749.0,186.3581,186.3866,186.1486,186.2248,2749.0
2024-03-20 10:20:00,195.6,195.65,195.26,195.39,4303.0,186.2057,186.2533,185.8821,186.0058,4303.0
2024-03-20 10:25:00,195.4,195.4,194.95,195.15,6503.0,186.0154,186.0154,185.587,185.7774,6503.0
2024-03-20 10:30:00,195.09,195.24,194.84,194.84,3294.0,185.7202,185.863,185.4822,185.4822,3294.0
2024-03-20 10:35:00,194.92,194.93,194.81,194.88,3111.0,185.5584,185.5679,185.4537,185.5203,3111.0
2024-03-20 10:40:00,194.86,194.98,194.79,194.84,6248.0,185.5013,185.6155,185.4346,185.4822,6248.0
2024-03-20 10:45:00,194.87,195.29,194.81,195.28,12418.0,185.5108,185.9106,185.4537,185.9011,12418.0
2024-03-20 10:50:00,195.31,195.46,195.14,195.37,7042.0,185.9297,186.0725,185.7678,185.9868,7042.0
2024-03-20 10:55:00,195.32,195.63,195.27,195.54,5307.0,185.9392,186.2343,185.8916,186.1486,5307.0
2024-03-20 11:00:00,195.63,195.87,195.54,195.69,7283.0,186.2343,186.4628,186.1486,186.2914,7283.0
2024-03-20 11:05:00,195.71,195.99,195.64,195.99,7107.0,186.3105,186.577,186.2438,186.577,7107.0
2024-03-20 11:10:00,195.99,196.13,195.81,195.87,9356.0,186.577,186.7103,186.4057,186.4628,9356.0
2024-03-20 11:15:00,195.84,196.14,195.83,195.91,11950.0,186.4342,186.7198,186.4247,186.5009,11950.0
2024-03-20 11:20:00,195.95,196.03,195.84,196.02,5870.0,186.5389,186.6151,186.4342,186.6056,5870.0
2024-03-20 11:25:00,195.97,195.97,195.65,195.85,4540.0,186.558,186.558,186.2533,186.4437,4540.0
2024-03-20 11:30:00,195.88,195.88,195.36,195.4,8845.0,186.4723,186.4723,185.9773,186.0154,8845.0
2024-03-20 11:35:00,195.4,195.4,195.14,195.16,4689.0,186.0154,186.0154,185.7678,185.7869,4689.0
2024-03-20 11:40:00,195.17,195.42,195.08,195.38,14780.0,185.7964,186.0344,185.7107,185.9963,14780.0
2024-03-20 11:45:00,195.34,195.35,195.03,195.03,3908.0,185.9582,185.9678,185.6631,185.6631,3908.0
2024-03-20 11:50:00,195.03,195.21,195.0,195.2,3317.0,185.6631,185.8345,185.6346,185.825,3317.0
2024-03-20 11:55:00,195.21,195.34,195.2,195.28,3142.0,185.8345,185.9582,185.825,185.9011,3142.0
2024-03-20 12:00:00,195.28,195.28,195.14,195.2,4452.0,185.9011,185.9011,185.7678,185.825,4452.0
2024-03-20 12:05:00,195.16,195.21,195.01,195.15,13587.0,185.7869,185.8345,185.6441,185.7774,13587.0
2024-03-20 12:10:00,195.15,195.18,194.94,194.98,30889.0,185.7774,185.8059,185.5774,185.6155,30889.0
2024-03-20 12:15:00,195.09,195.25,194.95,195.19,9646.0,185.7202,185.8726,185.587,185.8154,9646.0
2024-03-20 12:20:00,195.24,195.73,195.23,195.71,6420.0,185.863,186.3295,185.8535,186.3105,6420.0
2024-03-20 12:25:00,195.66,195.71,195.58,195.61,2269.0,186.2629,186.3105,186.1867,186.2153,2269.0
2024-03-20 12:30:00,195.61,195.61,195.32,195.33,7080.0,186.2153,186.2153,185.9392,185.9487,7080.0
2024-03-20 12:35:00,195.34,195.5,195.28,195.3,6055.0,185.9582,186.1105,185.9011,185.9202,6055.0
2024-03-20 12:40:00,195.33,195.64,195.31,195.57,12207.0,185.9487,186.2438,185.9297,186.1772,12207.0
2024-03-20 12:45:00,195.54,195.73,195.5,195.73,8532.0,186.1486,186.3295,186.1105,186.3295,8532.0
2024-03-20 12:50:00,195.68,195.78,195.58,195.59,7564.0,186.2819,186.3771,186.1867,186.1962,7564.0
2024-03-20 12:55:00,195.59,195.71,195.51,195.52,3697.0,186.1962,186.3105,186.1201,186.1296,3697.0
2024-03-20 13:00:00,195.48,195.48,195.11,195.11,4502.0,186.0915,186.0915,185.7393,185.7393,4502.0
2024-03-20 13:05:00,195.19,195.19,194.96,194.96,2722.0,185.8154,185.8154,185.5965,185.5965,2722.0
2024-03-20 13:10:00,194.99,195.2,194.92,195.2,7779.0,185.625,185.825,185.5584,185.825,7779.0
2024-03-20 13:15:00,195.22,195.27,194.99,195.07,4401.0,185.844,185.8916,185.625,185.7012,4401.0
2024-03-20 13:20:00,195.04,195.08,194.98,195.0,3980.0,185.6726,185.7107,185.6155,185.6346,3980.0
2024-03-20 13:25:00,195.03,195.17,194.97,195.08,4087.0,185.6631,185.7964,185.606,185.7107,4087.0
2024-03-20 13:30:00,195.13,195.15,194.93,194.96,16038.0,185.7583,185.7774,185.5679,185.5965,16038.0
2024-03-20 13:35:00,194.97,194.97,194.61,194.77,4395.0,185.606,185.606,185.2633,185.4156,4395.0
2024-03-20 13:40:00,194.75,194.78,194.59,194.59,8255.0,185.3966,185.4251,185.2443,185.2443,8255.0
2024-03-20 13:45:00,194.59,194.81,194.55,194.73,3266.0,185.2443,185.4537,185.2062,185.3775,3266.0
2024-03-20 13:50:00,194.77,194.79,194.66,194.66,2590.0,185.4156,185.4346,185.3109,185.3109,2590.0
2024-03-20 13:55:00,194.73,194.78,194.51,194.57,4800.0,185.3775,185.4251,185.1681,185.2252,4800.0
2024-03-20 14:00:00,194.64,195.76,194.64,195.32,36680.0,185.2919,186.3581,185.2919,185.9392,36680.0
2024-03-20 14:05:00,195.45,195.56,194.9,194.9,24381.0,186.0629,186.1677,185.5394,185.5394,24381.0
2024-03-20 14:10:00,194.99,195.4,194.95,194.97,30356.0,185.625,186.0154,185.587,185.606,30356.0
2024-03-20 14:15:00,195.03,195.1,194.21,194.28,14867.0,185.6631,185.7298,184.8825,184.9491,14867.0
2024-03-20 14:20:00,194.21,194.32,193.85,193.89,10850.0,184.8825,184.9872,184.5398,184.5779,10850.0
2024-03-20 14:25:00,193.9,194.37,193.82,194.32,27268.0,184.5874,185.0348,184.5112,184.9872,27268.0
2024-03-20 14:30:00,194.46,194.5,193.99,193.99,5961.0,185.1205,185.1586,184.6731,184.6731,5961.0
2024-03-20 14:35:00,193.84,194.35,193.81,194.22,12536.0,184.5303,185.0158,184.5017,184.892,12536.0
2024-03-20 14:40:00,194.22,194.85,194.0,194.53,11304.0,184.892,185.4918,184.6826,185.1871,11304.0
2024-03-20 14:45:00,194.56,195.73,194.56,195.61,25213.0,185.2157,186.3295,185.2157,186.2153,25213.0
2024-03-20 14:50:00,195.62,195.68,195.21,195.55,17574.0,186.2248,186.2819,185.8345,186.1581,17574.0
2024-03-20 14:55:00,195.54,196.07,195.54,195.74,10110.0,186.1486,186.6532,186.1486,186.339,10110.0
2024-03-20 15:00:00,195.81,195.85,195.13,195.22,14424.0,186.4057,186.4437,185.7583,185.844,14424.0
2024-03-20 15:05:00,195.25,195.33,195.06,195.15,18843.0,185.8726,185.9487,185.6917,185.7774,18843.0
2024-03-20 15:10:00,195.09,195.33,194.96,194.97,11710.0,185.7202,185.9487,185.5965,185.606,11710.0
2024-03-20 15:15:00,195.0,195.18,194.83,194.89,27593.0,185.6346,185.8059,185.4727,185.5298,27593.0
2024-03-20 15:20:00,194.97,195.05,194.72,194.82,16190.0,185.606,185.6822,185.368,185.4632,16190.0
2024-03-20 15:25:00,194.89,195.1,194.77,194.81,16032.0,185.5298,185.7298,185.4156,185.4537,16032.0
2024-03-20 15:30:00,194.86,194.93,194.44,194.44,10341.0,185.5013,185.5679,185.1015,185.1015,10341.0
2024-03-20 15:35:00,194.44,194.44,193.84,194.4,18496.0,185.1015,185.1015,184.5303,185.0634,18496.0
2024-03-20 15:40:00,194.44,194.54,194.22,194.22,18282.0,185.1015,185.1967,184.892,184.892,18282.0
2024-03-20 15:45:00,194.21,194.25,193.83,193.88,25991.0,184.8825,184.9206,184.5208,184.5684,25991.0
2024-03-20 15:50:00,193.89,194.48,193.89,194.15,35273.0,184.5779,185.1395,184.5779,184.8254,35273.0
2024-03-20 15:55:00,194.17,194.68,194.11,194.63,126585.0,184.8444,185.3299,184.7873,185.2823,126585.0
2024-03-21 09:30:00,195.86,196.35,195.3,195.52,38689.0,186.4533,186.9197,185.9202,186.1296,38689.0
2024-03-21 09:35:00,195.4,195.55,194.9,195.54,22338.0,186.0154,186.1581,185.5394,186.1486,22338.0
2024-03-21 09:40:00,195.46,195.61,195.26,195.31,18874.0,186.0725,186.2153,185.8821,185.9297,18874.0
2024-03-21 09:45:00,195.36,195.42,194.67,195.38,23520.0,185.9773,186.0344,185.3204,185.9963,23520.0
2024-03-21 09:50:00,195.46,196.26,195.46,196.26,23429.0,186.0725,186.834,186.0725,186.834,23429.0
2024-03-21 09:55:00,196.24,196.38,195.92,196.13,21179.0,186.815,186.9483,186.5104,186.7103,21179.0
2024-03-21 10:00:00,196.12,196.36,195.81,196.19,13605.0,186.7008,186.9292,186.4057,186.7674,13605.0
2024-03-21 10:05:00,196.13,196.13,195.61,195.62,21793.0,186.7103,186.7103,186.2153,186.2248,21793.0
2024-03-21 10:10:00,195.65,196.35,195.53,196.35,19159.0,186.2533,186.9197,186.1391,186.9197,19159.0
2024-03-21 10:15:00,196.34,196.5,196.06,196.28,20424.0,186.9102,187.0625,186.6437,186.8531,20424.0
2024-03-21 10:20:00,196.41,196.55,196.1,196.23,9563.0,186.9768,187.1101,186.6817,186.8055,9563.0
2024-03-21 10:25:00,196.2,196.5,196.2,196.35,13193.0,186.7769,187.0625,186.7769,186.9197,13193.0
2024-03-21 10:30:00,196.44,196.44,195.65,195.65,17470.0,187.0054,187.0054,186.2533,186.2533,17470.0
2024-03-21 10:35:00,195.67,196.01,195.64,195.71,12054.0,186.2724,186.5961,186.2438,186.3105,12054.0
2024-03-21 10:40:00,195.71,196.1,195.66,195.9,26640.0,186.3105,186.6817,186.2629,186.4913,26640.0
2024-03-21 10:45:00,195.98,196.37,195.89,195.96,36423.0,186.5675,186.9388,186.4818,186.5485,36423.0
2024-03-21 10:50:00,195.96,196.21,195.8,196.16,39426.0,186.5485,186.7864,186.3961,186.7388,39426.0
2024-03-21 10:55:00,196.22,196.41,195.86,195.86,16836.0,186.796,186.9768,186.4533,186.4533,16836.0
2024-03-21 11:00:00,195.84,196.05,195.57,195.84,27929.0,186.4342,186.6341,186.1772,186.4342,27929.0
2024-03-21 11:05:00,195.85,195.86,195.64,195.7,15125.0,186.4437,186.4533,186.2438,186.3009,15125.0
2024-03-21 11:10:00,195.72,195.94,195.65,195.93,36627.0,186.32,186.5294,186.2533,186.5199,36627.0
2024-03-21 11:15:00,195.91,195.96,195.68,195.79,10793.0,186.5009,186.5485,186.2819,186.3866,10793.0
2024-03-21 11:20:00,195.74,195.81,195.36,195.38,10145.0,186.339,186.4057,185.9773,185.9963,10145.0
2024-03-21 11:25:00,195.33,195.34,194.99,195.03,5905.0,185.9487,185.9582,185.625,185.6631,5905.0
2024-03-21 11:30:00,194.98,195.06,194.78,195.06,6729.0,185.6155,185.6917,185.4251,185.6917,6729.0
2024-03-21 11:35:00,195.06,195.17,194.9,195.17,7364.0,185.6917,185.7964,185.5394,185.7964,7364.0
2024-03-21 11:40:00,195.24,195.34,195.13,195.25,3308.0,185.863,185.9582,185.7583,185.8726,3308.0
2024-03-21 11:45:00,195.25,195.47,195.12,195.17,13707.0,185.8726,186.082,185.7488,185.7964,13707.0
2024-03-21 11:50:00,195.17,195.18,194.98,195.13,4043.0,185.7964,185.8059,185.6155,185.7583,4043.0
2024-03-21 11:55:00,195.14,195.36,195.13,195.16,5120.0,185.7678,185.9773,185.7583,185.7869,5120.0
2024-03-21 12:00:00,195.17,195.18,194.95,194.95,4117.0,185.7964,185.8059,185.587,185.587,4117.0
2024-03-21 12:05:00,194.97,195.02,194.84,194.84,4524.0,185.606,185.6536,185.4822,185.4822,4524.0
2024-03-21 12:10:00,194.83,194.83,194.62,194.62,4792.0,185.4727,185.4727,185.2728,185.2728,4792.0
2024-03-21 12:15:00,194.58,194.6,194.22,194.6,56397.0,185.2347,185.2538,184.892,185.2538,56397.0
2024-03-21 12:20:00,194.6,194.6,194.39,194.39,7665.0,185.2538,185.2538,185.0539,185.0539,7665.0
2024-03-21 12:25:00,194.43,194.5,194.31,194.47,15394.0,185.0919,185.1586,184.9777,185.13,15394.0
2024-03-21 12:30:00,194.45,194.84,194.45,194.63,5487.0,185.111,185.4822,185.111,185.2823,5487.0
2024-03-21 12:35:00,194.61,194.62,194.45,194.48,5919.0,185.2633,185.2728,185.111,185.1395,5919.0
2024-03-21 12:40:00,194.44,194.5,194.26,194.34,29767.0,185.1015,185.1586,184.9301,185.0063,29767.0
2024-03-21 12:45:00,194.39,194.5,194.32,194.5,5135.0,185.0539,185.1586,184.9872,185.1586,5135.0
2024-03-21 12:50:00,194.5,194.5,194.21,194.22,4277.0,185.1586,185.1586,184.8825,184.892,4277.0
2024-03-21 12:55:00,194.36,194.5,194.12,194.24,47843.0,185.0253,185.1586,184.7968,184.9111,47843.0
2024-03-21 13:00:00,194.24,194.25,193.95,193.95,5426.0,184.9111,184.9206,184.635,184.635,5426.0
2024-03-21 13:05:00,194.04,194.27,194.04,194.27,4499.0,184.7207,184.9396,184.7207,184.9396,4499.0
2024-03-21 13:10:00,194.2,194.34,194.15,194.15,7394.0,184.873,185.0063,184.8254,184.8254,7394.0
2024-03-21 13:15:00,194.15,194.25,194.1,194.2,4006.0,184.8254,184.9206,184.7778,184.873,4006.0
2024-03-21 13:20:00,194.15,194.19,194.04,194.04,4399.0,184.8254,184.8635,184.7207,184.7207,4399.0
2024-03-21 13:25:00,194.07,194.33,194.07,194.23,7556.0,184.7492,184.9967,184.7492,184.9015,7556.0
2024-03-21 13:30:00,194.22,194.24,194.05,194.07,6865.0,184.892,184.9111,184.7302,184.7492,6865.0
2024-03-21 13:35:00,194.08,194.25,193.96,194.24,4158.0,184.7587,184.9206,184.6445,184.9111,4158.0
2024-03-21 13:40:00,194.26,194.26,193.94,194.22,16385.0,184.9301,184.9301,184.6255,184.892,16385.0
2024-03-21 13:45:00,194.22,194.33,194.16,194.26,25188.0,184.892,184.9967,184.8349,184.9301,25188.0
2024-03-21 13:50:00,194.26,194.39,194.18,194.24,26565.0,184.9301,185.0539,184.8539,184.9111,26565.0
2024-03-21 13:55:00,194.23,194.35,194.22,194.35,12833.0,184.9015,185.0158,184.892,185.0158,12833.0
2024-03-21 14:00:00,194.35,194.58,194.29,194.31,18079.0,185.0158,185.2347,184.9587,184.9777,18079.0
2024-03-21 14:05:00,194.31,194.37,194.23,194.28,27609.0,184.9777,185.0348,184.9015,184.9491,27609.0
2024-03-21 14:10:00,194.28,194.44,194.27,194.36,26413.0,184.9491,185.1015,184.9396,185.0253,26413.0
2024-03-21 14:15:00,194.35,194.44,194.27,194.32,22010.0,185.0158,185.1015,184.9396,184.9872,22010.0
2024-03-21 14:20:00,194.31,194.39,194.23,194.27,13741.0,184.9777,185.0539,184.9015,184.9396,13741.0
2024-03-21 14:25:00,194.26,194.36,194.23,194.34,7021.0,184.9301,185.0253,184.9015,185.0063,7021.0
2024-03-21 14:30:00,194.31,194.41,194.2,194.29,23645.0,184.9777,185.0729,184.873,184.9587,23645.0
2024-03-21 14:35:00,194.29,194.35,194.25,194.3,20129.0,184.9587,185.0158,184.9206,184.9682,20129.0
2024-03-21 14:40:00,194.26,194.42,194.23,194.32,27844.0,184.9301,185.0824,184.9015,184.9872,27844.0
2024-03-21 14:45:00,194.33,194.41,194.18,194.21,11261.0,184.9967,185.0729,184.8539,184.8825,11261.0
2024-03-21 14:50:00,194.21,194.34,194.15,194.26,10130.0,184.8825,185.0063,184.8254,184.9301,10130.0
2024-03-21 14:55:00,194.27,194.31,194.18,194.3,5288.0,184.9396,184.9777,184.8539,184.9682,5288.0
2024-03-21 15:00:00,194.3,194.43,194.25,194.38,12255.0,184.9682,185.0919,184.9206,185.0443,12255.0
2024-03-21 15:05:00,194.42,194.45,194.2,194.35,25559.0,185.0824,185.111,184.873,185.0158,25559.0
2024-03-21 15:10:00,194.35,194.4,194.25,194.29,14897.0,185.0158,185.0634,184.9206,184.9587,14897.0
2024-03-21 15:15:00,194.3,194.33,194.19,194.22,12979.0,184.9682,184.9967,184.8635,184.892,12979.0
2024-03-21 15:20:00,194.22,194.3,193.92,193.92,10536.0,184.892,184.9682,184.6064,184.6064,10536.0
2024-03-21 15:25:00,193.99,194.25,193.87,194.13,8220.0,184.6731,184.9206,184.5588,184.8063,8220.0
2024-03-21 15:30:00,194.16,194.3,194.11,194.15,12541.0,184.8349,184.9682,184.7873,184.8254,12541.0
2024-03-21 15:35:00,194.16,194.3,194.16,194.24,13080.0,184.8349,184.9682,184.8349,184.9111,13080.0
2024-03-21 15:40:00,194.23,194.32,194.15,194.17,34971.0,184.9015,184.9872,184.8254,184.8444,34971.0
2024-03-21 15:45:00,194.16,194.18,193.98,194.04,35445.0,184.8349,184.8539,184.6636,184.7207,35445.0
2024-03-21 15:50:00,194.05,194.08,193.66,193.86,42555.0,184.7302,184.7587,184.3589,184.5493,42555.0
2024-03-21 15:55:00,193.9,194.0,193.76,193.94,145771.0,184.5874,184.6826,184.4541,184.6255,145771.0
2024-03-22 09:30:00,194.74,194.74,193.73,194.09,21324.0,185.387,185.387,184.4256,184.7683,21324.0
2024-03-22 09:35:00,194.02,194.11,193.42,193.86,5745.0,184.7016,184.7873,184.1304,184.5493,5745.0
2024-03-22 09:40:00,193.87,193.97,193.33,193.68,7123.0,184.5588,184.654,184.0448,184.378,7123.0
2024-03-22 09:45:00,193.65,193.86,193.58,193.77,10123.0,184.3494,184.5493,184.2828,184.4636,10123.0
2024-03-22 09:50:00,193.73,193.73,193.43,193.44,5803.0,184.4256,184.4256,184.14,184.1495,5803.0
2024-03-22 09:55:00,193.49,193.76,193.36,193.53,3870.0,184.1971,184.4541,184.0733,184.2352,3870.0
2024-03-22 10:00:00,193.52,193.54,193.24,193.3,14195.0,184.2256,184.2447,183.9591,184.0162,14195.0
2024-03-22 10:05:00,193.34,193.5,193.24,193.48,4176.0,184.0543,184.2066,183.9591,184.1876,4176.0
2024-03-22 10:10:00,193.49,193.49,193.23,193.35,3982.0,184.1971,184.1971,183.9496,184.0638,3982.0
2024-03-22 10:15:00,193.41,193.5,193.29,193.38,2170.0,184.1209,184.2066,184.0067,184.0924,2170.0
2024-03-22 10:20:00,193.32,193.38,193.02,193.05,4505.0,184.0352,184.0924,183.7497,183.7782,4505.0
2024-03-22 10:25:00,193.05,193.05,192.8,192.85,10689.0,183.7782,183.7782,183.5402,183.5878,10689.0
2024-03-22 10:30:00,192.81,192.88,192.67,192.75,13287.0,183.5497,183.6164,183.4165,183.4926,13287.0
2024-03-22 10:35:00,192.78,193.01,192.74,192.98,44373.0,183.5212,183.7401,183.4831,183.7116,44373.0
2024-03-22 10:40:00,192.92,193.05,192.57,192.6,17600.0,183.6545,183.7782,183.3213,183.3498,17600.0
2024-03-22 10:45:00,192.61,192.66,192.37,192.43,26713.0,183.3593,183.4069,183.1309,183.188,26713.0
2024-03-22 10:50:00,192.43,192.44,192.13,192.24,13372.0,183.188,183.1975,182.9024,183.0071,13372.0
2024-03-22 10:55:00,192.27,192.5,192.27,192.41,9003.0,183.0357,183.2546,183.0357,183.169,9003.0
2024-03-22 11:00:00,192.37,192.56,192.3,192.5,10193.0,183.1309,183.3118,183.0642,183.2546,10193.0
2024-03-22 11:05:00,192.49,192.66,192.39,192.42,11126.0,183.2451,183.4069,183.1499,183.1785,11126.0
2024-03-22 11:10:00,192.48,192.54,192.41,192.41,14867.0,183.2356,183.2927,183.169,183.169,14867.0
2024-03-22 11:15:00,192.41,192.51,192.3,192.44,14958.0,183.169,183.2642,183.0642,183.1975,14958.0
2024-03-22 11:20:00,192.44,192.47,192.05,192.05,22179.0,183.1975,183.2261,182.8262,182.8262,22179.0
2024-03-22 11:25:00,192.08,192.11,191.95,192.09,10660.0,182.8548,182.8834,182.731,182.8643,10660.0
2024-03-22 11:30:00,192.06,192.43,192.04,192.27,69548.0,182.8358,183.188,182.8167,183.0357,69548.0
2024-03-22 11:35:00,192.25,192.32,192.18,192.19,12264.0,183.0166,183.0833,182.95,182.9595,12264.0
2024-03-22 11:40:00,192.22,192.41,192.14,192.25,21664.0,182.9881,183.169,182.9119,183.0166,21664.0
2024-03-22 11:45:00,192.23,192.28,192.07,192.22,12495.0,182.9976,183.0452,182.8453,182.9881,12495.0
2024-03-22 11:50:00,192.21,192.31,191.74,191.79,21051.0,182.9786,183.0738,182.5311,182.5787,21051.0
2024-03-22 11:55:00,191.78,192.04,191.55,191.94,77491.0,182.5692,182.8167,182.3503,182.7215,77491.0
2024-03-22 12:00:00,191.94,192.09,191.78,191.88,59560.0,182.7215,182.8643,182.5692,182.6644,59560.0
2024-03-22 12:05:00,191.92,192.07,191.84,192.04,9638.0,182.7025,182.8453,182.6263,182.8167,9638.0
2024-03-22 12:10:00,192.03,192.11,191.92,192.03,115363.0,182.8072,182.8834,182.7025,182.8072,115363.0
2024-03-22 12:15:00,191.98,191.98,191.84,191.91,14762.0,182.7596,182.7596,182.6263,182.693,14762.0
2024-03-22 12:20:00,191.85,191.99,191.85,191.87,9503.0,182.6359,182.7691,182.6359,182.6549,9503.0
2024-03-22 12:25:00,191.9,191.97,191.89,191.97,9856.0,182.6834,182.7501,182.6739,182.7501,9856.0
2024-03-22 12:30:00,191.93,192.02,191.86,191.98,15150.0,182.712,182.7977,182.6454,182.7596,15150.0
2024-03-22 12:35:00,191.98,192.01,191.84,191.85,6936.0,182.7596,182.7882,182.6263,182.6359,6936.0
2024-03-22 12:40:00,191.87,192.03,191.83,192.02,7240.0,182.6549,182.8072,182.6168,182.7977,7240.0
2024-03-22 12:45:00,192.02,192.07,191.91,191.96,6760.0,182.7977,182.8453,182.693,182.7406,6760.0
2024-03-22 12:50:00,191.96,192.04,191.92,192.0,7142.0,182.7406,182.8167,182.7025,182.7786,7142.0
2024-03-22 12:55:00,192.0,192.07,191.89,192.04,17937.0,182.7786,182.8453,182.6739,182.8167,17937.0
2024-03-22 13:00:00,192.03,192.06,191.92,192.03,6429.0,182.8072,182.8358,182.7025,182.8072,6429.0
2024-03-22 13:05:00,192.03,192.09,191.84,191.91,26820.0,182.8072,182.8643,182.6263,182.693,26820.0
2024-03-22 13:10:00,191.94,192.01,191.94,192.01,1578.0,182.7215,182.7882,182.7215,182.7882,1578.0
2024-03-22 13:15:00,192.0,192.05,191.95,192.03,4765.0,182.7786,182.8262,182.731,182.8072,4765.0
2024-03-22 13:20:00,192.02,192.11,192.0,192.07,3097.0,182.7977,182.8834,182.7786,182.8453,3097.0
2024-03-22 13:25:00,192.07,192.27,192.05,192.27,3990.0,182.8453,183.0357,182.8262,183.0357,3990.0
2024-03-22 13:30:00,192.28,192.77,192.28,192.59,20967.0,183.0452,183.5117,183.0452,183.3403,20967.0
2024-03-22 13:35:00,192.6,192.61,192.19,192.19,17422.0,183.3498,183.3593,182.9595,182.9595,17422.0
2024-03-22 13:40:00,192.19,192.5,192.15,192.46,30467.0,182.9595,183.2546,182.9214,183.2166,30467.0
2024-03-22 13:45:00,192.46,192.57,192.41,192.52,30476.0,183.2166,183.3213,183.169,183.2737,30476.0
2024-03-22 13:50:00,192.52,192.57,192.48,192.56,9958.0,183.2737,183.3213,183.2356,183.3118,9958.0
2024-03-22 13:55:00,192.53,192.67,192.5,192.51,18612.0,183.2832,183.4165,183.2546,183.2642,18612.0
2024-03-22 14:00:00,192.52,192.62,192.5,192.59,30613.0,183.2737,183.3689,183.2546,183.3403,30613.0
2024-03-22 14:05:00,192.59,192.6,192.36,192.46,26478.0,183.3403,183.3498,183.1214,183.2166,26478.0
2024-03-22 14:10:00,192.47,192.5,192.43,192.45,7407.0,183.2261,183.2546,183.188,183.207,7407.0
2024-03-22 14:15:00,192.45,192.5,192.31,192.48,20453.0,183.207,183.2546,183.0738,183.2356,20453.0
2024-03-22 14:20:00,192.51,192.52,192.23,192.33,26934.0,183.2642,183.2737,182.9976,183.0928,26934.0
2024-03-22 14:25:00,192.32,192.37,192.22,192.24,7261.0,183.0833,183.1309,182.9881,183.0071,7261.0
2024-03-22 14:30:00,192.3,192.44,192.3,192.44,5518.0,183.0642,183.1975,183.0642,183.1975,5518.0
2024-03-22 14:35:00,192.47,192.52,192.19,192.49,21888.0,183.2261,183.2737,182.9595,183.2451,21888.0
2024-03-22 14:40:00,192.44,192.65,192.38,192.65,31996.0,183.1975,183.3974,183.1404,183.3974,31996.0
2024-03-22 14:45:00,192.7,193.13,192.69,192.93,7922.0,183.445,183.8544,183.4355,183.664,7922.0
2024-03-22 14:50:00,192.88,192.9,192.79,192.82,3255.0,183.6164,183.6354,183.5307,183.5593,3255.0
2024-03-22 14:55:00,192.78,192.87,192.73,192.79,30949.0,183.5212,183.6069,183.4736,183.5307,30949.0
2024-03-22 15:00:00,192.8,192.83,192.73,192.79,22100.0,183.5402,183.5688,183.4736,183.5307,22100.0
2024-03-22 15:05:00,192.83,192.88,192.68,192.74,7628.0,183.5688,183.6164,183.426,183.4831,7628.0
2024-03-22 15:10:00,192.7,192.72,192.62,192.63,12354.0,183.445,183.4641,183.3689,183.3784,12354.0
2024-03-22 15:15:00,192.63,192.66,192.54,192.54,14562.0,183.3784,183.4069,183.2927,183.2927,14562.0
2024-03-22 15:20:00,192.56,192.81,192.48,192.81,8900.0,183.3118,183.5497,183.2356,183.5497,8900.0
2024-03-22 15:25:00,192.78,192.82,192.71,192.77,9088.0,183.5212,183.5593,183.4545,183.5117,9088.0
2024-03-22 15:30:00,192.75,192.83,192.73,192.77,15251.0,183.4926,183.5688,183.4736,183.5117,15251.0
2024-03-22 15:35:00,192.8,192.83,192.73,192.77,15804.0,183.5402,183.5688,183.4736,183.5117,15804.0
2024-03-22 15:40:00,192.78,193.13,192.77,193.09,18993.0,183.5212,183.8544,183.5117,183.8163,18993.0
2024-03-22 15:45:00,193.1,193.13,192.73,192.89,41238.0,183.8258,183.8544,183.4736,183.6259,41238.0
2024-03-22 15:50:00,192.89,193.08,192.75,193.06,37040.0,183.6259,183.8068,183.4926,183.7877,37040.0
2024-03-22 15:55:00,193.07,193.14,192.75,192.79,96762.0,183.7973,183.8639,183.4926,183.5307,96762.0
2024-03-25 09:30:00,193.69,194.83,193.53,194.15,48724.0,184.3875,185.4727,184.2352,184.8254,48724.0
2024-03-25 09:35:00,194.15,194.54,194.09,194.42,10798.0,184.8254,185.1967,184.7683,185.0824,10798.0
2024-03-25 09:40:00,194.44,195.48,194.33,195.47,15146.0,185.1015,186.0915,184.9967,186.082,15146.0
2024-03-25 09:45:00,195.5,195.5,194.71,194.77,16900.0,186.1105,186.1105,185.3585,185.4156,16900.0
2024-03-25 09:50:00,194.72,195.11,194.5,194.88,12751.0,185.368,185.7393,185.1586,185.5203,12751.0
2024-03-25 09:55:00,194.88,195.0,194.71,195.0,4465.0,185.5203,185.6346,185.3585,185.6346,4465.0
2024-03-25 10:00:00,194.99,195.09,194.75,194.91,8503.0,185.625,185.7202,185.3966,185.5489,8503.0
2024-03-25 10:05:00,194.9,195.29,194.9,195.25,15522.0,185.5394,185.9106,185.5394,185.8726,15522.0
2024-03-25 10:10:00,195.25,195.25,195.05,195.17,14468.0,185.8726,185.8726,185.6822,185.7964,14468.0
2024-03-25 10:15:00,195.17,195.21,194.35,194.35,7506.0,185.7964,185.8345,185.0158,185.0158,7506.0
2024-03-25 10:20:00,194.4,194.57,194.24,194.42,11194.0,185.0634,185.2252,184.9111,185.0824,11194.0
2024-03-25 10:25:00,194.34,194.85,194.22,194.79,10742.0,185.0063,185.4918,184.892,185.4346,10742.0
2024-03-25 10:30:00,194.91,195.03,194.77,194.99,12648.0,185.5489,185.6631,185.4156,185.625,12648.0
2024-03-25 10:35:00,195.0,195.08,194.89,195.06,12657.0,185.6346,185.7107,185.5298,185.6917,12657.0
2024-03-25 10:40:00,195.08,195.12,194.72,194.87,5641.0,185.7107,185.7488,185.368,185.5108,5641.0
2024-03-25 10:45:00,194.84,195.05,194.84,194.99,8185.0,185.4822,185.6822,185.4822,185.625,8185.0
2024-03-25 10:50:00,195.0,195.33,194.85,195.29,10421.0,185.6346,185.9487,185.4918,185.9106,10421.0
2024-03-25 10:55:00,195.28,195.59,195.22,195.33,18295.0,185.9011,186.1962,185.844,185.9487,18295.0
2024-03-25 11:00:00,195.33,195.34,195.12,195.32,20246.0,185.9487,185.9582,185.7488,185.9392,20246.0
2024-03-25 11:05:00,195.32,195.37,195.15,195.37,15435.0,185.9392,185.9868,185.7774,185.9868,15435.0
2024-03-25 11:10:00,195.38,195.46,195.17,195.42,20728.0,185.9963,186.0725,185.7964,186.0344,20728.0
2024-03-25 11:15:00,195.4,195.68,195.36,195.63,21352.0,186.0154,186.2819,185.9773,186.2343,21352.0
2024-03-25 11:20:00,195.6,195.62,195.48,195.51,4371.0,186.2057,186.2248,186.0915,186.1201,4371.0
2024-03-25 11:25:00,195.5,195.56,195.4,195.47,11818.0,186.1105,186.1677,186.0154,186.082,11818.0
2024-03-25 11:30:00,195.46,195.57,195.43,195.54,13311.0,186.0725,186.1772,186.0439,186.1486,13311.0
2024-03-25 11:35:00,195.55,195.56,195.39,195.49,10162.0,186.1581,186.1677,186.0058,186.101,10162.0
2024-03-25 11:40:00,195.46,195.5,195.4,195.46,5242.0,186.0725,186.1105,186.0154,186.0725,5242.0
2024-03-25 11:45:00,195.42,195.53,195.42,195.5,7526.0,186.0344,186.1391,186.0344,186.1105,7526.0
2024-03-25 11:50:00,195.5,195.73,195.5,195.59,8184.0,186.1105,186.3295,186.1105,186.1962,8184.0
2024-03-25 11:55:00,195.54,195.64,195.4,195.5,7154.0,186.1486,186.2438,186.0154,186.1105,7154.0
2024-03-25 12:00:00,195.53,195.78,195.49,195.73,12862.0,186.1391,186.3771,186.101,186.3295,12862.0
2024-03-25 12:05:00,195.72,195.77,195.59,195.66,23191.0,186.32,186.3676,186.1962,186.2629,23191.0
2024-03-25 12:10:00,195.68,195.7,195.56,195.59,5641.0,186.2819,186.3009,186.1677,186.1962,5641.0
2024-03-25 12:15:00,195.57,195.67,195.55,195.63,3375.0,186.1772,186.2724,186.1581,186.2343,3375.0
2024-03-25 12:20:00,195.59,195.71,195.52,195.64,3919.0,186.1962,186.3105,186.1296,186.2438,3919.0
2024-03-25 12:25:00,195.62,195.85,195.61,195.85,3668.0,186.2248,186.4437,186.2153,186.4437,3668.0
2024-03-25 12:30:00,195.86,195.86,195.74,195.78,10668.0,186.4533,186.4533,186.339,186.3771,10668.0
2024-03-25 12:35:00,195.8,195.9,195.76,195.89,13182.0,186.3961,186.4913,186.3581,186.4818,13182.0
2024-03-25 12:40:00,195.89,196.22,195.72,195.99,30612.0,186.4818,186.796,186.32,186.577,30612.0
2024-03-25 12:45:00,195.95,196.0,195.82,196.0,6382.0,186.5389,186.5865,186.4152,186.5865,6382.0
2024-03-25 12:50:00,195.98,196.02,195.88,195.89,10325.0,186.5675,186.6056,186.4723,186.4818,10325.0
2024-03-25 12:55:00,195.85,195.97,195.84,195.97,11383.0,186.4437,186.558,186.4342,186.558,11383.0
2024-03-25 13:00:00,195.94,195.96,195.65,195.88,6123.0,186.5294,186.5485,186.2533,186.4723,6123.0
2024-03-25 13:05:00,195.88,195.97,195.82,195.84,6731.0,186.4723,186.558,186.4152,186.4342,6731.0
2024-03-25 13:10:00,195.82,195.91,195.7,195.75,5890.0,186.4152,186.5009,186.3009,186.3485,5890.0
2024-03-25 13:15:00,195.8,195.82,195.7,195.71,9613.0,186.3961,186.4152,186.3009,186.3105,9613.0
2024-03-25 13:20:00,195.73,195.82,195.71,195.71,6217.0,186.3295,186.4152,186.3105,186.3105,6217.0
2024-03-25 13:25:00,195.74,195.81,195.73,195.8,4962.0,186.339,186.4057,186.3295,186.3961,4962.0
2024-03-25 13:30:00,195.76,196.03,195.74,195.93,14886.0,186.3581,186.6151,186.339,186.5199,14886.0
2024-03-25 13:35:00,195.96,196.02,195.87,196.0,12880.0,186.5485,186.6056,186.4628,186.5865,12880.0
2024-03-25 13:40:00,196.0,196.14,195.98,196.09,10347.0,186.5865,186.7198,186.5675,186.6722,10347.0
2024-03-25 13:45:00,196.07,196.1,195.95,196.0,12467.0,186.6532,186.6817,186.5389,186.5865,12467.0
2024-03-25 13:50:00,195.99,196.01,195.91,195.91,14768.0,186.577,186.5961,186.5009,186.5009,14768.0
2024-03-25 13:55:00,195.91,195.91,195.77,195.77,3307.0,186.5009,186.5009,186.3676,186.3676,3307.0
2024-03-25 14:00:00,195.77,195.87,195.7,195.84,3715.0,186.3676,186.4628,186.3009,186.4342,3715.0
2024-03-25 14:05:00,195.84,195.85,195.4,195.49,7268.0,186.4342,186.4437,186.0154,186.101,7268.0
2024-03-25 14:10:00,195.45,195.54,195.32,195.53,4179.0,186.0629,186.1486,185.9392,186.1391,4179.0
2024-03-25 14:15:00,195.53,195.61,195.35,195.43,8842.0,186.1391,186.2153,185.9678,186.0439,8842.0
2024-03-25 14:20:00,195.45,195.5,195.44,195.5,1545.0,186.0629,186.1105,186.0534,186.1105,1545.0
2024-03-25 14:25:00,195.51,195.51,195.28,195.28,4633.0,186.1201,186.1201,185.9011,185.9011,4633.0
2024-03-25 14:30:00,195.28,195.39,195.16,195.38,8021.0,185.9011,186.0058,185.7869,185.9963,8021.0
2024-03-25 14:35:00,195.35,195.47,195.17,195.29,8055.0,185.9678,186.082,185.7964,185.9106,8055.0
2024-03-25 14:40:00,195.31,195.31,194.86,194.87,5714.0,185.9297,185.9297,185.5013,185.5108,5714.0
2024-03-25 14:45:00,194.86,195.04,194.82,195.03,10024.0,185.5013,185.6726,185.4632,185.6631,10024.0
2024-03-25 14:50:00,195.03,195.03,194.93,194.99,10438.0,185.6631,185.6631,185.5679,185.625,10438.0
2024-03-25 14:55:00,195.0,195.0,194.81,194.86,30164.0,185.6346,185.6346,185.4537,185.5013,30164.0
2024-03-25 15:00:00,194.89,194.97,194.69,194.84,45337.0,185.5298,185.606,185.3395,185.4822,45337.0
2024-03-25 15:05:00,194.87,194.87,194.68,194.74,15060.0,185.5108,185.5108,185.3299,185.387,15060.0
2024-03-25 15:10:00,194.7,195.29,194.66,195.21,15088.0,185.349,185.9106,185.3109,185.8345,15088.0
2024-03-25 15:15:00,195.27,195.44,195.22,195.26,9679.0,185.8916,186.0534,185.844,185.8821,9679.0
2024-03-25 15:20:00,195.27,195.51,195.23,195.4,8144.0,185.8916,186.1201,185.8535,186.0154,8144.0
2024-03-25 15:25:00,195.42,195.52,195.15,195.28,7900.0,186.0344,186.1296,185.7774,185.9011,7900.0
2024-03-25 15:30:00,195.37,195.41,195.23,195.27,17931.0,185.9868,186.0249,185.8535,185.8916,17931.0
2024-03-25 15:35:00,195.24,195.32,195.15,195.24,21195.0,185.863,185.9392,185.7774,185.863,21195.0
2024-03-25 15:40:00,195.24,195.35,195.2,195.3,37040.0,185.863,185.9678,185.825,185.9202,37040.0
2024-03-25 15:45:00,195.3,195.6,195.24,195.5,54874.0,185.9202,186.2057,185.863,186.1105,54874.0
2024-03-25 15:50:00,195.48,195.51,195.17,195.36,60436.0,186.0915,186.1201,185.7964,185.9773,60436.0
2024-03-25 15:55:00,195.41,195.71,195.26,195.6,117542.0,186.0249,186.3105,185.8821,186.2057,117542.0
2024-03-26 09:30:00,195.26,195.3,194.27,195.29,58543.0,185.8821,185.9202,184.9396,185.9106,58543.0
2024-03-26 09:35:00,195.01,195.02,194.46,194.69,8462.0,185.6441,185.6536,185.1205,185.3395,8462.0
2024-03-26 09:40:00,194.75,194.99,194.52,194.79,7698.0,185.3966,185.625,185.1776,185.4346,7698.0
2024-03-26 09:45:00,194.91,194.91,194.48,194.74,12372.0,185.5489,185.5489,185.1395,185.387,12372.0
2024-03-26 09:50:00,194.78,194.99,194.66,194.91,8898.0,185.4251,185.625,185.3109,185.5489,8898.0
2024-03-26 09:55:00,194.81,194.99,194.44,194.44,12248.0,185.4537,185.625,185.1015,185.1015,12248.0
2024-03-26 10:00:00,194.49,194.7,194.26,194.59,19945.0,185.1491,185.349,184.9301,185.2443,19945.0
2024-03-26 10:05:00,194.66,194.77,194.2,194.29,8809.0,185.3109,185.4156,184.873,184.9587,8809.0
2024-03-26 10:10:00,194.2,194.36,194.02,194.02,4083.0,184.873,185.0253,184.7016,184.7016,4083.0
2024-03-26 10:15:00,194.09,194.38,193.9,194.21,12566.0,184.7683,185.0443,184.5874,184.8825,12566.0
2024-03-26 10:20:00,194.2,194.4,194.02,194.4,7981.0,184.873,185.0634,184.7016,185.0634,7981.0
2024-03-26 10:25:00,194.27,194.5,194.27,194.44,11428.0,184.9396,185.1586,184.9396,185.1015,11428.0
2024-03-26 10:30:00,194.42,194.82,194.36,194.81,17501.0,185.0824,185.4632,185.0253,185.4537,17501.0
2024-03-26 10:35:00,194.78,194.87,194.69,194.87,8293.0,185.4251,185.5108,185.3395,185.5108,8293.0
2024-03-26 10:40:00,194.84,195.05,194.76,194.97,6274.0,185.4822,185.6822,185.4061,185.606,6274.0
2024-03-26 10:45:00,195.03,195.07,194.85,194.88,5107.0,185.6631,185.7012,185.4918,185.5203,5107.0
2024-03-26 10:50:00,194.94,195.2,194.89,195.2,7557.0,185.5774,185.825,185.5298,185.825,7557.0
2024-03-26 10:55:00,195.14,195.19,194.63,194.77,6022.0,185.7678,185.8154,185.2823,185.4156,6022.0
2024-03-26 11:00:00,194.86,194.93,194.81,194.86,1524.0,185.5013,185.5679,185.4537,185.5013,1524.0
2024-03-26 11:05:00,194.92,195.03,194.79,195.0,7571.0,185.5584,185.6631,185.4346,185.6346,7571.0
2024-03-26 11:10:00,195.0,195.04,194.71,194.77,9297.0,185.6346,185.6726,185.3585,185.4156,9297.0
2024-03-26 11:15:00,194.56,194.8,194.27,194.27,4825.0,185.2157,185.4442,184.9396,184.9396,4825.0
2024-03-26 11:20:00,194.35,194.61,194.3,194.6,8585.0,185.0158,185.2633,184.9682,185.2538,8585.0
2024-03-26 11:25:00,194.54,194.78,194.49,194.57,9586.0,185.1967,185.4251,185.1491,185.2252,9586.0
2024-03-26 11:30:00,194.58,194.7,194.52,194.66,8483.0,185.2347,185.349,185.1776,185.3109,8483.0
2024-03-26 11:35:00,194.67,194.74,194.44,194.6,5523.0,185.3204,185.387,185.1015,185.2538,5523.0
2024-03-26 11:40:00,194.59,194.7,194.56,194.64,3956.0,185.2443,185.349,185.2157,185.2919,3956.0
2024-03-26 11:45:00,194.64,194.71,194.61,194.71,4129.0,185.2919,185.3585,185.2633,185.3585,4129.0
2024-03-26 11:50:00,194.72,194.74,194.51,194.62,8976.0,185.368,185.387,185.1681,185.2728,8976.0
2024-03-26 11:55:00,194.56,194.64,194.53,194.56,3205.0,185.2157,185.2919,185.1871,185.2157,3205.0
2024-03-26 12:00:00,194.59,194.61,194.5,194.51,6415.0,185.2443,185.2633,185.1586,185.1681,6415.0
2024-03-26 12:05:00,194.58,194.65,194.48,194.65,3020.0,185.2347,185.3014,185.1395,185.3014,3020.0
2024-03-26 12:10:00,194.62,195.02,194.55,194.95,21986.0,185.2728,185.6536,185.2062,185.587,21986.0
2024-03-26 12:15:00,194.97,195.3,194.92,195.19,17818.0,185.606,185.9202,185.5584,185.8154,17818.0
2024-03-26 12:20:00,195.2,195.43,195.1,195.1,33810.0,185.825,186.0439,185.7298,185.7298,33810.0
2024-03-26 12:25:00,195.08,195.1,194.86,195.06,3742.0,185.7107,185.7298,185.5013,185.6917,3742.0
2024-03-26 12:30:00,195.06,195.17,195.06,195.08,6141.0,185.6917,185.7964,185.6917,185.7107,6141.0
2024-03-26 12:35:00,195.13,195.22,194.93,195.22,8634.0,185.7583,185.844,185.5679,185.844,8634.0
2024-03-26 12:40:00,195.18,195.25,195.05,195.23,7205.0,185.8059,185.8726,185.6822,185.8535,7205.0
2024-03-26 12:45:00,195.23,195.27,195.12,195.21,5811.0,185.8535,185.8916,185.7488,185.8345,5811.0
2024-03-26 12:50:00,195.22,195.29,195.07,195.17,9592.0,185.844,185.9106,185.7012,185.7964,9592.0
2024-03-26 12:55:00,195.22,195.42,195.18,195.25,9222.0,185.844,186.0344,185.8059,185.8726,9222.0
2024-03-26 13:00:00,195.25,195.44,195.15,195.24,25845.0,185.8726,186.0534,185.7774,185.863,25845.0
2024-03-26 13:05:00,195.34,195.47,195.21,195.24,15484.0,185.9582,186.082,185.8345,185.863,15484.0
2024-03-26 13:10:00,195.18,195.33,195.04,195.09,4163.0,185.8059,185.9487,185.6726,185.7202,4163.0
2024-03-26 13:15:00,195.19,195.25,195.08,195.2,7157.0,185.8154,185.8726,185.7107,185.825,7157.0
2024-03-26 13:20:00,195.16,195.2,195.12,195.16,2887.0,185.7869,185.825,185.7488,185.7869,2887.0
2024-03-26 13:25:00,195.17,195.28,195.11,195.18,6361.0,185.7964,185.9011,185.7393,185.8059,6361.0
2024-03-26 13:30:00,195.13,195.13,195.01,195.06,5012.0,185.7583,185.7583,185.6441,185.6917,5012.0
2024-03-26 13:35:00,195.07,195.16,195.0,195.03,10189.0,185.7012,185.7869,185.6346,185.6631,10189.0
2024-03-26 13:40:00,195.1,195.11,194.95,194.95,4408.0,185.7298,185.7393,185.587,185.587,4408.0
2024-03-26 13:45:00,194.95,195.01,194.8,194.95,5790.0,185.587,185.6441,185.4442,185.587,5790.0
2024-03-26 13:50:00,194.95,195.02,194.86,195.02,6972.0,185.587,185.6536,185.5013,185.6536,6972.0
2024-03-26 13:55:00,195.05,195.22,195.04,195.19,8693.0,185.6822,185.844,185.6726,185.8154,8693.0
2024-03-26 14:00:00,195.18,195.35,195.17,195.34,3110.0,185.8059,185.9678,185.7964,185.9582,3110.0
2024-03-26 14:05:00,195.34,195.35,195.18,195.23,4817.0,185.9582,185.9678,185.8059,185.8535,4817.0
2024-03-26 14:10:00,195.2,195.32,195.16,195.32,5484.0,185.825,185.9392,185.7869,185.9392,5484.0
2024-03-26 14:15:00,195.33,195.43,195.26,195.29,7946.0,185.9487,186.0439,185.8821,185.9106,7946.0
2024-03-26 14:20:00,195.27,195.27,195.12,195.12,6079.0,185.8916,185.8916,185.7488,185.7488,6079.0
2024-03-26 14:25:00,195.13,195.25,195.12,195.14,6483.0,185.7583,185.8726,185.7488,185.7678,6483.0
2024-03-26 14:30:00,195.14,195.23,195.0,195.15,12309.0,185.7678,185.8535,185.6346,185.7774,12309.0
2024-03-26 14:35:00,195.16,195.25,195.01,195.02,14589.0,185.7869,185.8726,185.6441,185.6536,14589.0
2024-03-26 14:40:00,195.01,195.11,194.92,195.11,16161.0,185.6441,185.7393,185.5584,185.7393,16161.0
2024-03-26 14:45:00,195.11,195.13,195.06,195.07,10653.0,185.7393,185.7583,185.6917,185.7012,10653.0
2024-03-26 14:50:00,195.06,195.13,195.02,195.07,6694.0,185.6917,185.7583,185.6536,185.7012,6694.0
2024-03-26 14:55:00,195.03,195.14,195.02,195.13,9835.0,185.6631,185.7678,185.6536,185.7583,9835.0
2024-03-26 15:00:00,195.13,195.14,195.0,195.05,25432.0,185.7583,185.7678,185.6346,185.6822,25432.0
2024-03-26 15:05:00,195.05,195.18,195.02,195.17,21349.0,185.6822,185.8059,185.6536,185.7964,21349.0
2024-03-26 15:10:00,195.17,195.31,195.14,195.2,13298.0,185.7964,185.9297,185.7678,185.825,13298.0
2024-03-26 15:15:00,195.22,195.47,195.12,195.26,34583.0,185.844,186.082,185.7488,185.8821,34583.0
2024-03-26 15:20:00,195.27,195.33,195.21,195.33,10149.0,185.8916,185.9487,185.8345,185.9487,10149.0
2024-03-26 15:25:00,195.31,195.36,195.14,195.2,13571.0,185.9297,185.9773,185.7678,185.825,13571.0
2024-03-26 15:30:00,195.17,195.17,194.91,195.03,16539.0,185.7964,185.7964,185.5489,185.6631,16539.0
2024-03-26 15:35:00,195.03,195.03,194.91,194.96,14734.0,185.6631,185.6631,185.5489,185.5965,14734.0
2024-03-26 15:40:00,194.96,195.08,194.96,195.03,17645.0,185.5965,185.7107,185.5965,185.6631,17645.0
2024-03-26 15:45:00,195.03,195.03,194.66,194.67,15235.0,185.6631,185.6631,185.3109,185.3204,15235.0
2024-03-26 15:50:00,194.68,194.81,194.66,194.71,27637.0,185.3299,185.4537,185.3109,185.3585,27637.0
2024-03-26 15:55:00,194.71,194.78,194.05,194.09,77656.0,185.3585,185.4251,184.7302,184.7683,77656.0
2024-03-27 09:30:00,195.65,196.01,194.02,194.93,45011.0,186.2533,186.5961,184.7016,185.5679,45011.0
2024-03-27 09:35:00,194.8,195.67,194.52,195.34,17875.0,185.4442,186.2724,185.1776,185.9582,17875.0
2024-03-27 09:40:00,195.25,195.53,195.06,195.4,6608.0,185.8726,186.1391,185.6917,186.0154,6608.0
2024-03-27 09:45:00,195.45,195.45,195.0,195.26,4530.0,186.0629,186.0629,185.6346,185.8821,4530.0
2024-03-27 09:50:00,195.07,195.25,195.03,195.16,4414.0,185.7012,185.8726,185.6631,185.7869,4414.0
2024-03-27 09:55:00,195.18,195.47,195.06,195.06,32071.0,185.8059,186.082,185.6917,185.6917,32071.0
2024-03-27 10:00:00,195.06,196.26,194.97,196.22,22640.0,185.6917,186.834,185.606,186.796,22640.0
2024-03-27 10:05:00,196.15,196.27,195.91,195.94,8089.0,186.7293,186.8436,186.5009,186.5294,8089.0
2024-03-27 10:10:00,196.02,196.5,196.01,196.34,17241.0,186.6056,187.0625,186.5961,186.9102,17241.0
2024-03-27 10:15:00,196.46,196.85,196.4,196.75,5746.0,187.0244,187.3957,186.9673,187.3005,5746.0
2024-03-27 10:20:00,196.74,196.74,196.25,196.47,11808.0,187.291,187.291,186.8245,187.034,11808.0
2024-03-27 10:25:00,196.49,197.08,196.3,197.08,17335.0,187.053,187.6147,186.8721,187.6147,17335.0
2024-03-27 10:30:00,197.1,197.75,197.08,197.49,21996.0,187.6337,188.2525,187.6147,188.005,21996.0
2024-03-27 10:35:00,197.5,197.63,196.99,196.99,11945.0,188.0145,188.1382,187.529,187.529,11945.0
2024-03-27 10:40:00,197.07,197.22,196.79,196.87,7623.0,187.6051,187.7479,187.3386,187.4148,7623.0
2024-03-27 10:45:00,196.84,197.08,196.74,197.08,7847.0,187.3862,187.6147,187.291,187.6147,7847.0
2024-03-27 10:50:00,197.09,197.34,196.78,196.78,10654.0,187.6242,187.8622,187.3291,187.3291,10654.0
2024-03-27 10:55:00,196.83,197.1,196.66,197.03,5941.0,187.3767,187.6337,187.2148,187.5671,5941.0
2024-03-27 11:00:00,197.0,197.07,196.79,196.88,7348.0,187.5385,187.6051,187.3386,187.4243,7348.0
2024-03-27 11:05:00,196.83,197.15,196.79,196.9,10378.0,187.3767,187.6813,187.3386,187.4433,10378.0
2024-03-27 11:10:00,196.9,196.92,196.8,196.81,5491.0,187.4433,187.4623,187.3481,187.3576,5491.0
2024-03-27 11:15:00,196.9,197.12,196.83,197.11,6132.0,187.4433,187.6527,187.3767,187.6432,6132.0
2024-03-27 11:20:00,197.15,197.36,197.11,197.2,9603.0,187.6813,187.8812,187.6432,187.7289,9603.0
2024-03-27 11:25:00,197.36,197.56,197.08,197.56,31332.0,187.8812,188.0716,187.6147,188.0716,31332.0
2024-03-27 11:30:00,197.49,197.63,197.3,197.31,4124.0,188.005,188.1382,187.8241,187.8336,4124.0
2024-03-27 11:35:00,197.18,197.18,196.96,197.06,2900.0,187.7099,187.7099,187.5004,187.5956,2900.0
2024-03-27 11:40:00,196.93,196.93,196.67,196.85,4318.0,187.4719,187.4719,187.2244,187.3957,4318.0
2024-03-27 11:45:00,196.89,196.95,196.59,196.63,23547.0,187.4338,187.4909,187.1482,187.1863,23547.0
2024-03-27 11:50:00,196.7,196.91,196.69,196.75,6195.0,187.2529,187.4528,187.2434,187.3005,6195.0
2024-03-27 11:55:00,196.77,196.82,196.69,196.69,5649.0,187.3196,187.3672,187.2434,187.2434,5649.0
2024-03-27 12:00:00,196.75,196.78,196.39,196.56,5495.0,187.3005,187.3291,186.9578,187.1196,5495.0
2024-03-27 12:05:00,196.45,196.58,196.36,196.42,3401.0,187.0149,187.1387,186.9292,186.9864,3401.0
2024-03-27 12:10:00,196.43,196.52,196.3,196.36,6067.0,186.9959,187.0816,186.8721,186.9292,6067.0
2024-03-27 12:15:00,196.39,196.53,196.39,196.53,2103.0,186.9578,187.0911,186.9578,187.0911,2103.0
2024-03-27 12:20:00,196.58,196.63,196.46,196.63,1396.0,187.1387,187.1863,187.0244,187.1863,1396.0
2024-03-27 12:25:00,196.64,196.74,196.55,196.57,2273.0,187.1958,187.291,187.1101,187.1292,2273.0
2024-03-27 12:30:00,196.64,196.88,196.64,196.88,4823.0,187.1958,187.4243,187.1958,187.4243,4823.0
2024-03-27 12:35:00,196.82,196.87,196.65,196.77,9577.0,187.3672,187.4148,187.2053,187.3196,9577.0
2024-03-27 12:40:00,196.78,196.79,196.57,196.57,3703.0,187.3291,187.3386,187.1292,187.1292,3703.0
2024-03-27 12:45:00,196.53,196.54,196.39,196.39,2762.0,187.0911,187.1006,186.9578,186.9578,2762.0
2024-03-27 12:50:00,196.43,196.62,196.42,196.58,4728.0,186.9959,187.1768,186.9864,187.1387,4728.0
2024-03-27 12:55:00,196.53,196.63,196.48,196.53,3694.0,187.0911,187.1863,187.0435,187.0911,3694.0
2024-03-27 13:00:00,196.49,196.78,196.49,196.62,7379.0,187.053,187.3291,187.053,187.1768,7379.0
2024-03-27 13:05:00,196.62,196.64,196.52,196.61,2129.0,187.1768,187.1958,187.0816,187.1672,2129.0
2024-03-27 13:10:00,196.53,196.61,196.47,196.58,4211.0,187.0911,187.1672,187.034,187.1387,4211.0
2024-03-27 13:15:00,196.59,196.78,196.59,196.62,3978.0,187.1482,187.3291,187.1482,187.1768,3978.0
2024-03-27 13:20:00,196.68,196.74,196.54,196.58,6694.0,187.2339,187.291,187.1006,187.1387,6694.0
2024-03-27 13:25:00,196.55,196.73,196.54,196.69,10304.0,187.1101,187.2815,187.1006,187.2434,10304.0
2024-03-27 13:30:00,196.63,196.79,196.58,196.59,5081.0,187.1863,187.3386,187.1387,187.1482,5081.0
2024-03-27 13:35:00,196.58,196.82,196.49,196.79,41342.0,187.1387,187.3672,187.053,187.3386,41342.0
2024-03-27 13:40:00,196.79,196.93,196.69,196.69,12999.0,187.3386,187.4719,187.2434,187.2434,12999.0
2024-03-27 13:45:00,196.63,196.64,196.52,196.56,6204.0,187.1863,187.1958,187.0816,187.1196,6204.0
2024-03-27 13:50:00,196.55,196.55,196.18,196.25,3538.0,187.1101,187.1101,186.7579,186.8245,3538.0
2024-03-27 13:55:00,196.2,196.23,196.06,196.23,3370.0,186.7769,186.8055,186.6437,186.8055,3370.0
2024-03-27 14:00:00,196.25,196.25,196.12,196.18,8512.0,186.8245,186.8245,186.7008,186.7579,8512.0
2024-03-27 14:05:00,196.16,196.27,196.0,196.27,6345.0,186.7388,186.8436,186.5865,186.8436,6345.0
2024-03-27 14:10:00,196.28,196.45,196.19,196.34,19242.0,186.8531,187.0149,186.7674,186.9102,19242.0
2024-03-27 14:15:00,196.31,196.49,196.31,196.46,5039.0,186.8816,187.053,186.8816,187.0244,5039.0
2024-03-27 14:20:00,196.43,196.54,196.19,196.22,13600.0,186.9959,187.1006,186.7674,186.796,13600.0
2024-03-27 14:25:00,196.23,196.3,196.11,196.17,28916.0,186.8055,186.8721,186.6913,186.7484,28916.0
2024-03-27 14:30:00,196.21,196.3,195.88,196.11,36270.0,186.7864,186.8721,186.4723,186.6913,36270.0
2024-03-27 14:35:00,196.09,196.38,196.07,196.3,18423.0,186.6722,186.9483,186.6532,186.8721,18423.0
2024-03-27 14:40:00,196.32,196.32,195.92,195.92,15134.0,186.8912,186.8912,186.5104,186.5104,15134.0
2024-03-27 14:45:00,195.98,196.05,195.88,195.93,12606.0,186.5675,186.6341,186.4723,186.5199,12606.0
2024-03-27 14:50:00,195.9,196.09,195.74,195.83,14698.0,186.4913,186.6722,186.339,186.4247,14698.0
2024-03-27 14:55:00,195.81,195.91,195.72,195.87,10555.0,186.4057,186.5009,186.32,186.4628,10555.0
2024-03-27 15:00:00,195.88,196.02,195.68,195.71,5135.0,186.4723,186.6056,186.2819,186.3105,5135.0
2024-03-27 15:05:00,195.68,196.31,195.61,196.26,15753.0,186.2819,186.8816,186.2153,186.834,15753.0
2024-03-27 15:10:00,196.23,196.43,196.11,196.3,11364.0,186.8055,186.9959,186.6913,186.8721,11364.0
2024-03-27 15:15:00,196.3,196.55,196.29,196.53,9359.0,186.8721,187.1101,186.8626,187.0911,9359.0
2024-03-27 15:20:00,196.49,196.61,196.44,196.6,13636.0,187.053,187.1672,187.0054,187.1577,13636.0
2024-03-27 15:25:00,196.63,197.0,196.63,196.92,11259.0,187.1863,187.5385,187.1863,187.4623,11259.0
2024-03-27 15:30:00,196.98,197.25,196.94,197.0,15170.0,187.5195,187.7765,187.4814,187.5385,15170.0
2024-03-27 15:35:00,197.03,197.16,196.76,196.93,14151.0,187.5671,187.6908,187.31,187.4719,14151.0
2024-03-27 15:40:00,196.95,197.02,196.8,196.89,27914.0,187.4909,187.5575,187.3481,187.4338,27914.0
2024-03-27 15:45:00,196.88,196.97,196.56,196.59,22041.0,187.4243,187.5099,187.1196,187.1482,22041.0
2024-03-27 15:50:00,196.65,197.06,196.58,196.87,59878.0,187.2053,187.5956,187.1387,187.4148,59878.0
2024-03-27 15:55:00,196.84,197.45,196.84,197.39,236476.0,187.3862,187.9669,187.3862,187.9098,236476.0
2024-03-28 09:30:00,198.37,198.37,197.55,197.95,24537.0,188.8427,188.8427,188.0621,188.4429,24537.0
2024-03-28 09:35:00,197.77,198.03,197.19,197.66,7190.0,188.2715,188.519,187.7194,188.1668,7190.0
2024-03-28 09:40:00,197.51,197.91,197.35,197.72,20312.0,188.024,188.4048,187.8717,188.2239,20312.0
2024-03-28 09:45:00,197.72,197.92,197.45,197.56,7166.0,188.2239,188.4143,187.9669,188.0716,7166.0
2024-03-28 09:50:00,197.62,197.62,196.9,197.21,9735.0,188.1287,188.1287,187.4433,187.7384,9735.0
2024-03-28 09:55:00,197.1,197.37,196.96,197.11,23823.0,187.6337,187.8907,187.5004,187.6432,23823.0
2024-03-28 10:00:00,197.26,197.64,197.11,197.28,5486.0,187.786,188.1478,187.6432,187.8051,5486.0
2024-03-28 10:05:00,197.24,197.65,197.18,197.32,10397.0,187.767,188.1573,187.7099,187.8431,10397.0
2024-03-28 10:10:00,197.24,197.64,197.21,197.38,5941.0,187.767,188.1478,187.7384,187.9003,5941.0
2024-03-28 10:15:00,197.46,197.49,197.05,197.05,8300.0,187.9764,188.005,187.5861,187.5861,8300.0
2024-03-28 10:20:00,197.13,197.66,197.13,197.47,9738.0,187.6623,188.1668,187.6623,187.9859,9738.0
2024-03-28 10:25:00,197.44,197.67,197.4,197.66,6427.0,187.9574,188.1763,187.9193,188.1668,6427.0
2024-03-28 10:30:00,197.72,197.75,197.4,197.48,6641.0,188.2239,188.2525,187.9193,187.9955,6641.0
2024-03-28 10:35:00,197.56,197.59,197.17,197.29,9351.0,188.0716,188.1002,187.7003,187.8146,9351.0
2024-03-28 10:40:00,197.29,197.29,196.9,197.05,6380.0,187.8146,187.8146,187.4433,187.5861,6380.0
2024-03-28 10:45:00,196.95,197.11,196.89,196.9,4065.0,187.4909,187.6432,187.4338,187.4433,4065.0
2024-03-28 10:50:00,196.97,196.97,196.68,196.68,4975.0,187.5099,187.5099,187.2339,187.2339,4975.0
2024-03-28 10:55:00,196.68,196.74,196.51,196.7,6531.0,187.2339,187.291,187.072,187.2529,6531.0
2024-03-28 11:00:00,196.71,196.87,196.65,196.86,4612.0,187.2624,187.4148,187.2053,187.4052,4612.0
2024-03-28 11:05:00,196.91,196.91,196.43,196.44,11964.0,187.4528,187.4528,186.9959,187.0054,11964.0
2024-03-28 11:10:00,196.51,196.72,196.49,196.61,6982.0,187.072,187.272,187.053,187.1672,6982.0
2024-03-28 11:15:00,196.63,196.73,196.47,196.64,9044.0,187.1863,187.2815,187.034,187.1958,9044.0
2024-03-28 11:20:00,196.66,197.01,196.61,197.01,6898.0,187.2148,187.548,187.1672,187.548,6898.0
2024-03-28 11:25:00,196.99,197.13,196.77,197.0,15821.0,187.529,187.6623,187.3196,187.5385,15821.0
2024-03-28 11:30:00,196.98,197.27,196.96,197.27,6637.0,187.5195,187.7955,187.5004,187.7955,6637.0
2024-03-28 11:35:00,197.36,197.56,197.23,197.52,12808.0,187.8812,188.0716,187.7575,188.0335,12808.0
2024-03-28 11:40:00,197.54,198.0,197.54,197.77,8668.0,188.0526,188.4905,188.0526,188.2715,8668.0
2024-03-28 11:45:00,197.81,197.85,197.5,197.5,14879.0,188.3096,188.3477,188.0145,188.0145,14879.0
2024-03-28 11:50:00,197.51,197.79,197.4,197.55,11320.0,188.024,188.2906,187.9193,188.0621,11320.0
2024-03-28 11:55:00,197.51,197.57,197.32,197.4,7610.0,188.024,188.0811,187.8431,187.9193,7610.0
2024-03-28 12:00:00,197.43,197.46,197.17,197.28,16669.0,187.9479,187.9764,187.7003,187.8051,16669.0
2024-03-28 12:05:00,197.25,197.5,197.19,197.25,4895.0,187.7765,188.0145,187.7194,187.7765,4895.0
2024-03-28 12:10:00,197.18,197.18,196.67,196.67,10198.0,187.7099,187.7099,187.2244,187.2244,10198.0
2024-03-28 12:15:00,196.55,196.65,196.37,196.53,8073.0,187.1101,187.2053,186.9388,187.0911,8073.0
2024-03-28 12:20:00,196.49,196.61,196.36,196.56,5388.0,187.053,187.1672,186.9292,187.1196,5388.0
2024-03-28 12:25:00,196.6,196.74,196.46,196.73,7629.0,187.1577,187.291,187.0244,187.2815,7629.0
2024-03-28 12:30:00,196.66,196.96,196.51,196.82,6306.0,187.2148,187.5004,187.072,187.3672,6306.0
2024-03-28 12:35:00,196.87,197.0,196.69,196.84,9098.0,187.4148,187.5385,187.2434,187.3862,9098.0
2024-03-28 12:40:00,196.78,196.78,196.29,196.38,21721.0,187.3291,187.3291,186.8626,186.9483,21721.0
2024-03-28 12:45:00,196.39,196.6,196.33,196.42,18594.0,186.9578,187.1577,186.9007,186.9864,18594.0
2024-03-28 12:50:00,196.41,196.62,196.17,196.53,6711.0,186.9768,187.1768,186.7484,187.0911,6711.0
2024-03-28 12:55:00,196.47,196.47,196.3,196.34,8095.0,187.034,187.034,186.8721,186.9102,8095.0
2024-03-28 13:00:00,196.33,196.44,196.22,196.44,6967.0,186.9007,187.0054,186.796,187.0054,6967.0
2024-03-28 13:05:00,196.45,196.82,196.45,196.82,4625.0,187.0149,187.3672,187.0149,187.3672,4625.0
2024-03-28 13:10:00,196.83,197.0,196.75,196.97,5656.0,187.3767,187.5385,187.3005,187.5099,5656.0
2024-03-28 13:15:00,196.99,197.09,196.82,196.82,6476.0,187.529,187.6242,187.3672,187.3672,6476.0
2024-03-28 13:20:00,196.84,196.84,196.63,196.7,5077.0,187.3862,187.3862,187.1863,187.2529,5077.0
2024-03-28 13:25:00,196.62,196.71,196.39,196.5,5109.0,187.1768,187.2624,186.9578,187.0625,5109.0
2024-03-28 13:30:00,196.45,196.53,196.32,196.38,2975.0,187.0149,187.0911,186.8912,186.9483,2975.0
2024-03-28 13:35:00,196.32,196.34,196.13,196.27,4758.0,186.8912,186.9102,186.7103,186.8436,4758.0
2024-03-28 13:40:00,196.27,196.29,196.0,196.04,5246.0,186.8436,186.8626,186.5865,186.6246,5246.0
2024-03-28 13:45:00,196.05,196.31,196.04,196.31,8641.0,186.6341,186.8816,186.6246,186.8816,8641.0
2024-03-28 13:50:00,196.3,196.3,196.12,196.18,3446.0,186.8721,186.8721,186.7008,186.7579,3446.0
2024-03-28 13:55:00,196.11,196.34,196.06,196.34,9699.0,186.6913,186.9102,186.6437,186.9102,9699.0
2024-03-28 14:00:00,196.3,196.6,196.28,196.57,4111.0,186.8721,187.1577,186.8531,187.1292,4111.0
2024-03-28 14:05:00,196.55,196.59,196.37,196.44,4212.0,187.1101,187.1482,186.9388,187.0054,4212.0
2024-03-28 14:10:00,196.43,196.72,196.42,196.64,16374.0,186.9959,187.272,186.9864,187.1958,16374.0
2024-03-28 14:15:00,196.61,196.71,196.57,196.59,9595.0,187.1672,187.2624,187.1292,187.1482,9595.0
2024-03-28 14:20:00,196.62,197.08,196.58,196.99,11660.0,187.1768,187.6147,187.1387,187.529,11660.0
2024-03-28 14:25:00,197.03,197.21,196.97,197.11,8456.0,187.5671,187.7384,187.5099,187.6432,8456.0
2024-03-28 14:30:00,197.09,197.46,197.0,197.46,21341.0,187.6242,187.9764,187.5385,187.9764,21341.0
2024-03-28 14:35:00,197.47,197.56,197.13,197.13,8585.0,187.9859,188.0716,187.6623,187.6623,8585.0
2024-03-28 14:40:00,197.1,197.1,196.64,196.7,23907.0,187.6337,187.6337,187.1958,187.2529,23907.0
2024-03-28 14:45:00,196.66,196.93,196.62,196.81,14559.0,187.2148,187.4719,187.1768,187.3576,14559.0
2024-03-28 14:50:00,196.81,197.13,196.8,197.07,9509.0,187.3576,187.6623,187.3481,187.6051,9509.0
2024-03-28 14:55:00,197.0,197.23,196.99,197.2,6031.0,187.5385,187.7575,187.529,187.7289,6031.0
2024-03-28 15:00:00,197.25,197.57,196.9,196.98,8926.0,187.7765,188.0811,187.4433,187.5195,8926.0
2024-03-28 15:05:00,196.93,197.28,196.93,197.28,10763.0,187.4719,187.8051,187.4719,187.8051,10763.0
2024-03-28 15:10:00,197.28,197.47,197.24,197.47,12450.0,187.8051,187.9859,187.767,187.9859,12450.0
2024-03-28 15:15:00,197.47,197.58,197.26,197.37,14856.0,187.9859,188.0907,187.786,187.8907,14856.0
2024-03-28 15:20:00,197.38,197.64,197.34,197.58,16709.0,187.9003,188.1478,187.8622,188.0907,16709.0
2024-03-28 15:25:00,197.6,197.72,197.06,197.53,57445.0,188.1097,188.2239,187.5956,188.0431,57445.0
2024-03-28 15:30:00,197.53,197.59,197.23,197.28,27160.0,188.0431,188.1002,187.7575,187.8051,27160.0
2024-03-28 15:35:00,197.27,197.27,196.79,196.92,21899.0,187.7955,187.7955,187.3386,187.4623,21899.0
2024-03-28 15:40:00,196.92,197.01,196.8,196.93,24892.0,187.4623,187.548,187.3481,187.4719,24892.0
2024-03-28 15:45:00,196.93,197.32,196.81,197.29,54927.0,187.4719,187.8431,187.3576,187.8146,54927.0
2024-03-28 15:50:00,197.28,197.39,197.13,197.34,58816.0,187.8051,187.9098,187.6623,187.8622,58816.0
2024-03-28 15:55:00,197.37,197.78,197.11,197.57,134067.0,187.8907,188.281,187.6432,188.0811,134067.0
2024-04-01 09:30:00,196.55,196.58,195.67,195.81,61503.0,187.1101,187.1387,186.2724,186.4057,61503.0
2024-04-01 09:35:00,195.84,195.92,195.28,195.61,12577.0,186.4342,186.5104,185.9011,186.2153,12577.0
2024-04-01 09:40:00,195.49,195.63,194.5,194.65,17927.0,186.101,186.2343,185.1586,185.3014,17927.0
2024-04-01 09:45:00,194.64,195.15,194.52,195.0,6642.0,185.2919,185.7774,185.1776,185.6346,6642.0
2024-04-01 09:50:00,195.14,195.2,194.91,194.94,7859.0,185.7678,185.825,185.5489,185.5774,7859.0
2024-04-01 09:55:00,194.9,195.21,194.61,195.21,16469.0,185.5394,185.8345,185.2633,185.8345,16469.0
2024-04-01 10:00:00,195.0,195.21,194.21,194.22,8575.0,185.6346,185.8345,184.8825,184.892,8575.0
2024-04-01 10:05:00,194.24,194.38,193.58,193.58,10647.0,184.9111,185.0443,184.2828,184.2828,10647.0
2024-04-01 10:10:00,193.5,193.87,193.27,193.78,12617.0,184.2066,184.5588,183.9877,184.4732,12617.0
2024-04-01 10:15:00,193.68,193.83,193.37,193.78,18914.0,184.378,184.5208,184.0828,184.4732,18914.0
2024-04-01 10:20:00,193.67,193.77,193.46,193.5,8416.0,184.3684,184.4636,184.1685,184.2066,8416.0
2024-04-01 10:25:00,193.46,193.46,193.03,193.23,8245.0,184.1685,184.1685,183.7592,183.9496,8245.0
2024-04-01 10:30:00,193.23,193.26,192.91,193.18,13437.0,183.9496,183.9781,183.6449,183.902,13437.0
2024-04-01 10:35:00,193.19,193.45,193.12,193.45,8737.0,183.9115,184.159,183.8449,184.159,8737.0
2024-04-01 10:40:00,193.48,193.73,193.32,193.72,12911.0,184.1876,184.4256,184.0352,184.416,12911.0
2024-04-01 10:45:00,193.72,193.81,193.46,193.81,6930.0,184.416,184.5017,184.1685,184.5017,6930.0
2024-04-01 10:50:00,193.83,194.14,193.78,194.0,10369.0,184.5208,184.8159,184.4732,184.6826,10369.0
2024-04-01 10:55:00,193.98,194.07,193.84,193.84,5521.0,184.6636,184.7492,184.5303,184.5303,5521.0
2024-04-01 11:00:00,193.83,194.02,193.8,193.8,6175.0,184.5208,184.7016,184.4922,184.4922,6175.0
2024-04-01 11:05:00,193.77,193.84,193.58,193.64,9426.0,184.4636,184.5303,184.2828,184.3399,9426.0
2024-04-01 11:10:00,193.68,193.85,193.62,193.72,7424.0,184.378,184.5398,184.3208,184.416,7424.0
2024-04-01 11:15:00,193.71,193.84,193.62,193.64,6453.0,184.4065,184.5303,184.3208,184.3399,6453.0
2024-04-01 11:20:00,193.63,193.69,193.35,193.47,8639.0,184.3304,184.3875,184.0638,184.178,8639.0
2024-04-01 11:25:00,193.48,193.51,193.24,193.31,17645.0,184.1876,184.2161,183.9591,184.0257,17645.0
2024-04-01 11:30:00,193.36,193.5,193.33,193.38,8262.0,184.0733,184.2066,184.0448,184.0924,8262.0
2024-04-01 11:35:00,193.34,193.41,193.0,193.21,16706.0,184.0543,184.1209,183.7306,183.9305,16706.0
2024-04-01 11:40:00,193.19,193.27,193.02,193.22,7865.0,183.9115,183.9877,183.7497,183.9401,7865.0
2024-04-01 11:45:00,193.26,193.34,193.24,193.34,6155.0,183.9781,184.0543,183.9591,184.0543,6155.0
2024-04-01 11:50:00,193.31,193.56,193.31,193.56,7095.0,184.0257,184.2637,184.0257,184.2637,7095.0
2024-04-01 11:55:00,193.57,193.78,193.56,193.75,8966.0,184.2732,184.4732,184.2637,184.4446,8966.0
2024-04-01 12:00:00,193.71,193.71,193.49,193.55,3194.0,184.4065,184.4065,184.1971,184.2542,3194.0
2024-04-01 12:05:00,193.54,193.63,193.45,193.48,4096.0,184.2447,184.3304,184.159,184.1876,4096.0
2024-04-01 12:10:00,193.5,193.66,193.43,193.63,3428.0,184.2066,184.3589,184.14,184.3304,3428.0
2024-04-01 12:15:00,193.66,193.7,193.56,193.62,3180.0,184.3589,184.397,184.2637,184.3208,3180.0
2024-04-01 12:20:00,193.61,193.74,193.56,193.74,6699.0,184.3113,184.4351,184.2637,184.4351,6699.0
2024-04-01 12:25:00,193.76,193.78,193.59,193.64,2882.0,184.4541,184.4732,184.2923,184.3399,2882.0
2024-04-01 12:30:00,193.57,193.68,193.4,193.46,3205.0,184.2732,184.378,184.1114,184.1685,3205.0
2024-04-01 12:35:00,193.42,193.63,193.41,193.55,5196.0,184.1304,184.3304,184.1209,184.2542,5196.0
2024-04-01 12:40:00,193.56,193.87,193.53,193.75,9611.0,184.2637,184.5588,184.2352,184.4446,9611.0
2024-04-01 12:45:00,193.75,193.91,193.72,193.81,5299.0,184.4446,184.5969,184.416,184.5017,5299.0
2024-04-01 12:50:00,193.79,194.04,193.79,194.0,11170.0,184.4827,184.7207,184.4827,184.6826,11170.0
2024-04-01 12:55:00,193.97,194.05,193.94,194.0,6224.0,184.654,184.7302,184.6255,184.6826,6224.0
2024-04-01 13:00:00,193.94,193.94,193.52,193.53,3508.0,184.6255,184.6255,184.2256,184.2352,3508.0
2024-04-01 13:05:00,193.56,193.71,193.46,193.46,8594.0,184.2637,184.4065,184.1685,184.1685,8594.0
2024-04-01 13:10:00,193.44,193.59,193.44,193.47,25475.0,184.1495,184.2923,184.1495,184.178,25475.0
2024-04-01 13:15:00,193.44,193.44,192.28,192.28,17904.0,184.1495,184.1495,183.0452,183.0452,17904.0
2024-04-01 13:20:00,192.2,192.53,192.18,192.47,20895.0,182.969,183.2832,182.95,183.2261,20895.0
2024-04-01 13:25:00,192.43,192.5,192.27,192.37,10404.0,183.188,183.2546,183.0357,183.1309,10404.0
2024-04-01 13:30:00,192.35,192.44,192.22,192.43,16694.0,183.1118,183.1975,182.9881,183.188,16694.0
2024-04-01 13:35:00,192.43,192.59,192.3,192.37,13415.0,183.188,183.3403,183.0642,183.1309,13415.0
2024-04-01 13:40:00,192.35,192.56,192.32,192.45,9015.0,183.1118,183.3118,183.0833,183.207,9015.0
2024-04-01 13:45:00,192.45,192.68,192.43,192.44,10786.0,183.207,183.426,183.188,183.1975,10786.0
2024-04-01 13:50:00,192.44,192.69,192.34,192.67,10677.0,183.1975,183.4355,183.1023,183.4165,10677.0
2024-04-01 13:55:00,192.71,192.76,192.6,192.71,12555.0,183.4545,183.5021,183.3498,183.4545,12555.0
2024-04-01 14:00:00,192.72,192.75,192.58,192.7,11007.0,183.4641,183.4926,183.3308,183.445,11007.0
2024-04-01 14:05:00,192.71,193.04,192.71,192.98,12014.0,183.4545,183.7687,183.4545,183.7116,12014.0
2024-04-01 14:10:00,192.92,193.0,192.5,192.59,17765.0,183.6545,183.7306,183.2546,183.3403,17765.0
2024-04-01 14:15:00,192.59,192.7,192.55,192.58,13697.0,183.3403,183.445,183.3022,183.3308,13697.0
2024-04-01 14:20:00,192.62,192.82,192.58,192.58,11267.0,183.3689,183.5593,183.3308,183.3308,11267.0
2024-04-01 14:25:00,192.61,192.68,192.57,192.66,7877.0,183.3593,183.426,183.3213,183.4069,7877.0
2024-04-01 14:30:00,192.68,192.82,192.68,192.8,10645.0,183.426,183.5593,183.426,183.5402,10645.0
2024-04-01 14:35:00,192.8,192.85,192.69,192.76,10349.0,183.5402,183.5878,183.4355,183.5021,10349.0
2024-04-01 14:40:00,192.77,193.12,192.73,193.12,13350.0,183.5117,183.8449,183.4736,183.8449,13350.0
2024-04-01 14:45:00,193.06,193.16,193.05,193.14,6026.0,183.7877,183.8829,183.7782,183.8639,6026.0
2024-04-01 14:50:00,193.14,193.15,192.83,192.83,9583.0,183.8639,183.8734,183.5688,183.5688,9583.0
2024-04-01 14:55:00,192.91,193.02,192.83,192.97,6332.0,183.6449,183.7497,183.5688,183.7021,6332.0
2024-04-01 15:00:00,192.99,193.05,192.8,192.8,29800.0,183.7211,183.7782,183.5402,183.5402,29800.0
2024-04-01 15:05:00,192.81,193.2,192.79,193.04,87990.0,183.5497,183.921,183.5307,183.7687,87990.0
2024-04-01 15:10:00,193.03,193.2,192.97,193.04,11305.0,183.7592,183.921,183.7021,183.7687,11305.0
2024-04-01 15:15:00,193.04,193.2,192.99,192.99,7965.0,183.7687,183.921,183.7211,183.7211,7965.0
2024-04-01 15:20:00,193.01,193.1,192.93,193.05,10281.0,183.7401,183.8258,183.664,183.7782,10281.0
2024-04-01 15:25:00,193.07,193.24,193.07,193.19,7232.0,183.7973,183.9591,183.7973,183.9115,7232.0
2024-04-01 15:30:00,193.12,193.13,192.99,193.06,19612.0,183.8449,183.8544,183.7211,183.7877,19612.0
2024-04-01 15:35:00,193.03,193.04,192.88,192.91,20177.0,183.7592,183.7687,183.6164,183.6449,20177.0
2024-04-01 15:40:00,192.92,193.23,192.87,192.87,26572.0,183.6545,183.9496,183.6069,183.6069,26572.0
2024-04-01 15:45:00,192.82,192.86,192.38,192.42,24013.0,183.5593,183.5973,183.1404,183.1785,24013.0
2024-04-01 15:50:00,192.44,192.8,192.43,192.75,36632.0,183.1975,183.5402,183.188,183.4926,36632.0
2024-04-01 15:55:00,192.75,193.05,192.59,193.0,153473.0,183.4926,183.7782,183.3403,183.7306,153473.0
2024-04-02 09:30:00,191.83,191.92,191.34,191.84,29274.0,182.6168,182.7025,182.1503,182.6263,29274.0
2024-04-02 09:35:00,191.85,191.91,191.4,191.91,2280.0,182.6359,182.693,182.2075,182.693,2280.0
2024-04-02 09:40:00,192.01,192.56,192.01,192.56,6068.0,182.7882,183.3118,182.7882,183.3118,6068.0
2024-04-02 09:45:00,192.55,193.17,192.44,192.73,28288.0,183.3022,183.8925,183.1975,183.4736,28288.0
2024-04-02 09:50:00,192.69,192.73,192.29,192.53,14053.0,183.4355,183.4736,183.0547,183.2832,14053.0
2024-04-02 09:55:00,192.56,192.65,192.14,192.26,12121.0,183.3118,183.3974,182.9119,183.0262,12121.0
2024-04-02 10:00:00,192.36,192.36,191.65,191.96,26736.0,183.1214,183.1214,182.4455,182.7406,26736.0
2024-04-02 10:05:00,191.9,192.04,191.52,191.57,14494.0,182.6834,182.8167,182.3217,182.3693,14494.0
2024-04-02 10:10:00,191.6,191.99,191.56,191.86,11660.0,182.3979,182.7691,182.3598,182.6454,11660.0
2024-04-02 10:15:00,191.85,191.97,191.61,191.72,22504.0,182.6359,182.7501,182.4074,182.5121,22504.0
2024-04-02 10:20:00,191.81,192.15,191.81,192.01,22003.0,182.5978,182.9214,182.5978,182.7882,22003.0
2024-04-02 10:25:00,191.95,192.05,191.82,191.86,20986.0,182.731,182.8262,182.6073,182.6454,20986.0
2024-04-02 10:30:00,191.85,192.03,191.78,192.03,8443.0,182.6359,182.8072,182.5692,182.8072,8443.0
2024-04-02 10:35:00,192.03,192.41,192.03,192.31,12295.0,182.8072,183.169,182.8072,183.0738,12295.0
2024-04-02 10:40:00,192.31,192.33,192.05,192.11,5298.0,183.0738,183.0928,182.8262,182.8834,5298.0
2024-04-02 10:45:00,192.06,192.13,192.0,192.07,5158.0,182.8358,182.9024,182.7786,182.8453,5158.0
2024-04-02 10:50:00,192.08,192.34,192.05,192.24,15886.0,182.8548,183.1023,182.8262,183.0071,15886.0
2024-04-02 10:55:00,192.22,192.71,192.19,192.71,18564.0,182.9881,183.4545,182.9595,183.4545,18564.0
2024-04-02 11:00:00,192.7,193.13,192.69,193.11,22830.0,183.445,183.8544,183.4355,183.8353,22830.0
2024-04-02 11:05:00,193.11,193.15,192.99,193.13,10416.0,183.8353,183.8734,183.7211,183.8544,10416.0
2024-04-02 11:10:00,193.09,193.4,193.03,193.16,6174.0,183.8163,184.1114,183.7592,183.8829,6174.0
2024-04-02 11:15:00,193.17,193.22,193.12,193.15,3703.0,183.8925,183.9401,183.8449,183.8734,3703.0
2024-04-02 11:20:00,193.19,193.47,193.19,193.43,7397.0,183.9115,184.178,183.9115,184.14,7397.0
2024-04-02 11:25:00,193.43,193.48,193.35,193.41,22760.0,184.14,184.1876,184.0638,184.1209,22760.0
2024-04-02 11:30:00,193.42,193.83,193.42,193.61,11815.0,184.1304,184.5208,184.1304,184.3113,11815.0
2024-04-02 11:35:00,193.65,193.77,193.47,193.57,9554.0,184.3494,184.4636,184.178,184.2732,9554.0
2024-04-02 11:40:00,193.62,193.69,193.56,193.61,3916.0,184.3208,184.3875,184.2637,184.3113,3916.0
2024-04-02 11:45:00,193.6,193.6,192.69,192.7,10478.0,184.3018,184.3018,183.4355,183.445,10478.0
2024-04-02 11:50:00,192.64,192.7,192.45,192.61,15966.0,183.3879,183.445,183.207,183.3593,15966.0
2024-04-02 11:55:00,192.61,192.76,192.46,192.59,9825.0,183.3593,183.5021,183.2166,183.3403,9825.0
2024-04-02 12:00:00,192.67,192.98,192.66,192.8,8209.0,183.4165,183.7116,183.4069,183.5402,8209.0
2024-04-02 12:05:00,192.8,192.88,192.59,192.83,4594.0,183.5402,183.6164,183.3403,183.5688,4594.0
2024-04-02 12:10:00,192.84,192.94,192.76,192.94,6599.0,183.5783,183.6735,183.5021,183.6735,6599.0
2024-04-02 12:15:00,192.95,193.12,192.89,193.12,22752.0,183.683,183.8449,183.6259,183.8449,22752.0
2024-04-02 12:20:00,193.12,193.15,192.93,192.93,6809.0,183.8449,183.8734,183.664,183.664,6809.0
2024-04-02 12:25:00,192.88,193.0,192.88,192.97,2169.0,183.6164,183.7306,183.6164,183.7021,2169.0
2024-04-02 12:30:00,192.97,192.97,192.71,192.71,5519.0,183.7021,183.7021,183.4545,183.4545,5519.0
2024-04-02 12:35:00,192.71,192.86,192.39,192.42,5482.0,183.4545,183.5973,183.1499,183.1785,5482.0
2024-04-02 12:40:00,192.37,192.41,192.08,192.08,10480.0,183.1309,183.169,182.8548,182.8548,10480.0
2024-04-02 12:45:00,192.09,192.32,192.05,192.23,12608.0,182.8643,183.0833,182.8262,182.9976,12608.0
2024-04-02 12:50:00,192.27,192.49,192.04,192.15,46666.0,183.0357,183.2451,182.8167,182.9214,46666.0
2024-04-02 12:55:00,192.17,192.28,191.84,192.04,16352.0,182.9405,183.0452,182.6263,182.8167,16352.0
2024-04-02 13:00:00,192.12,192.29,192.12,192.2,14900.0,182.8929,183.0547,182.8929,182.969,14900.0
2024-04-02 13:05:00,192.23,192.35,192.22,192.35,17231.0,182.9976,183.1118,182.9881,183.1118,17231.0
2024-04-02 13:10:00,192.35,192.35,192.22,192.24,18507.0,183.1118,183.1118,182.9881,183.0071,18507.0
2024-04-02 13:15:00,192.25,192.33,192.24,192.3,11951.0,183.0166,183.0928,183.0071,183.0642,11951.0
2024-04-02 13:20:00,192.34,192.4,192.22,192.24,4135.0,183.1023,183.1594,182.9881,183.0071,4135.0
2024-04-02 13:25:00,192.31,192.33,192.24,192.25,9998.0,183.0738,183.0928,183.0071,183.0166,9998.0
2024-04-02 13:30:00,192.25,192.43,192.22,192.4,3561.0,183.0166,183.188,182.9881,183.1594,3561.0
2024-04-02 13:35:00,192.4,192.46,192.36,192.38,3021.0,183.1594,183.2166,183.1214,183.1404,3021.0
2024-04-02 13:40:00,192.35,192.43,192.17,192.43,10500.0,183.1118,183.188,182.9405,183.188,10500.0
2024-04-02 13:45:00,192.41,192.52,192.37,192.4,4364.0,183.169,183.2737,183.1309,183.1594,4364.0
2024-04-02 13:50:00,192.43,192.46,192.37,192.42,4972.0,183.188,183.2166,183.1309,183.1785,4972.0
2024-04-02 13:55:00,192.43,192.47,192.35,192.45,12726.0,183.188,183.2261,183.1118,183.207,12726.0
2024-04-02 14:00:00,192.51,192.51,192.35,192.39,5414.0,183.2642,183.2642,183.1118,183.1499,5414.0
2024-04-02 14:05:00,192.39,192.49,192.36,192.46,5141.0,183.1499,183.2451,183.1214,183.2166,5141.0
2024-04-02 14:10:00,192.46,192.62,192.44,192.49,7945.0,183.2166,183.3689,183.1975,183.2451,7945.0
2024-04-02 14:15:00,192.51,192.57,192.46,192.5,23194.0,183.2642,183.3213,183.2166,183.2546,23194.0
2024-04-02 14:20:00,192.49,192.55,192.42,192.5,16350.0,183.2451,183.3022,183.1785,183.2546,16350.0
2024-04-02 14:25:00,192.47,192.47,192.08,192.08,11029.0,183.2261,183.2261,182.8548,182.8548,11029.0
2024-04-02 14:30:00,192.09,192.4,192.09,192.26,35693.0,182.8643,183.1594,182.8643,183.0262,35693.0
2024-04-02 14:35:00,192.27,192.27,191.76,191.76,51822.0,183.0357,183.0357,182.5502,182.5502,51822.0
2024-04-02 14:40:00,191.8,192.12,191.79,192.09,24702.0,182.5883,182.8929,182.5787,182.8643,24702.0
2024-04-02 14:45:00,192.09,192.29,192.08,192.16,15433.0,182.8643,183.0547,182.8548,182.931,15433.0
2024-04-02 14:50:00,192.14,192.23,192.08,192.08,5687.0,182.9119,182.9976,182.8548,182.8548,5687.0
2024-04-02 14:55:00,192.1,192.1,191.71,191.72,6284.0,182.8738,182.8738,182.5026,182.5121,6284.0
2024-04-02 15:00:00,191.67,192.03,191.63,192.01,8935.0,182.4645,182.8072,182.4264,182.7882,8935.0
2024-04-02 15:05:00,192.02,192.13,191.97,192.05,16158.0,182.7977,182.9024,182.7501,182.8262,16158.0
2024-04-02 15:10:00,192.02,192.07,191.97,192.0,14282.0,182.7977,182.8453,182.7501,182.7786,14282.0
2024-04-02 15:15:00,192.0,192.32,191.99,192.32,13227.0,182.7786,183.0833,182.7691,183.0833,13227.0
2024-04-02 15:20:00,192.32,192.44,192.32,192.34,9119.0,183.0833,183.1975,183.0833,183.1023,9119.0
2024-04-02 15:25:00,192.39,192.4,192.31,192.37,6029.0,183.1499,183.1594,183.0738,183.1309,6029.0
2024-04-02 15:30:00,192.38,192.42,192.24,192.27,9556.0,183.1404,183.1785,183.0071,183.0357,9556.0
2024-04-02 15:35:00,192.3,192.3,192.06,192.09,53497.0,183.0642,183.0642,182.8358,182.8643,53497.0
2024-04-02 15:40:00,192.08,192.2,191.95,192.16,23431.0,182.8548,182.969,182.731,182.931,23431.0
2024-04-02 15:45:00,192.16,192.32,192.1,192.27,36007.0,182.931,183.0833,182.8738,183.0357,36007.0
2024-04-02 15:50:00,192.25,192.44,192.18,192.41,57091.0,183.0166,183.1975,182.95,183.169,57091.0
2024-04-02 15:55:00,192.43,192.51,191.97,192.22,143105.0,183.188,183.2642,182.7501,182.9881,143105.0
2024-04-03 09:30:00,191.37,191.63,190.64,190.68,36661.0,182.1789,182.4264,181.484,181.522,36661.0
2024-04-03 09:35:00,190.75,191.42,190.51,190.8,19584.0,181.5887,182.2265,181.3602,181.6363,19584.0
2024-04-03 09:40:00,190.79,191.02,190.71,190.86,13031.0,181.6268,181.8457,181.5506,181.6934,13031.0
2024-04-03 09:45:00,190.88,190.98,190.8,190.92,30640.0,181.7124,181.8076,181.6363,181.7505,30640.0
2024-04-03 09:50:00,190.92,191.03,190.18,190.33,12930.0,181.7505,181.8552,181.0461,181.1889,12930.0
2024-04-03 09:55:00,190.25,190.95,190.25,190.75,15766.0,181.1127,181.7791,181.1127,181.5887,15766.0
2024-04-03 10:00:00,190.78,191.57,190.78,191.44,7453.0,181.6172,182.3693,181.6172,182.2455,7453.0
2024-04-03 10:05:00,191.35,192.05,191.35,191.86,35757.0,182.1599,182.8262,182.1599,182.6454,35757.0
2024-04-03 10:10:00,191.86,192.75,191.75,192.43,17162.0,182.6454,183.4926,182.5407,183.188,17162.0
2024-04-03 10:15:00,192.53,192.53,192.18,192.24,7893.0,183.2832,183.2832,182.95,183.0071,7893.0
2024-04-03 10:20:00,192.3,192.44,192.22,192.28,10240.0,183.0642,183.1975,182.9881,183.0452,10240.0
2024-04-03 10:25:00,192.28,192.33,191.96,191.96,27582.0,183.0452,183.0928,182.7406,182.7406,27582.0
2024-04-03 10:30:00,192.0,192.11,191.73,191.73,11429.0,182.7786,182.8834,182.5216,182.5216,11429.0
2024-04-03 10:35:00,191.73,191.76,191.27,191.62,36682.0,182.5216,182.5502,182.0837,182.4169,36682.0
2024-04-03 10:40:00,191.64,191.73,191.43,191.72,5627.0,182.4359,182.5216,182.236,182.5121,5627.0
2024-04-03 10:45:00,191.74,191.79,191.48,191.67,8308.0,182.5311,182.5787,182.2836,182.4645,8308.0
2024-04-03 10:50:00,191.62,191.76,191.52,191.67,5589.0,182.4169,182.5502,182.3217,182.4645,5589.0
2024-04-03 10:55:00,191.56,191.69,191.42,191.53,11146.0,182.3598,182.4835,182.2265,182.3312,11146.0
2024-04-03 11:00:00,191.53,191.58,191.45,191.58,18737.0,182.3312,182.3788,182.2551,182.3788,18737.0
2024-04-03 11:05:00,191.55,191.57,191.33,191.34,11177.0,182.3503,182.3693,182.1408,182.1503,11177.0
2024-04-03 11:10:00,191.39,191.43,190.82,190.85,12658.0,182.1979,182.236,181.6553,181.6839,12658.0
2024-04-03 11:15:00,190.82,191.07,190.82,191.07,7059.0,181.6553,181.8933,181.6553,181.8933,7059.0
2024-04-03 11:20:00,191.15,191.23,191.11,191.21,4340.0,181.9695,182.0456,181.9314,182.0266,4340.0
2024-04-03 11:25:00,191.2,191.24,190.79,190.9,23238.0,182.0171,182.0551,181.6268,181.7315,23238.0
2024-04-03 11:30:00,190.83,190.83,190.59,190.66,5898.0,181.6648,181.6648,181.4364,181.503,5898.0
2024-04-03 11:35:00,190.72,190.91,190.67,190.91,4443.0,181.5601,181.741,181.5125,181.741,4443.0
2024-04-03 11:40:00,190.92,190.92,190.78,190.82,5872.0,181.7505,181.7505,181.6172,181.6553,5872.0
2024-04-03 11:45:00,190.77,190.81,190.61,190.69,6998.0,181.6077,181.6458,181.4554,181.5316,6998.0
2024-04-03 11:50:00,190.66,190.78,190.54,190.64,17276.0,181.503,181.6172,181.3888,181.484,17276.0
2024-04-03 11:55:00,190.66,190.75,190.58,190.7,5341.0,181.503,181.5887,181.4268,181.5411,5341.0
2024-04-03 12:00:00,190.63,190.84,190.62,190.69,5422.0,181.4744,181.6744,181.4649,181.5316,5422.0
2024-04-03 12:05:00,190.65,190.84,190.65,190.77,1661.0,181.4935,181.6744,181.4935,181.6077,1661.0
2024-04-03 12:10:00,190.82,190.91,190.47,190.54,6914.0,181.6553,181.741,181.3221,181.3888,6914.0
2024-04-03 12:15:00,190.54,190.94,190.47,190.87,6547.0,181.3888,181.7696,181.3221,181.7029,6547.0
2024-04-03 12:20:00,190.83,191.11,190.77,191.11,4792.0,181.6648,181.9314,181.6077,181.9314,4792.0
2024-04-03 12:25:00,191.05,191.21,190.98,191.14,9411.0,181.8743,182.0266,181.8076,181.9599,9411.0
2024-04-03 12:30:00,191.15,191.22,191.03,191.06,7229.0,181.9695,182.0361,181.8552,181.8838,7229.0
2024-04-03 12:35:00,191.05,191.05,190.57,190.79,7919.0,181.8743,181.8743,181.4173,181.6268,7919.0
2024-04-03 12:40:00,190.78,191.16,190.78,191.16,15187.0,181.6172,181.979,181.6172,181.979,15187.0
2024-04-03 12:45:00,191.19,191.47,191.16,191.43,7526.0,182.0075,182.2741,181.979,182.236,7526.0
2024-04-03 12:50:00,191.36,191.83,191.35,191.75,2994.0,182.1694,182.6168,182.1599,182.5407,2994.0
2024-04-03 12:55:00,191.75,191.8,191.3,191.3,27778.0,182.5407,182.5883,182.1123,182.1123,27778.0
2024-04-03 13:00:00,191.35,191.46,191.26,191.29,3422.0,182.1599,182.2646,182.0742,182.1027,3422.0
2024-04-03 13:05:00,191.34,191.54,191.34,191.52,4925.0,182.1503,182.3407,182.1503,182.3217,4925.0
2024-04-03 13:10:00,191.47,191.53,191.23,191.52,10838.0,182.2741,182.3312,182.0456,182.3217,10838.0
2024-04-03 13:15:00,191.5,191.59,191.4,191.43,5315.0,182.3027,182.3883,182.2075,182.236,5315.0
2024-04-03 13:20:00,191.4,191.57,191.4,191.56,2660.0,182.2075,182.3693,182.2075,182.3598,2660.0
2024-04-03 13:25:00,191.59,191.63,191.34,191.39,9954.0,182.3883,182.4264,182.1503,182.1979,9954.0
2024-04-03 13:30:00,191.36,191.42,191.19,191.2,4344.0,182.1694,182.2265,182.0075,182.0171,4344.0
2024-04-03 13:35:00,191.23,191.65,191.19,191.42,241186.0,182.0456,182.4455,182.0075,182.2265,241186.0
2024-04-03 13:40:00,191.42,191.89,191.42,191.88,8715.0,182.2265,182.6739,182.2265,182.6644,8715.0
2024-04-03 13:45:00,191.97,192.0,191.71,191.89,6328.0,182.7501,182.7786,182.5026,182.6739,6328.0
2024-04-03 13:50:00,191.98,192.14,191.9,192.06,6757.0,182.7596,182.9119,182.6834,182.8358,6757.0
2024-04-03 13:55:00,192.1,192.1,191.9,192.05,22096.0,182.8738,182.8738,182.6834,182.8262,22096.0
2024-04-03 14:00:00,192.04,192.07,191.95,192.0,34311.0,182.8167,182.8453,182.731,182.7786,34311.0
2024-04-03 14:05:00,192.0,192.05,191.87,192.03,15495.0,182.7786,182.8262,182.6549,182.8072,15495.0
2024-04-03 14:10:00,192.04,192.28,192.0,192.08,47033.0,182.8167,183.0452,182.7786,182.8548,47033.0
2024-04-03 14:15:00,192.11,192.27,191.99,192.17,4472.0,182.8834,183.0357,182.7691,182.9405,4472.0
2024-04-03 14:20:00,192.16,192.23,192.0,192.18,13310.0,182.931,182.9976,182.7786,182.95,13310.0
2024-04-03 14:25:00,192.14,192.18,192.01,192.13,8636.0,182.9119,182.95,182.7882,182.9024,8636.0
2024-04-03 14:30:00,192.16,192.22,192.04,192.16,7554.0,182.931,182.9881,182.8167,182.931,7554.0
2024-04-03 14:35:00,192.23,192.31,192.09,192.31,13503.0,182.9976,183.0738,182.8643,183.0738,13503.0
2024-04-03 14:40:00,192.26,192.39,192.21,192.32,10595.0,183.0262,183.1499,182.9786,183.0833,10595.0
2024-04-03 14:45:00,192.26,192.46,192.2,192.42,16736.0,183.0262,183.2166,182.969,183.1785,16736.0
2024-04-03 14:50:00,192.41,192.44,192.24,192.38,4718.0,183.169,183.1975,183.0071,183.1404,4718.0
2024-04-03 14:55:00,192.4,192.53,192.36,192.49,5737.0,183.1594,183.2832,183.1214,183.2451,5737.0
2024-04-03 15:00:00,192.45,192.79,192.44,192.79,11069.0,183.207,183.5307,183.1975,183.5307,11069.0
2024-04-03 15:05:00,192.78,192.86,192.63,192.66,10859.0,183.5212,183.5973,183.3784,183.4069,10859.0
2024-04-03 15:10:00,192.65,192.67,192.13,192.13,48471.0,183.3974,183.4165,182.9024,182.9024,48471.0
2024-04-03 15:15:00,192.13,192.47,192.07,192.25,36704.0,182.9024,183.2261,182.8453,183.0166,36704.0
2024-04-03 15:20:00,192.22,192.28,192.1,192.17,15653.0,182.9881,183.0452,182.8738,182.9405,15653.0
2024-04-03 15:25:00,192.17,192.31,192.13,192.19,7876.0,182.9405,183.0738,182.9024,182.9595,7876.0
2024-04-03 15:30:00,192.21,192.45,192.16,192.45,14058.0,182.9786,183.207,182.931,183.207,14058.0
2024-04-03 15:35:00,192.45,192.94,192.41,192.85,13653.0,183.207,183.6735,183.169,183.5878,13653.0
2024-04-03 15:40:00,192.86,193.01,192.77,192.81,8924.0,183.5973,183.7401,183.5117,183.5497,8924.0
2024-04-03 15:45:00,192.81,193.22,192.65,193.21,17650.0,183.5497,183.9401,183.3974,183.9305,17650.0
2024-04-03 15:50:00,193.2,193.25,192.63,192.65,37922.0,183.921,183.9686,183.3784,183.3974,37922.0
2024-04-03 15:55:00,192.63,192.75,192.27,192.31,121459.0,183.3784,183.4926,183.0357,183.0738,121459.0
2024-04-04 09:30:00,194.09,194.58,193.85,194.24,32473.0,184.7683,185.2347,184.5398,184.9111,32473.0
2024-04-04 09:35:00,194.28,194.44,193.94,194.25,7921.0,184.9491,185.1015,184.6255,184.9206,7921.0
2024-04-04 09:40:00,194.22,194.28,193.98,194.01,7076.0,184.892,184.9491,184.6636,184.6921,7076.0
2024-04-04 09:45:00,193.9,194.27,193.89,194.2,19993.0,184.5874,184.9396,184.5779,184.873,19993.0
2024-04-04 09:50:00,194.3,194.51,194.05,194.05,21604.0,184.9682,185.1681,184.7302,184.7302,21604.0
2024-04-04 09:55:00,194.12,194.5,194.05,194.38,12140.0,184.7968,185.1586,184.7302,185.0443,12140.0
2024-04-04 10:00:00,194.51,194.68,194.28,194.67,10247.0,185.1681,185.3299,184.9491,185.3204,10247.0
2024-04-04 10:05:00,194.64,194.73,194.19,194.72,9678.0,185.2919,185.3775,184.8635,185.368,9678.0
2024-04-04 10:10:00,194.67,194.8,194.57,194.58,12830.0,185.3204,185.4442,185.2252,185.2347,12830.0
2024-04-04 10:15:00,194.56,194.67,194.19,194.19,6488.0,185.2157,185.3204,184.8635,184.8635,6488.0
2024-04-04 10:20:00,194.13,194.13,193.88,193.88,4324.0,184.8063,184.8063,184.5684,184.5684,4324.0
2024-04-04 10:25:00,193.95,194.09,193.95,194.02,8090.0,184.635,184.7683,184.635,184.7016,8090.0
2024-04-04 10:30:00,194.0,194.08,193.71,193.72,8455.0,184.6826,184.7587,184.4065,184.416,8455.0
2024-04-04 10:35:00,193.62,193.67,193.42,193.42,3299.0,184.3208,184.3684,184.1304,184.1304,3299.0
2024-04-04 10:40:00,193.44,193.77,193.44,193.75,6561.0,184.1495,184.4636,184.1495,184.4446,6561.0
2024-04-04 10:45:00,193.76,193.81,193.64,193.69,7391.0,184.4541,184.5017,184.3399,184.3875,7391.0
2024-04-04 10:50:00,193.74,193.85,193.63,193.83,11950.0,184.4351,184.5398,184.3304,184.5208,11950.0
2024-04-04 10:55:00,193.81,193.87,193.63,193.67,7704.0,184.5017,184.5588,184.3304,184.3684,7704.0
2024-04-04 11:00:00,193.69,193.72,193.08,193.22,14116.0,184.3875,184.416,183.8068,183.9401,14116.0
2024-04-04 11:05:00,193.18,193.2,192.92,193.07,15376.0,183.902,183.921,183.6545,183.7973,15376.0
2024-04-04 11:10:00,193.05,193.12,192.93,192.98,8267.0,183.7782,183.8449,183.664,183.7116,8267.0
2024-04-04 11:15:00,193.05,193.2,192.92,192.95,21775.0,183.7782,183.921,183.6545,183.683,21775.0
2024-04-04 11:20:00,192.97,193.09,192.95,193.02,17765.0,183.7021,183.8163,183.683,183.7497,17765.0
2024-04-04 11:25:00,193.0,193.15,192.98,193.01,14411.0,183.7306,183.8734,183.7116,183.7401,14411.0
2024-04-04 11:30:00,193.02,193.3,193.0,193.22,4657.0,183.7497,184.0162,183.7306,183.9401,4657.0
2024-04-04 11:35:00,193.28,193.3,193.06,193.06,5954.0,183.9972,184.0162,183.7877,183.7877,5954.0
2024-04-04 11:40:00,193.14,193.23,193.06,193.14,9907.0,183.8639,183.9496,183.7877,183.8639,9907.0
2024-04-04 11:45:00,193.13,193.34,193.12,193.28,4412.0,183.8544,184.0543,183.8449,183.9972,4412.0
2024-04-04 11:50:00,193.3,193.34,193.16,193.18,6286.0,184.0162,184.0543,183.8829,183.902,6286.0
2024-04-04 11:55:00,193.17,193.43,193.16,193.36,3710.0,183.8925,184.14,183.8829,184.0733,3710.0
2024-04-04 12:00:00,193.35,193.37,193.14,193.17,2873.0,184.0638,184.0828,183.8639,183.8925,2873.0
2024-04-04 12:05:00,193.21,193.38,193.18,193.34,5168.0,183.9305,184.0924,183.902,184.0543,5168.0
2024-04-04 12:10:00,193.35,193.51,193.22,193.32,9941.0,184.0638,184.2161,183.9401,184.0352,9941.0
2024-04-04 12:15:00,193.35,193.39,193.24,193.24,4264.0,184.0638,184.1019,183.9591,183.9591,4264.0
2024-04-04 12:20:00,193.24,193.28,192.93,192.95,4204.0,183.9591,183.9972,183.664,183.683,4204.0
2024-04-04 12:25:00,192.9,193.01,192.85,192.96,14574.0,183.6354,183.7401,183.5878,183.6925,14574.0
2024-04-04 12:30:00,192.94,193.0,192.81,192.81,7946.0,183.6735,183.7306,183.5497,183.5497,7946.0
2024-04-04 12:35:00,192.77,192.83,192.65,192.76,12118.0,183.5117,183.5688,183.3974,183.5021,12118.0
2024-04-04 12:40:00,192.79,192.91,192.51,192.53,14669.0,183.5307,183.6449,183.2642,183.2832,14669.0
2024-04-04 12:45:00,192.53,192.54,192.12,192.25,23015.0,183.2832,183.2927,182.8929,183.0166,23015.0
2024-04-04 12:50:00,192.24,192.29,191.95,192.11,11394.0,183.0071,183.0547,182.731,182.8834,11394.0
2024-04-04 12:55:00,192.14,192.45,192.14,192.3,6732.0,182.9119,183.207,182.9119,183.0642,6732.0
2024-04-04 13:00:00,192.27,192.47,192.27,192.38,27465.0,183.0357,183.2261,183.0357,183.1404,27465.0
2024-04-04 13:05:00,192.38,192.44,192.26,192.34,7950.0,183.1404,183.1975,183.0262,183.1023,7950.0
2024-04-04 13:10:00,192.38,192.41,192.26,192.41,5519.0,183.1404,183.169,183.0262,183.169,5519.0
2024-04-04 13:15:00,192.39,192.41,192.31,192.41,3826.0,183.1499,183.169,183.0738,183.169,3826.0
2024-04-04 13:20:00,192.45,192.5,192.43,192.5,4592.0,183.207,183.2546,183.188,183.2546,4592.0
2024-04-04 13:25:00,192.48,192.5,192.37,192.42,8062.0,183.2356,183.2546,183.1309,183.1785,8062.0
2024-04-04 13:30:00,192.39,192.44,192.28,192.33,8762.0,183.1499,183.1975,183.0452,183.0928,8762.0
2024-04-04 13:35:00,192.33,192.51,192.32,192.47,8587.0,183.0928,183.2642,183.0833,183.2261,8587.0
2024-04-04 13:40:00,192.46,192.53,192.33,192.43,8954.0,183.2166,183.2832,183.0928,183.188,8954.0
2024-04-04 13:45:00,192.39,192.45,192.33,192.43,6191.0,183.1499,183.207,183.0928,183.188,6191.0
2024-04-04 13:50:00,192.39,192.39,192.04,192.09,3618.0,183.1499,183.1499,182.8167,182.8643,3618.0
2024-04-04 13:55:00,192.09,192.11,191.64,191.64,5262.0,182.8643,182.8834,182.4359,182.4359,5262.0
2024-04-04 14:00:00,191.69,191.81,191.56,191.56,5752.0,182.4835,182.5978,182.3598,182.3598,5752.0
2024-04-04 14:05:00,191.65,191.67,191.35,191.35,9059.0,182.4455,182.4645,182.1599,182.1599,9059.0
2024-04-04 14:10:00,191.33,191.4,191.07,191.23,27196.0,182.1408,182.2075,181.8933,182.0456,27196.0
2024-04-04 14:15:00,191.24,191.25,190.94,190.97,10912.0,182.0551,182.0647,181.7696,181.7981,10912.0
2024-04-04 14:20:00,190.97,191.05,190.79,191.05,22609.0,181.7981,181.8743,181.6268,181.8743,22609.0
2024-04-04 14:25:00,191.03,191.06,190.35,190.35,23939.0,181.8552,181.8838,181.2079,181.2079,23939.0
2024-04-04 14:30:00,190.31,190.42,190.17,190.26,21087.0,181.1698,181.2745,181.0365,181.1222,21087.0
2024-04-04 14:35:00,190.27,191.03,190.27,191.03,20361.0,181.1317,181.8552,181.1317,181.8552,20361.0
2024-04-04 14:40:00,191.0,191.0,190.83,190.85,18444.0,181.8267,181.8267,181.6648,181.6839,18444.0
2024-04-04 14:45:00,190.89,191.34,190.89,191.21,6556.0,181.722,182.1503,181.722,182.0266,6556.0
2024-04-04 14:50:00,191.21,191.54,191.2,191.22,8145.0,182.0266,182.3407,182.0171,182.0361,8145.0
2024-04-04 14:55:00,191.18,191.18,190.85,190.97,25981.0,181.998,181.998,181.6839,181.7981,25981.0
2024-04-04 15:00:00,190.93,191.22,190.82,190.96,43707.0,181.76,182.0361,181.6553,181.7886,43707.0
2024-04-04 15:05:00,191.0,191.36,190.97,191.3,23751.0,181.8267,182.1694,181.7981,182.1123,23751.0
2024-04-04 15:10:00,191.12,191.49,191.1,191.45,26920.0,181.9409,182.2931,181.9219,182.2551,26920.0
2024-04-04 15:15:00,191.4,191.4,190.93,191.17,6310.0,182.2075,182.2075,181.76,181.9885,6310.0
2024-04-04 15:20:00,191.19,191.36,191.16,191.2,7164.0,182.0075,182.1694,181.979,182.0171,7164.0
2024-04-04 15:25:00,191.15,191.26,190.97,190.98,25157.0,181.9695,182.0742,181.7981,181.8076,25157.0
2024-04-04 15:30:00,190.98,191.1,190.62,190.79,26466.0,181.8076,181.9219,181.4649,181.6268,26466.0
2024-04-04 15:35:00,190.74,190.75,190.25,190.28,34908.0,181.5792,181.5887,181.1127,181.1413,34908.0
2024-04-04 15:40:00,190.28,190.49,190.09,190.48,18262.0,181.1413,181.3412,180.9604,181.3316,18262.0
2024-04-04 15:45:00,190.5,191.06,190.49,191.04,45522.0,181.3507,181.8838,181.3412,181.8648,45522.0
2024-04-04 15:50:00,191.06,191.16,190.27,190.68,36310.0,181.8838,181.979,181.1317,181.522,36310.0
2024-04-04 15:55:00,190.69,190.75,190.15,190.27,90871.0,181.5316,181.5887,181.0175,181.1317,90871.0
2024-04-05 09:30:00,189.25,190.84,188.78,190.8,76123.0,180.1607,181.6744,179.7133,181.6363,76123.0
2024-04-05 09:35:00,191.01,191.25,190.42,191.09,14015.0,181.8362,182.0647,181.2745,181.9124,14015.0
2024-04-05 09:40:00,190.77,191.08,190.67,190.8,9230.0,181.6077,181.9028,181.5125,181.6363,9230.0
2024-04-05 09:45:00,190.84,191.07,190.82,190.91,9308.0,181.6744,181.8933,181.6553,181.741,9308.0
2024-04-05 09:50:00,190.91,191.47,190.75,191.4,20868.0,181.741,182.2741,181.5887,182.2075,20868.0
2024-04-05 09:55:00,191.46,191.48,191.06,191.23,26909.0,182.2646,182.2836,181.8838,182.0456,26909.0
2024-04-05 10:00:00,191.13,191.24,190.59,190.88,20686.0,181.9504,182.0551,181.4364,181.7124,20686.0
2024-04-05 10:05:00,190.84,190.96,190.34,190.47,17864.0,181.6744,181.7886,181.1984,181.3221,17864.0
2024-04-05 10:10:00,190.47,190.55,190.22,190.4,13228.0,181.3221,181.3983,181.0841,181.2555,13228.0
2024-04-05 10:15:00,190.42,190.53,190.09,190.2,9937.0,181.2745,181.3792,180.9604,181.0651,9937.0
2024-04-05 10:20:00,190.17,190.34,189.95,189.95,6982.0,181.0365,181.1984,180.8271,180.8271,6982.0
2024-04-05 10:25:00,189.93,190.02,189.64,190.0,15863.0,180.8081,180.8937,180.532,180.8747,15863.0
2024-04-05 10:30:00,189.97,190.35,189.87,190.29,27587.0,180.8461,181.2079,180.7509,181.1508,27587.0
2024-04-05 10:35:00,190.35,190.53,190.0,190.28,15294.0,181.2079,181.3792,180.8747,181.1413,15294.0
2024-04-05 10:40:00,190.39,190.43,190.16,190.19,39718.0,181.246,181.284,181.027,181.0556,39718.0
2024-04-05 10:45:00,190.22,190.36,190.16,190.31,14924.0,181.0841,181.2174,181.027,181.1698,14924.0
2024-04-05 10:50:00,190.31,190.51,190.11,190.11,65479.0,181.1698,181.3602,180.9794,180.9794,65479.0
2024-04-05 10:55:00,190.12,190.36,190.06,190.28,14256.0,180.9889,181.2174,180.9318,181.1413,14256.0
2024-04-05 11:00:00,190.27,190.42,190.07,190.12,11830.0,181.1317,181.2745,180.9413,180.9889,11830.0
2024-04-05 11:05:00,190.06,190.4,190.01,190.28,11759.0,180.9318,181.2555,180.8842,181.1413,11759.0
2024-04-05 11:10:00,190.31,190.67,190.29,190.47,28062.0,181.1698,181.5125,181.1508,181.3221,28062.0
2024-04-05 11:15:00,190.47,190.77,190.34,190.43,9712.0,181.3221,181.6077,181.1984,181.284,9712.0
2024-04-05 11:20:00,190.42,190.49,190.22,190.28,9521.0,181.2745,181.3412,181.0841,181.1413,9521.0
2024-04-05 11:25:00,190.22,190.79,190.22,190.77,6261.0,181.0841,181.6268,181.0841,181.6077,6261.0
2024-04-05 11:30:00,190.73,190.81,190.62,190.68,7318.0,181.5696,181.6458,181.4649,181.522,7318.0
2024-04-05 11:35:00,190.66,190.68,190.39,190.54,5740.0,181.503,181.522,181.246,181.3888,5740.0
2024-04-05 11:40:00,190.55,190.75,190.52,190.74,7642.0,181.3983,181.5887,181.3697,181.5792,7642.0
2024-04-05 11:45:00,190.73,190.87,190.4,190.53,16452.0,181.5696,181.7029,181.2555,181.3792,16452.0
2024-04-05 11:50:00,190.59,191.08,190.59,190.94,16033.0,181.4364,181.9028,181.4364,181.7696,16033.0
2024-04-05 11:55:00,190.96,191.21,190.96,191.13,9403.0,181.7886,182.0266,181.7886,181.9504,9403.0
2024-04-05 12:00:00,191.16,191.16,190.99,191.14,8944.0,181.979,181.979,181.8172,181.9599,8944.0
2024-04-05 12:05:00,191.11,191.29,190.99,191.28,11492.0,181.9314,182.1027,181.8172,182.0932,11492.0
2024-04-05 12:10:00,191.28,191.45,191.25,191.44,8661.0,182.0932,182.2551,182.0647,182.2455,8661.0
2024-04-05 12:15:00,191.44,191.56,191.37,191.39,8479.0,182.2455,182.3598,182.1789,182.1979,8479.0
2024-04-05 12:20:00,191.37,191.43,191.17,191.43,10416.0,182.1789,182.236,181.9885,182.236,10416.0
2024-04-05 12:25:00,191.46,191.61,191.33,191.4,11447.0,182.2646,182.4074,182.1408,182.2075,11447.0
2024-04-05 12:30:00,191.4,191.52,191.39,191.43,8585.0,182.2075,182.3217,182.1979,182.236,8585.0
2024-04-05 12:35:00,191.44,191.68,191.42,191.68,8769.0,182.2455,182.474,182.2265,182.474,8769.0
2024-04-05 12:40:00,191.64,191.67,191.56,191.67,9359.0,182.4359,182.4645,182.3598,182.4645,9359.0
2024-04-05 12:45:00,191.69,191.91,191.61,191.61,15097.0,182.4835,182.693,182.4074,182.4074,15097.0
2024-04-05 12:50:00,191.59,192.17,191.59,192.17,27427.0,182.3883,182.9405,182.3883,182.9405,27427.0
2024-04-05 12:55:00,192.17,192.24,191.97,192.09,5492.0,182.9405,183.0071,182.7501,182.8643,5492.0
2024-04-05 13:00:00,192.09,192.09,191.6,191.61,4755.0,182.8643,182.8643,182.3979,182.4074,4755.0
2024-04-05 13:05:00,191.57,191.6,191.23,191.35,13370.0,182.3693,182.3979,182.0456,182.1599,13370.0
2024-04-05 13:10:00,191.37,191.5,191.18,191.18,9521.0,182.1789,182.3027,181.998,181.998,9521.0
2024-04-05 13:15:00,191.2,191.22,190.92,190.99,4925.0,182.0171,182.0361,181.7505,181.8172,4925.0
2024-04-05 13:20:00,191.01,191.06,190.88,191.04,9131.0,181.8362,181.8838,181.7124,181.8648,9131.0
2024-04-05 13:25:00,191.04,191.06,190.89,190.93,13839.0,181.8648,181.8838,181.722,181.76,13839.0
2024-04-05 13:30:00,190.91,191.04,190.81,191.02,11630.0,181.741,181.8648,181.6458,181.8457,11630.0
2024-04-05 13:35:00,191.0,191.21,191.0,191.03,11404.0,181.8267,182.0266,181.8267,181.8552,11404.0
2024-04-05 13:40:00,191.04,191.15,190.89,190.99,8649.0,181.8648,181.9695,181.722,181.8172,8649.0
2024-04-05 13:45:00,190.99,191.02,190.79,190.88,6957.0,181.8172,181.8457,181.6268,181.7124,6957.0
2024-04-05 13:50:00,190.85,190.97,190.69,190.78,7026.0,181.6839,181.7981,181.5316,181.6172,7026.0
2024-04-05 13:55:00,190.77,190.82,190.55,190.81,8889.0,181.6077,181.6553,181.3983,181.6458,8889.0
2024-04-05 14:00:00,190.79,190.89,190.58,190.87,6816.0,181.6268,181.722,181.4268,181.7029,6816.0
2024-04-05 14:05:00,190.87,191.15,190.87,191.09,11809.0,181.7029,181.9695,181.7029,181.9124,11809.0
2024-04-05 14:10:00,191.1,191.16,190.84,190.92,11300.0,181.9219,181.979,181.6744,181.7505,11300.0
2024-04-05 14:15:00,190.89,190.91,190.76,190.81,5522.0,181.722,181.741,181.5982,181.6458,5522.0
2024-04-05 14:20:00,190.79,190.98,190.65,190.68,11366.0,181.6268,181.8076,181.4935,181.522,11366.0
2024-04-05 14:25:00,190.67,190.74,190.51,190.51,7415.0,181.5125,181.5792,181.3602,181.3602,7415.0
2024-04-05 14:30:00,190.5,190.64,190.44,190.58,13433.0,181.3507,181.484,181.2936,181.4268,13433.0
2024-04-05 14:35:00,190.61,190.8,190.58,190.77,10064.0,181.4554,181.6363,181.4268,181.6077,10064.0
2024-04-05 14:40:00,190.72,190.81,190.5,190.65,10560.0,181.5601,181.6458,181.3507,181.4935,10560.0
2024-04-05 14:45:00,190.6,190.64,190.33,190.34,12010.0,181.4459,181.484,181.1889,181.1984,12010.0
2024-04-05 14:50:00,190.34,190.36,190.13,190.31,17885.0,181.1984,181.2174,180.9985,181.1698,17885.0
2024-04-05 14:55:00,190.3,190.65,190.16,190.59,13589.0,181.1603,181.4935,181.027,181.4364,13589.0
2024-04-05 15:00:00,190.56,190.66,190.5,190.57,11061.0,181.4078,181.503,181.3507,181.4173,11061.0
2024-04-05 15:05:00,190.59,190.6,190.3,190.31,13581.0,181.4364,181.4459,181.1603,181.1698,13581.0
2024-04-05 15:10:00,190.32,190.62,190.26,190.62,12313.0,181.1793,181.4649,181.1222,181.4649,12313.0
2024-04-05 15:15:00,190.6,190.6,190.45,190.54,9295.0,181.4459,181.4459,181.3031,181.3888,9295.0
2024-04-05 15:20:00,190.53,190.57,190.32,190.46,12883.0,181.3792,181.4173,181.1793,181.3126,12883.0
2024-04-05 15:25:00,190.43,190.55,190.26,190.45,11477.0,181.284,181.3983,181.1222,181.3031,11477.0
2024-04-05 15:30:00,190.46,190.98,190.36,190.95,22421.0,181.3126,181.8076,181.2174,181.7791,22421.0
2024-04-05 15:35:00,190.96,190.96,190.71,190.78,29172.0,181.7886,181.7886,181.5506,181.6172,29172.0
2024-04-05 15:40:00,190.78,190.9,190.45,190.55,26653.0,181.6172,181.7315,181.3031,181.3983,26653.0
2024-04-05 15:45:00,190.53,190.95,190.52,190.91,25145.0,181.3792,181.7791,181.3697,181.741,25145.0
2024-04-05 15:50:00,190.9,191.1,190.81,190.85,44597.0,181.7315,181.9219,181.6458,181.6839,44597.0
2024-04-05 15:55:00,190.86,190.88,189.98,190.18,169713.0,181.6934,181.7124,180.8557,181.0461,169713.0
2024-04-08 09:30:00,190.1,190.49,188.53,188.96,55684.0,180.9699,181.3412,179.4753,179.8847,55684.0
2024-04-08 09:35:00,188.94,190.25,188.94,190.13,7387.0,179.8656,181.1127,179.8656,180.9985,7387.0
2024-04-08 09:40:00,190.13,190.21,189.03,189.03,47932.0,180.9985,181.0746,179.9513,179.9513,47932.0
2024-04-08 09:45:00,188.98,189.23,188.67,188.67,14526.0,179.9037,180.1417,179.6086,179.6086,14526.0
2024-04-08 09:50:00,188.66,188.86,188.28,188.42,7044.0,179.5991,179.7895,179.2373,179.3706,7044.0
2024-04-08 09:55:00,188.37,188.46,188.0,188.06,9545.0,179.323,179.4087,178.9708,179.0279,9545.0
2024-04-08 10:00:00,188.06,188.06,187.21,187.21,18362.0,179.0279,179.0279,178.2187,178.2187,18362.0
2024-04-08 10:05:00,187.26,187.28,186.85,186.87,11946.0,178.2663,178.2853,177.876,177.895,11946.0
2024-04-08 10:10:00,186.9,187.15,186.68,186.77,10494.0,177.9236,178.1616,177.7142,177.7998,10494.0
2024-04-08 10:15:00,186.8,187.34,186.63,187.26,21979.0,177.8284,178.3425,177.6666,178.2663,21979.0
2024-04-08 10:20:00,187.26,187.34,187.08,187.13,10394.0,178.2663,178.3425,178.0949,178.1425,10394.0
2024-04-08 10:25:00,187.22,187.36,186.98,187.05,10625.0,178.2282,178.3615,177.9997,178.0664,10625.0
2024-04-08 10:30:00,186.94,187.63,186.81,187.63,14696.0,177.9617,178.6185,177.8379,178.6185,14696.0
2024-04-08 10:35:00,187.69,188.15,187.68,188.08,15582.0,178.6756,179.1136,178.6661,179.0469,15582.0
2024-04-08 10:40:00,188.16,188.36,188.16,188.28,8050.0,179.1231,179.3135,179.1231,179.2373,8050.0
2024-04-08 10:45:00,188.28,188.69,188.28,188.47,16426.0,179.2373,179.6276,179.2373,179.4182,16426.0
2024-04-08 10:50:00,188.47,188.73,188.4,188.73,10292.0,179.4182,179.6657,179.3515,179.6657,10292.0
2024-04-08 10:55:00,188.73,189.31,188.72,189.24,13614.0,179.6657,180.2178,179.6562,180.1512,13614.0
2024-04-08 11:00:00,189.24,189.39,188.67,188.75,17447.0,180.1512,180.294,179.6086,179.6847,17447.0
2024-04-08 11:05:00,188.76,189.31,188.7,189.31,5278.0,179.6943,180.2178,179.6371,180.2178,5278.0
2024-04-08 11:10:00,189.31,189.51,189.07,189.44,19801.0,180.2178,180.4082,179.9894,180.3416,19801.0
2024-04-08 11:15:00,189.41,189.69,189.26,189.26,10645.0,180.313,180.5796,180.1702,180.1702,10645.0
2024-04-08 11:20:00,189.24,189.38,189.09,189.28,6857.0,180.1512,180.2845,180.0084,180.1893,6857.0
2024-04-08 11:25:00,189.28,189.28,188.86,188.88,12221.0,180.1893,180.1893,179.7895,179.8085,12221.0
2024-04-08 11:30:00,188.84,189.4,188.8,189.4,12732.0,179.7704,180.3035,179.7323,180.3035,12732.0
2024-04-08 11:35:00,189.4,189.4,188.67,188.67,33383.0,180.3035,180.3035,179.6086,179.6086,33383.0
2024-04-08 11:40:00,188.7,188.73,188.02,188.02,7723.0,179.6371,179.6657,178.9898,178.9898,7723.0
2024-04-08 11:45:00,188.06,188.08,187.79,187.89,13008.0,179.0279,179.0469,178.7708,178.866,13008.0
2024-04-08 11:50:00,187.89,187.92,187.78,187.9,12968.0,178.866,178.8946,178.7613,178.8756,12968.0
2024-04-08 11:55:00,187.86,188.03,187.82,188.03,6777.0,178.8375,178.9993,178.7994,178.9993,6777.0
2024-04-08 12:00:00,188.0,188.15,187.94,188.06,5656.0,178.9708,179.1136,178.9136,179.0279,5656.0
2024-04-08 12:05:00,188.01,188.08,187.82,187.86,7918.0,178.9803,179.0469,178.7994,178.8375,7918.0
2024-04-08 12:10:00,187.87,188.0,187.8,187.89,13230.0,178.847,178.9708,178.7804,178.866,13230.0
2024-04-08 12:15:00,187.82,187.88,187.66,187.67,3682.0,178.7994,178.8565,178.6471,178.6566,3682.0
2024-04-08 12:20:00,187.72,187.97,187.69,187.82,8556.0,178.7042,178.9422,178.6756,178.7994,8556.0
2024-04-08 12:25:00,187.88,188.0,187.83,187.85,5691.0,178.8565,178.9708,178.8089,178.828,5691.0
2024-04-08 12:30:00,187.88,188.01,187.64,187.9,13048.0,178.8565,178.9803,178.628,178.8756,13048.0
2024-04-08 12:35:00,187.99,188.01,187.86,187.9,7579.0,178.9612,178.9803,178.8375,178.8756,7579.0
2024-04-08 12:40:00,187.9,188.01,187.8,187.84,16703.0,178.8756,178.9803,178.7804,178.8184,16703.0
2024-04-08 12:45:00,187.85,188.13,187.82,188.03,65487.0,178.828,179.0945,178.7994,178.9993,65487.0
2024-04-08 12:50:00,188.11,188.7,188.06,188.62,27316.0,179.0755,179.6371,179.0279,179.561,27316.0
2024-04-08 12:55:00,188.65,189.47,188.65,189.47,20681.0,179.5895,180.3702,179.5895,180.3702,20681.0
2024-04-08 13:00:00,189.43,189.99,189.43,189.95,27524.0,180.3321,180.8652,180.3321,180.8271,27524.0
2024-04-08 13:05:00,189.95,189.95,189.63,189.68,19845.0,180.8271,180.8271,180.5225,180.5701,19845.0
2024-04-08 13:10:00,189.68,189.78,189.53,189.67,4694.0,180.5701,180.6653,180.4273,180.5606,4694.0
2024-04-08 13:15:00,189.64,189.66,189.22,189.25,26611.0,180.532,180.551,180.1322,180.1607,26611.0
2024-04-08 13:20:00,189.24,189.33,189.18,189.33,4475.0,180.1512,180.2369,180.0941,180.2369,4475.0
2024-04-08 13:25:00,189.36,189.54,189.26,189.31,10148.0,180.2654,180.4368,180.1702,180.2178,10148.0
2024-04-08 13:30:00,189.16,189.32,189.16,189.25,4039.0,180.075,180.2274,180.075,180.1607,4039.0
2024-04-08 13:35:00,189.28,189.29,189.05,189.07,8542.0,180.1893,180.1988,179.9703,179.9894,8542.0
2024-04-08 13:40:00,189.11,189.12,189.01,189.01,16034.0,180.0274,180.037,179.9322,179.9322,16034.0
2024-04-08 13:45:00,188.99,189.2,188.99,189.05,14829.0,179.9132,180.1131,179.9132,179.9703,14829.0
2024-04-08 13:50:00,189.01,189.14,188.98,189.07,29944.0,179.9322,180.056,179.9037,179.9894,29944.0
2024-04-08 13:55:00,189.06,189.08,188.87,188.93,26408.0,179.9798,179.9989,179.799,179.8561,26408.0
2024-04-08 14:00:00,188.91,189.02,188.87,188.95,9970.0,179.8371,179.9418,179.799,179.8751,9970.0
2024-04-08 14:05:00,188.94,189.03,188.85,189.01,14421.0,179.8656,179.9513,179.7799,179.9322,14421.0
2024-04-08 14:10:00,188.99,189.02,188.74,188.74,35807.0,179.9132,179.9418,179.6752,179.6752,35807.0
2024-04-08 14:15:00,188.78,188.88,188.54,188.54,14301.0,179.7133,179.8085,179.4848,179.4848,14301.0
2024-04-08 14:20:00,188.46,188.66,188.4,188.59,8603.0,179.4087,179.5991,179.3515,179.5324,8603.0
2024-04-08 14:25:00,188.58,188.76,188.34,188.34,12765.0,179.5229,179.6943,179.2944,179.2944,12765.0
2024-04-08 14:30:00,188.37,188.4,188.0,188.06,7495.0,179.323,179.3515,178.9708,179.0279,7495.0
2024-04-08 14:35:00,188.07,188.64,188.03,188.43,22045.0,179.0374,179.58,178.9993,179.3801,22045.0
2024-04-08 14:40:00,188.49,188.55,188.43,188.43,6627.0,179.4372,179.4943,179.3801,179.3801,6627.0
2024-04-08 14:45:00,188.41,188.45,188.24,188.3,5984.0,179.3611,179.3991,179.1992,179.2563,5984.0
2024-04-08 14:50:00,188.32,188.41,188.27,188.3,10154.0,179.2754,179.3611,179.2278,179.2563,10154.0
2024-04-08 14:55:00,188.2,188.23,188.0,188.15,11417.0,179.1612,179.1897,178.9708,179.1136,11417.0
2024-04-08 15:00:00,188.15,188.41,188.14,188.36,11665.0,179.1136,179.3611,179.104,179.3135,11665.0
2024-04-08 15:05:00,188.35,188.42,188.26,188.4,13668.0,179.3039,179.3706,179.2183,179.3515,13668.0
2024-04-08 15:10:00,188.36,188.36,188.11,188.24,10869.0,179.3135,179.3135,179.0755,179.1992,10869.0
2024-04-08 15:15:00,188.21,188.28,188.17,188.24,19705.0,179.1707,179.2373,179.1326,179.1992,19705.0
2024-04-08 15:20:00,188.25,188.26,188.05,188.06,10296.0,179.2088,179.2183,179.0184,179.0279,10296.0
2024-04-08 15:25:00,188.06,188.06,187.9,188.05,16351.0,179.0279,179.0279,178.8756,179.0184,16351.0
2024-04-08 15:30:00,188.05,188.23,187.94,188.23,10666.0,179.0184,179.1897,178.9136,179.1897,10666.0
2024-04-08 15:35:00,188.21,188.22,187.84,187.9,13866.0,179.1707,179.1802,178.8184,178.8756,13866.0
2024-04-08 15:40:00,187.89,187.96,187.79,187.96,14987.0,178.866,178.9327,178.7708,178.9327,14987.0
2024-04-08 15:45:00,187.97,188.28,187.97,188.22,18968.0,178.9422,179.2373,178.9422,179.1802,18968.0
2024-04-08 15:50:00,188.15,188.27,188.12,188.27,25182.0,179.1136,179.2278,179.085,179.2278,25182.0
2024-04-08 15:55:00,188.25,188.37,187.95,188.31,126706.0,179.2088,179.323,178.9232,179.2659,126706.0
2024-04-09 09:30:00,189.37,190.42,188.84,189.91,23502.0,180.275,181.2745,179.7704,180.789,23502.0
2024-04-09 09:35:00,190.18,190.18,189.56,189.9,5917.0,181.0461,181.0461,180.4558,180.7795,5917.0
2024-04-09 09:40:00,189.77,189.83,189.54,189.61,17412.0,180.6557,180.7129,180.4368,180.5034,17412.0
2024-04-09 09:45:00,189.75,189.87,189.43,189.77,7706.0,180.6367,180.7509,180.3321,180.6557,7706.0
2024-04-09 09:50:00,189.77,189.84,189.38,189.79,6012.0,180.6557,180.7224,180.2845,180.6748,6012.0
2024-04-09 09:55:00,189.8,189.88,189.65,189.78,13596.0,180.6843,180.7605,180.5415,180.6653,13596.0
2024-04-09 10:00:00,189.74,189.79,189.15,189.48,16259.0,180.6272,180.6748,180.0655,180.3797,16259.0
2024-04-09 10:05:00,189.72,190.73,189.68,190.54,7308.0,180.6081,181.5696,180.5701,181.3888,7308.0
2024-04-09 10:10:00,190.86,191.07,190.73,190.8,7216.0,181.6934,181.8933,181.5696,181.6363,7216.0
2024-04-09 10:15:00,190.8,190.89,190.57,190.87,10219.0,181.6363,181.722,181.4173,181.7029,10219.0
2024-04-09 10:20:00,190.81,190.88,190.48,190.53,13256.0,181.6458,181.7124,181.3316,181.3792,13256.0
2024-04-09 10:25:00,190.53,190.91,190.48,190.79,13993.0,181.3792,181.741,181.3316,181.6268,13993.0
2024-04-09 10:30:00,190.84,191.14,190.49,191.05,4812.0,181.6744,181.9599,181.3412,181.8743,4812.0
2024-04-09 10:35:00,191.03,191.03,190.53,190.53,9321.0,181.8552,181.8552,181.3792,181.3792,9321.0
2024-04-09 10:40:00,190.59,190.82,190.32,190.41,6530.0,181.4364,181.6553,181.1793,181.265,6530.0
2024-04-09 10:45:00,190.31,190.47,190.24,190.38,4263.0,181.1698,181.3221,181.1032,181.2365,4263.0
2024-04-09 10:50:00,190.4,190.51,190.21,190.36,5233.0,181.2555,181.3602,181.0746,181.2174,5233.0
2024-04-09 10:55:00,190.47,190.59,190.31,190.43,4894.0,181.3221,181.4364,181.1698,181.284,4894.0
2024-04-09 11:00:00,190.42,190.57,190.15,190.15,17701.0,181.2745,181.4173,181.0175,181.0175,17701.0
2024-04-09 11:05:00,190.18,190.5,190.1,190.42,5817.0,181.0461,181.3507,180.9699,181.2745,5817.0
2024-04-09 11:10:00,190.43,190.79,190.35,190.79,17007.0,181.284,181.6268,181.2079,181.6268,17007.0
2024-04-09 11:15:00,190.84,191.1,190.81,191.03,18246.0,181.6744,181.9219,181.6458,181.8552,18246.0
2024-04-09 11:20:00,191.06,191.54,190.98,191.36,20300.0,181.8838,182.3407,181.8076,182.1694,20300.0
2024-04-09 11:25:00,191.34,191.95,191.28,191.79,19346.0,182.1503,182.731,182.0932,182.5787,19346.0
2024-04-09 11:30:00,191.86,191.86,191.48,191.56,10748.0,182.6454,182.6454,182.2836,182.3598,10748.0
2024-04-09 11:35:00,191.51,191.56,191.33,191.36,9169.0,182.3122,182.3598,182.1408,182.1694,9169.0
2024-04-09 11:40:00,191.4,191.54,191.27,191.46,6969.0,182.2075,182.3407,182.0837,182.2646,6969.0
2024-04-09 11:45:00,191.49,191.56,191.41,191.52,9882.0,182.2931,182.3598,182.217,182.3217,9882.0
2024-04-09 11:50:00,191.49,191.49,191.38,191.48,2032.0,182.2931,182.2931,182.1884,182.2836,2032.0
2024-04-09 11:55:00,191.49,191.49,190.91,190.97,12954.0,182.2931,182.2931,181.741,181.7981,12954.0
2024-04-09 12:00:00,190.95,191.15,190.85,190.94,6913.0,181.7791,181.9695,181.6839,181.7696,6913.0
2024-04-09 12:05:00,190.96,191.0,190.7,190.87,18463.0,181.7886,181.8267,181.5411,181.7029,18463.0
2024-04-09 12:10:00,190.82,190.9,190.76,190.8,4347.0,181.6553,181.7315,181.5982,181.6363,4347.0
2024-04-09 12:15:00,190.79,190.83,190.61,190.74,4159.0,181.6268,181.6648,181.4554,181.5792,4159.0
2024-04-09 12:20:00,190.74,190.78,190.59,190.77,8146.0,181.5792,181.6172,181.4364,181.6077,8146.0
2024-04-09 12:25:00,190.69,190.76,190.6,190.6,2334.0,181.5316,181.5982,181.4459,181.4459,2334.0
2024-04-09 12:30:00,190.66,191.02,190.66,191.02,6895.0,181.503,181.8457,181.503,181.8457,6895.0
2024-04-09 12:35:00,191.02,191.1,190.93,191.09,15228.0,181.8457,181.9219,181.76,181.9124,15228.0
2024-04-09 12:40:00,191.09,191.53,191.09,191.38,12732.0,181.9124,182.3312,181.9124,182.1884,12732.0
2024-04-09 12:45:00,191.41,191.46,191.2,191.23,9996.0,182.217,182.2646,182.0171,182.0456,9996.0
2024-04-09 12:50:00,191.17,191.18,191.01,191.08,7670.0,181.9885,181.998,181.8362,181.9028,7670.0
2024-04-09 12:55:00,191.11,191.27,191.11,191.26,6699.0,181.9314,182.0837,181.9314,182.0742,6699.0
2024-04-09 13:00:00,191.3,191.3,191.05,191.27,15956.0,182.1123,182.1123,181.8743,182.0837,15956.0
2024-04-09 13:05:00,191.27,191.51,191.24,191.46,8283.0,182.0837,182.3122,182.0551,182.2646,8283.0
2024-04-09 13:10:00,191.46,191.57,191.37,191.44,7320.0,182.2646,182.3693,182.1789,182.2455,7320.0
2024-04-09 13:15:00,191.43,191.64,191.35,191.49,11523.0,182.236,182.4359,182.1599,182.2931,11523.0
2024-04-09 13:20:00,191.5,191.55,191.25,191.25,8776.0,182.3027,182.3503,182.0647,182.0647,8776.0
2024-04-09 13:25:00,191.28,191.29,191.1,191.16,6339.0,182.0932,182.1027,181.9219,181.979,6339.0
2024-04-09 13:30:00,191.17,191.29,191.12,191.29,8566.0,181.9885,182.1027,181.9409,182.1027,8566.0
2024-04-09 13:35:00,191.3,191.6,191.3,191.59,14810.0,182.1123,182.3979,182.1123,182.3883,14810.0
2024-04-09 13:40:00,191.57,191.74,191.54,191.74,15789.0,182.3693,182.5311,182.3407,182.5311,15789.0
2024-04-09 13:45:00,191.77,192.09,191.67,191.89,27137.0,182.5597,182.8643,182.4645,182.6739,27137.0
2024-04-09 13:50:00,191.93,192.1,191.91,191.99,3636.0,182.712,182.8738,182.693,182.7691,3636.0
2024-04-09 13:55:00,192.03,192.18,192.0,192.11,6251.0,182.8072,182.95,182.7786,182.8834,6251.0
2024-04-09 14:00:00,192.07,192.1,191.62,191.66,6782.0,182.8453,182.8738,182.4169,182.455,6782.0
2024-04-09 14:05:00,191.66,191.75,191.44,191.47,10896.0,182.455,182.5407,182.2455,182.2741,10896.0
2024-04-09 14:10:00,191.44,191.59,191.44,191.49,12625.0,182.2455,182.3883,182.2455,182.2931,12625.0
2024-04-09 14:15:00,191.4,191.55,191.38,191.52,12921.0,182.2075,182.3503,182.1884,182.3217,12921.0
2024-04-09 14:20:00,191.59,191.6,191.45,191.52,11395.0,182.3883,182.3979,182.2551,182.3217,11395.0
2024-04-09 14:25:00,191.56,191.65,191.49,191.49,18464.0,182.3598,182.4455,182.2931,182.2931,18464.0
2024-04-09 14:30:00,191.53,191.72,191.45,191.63,7013.0,182.3312,182.5121,182.2551,182.4264,7013.0
2024-04-09 14:35:00,191.64,192.03,191.64,192.0,8893.0,182.4359,182.8072,182.4359,182.7786,8893.0
2024-04-09 14:40:00,192.06,192.17,191.9,192.0,28417.0,182.8358,182.9405,182.6834,182.7786,28417.0
2024-04-09 14:45:00,191.97,191.99,191.75,191.75,3839.0,182.7501,182.7691,182.5407,182.5407,3839.0
2024-04-09 14:50:00,191.76,192.05,191.76,191.93,5630.0,182.5502,182.8262,182.5502,182.712,5630.0
2024-04-09 14:55:00,191.9,192.08,191.88,192.03,5235.0,182.6834,182.8548,182.6644,182.8072,5235.0
2024-04-09 15:00:00,192.09,192.34,192.06,192.25,17541.0,182.8643,183.1023,182.8358,183.0166,17541.0
2024-04-09 15:05:00,192.25,192.45,191.96,191.96,18014.0,183.0166,183.207,182.7406,182.7406,18014.0
2024-04-09 15:10:00,191.91,192.04,191.91,191.98,11156.0,182.693,182.8167,182.693,182.7596,11156.0
2024-04-09 15:15:00,191.95,192.1,191.94,192.05,18070.0,182.731,182.8738,182.7215,182.8262,18070.0
2024-04-09 15:20:00,192.06,192.36,191.99,192.31,15679.0,182.8358,183.1214,182.7691,183.0738,15679.0
2024-04-09 15:25:00,192.33,192.52,192.23,192.28,37427.0,183.0928,183.2737,182.9976,183.0452,37427.0
2024-04-09 15:30:00,192.29,192.36,191.95,192.21,21601.0,183.0547,183.1214,182.731,182.9786,21601.0
2024-04-09 15:35:00,192.25,192.47,191.93,191.93,20182.0,183.0166,183.2261,182.712,182.712,20182.0
2024-04-09 15:40:00,191.98,192.17,191.9,192.17,33989.0,182.7596,182.9405,182.6834,182.9405,33989.0
2024-04-09 15:45:00,192.17,192.17,191.87,192.03,34105.0,182.9405,182.9405,182.6549,182.8072,34105.0
2024-04-09 15:50:00,192.0,192.18,191.89,192.14,52051.0,182.7786,182.95,182.6739,182.9119,52051.0
2024-04-09 15:55:00,192.15,192.99,191.94,192.86,161452.0,182.9214,183.7211,182.7215,183.5973,161452.0
2024-04-10 09:30:00,187.19,187.49,186.33,186.46,86847.0,178.1997,178.4853,177.381,177.5047,86847.0
2024-04-10 09:35:00,186.49,186.75,185.18,185.18,19928.0,177.5333,177.7808,176.2862,176.2862,19928.0
2024-04-10 09:40:00,185.02,185.02,184.09,184.36,55726.0,176.1339,176.1339,175.2485,175.5056,55726.0
2024-04-10 09:45:00,184.26,184.67,183.14,183.71,91371.0,175.4104,175.8007,174.3442,174.8868,91371.0
2024-04-10 09:50:00,183.7,183.99,183.09,183.44,56846.0,174.8773,175.1533,174.2966,174.6298,56846.0
2024-04-10 09:55:00,183.2,184.24,183.05,184.22,34465.0,174.4013,175.3913,174.2585,175.3723,34465.0
2024-04-10 10:00:00,184.2,185.16,184.11,184.42,29801.0,175.3533,176.2672,175.2676,175.5627,29801.0
2024-04-10 10:05:00,184.44,184.92,184.2,184.64,25534.0,175.5817,176.0387,175.3533,175.7721,25534.0
2024-04-10 10:10:00,184.55,185.81,184.38,185.63,20883.0,175.6865,176.8859,175.5246,176.7146,20883.0
2024-04-10 10:15:00,185.66,185.66,184.46,184.46,16934.0,176.7431,176.7431,175.6008,175.6008,16934.0
2024-04-10 10:20:00,184.47,184.9,184.02,184.19,35329.0,175.6103,176.0196,175.1819,175.3437,35329.0
2024-04-10 10:25:00,184.09,184.21,183.38,183.64,20793.0,175.2485,175.3628,174.5726,174.8202,20793.0
2024-04-10 10:30:00,183.62,183.98,183.5,183.82,16978.0,174.8011,175.1438,174.6869,174.9915,16978.0
2024-04-10 10:35:00,183.83,184.66,183.83,184.42,16620.0,175.001,175.7912,175.001,175.5627,16620.0
2024-04-10 10:40:00,184.43,184.65,183.68,183.68,10376.0,175.5722,175.7817,174.8582,174.8582,10376.0
2024-04-10 10:45:00,183.68,183.92,183.57,183.57,11794.0,174.8582,175.0867,174.7535,174.7535,11794.0
2024-04-10 10:50:00,183.66,183.7,183.04,183.04,11365.0,174.8392,174.8773,174.249,174.249,11365.0
2024-04-10 10:55:00,183.04,183.8,182.65,183.63,16597.0,174.249,174.9725,173.8777,174.8106,16597.0
2024-04-10 11:00:00,183.7,183.79,183.24,183.44,11739.0,174.8773,174.963,174.4394,174.6298,11739.0
2024-04-10 11:05:00,183.52,183.54,183.0,183.2,8622.0,174.7059,174.725,174.2109,174.4013,8622.0
2024-04-10 11:10:00,183.17,183.5,183.06,183.41,9715.0,174.3727,174.6869,174.268,174.6012,9715.0
2024-04-10 11:15:00,183.44,183.91,183.17,183.89,19029.0,174.6298,175.0772,174.3727,175.0582,19029.0
2024-04-10 11:20:00,183.89,184.02,183.66,183.94,12468.0,175.0582,175.1819,174.8392,175.1058,12468.0
2024-04-10 11:25:00,184.01,184.14,183.74,183.98,15686.0,175.1724,175.2961,174.9154,175.1438,15686.0
2024-04-10 11:30:00,184.01,184.13,183.5,183.62,19647.0,175.1724,175.2866,174.6869,174.8011,19647.0
2024-04-10 11:35:00,183.77,183.91,183.28,183.39,11176.0,174.9439,175.0772,174.4774,174.5822,11176.0
2024-04-10 11:40:00,183.38,183.43,182.91,183.13,33947.0,174.5726,174.6202,174.1252,174.3347,33947.0
2024-04-10 11:45:00,183.06,183.16,182.87,183.16,6384.0,174.268,174.3632,174.0871,174.3632,6384.0
2024-04-10 11:50:00,183.03,183.14,182.88,183.06,8972.0,174.2395,174.3442,174.0967,174.268,8972.0
2024-04-10 11:55:00,183.11,183.11,182.92,182.98,22793.0,174.3156,174.3156,174.1347,174.1919,22793.0
2024-04-10 12:00:00,182.96,182.96,182.6,182.87,12322.0,174.1728,174.1728,173.8301,174.0871,12322.0
2024-04-10 12:05:00,182.95,182.95,182.3,182.3,12884.0,174.1633,174.1633,173.5445,173.5445,12884.0
2024-04-10 12:10:00,182.3,182.84,182.29,182.62,12943.0,173.5445,174.0586,173.535,173.8491,12943.0
2024-04-10 12:15:00,182.63,182.72,182.48,182.52,19265.0,173.8587,173.9443,173.7159,173.754,19265.0
2024-04-10 12:20:00,182.56,182.74,182.51,182.65,10954.0,173.792,173.9634,173.7444,173.8777,10954.0
2024-04-10 12:25:00,182.63,182.63,181.98,181.98,13888.0,173.8587,173.8587,173.2399,173.2399,13888.0
2024-04-10 12:30:00,181.99,181.99,181.72,181.78,8908.0,173.2494,173.2494,172.9924,173.0495,8908.0
2024-04-10 12:35:00,181.75,181.89,181.68,181.69,8226.0,173.0209,173.1542,172.9543,172.9638,8226.0
2024-04-10 12:40:00,181.64,181.88,181.41,181.88,6604.0,172.9162,173.1447,172.6973,173.1447,6604.0
2024-04-10 12:45:00,181.86,181.94,181.71,181.88,4677.0,173.1256,173.2018,172.9829,173.1447,4677.0
2024-04-10 12:50:00,181.98,182.48,181.87,182.34,5648.0,173.2399,173.7159,173.1352,173.5826,5648.0
2024-04-10 12:55:00,182.36,182.45,182.09,182.11,6599.0,173.6016,173.6873,173.3446,173.3636,6599.0
2024-04-10 13:00:00,182.22,182.26,181.82,181.82,17766.0,173.4684,173.5064,173.0876,173.0876,17766.0
2024-04-10 13:05:00,181.66,181.74,181.17,181.19,25218.0,172.9353,173.0114,172.4688,172.4878,25218.0
2024-04-10 13:10:00,181.15,181.53,181.11,181.5,42700.0,172.4497,172.8115,172.4117,172.7829,42700.0
2024-04-10 13:15:00,181.5,181.62,181.23,181.56,34153.0,172.7829,172.8972,172.5259,172.8401,34153.0
2024-04-10 13:20:00,181.56,182.04,181.49,181.7,108543.0,172.8401,173.297,172.7734,172.9733,108543.0
2024-04-10 13:25:00,181.7,182.09,181.36,181.44,39004.0,172.9733,173.3446,172.6497,172.7258,39004.0
2024-04-10 13:30:00,181.39,181.43,181.0,181.25,14708.0,172.6782,172.7163,172.307,172.5449,14708.0
2024-04-10 13:35:00,181.26,181.27,180.99,181.11,16618.0,172.5545,172.564,172.2974,172.4117,16618.0
2024-04-10 13:40:00,181.21,181.4,180.88,181.03,24118.0,172.5069,172.6877,172.1927,172.3355,24118.0
2024-04-10 13:45:00,180.96,180.97,180.54,180.82,42630.0,172.2689,172.2784,171.869,172.1356,42630.0
2024-04-10 13:50:00,180.91,181.24,180.84,181.11,41738.0,172.2213,172.5354,172.1546,172.4117,41738.0
2024-04-10 13:55:00,181.07,181.81,181.0,181.42,27926.0,172.3736,173.0781,172.307,172.7068,27926.0
2024-04-10 14:00:00,181.43,181.43,181.02,181.11,20370.0,172.7163,172.7163,172.326,172.4117,20370.0
2024-04-10 14:05:00,181.09,181.31,180.9,181.28,9416.0,172.3926,172.6021,172.2118,172.5735,9416.0
2024-04-10 14:10:00,181.28,181.6,181.18,181.58,28969.0,172.5735,172.8781,172.4783,172.8591,28969.0
2024-04-10 14:15:00,181.76,181.83,181.44,181.54,8485.0,173.0305,173.0971,172.7258,172.821,8485.0
2024-04-10 14:20:00,181.52,181.52,180.88,180.94,10523.0,172.802,172.802,172.1927,172.2498,10523.0
2024-04-10 14:25:00,180.94,181.27,180.88,181.22,10964.0,172.2498,172.564,172.1927,172.5164,10964.0
2024-04-10 14:30:00,181.25,181.73,181.24,181.69,20767.0,172.5449,173.0019,172.5354,172.9638,20767.0
2024-04-10 14:35:00,181.68,181.85,181.58,181.81,16868.0,172.9543,173.1161,172.8591,173.0781,16868.0
2024-04-10 14:40:00,181.87,182.37,181.81,182.3,13987.0,173.1352,173.6112,173.0781,173.5445,13987.0
2024-04-10 14:45:00,182.31,182.43,181.8,181.94,12439.0,173.554,173.6683,173.0685,173.2018,12439.0
2024-04-10 14:50:00,181.94,182.04,181.78,181.82,10683.0,173.2018,173.297,173.0495,173.0876,10683.0
2024-04-10 14:55:00,181.79,181.83,181.45,181.61,17037.0,173.059,173.0971,172.7353,172.8877,17037.0
2024-04-10 15:00:00,181.58,182.08,181.54,181.8,57608.0,172.8591,173.3351,172.821,173.0685,57608.0
2024-04-10 15:05:00,181.78,182.6,181.7,182.5,37780.0,173.0495,173.8301,172.9733,173.7349,37780.0
2024-04-10 15:10:00,182.6,182.68,182.16,182.55,44434.0,173.8301,173.9063,173.4112,173.7825,44434.0
2024-04-10 15:15:00,182.58,182.73,182.05,182.32,25148.0,173.8111,173.9539,173.3065,173.5636,25148.0
2024-04-10 15:20:00,182.34,182.58,181.95,182.58,69121.0,173.5826,173.8111,173.2113,173.8111,69121.0
2024-04-10 15:25:00,182.63,182.63,182.28,182.36,39892.0,173.8587,173.8587,173.5255,173.6016,39892.0
2024-04-10 15:30:00,182.4,182.41,181.75,182.08,36367.0,173.6397,173.6492,173.0209,173.3351,36367.0
2024-04-10 15:35:00,182.09,182.3,181.83,181.89,38369.0,173.3446,173.5445,173.0971,173.1542,38369.0
2024-04-10 15:40:00,181.86,182.23,181.79,182.16,41410.0,173.1256,173.4779,173.059,173.4112,41410.0
2024-04-10 15:45:00,182.12,182.47,181.89,182.0,60395.0,173.3732,173.7064,173.1542,173.2589,60395.0
2024-04-10 15:50:00,181.98,182.35,181.68,182.31,138972.0,173.2399,173.5921,172.9543,173.554,138972.0
2024-04-10 15:55:00,182.3,182.31,181.85,181.9,232824.0,173.5445,173.554,173.1161,173.1637,232824.0
2024-04-11 09:30:00,182.01,182.28,181.11,181.23,109967.0,174.8397,175.0991,173.9752,174.0905,109967.0
2024-04-11 09:35:00,181.15,181.16,180.37,180.48,47104.0,174.0136,174.0232,173.2643,173.37,47104.0
2024-04-11 09:40:00,180.34,180.83,179.61,179.98,36743.0,173.2355,173.7062,172.5343,172.8897,36743.0
2024-04-11 09:45:00,180.11,180.33,179.9,180.23,15874.0,173.0146,173.2259,172.8129,173.1299,15874.0
2024-04-11 09:50:00,180.16,180.3,179.63,180.04,29560.0,173.0626,173.1971,172.5535,172.9473,29560.0
2024-04-11 09:55:00,179.95,180.37,179.91,179.98,32717.0,172.8609,173.2643,172.8225,172.8897,32717.0
2024-04-11 10:00:00,180.02,180.11,179.77,179.89,139089.0,172.9281,173.0146,172.688,172.8032,139089.0
2024-04-11 10:05:00,179.96,180.03,179.71,179.86,32722.0,172.8705,172.9377,172.6303,172.7744,32722.0
2024-04-11 10:10:00,179.96,180.05,179.79,180.03,18838.0,172.8705,172.9569,172.7072,172.9377,18838.0
2024-04-11 10:15:00,180.03,180.14,179.79,179.96,28500.0,172.9377,173.0434,172.7072,172.8705,28500.0
2024-04-11 10:20:00,179.97,180.15,179.91,180.08,46608.0,172.8801,173.053,172.8225,172.9858,46608.0
2024-04-11 10:25:00,180.08,180.4,179.62,179.65,25467.0,172.9858,173.2932,172.5439,172.5727,25467.0
2024-04-11 10:30:00,179.6,180.06,179.43,179.48,14590.0,172.5247,172.9666,172.3614,172.4094,14590.0
2024-04-11 10:35:00,179.5,179.74,179.02,179.74,14943.0,172.4286,172.6592,171.9675,172.6592,14943.0
2024-04-11 10:40:00,179.74,180.07,179.62,179.91,22646.0,172.6592,172.9762,172.5439,172.8225,22646.0
2024-04-11 10:45:00,179.98,180.09,179.65,179.78,27896.0,172.8897,172.9954,172.5727,172.6976,27896.0
2024-04-11 10:50:00,179.78,179.84,179.23,179.23,25433.0,172.6976,172.7552,172.1693,172.1693,25433.0
2024-04-11 10:55:00,179.16,179.19,178.75,178.75,26232.0,172.102,172.1308,171.7082,171.7082,26232.0
2024-04-11 11:00:00,178.78,179.12,178.33,178.83,60848.0,171.737,172.0636,171.3047,171.785,60848.0
2024-04-11 11:05:00,178.82,178.97,178.71,178.82,25260.0,171.7754,171.9195,171.6697,171.7754,25260.0
2024-04-11 11:10:00,178.83,179.29,178.8,179.28,19724.0,171.785,172.2269,171.7562,172.2173,19724.0
2024-04-11 11:15:00,179.31,179.45,178.98,178.99,25960.0,172.2461,172.3806,171.9291,171.9387,25960.0
2024-04-11 11:20:00,178.98,179.06,178.77,178.79,12653.0,171.9291,172.0059,171.7274,171.7466,12653.0
2024-04-11 11:25:00,178.8,179.1,178.63,178.9,36384.0,171.7562,172.0444,171.5929,171.8523,36384.0
2024-04-11 11:30:00,178.9,179.28,178.9,179.1,45032.0,171.8523,172.2173,171.8523,172.0444,45032.0
2024-04-11 11:35:00,179.08,179.8,179.08,179.63,32346.0,172.0252,172.7168,172.0252,172.5535,32346.0
2024-04-11 11:40:00,179.68,180.05,179.67,179.99,10037.0,172.6015,172.9569,172.5919,172.8993,10037.0
2024-04-11 11:45:00,180.0,180.11,179.83,179.94,23629.0,172.9089,173.0146,172.7456,172.8513,23629.0
2024-04-11 11:50:00,179.99,180.22,179.99,180.12,15093.0,172.8993,173.1202,172.8993,173.0242,15093.0
2024-04-11 11:55:00,180.14,180.27,179.99,180.14,24085.0,173.0434,173.1683,172.8993,173.0434,24085.0
2024-04-11 12:00:00,180.14,180.26,179.91,180.0,7374.0,173.0434,173.1587,172.8225,172.9089,7374.0
2024-04-11 12:05:00,179.94,180.02,179.82,179.9,20845.0,172.8513,172.9281,172.736,172.8129,20845.0
2024-04-11 12:10:00,179.9,179.96,179.54,179.58,26396.0,172.8129,172.8705,172.467,172.5055,26396.0
2024-04-11 12:15:00,179.54,179.86,179.5,179.81,24385.0,172.467,172.7744,172.4286,172.7264,24385.0
2024-04-11 12:20:00,179.81,180.08,179.64,180.01,37710.0,172.7264,172.9858,172.5631,172.9185,37710.0
2024-04-11 12:25:00,180.04,180.06,179.8,179.88,8083.0,172.9473,172.9666,172.7168,172.7936,8083.0
2024-04-11 12:30:00,179.86,180.09,179.83,180.0,18412.0,172.7744,172.9954,172.7456,172.9089,18412.0
2024-04-11 12:35:00,179.96,180.05,179.87,179.98,7164.0,172.8705,172.9569,172.784,172.8897,7164.0
2024-04-11 12:40:00,179.98,180.03,179.82,179.82,7722.0,172.8897,172.9377,172.736,172.736,7722.0
2024-04-11 12:45:00,179.85,179.96,179.85,179.93,4260.0,172.7648,172.8705,172.7648,172.8417,4260.0
2024-04-11 12:50:00,179.96,180.3,179.9,180.3,17837.0,172.8705,173.1971,172.8129,173.1971,17837.0
2024-04-11 12:55:00,180.24,180.31,180.05,180.26,12646.0,173.1395,173.2067,172.9569,173.1587,12646.0
2024-04-11 13:00:00,180.31,180.64,180.21,180.47,18347.0,173.2067,173.5237,173.1106,173.3604,18347.0
2024-04-11 13:05:00,180.44,180.47,180.32,180.35,18435.0,173.3316,173.3604,173.2163,173.2451,18435.0
2024-04-11 13:10:00,180.39,180.4,180.07,180.25,37401.0,173.2836,173.2932,172.9762,173.1491,37401.0
2024-04-11 13:15:00,180.28,180.4,180.17,180.39,15413.0,173.1779,173.2932,173.0722,173.2836,15413.0
2024-04-11 13:20:00,180.41,180.54,180.25,180.27,28125.0,173.3028,173.4276,173.1491,173.1683,28125.0
2024-04-11 13:25:00,180.29,180.37,180.11,180.12,28256.0,173.1875,173.2643,173.0146,173.0242,28256.0
2024-04-11 13:30:00,180.14,180.33,180.12,180.33,22792.0,173.0434,173.2259,173.0242,173.2259,22792.0
2024-04-11 13:35:00,180.29,180.36,180.09,180.09,18754.0,173.1875,173.2547,172.9954,172.9954,18754.0
2024-04-11 13:40:00,180.09,180.13,179.88,180.13,10918.0,172.9954,173.0338,172.7936,173.0338,10918.0
2024-04-11 13:45:00,180.2,180.22,179.93,180.07,13135.0,173.101,173.1202,172.8417,172.9762,13135.0
2024-04-11 13:50:00,180.11,180.12,180.0,180.03,3785.0,173.0146,173.0242,172.9089,172.9377,3785.0
2024-04-11 13:55:00,180.06,180.19,179.98,180.03,8278.0,172.9666,173.0914,172.8897,172.9377,8278.0
2024-04-11 14:00:00,179.99,180.0,179.84,179.92,11797.0,172.8993,172.9089,172.7552,172.8321,11797.0
2024-04-11 14:05:00,179.99,180.54,179.98,180.33,33303.0,172.8993,173.4276,172.8897,173.2259,33303.0
2024-04-11 14:10:00,180.3,180.3,179.98,179.99,6916.0,173.1971,173.1971,172.8897,172.8993,6916.0
2024-04-11 14:15:00,180.04,180.17,179.94,179.94,6625.0,172.9473,173.0722,172.8513,172.8513,6625.0
2024-04-11 14:20:00,179.99,180.0,179.71,179.78,10880.0,172.8993,172.9089,172.6303,172.6976,10880.0
2024-04-11 14:25:00,179.8,179.8,179.61,179.68,6156.0,172.7168,172.7168,172.5343,172.6015,6156.0
2024-04-11 14:30:00,179.74,179.94,179.71,179.89,16553.0,172.6592,172.8513,172.6303,172.8032,16553.0
2024-04-11 14:35:00,179.89,179.92,179.73,179.8,14558.0,172.8032,172.8321,172.6496,172.7168,14558.0
2024-04-11 14:40:00,179.8,179.87,179.71,179.78,10605.0,172.7168,172.784,172.6303,172.6976,10605.0
2024-04-11 14:45:00,179.78,179.8,179.4,179.44,8831.0,172.6976,172.7168,172.3326,172.371,8831.0
2024-04-11 14:50:00,179.44,179.48,179.25,179.33,18164.0,172.371,172.4094,172.1885,172.2653,18164.0
2024-04-11 14:55:00,179.28,179.37,179.21,179.22,6866.0,172.2173,172.3037,172.15,172.1596,6866.0
2024-04-11 15:00:00,179.19,179.32,179.08,179.13,11399.0,172.1308,172.2557,172.0252,172.0732,11399.0
2024-04-11 15:05:00,179.15,179.24,179.06,179.15,25054.0,172.0924,172.1789,172.0059,172.0924,25054.0
2024-04-11 15:10:00,179.16,179.18,178.68,178.75,22957.0,172.102,172.1212,171.6409,171.7082,22957.0
2024-04-11 15:15:00,178.76,179.25,178.75,179.09,13108.0,171.7178,172.1885,171.7082,172.0348,13108.0
2024-04-11 15:20:00,179.1,179.39,179.05,179.06,11316.0,172.0444,172.3229,171.9963,172.0059,11316.0
2024-04-11 15:25:00,179.06,179.16,178.94,179.16,27643.0,172.0059,172.102,171.8907,172.102,27643.0
2024-04-11 15:30:00,179.16,179.46,179.02,179.03,21303.0,172.102,172.3902,171.9675,171.9771,21303.0
2024-04-11 15:35:00,179.03,179.15,178.83,178.88,33486.0,171.9771,172.0924,171.785,171.833,33486.0
2024-04-11 15:40:00,178.91,179.57,178.91,179.38,41566.0,171.8619,172.4959,171.8619,172.3133,41566.0
2024-04-11 15:45:00,179.36,179.56,179.23,179.23,18056.0,172.2941,172.4863,172.1693,172.1693,18056.0
2024-04-11 15:50:00,179.2,179.2,178.96,179.09,55055.0,172.1404,172.1404,171.9099,172.0348,55055.0
2024-04-11 15:55:00,179.1,179.22,178.48,178.62,174557.0,172.0444,172.1596,171.4488,171.5833,174557.0
2024-04-12 09:30:00,178.78,178.78,178.0,178.13,39805.0,171.737,171.737,170.9877,171.1126,39805.0
2024-04-12 09:35:00,178.01,178.03,177.51,177.74,12688.0,170.9973,171.0165,170.517,170.7379,12688.0
2024-04-12 09:40:00,177.73,177.78,177.15,177.35,21683.0,170.7283,170.7764,170.1712,170.3633,21683.0
2024-04-12 09:45:00,177.37,177.73,177.28,177.59,14651.0,170.3825,170.7283,170.2961,170.5939,14651.0
2024-04-12 09:50:00,177.68,177.87,177.13,177.3,20536.0,170.6803,170.8628,170.152,170.3153,20536.0
2024-04-12 09:55:00,177.35,178.22,177.35,178.19,86868.0,170.3633,171.199,170.3633,171.1702,86868.0
2024-04-12 10:00:00,178.14,178.18,177.37,177.85,16252.0,171.1222,171.1606,170.3825,170.8436,16252.0
2024-04-12 10:05:00,177.75,178.01,177.73,177.92,15224.0,170.7476,170.9973,170.7283,170.9109,15224.0
2024-04-12 10:10:00,177.93,178.08,177.62,177.97,7753.0,170.9205,171.0646,170.6227,170.9589,7753.0
2024-04-12 10:15:00,177.97,177.97,177.44,177.5,24226.0,170.9589,170.9589,170.4498,170.5074,24226.0
2024-04-12 10:20:00,177.44,177.87,177.44,177.75,10556.0,170.4498,170.8628,170.4498,170.7476,10556.0
2024-04-12 10:25:00,177.76,177.92,177.72,177.88,10951.0,170.7572,170.9109,170.7187,170.8724,10951.0
2024-04-12 10:30:00,177.87,177.97,177.71,177.78,21972.0,170.8628,170.9589,170.7091,170.7764,21972.0
2024-04-12 10:35:00,177.78,177.9,177.66,177.9,9961.0,170.7764,170.8916,170.6611,170.8916,9961.0
2024-04-12 10:40:00,177.82,177.92,177.7,177.78,8855.0,170.8148,170.9109,170.6995,170.7764,8855.0
2024-04-12 10:45:00,177.86,177.89,177.56,177.59,23799.0,170.8532,170.882,170.565,170.5939,23799.0
2024-04-12 10:50:00,177.55,177.59,177.18,177.4,11700.0,170.5554,170.5939,170.2,170.4113,11700.0
2024-04-12 10:55:00,177.42,177.88,177.37,177.56,11189.0,170.4306,170.8724,170.3825,170.565,11189.0
2024-04-12 11:00:00,177.61,178.45,177.6,178.45,31203.0,170.6131,171.42,170.6035,171.42,31203.0
2024-04-12 11:05:00,178.34,178.47,178.16,178.18,13193.0,171.3143,171.4392,171.1414,171.1606,13193.0
2024-04-12 11:10:00,178.24,178.7,178.22,178.51,21165.0,171.2183,171.6601,171.199,171.4776,21165.0
2024-04-12 11:15:00,178.46,178.5,178.26,178.41,11670.0,171.4296,171.468,171.2375,171.3816,11670.0
2024-04-12 11:20:00,178.41,178.69,178.33,178.59,21260.0,171.3816,171.6505,171.3047,171.5545,21260.0
2024-04-12 11:25:00,178.63,178.78,178.45,178.75,7681.0,171.5929,171.737,171.42,171.7082,7681.0
2024-04-12 11:30:00,178.72,178.73,178.01,178.08,31604.0,171.6793,171.6889,170.9973,171.0646,31604.0
2024-04-12 11:35:00,178.12,178.42,178.02,178.05,10999.0,171.103,171.3912,171.0069,171.0357,10999.0
2024-04-12 11:40:00,178.06,178.23,177.99,178.15,6862.0,171.0453,171.2086,170.9781,171.1318,6862.0
2024-04-12 11:45:00,178.15,178.2,177.95,178.02,5996.0,171.1318,171.1798,170.9397,171.0069,5996.0
2024-04-12 11:50:00,178.06,178.06,177.79,177.97,7273.0,171.0453,171.0453,170.786,170.9589,7273.0
2024-04-12 11:55:00,178.0,178.1,177.91,177.94,10054.0,170.9877,171.0838,170.9013,170.9301,10054.0
2024-04-12 12:00:00,177.9,178.87,177.87,178.7,118873.0,170.8916,171.8234,170.8628,171.6601,118873.0
2024-04-12 12:05:00,178.66,178.81,178.54,178.73,8853.0,171.6217,171.7658,171.5064,171.6889,8853.0
2024-04-12 12:10:00,178.75,178.77,178.54,178.55,8381.0,171.7082,171.7274,171.5064,171.516,8381.0
2024-04-12 12:15:00,178.6,178.89,178.46,178.54,14327.0,171.5641,171.8426,171.4296,171.5064,14327.0
2024-04-12 12:20:00,178.53,178.8,178.53,178.74,5311.0,171.4968,171.7562,171.4968,171.6986,5311.0
2024-04-12 12:25:00,178.72,178.79,178.44,178.61,5465.0,171.6793,171.7466,171.4104,171.5737,5465.0
2024-04-12 12:30:00,178.59,178.62,178.13,178.21,4710.0,171.5545,171.5833,171.1126,171.1894,4710.0
2024-04-12 12:35:00,178.19,178.65,178.02,178.61,682431.0,171.1702,171.6121,171.0069,171.5737,682431.0
2024-04-12 12:40:00,178.75,179.13,178.75,179.05,7836.0,171.7082,172.0732,171.7082,171.9963,7836.0
2024-04-12 12:45:00,179.0,179.1,178.78,178.8,16669.0,171.9483,172.0444,171.737,171.7562,16669.0
2024-04-12 12:50:00,178.81,178.97,178.78,178.87,19633.0,171.7658,171.9195,171.737,171.8234,19633.0
2024-04-12 12:55:00,178.84,178.86,178.66,178.74,8066.0,171.7946,171.8138,171.6217,171.6986,8066.0
2024-04-12 13:00:00,178.66,178.76,178.6,178.6,9564.0,171.6217,171.7178,171.5641,171.5641,9564.0
2024-04-12 13:05:00,178.6,178.84,178.6,178.68,10616.0,171.5641,171.7946,171.5641,171.6409,10616.0
2024-04-12 13:10:00,178.7,179.25,178.7,179.17,20220.0,171.6601,172.1885,171.6601,172.1116,20220.0
2024-04-12 13:15:00,179.19,179.4,179.06,179.07,21111.0,172.1308,172.3326,172.0059,172.0156,21111.0
2024-04-12 13:20:00,179.06,179.28,178.91,179.17,24816.0,172.0059,172.2173,171.8619,172.1116,24816.0
2024-04-12 13:25:00,179.19,179.24,178.63,178.66,20644.0,172.1308,172.1789,171.5929,171.6217,20644.0
2024-04-12 13:30:00,178.69,179.04,178.66,179.02,16789.0,171.6505,171.9867,171.6217,171.9675,16789.0
2024-04-12 13:35:00,178.99,179.05,178.72,178.8,14602.0,171.9387,171.9963,171.6793,171.7562,14602.0
2024-04-12 13:40:00,178.84,179.11,178.78,178.99,8117.0,171.7946,172.054,171.737,171.9387,8117.0
2024-04-12 13:45:00,179.07,179.31,179.04,179.19,9772.0,172.0156,172.2461,171.9867,172.1308,9772.0
2024-04-12 13:50:00,179.29,179.35,178.96,178.97,7979.0,172.2269,172.2845,171.9099,171.9195,7979.0
2024-04-12 13:55:00,178.97,179.19,178.97,179.13,6570.0,171.9195,172.1308,171.9195,172.0732,6570.0
2024-04-12 14:00:00,179.16,179.16,178.96,179.1,5025.0,172.102,172.102,171.9099,172.0444,5025.0
2024-04-12 14:05:00,179.1,179.57,179.1,179.55,23420.0,172.0444,172.4959,172.0444,172.4766,23420.0
2024-04-12 14:10:00,179.53,179.68,179.3,179.35,12608.0,172.4574,172.6015,172.2365,172.2845,12608.0
2024-04-12 14:15:00,179.34,179.44,179.25,179.31,5262.0,172.2749,172.371,172.1885,172.2461,5262.0
2024-04-12 14:20:00,179.32,179.39,179.02,179.09,8792.0,172.2557,172.3229,171.9675,172.0348,8792.0
2024-04-12 14:25:00,179.04,179.06,178.68,178.69,10536.0,171.9867,172.0059,171.6409,171.6505,10536.0
2024-04-12 14:30:00,178.6,178.66,178.45,178.63,5985.0,171.5641,171.6217,171.42,171.5929,5985.0
2024-04-12 14:35:00,178.52,178.67,178.46,178.58,6648.0,171.4872,171.6313,171.4296,171.5449,6648.0
2024-04-12 14:40:00,178.6,178.62,178.33,178.38,8481.0,171.5641,171.5833,171.3047,171.3527,8481.0
2024-04-12 14:45:00,178.45,178.68,178.28,178.63,11815.0,171.42,171.6409,171.2567,171.5929,11815.0
2024-04-12 14:50:00,178.61,178.92,178.61,178.89,8943.0,171.5737,171.8715,171.5737,171.8426,8943.0
2024-04-12 14:55:00,178.86,178.94,178.6,178.73,14167.0,171.8138,171.8907,171.5641,171.6889,14167.0
2024-04-12 15:00:00,178.63,178.85,178.48,178.81,6110.0,171.5929,171.8042,171.4488,171.7658,6110.0
2024-04-12 15:05:00,178.82,178.85,178.57,178.61,7737.0,171.7754,171.8042,171.5353,171.5737,7737.0
2024-04-12 15:10:00,178.61,178.8,178.4,178.52,9287.0,171.5737,171.7562,171.3719,171.4872,9287.0
2024-04-12 15:15:00,178.46,178.78,178.41,178.59,12092.0,171.4296,171.737,171.3816,171.5545,12092.0
2024-04-12 15:20:00,178.56,178.71,178.46,178.46,8795.0,171.5256,171.6697,171.4296,171.4296,8795.0
2024-04-12 15:25:00,178.41,178.62,178.33,178.34,16565.0,171.3816,171.5833,171.3047,171.3143,16565.0
2024-04-12 15:30:00,178.35,178.57,178.28,178.53,12870.0,171.3239,171.5353,171.2567,171.4968,12870.0
2024-04-12 15:35:00,178.52,178.55,178.17,178.17,27225.0,171.4872,171.516,171.151,171.151,27225.0
2024-04-12 15:40:00,178.19,178.79,178.19,178.77,26513.0,171.1702,171.7466,171.1702,171.7274,26513.0
2024-04-12 15:45:00,178.77,179.03,178.72,178.97,18914.0,171.7274,171.9771,171.6793,171.9195,18914.0
2024-04-12 15:50:00,178.9,178.91,178.5,178.79,44861.0,171.8523,171.8619,171.468,171.7466,44861.0
2024-04-12 15:55:00,178.76,179.34,178.76,179.19,95175.0,171.7178,172.2749,171.7178,172.1308,95175.0
2024-04-15 09:30:00,179.2,180.28,179.14,179.74,66962.0,172.1404,173.1779,172.0828,172.6592,66962.0
2024-04-15 09:35:00,179.89,179.98,179.29,179.29,5816.0,172.8032,172.8897,172.2269,172.2269,5816.0
2024-04-15 09:40:00,179.26,179.62,179.19,179.25,7518.0,172.1981,172.5439,172.1308,172.1885,7518.0
2024-04-15 09:45:00,179.36,179.36,178.56,178.64,23858.0,172.2941,172.2941,171.5256,171.6025,23858.0
2024-04-15 09:50:00,178.7,178.78,178.5,178.54,8140.0,171.6601,171.737,171.468,171.5064,8140.0
2024-04-15 09:55:00,178.49,178.72,178.0,178.72,12498.0,171.4584,171.6793,170.9877,171.6793,12498.0
2024-04-15 10:00:00,178.53,178.53,178.16,178.27,6502.0,171.4968,171.4968,171.1414,171.2471,6502.0
2024-04-15 10:05:00,178.22,178.46,177.84,177.87,19624.0,171.199,171.4296,170.834,170.8628,19624.0
2024-04-15 10:10:00,177.85,177.85,177.2,177.21,16016.0,170.8436,170.8436,170.2192,170.2288,16016.0
2024-04-15 10:15:00,177.36,177.9,177.29,177.44,16307.0,170.3729,170.8916,170.3057,170.4498,16307.0
2024-04-15 10:20:00,177.57,177.77,177.38,177.72,15530.0,170.5746,170.7668,170.3921,170.7187,15530.0
2024-04-15 10:25:00,177.72,177.79,177.37,177.37,17436.0,170.7187,170.786,170.3825,170.3825,17436.0
2024-04-15 10:30:00,177.36,177.43,177.09,177.09,11171.0,170.3729,170.4402,170.1136,170.1136,11171.0
2024-04-15 10:35:00,177.13,177.25,176.9,177.09,22612.0,170.152,170.2673,169.931,170.1136,22612.0
2024-04-15 10:40:00,177.11,177.67,177.11,177.62,13326.0,170.1328,170.6707,170.1328,170.6227,13326.0
2024-04-15 10:45:00,177.66,178.01,177.48,178.01,20560.0,170.6611,170.9973,170.4882,170.9973,20560.0
2024-04-15 10:50:00,178.01,178.07,177.62,177.67,15187.0,170.9973,171.0549,170.6227,170.6707,15187.0
2024-04-15 10:55:00,177.66,177.76,177.4,177.4,38135.0,170.6611,170.7572,170.4113,170.4113,38135.0
2024-04-15 11:00:00,177.42,177.57,177.29,177.29,9988.0,170.4306,170.5746,170.3057,170.3057,9988.0
2024-04-15 11:05:00,177.38,177.38,177.05,177.09,9405.0,170.3921,170.3921,170.0751,170.1136,9405.0
2024-04-15 11:10:00,177.05,177.27,176.95,177.1,14504.0,170.0751,170.2865,169.9791,170.1232,14504.0
2024-04-15 11:15:00,177.09,177.18,176.98,177.02,5251.0,170.1136,170.2,170.0079,170.0463,5251.0
2024-04-15 11:20:00,177.03,177.12,176.92,176.93,7739.0,170.0559,170.1424,169.9503,169.9599,7739.0
2024-04-15 11:25:00,176.94,177.1,176.82,177.08,14706.0,169.9695,170.1232,169.8542,170.1039,14706.0
2024-04-15 11:30:00,177.07,177.66,177.01,177.59,11317.0,170.0943,170.6611,170.0367,170.5939,11317.0
2024-04-15 11:35:00,177.56,177.67,177.21,177.35,10453.0,170.565,170.6707,170.2288,170.3633,10453.0
2024-04-15 11:40:00,177.32,177.53,177.32,177.36,5960.0,170.3345,170.5362,170.3345,170.3729,5960.0
2024-04-15 11:45:00,177.36,177.44,177.04,177.04,8321.0,170.3729,170.4498,170.0655,170.0655,8321.0
2024-04-15 11:50:00,177.06,177.35,177.04,177.19,5334.0,170.0847,170.3633,170.0655,170.2096,5334.0
2024-04-15 11:55:00,177.19,177.31,177.17,177.23,10135.0,170.2096,170.3249,170.1904,170.248,10135.0
2024-04-15 12:00:00,177.18,177.25,177.15,177.23,12175.0,170.2,170.2673,170.1712,170.248,12175.0
2024-04-15 12:05:00,177.24,177.29,176.92,177.06,11076.0,170.2576,170.3057,169.9503,170.0847,11076.0
2024-04-15 12:10:00,177.06,177.26,177.06,177.2,14653.0,170.0847,170.2769,170.0847,170.2192,14653.0
2024-04-15 12:15:00,177.25,177.25,176.9,176.96,13723.0,170.2673,170.2673,169.931,169.9887,13723.0
2024-04-15 12:20:00,176.97,176.98,176.8,176.8,9546.0,169.9983,170.0079,169.835,169.835,9546.0
2024-04-15 12:25:00,176.88,176.9,176.68,176.85,4725.0,169.9118,169.931,169.7197,169.883,4725.0
2024-04-15 12:30:00,176.8,176.92,176.67,176.89,8159.0,169.835,169.9503,169.7101,169.9214,8159.0
2024-04-15 12:35:00,176.85,177.23,176.85,177.23,19616.0,169.883,170.248,169.883,170.248,19616.0
2024-04-15 12:40:00,177.29,177.35,177.05,177.05,10577.0,170.3057,170.3633,170.0751,170.0751,10577.0
2024-04-15 12:45:00,177.05,177.06,176.86,176.86,11107.0,170.0751,170.0847,169.8926,169.8926,11107.0
2024-04-15 12:50:00,176.91,177.18,176.89,177.17,11405.0,169.9406,170.2,169.9214,170.1904,11405.0
2024-04-15 12:55:00,177.17,177.26,177.03,177.15,12031.0,170.1904,170.2769,170.0559,170.1712,12031.0
2024-04-15 13:00:00,177.16,177.16,176.8,176.95,13425.0,170.1808,170.1808,169.835,169.9791,13425.0
2024-04-15 13:05:00,176.95,177.48,176.94,177.4,26058.0,169.9791,170.4882,169.9695,170.4113,26058.0
2024-04-15 13:10:00,177.41,177.73,177.35,177.72,16187.0,170.4209,170.7283,170.3633,170.7187,16187.0
2024-04-15 13:15:00,177.72,177.72,177.36,177.45,7839.0,170.7187,170.7187,170.3729,170.4594,7839.0
2024-04-15 13:20:00,177.47,177.6,177.37,177.47,7155.0,170.4786,170.6035,170.3825,170.4786,7155.0
2024-04-15 13:25:00,177.52,177.52,177.24,177.28,9836.0,170.5266,170.5266,170.2576,170.2961,9836.0
2024-04-15 13:30:00,177.3,177.35,176.96,177.29,15547.0,170.3153,170.3633,169.9887,170.3057,15547.0
2024-04-15 13:35:00,177.34,177.52,177.09,177.09,12304.0,170.3537,170.5266,170.1136,170.1136,12304.0
2024-04-15 13:40:00,177.09,177.56,177.06,177.34,15083.0,170.1136,170.565,170.0847,170.3537,15083.0
2024-04-15 13:45:00,177.35,177.5,177.15,177.15,11365.0,170.3633,170.5074,170.1712,170.1712,11365.0
2024-04-15 13:50:00,177.15,177.45,176.92,177.44,12505.0,170.1712,170.4594,169.9503,170.4498,12505.0
2024-04-15 13:55:00,177.41,177.62,177.13,177.6,21442.0,170.4209,170.6227,170.152,170.6035,21442.0
2024-04-15 14:00:00,177.59,177.69,177.31,177.68,11203.0,170.5939,170.6899,170.3249,170.6803,11203.0
2024-04-15 14:05:00,177.69,177.89,177.62,177.76,10129.0,170.6899,170.882,170.6227,170.7572,10129.0
2024-04-15 14:10:00,177.72,177.9,177.57,177.9,10154.0,170.7187,170.8916,170.5746,170.8916,10154.0
2024-04-15 14:15:00,177.84,177.84,177.41,177.55,17806.0,170.834,170.834,170.4209,170.5554,17806.0
2024-04-15 14:20:00,177.53,177.68,177.5,177.62,8334.0,170.5362,170.6803,170.5074,170.6227,8334.0
2024-04-15 14:25:00,177.65,177.83,177.32,177.32,8388.0,170.6515,170.8244,170.3345,170.3345,8388.0
2024-04-15 14:30:00,177.27,177.57,177.14,177.34,14095.0,170.2865,170.5746,170.1616,170.3537,14095.0
2024-04-15 14:35:00,177.42,177.49,177.09,177.09,6986.0,170.4306,170.4978,170.1136,170.1136,6986.0
2024-04-15 14:40:00,177.13,177.29,177.02,177.12,7158.0,170.152,170.3057,170.0463,170.1424,7158.0
2024-04-15 14:45:00,177.15,177.21,176.87,176.93,27172.0,170.1712,170.2288,169.9022,169.9599,27172.0
2024-04-15 14:50:00,176.86,176.9,176.45,176.45,16085.0,169.8926,169.931,169.4988,169.4988,16085.0
2024-04-15 14:55:00,176.43,176.84,176.37,176.81,10217.0,169.4796,169.8734,169.4219,169.8446,10217.0
2024-04-15 15:00:00,176.81,176.81,176.21,176.21,15961.0,169.8446,169.8446,169.2682,169.2682,15961.0
2024-04-15 15:05:00,176.15,176.34,176.02,176.34,25883.0,169.2106,169.3931,169.0857,169.3931,25883.0
2024-04-15 15:10:00,176.34,176.74,176.22,176.73,10480.0,169.3931,169.7773,169.2778,169.7677,10480.0
2024-04-15 15:15:00,176.71,176.77,176.26,176.34,9561.0,169.7485,169.8062,169.3163,169.3931,9561.0
2024-04-15 15:20:00,176.34,176.88,176.34,176.88,12306.0,169.3931,169.9118,169.3931,169.9118,12306.0
2024-04-15 15:25:00,176.94,177.26,176.93,177.06,9048.0,169.9695,170.2769,169.9599,170.0847,9048.0
2024-04-15 15:30:00,177.08,177.62,177.08,177.53,26216.0,170.1039,170.6227,170.1039,170.5362,26216.0
2024-04-15 15:35:00,177.49,177.71,177.25,177.71,46053.0,170.4978,170.7091,170.2673,170.7091,46053.0
2024-04-15 15:40:00,177.69,177.75,177.56,177.61,33834.0,170.6899,170.7476,170.565,170.6131,33834.0
2024-04-15 15:45:00,177.59,178.05,177.53,178.04,31540.0,170.5939,171.0357,170.5362,171.0261,31540.0
2024-04-15 15:50:00,178.01,178.41,177.9,178.36,66235.0,170.9973,171.3816,170.8916,171.3335,66235.0
2024-04-15 15:55:00,178.36,178.52,178.11,178.16,153593.0,171.3335,171.4872,171.0934,171.1414,153593.0
2024-04-16 09:30:00,177.95,177.95,176.15,176.16,62361.0,170.9397,170.9397,169.2106,169.2202,62361.0
2024-04-16 09:35:00,176.0,176.26,175.59,176.01,21229.0,169.0665,169.3163,168.6726,169.0761,21229.0
2024-04-16 09:40:00,175.75,175.78,174.52,174.6,24825.0,168.8263,168.8552,167.6448,167.7216,24825.0
2024-04-16 09:45:00,174.61,175.01,174.11,175.01,43562.0,167.7313,168.1155,167.251,168.1155,43562.0
2024-04-16 09:50:00,174.98,175.15,174.47,174.47,23528.0,168.0867,168.25,167.5968,167.5968,23528.0
2024-04-16 09:55:00,174.45,175.11,174.39,174.79,35019.0,167.5776,168.2116,167.5199,167.9042,35019.0
2024-04-16 10:00:00,174.75,174.94,173.79,174.24,22688.0,167.8657,168.0483,166.9436,167.3758,22688.0
2024-04-16 10:05:00,174.18,174.24,173.6,174.0,34952.0,167.3182,167.3758,166.761,167.1453,34952.0
2024-04-16 10:10:00,173.96,174.32,173.85,174.28,66635.0,167.1069,167.4527,167.0012,167.4143,66635.0
2024-04-16 10:15:00,174.17,174.58,173.85,173.98,14763.0,167.3086,167.7024,167.0012,167.1261,14763.0
2024-04-16 10:20:00,173.95,174.06,173.5,173.71,10902.0,167.0973,167.2029,166.665,166.8667,10902.0
2024-04-16 10:25:00,173.72,173.85,173.13,173.53,43279.0,166.8763,167.0012,166.3096,166.6938,43279.0
2024-04-16 10:30:00,173.53,173.57,172.98,173.23,28900.0,166.6938,166.7322,166.1655,166.4056,28900.0
2024-04-16 10:35:00,173.25,173.36,172.67,173.34,32413.0,166.4248,166.5305,165.8677,166.5113,32413.0
2024-04-16 10:40:00,173.28,174.75,173.27,174.25,48223.0,166.4537,167.8657,166.444,167.3854,48223.0
2024-04-16 10:45:00,174.15,174.45,173.68,173.95,31035.0,167.2894,167.5776,166.8379,167.0973,31035.0
2024-04-16 10:50:00,173.97,174.11,173.55,173.84,43163.0,167.1165,167.251,166.713,166.9916,43163.0
2024-04-16 10:55:00,173.9,174.05,173.83,173.97,10426.0,167.0492,167.1933,166.982,167.1165,10426.0
2024-04-16 11:00:00,174.01,174.44,173.93,174.11,15624.0,167.1549,167.568,167.078,167.251,15624.0
2024-04-16 11:05:00,174.33,174.33,174.03,174.14,6467.0,167.4623,167.4623,167.1741,167.2798,6467.0
2024-04-16 11:10:00,174.19,174.31,173.8,174.03,16081.0,167.3278,167.4431,166.9532,167.1741,16081.0
2024-04-16 11:15:00,174.0,174.3,173.91,174.03,26634.0,167.1453,167.4335,167.0588,167.1741,26634.0
2024-04-16 11:20:00,174.0,174.25,173.74,174.25,16510.0,167.1453,167.3854,166.8955,167.3854,16510.0
2024-04-16 11:25:00,174.03,174.41,174.03,174.33,22665.0,167.1741,167.5391,167.1741,167.4623,22665.0
2024-04-16 11:30:00,174.29,174.52,174.14,174.49,30993.0,167.4239,167.6448,167.2798,167.616,30993.0
2024-04-16 11:35:00,174.44,174.83,174.26,174.27,41555.0,167.568,167.9426,167.395,167.4046,41555.0
2024-04-16 11:40:00,174.3,174.42,174.16,174.34,20730.0,167.4335,167.5487,167.299,167.4719,20730.0
2024-04-16 11:45:00,174.3,174.41,174.16,174.24,33372.0,167.4335,167.5391,167.299,167.3758,33372.0
2024-04-16 11:50:00,174.24,174.74,174.23,174.67,27586.0,167.3758,167.8561,167.3662,167.7889,27586.0
2024-04-16 11:55:00,174.68,174.68,174.26,174.3,18465.0,167.7985,167.7985,167.395,167.4335,18465.0
2024-04-16 12:00:00,174.21,174.24,173.69,173.83,24771.0,167.347,167.3758,166.8475,166.982,24771.0
2024-04-16 12:05:00,173.78,174.06,173.73,174.0,16556.0,166.934,167.2029,166.8859,167.1453,16556.0
2024-04-16 12:10:00,174.01,174.38,174.01,174.09,12719.0,167.1549,167.5103,167.1549,167.2317,12719.0
2024-04-16 12:15:00,174.09,174.22,173.98,174.05,19159.0,167.2317,167.3566,167.1261,167.1933,19159.0
2024-04-16 12:20:00,174.11,174.52,174.03,174.48,18284.0,167.251,167.6448,167.1741,167.6064,18284.0
2024-04-16 12:25:00,174.5,174.6,173.93,173.94,16811.0,167.6256,167.7216,167.078,167.0876,16811.0
2024-04-16 12:30:00,173.93,174.21,173.89,173.89,15189.0,167.078,167.347,167.0396,167.0396,15189.0
2024-04-16 12:35:00,173.91,173.97,173.74,173.79,12508.0,167.0588,167.1165,166.8955,166.9436,12508.0
2024-04-16 12:40:00,173.81,174.01,173.8,173.82,9747.0,166.9628,167.1549,166.9532,166.9724,9747.0
2024-04-16 12:45:00,173.78,173.84,173.64,173.84,6010.0,166.934,166.9916,166.7995,166.9916,6010.0
2024-04-16 12:50:00,173.87,173.9,173.71,173.82,7951.0,167.0204,167.0492,166.8667,166.9724,7951.0
2024-04-16 12:55:00,173.85,174.06,173.8,174.02,7808.0,167.0012,167.2029,166.9532,167.1645,7808.0
2024-04-16 13:00:00,174.03,174.03,173.19,173.2,6818.0,167.1741,167.1741,166.3672,166.3768,6818.0
2024-04-16 13:05:00,173.16,173.37,172.76,173.34,34085.0,166.3384,166.5401,165.9541,166.5113,34085.0
2024-04-16 13:10:00,173.37,173.51,173.26,173.34,25180.0,166.5401,166.6746,166.4344,166.5113,25180.0
2024-04-16 13:15:00,173.34,173.65,173.33,173.65,9762.0,166.5113,166.8091,166.5017,166.8091,9762.0
2024-04-16 13:20:00,173.61,173.83,173.16,173.38,23941.0,166.7706,166.982,166.3384,166.5497,23941.0
2024-04-16 13:25:00,173.49,173.66,173.32,173.32,12452.0,166.6554,166.8187,166.4921,166.4921,12452.0
2024-04-16 13:30:00,173.31,173.31,172.59,173.08,19110.0,166.4825,166.4825,165.7908,166.2615,19110.0
2024-04-16 13:35:00,173.08,173.51,172.65,172.72,30268.0,166.2615,166.6746,165.8485,165.9157,30268.0
2024-04-16 13:40:00,172.89,173.13,172.32,172.4,44572.0,166.079,166.3096,165.5315,165.6083,44572.0
2024-04-16 13:45:00,172.5,172.64,172.14,172.14,22719.0,165.7044,165.8389,165.3586,165.3586,22719.0
2024-04-16 13:50:00,172.23,172.49,171.9,172.46,35043.0,165.445,165.6948,165.128,165.666,35043.0
2024-04-16 13:55:00,172.44,173.02,172.44,172.9,27317.0,165.6467,166.2039,165.6467,166.0886,27317.0
2024-04-16 14:00:00,172.89,172.89,172.26,172.55,27061.0,166.079,166.079,165.4738,165.7524,27061.0
2024-04-16 14:05:00,172.59,173.47,172.56,173.36,6413.0,165.7908,166.6362,165.762,166.5305,6413.0
2024-04-16 14:10:00,173.34,173.61,172.76,172.76,19563.0,166.5113,166.7706,165.9541,165.9541,19563.0
2024-04-16 14:15:00,172.74,172.74,172.31,172.38,14700.0,165.9349,165.9349,165.5219,165.5891,14700.0
2024-04-16 14:20:00,172.41,172.42,172.03,172.14,15574.0,165.6179,165.6275,165.2529,165.3586,15574.0
2024-04-16 14:25:00,172.17,172.27,171.83,172.03,23055.0,165.3874,165.4834,165.0608,165.2529,23055.0
2024-04-16 14:30:00,172.02,172.69,171.76,172.69,23004.0,165.2433,165.8869,164.9935,165.8869,23004.0
2024-04-16 14:35:00,172.75,172.88,172.48,172.8,8449.0,165.9445,166.0694,165.6852,165.9926,8449.0
2024-04-16 14:40:00,172.8,172.86,172.35,172.46,21284.0,165.9926,166.0502,165.5603,165.666,21284.0
2024-04-16 14:45:00,172.5,172.84,172.47,172.76,11300.0,165.7044,166.031,165.6756,165.9541,11300.0
2024-04-16 14:50:00,172.79,173.33,172.72,173.2,12973.0,165.983,166.5017,165.9157,166.3768,12973.0
2024-04-16 14:55:00,173.14,173.39,173.08,173.22,11032.0,166.3192,166.5593,166.2615,166.396,11032.0
2024-04-16 15:00:00,173.23,173.33,172.79,172.79,15297.0,166.4056,166.5017,165.983,165.983,15297.0
2024-04-16 15:05:00,172.85,172.86,172.54,172.67,21086.0,166.0406,166.0502,165.7428,165.8677,21086.0
2024-04-16 15:10:00,172.67,172.73,172.36,172.46,33009.0,165.8677,165.9253,165.5699,165.666,33009.0
2024-04-16 15:15:00,172.41,172.73,172.35,172.61,13248.0,165.6179,165.9253,165.5603,165.81,13248.0
2024-04-16 15:20:00,172.68,173.05,172.38,172.99,14099.0,165.8773,166.2327,165.5891,166.1751,14099.0
2024-04-16 15:25:00,172.99,173.32,172.92,172.95,14511.0,166.1751,166.4921,166.1078,166.1367,14511.0
2024-04-16 15:30:00,172.94,172.94,172.24,172.32,29259.0,166.127,166.127,165.4546,165.5315,29259.0
2024-04-16 15:35:00,172.27,173.18,172.27,173.14,46968.0,165.4834,166.3576,165.4834,166.3192,46968.0
2024-04-16 15:40:00,173.11,173.11,172.77,172.92,35997.0,166.2903,166.2903,165.9637,166.1078,35997.0
2024-04-16 15:45:00,172.93,173.3,172.85,172.88,49873.0,166.1174,166.4729,166.0406,166.0694,49873.0
2024-04-16 15:50:00,172.84,172.96,172.38,172.72,76858.0,166.031,166.1463,165.5891,165.9157,76858.0
2024-04-16 15:55:00,172.74,172.79,172.12,172.2,164489.0,165.9349,165.983,165.3393,165.4162,164489.0
2024-04-17 09:30:00,172.96,173.02,171.41,172.0,71662.0,166.1463,166.2039,164.6573,165.2241,71662.0
2024-04-17 09:35:00,172.06,172.18,171.44,171.54,49703.0,165.2817,165.397,164.6861,164.7822,49703.0
2024-04-17 09:40:00,171.57,172.08,171.44,171.92,16748.0,164.811,165.3009,164.6861,165.1472,16748.0
2024-04-17 09:45:00,171.91,172.09,171.82,171.96,37998.0,165.1376,165.3105,165.0512,165.1857,37998.0
2024-04-17 09:50:00,171.97,172.38,171.9,172.01,33271.0,165.1953,165.5891,165.128,165.2337,33271.0
2024-04-17 09:55:00,172.05,172.45,172.0,172.12,35168.0,165.2721,165.6563,165.2241,165.3393,35168.0
2024-04-17 10:00:00,172.12,172.22,171.75,171.94,23200.0,165.3393,165.4354,164.9839,165.1664,23200.0
2024-04-17 10:05:00,172.0,172.33,172.0,172.11,35074.0,165.2241,165.5411,165.2241,165.3297,35074.0
2024-04-17 10:10:00,172.05,172.64,172.05,172.36,48147.0,165.2721,165.8389,165.2721,165.5699,48147.0
2024-04-17 10:15:00,172.36,172.36,172.05,172.15,17221.0,165.5699,165.5699,165.2721,165.3682,17221.0
2024-04-17 10:20:00,172.11,172.14,171.94,172.02,9340.0,165.3297,165.3586,165.1664,165.2433,9340.0
2024-04-17 10:25:00,172.02,172.03,171.71,171.81,5573.0,165.2433,165.2529,164.9455,165.0416,5573.0
2024-04-17 10:30:00,171.8,171.8,171.47,171.63,12891.0,165.032,165.032,164.715,164.8687,12891.0
2024-04-17 10:35:00,171.69,171.79,171.43,171.55,24068.0,164.9263,165.0223,164.6765,164.7918,24068.0
2024-04-17 10:40:00,171.49,171.55,171.34,171.43,21564.0,164.7342,164.7918,164.5901,164.6765,21564.0
2024-04-17 10:45:00,171.48,171.84,171.27,171.84,33856.0,164.7246,165.0704,164.5228,165.0704,33856.0
2024-04-17 10:50:00,171.81,171.89,171.54,171.55,14821.0,165.0416,165.1184,164.7822,164.7918,14821.0
2024-04-17 10:55:00,171.52,171.71,171.41,171.52,11833.0,164.763,164.9455,164.6573,164.763,11833.0
2024-04-17 11:00:00,171.51,172.11,171.5,172.04,9598.0,164.7534,165.3297,164.7438,165.2625,9598.0
2024-04-17 11:05:00,172.04,172.09,171.65,171.89,8690.0,165.2625,165.3105,164.8879,165.1184,8690.0
2024-04-17 11:10:00,171.87,172.04,171.67,171.68,11600.0,165.0992,165.2625,164.9071,164.9167,11600.0
2024-04-17 11:15:00,171.72,171.82,171.51,171.53,10501.0,164.9551,165.0512,164.7534,164.7726,10501.0
2024-04-17 11:20:00,171.53,171.6,171.09,171.09,44407.0,164.7726,164.8398,164.3499,164.3499,44407.0
2024-04-17 11:25:00,171.12,171.89,171.08,171.58,28715.0,164.3787,165.1184,164.3403,164.8206,28715.0
2024-04-17 11:30:00,171.64,171.71,171.37,171.45,12955.0,164.8783,164.9455,164.6189,164.6957,12955.0
2024-04-17 11:35:00,171.46,171.77,171.39,171.65,18145.0,164.7053,165.0031,164.6381,164.8879,18145.0
2024-04-17 11:40:00,171.75,172.0,171.67,171.78,9830.0,164.9839,165.2241,164.9071,165.0127,9830.0
2024-04-17 11:45:00,171.8,171.83,171.49,171.52,39019.0,165.032,165.0608,164.7342,164.763,39019.0
2024-04-17 11:50:00,171.53,171.6,171.41,171.51,31611.0,164.7726,164.8398,164.6573,164.7534,31611.0
2024-04-17 11:55:00,171.51,171.75,171.51,171.74,43598.0,164.7534,164.9839,164.7534,164.9743,43598.0
2024-04-17 12:00:00,171.75,171.75,171.4,171.47,23568.0,164.9839,164.9839,164.6477,164.715,23568.0
2024-04-17 12:05:00,171.46,171.5,171.1,171.5,40170.0,164.7053,164.7438,164.3595,164.7438,40170.0
2024-04-17 12:10:00,171.52,172.13,171.26,172.13,52919.0,164.763,165.349,164.5132,165.349,52919.0
2024-04-17 12:15:00,172.06,172.1,171.83,172.05,9849.0,165.2817,165.3201,165.0608,165.2721,9849.0
2024-04-17 12:20:00,171.99,172.03,171.72,171.83,9792.0,165.2145,165.2529,164.9551,165.0608,9792.0
2024-04-17 12:25:00,171.9,171.99,171.65,171.79,9649.0,165.128,165.2145,164.8879,165.0223,9649.0
2024-04-17 12:30:00,171.75,171.92,171.65,171.89,8079.0,164.9839,165.1472,164.8879,165.1184,8079.0
2024-04-17 12:35:00,171.92,172.05,171.86,172.03,13925.0,165.1472,165.2721,165.0896,165.2529,13925.0
2024-04-17 12:40:00,172.09,172.1,171.88,171.99,13600.0,165.3105,165.3201,165.1088,165.2145,13600.0
2024-04-17 12:45:00,172.04,172.05,171.76,171.97,9858.0,165.2625,165.2721,164.9935,165.1953,9858.0
2024-04-17 12:50:00,171.98,172.02,171.77,171.93,11378.0,165.2049,165.2433,165.0031,165.1568,11378.0
2024-04-17 12:55:00,171.9,172.02,171.81,171.92,13305.0,165.128,165.2433,165.0416,165.1472,13305.0
2024-04-17 13:00:00,171.92,172.32,171.87,172.31,38607.0,165.1472,165.5315,165.0992,165.5219,38607.0
2024-04-17 13:05:00,172.31,172.73,172.29,172.61,9233.0,165.5219,165.9253,165.5027,165.81,9233.0
2024-04-17 13:10:00,172.61,172.69,172.44,172.5,12306.0,165.81,165.8869,165.6467,165.7044,12306.0
2024-04-17 13:15:00,172.51,172.6,172.43,172.45,22913.0,165.714,165.8004,165.6371,165.6563,22913.0
2024-04-17 13:20:00,172.42,172.52,172.42,172.47,6898.0,165.6275,165.7236,165.6275,165.6756,6898.0
2024-04-17 13:25:00,172.49,172.99,172.44,172.83,7701.0,165.6948,166.1751,165.6467,166.0214,7701.0
2024-04-17 13:30:00,172.85,172.89,172.75,172.85,3420.0,166.0406,166.079,165.9445,166.0406,3420.0
2024-04-17 13:35:00,172.84,172.88,172.6,172.87,4676.0,166.031,166.0694,165.8004,166.0598,4676.0
2024-04-17 13:40:00,172.89,172.99,172.76,172.82,7845.0,166.079,166.1751,165.9541,166.0118,7845.0
2024-04-17 13:45:00,172.82,172.83,172.59,172.69,10071.0,166.0118,166.0214,165.7908,165.8869,10071.0
2024-04-17 13:50:00,172.7,172.78,172.4,172.53,10602.0,165.8965,165.9733,165.6083,165.7332,10602.0
2024-04-17 13:55:00,172.56,172.93,172.55,172.83,11736.0,165.762,166.1174,165.7524,166.0214,11736.0
2024-04-17 14:00:00,172.83,173.13,172.73,173.13,16379.0,166.0214,166.3096,165.9253,166.3096,16379.0
2024-04-17 14:05:00,173.14,173.36,172.98,173.06,17260.0,166.3192,166.5305,166.1655,166.2423,17260.0
2024-04-17 14:10:00,173.05,173.05,172.78,172.93,20531.0,166.2327,166.2327,165.9733,166.1174,20531.0
2024-04-17 14:15:00,172.86,172.98,172.69,172.95,8945.0,166.0502,166.1655,165.8869,166.1367,8945.0
2024-04-17 14:20:00,172.97,173.04,172.85,172.9,19676.0,166.1559,166.2231,166.0406,166.0886,19676.0
2024-04-17 14:25:00,173.0,173.07,172.78,172.78,9186.0,166.1847,166.2519,165.9733,165.9733,9186.0
2024-04-17 14:30:00,172.81,172.87,172.53,172.6,18039.0,166.0022,166.0598,165.7332,165.8004,18039.0
2024-04-17 14:35:00,172.53,172.56,172.23,172.32,7466.0,165.7332,165.762,165.445,165.5315,7466.0
2024-04-17 14:40:00,172.28,173.13,172.27,173.08,32715.0,165.493,166.3096,165.4834,166.2615,32715.0
2024-04-17 14:45:00,173.12,173.28,172.66,172.77,39021.0,166.3,166.4537,165.8581,165.9637,39021.0
2024-04-17 14:50:00,172.77,172.86,172.26,172.34,13652.0,165.9637,166.0502,165.4738,165.5507,13652.0
2024-04-17 14:55:00,172.38,172.79,172.33,172.7,36480.0,165.5891,165.983,165.5411,165.8965,36480.0
2024-04-17 15:00:00,172.67,172.92,172.53,172.87,6274.0,165.8677,166.1078,165.7332,166.0598,6274.0
2024-04-17 15:05:00,172.88,172.88,172.56,172.82,8935.0,166.0694,166.0694,165.762,166.0118,8935.0
2024-04-17 15:10:00,172.86,172.95,172.63,172.81,7175.0,166.0502,166.1367,165.8293,166.0022,7175.0
2024-04-17 15:15:00,172.95,173.24,172.9,173.24,7442.0,166.1367,166.4152,166.0886,166.4152,7442.0
2024-04-17 15:20:00,173.23,173.27,172.87,172.89,24342.0,166.4056,166.444,166.0598,166.079,24342.0
2024-04-17 15:25:00,172.89,173.04,172.74,172.89,18969.0,166.079,166.2231,165.9349,166.079,18969.0
2024-04-17 15:30:00,172.95,173.32,172.9,173.13,18447.0,166.1367,166.4921,166.0886,166.3096,18447.0
2024-04-17 15:35:00,173.02,173.06,172.81,172.86,11611.0,166.2039,166.2423,166.0022,166.0502,11611.0
2024-04-17 15:40:00,172.91,172.96,172.79,172.83,12786.0,166.0982,166.1463,165.983,166.0214,12786.0
2024-04-17 15:45:00,172.8,172.85,172.65,172.71,21430.0,165.9926,166.0406,165.8485,165.9061,21430.0
2024-04-17 15:50:00,172.7,172.72,172.06,172.26,35005.0,165.8965,165.9157,165.2817,165.4738,35005.0
2024-04-17 15:55:00,172.29,172.39,171.86,172.02,106417.0,165.5027,165.5987,165.0896,165.2433,106417.0
2024-04-18 09:30:00,173.73,174.06,172.85,172.85,38488.0,166.8859,167.2029,166.0406,166.0406,38488.0
2024-04-18 09:35:00,172.92,173.17,172.21,172.83,12829.0,166.1078,166.348,165.4258,166.0214,12829.0
2024-04-18 09:40:00,172.84,173.13,171.97,171.97,28979.0,166.031,166.3096,165.1953,165.1953,28979.0
2024-04-18 09:45:00,172.13,172.46,171.63,172.25,12201.0,165.349,165.666,164.8687,165.4642,12201.0
2024-04-18 09:50:00,172.36,172.74,172.15,172.59,8761.0,165.5699,165.9349,165.3682,165.7908,8761.0
2024-04-18 09:55:00,172.6,172.69,172.29,172.56,14727.0,165.8004,165.8869,165.5027,165.762,14727.0
2024-04-18 10:00:00,172.52,172.61,171.88,171.93,20888.0,165.7236,165.81,165.1088,165.1568,20888.0
2024-04-18 10:05:00,171.84,171.98,171.32,171.5,11129.0,165.0704,165.2049,164.5709,164.7438,11129.0
2024-04-18 10:10:00,171.49,171.49,171.1,171.38,14500.0,164.7342,164.7342,164.3595,164.6285,14500.0
2024-04-18 10:15:00,171.4,171.76,171.3,171.76,21759.0,164.6477,164.9935,164.5517,164.9935,21759.0
2024-04-18 10:20:00,171.76,171.79,171.31,171.7,21699.0,164.9935,165.0223,164.5613,164.9359,21699.0
2024-04-18 10:25:00,171.74,171.89,171.68,171.7,7873.0,164.9743,165.1184,164.9167,164.9359,7873.0
2024-04-18 10:30:00,171.65,171.66,171.31,171.44,18311.0,164.8879,164.8975,164.5613,164.6861,18311.0
2024-04-18 10:35:00,171.37,171.73,171.27,171.66,12383.0,164.6189,164.9647,164.5228,164.8975,12383.0
2024-04-18 10:40:00,171.61,171.63,171.21,171.25,9527.0,164.8494,164.8687,164.4652,164.5036,9527.0
2024-04-18 10:45:00,171.34,171.54,171.13,171.44,42607.0,164.5901,164.7822,164.3883,164.6861,42607.0
2024-04-18 10:50:00,171.44,171.81,171.43,171.7,16534.0,164.6861,165.0416,164.6765,164.9359,16534.0
2024-04-18 10:55:00,171.59,171.94,171.59,171.86,19907.0,164.8302,165.1664,164.8302,165.0896,19907.0
2024-04-18 11:00:00,171.89,172.0,171.81,171.88,11629.0,165.1184,165.2241,165.0416,165.1088,11629.0
2024-04-18 11:05:00,171.88,172.01,171.72,171.8,15051.0,165.1088,165.2337,164.9551,165.032,15051.0
2024-04-18 11:10:00,171.79,172.22,171.78,172.11,35430.0,165.0223,165.4354,165.0127,165.3297,35430.0
2024-04-18 11:15:00,172.11,172.38,171.95,171.99,35817.0,165.3297,165.5891,165.176,165.2145,35817.0
2024-04-18 11:20:00,171.95,172.34,171.95,172.3,26701.0,165.176,165.5507,165.176,165.5123,26701.0
2024-04-18 11:25:00,172.25,172.28,171.93,172.0,7692.0,165.4642,165.493,165.1568,165.2241,7692.0
2024-04-18 11:30:00,171.99,172.09,171.8,172.06,7790.0,165.2145,165.3105,165.032,165.2817,7790.0
2024-04-18 11:35:00,172.1,172.2,171.73,171.81,22458.0,165.3201,165.4162,164.9647,165.0416,22458.0
2024-04-18 11:40:00,171.77,171.79,171.22,171.28,29343.0,165.0031,165.0223,164.4748,164.5324,29343.0
2024-04-18 11:45:00,171.26,171.57,171.1,171.42,22783.0,164.5132,164.811,164.3595,164.6669,22783.0
2024-04-18 11:50:00,171.44,171.76,171.44,171.64,4168.0,164.6861,164.9935,164.6861,164.8783,4168.0
2024-04-18 11:55:00,171.58,171.79,171.39,171.69,10293.0,164.8206,165.0223,164.6381,164.9263,10293.0
2024-04-18 12:00:00,171.64,171.7,171.3,171.33,31564.0,164.8783,164.9359,164.5517,164.5805,31564.0
2024-04-18 12:05:00,171.33,171.59,171.24,171.46,31997.0,164.5805,164.8302,164.494,164.7053,31997.0
2024-04-18 12:10:00,171.43,171.58,171.12,171.48,36960.0,164.6765,164.8206,164.3787,164.7246,36960.0
2024-04-18 12:15:00,171.45,171.77,171.4,171.71,10774.0,164.6957,165.0031,164.6477,164.9455,10774.0
2024-04-18 12:20:00,171.74,171.87,171.67,171.75,14346.0,164.9743,165.0992,164.9071,164.9839,14346.0
2024-04-18 12:25:00,171.75,172.0,171.68,171.72,18000.0,164.9839,165.2241,164.9167,164.9551,18000.0
2024-04-18 12:30:00,171.69,171.71,171.36,171.38,6240.0,164.9263,164.9455,164.6093,164.6285,6240.0
2024-04-18 12:35:00,171.38,171.72,171.38,171.7,11602.0,164.6285,164.9551,164.6285,164.9359,11602.0
2024-04-18 12:40:00,171.68,171.7,171.29,171.42,7315.0,164.9167,164.9359,164.542,164.6669,7315.0
2024-04-18 12:45:00,171.44,171.45,171.22,171.37,7570.0,164.6861,164.6957,164.4748,164.6189,7570.0
2024-04-18 12:50:00,171.31,171.31,171.01,171.09,4653.0,164.5613,164.5613,164.2731,164.3499,4653.0
2024-04-18 12:55:00,171.03,171.19,170.88,170.94,5073.0,164.2923,164.446,164.1482,164.2058,5073.0
2024-04-18 13:00:00,170.97,171.27,170.87,171.24,8425.0,164.2347,164.5228,164.1386,164.494,8425.0
2024-04-18 13:05:00,171.21,171.32,171.11,171.23,20830.0,164.4652,164.5709,164.3691,164.4844,20830.0
2024-04-18 13:10:00,171.24,171.25,171.08,171.14,16421.0,164.494,164.5036,164.3403,164.398,16421.0
2024-04-18 13:15:00,171.17,171.18,170.91,170.99,7216.0,164.4268,164.4364,164.177,164.2539,7216.0
2024-04-18 13:20:00,171.07,171.32,171.05,171.25,8702.0,164.3307,164.5709,164.3115,164.5036,8702.0
2024-04-18 13:25:00,171.3,171.67,171.29,171.67,6302.0,164.5517,164.9071,164.542,164.9071,6302.0
2024-04-18 13:30:00,171.59,171.63,171.37,171.38,3805.0,164.8302,164.8687,164.6189,164.6285,3805.0
2024-04-18 13:35:00,171.49,171.55,171.35,171.53,2724.0,164.7342,164.7918,164.5997,164.7726,2724.0
2024-04-18 13:40:00,171.56,171.76,171.36,171.76,5971.0,164.8014,164.9935,164.6093,164.9935,5971.0
2024-04-18 13:45:00,171.71,171.97,171.66,171.95,18609.0,164.9455,165.1953,164.8975,165.176,18609.0
2024-04-18 13:50:00,171.96,171.96,171.63,171.75,5039.0,165.1857,165.1857,164.8687,164.9839,5039.0
2024-04-18 13:55:00,171.91,171.91,171.73,171.89,2975.0,165.1376,165.1376,164.9647,165.1184,2975.0
2024-04-18 14:00:00,171.9,171.9,171.46,171.46,7557.0,165.128,165.128,164.7053,164.7053,7557.0
2024-04-18 14:05:00,171.48,171.5,171.32,171.46,10784.0,164.7246,164.7438,164.5709,164.7053,10784.0
2024-04-18 14:10:00,171.45,171.47,171.29,171.31,6600.0,164.6957,164.715,164.542,164.5613,6600.0
2024-04-18 14:15:00,171.34,171.54,171.29,171.43,6308.0,164.5901,164.7822,164.542,164.6765,6308.0
2024-04-18 14:20:00,171.41,171.42,171.22,171.27,11882.0,164.6573,164.6669,164.4748,164.5228,11882.0
2024-04-18 14:25:00,171.29,171.3,171.06,171.17,8032.0,164.542,164.5517,164.3211,164.4268,8032.0
2024-04-18 14:30:00,171.15,171.16,171.0,171.05,11301.0,164.4076,164.4172,164.2635,164.3115,11301.0
2024-04-18 14:35:00,171.09,171.32,171.09,171.18,5806.0,164.3499,164.5709,164.3499,164.4364,5806.0
2024-04-18 14:40:00,171.25,171.45,171.25,171.41,7782.0,164.5036,164.6957,164.5036,164.6573,7782.0
2024-04-18 14:45:00,171.38,171.38,171.14,171.23,7878.0,164.6285,164.6285,164.398,164.4844,7878.0
2024-04-18 14:50:00,171.12,171.22,170.98,171.08,6391.0,164.3787,164.4748,164.2443,164.3403,6391.0
2024-04-18 14:55:00,171.11,171.19,171.02,171.02,6180.0,164.3691,164.446,164.2827,164.2827,6180.0
2024-04-18 15:00:00,171.03,171.21,170.98,171.14,7529.0,164.2923,164.4652,164.2443,164.398,7529.0
2024-04-18 15:05:00,171.14,171.17,171.0,171.01,8444.0,164.398,164.4268,164.2635,164.2731,8444.0
2024-04-18 15:10:00,171.03,171.25,170.99,171.06,15405.0,164.2923,164.5036,164.2539,164.3211,15405.0
2024-04-18 15:15:00,171.08,171.15,170.91,171.06,9499.0,164.3403,164.4076,164.177,164.3211,9499.0
2024-04-18 15:20:00,171.06,171.55,171.05,171.53,9084.0,164.3211,164.7918,164.3115,164.7726,9084.0
2024-04-18 15:25:00,171.49,171.49,171.3,171.46,17152.0,164.7342,164.7342,164.5517,164.7053,17152.0
2024-04-18 15:30:00,171.5,171.61,171.38,171.61,15357.0,164.7438,164.8494,164.6285,164.8494,15357.0
2024-04-18 15:35:00,171.61,171.61,171.2,171.25,10948.0,164.8494,164.8494,164.4556,164.5036,10948.0
2024-04-18 15:40:00,171.28,171.39,171.14,171.32,23373.0,164.5324,164.6381,164.398,164.5709,23373.0
2024-04-18 15:45:00,171.34,171.42,171.18,171.2,50005.0,164.5901,164.6669,164.4364,164.4556,50005.0
2024-04-18 15:50:00,171.17,171.26,170.7,170.75,59622.0,164.4268,164.5132,163.9753,164.0233,59622.0
2024-04-18 15:55:00,170.82,171.04,170.67,170.95,107756.0,164.0906,164.3019,163.9465,164.2154,107756.0
2024-04-19 09:30:00,171.8,172.05,170.97,171.21,111801.0,165.032,165.2721,164.2347,164.4652,111801.0
2024-04-19 09:35:00,171.16,171.64,170.98,171.1,10458.0,164.4172,164.8783,164.2443,164.3595,10458.0
2024-04-19 09:40:00,171.21,171.29,170.72,170.92,33753.0,164.4652,164.542,163.9945,164.1866,33753.0
2024-04-19 09:45:00,170.94,171.2,170.87,171.04,22799.0,164.2058,164.4556,164.1386,164.3019,22799.0
2024-04-19 09:50:00,171.16,171.42,170.88,171.2,21983.0,164.4172,164.6669,164.1482,164.4556,21983.0
2024-04-19 09:55:00,171.15,171.76,171.15,171.57,52379.0,164.4076,164.9935,164.4076,164.811,52379.0
2024-04-19 10:00:00,171.61,171.83,171.1,171.17,11572.0,164.8494,165.0608,164.3595,164.4268,11572.0
2024-04-19 10:05:00,171.1,171.4,171.08,171.4,11946.0,164.3595,164.6477,164.3403,164.6477,11946.0
2024-04-19 10:10:00,171.41,171.57,171.27,171.5,19502.0,164.6573,164.811,164.5228,164.7438,19502.0
2024-04-19 10:15:00,171.47,171.53,171.22,171.32,12703.0,164.715,164.7726,164.4748,164.5709,12703.0
2024-04-19 10:20:00,171.31,172.28,171.28,172.2,44610.0,164.5613,165.493,164.5324,165.4162,44610.0
2024-04-19 10:25:00,172.22,172.65,171.95,172.57,20058.0,165.4354,165.8485,165.176,165.7716,20058.0
2024-04-19 10:30:00,172.56,173.01,172.33,172.54,79494.0,165.762,166.1943,165.5411,165.7428,79494.0
2024-04-19 10:35:00,172.4,172.4,172.02,172.04,27719.0,165.6083,165.6083,165.2433,165.2625,27719.0
2024-04-19 10:40:00,172.01,172.24,171.93,172.09,24323.0,165.2337,165.4546,165.1568,165.3105,24323.0
2024-04-19 10:45:00,172.19,172.4,171.87,171.87,14923.0,165.4066,165.6083,165.0992,165.0992,14923.0
2024-04-19 10:50:00,171.93,172.12,171.86,171.93,4998.0,165.1568,165.3393,165.0896,165.1568,4998.0
2024-04-19 10:55:00,171.98,172.02,171.81,171.98,22368.0,165.2049,165.2433,165.0416,165.2049,22368.0
2024-04-19 11:00:00,171.87,171.91,171.64,171.78,6556.0,165.0992,165.1376,164.8783,165.0127,6556.0
2024-04-19 11:05:00,171.7,171.72,171.53,171.72,5073.0,164.9359,164.9551,164.7726,164.9551,5073.0
2024-04-19 11:10:00,171.71,171.95,171.58,171.8,7551.0,164.9455,165.176,164.8206,165.032,7551.0
2024-04-19 11:15:00,171.8,171.86,171.59,171.71,6003.0,165.032,165.0896,164.8302,164.9455,6003.0
2024-04-19 11:20:00,171.71,171.77,171.63,171.75,2592.0,164.9455,165.0031,164.8687,164.9839,2592.0
2024-04-19 11:25:00,171.77,171.78,171.59,171.61,6615.0,165.0031,165.0127,164.8302,164.8494,6615.0
2024-04-19 11:30:00,171.64,171.72,171.47,171.53,7662.0,164.8783,164.9551,164.715,164.7726,7662.0
2024-04-19 11:35:00,171.53,171.67,171.52,171.59,8436.0,164.7726,164.9071,164.763,164.8302,8436.0
2024-04-19 11:40:00,171.66,171.68,171.53,171.65,4387.0,164.8975,164.9167,164.7726,164.8879,4387.0
2024-04-19 11:45:00,171.59,171.72,171.54,171.6,5782.0,164.8302,164.9551,164.7822,164.8398,5782.0
2024-04-19 11:50:00,171.6,171.8,171.52,171.6,10386.0,164.8398,165.032,164.763,164.8398,10386.0
2024-04-19 11:55:00,171.63,171.65,171.48,171.65,2942.0,164.8687,164.8879,164.7246,164.8879,2942.0
2024-04-19 12:00:00,171.64,171.73,171.57,171.69,5577.0,164.8783,164.9647,164.811,164.9263,5577.0
2024-04-19 12:05:00,171.75,171.88,171.69,171.74,6932.0,164.9839,165.1088,164.9263,164.9743,6932.0
2024-04-19 12:10:00,171.73,171.81,171.43,171.49,15265.0,164.9647,165.0416,164.6765,164.7342,15265.0
2024-04-19 12:15:00,171.53,171.53,171.05,171.07,19362.0,164.7726,164.7726,164.3115,164.3307,19362.0
2024-04-19 12:20:00,171.1,171.34,171.09,171.26,6460.0,164.3595,164.5901,164.3499,164.5132,6460.0
2024-04-19 12:25:00,171.28,171.44,171.25,171.32,8248.0,164.5324,164.6861,164.5036,164.5709,8248.0
2024-04-19 12:30:00,171.29,171.35,171.13,171.27,9898.0,164.542,164.5997,164.3883,164.5228,9898.0
2024-04-19 12:35:00,171.23,171.26,170.79,170.79,14508.0,164.4844,164.5132,164.0617,164.0617,14508.0
2024-04-19 12:40:00,170.83,170.95,170.69,170.91,25175.0,164.1002,164.2154,163.9657,164.177,25175.0
2024-04-19 12:45:00,170.94,171.21,170.75,170.84,23540.0,164.2058,164.4652,164.0233,164.1098,23540.0
2024-04-19 12:50:00,170.87,171.3,170.84,171.04,22779.0,164.1386,164.5517,164.1098,164.3019,22779.0
2024-04-19 12:55:00,171.03,171.27,171.02,171.19,8229.0,164.2923,164.5228,164.2827,164.446,8229.0
2024-04-19 13:00:00,171.19,171.25,171.11,171.14,8790.0,164.446,164.5036,164.3691,164.398,8790.0
2024-04-19 13:05:00,171.15,171.2,171.02,171.19,14818.0,164.4076,164.4556,164.2827,164.446,14818.0
2024-04-19 13:10:00,171.2,171.33,170.98,171.07,24084.0,164.4556,164.5805,164.2443,164.3307,24084.0
2024-04-19 13:15:00,171.1,171.14,170.86,170.93,29009.0,164.3595,164.398,164.129,164.1962,29009.0
2024-04-19 13:20:00,170.95,171.18,170.94,171.0,16646.0,164.2154,164.4364,164.2058,164.2635,16646.0
2024-04-19 13:25:00,171.03,171.23,170.98,170.98,12767.0,164.2923,164.4844,164.2443,164.2443,12767.0
2024-04-19 13:30:00,171.0,171.05,170.81,170.93,11774.0,164.2635,164.3115,164.081,164.1962,11774.0
2024-04-19 13:35:00,170.85,170.92,170.71,170.79,10719.0,164.1194,164.1866,163.9849,164.0617,10719.0
2024-04-19 13:40:00,170.8,171.03,170.8,170.87,7807.0,164.0713,164.2923,164.0713,164.1386,7807.0
2024-04-19 13:45:00,170.87,171.04,170.83,170.98,8146.0,164.1386,164.3019,164.1002,164.2443,8146.0
2024-04-19 13:50:00,170.98,171.19,170.97,171.14,7838.0,164.2443,164.446,164.2347,164.398,7838.0
2024-04-19 13:55:00,171.19,171.22,170.97,171.06,9024.0,164.446,164.4748,164.2347,164.3211,9024.0
2024-04-19 14:00:00,171.03,171.06,170.72,170.91,8266.0,164.2923,164.3211,163.9945,164.177,8266.0
2024-04-19 14:05:00,170.88,171.19,170.76,171.1,17192.0,164.1482,164.446,164.0329,164.3595,17192.0
2024-04-19 14:10:00,171.11,171.13,170.82,170.85,7752.0,164.3691,164.3883,164.0906,164.1194,7752.0
2024-04-19 14:15:00,170.82,171.03,170.77,170.96,7970.0,164.0906,164.2923,164.0425,164.225,7970.0
2024-04-19 14:20:00,170.92,171.03,170.84,170.9,13725.0,164.1866,164.2923,164.1098,164.1674,13725.0
2024-04-19 14:25:00,170.92,170.96,170.76,170.76,13682.0,164.1866,164.225,164.0329,164.0329,13682.0
2024-04-19 14:30:00,170.72,171.02,170.72,170.91,12153.0,163.9945,164.2827,163.9945,164.177,12153.0
2024-04-19 14:35:00,170.94,171.23,170.93,171.23,12556.0,164.2058,164.4844,164.1962,164.4844,12556.0
2024-04-19 14:40:00,171.26,171.31,170.98,171.25,19826.0,164.5132,164.5613,164.2443,164.5036,19826.0
2024-04-19 14:45:00,171.27,171.35,171.15,171.3,17246.0,164.5228,164.5997,164.4076,164.5517,17246.0
2024-04-19 14:50:00,171.35,171.39,171.25,171.31,10909.0,164.5997,164.6381,164.5036,164.5613,10909.0
2024-04-19 14:55:00,171.34,171.88,171.34,171.86,28110.0,164.5901,165.1088,164.5901,165.0896,28110.0
2024-04-19 15:00:00,171.84,172.01,171.72,171.8,11356.0,165.0704,165.2337,164.9551,165.032,11356.0
2024-04-19 15:05:00,171.76,171.77,171.43,171.43,20680.0,164.9935,165.0031,164.6765,164.6765,20680.0
2024-04-19 15:10:00,171.4,171.52,171.25,171.41,11070.0,164.6477,164.763,164.5036,164.6573,11070.0
2024-04-19 15:15:00,171.37,171.4,171.25,171.33,11508.0,164.6189,164.6477,164.5036,164.5805,11508.0
2024-04-19 15:20:00,171.38,171.4,171.18,171.18,6677.0,164.6285,164.6477,164.4364,164.4364,6677.0
2024-04-19 15:25:00,171.17,171.3,171.13,171.15,11578.0,164.4268,164.5517,164.3883,164.4076,11578.0
2024-04-19 15:30:00,171.16,171.23,170.98,171.23,14413.0,164.4172,164.4844,164.2443,164.4844,14413.0
2024-04-19 15:35:00,171.2,171.32,170.96,171.11,15210.0,164.4556,164.5709,164.225,164.3691,15210.0
2024-04-19 15:40:00,171.06,171.27,170.86,171.16,23847.0,164.3211,164.5228,164.129,164.4172,23847.0
2024-04-19 15:45:00,171.14,171.19,170.93,170.96,26248.0,164.398,164.446,164.1962,164.225,26248.0
2024-04-19 15:50:00,170.94,171.22,170.89,171.19,54912.0,164.2058,164.4748,164.1578,164.446,54912.0
2024-04-19 15:55:00,171.19,171.4,170.99,171.27,132465.0,164.446,164.6477,164.2539,164.5228,132465.0
2024-04-22 09:30:00,171.63,171.89,171.21,171.66,38445.0,164.8687,165.1184,164.4652,164.8975,38445.0
2024-04-22 09:35:00,171.72,171.74,171.01,171.1,18354.0,164.9551,164.9743,164.2731,164.3595,18354.0
2024-04-22 09:40:00,171.09,171.39,171.01,171.33,21059.0,164.3499,164.6381,164.2731,164.5805,21059.0
2024-04-22 09:45:00,171.31,171.92,171.31,171.68,23148.0,164.5613,165.1472,164.5613,164.9167,23148.0
2024-04-22 09:50:00,171.71,171.78,171.4,171.78,9583.0,164.9455,165.0127,164.6477,165.0127,9583.0
2024-04-22 09:55:00,171.83,171.99,171.61,171.75,13111.0,165.0608,165.2145,164.8494,164.9839,13111.0
2024-04-22 10:00:00,171.76,172.11,171.69,171.87,14942.0,164.9935,165.3297,164.9263,165.0992,14942.0
2024-04-22 10:05:00,172.01,172.44,171.92,172.25,35547.0,165.2337,165.6467,165.1472,165.4642,35547.0
2024-04-22 10:10:00,172.23,172.3,171.8,171.91,8920.0,165.445,165.5123,165.032,165.1376,8920.0
2024-04-22 10:15:00,171.85,171.99,171.68,171.84,53564.0,165.08,165.2145,164.9167,165.0704,53564.0
2024-04-22 10:20:00,171.9,172.38,171.81,172.38,33923.0,165.128,165.5891,165.0416,165.5891,33923.0
2024-04-22 10:25:00,172.33,172.47,172.1,172.15,15999.0,165.5411,165.6756,165.3201,165.3682,15999.0
2024-04-22 10:30:00,172.16,172.17,171.8,171.8,14756.0,165.3778,165.3874,165.032,165.032,14756.0
2024-04-22 10:35:00,171.74,172.01,171.45,171.93,39306.0,164.9743,165.2337,164.6957,165.1568,39306.0
2024-04-22 10:40:00,171.93,171.93,171.37,171.66,10854.0,165.1568,165.1568,164.6189,164.8975,10854.0
2024-04-22 10:45:00,171.71,172.02,171.67,171.97,22169.0,164.9455,165.2433,164.9071,165.1953,22169.0
2024-04-22 10:50:00,171.93,172.05,171.84,172.02,16895.0,165.1568,165.2721,165.0704,165.2433,16895.0
2024-04-22 10:55:00,172.02,172.19,171.94,172.0,42962.0,165.2433,165.4066,165.1664,165.2241,42962.0
2024-04-22 11:00:00,171.99,172.03,171.71,171.75,13257.0,165.2145,165.2529,164.9455,164.9839,13257.0
2024-04-22 11:05:00,171.73,172.26,171.73,172.13,50972.0,164.9647,165.4738,164.9647,165.349,50972.0
2024-04-22 11:10:00,172.19,172.28,172.06,172.19,9443.0,165.4066,165.493,165.2817,165.4066,9443.0
2024-04-22 11:15:00,172.18,172.21,171.89,171.89,14615.0,165.397,165.4258,165.1184,165.1184,14615.0
2024-04-22 11:20:00,171.91,172.0,171.65,171.82,35398.0,165.1376,165.2241,164.8879,165.0512,35398.0
2024-04-22 11:25:00,171.81,172.3,171.78,172.3,27928.0,165.0416,165.5123,165.0127,165.5123,27928.0
2024-04-22 11:30:00,172.31,172.39,171.58,171.58,24095.0,165.5219,165.5987,164.8206,164.8206,24095.0
2024-04-22 11:35:00,171.58,171.74,171.51,171.64,9194.0,164.8206,164.9743,164.7534,164.8783,9194.0
2024-04-22 11:40:00,171.72,171.75,171.49,171.58,10740.0,164.9551,164.9839,164.7342,164.8206,10740.0
2024-04-22 11:45:00,171.61,171.71,171.58,171.71,3678.0,164.8494,164.9455,164.8206,164.9455,3678.0
2024-04-22 11:50:00,171.71,171.79,171.58,171.79,9458.0,164.9455,165.0223,164.8206,165.0223,9458.0
2024-04-22 11:55:00,171.81,171.82,171.47,171.48,5041.0,165.0416,165.0512,164.715,164.7246,5041.0
2024-04-22 12:00:00,171.44,171.65,171.41,171.54,5939.0,164.6861,164.8879,164.6573,164.7822,5939.0
2024-04-22 12:05:00,171.58,171.58,171.51,171.54,5554.0,164.8206,164.8206,164.7534,164.7822,5554.0
2024-04-22 12:10:00,171.53,171.59,171.13,171.2,12905.0,164.7726,164.8302,164.3883,164.4556,12905.0
2024-04-22 12:15:00,171.21,171.64,171.16,171.58,14810.0,164.4652,164.8783,164.4172,164.8206,14810.0
2024-04-22 12:20:00,171.56,171.68,171.48,171.54,11896.0,164.8014,164.9167,164.7246,164.7822,11896.0
2024-04-22 12:25:00,171.5,171.53,171.36,171.37,8022.0,164.7438,164.7726,164.6093,164.6189,8022.0
2024-04-22 12:30:00,171.41,171.43,171.29,171.4,5803.0,164.6573,164.6765,164.542,164.6477,5803.0
2024-04-22 12:35:00,171.41,171.57,171.31,171.5,10650.0,164.6573,164.811,164.5613,164.7438,10650.0
2024-04-22 12:40:00,171.51,171.52,171.36,171.37,5304.0,164.7534,164.763,164.6093,164.6189,5304.0
2024-04-22 12:45:00,171.37,171.68,171.1,171.62,50172.0,164.6189,164.9167,164.3595,164.859,50172.0
2024-04-22 12:50:00,171.53,171.62,171.36,171.46,9580.0,164.7726,164.859,164.6093,164.7053,9580.0
2024-04-22 12:55:00,171.46,171.75,171.46,171.71,4053.0,164.7053,164.9839,164.7053,164.9455,4053.0
2024-04-22 13:00:00,171.79,172.0,171.77,171.91,5672.0,165.0223,165.2241,165.0031,165.1376,5672.0
2024-04-22 13:05:00,171.96,172.02,171.92,171.94,10549.0,165.1857,165.2433,165.1472,165.1664,10549.0
2024-04-22 13:10:00,171.94,172.04,171.8,171.8,7783.0,165.1664,165.2625,165.032,165.032,7783.0
2024-04-22 13:15:00,171.84,172.02,171.82,172.0,37343.0,165.0704,165.2433,165.0512,165.2241,37343.0
2024-04-22 13:20:00,172.0,172.08,171.95,172.03,12386.0,165.2241,165.3009,165.176,165.2529,12386.0
2024-04-22 13:25:00,172.02,172.34,172.01,172.25,22399.0,165.2433,165.5507,165.2337,165.4642,22399.0
2024-04-22 13:30:00,172.25,172.29,172.07,172.12,13681.0,165.4642,165.5027,165.2913,165.3393,13681.0
2024-04-22 13:35:00,172.11,172.16,172.04,172.14,6549.0,165.3297,165.3778,165.2625,165.3586,6549.0
2024-04-22 13:40:00,172.12,172.12,171.96,172.0,13838.0,165.3393,165.3393,165.1857,165.2241,13838.0
2024-04-22 13:45:00,172.0,172.37,172.0,172.28,28732.0,165.2241,165.5795,165.2241,165.493,28732.0
2024-04-22 13:50:00,172.31,172.84,172.29,172.81,29867.0,165.5219,166.031,165.5027,166.0022,29867.0
2024-04-22 13:55:00,172.75,172.77,172.28,172.28,36546.0,165.9445,165.9637,165.493,165.493,36546.0
2024-04-22 14:00:00,172.27,172.34,172.15,172.22,48347.0,165.4834,165.5507,165.3682,165.4354,48347.0
2024-04-22 14:05:00,172.22,172.68,172.13,172.61,72230.0,165.4354,165.8773,165.349,165.81,72230.0
2024-04-22 14:10:00,172.67,172.94,172.47,172.91,26390.0,165.8677,166.127,165.6756,166.0982,26390.0
2024-04-22 14:15:00,172.87,172.88,172.51,172.55,16675.0,166.0598,166.0694,165.714,165.7524,16675.0
2024-04-22 14:20:00,172.55,172.78,172.55,172.68,7721.0,165.7524,165.9733,165.7524,165.8773,7721.0
2024-04-22 14:25:00,172.71,172.71,172.34,172.49,20311.0,165.9061,165.9061,165.5507,165.6948,20311.0
2024-04-22 14:30:00,172.54,172.58,172.37,172.43,12850.0,165.7428,165.7812,165.5795,165.6371,12850.0
2024-04-22 14:35:00,172.4,172.5,172.11,172.22,28322.0,165.6083,165.7044,165.3297,165.4354,28322.0
2024-04-22 14:40:00,172.27,172.27,171.88,171.88,24475.0,165.4834,165.4834,165.1088,165.1088,24475.0
2024-04-22 14:45:00,171.89,172.07,171.84,172.0,12510.0,165.1184,165.2913,165.0704,165.2241,12510.0
2024-04-22 14:50:00,172.0,172.02,171.87,171.97,14669.0,165.2241,165.2433,165.0992,165.1953,14669.0
2024-04-22 14:55:00,171.96,172.14,171.88,172.09,14855.0,165.1857,165.3586,165.1088,165.3105,14855.0
2024-04-22 15:00:00,172.06,172.08,171.84,171.85,7534.0,165.2817,165.3009,165.0704,165.08,7534.0
2024-04-22 15:05:00,171.87,171.97,171.8,171.92,10130.0,165.0992,165.1953,165.032,165.1472,10130.0
2024-04-22 15:10:00,171.88,171.88,171.6,171.83,9014.0,165.1088,165.1088,164.8398,165.0608,9014.0
2024-04-22 15:15:00,171.78,171.81,171.44,171.57,16917.0,165.0127,165.0416,164.6861,164.811,16917.0
2024-04-22 15:20:00,171.56,171.73,171.46,171.73,9774.0,164.8014,164.9647,164.7053,164.9647,9774.0
2024-04-22 15:25:00,171.74,172.01,171.69,171.99,10325.0,164.9743,165.2337,164.9263,165.2145,10325.0
2024-04-22 15:30:00,171.95,172.04,171.78,171.78,13423.0,165.176,165.2625,165.0127,165.0127,13423.0
2024-04-22 15:35:00,171.78,172.01,171.65,172.0,9779.0,165.0127,165.2337,164.8879,165.2241,9779.0
2024-04-22 15:40:00,171.97,172.11,171.9,171.9,9373.0,165.1953,165.3297,165.128,165.128,9373.0
2024-04-22 15:45:00,171.89,172.08,171.83,172.05,14997.0,165.1184,165.3009,165.0608,165.2721,14997.0
2024-04-22 15:50:00,172.02,172.28,171.93,172.2,39560.0,165.2433,165.493,165.1568,165.4162,39560.0
2024-04-22 15:55:00,172.23,172.47,172.15,172.35,117361.0,165.445,165.6756,165.3682,165.5603,117361.0
2024-04-23 09:30:00,172.49,172.49,172.04,172.31,29734.0,165.6948,165.6948,165.2625,165.5219,29734.0
2024-04-23 09:35:00,172.31,172.31,171.79,171.91,12321.0,165.5219,165.5219,165.0223,165.1376,12321.0
2024-04-23 09:40:00,171.85,172.59,171.43,172.55,19640.0,165.08,165.7908,164.6765,165.7524,19640.0
2024-04-23 09:45:00,172.55,172.97,172.13,172.83,29180.0,165.7524,166.1559,165.349,166.0214,29180.0
2024-04-23 09:50:00,172.83,173.15,172.49,173.15,19531.0,166.0214,166.3288,165.6948,166.3288,19531.0
2024-04-23 09:55:00,173.04,173.43,172.88,173.16,15546.0,166.2231,166.5977,166.0694,166.3384,15546.0
2024-04-23 10:00:00,173.01,174.2,173.01,174.11,24496.0,166.1943,167.3374,166.1943,167.251,24496.0
2024-04-23 10:05:00,174.0,174.08,173.55,173.63,29803.0,167.1453,167.2221,166.713,166.7899,29803.0
2024-04-23 10:10:00,173.63,174.3,173.62,174.3,16986.0,166.7899,167.4335,166.7803,167.4335,16986.0
2024-04-23 10:15:00,174.13,174.78,174.11,174.61,59337.0,167.2702,167.8946,167.251,167.7313,59337.0
2024-04-23 10:20:00,174.67,174.86,174.62,174.76,17688.0,167.7889,167.9714,167.7409,167.8753,17688.0
2024-04-23 10:25:00,174.72,175.15,174.66,175.05,20340.0,167.8369,168.25,167.7793,168.1539,20340.0
2024-04-23 10:30:00,175.0,175.09,174.82,174.82,12861.0,168.1059,168.1923,167.933,167.933,12861.0
2024-04-23 10:35:00,174.86,174.93,174.43,174.72,16218.0,167.9714,168.0386,167.5583,167.8369,16218.0
2024-04-23 10:40:00,174.67,174.71,174.51,174.71,6934.0,167.7889,167.8273,167.6352,167.8273,6934.0
2024-04-23 10:45:00,174.71,175.04,174.65,175.04,17367.0,167.8273,168.1443,167.7697,168.1443,17367.0
2024-04-23 10:50:00,174.96,174.99,174.54,174.65,9389.0,168.0675,168.0963,167.664,167.7697,9389.0
2024-04-23 10:55:00,174.59,175.28,174.45,175.15,20372.0,167.712,168.3749,167.5776,168.25,20372.0
2024-04-23 11:00:00,175.14,175.55,175.05,175.42,16479.0,168.2404,168.6342,168.1539,168.5093,16479.0
2024-04-23 11:05:00,175.4,175.52,175.32,175.37,9274.0,168.4901,168.6054,168.4133,168.4613,9274.0
2024-04-23 11:10:00,175.41,175.89,175.41,175.71,26844.0,168.4997,168.9608,168.4997,168.7879,26844.0
2024-04-23 11:15:00,175.74,175.83,175.48,175.51,26762.0,168.8167,168.9032,168.567,168.5958,26762.0
2024-04-23 11:20:00,175.48,175.83,175.4,175.75,20879.0,168.567,168.9032,168.4901,168.8263,20879.0
2024-04-23 11:25:00,175.75,175.87,175.5,175.5,14285.0,168.8263,168.9416,168.5862,168.5862,14285.0
2024-04-23 11:30:00,175.5,175.58,175.16,175.27,33543.0,168.5862,168.663,168.2596,168.3653,33543.0
2024-04-23 11:35:00,175.29,175.34,175.06,175.18,15961.0,168.3845,168.4325,168.1635,168.2788,15961.0
2024-04-23 11:40:00,175.17,175.42,175.05,175.29,13252.0,168.2692,168.5093,168.1539,168.3845,13252.0
2024-04-23 11:45:00,175.15,175.15,174.91,174.98,10849.0,168.25,168.25,168.0194,168.0867,10849.0
2024-04-23 11:50:00,174.99,175.1,174.88,174.99,6423.0,168.0963,168.202,167.9906,168.0963,6423.0
2024-04-23 11:55:00,175.01,175.1,174.77,174.84,10812.0,168.1155,168.202,167.885,167.9522,10812.0
2024-04-23 12:00:00,174.84,174.84,174.65,174.78,10077.0,167.9522,167.9522,167.7697,167.8946,10077.0
2024-04-23 12:05:00,174.8,175.09,174.75,174.99,14823.0,167.9138,168.1923,167.8657,168.0963,14823.0
2024-04-23 12:10:00,175.05,175.14,174.92,175.0,9339.0,168.1539,168.2404,168.029,168.1059,9339.0
2024-04-23 12:15:00,175.03,175.22,174.99,175.18,8776.0,168.1347,168.3172,168.0963,168.2788,8776.0
2024-04-23 12:20:00,175.17,175.36,175.15,175.3,13290.0,168.2692,168.4517,168.25,168.3941,13290.0
2024-04-23 12:25:00,175.27,175.38,175.13,175.31,16505.0,168.3653,168.4709,168.2308,168.4037,16505.0
2024-04-23 12:30:00,175.31,175.4,175.23,175.37,24591.0,168.4037,168.4901,168.3268,168.4613,24591.0
2024-04-23 12:35:00,175.34,175.5,175.26,175.46,28291.0,168.4325,168.5862,168.3556,168.5478,28291.0
2024-04-23 12:40:00,175.46,175.7,175.45,175.68,10259.0,168.5478,168.7783,168.5382,168.7591,10259.0
2024-04-23 12:45:00,175.68,175.85,175.64,175.73,8215.0,168.7591,168.9224,168.7207,168.8071,8215.0
2024-04-23 12:50:00,175.74,175.96,175.74,175.91,7569.0,168.8167,169.0281,168.8167,168.98,7569.0
2024-04-23 12:55:00,175.87,175.97,175.79,175.79,19622.0,168.9416,169.0377,168.8648,168.8648,19622.0
2024-04-23 13:00:00,175.77,175.94,175.72,175.94,10931.0,168.8456,169.0089,168.7975,169.0089,10931.0
2024-04-23 13:05:00,175.92,176.07,175.88,175.9,26205.0,168.9896,169.1337,168.9512,168.9704,26205.0
2024-04-23 13:10:00,175.89,176.04,175.83,175.85,13674.0,168.9608,169.1049,168.9032,168.9224,13674.0
2024-04-23 13:15:00,175.8,175.86,175.64,175.72,5528.0,168.8744,168.932,168.7207,168.7975,5528.0
2024-04-23 13:20:00,175.7,175.75,175.61,175.72,11058.0,168.7783,168.8263,168.6919,168.7975,11058.0
2024-04-23 13:25:00,175.74,175.76,175.5,175.52,23319.0,168.8167,168.836,168.5862,168.6054,23319.0
2024-04-23 13:30:00,175.51,175.58,175.37,175.47,12155.0,168.5958,168.663,168.4613,168.5574,12155.0
2024-04-23 13:35:00,175.47,175.67,175.41,175.48,6492.0,168.5574,168.7495,168.4997,168.567,6492.0
2024-04-23 13:40:00,175.5,175.58,175.4,175.52,7793.0,168.5862,168.663,168.4901,168.6054,7793.0
2024-04-23 13:45:00,175.47,175.48,175.21,175.28,7503.0,168.5574,168.567,168.3076,168.3749,7503.0
2024-04-23 13:50:00,175.21,175.38,175.11,175.36,7451.0,168.3076,168.4709,168.2116,168.4517,7451.0
2024-04-23 13:55:00,175.35,175.42,175.27,175.41,5534.0,168.4421,168.5093,168.3653,168.4997,5534.0
2024-04-23 14:00:00,175.37,175.5,175.24,175.48,6916.0,168.4613,168.5862,168.3364,168.567,6916.0
2024-04-23 14:05:00,175.43,175.54,175.19,175.22,12406.0,168.519,168.6246,168.2884,168.3172,12406.0
2024-04-23 14:10:00,175.24,175.26,175.0,175.15,14047.0,168.3364,168.3556,168.1059,168.25,14047.0
2024-04-23 14:15:00,175.12,175.2,174.97,175.02,5303.0,168.2212,168.298,168.0771,168.1251,5303.0
2024-04-23 14:20:00,174.99,175.2,174.94,175.0,13396.0,168.0963,168.298,168.0483,168.1059,13396.0
2024-04-23 14:25:00,175.07,175.17,174.97,174.97,6243.0,168.1731,168.2692,168.0771,168.0771,6243.0
2024-04-23 14:30:00,174.97,174.97,174.64,174.65,13494.0,168.0771,168.0771,167.7601,167.7697,13494.0
2024-04-23 14:35:00,174.64,174.73,174.57,174.59,8902.0,167.7601,167.8465,167.6928,167.712,8902.0
2024-04-23 14:40:00,174.62,174.65,174.49,174.56,28260.0,167.7409,167.7697,167.616,167.6832,28260.0
2024-04-23 14:45:00,174.51,174.61,174.42,174.44,8171.0,167.6352,167.7313,167.5487,167.568,8171.0
2024-04-23 14:50:00,174.47,174.56,174.2,174.2,8541.0,167.5968,167.6832,167.3374,167.3374,8541.0
2024-04-23 14:55:00,174.19,174.25,173.76,173.85,65373.0,167.3278,167.3854,166.9147,167.0012,65373.0
2024-04-23 15:00:00,173.86,173.87,173.02,173.04,65176.0,167.0108,167.0204,166.2039,166.2231,65176.0
2024-04-23 15:05:00,173.05,173.4,172.12,173.13,149744.0,166.2327,166.5689,165.3393,166.3096,149744.0
2024-04-23 15:10:00,173.2,173.57,173.07,173.52,20074.0,166.3768,166.7322,166.2519,166.6842,20074.0
2024-04-23 15:15:00,173.53,173.87,173.41,173.87,12645.0,166.6938,167.0204,166.5785,167.0204,12645.0
2024-04-23 15:20:00,173.77,174.05,173.77,173.99,12621.0,166.9243,167.1933,166.9243,167.1357,12621.0
2024-04-23 15:25:00,174.0,174.14,173.96,174.07,8552.0,167.1453,167.2798,167.1069,167.2125,8552.0
2024-04-23 15:30:00,174.0,174.16,173.89,174.03,11240.0,167.1453,167.299,167.0396,167.1741,11240.0
2024-04-23 15:35:00,174.03,174.29,174.0,174.19,7209.0,167.1741,167.4239,167.1453,167.3278,7209.0
2024-04-23 15:40:00,174.22,174.45,174.17,174.3,11817.0,167.3566,167.5776,167.3086,167.4335,11817.0
2024-04-23 15:45:00,174.29,174.3,174.12,174.24,22010.0,167.4239,167.4335,167.2606,167.3758,22010.0
2024-04-23 15:50:00,174.27,174.46,174.13,174.25,63063.0,167.4046,167.5872,167.2702,167.3854,63063.0
2024-04-23 15:55:00,174.26,174.32,173.92,174.23,85725.0,167.395,167.4527,167.0684,167.3662,85725.0
2024-04-24 09:30:00,172.67,173.92,172.35,173.05,59837.0,165.8677,167.0684,165.5603,166.2327,59837.0
2024-04-24 09:35:00,173.0,174.08,172.84,173.85,25729.0,166.1847,167.2221,166.031,167.0012,25729.0
2024-04-24 09:40:00,173.86,174.15,173.75,173.87,19532.0,167.0108,167.2894,166.9051,167.0204,19532.0
2024-04-24 09:45:00,173.84,174.29,173.4,174.29,16108.0,166.9916,167.4239,166.5689,167.4239,16108.0
2024-04-24 09:50:00,174.33,175.32,174.33,175.09,45527.0,167.4623,168.4133,167.4623,168.1923,45527.0
2024-04-24 09:55:00,175.18,175.32,174.42,174.44,27592.0,168.2788,168.4133,167.5487,167.568,27592.0
2024-04-24 10:00:00,174.6,175.06,174.59,174.78,7950.0,167.7216,168.1635,167.712,167.8946,7950.0
2024-04-24 10:05:00,174.7,175.17,174.69,175.1,56816.0,167.8177,168.2692,167.8081,168.202,56816.0
2024-04-24 10:10:00,175.22,175.44,174.97,175.04,9665.0,168.3172,168.5286,168.0771,168.1443,9665.0
2024-04-24 10:15:00,174.91,175.02,174.54,174.61,12128.0,168.0194,168.1251,167.664,167.7313,12128.0
2024-04-24 10:20:00,174.53,174.97,174.53,174.75,15821.0,167.6544,168.0771,167.6544,167.8657,15821.0
2024-04-24 10:25:00,174.76,174.76,174.18,174.22,16797.0,167.8753,167.8753,167.3182,167.3566,16797.0
2024-04-24 10:30:00,174.21,174.29,173.79,173.79,16454.0,167.347,167.4239,166.9436,166.9436,16454.0
2024-04-24 10:35:00,173.85,174.04,173.58,173.73,12640.0,167.0012,167.1837,166.7418,166.8859,12640.0
2024-04-24 10:40:00,173.73,173.96,173.32,173.39,15343.0,166.8859,167.1069,166.4921,166.5593,15343.0
2024-04-24 10:45:00,173.39,174.05,173.21,174.05,13349.0,166.5593,167.1933,166.3864,167.1933,13349.0
2024-04-24 10:50:00,174.07,174.18,173.89,173.96,22316.0,167.2125,167.3182,167.0396,167.1069,22316.0
2024-04-24 10:55:00,174.0,174.23,173.91,174.18,16218.0,167.1453,167.3662,167.0588,167.3182,16218.0
2024-04-24 11:00:00,174.18,174.24,173.7,174.01,41725.0,167.3182,167.3758,166.8571,167.1549,41725.0
2024-04-24 11:05:00,174.05,174.14,173.9,174.09,13555.0,167.1933,167.2798,167.0492,167.2317,13555.0
2024-04-24 11:10:00,174.1,174.27,173.91,174.02,13120.0,167.2413,167.4046,167.0588,167.1645,13120.0
2024-04-24 11:15:00,174.03,174.12,173.91,174.04,23226.0,167.1741,167.2606,167.0588,167.1837,23226.0
2024-04-24 11:20:00,174.07,174.14,173.81,173.93,13911.0,167.2125,167.2798,166.9628,167.078,13911.0
2024-04-24 11:25:00,173.97,174.17,173.86,174.0,10723.0,167.1165,167.3086,167.0108,167.1453,10723.0
2024-04-24 11:30:00,174.03,174.14,173.87,174.0,10719.0,167.1741,167.2798,167.0204,167.1453,10719.0
2024-04-24 11:35:00,173.96,174.44,173.86,174.43,14465.0,167.1069,167.568,167.0108,167.5583,14465.0
2024-04-24 11:40:00,174.33,174.62,173.98,173.98,24393.0,167.4623,167.7409,167.1261,167.1261,24393.0
2024-04-24 11:45:00,174.03,174.58,173.97,174.57,15819.0,167.1741,167.7024,167.1165,167.6928,15819.0
2024-04-24 11:50:00,174.49,174.84,174.49,174.84,5662.0,167.616,167.9522,167.616,167.9522,5662.0
2024-04-24 11:55:00,174.8,175.08,174.66,174.66,10351.0,167.9138,168.1827,167.7793,167.7793,10351.0
2024-04-24 12:00:00,174.66,174.85,174.2,174.21,13759.0,167.7793,167.9618,167.3374,167.347,13759.0
2024-04-24 12:05:00,174.23,174.28,174.15,174.19,7355.0,167.3662,167.4143,167.2894,167.3278,7355.0
2024-04-24 12:10:00,174.25,174.54,174.21,174.22,6499.0,167.3854,167.664,167.347,167.3566,6499.0
2024-04-24 12:15:00,174.23,174.32,174.05,174.08,5987.0,167.3662,167.4527,167.1933,167.2221,5987.0
2024-04-24 12:20:00,174.14,174.21,173.97,174.16,14231.0,167.2798,167.347,167.1165,167.299,14231.0
2024-04-24 12:25:00,174.21,174.46,174.2,174.41,6353.0,167.347,167.5872,167.3374,167.5391,6353.0
2024-04-24 12:30:00,174.37,174.6,174.25,174.54,14070.0,167.5007,167.7216,167.3854,167.664,14070.0
2024-04-24 12:35:00,174.55,174.63,174.34,174.49,5764.0,167.6736,167.7505,167.4719,167.616,5764.0
2024-04-24 12:40:00,174.5,174.64,174.44,174.63,6041.0,167.6256,167.7601,167.568,167.7505,6041.0
2024-04-24 12:45:00,174.63,174.64,174.5,174.52,4704.0,167.7505,167.7601,167.6256,167.6448,4704.0
2024-04-24 12:50:00,174.59,174.76,174.54,174.71,3889.0,167.712,167.8753,167.664,167.8273,3889.0
2024-04-24 12:55:00,174.75,174.8,174.55,174.58,2848.0,167.8657,167.9138,167.6736,167.7024,2848.0
2024-04-24 13:00:00,174.57,174.58,174.35,174.48,12848.0,167.6928,167.7024,167.4815,167.6064,12848.0
2024-04-24 13:05:00,174.44,174.67,174.36,174.56,5902.0,167.568,167.7889,167.4911,167.6832,5902.0
2024-04-24 13:10:00,174.69,174.86,174.69,174.82,3556.0,167.8081,167.9714,167.8081,167.933,3556.0
2024-04-24 13:15:00,174.86,174.86,174.7,174.71,4329.0,167.9714,167.9714,167.8177,167.8273,4329.0
2024-04-24 13:20:00,174.68,174.73,174.55,174.65,3525.0,167.7985,167.8465,167.6736,167.7697,3525.0
2024-04-24 13:25:00,174.78,174.88,174.72,174.81,3518.0,167.8946,167.9906,167.8369,167.9234,3518.0
2024-04-24 13:30:00,174.83,174.9,174.74,174.77,4826.0,167.9426,168.0098,167.8561,167.885,4826.0
2024-04-24 13:35:00,174.79,174.97,174.76,174.89,4675.0,167.9042,168.0771,167.8753,168.0002,4675.0
2024-04-24 13:40:00,174.94,174.99,174.84,174.85,3407.0,168.0483,168.0963,167.9522,167.9618,3407.0
2024-04-24 13:45:00,174.84,174.9,174.63,174.71,11844.0,167.9522,168.0098,167.7505,167.8273,11844.0
2024-04-24 13:50:00,174.66,174.77,174.55,174.55,3329.0,167.7793,167.885,167.6736,167.6736,3329.0
2024-04-24 13:55:00,174.51,174.74,174.51,174.74,6388.0,167.6352,167.8561,167.6352,167.8561,6388.0
2024-04-24 14:00:00,174.69,174.69,174.43,174.43,6355.0,167.8081,167.8081,167.5583,167.5583,6355.0
2024-04-24 14:05:00,174.47,174.74,174.47,174.62,8735.0,167.5968,167.8561,167.5968,167.7409,8735.0
2024-04-24 14:10:00,174.66,174.71,174.49,174.5,4633.0,167.7793,167.8273,167.616,167.6256,4633.0
2024-04-24 14:15:00,174.46,174.65,174.44,174.58,13419.0,167.5872,167.7697,167.568,167.7024,13419.0
2024-04-24 14:20:00,174.51,174.64,174.48,174.59,3024.0,167.6352,167.7601,167.6064,167.712,3024.0
2024-04-24 14:25:00,174.58,174.7,174.55,174.67,6268.0,167.7024,167.8177,167.6736,167.7889,6268.0
2024-04-24 14:30:00,174.66,174.71,174.53,174.58,10668.0,167.7793,167.8273,167.6544,167.7024,10668.0
2024-04-24 14:35:00,174.62,174.69,174.5,174.5,10670.0,167.7409,167.8081,167.6256,167.6256,10670.0
2024-04-24 14:40:00,174.51,174.59,174.48,174.51,4042.0,167.6352,167.712,167.6064,167.6352,4042.0
2024-04-24 14:45:00,174.52,174.52,174.27,174.29,5785.0,167.6448,167.6448,167.4046,167.4239,5785.0
2024-04-24 14:50:00,174.33,174.46,174.28,174.43,5757.0,167.4623,167.5872,167.4143,167.5583,5757.0
2024-04-24 14:55:00,174.46,174.66,174.37,174.38,58712.0,167.5872,167.7793,167.5007,167.5103,58712.0
2024-04-24 15:00:00,174.36,174.36,174.01,174.08,19302.0,167.4911,167.4911,167.1549,167.2221,19302.0
2024-04-24 15:05:00,174.09,174.6,173.98,174.6,12718.0,167.2317,167.7216,167.1261,167.7216,12718.0
2024-04-24 15:10:00,174.52,174.63,174.42,174.53,7856.0,167.6448,167.7505,167.5487,167.6544,7856.0
2024-04-24 15:15:00,174.49,174.53,174.36,174.47,8101.0,167.616,167.6544,167.4911,167.5968,8101.0
2024-04-24 15:20:00,174.45,174.6,174.29,174.42,11203.0,167.5776,167.7216,167.4239,167.5487,11203.0
2024-04-24 15:25:00,174.36,174.57,174.33,174.5,8884.0,167.4911,167.6928,167.4623,167.6256,8884.0
2024-04-24 15:30:00,174.49,174.57,174.38,174.57,6409.0,167.616,167.6928,167.5103,167.6928,6409.0
2024-04-24 15:35:00,174.64,174.66,174.47,174.49,8245.0,167.7601,167.7793,167.5968,167.616,8245.0
2024-04-24 15:40:00,174.51,174.54,174.23,174.27,27301.0,167.6352,167.664,167.3662,167.4046,27301.0
2024-04-24 15:45:00,174.27,174.28,173.79,173.79,49807.0,167.4046,167.4143,166.9436,166.9436,49807.0
2024-04-24 15:50:00,173.83,174.14,173.7,173.94,96525.0,166.982,167.2798,166.8571,167.0876,96525.0
2024-04-24 15:55:00,173.96,174.04,173.18,173.32,303012.0,167.1069,167.1837,166.3576,166.4921,303012.0
2024-04-25 09:30:00,171.75,172.64,171.5,171.97,26944.0,164.9839,165.8389,164.7438,165.1953,26944.0
2024-04-25 09:35:00,171.89,172.18,171.5,172.07,14531.0,165.1184,165.397,164.7438,165.2913,14531.0
2024-04-25 09:40:00,172.0,172.61,172.0,172.28,14866.0,165.2241,165.81,165.2241,165.493,14866.0
2024-04-25 09:45:00,172.23,172.51,172.05,172.09,4682.0,165.445,165.714,165.2721,165.3105,4682.0
2024-04-25 09:50:00,171.93,172.14,171.49,171.58,7285.0,165.1568,165.3586,164.7342,164.8206,7285.0
2024-04-25 09:55:00,171.71,172.2,171.7,171.91,7695.0,164.9455,165.4162,164.9359,165.1376,7695.0
2024-04-25 10:00:00,171.87,171.87,171.41,171.56,14923.0,165.0992,165.0992,164.6573,164.8014,14923.0
2024-04-25 10:05:00,171.36,171.72,171.28,171.58,9221.0,164.6093,164.9551,164.5324,164.8206,9221.0
2024-04-25 10:10:00,171.62,171.91,171.55,171.9,9174.0,164.859,165.1376,164.7918,165.128,9174.0
2024-04-25 10:15:00,171.88,172.56,171.88,172.56,10861.0,165.1088,165.762,165.1088,165.762,10861.0
2024-04-25 10:20:00,172.56,172.75,172.27,172.33,13400.0,165.762,165.9445,165.4834,165.5411,13400.0
2024-04-25 10:25:00,172.36,172.59,172.27,172.47,8176.0,165.5699,165.7908,165.4834,165.6756,8176.0
2024-04-25 10:30:00,172.54,172.86,172.43,172.82,41891.0,165.7428,166.0502,165.6371,166.0118,41891.0
2024-04-25 10:35:00,172.88,173.14,172.77,172.9,24243.0,166.0694,166.3192,165.9637,166.0886,24243.0
2024-04-25 10:40:00,172.9,172.9,172.56,172.71,8534.0,166.0886,166.0886,165.762,165.9061,8534.0
2024-04-25 10:45:00,172.73,173.04,172.73,172.86,15264.0,165.9253,166.2231,165.9253,166.0502,15264.0
2024-04-25 10:50:00,172.97,173.09,172.92,172.96,6545.0,166.1559,166.2711,166.1078,166.1463,6545.0
2024-04-25 10:55:00,173.05,173.05,172.61,172.61,6623.0,166.2327,166.2327,165.81,165.81,6623.0
2024-04-25 11:00:00,172.54,172.96,172.37,172.9,16251.0,165.7428,166.1463,165.5795,166.0886,16251.0
2024-04-25 11:05:00,172.9,172.93,172.57,172.77,11159.0,166.0886,166.1174,165.7716,165.9637,11159.0
2024-04-25 11:10:00,172.78,172.82,172.51,172.58,5963.0,165.9733,166.0118,165.714,165.7812,5963.0
2024-04-25 11:15:00,172.52,172.56,172.39,172.56,6771.0,165.7236,165.762,165.5987,165.762,6771.0
2024-04-25 11:20:00,172.56,172.8,172.44,172.8,7617.0,165.762,165.9926,165.6467,165.9926,7617.0
2024-04-25 11:25:00,172.73,172.73,172.57,172.67,8579.0,165.9253,165.9253,165.7716,165.8677,8579.0
2024-04-25 11:30:00,172.72,172.8,172.57,172.62,9862.0,165.9157,165.9926,165.7716,165.8197,9862.0
2024-04-25 11:35:00,172.6,173.04,172.57,173.04,7449.0,165.8004,166.2231,165.7716,166.2231,7449.0
2024-04-25 11:40:00,173.03,173.12,172.77,172.78,9992.0,166.2135,166.3,165.9637,165.9733,9992.0
2024-04-25 11:45:00,172.78,172.79,172.45,172.66,6850.0,165.9733,165.983,165.6563,165.8581,6850.0
2024-04-25 11:50:00,172.63,172.72,172.54,172.62,3525.0,165.8293,165.9157,165.7428,165.8197,3525.0
2024-04-25 11:55:00,172.62,172.73,172.58,172.64,8247.0,165.8197,165.9253,165.7812,165.8389,8247.0
2024-04-25 12:00:00,172.61,172.7,172.47,172.7,9230.0,165.81,165.8965,165.6756,165.8965,9230.0
2024-04-25 12:05:00,172.66,172.71,172.54,172.7,9247.0,165.8581,165.9061,165.7428,165.8965,9247.0
2024-04-25 12:10:00,172.71,172.76,172.55,172.6,14911.0,165.9061,165.9541,165.7524,165.8004,14911.0
2024-04-25 12:15:00,172.64,172.8,172.63,172.74,7981.0,165.8389,165.9926,165.8293,165.9349,7981.0
2024-04-25 12:20:00,172.7,172.9,172.69,172.86,6821.0,165.8965,166.0886,165.8869,166.0502,6821.0
2024-04-25 12:25:00,172.87,172.92,172.63,172.88,23689.0,166.0598,166.1078,165.8293,166.0694,23689.0
2024-04-25 12:30:00,172.81,172.91,172.58,172.88,21428.0,166.0022,166.0982,165.7812,166.0694,21428.0
2024-04-25 12:35:00,173.0,173.05,172.81,172.83,14945.0,166.1847,166.2327,166.0022,166.0214,14945.0
2024-04-25 12:40:00,172.84,173.0,172.82,173.0,3141.0,166.031,166.1847,166.0118,166.1847,3141.0
2024-04-25 12:45:00,173.03,173.03,172.94,172.99,3768.0,166.2135,166.2135,166.127,166.1751,3768.0
2024-04-25 12:50:00,172.98,173.03,172.87,172.97,9358.0,166.1655,166.2135,166.0598,166.1559,9358.0
2024-04-25 12:55:00,172.91,173.02,172.84,173.0,4985.0,166.0982,166.2039,166.031,166.1847,4985.0
2024-04-25 13:00:00,172.94,172.96,172.87,172.95,5204.0,166.127,166.1463,166.0598,166.1367,5204.0
2024-04-25 13:05:00,172.96,173.03,172.89,172.96,3252.0,166.1463,166.2135,166.079,166.1463,3252.0
2024-04-25 13:10:00,172.94,173.01,172.85,172.96,6177.0,166.127,166.1943,166.0406,166.1463,6177.0
2024-04-25 13:15:00,172.96,172.99,172.85,172.88,1921.0,166.1463,166.1751,166.0406,166.0694,1921.0
2024-04-25 13:20:00,172.9,172.91,172.6,172.6,4349.0,166.0886,166.0982,165.8004,165.8004,4349.0
2024-04-25 13:25:00,172.62,172.79,172.62,172.79,2762.0,165.8197,165.983,165.8197,165.983,2762.0
2024-04-25 13:30:00,172.82,172.95,172.77,172.83,4375.0,166.0118,166.1367,165.9637,166.0214,4375.0
2024-04-25 13:35:00,172.86,173.01,172.83,172.99,5277.0,166.0502,166.1943,166.0214,166.1751,5277.0
2024-04-25 13:40:00,172.92,173.03,172.92,173.0,10947.0,166.1078,166.2135,166.1078,166.1847,10947.0
2024-04-25 13:45:00,173.0,173.17,173.0,173.17,6653.0,166.1847,166.348,166.1847,166.348,6653.0
2024-04-25 13:50:00,173.18,173.22,173.0,173.05,36047.0,166.3576,166.396,166.1847,166.2327,36047.0
2024-04-25 13:55:00,173.07,173.11,173.02,173.07,4419.0,166.2519,166.2903,166.2039,166.2519,4419.0
2024-04-25 14:00:00,173.01,173.07,172.74,172.78,1961.0,166.1943,166.2519,165.9349,165.9733,1961.0
2024-04-25 14:05:00,172.71,172.74,172.64,172.69,2977.0,165.9061,165.9349,165.8389,165.8869,2977.0
2024-04-25 14:10:00,172.73,172.85,172.66,172.7,2867.0,165.9253,166.0406,165.8581,165.8965,2867.0
2024-04-25 14:15:00,172.75,172.98,172.74,172.95,9075.0,165.9445,166.1655,165.9349,166.1367,9075.0
2024-04-25 14:20:00,172.9,172.96,172.83,172.87,3306.0,166.0886,166.1463,166.0214,166.0598,3306.0
2024-04-25 14:25:00,172.87,172.88,172.55,172.55,6270.0,166.0598,166.0694,165.7524,165.7524,6270.0
2024-04-25 14:30:00,172.54,172.87,172.54,172.78,5410.0,165.7428,166.0598,165.7428,165.9733,5410.0
2024-04-25 14:35:00,172.81,172.97,172.72,172.93,10656.0,166.0022,166.1559,165.9157,166.1174,10656.0
2024-04-25 14:40:00,172.9,172.9,172.74,172.75,7625.0,166.0886,166.0886,165.9349,165.9445,7625.0
2024-04-25 14:45:00,172.8,172.83,172.69,172.71,2841.0,165.9926,166.0214,165.8869,165.9061,2841.0
2024-04-25 14:50:00,172.76,172.89,172.66,172.82,3947.0,165.9541,166.079,165.8581,166.0118,3947.0
2024-04-25 14:55:00,172.86,172.86,172.72,172.81,5393.0,166.0502,166.0502,165.9157,166.0022,5393.0
2024-04-25 15:00:00,172.83,172.94,172.71,172.79,6102.0,166.0214,166.127,165.9061,165.983,6102.0
2024-04-25 15:05:00,172.87,172.95,172.77,172.93,4231.0,166.0598,166.1367,165.9637,166.1174,4231.0
2024-04-25 15:10:00,172.86,173.0,172.78,172.92,6461.0,166.0502,166.1847,165.9733,166.1078,6461.0
2024-04-25 15:15:00,172.89,172.95,172.76,172.93,9612.0,166.079,166.1367,165.9541,166.1174,9612.0
2024-04-25 15:20:00,172.93,173.09,172.85,173.0,13597.0,166.1174,166.2711,166.0406,166.1847,13597.0
2024-04-25 15:25:00,172.93,173.14,172.92,173.12,5912.0,166.1174,166.3192,166.1078,166.3,5912.0
2024-04-25 15:30:00,173.09,173.12,172.98,173.03,9213.0,166.2711,166.3,166.1655,166.2135,9213.0
2024-04-25 15:35:00,172.98,173.06,172.86,173.06,5465.0,166.1655,166.2423,166.0502,166.2423,5465.0
2024-04-25 15:40:00,173.07,173.09,172.75,172.91,15592.0,166.2519,166.2711,165.9445,166.0982,15592.0
2024-04-25 15:45:00,172.89,172.92,172.71,172.83,6895.0,166.079,166.1078,165.9061,166.0214,6895.0
2024-04-25 15:50:00,172.91,173.06,172.75,172.94,22139.0,166.0982,166.2423,165.9445,166.127,22139.0
2024-04-25 15:55:00,172.97,173.11,172.82,172.96,55656.0,166.1559,166.2903,166.0118,166.1463,55656.0
2024-04-26 09:30:00,172.72,173.0,171.77,172.82,53217.0,165.9157,166.1847,165.0031,166.0118,53217.0
2024-04-26 09:35:00,172.66,173.47,172.56,173.02,14047.0,165.8581,166.6362,165.762,166.2039,14047.0
2024-04-26 09:40:00,173.11,174.34,173.09,174.3,9649.0,166.2903,167.4719,166.2711,167.4335,9649.0
2024-04-26 09:45:00,174.42,174.72,173.7,173.99,18464.0,167.5487,167.8369,166.8571,167.1357,18464.0
2024-04-26 09:50:00,173.98,174.15,173.77,173.99,58663.0,167.1261,167.2894,166.9243,167.1357,58663.0
2024-04-26 09:55:00,174.0,174.54,173.93,174.45,11960.0,167.1453,167.664,167.078,167.5776,11960.0
2024-04-26 10:00:00,174.25,174.74,174.06,174.74,4626.0,167.3854,167.8561,167.2029,167.8561,4626.0
2024-04-26 10:05:00,174.63,174.94,174.62,174.77,6163.0,167.7505,168.0483,167.7409,167.885,6163.0
2024-04-26 10:10:00,174.78,174.81,174.53,174.56,17000.0,167.8946,167.9234,167.6544,167.6832,17000.0
2024-04-26 10:15:00,174.59,174.77,174.55,174.66,4846.0,167.712,167.885,167.6736,167.7793,4846.0
2024-04-26 10:20:00,174.66,174.88,174.35,174.36,21436.0,167.7793,167.9906,167.4815,167.4911,21436.0
2024-04-26 10:25:00,174.33,174.33,174.08,174.08,4479.0,167.4623,167.4623,167.2221,167.2221,4479.0
2024-04-26 10:30:00,174.08,174.36,174.04,174.14,11140.0,167.2221,167.4911,167.1837,167.2798,11140.0
2024-04-26 10:35:00,174.14,174.24,174.12,174.23,5716.0,167.2798,167.3758,167.2606,167.3662,5716.0
2024-04-26 10:40:00,174.23,174.23,173.27,173.31,19697.0,167.3662,167.3662,166.444,166.4825,19697.0
2024-04-26 10:45:00,173.31,173.31,172.86,172.98,8147.0,166.4825,166.4825,166.0502,166.1655,8147.0
2024-04-26 10:50:00,172.93,173.15,172.89,172.99,5712.0,166.1174,166.3288,166.079,166.1751,5712.0
2024-04-26 10:55:00,172.96,173.15,172.85,172.98,10526.0,166.1463,166.3288,166.0406,166.1655,10526.0
2024-04-26 11:00:00,172.98,173.21,172.81,173.16,5666.0,166.1655,166.3864,166.0022,166.3384,5666.0
2024-04-26 11:05:00,173.35,173.53,173.23,173.25,4976.0,166.5209,166.6938,166.4056,166.4248,4976.0
2024-04-26 11:10:00,173.28,173.34,173.14,173.22,3778.0,166.4537,166.5113,166.3192,166.396,3778.0
2024-04-26 11:15:00,173.15,173.27,173.08,173.22,6263.0,166.3288,166.444,166.2615,166.396,6263.0
2024-04-26 11:20:00,173.15,173.3,172.89,172.91,3523.0,166.3288,166.4729,166.079,166.0982,3523.0
2024-04-26 11:25:00,172.9,173.08,172.84,172.97,3120.0,166.0886,166.2615,166.031,166.1559,3120.0
2024-04-26 11:30:00,172.95,173.0,172.64,172.82,9025.0,166.1367,166.1847,165.8389,166.0118,9025.0
2024-04-26 11:35:00,172.82,172.98,172.82,172.87,1415.0,166.0118,166.1655,166.0118,166.0598,1415.0
2024-04-26 11:40:00,172.81,172.94,172.78,172.94,7463.0,166.0022,166.127,165.9733,166.127,7463.0
2024-04-26 11:45:00,172.9,172.9,172.59,172.6,5237.0,166.0886,166.0886,165.7908,165.8004,5237.0
2024-04-26 11:50:00,172.59,172.72,172.53,172.62,5278.0,165.7908,165.9157,165.7332,165.8197,5278.0
2024-04-26 11:55:00,172.57,172.71,172.44,172.69,10607.0,165.7716,165.9061,165.6467,165.8869,10607.0
2024-04-26 12:00:00,172.65,172.73,172.59,172.72,2094.0,165.8485,165.9253,165.7908,165.9157,2094.0
2024-04-26 12:05:00,172.72,172.95,172.63,172.88,6442.0,165.9157,166.1367,165.8293,166.0694,6442.0
2024-04-26 12:10:00,172.79,172.89,172.77,172.87,5412.0,165.983,166.079,165.9637,166.0598,5412.0
2024-04-26 12:15:00,172.83,172.97,172.81,172.93,9255.0,166.0214,166.1559,166.0022,166.1174,9255.0
2024-04-26 12:20:00,172.91,172.92,172.74,172.86,8114.0,166.0982,166.1078,165.9349,166.0502,8114.0
2024-04-26 12:25:00,172.87,172.89,172.8,172.81,1783.0,166.0598,166.079,165.9926,166.0022,1783.0
2024-04-26 12:30:00,172.83,172.84,172.73,172.84,3784.0,166.0214,166.031,165.9253,166.031,3784.0
2024-04-26 12:35:00,172.8,172.98,172.79,172.91,2935.0,165.9926,166.1655,165.983,166.0982,2935.0
2024-04-26 12:40:00,172.86,172.97,172.7,172.8,14317.0,166.0502,166.1559,165.8965,165.9926,14317.0
2024-04-26 12:45:00,172.77,172.87,172.74,172.8,4942.0,165.9637,166.0598,165.9349,165.9926,4942.0
2024-04-26 12:50:00,172.81,172.83,172.73,172.8,8009.0,166.0022,166.0214,165.9253,165.9926,8009.0
2024-04-26 12:55:00,172.81,172.83,172.67,172.82,5461.0,166.0022,166.0214,165.8677,166.0118,5461.0
2024-04-26 13:00:00,172.85,172.94,172.75,172.93,11181.0,166.0406,166.127,165.9445,166.1174,11181.0
2024-04-26 13:05:00,172.94,173.01,172.78,172.8,4849.0,166.127,166.1943,165.9733,165.9926,4849.0
2024-04-26 13:10:00,172.8,172.81,172.68,172.74,6529.0,165.9926,166.0022,165.8773,165.9349,6529.0
2024-04-26 13:15:00,172.74,172.74,172.32,172.35,10488.0,165.9349,165.9349,165.5315,165.5603,10488.0
2024-04-26 13:20:00,172.36,172.63,172.35,172.48,6298.0,165.5699,165.8293,165.5603,165.6852,6298.0
2024-04-26 13:25:00,172.5,172.52,172.34,172.38,4353.0,165.7044,165.7236,165.5507,165.5891,4353.0
2024-04-26 13:30:00,172.37,172.51,172.35,172.51,3150.0,165.5795,165.714,165.5603,165.714,3150.0
2024-04-26 13:35:00,172.5,172.64,172.5,172.64,8094.0,165.7044,165.8389,165.7044,165.8389,8094.0
2024-04-26 13:40:00,172.58,172.58,172.41,172.44,14949.0,165.7812,165.7812,165.6179,165.6467,14949.0
2024-04-26 13:45:00,172.47,172.62,172.47,172.62,6211.0,165.6756,165.8197,165.6756,165.8197,6211.0
2024-04-26 13:50:00,172.63,172.66,172.51,172.56,6752.0,165.8293,165.8581,165.714,165.762,6752.0
2024-04-26 13:55:00,172.51,172.58,172.44,172.54,8344.0,165.714,165.7812,165.6467,165.7428,8344.0
2024-04-26 14:00:00,172.56,172.74,172.51,172.74,4312.0,165.762,165.9349,165.714,165.9349,4312.0
2024-04-26 14:05:00,172.78,172.98,172.76,172.92,8548.0,165.9733,166.1655,165.9541,166.1078,8548.0
2024-04-26 14:10:00,172.89,172.98,172.88,172.9,5860.0,166.079,166.1655,166.0694,166.0886,5860.0
2024-04-26 14:15:00,172.91,172.91,172.57,172.59,4286.0,166.0982,166.0982,165.7716,165.7908,4286.0
2024-04-26 14:20:00,172.57,172.57,172.25,172.32,8106.0,165.7716,165.7716,165.4642,165.5315,8106.0
2024-04-26 14:25:00,172.33,172.55,172.33,172.52,4092.0,165.5411,165.7524,165.5411,165.7236,4092.0
2024-04-26 14:30:00,172.6,172.64,172.39,172.4,4696.0,165.8004,165.8389,165.5987,165.6083,4696.0
2024-04-26 14:35:00,172.34,172.58,172.33,172.55,5153.0,165.5507,165.7812,165.5411,165.7524,5153.0
2024-04-26 14:40:00,172.52,172.65,172.41,172.45,7526.0,165.7236,165.8485,165.6179,165.6563,7526.0
2024-04-26 14:45:00,172.46,172.49,172.29,172.49,9042.0,165.666,165.6948,165.5027,165.6948,9042.0
2024-04-26 14:50:00,172.45,172.57,172.38,172.57,9574.0,165.6563,165.7716,165.5891,165.7716,9574.0
2024-04-26 14:55:00,172.55,172.55,172.25,172.5,8817.0,165.7524,165.7524,165.4642,165.7044,8817.0
2024-04-26 15:00:00,172.5,172.5,172.22,172.42,17135.0,165.7044,165.7044,165.4354,165.6275,17135.0
2024-04-26 15:05:00,172.44,172.5,172.34,172.43,11649.0,165.6467,165.7044,165.5507,165.6371,11649.0
2024-04-26 15:10:00,172.41,172.42,172.05,172.2,13054.0,165.6179,165.6275,165.2721,165.4162,13054.0
2024-04-26 15:15:00,172.2,172.35,172.14,172.22,12464.0,165.4162,165.5603,165.3586,165.4354,12464.0
2024-04-26 15:20:00,172.22,172.26,171.99,172.07,14618.0,165.4354,165.4738,165.2145,165.2913,14618.0
2024-04-26 15:25:00,172.07,172.26,172.06,172.26,9239.0,165.2913,165.4738,165.2817,165.4738,9239.0
2024-04-26 15:30:00,172.23,172.24,171.8,171.82,11337.0,165.445,165.4546,165.032,165.0512,11337.0
2024-04-26 15:35:00,171.82,172.05,171.75,171.83,20136.0,165.0512,165.2721,164.9839,165.0608,20136.0
2024-04-26 15:40:00,171.81,171.83,171.57,171.63,24278.0,165.0416,165.0608,164.811,164.8687,24278.0
2024-04-26 15:45:00,171.63,171.83,171.42,171.49,37629.0,164.8687,165.0608,164.6669,164.7342,37629.0
2024-04-26 15:50:00,171.49,171.78,171.41,171.65,46730.0,164.7342,165.0127,164.6573,164.8879,46730.0
2024-04-26 15:55:00,171.67,171.81,171.33,171.65,88129.0,164.9071,165.0416,164.5805,164.8879,88129.0
2024-04-29 09:30:00,173.26,175.5,173.2,175.5,50350.0,166.4344,168.5862,166.3768,168.5862,50350.0
2024-04-29 09:35:00,175.56,175.56,174.82,174.96,19103.0,168.6438,168.6438,167.933,168.0675,19103.0
2024-04-29 09:40:00,174.96,175.02,174.55,174.93,13094.0,168.0675,168.1251,167.6736,168.0386,13094.0
2024-04-29 09:45:00,175.0,175.0,174.4,174.55,6354.0,168.1059,168.1059,167.5295,167.6736,6354.0
2024-04-29 09:50:00,174.5,174.53,174.13,174.38,17045.0,167.6256,167.6544,167.2702,167.5103,17045.0
2024-04-29 09:55:00,174.39,174.45,173.84,173.99,8753.0,167.5199,167.5776,166.9916,167.1357,8753.0
2024-04-29 10:00:00,174.0,174.06,173.69,173.88,27347.0,167.1453,167.2029,166.8475,167.03,27347.0
2024-04-29 10:05:00,173.86,173.89,173.5,173.6,13601.0,167.0108,167.0396,166.665,166.761,13601.0
2024-04-29 10:10:00,173.6,173.71,173.53,173.62,9352.0,166.761,166.8667,166.6938,166.7803,9352.0
2024-04-29 10:15:00,173.64,173.72,173.4,173.4,8015.0,166.7995,166.8763,166.5689,166.5689,8015.0
2024-04-29 10:20:00,173.47,174.0,173.4,173.93,10724.0,166.6362,167.1453,166.5689,167.078,10724.0
2024-04-29 10:25:00,173.99,174.08,173.89,174.03,12893.0,167.1357,167.2221,167.0396,167.1741,12893.0
2024-04-29 10:30:00,174.03,174.37,173.96,173.99,30140.0,167.1741,167.5007,167.1069,167.1357,30140.0
2024-04-29 10:35:00,173.96,174.21,173.86,174.21,11845.0,167.1069,167.347,167.0108,167.347,11845.0
2024-04-29 10:40:00,174.3,174.36,173.94,174.02,15917.0,167.4335,167.4911,167.0876,167.1645,15917.0
2024-04-29 10:45:00,174.03,174.17,173.95,174.0,7011.0,167.1741,167.3086,167.0973,167.1453,7011.0
2024-04-29 10:50:00,174.08,174.09,173.83,173.97,17144.0,167.2221,167.2317,166.982,167.1165,17144.0
2024-04-29 10:55:00,174.0,174.12,173.93,174.05,11496.0,167.1453,167.2606,167.078,167.1933,11496.0
2024-04-29 11:00:00,173.99,174.02,173.76,173.97,11002.0,167.1357,167.1645,166.9147,167.1165,11002.0
2024-04-29 11:05:00,173.99,174.02,173.86,173.95,10335.0,167.1357,167.1645,167.0108,167.0973,10335.0
2024-04-29 11:10:00,173.99,174.07,173.91,174.07,6628.0,167.1357,167.2125,167.0588,167.2125,6628.0
2024-04-29 11:15:00,174.05,174.07,173.87,173.97,42939.0,167.1933,167.2125,167.0204,167.1165,42939.0
2024-04-29 11:20:00,174.0,174.38,173.92,174.18,12957.0,167.1453,167.5103,167.0684,167.3182,12957.0
2024-04-29 11:25:00,174.19,174.34,173.88,173.95,13528.0,167.3278,167.4719,167.03,167.0973,13528.0
2024-04-29 11:30:00,173.84,173.94,173.77,173.79,6694.0,166.9916,167.0876,166.9243,166.9436,6694.0
2024-04-29 11:35:00,173.84,173.86,173.71,173.86,6424.0,166.9916,167.0108,166.8667,167.0108,6424.0
2024-04-29 11:40:00,173.78,173.92,173.61,173.74,8395.0,166.934,167.0684,166.7706,166.8955,8395.0
2024-04-29 11:45:00,173.71,173.82,173.69,173.8,4229.0,166.8667,166.9724,166.8475,166.9532,4229.0
2024-04-29 11:50:00,173.82,173.99,173.77,173.9,8389.0,166.9724,167.1357,166.9243,167.0492,8389.0
2024-04-29 11:55:00,173.91,174.34,173.91,174.19,14527.0,167.0588,167.4719,167.0588,167.3278,14527.0
2024-04-29 12:00:00,174.19,174.34,174.16,174.25,6993.0,167.3278,167.4719,167.299,167.3854,6993.0
2024-04-29 12:05:00,174.26,174.45,174.19,174.45,20997.0,167.395,167.5776,167.3278,167.5776,20997.0
2024-04-29 12:10:00,174.43,174.43,174.23,174.29,9768.0,167.5583,167.5583,167.3662,167.4239,9768.0
2024-04-29 12:15:00,174.3,174.54,174.26,174.33,8459.0,167.4335,167.664,167.395,167.4623,8459.0
2024-04-29 12:20:00,174.37,174.37,174.11,174.12,8089.0,167.5007,167.5007,167.251,167.2606,8089.0
2024-04-29 12:25:00,174.17,174.22,174.02,174.17,13996.0,167.3086,167.3566,167.1645,167.3086,13996.0
2024-04-29 12:30:00,174.17,174.27,173.99,174.17,28605.0,167.3086,167.4046,167.1357,167.3086,28605.0
2024-04-29 12:35:00,174.14,174.29,174.05,174.22,9684.0,167.2798,167.4239,167.1933,167.3566,9684.0
2024-04-29 12:40:00,174.26,174.37,174.21,174.28,14343.0,167.395,167.5007,167.347,167.4143,14343.0
2024-04-29 12:45:00,174.28,174.33,174.16,174.17,12876.0,167.4143,167.4623,167.299,167.3086,12876.0
2024-04-29 12:50:00,174.17,174.31,174.16,174.25,7862.0,167.3086,167.4431,167.299,167.3854,7862.0
2024-04-29 12:55:00,174.23,174.26,174.1,174.12,10687.0,167.3662,167.395,167.2413,167.2606,10687.0
2024-04-29 13:00:00,174.11,174.21,173.92,173.97,9665.0,167.251,167.347,167.0684,167.1165,9665.0
2024-04-29 13:05:00,173.98,174.03,173.91,173.92,13954.0,167.1261,167.1741,167.0588,167.0684,13954.0
2024-04-29 13:10:00,173.95,174.12,173.93,174.03,21546.0,167.0973,167.2606,167.078,167.1741,21546.0
2024-04-29 13:15:00,174.06,174.08,173.99,174.0,5362.0,167.2029,167.2221,167.1357,167.1453,5362.0
2024-04-29 13:20:00,174.03,174.11,173.97,174.0,7904.0,167.1741,167.251,167.1165,167.1453,7904.0
2024-04-29 13:25:00,173.99,174.03,173.79,174.02,10308.0,167.1357,167.1741,166.9436,167.1645,10308.0
2024-04-29 13:30:00,174.02,174.12,173.97,174.05,15597.0,167.1645,167.2606,167.1165,167.1933,15597.0
2024-04-29 13:35:00,174.03,174.09,173.97,174.02,9371.0,167.1741,167.2317,167.1165,167.1645,9371.0
2024-04-29 13:40:00,174.02,174.12,173.97,174.02,5436.0,167.1645,167.2606,167.1165,167.1645,5436.0
2024-04-29 13:45:00,174.06,174.07,173.98,174.03,4479.0,167.2029,167.2125,167.1261,167.1741,4479.0
2024-04-29 13:50:00,174.05,174.11,173.98,174.03,7122.0,167.1933,167.251,167.1261,167.1741,7122.0
2024-04-29 13:55:00,174.0,174.13,173.99,174.05,7938.0,167.1453,167.2702,167.1357,167.1933,7938.0
2024-04-29 14:00:00,174.03,174.15,173.96,174.08,5472.0,167.1741,167.2894,167.1069,167.2221,5472.0
2024-04-29 14:05:00,174.08,174.11,174.02,174.08,10521.0,167.2221,167.251,167.1645,167.2221,10521.0
2024-04-29 14:10:00,174.1,174.11,174.03,174.07,10513.0,167.2413,167.251,167.1741,167.2125,10513.0
2024-04-29 14:15:00,174.08,174.12,174.02,174.05,8447.0,167.2221,167.2606,167.1645,167.1933,8447.0
2024-04-29 14:20:00,174.02,174.08,173.93,174.07,8491.0,167.1645,167.2221,167.078,167.2125,8491.0
2024-04-29 14:25:00,174.05,174.1,173.86,174.07,12846.0,167.1933,167.2413,167.0108,167.2125,12846.0
2024-04-29 14:30:00,174.06,174.06,173.74,173.94,9438.0,167.2029,167.2029,166.8955,167.0876,9438.0
2024-04-29 14:35:00,173.97,173.99,173.78,173.82,6180.0,167.1165,167.1357,166.934,166.9724,6180.0
2024-04-29 14:40:00,173.81,173.91,173.7,173.81,9628.0,166.9628,167.0588,166.8571,166.9628,9628.0
2024-04-29 14:45:00,173.87,173.92,173.85,173.89,7029.0,167.0204,167.0684,167.0012,167.0396,7029.0
2024-04-29 14:50:00,173.92,174.1,173.91,174.08,8042.0,167.0684,167.2413,167.0588,167.2221,8042.0
2024-04-29 14:55:00,174.09,174.13,174.03,174.1,10472.0,167.2317,167.2702,167.1741,167.2413,10472.0
2024-04-29 15:00:00,174.08,174.08,173.6,173.81,13238.0,167.2221,167.2221,166.761,166.9628,13238.0
2024-04-29 15:05:00,173.81,173.92,173.64,173.91,7589.0,166.9628,167.0684,166.7995,167.0588,7589.0
2024-04-29 15:10:00,173.91,173.99,173.77,173.94,11594.0,167.0588,167.1357,166.9243,167.0876,11594.0
2024-04-29 15:15:00,174.0,174.12,173.96,174.07,23027.0,167.1453,167.2606,167.1069,167.2125,23027.0
2024-04-29 15:20:00,174.1,174.16,173.96,174.0,16445.0,167.2413,167.299,167.1069,167.1453,16445.0
2024-04-29 15:25:00,174.01,174.05,173.92,173.97,11981.0,167.1549,167.1933,167.0684,167.1165,11981.0
2024-04-29 15:30:00,173.99,174.3,173.91,174.3,25944.0,167.1357,167.4335,167.0588,167.4335,25944.0
2024-04-29 15:35:00,174.32,174.37,174.19,174.2,21278.0,167.4527,167.5007,167.3278,167.3374,21278.0
2024-04-29 15:40:00,174.24,174.57,174.24,174.4,27933.0,167.3758,167.6928,167.3758,167.5295,27933.0
2024-04-29 15:45:00,174.37,174.52,174.27,174.27,35858.0,167.5007,167.6448,167.4046,167.4046,35858.0
2024-04-29 15:50:00,174.29,174.39,174.14,174.39,62024.0,167.4239,167.5199,167.2798,167.5199,62024.0
2024-04-29 15:55:00,174.42,175.09,174.39,175.07,98230.0,167.5487,168.1923,167.5199,168.1731,98230.0
2024-04-30 09:30:00,176.1,176.92,172.97,176.5,61141.0,169.1626,169.9503,166.1559,169.5468,61141.0
2024-04-30 09:35:00,176.1,176.69,174.01,174.43,26604.0,169.1626,169.7293,167.1549,167.5583,26604.0
2024-04-30 09:40:00,174.37,174.71,172.36,172.46,90634.0,167.5007,167.8273,165.5699,165.666,90634.0
2024-04-30 09:45:00,172.61,174.13,172.36,174.0,18509.0,165.81,167.2702,165.5699,167.1453,18509.0
2024-04-30 09:50:00,173.81,174.09,172.66,173.37,55452.0,166.9628,167.2317,165.8581,166.5401,55452.0
2024-04-30 09:55:00,173.4,175.34,173.32,175.19,27044.0,166.5689,168.4325,166.4921,168.2884,27044.0
2024-04-30 10:00:00,175.44,176.11,175.01,175.18,41378.0,168.5286,169.1722,168.1155,168.2788,41378.0
2024-04-30 10:05:00,175.0,175.7,174.68,175.0,39433.0,168.1059,168.7783,167.7985,168.1059,39433.0
2024-04-30 10:10:00,174.77,175.09,174.58,175.09,8373.0,167.885,168.1923,167.7024,168.1923,8373.0
2024-04-30 10:15:00,175.03,175.35,174.89,175.19,37045.0,168.1347,168.4421,168.0002,168.2884,37045.0
2024-04-30 10:20:00,175.04,175.11,174.61,174.91,8472.0,168.1443,168.2116,167.7313,168.0194,8472.0
2024-04-30 10:25:00,174.86,174.87,174.51,174.56,11044.0,167.9714,167.981,167.6352,167.6832,11044.0
2024-04-30 10:30:00,174.69,174.75,174.04,174.12,71994.0,167.8081,167.8657,167.1837,167.2606,71994.0
2024-04-30 10:35:00,174.1,174.29,173.32,173.82,16659.0,167.2413,167.4239,166.4921,166.9724,16659.0
2024-04-30 10:40:00,173.68,174.16,173.57,174.14,14954.0,166.8379,167.299,166.7322,167.2798,14954.0
2024-04-30 10:45:00,174.09,174.69,173.97,174.59,27458.0,167.2317,167.8081,167.1165,167.712,27458.0
2024-04-30 10:50:00,174.62,174.71,173.73,173.94,53654.0,167.7409,167.8273,166.8859,167.0876,53654.0
2024-04-30 10:55:00,173.76,174.32,173.76,174.25,11503.0,166.9147,167.4527,166.9147,167.3854,11503.0
2024-04-30 11:00:00,174.15,174.26,173.91,174.13,14903.0,167.2894,167.395,167.0588,167.2702,14903.0
2024-04-30 11:05:00,174.2,174.22,173.83,173.94,14384.0,167.3374,167.3566,166.982,167.0876,14384.0
2024-04-30 11:10:00,173.92,174.0,172.7,172.71,45230.0,167.0684,167.1453,165.8965,165.9061,45230.0
2024-04-30 11:15:00,172.61,173.17,172.51,173.06,58747.0,165.81,166.348,165.714,166.2423,58747.0
2024-04-30 11:20:00,173.06,173.26,172.88,173.02,14034.0,166.2423,166.4344,166.0694,166.2039,14034.0
2024-04-30 11:25:00,173.03,173.23,172.94,173.08,15239.0,166.2135,166.4056,166.127,166.2615,15239.0
2024-04-30 11:30:00,173.09,173.21,172.75,172.96,18137.0,166.2711,166.3864,165.9445,166.1463,18137.0
2024-04-30 11:35:00,172.88,173.02,172.5,172.86,21264.0,166.0694,166.2039,165.7044,166.0502,21264.0
2024-04-30 11:40:00,172.77,172.81,172.42,172.5,26361.0,165.9637,166.0022,165.6275,165.7044,26361.0
2024-04-30 11:45:00,172.66,172.7,172.26,172.45,21579.0,165.8581,165.8965,165.4738,165.6563,21579.0
2024-04-30 11:50:00,172.47,173.06,172.47,173.05,12030.0,165.6756,166.2423,165.6756,166.2327,12030.0
2024-04-30 11:55:00,173.13,173.25,172.91,173.08,9087.0,166.3096,166.4248,166.0982,166.2615,9087.0
2024-04-30 12:00:00,173.14,173.15,172.81,172.87,10784.0,166.3192,166.3288,166.0022,166.0598,10784.0
2024-04-30 12:05:00,172.86,172.93,172.34,172.49,13084.0,166.0502,166.1174,165.5507,165.6948,13084.0
2024-04-30 12:10:00,172.47,172.69,172.37,172.6,8742.0,165.6756,165.8869,165.5795,165.8004,8742.0
2024-04-30 12:15:00,172.62,173.19,172.55,173.15,29731.0,165.8197,166.3672,165.7524,166.3288,29731.0
2024-04-30 12:20:00,173.19,173.33,173.14,173.2,14771.0,166.3672,166.5017,166.3192,166.3768,14771.0
2024-04-30 12:25:00,173.21,173.59,173.21,173.58,18583.0,166.3864,166.7514,166.3864,166.7418,18583.0
2024-04-30 12:30:00,173.58,173.65,172.75,172.76,32613.0,166.7418,166.8091,165.9445,165.9541,32613.0
2024-04-30 12:35:00,172.81,172.99,172.52,172.52,12925.0,166.0022,166.1751,165.7236,165.7236,12925.0
2024-04-30 12:40:00,172.52,173.03,172.52,173.03,13614.0,165.7236,166.2135,165.7236,166.2135,13614.0
2024-04-30 12:45:00,172.99,173.2,172.87,173.0,15990.0,166.1751,166.3768,166.0598,166.1847,15990.0
2024-04-30 12:50:00,173.02,173.25,172.76,173.15,19124.0,166.2039,166.4248,165.9541,166.3288,19124.0
2024-04-30 12:55:00,173.17,173.35,173.06,173.29,23510.0,166.348,166.5209,166.2423,166.4633,23510.0
2024-04-30 13:00:00,173.34,173.35,173.07,173.11,36044.0,166.5113,166.5209,166.2519,166.2903,36044.0
2024-04-30 13:05:00,173.16,173.17,172.79,172.8,16680.0,166.3384,166.348,165.983,165.9926,16680.0
2024-04-30 13:10:00,172.75,172.78,172.47,172.53,13908.0,165.9445,165.9733,165.6756,165.7332,13908.0
2024-04-30 13:15:00,172.48,172.56,172.11,172.22,13728.0,165.6852,165.762,165.3297,165.4354,13728.0
2024-04-30 13:20:00,172.22,172.27,171.92,171.92,25476.0,165.4354,165.4834,165.1472,165.1472,25476.0
2024-04-30 13:25:00,171.9,172.51,171.9,172.47,11104.0,165.128,165.714,165.128,165.6756,11104.0
2024-04-30 13:30:00,172.44,172.72,172.4,172.62,21461.0,165.6467,165.9157,165.6083,165.8197,21461.0
2024-04-30 13:35:00,172.66,172.87,172.63,172.84,14207.0,165.8581,166.0598,165.8293,166.031,14207.0
2024-04-30 13:40:00,172.92,172.95,172.62,172.65,13069.0,166.1078,166.1367,165.8197,165.8485,13069.0
2024-04-30 13:45:00,172.75,172.75,172.38,172.66,10871.0,165.9445,165.9445,165.5891,165.8581,10871.0
2024-04-30 13:50:00,172.65,172.82,172.62,172.75,10480.0,165.8485,166.0118,165.8197,165.9445,10480.0
2024-04-30 13:55:00,172.71,172.97,172.69,172.82,29345.0,165.9061,166.1559,165.8869,166.0118,29345.0
2024-04-30 14:00:00,172.78,173.14,172.72,172.98,15411.0,165.9733,166.3192,165.9157,166.1655,15411.0
2024-04-30 14:05:00,172.99,172.99,172.41,172.56,18799.0,166.1751,166.1751,165.6179,165.762,18799.0
2024-04-30 14:10:00,172.58,172.8,172.58,172.58,10837.0,165.7812,165.9926,165.7812,165.7812,10837.0
2024-04-30 14:15:00,172.55,172.81,172.55,172.78,7760.0,165.7524,166.0022,165.7524,165.9733,7760.0
2024-04-30 14:20:00,172.78,172.84,172.3,172.35,10770.0,165.9733,166.031,165.5123,165.5603,10770.0
2024-04-30 14:25:00,172.34,172.38,172.17,172.21,9779.0,165.5507,165.5891,165.3874,165.4258,9779.0
2024-04-30 14:30:00,172.21,172.38,172.14,172.34,6807.0,165.4258,165.5891,165.3586,165.5507,6807.0
2024-04-30 14:35:00,172.34,172.5,172.26,172.31,9737.0,165.5507,165.7044,165.4738,165.5219,9737.0
2024-04-30 14:40:00,172.31,172.5,172.28,172.42,13484.0,165.5219,165.7044,165.493,165.6275,13484.0
2024-04-30 14:45:00,172.41,172.44,171.97,172.03,14474.0,165.6179,165.6467,165.1953,165.2529,14474.0
2024-04-30 14:50:00,172.06,172.25,171.97,172.2,12389.0,165.2817,165.4642,165.1953,165.4162,12389.0
2024-04-30 14:55:00,172.2,172.35,172.15,172.35,7192.0,165.4162,165.5603,165.3682,165.5603,7192.0
2024-04-30 15:00:00,172.33,172.45,172.18,172.19,8301.0,165.5411,165.6563,165.397,165.4066,8301.0
2024-04-30 15:05:00,172.2,172.22,171.94,171.97,14831.0,165.4162,165.4354,165.1664,165.1953,14831.0
2024-04-30 15:10:00,171.99,172.06,171.59,171.59,20355.0,165.2145,165.2817,164.8302,164.8302,20355.0
2024-04-30 15:15:00,171.6,171.74,171.54,171.63,21054.0,164.8398,164.9743,164.7822,164.8687,21054.0
2024-04-30 15:20:00,171.6,171.83,171.5,171.78,27166.0,164.8398,165.0608,164.7438,165.0127,27166.0
2024-04-30 15:25:00,171.78,171.79,171.39,171.39,18754.0,165.0127,165.0223,164.6381,164.6381,18754.0
2024-04-30 15:30:00,171.4,171.41,170.93,171.28,27904.0,164.6477,164.6573,164.1962,164.5324,27904.0
2024-04-30 15:35:00,171.25,171.25,170.46,170.73,30959.0,164.5036,164.5036,163.7447,164.0041,30959.0
2024-04-30 15:40:00,170.75,171.13,170.7,170.83,23393.0,164.0233,164.3883,163.9753,164.1002,23393.0
2024-04-30 15:45:00,170.83,171.53,170.83,171.51,27551.0,164.1002,164.7726,164.1002,164.7534,27551.0
2024-04-30 15:50:00,171.55,171.84,171.28,171.31,50065.0,164.7918,165.0704,164.5324,164.5613,50065.0
2024-04-30 15:55:00,171.3,171.7,171.23,171.56,167258.0,164.5517,164.9359,164.4844,164.8014,167258.0
2024-05-01 09:30:00,173.28,173.94,172.88,173.62,56435.0,166.4537,167.0876,166.0694,166.7803,56435.0
2024-05-01 09:35:00,173.62,173.84,173.15,173.65,11849.0,166.7803,166.9916,166.3288,166.8091,11849.0
2024-05-01 09:40:00,173.57,173.57,172.16,172.47,16580.0,166.7322,166.7322,165.3778,165.6756,16580.0
2024-05-01 09:45:00,172.38,172.64,171.8,172.64,15156.0,165.5891,165.8389,165.032,165.8389,15156.0
2024-05-01 09:50:00,172.46,172.88,172.38,172.85,14231.0,165.666,166.0694,165.5891,166.0406,14231.0
2024-05-01 09:55:00,172.77,173.03,172.68,172.98,15790.0,165.9637,166.2135,165.8773,166.1655,15790.0
2024-05-01 10:00:00,172.98,173.02,172.3,172.53,18634.0,166.1655,166.2039,165.5123,165.7332,18634.0
2024-05-01 10:05:00,172.56,172.62,171.87,172.05,12998.0,165.762,165.8197,165.0992,165.2721,12998.0
2024-05-01 10:10:00,172.08,172.16,171.56,171.66,11007.0,165.3009,165.3778,164.8014,164.8975,11007.0
2024-05-01 10:15:00,171.59,171.94,171.56,171.9,10091.0,164.8302,165.1664,164.8014,165.128,10091.0
2024-05-01 10:20:00,171.95,171.98,171.64,171.75,6580.0,165.176,165.2049,164.8783,164.9839,6580.0
2024-05-01 10:25:00,171.73,171.99,171.65,171.9,8028.0,164.9647,165.2145,164.8879,165.128,8028.0
2024-05-01 10:30:00,171.83,171.92,171.57,171.61,8962.0,165.0608,165.1472,164.811,164.8494,8962.0
2024-05-01 10:35:00,171.53,172.01,171.5,171.93,13835.0,164.7726,165.2337,164.7438,165.1568,13835.0
2024-05-01 10:40:00,171.86,171.96,171.54,171.67,12782.0,165.0896,165.1857,164.7822,164.9071,12782.0
2024-05-01 10:45:00,171.55,172.21,171.49,171.99,14234.0,164.7918,165.4258,164.7342,165.2145,14234.0
2024-05-01 10:50:00,172.02,172.3,171.9,172.0,17634.0,165.2433,165.5123,165.128,165.2241,17634.0
2024-05-01 10:55:00,171.95,172.69,171.88,172.64,21749.0,165.176,165.8869,165.1088,165.8389,21749.0
2024-05-01 11:00:00,172.59,172.98,172.44,172.77,29852.0,165.7908,166.1655,165.6467,165.9637,29852.0
2024-05-01 11:05:00,172.76,174.24,172.72,174.06,53566.0,165.9541,167.3758,165.9157,167.2029,53566.0
2024-05-01 11:10:00,174.06,174.52,174.06,174.52,21167.0,167.2029,167.6448,167.2029,167.6448,21167.0
2024-05-01 11:15:00,174.47,175.02,174.43,174.77,25057.0,167.5968,168.1251,167.5583,167.885,25057.0
2024-05-01 11:20:00,174.68,174.93,174.46,174.67,20874.0,167.7985,168.0386,167.5872,167.7889,20874.0
2024-05-01 11:25:00,174.77,175.66,174.59,174.92,38061.0,167.885,168.7399,167.712,168.029,38061.0
2024-05-01 11:30:00,174.8,174.98,174.45,174.98,9683.0,167.9138,168.0867,167.5776,168.0867,9683.0
2024-05-01 11:35:00,174.88,174.94,174.47,174.88,12321.0,167.9906,168.0483,167.5968,167.9906,12321.0
2024-05-01 11:40:00,174.89,174.98,174.16,174.37,15098.0,168.0002,168.0867,167.299,167.5007,15098.0
2024-05-01 11:45:00,174.31,174.31,173.6,173.61,19052.0,167.4431,167.4431,166.761,166.7706,19052.0
2024-05-01 11:50:00,173.62,174.0,173.37,174.0,35453.0,166.7803,167.1453,166.5401,167.1453,35453.0
2024-05-01 11:55:00,173.99,174.69,173.93,174.2,31556.0,167.1357,167.8081,167.078,167.3374,31556.0
2024-05-01 12:00:00,174.12,174.15,173.87,174.02,22075.0,167.2606,167.2894,167.0204,167.1645,22075.0
2024-05-01 12:05:00,174.02,174.16,173.84,174.07,16648.0,167.1645,167.299,166.9916,167.2125,16648.0
2024-05-01 12:10:00,174.03,174.18,173.87,174.0,7662.0,167.1741,167.3182,167.0204,167.1453,7662.0
2024-05-01 12:15:00,174.01,174.22,174.0,174.04,26755.0,167.1549,167.3566,167.1453,167.1837,26755.0
2024-05-01 12:20:00,174.03,174.18,174.01,174.09,19144.0,167.1741,167.3182,167.1549,167.2317,19144.0
2024-05-01 12:25:00,174.13,174.2,173.92,174.03,10971.0,167.2702,167.3374,167.0684,167.1741,10971.0
2024-05-01 12:30:00,173.97,173.99,173.75,173.83,9884.0,167.1165,167.1357,166.9051,166.982,9884.0
2024-05-01 12:35:00,173.8,174.18,173.79,173.98,24729.0,166.9532,167.3182,166.9436,167.1261,24729.0
2024-05-01 12:40:00,173.97,174.47,173.87,174.33,9437.0,167.1165,167.5968,167.0204,167.4623,9437.0
2024-05-01 12:45:00,174.28,174.36,173.95,173.95,6140.0,167.4143,167.4911,167.0973,167.0973,6140.0
2024-05-01 12:50:00,173.9,173.93,173.69,173.92,10099.0,167.0492,167.078,166.8475,167.0684,10099.0
2024-05-01 12:55:00,173.87,174.04,173.77,173.99,12325.0,167.0204,167.1837,166.9243,167.1357,12325.0
2024-05-01 13:00:00,173.96,173.96,173.51,173.74,11991.0,167.1069,167.1069,166.6746,166.8955,11991.0
2024-05-01 13:05:00,173.77,174.03,173.74,173.93,22355.0,166.9243,167.1741,166.8955,167.078,22355.0
2024-05-01 13:10:00,173.91,174.0,173.72,173.87,6021.0,167.0588,167.1453,166.8763,167.0204,6021.0
2024-05-01 13:15:00,173.92,173.92,173.74,173.86,7743.0,167.0684,167.0684,166.8955,167.0108,7743.0
2024-05-01 13:20:00,173.82,174.02,173.79,174.0,5561.0,166.9724,167.1645,166.9436,167.1453,5561.0
2024-05-01 13:25:00,174.0,174.06,173.89,173.92,10188.0,167.1453,167.2029,167.0396,167.0684,10188.0
2024-05-01 13:30:00,173.92,174.01,173.8,173.85,13247.0,167.0684,167.1549,166.9532,167.0012,13247.0
2024-05-01 13:35:00,173.89,174.03,173.81,174.03,10089.0,167.0396,167.1741,166.9628,167.1741,10089.0
2024-05-01 13:40:00,174.05,174.14,173.99,174.13,9654.0,167.1933,167.2798,167.1357,167.2702,9654.0
2024-05-01 13:45:00,174.1,174.18,173.92,173.93,12161.0,167.2413,167.3182,167.0684,167.078,12161.0
2024-05-01 13:50:00,173.93,174.01,173.69,173.86,16448.0,167.078,167.1549,166.8475,167.0108,16448.0
2024-05-01 13:55:00,173.87,173.98,173.71,173.92,9962.0,167.0204,167.1261,166.8667,167.0684,9962.0
2024-05-01 14:00:00,173.96,174.23,173.68,174.15,21439.0,167.1069,167.3662,166.8379,167.2894,21439.0
2024-05-01 14:05:00,174.15,174.25,173.77,173.78,27460.0,167.2894,167.3854,166.9243,166.934,27460.0
2024-05-01 14:10:00,173.74,173.9,173.58,173.77,10657.0,166.8955,167.0492,166.7418,166.9243,10657.0
2024-05-01 14:15:00,173.77,173.87,173.67,173.84,11878.0,166.9243,167.0204,166.8283,166.9916,11878.0
2024-05-01 14:20:00,173.78,173.87,173.67,173.72,7877.0,166.934,167.0204,166.8283,166.8763,7877.0
2024-05-01 14:25:00,173.71,174.05,173.58,173.99,11118.0,166.8667,167.1933,166.7418,167.1357,11118.0
2024-05-01 14:30:00,174.02,174.15,173.45,174.11,16640.0,167.1645,167.2894,166.617,167.251,16640.0
2024-05-01 14:35:00,174.1,174.56,173.47,174.56,26857.0,167.2413,167.6832,166.6362,167.6832,26857.0
2024-05-01 14:40:00,174.58,175.45,174.55,175.41,78258.0,167.7024,168.5382,167.6736,168.4997,78258.0
2024-05-01 14:45:00,175.35,176.53,175.21,176.33,20976.0,168.4421,169.5756,168.3076,169.3835,20976.0
2024-05-01 14:50:00,176.47,177.98,176.39,177.98,46618.0,169.518,170.9685,169.4411,170.9685,46618.0
2024-05-01 14:55:00,177.89,178.08,177.08,177.62,43830.0,170.882,171.0646,170.1039,170.6227,43830.0
2024-05-01 15:00:00,177.61,178.5,177.61,178.02,24754.0,170.6131,171.468,170.6131,171.0069,24754.0
2024-05-01 15:05:00,177.97,178.76,177.77,178.72,33009.0,170.9589,171.7178,170.7668,171.6793,33009.0
2024-05-01 15:10:00,178.69,178.81,178.18,178.28,53395.0,171.6505,171.7658,171.1606,171.2567,53395.0
2024-05-01 15:15:00,178.39,178.72,178.18,178.53,29294.0,171.3623,171.6793,171.1606,171.4968,29294.0
2024-05-01 15:20:00,178.47,178.67,178.04,178.32,40705.0,171.4392,171.6313,171.0261,171.2951,40705.0
2024-05-01 15:25:00,178.3,178.67,178.01,178.05,17515.0,171.2759,171.6313,170.9973,171.0357,17515.0
2024-05-01 15:30:00,178.05,178.28,177.65,178.11,60413.0,171.0357,171.2567,170.6515,171.0934,60413.0
2024-05-01 15:35:00,178.04,178.19,177.77,177.8,44687.0,171.0261,171.1702,170.7668,170.7956,44687.0
2024-05-01 15:40:00,177.87,178.1,177.41,177.86,49151.0,170.8628,171.0838,170.4209,170.8532,49151.0
2024-05-01 15:45:00,177.86,178.04,177.44,177.75,42578.0,170.8532,171.0261,170.4498,170.7476,42578.0
2024-05-01 15:50:00,177.7,177.77,177.12,177.13,58951.0,170.6995,170.7668,170.1424,170.152,58951.0
2024-05-01 15:55:00,177.13,177.3,176.48,176.69,210893.0,170.152,170.3153,169.5276,169.7293,210893.0
2024-05-02 09:30:00,178.01,178.61,176.83,176.98,56758.0,170.9973,171.5737,169.8638,170.0079,56758.0
2024-05-02 09:35:00,176.94,176.94,175.6,176.12,14238.0,169.9695,169.9695,168.6823,169.1818,14238.0
2024-05-02 09:40:00,176.12,176.22,175.53,175.58,17463.0,169.1818,169.2778,168.615,168.663,17463.0
2024-05-02 09:45:00,175.47,176.12,175.36,176.12,23195.0,168.5574,169.1818,168.4517,169.1818,23195.0
2024-05-02 09:50:00,176.24,176.66,176.2,176.27,12038.0,169.297,169.7005,169.2586,169.3259,12038.0
2024-05-02 09:55:00,176.31,176.78,176.2,176.76,12947.0,169.3643,169.8158,169.2586,169.7966,12947.0
2024-05-02 10:00:00,176.83,176.88,176.09,176.09,13423.0,169.8638,169.9118,169.153,169.153,13423.0
2024-05-02 10:05:00,176.23,176.4,175.88,176.06,27304.0,169.2874,169.4507,168.9512,169.1241,27304.0
2024-05-02 10:10:00,176.05,176.32,175.96,176.1,15995.0,169.1145,169.3739,169.0281,169.1626,15995.0
2024-05-02 10:15:00,176.2,176.33,175.77,176.0,11400.0,169.2586,169.3835,168.8456,169.0665,11400.0
2024-05-02 10:20:00,176.01,176.49,175.71,176.33,22015.0,169.0761,169.5372,168.7879,169.3835,22015.0
2024-05-02 10:25:00,176.32,176.55,176.16,176.43,23139.0,169.3739,169.5948,169.2202,169.4796,23139.0
2024-05-02 10:30:00,176.43,176.67,176.13,176.13,18372.0,169.4796,169.7101,169.1914,169.1914,18372.0
2024-05-02 10:35:00,176.25,176.33,176.02,176.04,14119.0,169.3066,169.3835,169.0857,169.1049,14119.0
2024-05-02 10:40:00,175.84,175.93,175.48,175.72,12846.0,168.9128,168.9993,168.567,168.7975,12846.0
2024-05-02 10:45:00,175.66,176.33,175.61,176.32,9525.0,168.7399,169.3835,168.6919,169.3739,9525.0
2024-05-02 10:50:00,176.32,177.02,176.32,176.87,8359.0,169.3739,170.0463,169.3739,169.9022,8359.0
2024-05-02 10:55:00,176.93,177.09,176.8,177.08,19359.0,169.9599,170.1136,169.835,170.1039,19359.0
2024-05-02 11:00:00,177.06,177.12,176.71,176.71,12981.0,170.0847,170.1424,169.7485,169.7485,12981.0
2024-05-02 11:05:00,176.77,177.0,176.66,176.88,18705.0,169.8062,170.0271,169.7005,169.9118,18705.0
2024-05-02 11:10:00,176.87,177.14,176.86,177.06,39798.0,169.9022,170.1616,169.8926,170.0847,39798.0
2024-05-02 11:15:00,177.07,177.22,176.94,177.17,12811.0,170.0943,170.2384,169.9695,170.1904,12811.0
2024-05-02 11:20:00,177.16,177.33,177.13,177.3,20796.0,170.1808,170.3441,170.152,170.3153,20796.0
2024-05-02 11:25:00,177.33,177.37,177.07,177.12,14853.0,170.3441,170.3825,170.0943,170.1424,14853.0
2024-05-02 11:30:00,177.1,177.14,176.87,177.01,8810.0,170.1232,170.1616,169.9022,170.0367,8810.0
2024-05-02 11:35:00,177.01,177.07,176.84,176.86,10375.0,170.0367,170.0943,169.8734,169.8926,10375.0
2024-05-02 11:40:00,176.88,177.15,176.85,176.99,11589.0,169.9118,170.1712,169.883,170.0175,11589.0
2024-05-02 11:45:00,176.93,177.18,176.93,177.18,5307.0,169.9599,170.2,169.9599,170.2,5307.0
2024-05-02 11:50:00,177.15,177.26,177.12,177.18,7312.0,170.1712,170.2769,170.1424,170.2,7312.0
2024-05-02 11:55:00,177.19,177.62,177.13,177.62,29518.0,170.2096,170.6227,170.152,170.6227,29518.0
2024-05-02 12:00:00,177.62,178.09,177.59,178.03,26798.0,170.6227,171.0742,170.5939,171.0165,26798.0
2024-05-02 12:05:00,178.01,178.16,177.91,178.0,16409.0,170.9973,171.1414,170.9013,170.9877,16409.0
2024-05-02 12:10:00,178.04,178.18,177.97,178.1,52559.0,171.0261,171.1606,170.9589,171.0838,52559.0
2024-05-02 12:15:00,178.09,178.32,178.03,178.3,22906.0,171.0742,171.2951,171.0165,171.2759,22906.0
2024-05-02 12:20:00,178.3,178.47,178.29,178.39,15576.0,171.2759,171.4392,171.2663,171.3623,15576.0
2024-05-02 12:25:00,178.4,178.58,178.18,178.24,15093.0,171.3719,171.5449,171.1606,171.2183,15093.0
2024-05-02 12:30:00,178.2,178.4,178.06,178.08,16566.0,171.1798,171.3719,171.0453,171.0646,16566.0
2024-05-02 12:35:00,178.09,178.24,178.01,178.14,29876.0,171.0742,171.2183,170.9973,171.1222,29876.0
2024-05-02 12:40:00,178.15,178.26,178.04,178.22,18053.0,171.1318,171.2375,171.0261,171.199,18053.0
2024-05-02 12:45:00,178.22,178.22,178.05,178.15,10679.0,171.199,171.199,171.0357,171.1318,10679.0
2024-05-02 12:50:00,178.09,178.21,178.05,178.14,15652.0,171.0742,171.1894,171.0357,171.1222,15652.0
2024-05-02 12:55:00,178.1,178.1,177.88,178.0,52120.0,171.0838,171.0838,170.8724,170.9877,52120.0
2024-05-02 13:00:00,177.99,178.07,177.92,177.93,14856.0,170.9781,171.0549,170.9109,170.9205,14856.0
2024-05-02 13:05:00,177.96,178.39,177.87,178.31,29632.0,170.9493,171.3623,170.8628,171.2855,29632.0
2024-05-02 13:10:00,178.31,178.47,178.17,178.39,25266.0,171.2855,171.4392,171.151,171.3623,25266.0
2024-05-02 13:15:00,178.32,178.74,178.32,178.64,26008.0,171.2951,171.6986,171.2951,171.6025,26008.0
2024-05-02 13:20:00,178.64,178.98,178.61,178.79,20379.0,171.6025,171.9291,171.5737,171.7466,20379.0
2024-05-02 13:25:00,178.75,178.76,178.4,178.55,10463.0,171.7082,171.7178,171.3719,171.516,10463.0
2024-05-02 13:30:00,178.61,178.69,178.5,178.56,11387.0,171.5737,171.6505,171.468,171.5256,11387.0
2024-05-02 13:35:00,178.57,178.78,178.31,178.75,26612.0,171.5353,171.737,171.2855,171.7082,26612.0
2024-05-02 13:40:00,178.71,178.86,178.58,178.73,15614.0,171.6697,171.8138,171.5449,171.6889,15614.0
2024-05-02 13:45:00,178.73,178.88,178.65,178.84,18164.0,171.6889,171.833,171.6121,171.7946,18164.0
2024-05-02 13:50:00,178.83,179.07,178.8,178.98,20135.0,171.785,172.0156,171.7562,171.9291,20135.0
2024-05-02 13:55:00,178.99,179.16,178.91,179.1,35559.0,171.9387,172.102,171.8619,172.0444,35559.0
2024-05-02 14:00:00,179.09,179.25,178.94,179.02,26680.0,172.0348,172.1885,171.8907,171.9675,26680.0
2024-05-02 14:05:00,179.0,179.32,178.97,179.3,16997.0,171.9483,172.2557,171.9195,172.2365,16997.0
2024-05-02 14:10:00,179.34,179.48,179.11,179.24,11611.0,172.2749,172.4094,172.054,172.1789,11611.0
2024-05-02 14:15:00,179.24,179.33,178.99,179.12,10910.0,172.1789,172.2653,171.9387,172.0636,10910.0
2024-05-02 14:20:00,179.15,179.18,178.97,179.17,9885.0,172.0924,172.1212,171.9195,172.1116,9885.0
2024-05-02 14:25:00,179.2,179.25,178.94,178.94,12008.0,172.1404,172.1885,171.8907,171.8907,12008.0
2024-05-02 14:30:00,178.92,179.18,178.89,179.11,12524.0,171.8715,172.1212,171.8426,172.054,12524.0
2024-05-02 14:35:00,179.11,179.21,179.05,179.05,9278.0,172.054,172.15,171.9963,171.9963,9278.0
2024-05-02 14:40:00,179.04,179.25,179.01,179.19,9301.0,171.9867,172.1885,171.9579,172.1308,9301.0
2024-05-02 14:45:00,179.2,179.58,179.2,179.56,26380.0,172.1404,172.5055,172.1404,172.4863,26380.0
2024-05-02 14:50:00,179.56,179.61,179.39,179.5,25662.0,172.4863,172.5343,172.3229,172.4286,25662.0
2024-05-02 14:55:00,179.54,179.57,179.19,179.25,29157.0,172.467,172.4959,172.1308,172.1885,29157.0
2024-05-02 15:00:00,179.22,179.42,179.19,179.37,18649.0,172.1596,172.3518,172.1308,172.3037,18649.0
2024-05-02 15:05:00,179.39,179.53,179.31,179.47,18371.0,172.3229,172.4574,172.2461,172.3998,18371.0
2024-05-02 15:10:00,179.46,179.5,179.16,179.2,17848.0,172.3902,172.4286,172.102,172.1404,17848.0
2024-05-02 15:15:00,179.21,179.22,178.85,179.11,23764.0,172.15,172.1596,171.8042,172.054,23764.0
2024-05-02 15:20:00,179.09,179.46,179.04,179.41,15323.0,172.0348,172.3902,171.9867,172.3422,15323.0
2024-05-02 15:25:00,179.34,179.38,178.97,178.99,13574.0,172.2749,172.3133,171.9195,171.9387,13574.0
2024-05-02 15:30:00,178.98,179.05,178.88,178.93,18308.0,171.9291,171.9963,171.833,171.8811,18308.0
2024-05-02 15:35:00,178.88,179.36,178.72,179.19,60640.0,171.833,172.2941,171.6793,172.1308,60640.0
2024-05-02 15:40:00,179.21,179.23,178.78,178.93,29962.0,172.15,172.1693,171.737,171.8811,29962.0
2024-05-02 15:45:00,178.93,179.24,178.85,179.16,35388.0,171.8811,172.1789,171.8042,172.102,35388.0
2024-05-02 15:50:00,179.11,179.31,178.92,179.15,63355.0,172.054,172.2461,171.8715,172.0924,63355.0
2024-05-02 15:55:00,179.16,179.7,179.13,179.64,162306.0,172.102,172.6207,172.0732,172.5631,162306.0
2024-05-03 09:30:00,183.5,184.89,183.0,183.95,208501.0,176.271,177.6063,175.7907,176.7033,208501.0
2024-05-03 09:35:00,183.95,184.4,183.46,184.16,47050.0,176.7033,177.1356,176.2326,176.905,47050.0
2024-05-03 09:40:00,184.05,184.2,183.73,183.88,78872.0,176.7994,176.9435,176.492,176.6361,78872.0
2024-05-03 09:45:00,183.89,184.07,183.3,183.36,55167.0,176.6457,176.8186,176.0789,176.1365,55167.0
2024-05-03 09:50:00,183.25,183.7,183.21,183.69,28150.0,176.0309,176.4632,175.9925,176.4535,28150.0
2024-05-03 09:55:00,183.97,184.45,183.89,183.95,23424.0,176.7225,177.1836,176.6457,176.7033,23424.0
2024-05-03 10:00:00,184.08,184.37,182.99,183.02,47539.0,176.8282,177.1068,175.7811,175.8099,47539.0
2024-05-03 10:05:00,183.04,183.69,182.75,182.81,14205.0,175.8292,176.4535,175.5506,175.6082,14205.0
2024-05-03 10:10:00,182.76,183.19,182.63,182.63,20853.0,175.5602,175.9732,175.4353,175.4353,20853.0
2024-05-03 10:15:00,182.66,183.11,182.61,183.11,12945.0,175.4641,175.8964,175.4161,175.8964,12945.0
2024-05-03 10:20:00,183.18,183.41,182.98,183.36,17115.0,175.9636,176.1846,175.7715,176.1365,17115.0
2024-05-03 10:25:00,183.25,183.27,182.86,183.08,13279.0,176.0309,176.0501,175.6562,175.8676,13279.0
2024-05-03 10:30:00,183.13,183.21,182.52,182.64,27461.0,175.9156,175.9925,175.3296,175.4449,27461.0
2024-05-03 10:35:00,182.66,183.1,182.36,182.96,69467.0,175.4641,175.8868,175.1759,175.7523,69467.0
2024-05-03 10:40:00,183.01,183.15,182.47,183.07,38348.0,175.8003,175.9348,175.2816,175.858,38348.0
2024-05-03 10:45:00,183.32,183.44,182.63,182.71,16702.0,176.0981,176.2134,175.4353,175.5122,16702.0
2024-05-03 10:50:00,182.62,182.85,182.42,182.42,14056.0,175.4257,175.6466,175.2336,175.2336,14056.0
2024-05-03 10:55:00,182.53,182.87,182.43,182.52,16803.0,175.3392,175.6659,175.2432,175.3296,16803.0
2024-05-03 11:00:00,182.56,182.56,182.03,182.08,16597.0,175.3681,175.3681,174.8589,174.907,16597.0
2024-05-03 11:05:00,182.06,182.45,181.64,181.75,56707.0,174.8878,175.2624,174.4843,174.59,56707.0
2024-05-03 11:10:00,181.71,181.93,181.47,181.53,17284.0,174.5516,174.7629,174.321,174.3786,17284.0
2024-05-03 11:15:00,181.53,181.75,181.29,181.71,22348.0,174.3786,174.59,174.1481,174.5516,22348.0
2024-05-03 11:20:00,181.74,182.22,181.6,182.21,29807.0,174.5804,175.0415,174.4459,175.0319,29807.0
2024-05-03 11:25:00,182.26,182.28,181.73,181.81,10545.0,175.0799,175.0991,174.5708,174.6476,10545.0
2024-05-03 11:30:00,181.81,181.92,181.68,181.74,17420.0,174.6476,174.7533,174.5227,174.5804,17420.0
2024-05-03 11:35:00,181.86,181.93,181.48,181.66,24394.0,174.6956,174.7629,174.3306,174.5035,24394.0
2024-05-03 11:40:00,181.67,181.85,181.58,181.64,15616.0,174.5131,174.686,174.4267,174.4843,15616.0
2024-05-03 11:45:00,181.64,181.66,181.17,181.35,20980.0,174.4843,174.5035,174.0328,174.2057,20980.0
2024-05-03 11:50:00,181.29,181.66,181.29,181.66,15863.0,174.1481,174.5035,174.1481,174.5035,15863.0
2024-05-03 11:55:00,181.68,181.9,181.68,181.74,15706.0,174.5227,174.7341,174.5227,174.5804,15706.0
2024-05-03 12:00:00,181.73,181.85,181.68,181.76,13772.0,174.5708,174.686,174.5227,174.5996,13772.0
2024-05-03 12:05:00,181.75,181.96,181.66,181.8,23678.0,174.59,174.7917,174.5035,174.638,23678.0
2024-05-03 12:10:00,181.79,181.99,181.75,181.96,18669.0,174.6284,174.8205,174.59,174.7917,18669.0
2024-05-03 12:15:00,181.96,182.22,181.93,182.13,23120.0,174.7917,175.0415,174.7629,174.955,23120.0
2024-05-03 12:20:00,182.15,182.35,181.99,182.22,25810.0,174.9742,175.1663,174.8205,175.0415,25810.0
2024-05-03 12:25:00,182.23,182.23,182.03,182.19,26343.0,175.0511,175.0511,174.8589,175.0126,26343.0
2024-05-03 12:30:00,182.21,182.45,182.21,182.38,19395.0,175.0319,175.2624,175.0319,175.1952,19395.0
2024-05-03 12:35:00,182.38,182.58,182.13,182.18,30231.0,175.1952,175.3873,174.955,175.003,30231.0
2024-05-03 12:40:00,182.23,182.46,182.15,182.42,30687.0,175.0511,175.272,174.9742,175.2336,30687.0
2024-05-03 12:45:00,182.44,182.7,182.4,182.65,19492.0,175.2528,175.5025,175.2144,175.4545,19492.0
2024-05-03 12:50:00,182.66,182.79,182.51,182.65,22426.0,175.4641,175.589,175.32,175.4545,22426.0
2024-05-03 12:55:00,182.61,182.75,182.43,182.65,23325.0,175.4161,175.5506,175.2432,175.4545,23325.0
2024-05-03 13:00:00,182.71,182.71,182.1,182.14,13425.0,175.5122,175.5122,174.9262,174.9646,13425.0
2024-05-03 13:05:00,182.07,182.47,181.96,182.39,14529.0,174.8974,175.2816,174.7917,175.2048,14529.0
2024-05-03 13:10:00,182.47,182.47,182.04,182.26,7938.0,175.2816,175.2816,174.8686,175.0799,7938.0
2024-05-03 13:15:00,182.23,182.32,181.95,182.0,17081.0,175.0511,175.1375,174.7821,174.8301,17081.0
2024-05-03 13:20:00,181.96,182.06,181.62,181.78,8756.0,174.7917,174.8878,174.4651,174.6188,8756.0
2024-05-03 13:25:00,181.78,181.85,181.66,181.85,4784.0,174.6188,174.686,174.5035,174.686,4784.0
2024-05-03 13:30:00,181.73,181.79,181.63,181.72,3935.0,174.5708,174.6284,174.4747,174.5612,3935.0
2024-05-03 13:35:00,181.71,182.01,181.7,181.92,6347.0,174.5516,174.8397,174.5419,174.7533,6347.0
2024-05-03 13:40:00,181.99,182.27,181.93,182.27,10256.0,174.8205,175.0895,174.7629,175.0895,10256.0
2024-05-03 13:45:00,182.27,182.43,182.11,182.11,7271.0,175.0895,175.2432,174.9358,174.9358,7271.0
2024-05-03 13:50:00,182.11,182.31,182.1,182.19,5520.0,174.9358,175.1279,174.9262,175.0126,5520.0
2024-05-03 13:55:00,182.19,182.4,182.18,182.26,9774.0,175.0126,175.2144,175.003,175.0799,9774.0
2024-05-03 14:00:00,182.26,182.27,181.99,181.99,6862.0,175.0799,175.0895,174.8205,174.8205,6862.0
2024-05-03 14:05:00,181.94,182.0,181.81,181.87,8390.0,174.7725,174.8301,174.6476,174.7052,8390.0
2024-05-03 14:10:00,181.83,182.15,181.66,182.06,12844.0,174.6668,174.9742,174.5035,174.8878,12844.0
2024-05-03 14:15:00,182.02,182.42,182.02,182.36,9087.0,174.8493,175.2336,174.8493,175.1759,9087.0
2024-05-03 14:20:00,182.36,182.39,182.27,182.29,10114.0,175.1759,175.2048,175.0895,175.1087,10114.0
2024-05-03 14:25:00,182.35,182.55,182.23,182.27,29945.0,175.1663,175.3585,175.0511,175.0895,29945.0
2024-05-03 14:30:00,182.25,182.37,182.19,182.24,6331.0,175.0703,175.1856,175.0126,175.0607,6331.0
2024-05-03 14:35:00,182.23,182.33,182.08,182.08,4507.0,175.0511,175.1471,174.907,174.907,4507.0
2024-05-03 14:40:00,182.17,182.47,182.06,182.41,7744.0,174.9934,175.2816,174.8878,175.224,7744.0
2024-05-03 14:45:00,182.45,182.64,182.45,182.56,9750.0,175.2624,175.4449,175.2624,175.3681,9750.0
2024-05-03 14:50:00,182.59,182.62,182.04,182.04,8175.0,175.3969,175.4257,174.8686,174.8686,8175.0
2024-05-03 14:55:00,182.03,182.08,181.82,181.98,19785.0,174.8589,174.907,174.6572,174.8109,19785.0
2024-05-03 15:00:00,181.96,182.14,181.9,182.01,12159.0,174.7917,174.9646,174.7341,174.8397,12159.0
2024-05-03 15:05:00,182.04,182.08,181.88,182.07,20207.0,174.8686,174.907,174.7149,174.8974,20207.0
2024-05-03 15:10:00,182.08,182.31,182.08,182.08,16155.0,174.907,175.1279,174.907,174.907,16155.0
2024-05-03 15:15:00,182.06,182.25,181.94,182.2,12090.0,174.8878,175.0703,174.7725,175.0222,12090.0
2024-05-03 15:20:00,182.19,182.36,182.03,182.03,58130.0,175.0126,175.1759,174.8589,174.8589,58130.0
2024-05-03 15:25:00,182.02,182.22,181.89,181.92,22603.0,174.8493,175.0415,174.7245,174.7533,22603.0
2024-05-03 15:30:00,181.9,182.03,181.85,181.95,15112.0,174.7341,174.8589,174.686,174.7821,15112.0
2024-05-03 15:35:00,181.94,181.98,181.57,181.57,12530.0,174.7725,174.8109,174.4171,174.4171,12530.0
2024-05-03 15:40:00,181.58,181.9,181.58,181.89,15479.0,174.4267,174.7341,174.4267,174.7245,15479.0
2024-05-03 15:45:00,181.86,182.04,181.84,182.0,22743.0,174.6956,174.8686,174.6764,174.8301,22743.0
2024-05-03 15:50:00,181.91,182.03,181.8,181.81,37769.0,174.7437,174.8589,174.638,174.6476,37769.0
2024-05-03 15:55:00,181.81,181.85,181.35,181.73,138379.0,174.6476,174.686,174.2057,174.5708,138379.0
2024-05-06 09:30:00,182.28,182.7,181.45,181.84,31035.0,175.0991,175.5025,174.3018,174.6764,31035.0
2024-05-06 09:35:00,182.02,182.13,181.08,181.1,13477.0,174.8493,174.955,173.9464,173.9656,13477.0
2024-05-06 09:40:00,181.42,182.0,181.26,181.38,9833.0,174.273,174.8301,174.1193,174.2346,9833.0
2024-05-06 09:45:00,181.46,181.83,181.35,181.43,7842.0,174.3114,174.6668,174.2057,174.2826,7842.0
2024-05-06 09:50:00,181.34,181.43,181.0,181.19,11951.0,174.1961,174.2826,173.8695,174.052,11951.0
2024-05-06 09:55:00,181.2,181.27,180.6,180.6,3947.0,174.0616,174.1289,173.4853,173.4853,3947.0
2024-05-06 10:00:00,180.69,180.74,180.01,180.55,7805.0,173.5717,173.6198,172.9185,173.4372,7805.0
2024-05-06 10:05:00,180.47,180.68,180.32,180.44,5764.0,173.3604,173.5621,173.2163,173.3316,5764.0
2024-05-06 10:10:00,180.38,180.4,180.04,180.11,16416.0,173.2739,173.2932,172.9473,173.0146,16416.0
2024-05-06 10:15:00,180.03,180.09,179.75,179.99,23366.0,172.9377,172.9954,172.6688,172.8993,23366.0
2024-05-06 10:20:00,180.0,180.01,179.78,179.86,10749.0,172.9089,172.9185,172.6976,172.7744,10749.0
2024-05-06 10:25:00,179.81,180.03,179.75,179.99,13987.0,172.7264,172.9377,172.6688,172.8993,13987.0
2024-05-06 10:30:00,179.88,180.1,179.88,180.1,13840.0,172.7936,173.005,172.7936,173.005,13840.0
2024-05-06 10:35:00,180.06,180.29,179.92,180.0,10114.0,172.9666,173.1875,172.8321,172.9089,10114.0
2024-05-06 10:40:00,180.02,180.04,179.49,179.73,25136.0,172.9281,172.9473,172.419,172.6496,25136.0
2024-05-06 10:45:00,179.76,179.76,179.2,179.34,30920.0,172.6784,172.6784,172.1404,172.2749,30920.0
2024-05-06 10:50:00,179.46,179.56,178.9,179.37,29379.0,172.3902,172.4863,171.8523,172.3037,29379.0
2024-05-06 10:55:00,179.46,180.0,179.4,179.91,20819.0,172.3902,172.9089,172.3326,172.8225,20819.0
2024-05-06 11:00:00,179.97,180.05,179.43,179.58,11090.0,172.8801,172.9569,172.3614,172.5055,11090.0
2024-05-06 11:05:00,179.53,179.69,179.41,179.48,9426.0,172.4574,172.6111,172.3422,172.4094,9426.0
2024-05-06 11:10:00,179.4,179.56,179.23,179.24,13498.0,172.3326,172.4863,172.1693,172.1789,13498.0
2024-05-06 11:15:00,179.2,179.32,178.96,178.99,13927.0,172.1404,172.2557,171.9099,171.9387,13927.0
2024-05-06 11:20:00,178.96,179.0,178.52,178.52,14346.0,171.9099,171.9483,171.4872,171.4872,14346.0
2024-05-06 11:25:00,178.61,178.62,178.35,178.4,23169.0,171.5737,171.5833,171.3239,171.3719,23169.0
2024-05-06 11:30:00,178.41,178.58,178.11,178.38,21346.0,171.3816,171.5449,171.0934,171.3527,21346.0
2024-05-06 11:35:00,178.37,178.37,177.74,177.89,32438.0,171.3431,171.3431,170.7379,170.882,32438.0
2024-05-06 11:40:00,177.94,178.08,177.81,178.07,51354.0,170.9301,171.0646,170.8052,171.0549,51354.0
2024-05-06 11:45:00,178.08,178.52,178.06,178.32,28927.0,171.0646,171.4872,171.0453,171.2951,28927.0
2024-05-06 11:50:00,178.37,178.62,178.21,178.58,14276.0,171.3431,171.5833,171.1894,171.5449,14276.0
2024-05-06 11:55:00,178.65,179.0,178.63,178.66,11820.0,171.6121,171.9483,171.5929,171.6217,11820.0
2024-05-06 12:00:00,178.61,178.78,178.54,178.68,6806.0,171.5737,171.737,171.5064,171.6409,6806.0
2024-05-06 12:05:00,178.73,178.89,178.6,178.89,6313.0,171.6889,171.8426,171.5641,171.8426,6313.0
2024-05-06 12:10:00,178.88,179.28,178.88,179.13,12450.0,171.833,172.2173,171.833,172.0732,12450.0
2024-05-06 12:15:00,179.15,179.28,178.76,178.8,9077.0,172.0924,172.2173,171.7178,171.7562,9077.0
2024-05-06 12:20:00,178.75,178.85,178.61,178.62,4174.0,171.7082,171.8042,171.5737,171.5833,4174.0
2024-05-06 12:25:00,178.58,178.68,178.48,178.5,18640.0,171.5449,171.6409,171.4488,171.468,18640.0
2024-05-06 12:30:00,178.55,178.85,178.53,178.68,12696.0,171.516,171.8042,171.4968,171.6409,12696.0
2024-05-06 12:35:00,178.68,178.93,178.64,178.93,7588.0,171.6409,171.8811,171.6025,171.8811,7588.0
2024-05-06 12:40:00,178.96,178.96,178.79,178.87,8496.0,171.9099,171.9099,171.7466,171.8234,8496.0
2024-05-06 12:45:00,178.89,178.93,178.24,178.25,25817.0,171.8426,171.8811,171.2183,171.2279,25817.0
2024-05-06 12:50:00,178.33,178.55,178.28,178.47,19000.0,171.3047,171.516,171.2567,171.4392,19000.0
2024-05-06 12:55:00,178.38,178.39,178.07,178.3,6499.0,171.3527,171.3623,171.0549,171.2759,6499.0
2024-05-06 13:00:00,178.31,178.59,178.23,178.52,7666.0,171.2855,171.5545,171.2086,171.4872,7666.0
2024-05-06 13:05:00,178.53,178.58,178.35,178.55,12861.0,171.4968,171.5449,171.3239,171.516,12861.0
2024-05-06 13:10:00,178.53,178.55,178.31,178.33,13869.0,171.4968,171.516,171.2855,171.3047,13869.0
2024-05-06 13:15:00,178.34,178.35,178.11,178.11,6549.0,171.3143,171.3239,171.0934,171.0934,6549.0
2024-05-06 13:20:00,178.08,178.32,178.08,178.25,9592.0,171.0646,171.2951,171.0646,171.2279,9592.0
2024-05-06 13:25:00,178.24,178.37,178.2,178.27,6695.0,171.2183,171.3431,171.1798,171.2471,6695.0
2024-05-06 13:30:00,178.28,178.56,178.19,178.48,10219.0,171.2567,171.5256,171.1702,171.4488,10219.0
2024-05-06 13:35:00,178.45,178.71,178.27,178.67,21149.0,171.42,171.6697,171.2471,171.6313,21149.0
2024-05-06 13:40:00,178.69,178.91,178.67,178.79,9324.0,171.6505,171.8619,171.6313,171.7466,9324.0
2024-05-06 13:45:00,178.8,179.01,178.76,178.93,17799.0,171.7562,171.9579,171.7178,171.8811,17799.0
2024-05-06 13:50:00,178.93,179.13,178.9,179.01,8709.0,171.8811,172.0732,171.8523,171.9579,8709.0
2024-05-06 13:55:00,179.01,179.02,178.83,178.84,7019.0,171.9579,171.9675,171.785,171.7946,7019.0
2024-05-06 14:00:00,178.8,178.89,178.76,178.86,4902.0,171.7562,171.8426,171.7178,171.8138,4902.0
2024-05-06 14:05:00,178.82,178.92,178.8,178.84,5319.0,171.7754,171.8715,171.7562,171.7946,5319.0
2024-05-06 14:10:00,178.83,178.86,178.67,178.84,11717.0,171.785,171.8138,171.6313,171.7946,11717.0
2024-05-06 14:15:00,178.84,178.91,178.53,178.67,10283.0,171.7946,171.8619,171.4968,171.6313,10283.0
2024-05-06 14:20:00,178.67,178.74,178.55,178.7,8701.0,171.6313,171.6986,171.516,171.6601,8701.0
2024-05-06 14:25:00,178.64,178.81,178.59,178.8,10266.0,171.6025,171.7658,171.5545,171.7562,10266.0
2024-05-06 14:30:00,178.77,178.77,178.62,178.65,6692.0,171.7274,171.7274,171.5833,171.6121,6692.0
2024-05-06 14:35:00,178.62,178.62,178.16,178.2,17727.0,171.5833,171.5833,171.1414,171.1798,17727.0
2024-05-06 14:40:00,178.22,178.29,178.13,178.17,9973.0,171.199,171.2663,171.1126,171.151,9973.0
2024-05-06 14:45:00,178.17,178.45,178.1,178.18,18859.0,171.151,171.42,171.0838,171.1606,18859.0
2024-05-06 14:50:00,178.22,178.23,178.02,178.12,21744.0,171.199,171.2086,171.0069,171.103,21744.0
2024-05-06 14:55:00,178.14,178.29,178.08,178.1,6881.0,171.1222,171.2663,171.0646,171.0838,6881.0
2024-05-06 15:00:00,178.12,178.16,178.06,178.1,6902.0,171.103,171.1414,171.0453,171.0838,6902.0
2024-05-06 15:05:00,178.11,178.24,177.85,177.86,11155.0,171.0934,171.2183,170.8436,170.8532,11155.0
2024-05-06 15:10:00,177.85,177.89,177.61,177.62,7289.0,170.8436,170.882,170.6131,170.6227,7289.0
2024-05-06 15:15:00,177.56,177.86,177.52,177.86,16052.0,170.565,170.8532,170.5266,170.8532,16052.0
2024-05-06 15:20:00,177.85,178.21,177.84,178.11,11448.0,170.8436,171.1894,170.834,171.0934,11448.0
2024-05-06 15:25:00,178.15,178.21,177.91,178.05,14867.0,171.1318,171.1894,170.9013,171.0357,14867.0
2024-05-06 15:30:00,178.09,178.33,178.0,178.27,15320.0,171.0742,171.3047,170.9877,171.2471,15320.0
2024-05-06 15:35:00,178.26,178.27,178.14,178.22,13285.0,171.2375,171.2471,171.1222,171.199,13285.0
2024-05-06 15:40:00,178.25,178.35,178.03,178.35,25020.0,171.2279,171.3239,171.0165,171.3239,25020.0
2024-05-06 15:45:00,178.36,178.4,178.03,178.34,39376.0,171.3335,171.3719,171.0165,171.3143,39376.0
2024-05-06 15:50:00,178.38,178.87,178.11,178.8,54242.0,171.3527,171.8234,171.0934,171.7562,54242.0
2024-05-06 15:55:00,178.78,178.89,178.61,178.69,112731.0,171.737,171.8426,171.5737,171.6505,112731.0
2024-05-07 09:30:00,180.0,180.81,179.7,180.38,28621.0,172.9089,173.687,172.6207,173.2739,28621.0
2024-05-07 09:35:00,180.03,180.14,179.33,180.01,22225.0,172.9377,173.0434,172.2653,172.9185,22225.0
2024-05-07 09:40:00,179.94,180.13,179.36,179.4,17555.0,172.8513,173.0338,172.2941,172.3326,17555.0
2024-05-07 09:45:00,179.41,180.02,179.35,179.85,14898.0,172.3422,172.9281,172.2845,172.7648,14898.0
2024-05-07 09:50:00,179.94,180.16,179.87,179.89,34810.0,172.8513,173.0626,172.784,172.8032,34810.0
2024-05-07 09:55:00,179.89,180.16,179.73,179.87,28536.0,172.8032,173.0626,172.6496,172.784,28536.0
2024-05-07 10:00:00,179.8,180.98,179.8,180.49,20328.0,172.7168,173.8503,172.7168,173.3796,20328.0
2024-05-07 10:05:00,180.67,180.67,180.1,180.14,25935.0,173.5525,173.5525,173.005,173.0434,25935.0
2024-05-07 10:10:00,180.2,180.21,179.69,179.75,18842.0,173.101,173.1106,172.6111,172.6688,18842.0
2024-05-07 10:15:00,179.67,179.71,179.23,179.3,12773.0,172.5919,172.6303,172.1693,172.2365,12773.0
2024-05-07 10:20:00,179.36,179.95,179.36,179.9,10679.0,172.2941,172.8609,172.2941,172.8129,10679.0
2024-05-07 10:25:00,179.94,179.95,179.5,179.8,19151.0,172.8513,172.8609,172.4286,172.7168,19151.0
2024-05-07 10:30:00,179.77,180.22,179.77,180.19,5098.0,172.688,173.1202,172.688,173.0914,5098.0
2024-05-07 10:35:00,180.19,180.34,180.08,180.19,8181.0,173.0914,173.2355,172.9858,173.0914,8181.0
2024-05-07 10:40:00,180.2,180.42,180.13,180.27,7909.0,173.101,173.3124,173.0338,173.1683,7909.0
2024-05-07 10:45:00,180.31,180.51,180.13,180.37,29069.0,173.2067,173.3988,173.0338,173.2643,29069.0
2024-05-07 10:50:00,180.37,180.46,179.9,180.39,18685.0,173.2643,173.3508,172.8129,173.2836,18685.0
2024-05-07 10:55:00,180.48,180.62,180.29,180.36,7938.0,173.37,173.5045,173.1875,173.2547,7938.0
2024-05-07 11:00:00,180.4,180.61,180.36,180.52,4295.0,173.2932,173.4949,173.2547,173.4084,4295.0
2024-05-07 11:05:00,180.46,180.58,180.28,180.37,13934.0,173.3508,173.4661,173.1779,173.2643,13934.0
2024-05-07 11:10:00,180.28,180.58,180.28,180.37,15890.0,173.1779,173.4661,173.1779,173.2643,15890.0
2024-05-07 11:15:00,180.35,180.37,180.11,180.19,19678.0,173.2451,173.2643,173.0146,173.0914,19678.0
2024-05-07 11:20:00,180.24,180.85,180.15,180.78,8879.0,173.1395,173.7254,173.053,173.6582,8879.0
2024-05-07 11:25:00,180.8,180.96,180.65,180.91,6135.0,173.6774,173.8311,173.5333,173.7831,6135.0
2024-05-07 11:30:00,180.84,181.07,180.67,180.67,15238.0,173.7158,173.9368,173.5525,173.5525,15238.0
2024-05-07 11:35:00,180.72,180.79,180.55,180.64,2995.0,173.6006,173.6678,173.4372,173.5237,2995.0
2024-05-07 11:40:00,180.58,180.61,180.34,180.42,6220.0,173.4661,173.4949,173.2355,173.3124,6220.0
2024-05-07 11:45:00,180.42,181.02,180.42,180.93,30816.0,173.3124,173.8887,173.3124,173.8023,30816.0
2024-05-07 11:50:00,180.98,181.03,180.84,180.96,13192.0,173.8503,173.8983,173.7158,173.8311,13192.0
2024-05-07 11:55:00,180.93,181.2,180.89,181.2,15837.0,173.8023,174.0616,173.7639,174.0616,15837.0
2024-05-07 12:00:00,181.11,181.36,181.11,181.22,3694.0,173.9752,174.2153,173.9752,174.0809,3694.0
2024-05-07 12:05:00,181.22,181.45,181.0,181.3,30649.0,174.0809,174.3018,173.8695,174.1577,30649.0
2024-05-07 12:10:00,181.33,181.34,181.04,181.28,15528.0,174.1865,174.1961,173.9079,174.1385,15528.0
2024-05-07 12:15:00,181.31,181.31,180.83,181.07,14271.0,174.1673,174.1673,173.7062,173.9368,14271.0
2024-05-07 12:20:00,181.0,181.21,180.99,181.16,2268.0,173.8695,174.0712,173.8599,174.0232,2268.0
2024-05-07 12:25:00,181.16,181.31,181.09,181.11,4217.0,174.0232,174.1673,173.956,173.9752,4217.0
2024-05-07 12:30:00,181.09,181.09,180.93,180.98,4165.0,173.956,173.956,173.8023,173.8503,4165.0
2024-05-07 12:35:00,180.92,181.14,180.89,181.03,15456.0,173.7927,174.004,173.7639,173.8983,15456.0
2024-05-07 12:40:00,181.06,181.12,180.86,180.91,10752.0,173.9272,173.9848,173.735,173.7831,10752.0
2024-05-07 12:45:00,180.88,180.88,180.72,180.87,6674.0,173.7542,173.7542,173.6006,173.7446,6674.0
2024-05-07 12:50:00,180.89,180.89,180.66,180.75,15713.0,173.7639,173.7639,173.5429,173.6294,15713.0
2024-05-07 12:55:00,180.8,181.06,180.78,181.0,7586.0,173.6774,173.9272,173.6582,173.8695,7586.0
2024-05-07 13:00:00,180.95,181.01,180.86,180.93,4021.0,173.8215,173.8791,173.735,173.8023,4021.0
2024-05-07 13:05:00,180.88,180.91,180.81,180.81,1910.0,173.7542,173.7831,173.687,173.687,1910.0
2024-05-07 13:10:00,180.78,180.91,180.7,180.72,8961.0,173.6582,173.7831,173.5813,173.6006,8961.0
2024-05-07 13:15:00,180.79,180.87,180.62,180.74,4668.0,173.6678,173.7446,173.5045,173.6198,4668.0
2024-05-07 13:20:00,180.69,180.87,180.63,180.78,9726.0,173.5717,173.7446,173.5141,173.6582,9726.0
2024-05-07 13:25:00,180.73,180.86,180.7,180.71,4078.0,173.6102,173.735,173.5813,173.5909,4078.0
2024-05-07 13:30:00,180.69,180.88,180.69,180.74,6271.0,173.5717,173.7542,173.5717,173.6198,6271.0
2024-05-07 13:35:00,180.74,180.74,180.44,180.44,18805.0,173.6198,173.6198,173.3316,173.3316,18805.0
2024-05-07 13:40:00,180.5,180.67,180.37,180.66,8089.0,173.3892,173.5525,173.2643,173.5429,8089.0
2024-05-07 13:45:00,180.63,180.63,180.4,180.47,4058.0,173.5141,173.5141,173.2932,173.3604,4058.0
2024-05-07 13:50:00,180.5,180.55,180.32,180.41,8642.0,173.3892,173.4372,173.2163,173.3028,8642.0
2024-05-07 13:55:00,180.37,180.37,180.13,180.25,19326.0,173.2643,173.2643,173.0338,173.1491,19326.0
2024-05-07 14:00:00,180.2,180.29,180.13,180.13,9658.0,173.101,173.1875,173.0338,173.0338,9658.0
2024-05-07 14:05:00,180.14,180.14,179.64,179.67,5989.0,173.0434,173.0434,172.5631,172.5919,5989.0
2024-05-07 14:10:00,179.67,179.81,179.56,179.77,10722.0,172.5919,172.7264,172.4863,172.688,10722.0
2024-05-07 14:15:00,179.75,179.75,179.49,179.6,5281.0,172.6688,172.6688,172.419,172.5247,5281.0
2024-05-07 14:20:00,179.65,179.84,179.61,179.69,15068.0,172.5727,172.7552,172.5343,172.6111,15068.0
2024-05-07 14:25:00,179.69,179.77,179.62,179.63,5762.0,172.6111,172.688,172.5439,172.5535,5762.0
2024-05-07 14:30:00,179.61,179.64,179.45,179.57,9154.0,172.5343,172.5631,172.3806,172.4959,9154.0
2024-05-07 14:35:00,179.54,180.06,179.54,180.04,9945.0,172.467,172.9666,172.467,172.9473,9945.0
2024-05-07 14:40:00,180.02,180.36,180.02,180.26,7144.0,172.9281,173.2547,172.9281,173.1587,7144.0
2024-05-07 14:45:00,180.27,180.38,180.22,180.38,4981.0,173.1683,173.2739,173.1202,173.2739,4981.0
2024-05-07 14:50:00,180.4,180.45,180.33,180.42,8326.0,173.2932,173.3412,173.2259,173.3124,8326.0
2024-05-07 14:55:00,180.44,180.47,180.28,180.39,7557.0,173.3316,173.3604,173.1779,173.2836,7557.0
2024-05-07 15:00:00,180.43,180.45,180.28,180.32,12242.0,173.322,173.3412,173.1779,173.2163,12242.0
2024-05-07 15:05:00,180.34,180.67,180.34,180.57,8496.0,173.2355,173.5525,173.2355,173.4565,8496.0
2024-05-07 15:10:00,180.6,180.68,180.39,180.45,7636.0,173.4853,173.5621,173.2836,173.3412,7636.0
2024-05-07 15:15:00,180.4,180.56,180.26,180.34,11727.0,173.2932,173.4469,173.1587,173.2355,11727.0
2024-05-07 15:20:00,180.38,180.62,180.38,180.55,7790.0,173.2739,173.5045,173.2739,173.4372,7790.0
2024-05-07 15:25:00,180.52,180.75,180.48,180.63,7975.0,173.4084,173.6294,173.37,173.5141,7975.0
2024-05-07 15:30:00,180.58,180.66,180.43,180.62,7871.0,173.4661,173.5429,173.322,173.5045,7871.0
2024-05-07 15:35:00,180.62,180.73,180.47,180.58,9976.0,173.5045,173.6102,173.3604,173.4661,9976.0
2024-05-07 15:40:00,180.57,180.64,180.49,180.61,10121.0,173.4565,173.5237,173.3796,173.4949,10121.0
2024-05-07 15:45:00,180.65,180.8,180.59,180.8,50389.0,173.5333,173.6774,173.4757,173.6774,50389.0
2024-05-07 15:50:00,180.75,181.26,180.67,181.19,33655.0,173.6294,174.1193,173.5525,174.052,33655.0
2024-05-07 15:55:00,181.09,181.41,180.97,181.29,96397.0,173.956,174.2634,173.8407,174.1481,96397.0
2024-05-08 09:30:00,179.95,180.16,179.42,179.81,25583.0,172.8609,173.0626,172.3518,172.7264,25583.0
2024-05-08 09:35:00,179.75,180.12,179.52,179.52,5195.0,172.6688,173.0242,172.4478,172.4478,5195.0
2024-05-08 09:40:00,179.53,179.53,179.1,179.13,13668.0,172.4574,172.4574,172.0444,172.0732,13668.0
2024-05-08 09:45:00,179.13,179.39,178.84,179.13,9624.0,172.0732,172.3229,171.7946,172.0732,9624.0
2024-05-08 09:50:00,179.13,179.57,179.0,179.57,3612.0,172.0732,172.4959,171.9483,172.4959,3612.0
2024-05-08 09:55:00,179.59,179.69,179.17,179.35,6789.0,172.5151,172.6111,172.1116,172.2845,6789.0
2024-05-08 10:00:00,179.36,179.47,178.59,178.73,11328.0,172.2941,172.3998,171.5545,171.6889,11328.0
2024-05-08 10:05:00,178.7,178.83,178.54,178.66,8538.0,171.6601,171.785,171.5064,171.6217,8538.0
2024-05-08 10:10:00,178.61,178.81,178.53,178.54,6735.0,171.5737,171.7658,171.4968,171.5064,6735.0
2024-05-08 10:15:00,178.61,178.7,178.54,178.66,5385.0,171.5737,171.6601,171.5064,171.6217,5385.0
2024-05-08 10:20:00,178.59,178.84,178.51,178.78,10609.0,171.5545,171.7946,171.4776,171.737,10609.0
2024-05-08 10:25:00,178.75,179.09,178.61,178.96,15308.0,171.7082,172.0348,171.5737,171.9099,15308.0
2024-05-08 10:30:00,178.96,179.21,178.86,179.0,13892.0,171.9099,172.15,171.8138,171.9483,13892.0
2024-05-08 10:35:00,179.09,179.18,178.85,179.14,9384.0,172.0348,172.1212,171.8042,172.0828,9384.0
2024-05-08 10:40:00,179.19,179.42,179.13,179.34,9940.0,172.1308,172.3518,172.0732,172.2749,9940.0
2024-05-08 10:45:00,179.34,179.81,179.33,179.81,17216.0,172.2749,172.7264,172.2653,172.7264,17216.0
2024-05-08 10:50:00,179.76,180.23,179.75,179.91,12982.0,172.6784,173.1299,172.6688,172.8225,12982.0
2024-05-08 10:55:00,179.89,180.61,179.89,180.52,12683.0,172.8032,173.4949,172.8032,173.4084,12683.0
2024-05-08 11:00:00,180.56,180.87,180.39,180.81,15656.0,173.4469,173.7446,173.2836,173.687,15656.0
2024-05-08 11:05:00,180.81,180.87,180.36,180.55,19159.0,173.687,173.7446,173.2547,173.4372,19159.0
2024-05-08 11:10:00,180.55,180.63,180.37,180.43,4194.0,173.4372,173.5141,173.2643,173.322,4194.0
2024-05-08 11:15:00,180.46,180.67,180.23,180.25,10950.0,173.3508,173.5525,173.1299,173.1491,10950.0
2024-05-08 11:20:00,180.24,180.63,180.21,180.42,17807.0,173.1395,173.5141,173.1106,173.3124,17807.0
2024-05-08 11:25:00,180.45,180.81,180.45,180.58,7905.0,173.3412,173.687,173.3412,173.4661,7905.0
2024-05-08 11:30:00,180.53,180.94,180.53,180.86,16051.0,173.418,173.8119,173.418,173.735,16051.0
2024-05-08 11:35:00,180.86,180.91,180.68,180.79,8429.0,173.735,173.7831,173.5621,173.6678,8429.0
2024-05-08 11:40:00,180.8,181.0,180.69,180.78,10438.0,173.6774,173.8695,173.5717,173.6582,10438.0
2024-05-08 11:45:00,180.79,180.79,180.36,180.43,7786.0,173.6678,173.6678,173.2547,173.322,7786.0
2024-05-08 11:50:00,180.45,180.63,180.31,180.63,12233.0,173.3412,173.5141,173.2067,173.5141,12233.0
2024-05-08 11:55:00,180.6,180.6,180.38,180.55,8986.0,173.4853,173.4853,173.2739,173.4372,8986.0
2024-05-08 12:00:00,180.6,181.02,180.55,180.83,15756.0,173.4853,173.8887,173.4372,173.7062,15756.0
2024-05-08 12:05:00,180.85,180.99,180.82,180.82,7641.0,173.7254,173.8599,173.6966,173.6966,7641.0
2024-05-08 12:10:00,180.86,181.02,180.56,180.76,30976.0,173.735,173.8887,173.4469,173.639,30976.0
2024-05-08 12:15:00,180.75,180.91,180.67,180.88,8160.0,173.6294,173.7831,173.5525,173.7542,8160.0
2024-05-08 12:20:00,180.83,180.87,180.77,180.79,3395.0,173.7062,173.7446,173.6486,173.6678,3395.0
2024-05-08 12:25:00,180.77,180.8,180.62,180.73,6976.0,173.6486,173.6774,173.5045,173.6102,6976.0
2024-05-08 12:30:00,180.77,180.79,180.59,180.59,9128.0,173.6486,173.6678,173.4757,173.4757,9128.0
2024-05-08 12:35:00,180.56,180.64,180.55,180.64,2676.0,173.4469,173.5237,173.4372,173.5237,2676.0
2024-05-08 12:40:00,180.59,180.78,180.58,180.72,45246.0,173.4757,173.6582,173.4661,173.6006,45246.0
2024-05-08 12:45:00,180.72,180.79,180.66,180.75,5382.0,173.6006,173.6678,173.5429,173.6294,5382.0
2024-05-08 12:50:00,180.78,180.85,180.71,180.83,10101.0,173.6582,173.7254,173.5909,173.7062,10101.0
2024-05-08 12:55:00,180.81,180.83,180.55,180.63,6206.0,173.687,173.7062,173.4372,173.5141,6206.0
2024-05-08 13:00:00,180.62,180.83,180.51,180.81,7662.0,173.5045,173.7062,173.3988,173.687,7662.0
2024-05-08 13:05:00,180.83,180.95,180.76,180.95,6959.0,173.7062,173.8215,173.639,173.8215,6959.0
2024-05-08 13:10:00,180.93,180.93,180.71,180.78,5421.0,173.8023,173.8023,173.5909,173.6582,5421.0
2024-05-08 13:15:00,180.79,180.87,180.77,180.84,4476.0,173.6678,173.7446,173.6486,173.7158,4476.0
2024-05-08 13:20:00,180.81,180.9,180.68,180.74,5977.0,173.687,173.7735,173.5621,173.6198,5977.0
2024-05-08 13:25:00,180.74,180.74,180.53,180.66,8377.0,173.6198,173.6198,173.418,173.5429,8377.0
2024-05-08 13:30:00,180.62,180.75,180.52,180.71,5757.0,173.5045,173.6294,173.4084,173.5909,5757.0
2024-05-08 13:35:00,180.7,180.83,180.69,180.78,4731.0,173.5813,173.7062,173.5717,173.6582,4731.0
2024-05-08 13:40:00,180.8,180.91,180.78,180.83,14516.0,173.6774,173.7831,173.6582,173.7062,14516.0
2024-05-08 13:45:00,180.8,180.8,180.55,180.69,10751.0,173.6774,173.6774,173.4372,173.5717,10751.0
2024-05-08 13:50:00,180.67,180.77,180.66,180.69,6046.0,173.5525,173.6486,173.5429,173.5717,6046.0
2024-05-08 13:55:00,180.7,180.99,180.63,180.99,11393.0,173.5813,173.8599,173.5141,173.8599,11393.0
2024-05-08 14:00:00,180.99,181.1,180.94,181.04,5533.0,173.8599,173.9656,173.8119,173.9079,5533.0
2024-05-08 14:05:00,181.0,181.17,180.95,181.16,59012.0,173.8695,174.0328,173.8215,174.0232,59012.0
2024-05-08 14:10:00,181.17,181.28,181.13,181.16,4577.0,174.0328,174.1385,173.9944,174.0232,4577.0
2024-05-08 14:15:00,181.17,181.21,181.08,181.08,10818.0,174.0328,174.0712,173.9464,173.9464,10818.0
2024-05-08 14:20:00,181.12,181.19,181.01,181.11,7261.0,173.9848,174.052,173.8791,173.9752,7261.0
2024-05-08 14:25:00,181.09,181.11,180.95,180.98,7568.0,173.956,173.9752,173.8215,173.8503,7568.0
2024-05-08 14:30:00,180.98,181.16,180.91,181.15,12772.0,173.8503,174.0232,173.7831,174.0136,12772.0
2024-05-08 14:35:00,181.12,181.14,180.93,180.94,13161.0,173.9848,174.004,173.8023,173.8119,13161.0
2024-05-08 14:40:00,180.94,181.13,180.94,181.04,7480.0,173.8119,173.9944,173.8119,173.9079,7480.0
2024-05-08 14:45:00,181.0,181.06,180.9,180.9,8540.0,173.8695,173.9272,173.7735,173.7735,8540.0
2024-05-08 14:50:00,180.92,181.04,180.82,181.0,9142.0,173.7927,173.9079,173.6966,173.8695,9142.0
2024-05-08 14:55:00,181.0,181.08,180.7,180.75,15174.0,173.8695,173.9464,173.5813,173.6294,15174.0
2024-05-08 15:00:00,180.74,180.78,180.34,180.45,11932.0,173.6198,173.6582,173.2355,173.3412,11932.0
2024-05-08 15:05:00,180.42,180.72,180.42,180.66,36958.0,173.3124,173.6006,173.3124,173.5429,36958.0
2024-05-08 15:10:00,180.7,180.92,180.64,180.92,17675.0,173.5813,173.7927,173.5237,173.7927,17675.0
2024-05-08 15:15:00,180.91,181.11,180.74,181.05,11182.0,173.7831,173.9752,173.6198,173.9176,11182.0
2024-05-08 15:20:00,181.03,181.19,181.0,181.18,9865.0,173.8983,174.052,173.8695,174.0424,9865.0
2024-05-08 15:25:00,181.19,181.25,180.82,180.9,10759.0,174.052,174.1097,173.6966,173.7735,10759.0
2024-05-08 15:30:00,180.91,181.08,180.83,180.98,11686.0,173.7831,173.9464,173.7062,173.8503,11686.0
2024-05-08 15:35:00,181.01,181.02,180.89,180.89,10501.0,173.8791,173.8887,173.7639,173.7639,10501.0
2024-05-08 15:40:00,180.92,181.18,180.9,181.07,16648.0,173.7927,174.0424,173.7735,173.9368,16648.0
2024-05-08 15:45:00,181.09,181.26,180.98,181.08,26320.0,173.956,174.1193,173.8503,173.9464,26320.0
2024-05-08 15:50:00,181.09,181.37,181.05,181.19,27830.0,173.956,174.2249,173.9176,174.052,27830.0
2024-05-08 15:55:00,181.18,181.52,180.96,181.39,191864.0,174.0424,174.369,173.8311,174.2442,191864.0
2024-05-09 09:30:00,182.64,183.55,181.96,183.51,37903.0,175.4449,176.3191,174.7917,176.2806,37903.0
2024-05-09 09:35:00,183.36,183.49,182.82,182.91,6495.0,176.1365,176.2614,175.6178,175.7043,6495.0
2024-05-09 09:40:00,183.06,184.0,183.05,184.0,8252.0,175.8484,176.7513,175.8388,176.7513,8252.0
2024-05-09 09:45:00,184.0,184.48,183.94,184.41,12475.0,176.7513,177.2124,176.6937,177.1452,12475.0
2024-05-09 09:50:00,184.49,184.65,183.79,183.83,14151.0,177.222,177.3757,176.5496,176.588,14151.0
2024-05-09 09:55:00,183.9,184.47,183.9,184.1,16273.0,176.6553,177.2028,176.6553,176.8474,16273.0
2024-05-09 10:00:00,184.16,184.37,184.06,184.31,5791.0,176.905,177.1068,176.809,177.0491,5791.0
2024-05-09 10:05:00,184.25,184.68,184.06,184.63,14131.0,176.9915,177.4045,176.809,177.3565,14131.0
2024-05-09 10:10:00,184.57,184.92,184.51,184.9,12682.0,177.2989,177.6351,177.2412,177.6159,12682.0
2024-05-09 10:15:00,184.94,185.82,184.94,185.82,16466.0,177.6543,178.4996,177.6543,178.4996,16466.0
2024-05-09 10:20:00,185.77,186.23,185.61,185.89,20066.0,178.4516,178.8935,178.2979,178.5669,20066.0
2024-05-09 10:25:00,185.89,186.0,185.6,185.92,13163.0,178.5669,178.6725,178.2883,178.5957,13163.0
2024-05-09 10:30:00,185.99,186.44,185.87,186.44,4495.0,178.6629,179.0952,178.5477,179.0952,4495.0
2024-05-09 10:35:00,186.39,186.56,186.05,186.53,23081.0,179.0472,179.2105,178.7206,179.1817,23081.0
2024-05-09 10:40:00,186.52,186.62,186.3,186.42,6325.0,179.1721,179.2681,178.9607,179.076,6325.0
2024-05-09 10:45:00,186.44,186.6,186.2,186.57,12384.0,179.0952,179.2489,178.8647,179.2201,12384.0
2024-05-09 10:50:00,186.58,186.86,186.4,186.7,13897.0,179.2297,179.4987,179.0568,179.345,13897.0
2024-05-09 10:55:00,186.83,186.92,186.39,186.69,13205.0,179.4698,179.5563,179.0472,179.3354,13205.0
2024-05-09 11:00:00,186.63,186.78,186.45,186.68,7689.0,179.2777,179.4218,179.1048,179.3258,7689.0
2024-05-09 11:05:00,186.7,187.0,186.63,186.94,10073.0,179.345,179.6332,179.2777,179.5755,10073.0
2024-05-09 11:10:00,186.94,187.08,186.81,186.93,19985.0,179.5755,179.71,179.4506,179.5659,19985.0
2024-05-09 11:15:00,186.99,187.57,186.86,186.96,37363.0,179.6235,180.1807,179.4987,179.5947,37363.0
2024-05-09 11:20:00,186.93,186.97,186.36,186.52,26218.0,179.5659,179.6043,179.0184,179.1721,26218.0
2024-05-09 11:25:00,186.53,186.96,186.52,186.89,9855.0,179.1817,179.5947,179.1721,179.5275,9855.0
2024-05-09 11:30:00,186.99,187.14,186.81,186.97,12111.0,179.6235,179.7676,179.4506,179.6043,12111.0
2024-05-09 11:35:00,186.98,186.98,186.8,186.91,18884.0,179.6139,179.6139,179.441,179.5467,18884.0
2024-05-09 11:40:00,186.92,186.94,186.52,186.59,17851.0,179.5563,179.5755,179.1721,179.2393,17851.0
2024-05-09 11:45:00,186.61,187.14,186.55,187.08,10362.0,179.2585,179.7676,179.2009,179.71,10362.0
2024-05-09 11:50:00,187.06,187.08,186.71,186.9,14598.0,179.6908,179.71,179.3546,179.5371,14598.0
2024-05-09 11:55:00,186.89,187.05,186.77,187.05,11384.0,179.5275,179.6812,179.4122,179.6812,11384.0
2024-05-09 12:00:00,187.0,187.02,186.37,186.37,56592.0,179.6332,179.6524,179.028,179.028,56592.0
2024-05-09 12:05:00,186.44,186.8,186.4,186.77,7190.0,179.0952,179.441,179.0568,179.4122,7190.0
2024-05-09 12:10:00,186.77,186.99,186.6,186.99,9989.0,179.4122,179.6235,179.2489,179.6235,9989.0
2024-05-09 12:15:00,186.93,187.18,186.93,187.14,8023.0,179.5659,179.8061,179.5659,179.7676,8023.0
2024-05-09 12:20:00,187.17,187.46,187.17,187.38,7861.0,179.7965,180.075,179.7965,179.9982,7861.0
2024-05-09 12:25:00,187.44,187.7,187.38,187.58,8807.0,180.0558,180.3056,179.9982,180.1903,8807.0
2024-05-09 12:30:00,187.58,187.7,187.43,187.43,5896.0,180.1903,180.3056,180.0462,180.0462,5896.0
2024-05-09 12:35:00,187.46,187.47,187.17,187.21,7225.0,180.075,180.0846,179.7965,179.8349,7225.0
2024-05-09 12:40:00,187.14,187.17,186.66,186.78,9653.0,179.7676,179.7965,179.3065,179.4218,9653.0
2024-05-09 12:45:00,186.83,186.87,186.72,186.85,12281.0,179.4698,179.5083,179.3642,179.4891,12281.0
2024-05-09 12:50:00,186.81,187.17,186.74,187.11,9131.0,179.4506,179.7965,179.3834,179.7388,9131.0
2024-05-09 12:55:00,187.12,187.45,187.03,187.25,11449.0,179.7484,180.0654,179.662,179.8733,11449.0
2024-05-09 13:00:00,187.31,187.65,187.22,187.65,5192.0,179.9309,180.2575,179.8445,180.2575,5192.0
2024-05-09 13:05:00,187.61,187.67,187.31,187.31,5663.0,180.2191,180.2768,179.9309,179.9309,5663.0
2024-05-09 13:10:00,187.33,187.38,187.1,187.29,5106.0,179.9502,179.9982,179.7292,179.9117,5106.0
2024-05-09 13:15:00,187.25,187.42,187.22,187.4,18553.0,179.8733,180.0366,179.8445,180.0174,18553.0
2024-05-09 13:20:00,187.37,187.5,187.11,187.26,20651.0,179.9886,180.1135,179.7388,179.8829,20651.0
2024-05-09 13:25:00,187.24,187.42,187.1,187.35,10456.0,179.8637,180.0366,179.7292,179.9694,10456.0
2024-05-09 13:30:00,187.34,187.55,187.2,187.27,32188.0,179.9598,180.1615,179.8253,179.8925,32188.0
2024-05-09 13:35:00,187.32,187.44,187.2,187.38,10561.0,179.9405,180.0558,179.8253,179.9982,10561.0
2024-05-09 13:40:00,187.41,187.75,187.34,187.75,7913.0,180.027,180.3536,179.9598,180.3536,7913.0
2024-05-09 13:45:00,187.75,187.75,187.49,187.49,7989.0,180.3536,180.3536,180.1038,180.1038,7989.0
2024-05-09 13:50:00,187.45,187.58,187.33,187.51,9758.0,180.0654,180.1903,179.9502,180.1231,9758.0
2024-05-09 13:55:00,187.49,187.61,187.05,187.09,63713.0,180.1038,180.2191,179.6812,179.7196,63713.0
2024-05-09 14:00:00,187.11,187.39,187.05,187.06,24652.0,179.7388,180.0078,179.6812,179.6908,24652.0
2024-05-09 14:05:00,187.17,187.21,186.48,186.49,16629.0,179.7965,179.8349,179.1336,179.1432,16629.0
2024-05-09 14:10:00,186.49,186.63,186.11,186.11,21946.0,179.1432,179.2777,178.7782,178.7782,21946.0
2024-05-09 14:15:00,186.21,186.29,185.73,185.73,20666.0,178.8743,178.9511,178.4132,178.4132,20666.0
2024-05-09 14:20:00,185.81,185.81,185.24,185.29,19728.0,178.49,178.49,177.9425,177.9905,19728.0
2024-05-09 14:25:00,185.23,185.97,185.04,185.81,17160.0,177.9329,178.6437,177.7504,178.49,17160.0
2024-05-09 14:30:00,185.93,186.4,185.8,186.04,17095.0,178.6053,179.0568,178.4804,178.711,17095.0
2024-05-09 14:35:00,186.0,186.11,185.82,186.06,6954.0,178.6725,178.7782,178.4996,178.7302,6954.0
2024-05-09 14:40:00,186.01,186.02,185.79,185.88,9465.0,178.6822,178.6918,178.4708,178.5573,9465.0
2024-05-09 14:45:00,186.0,186.38,185.98,186.38,11040.0,178.6725,179.0376,178.6533,179.0376,11040.0
2024-05-09 14:50:00,186.41,186.51,186.24,186.46,12448.0,179.0664,179.1625,178.9031,179.1144,12448.0
2024-05-09 14:55:00,186.49,186.58,186.27,186.34,8748.0,179.1432,179.2297,178.9319,178.9992,8748.0
2024-05-09 15:00:00,186.31,186.62,186.18,186.18,10569.0,178.9703,179.2681,178.8455,178.8455,10569.0
2024-05-09 15:05:00,186.19,186.54,186.15,186.54,14206.0,178.8551,179.1913,178.8166,179.1913,14206.0
2024-05-09 15:10:00,186.57,186.57,186.26,186.48,15517.0,179.2201,179.2201,178.9223,179.1336,15517.0
2024-05-09 15:15:00,186.45,186.67,186.34,186.63,15999.0,179.1048,179.3162,178.9992,179.2777,15999.0
2024-05-09 15:20:00,186.65,186.77,186.45,186.69,16483.0,179.2969,179.4122,179.1048,179.3354,16483.0
2024-05-09 15:25:00,186.7,186.82,186.56,186.63,13479.0,179.345,179.4602,179.2105,179.2777,13479.0
2024-05-09 15:30:00,186.6,186.77,186.48,186.56,25900.0,179.2489,179.4122,179.1336,179.2105,25900.0
2024-05-09 15:35:00,186.55,186.58,186.26,186.49,27545.0,179.2009,179.2297,178.9223,179.1432,27545.0
2024-05-09 15:40:00,186.41,186.56,186.37,186.47,40563.0,179.0664,179.2105,179.028,179.124,40563.0
2024-05-09 15:45:00,186.44,186.73,186.33,186.69,28566.0,179.0952,179.3738,178.9895,179.3354,28566.0
2024-05-09 15:50:00,186.68,187.17,186.66,186.86,55411.0,179.3258,179.7965,179.3065,179.4987,55411.0
2024-05-09 15:55:00,186.86,187.01,186.31,186.4,209177.0,179.4987,179.6428,178.9703,179.0568,209177.0
2024-05-10 09:30:00,186.47,186.71,185.78,186.39,23526.0,179.124,179.3546,178.4612,179.0472,23526.0
2024-05-10 09:35:00,186.19,186.43,185.67,185.69,5408.0,178.8551,179.0856,178.3555,178.3748,5408.0
2024-05-10 09:40:00,185.71,185.82,185.33,185.46,7340.0,178.394,178.4996,178.0289,178.1538,7340.0
2024-05-10 09:45:00,185.46,185.81,185.06,185.09,9237.0,178.1538,178.49,177.7696,177.7984,9237.0
2024-05-10 09:50:00,185.09,185.46,185.07,185.16,21280.0,177.7984,178.1538,177.7792,177.8656,21280.0
2024-05-10 09:55:00,185.1,185.67,185.08,185.44,32143.0,177.808,178.3555,177.7888,178.1346,32143.0
2024-05-10 10:00:00,185.43,185.43,184.54,184.8,23311.0,178.125,178.125,177.2701,177.5198,23311.0
2024-05-10 10:05:00,184.84,184.96,184.63,184.81,10563.0,177.5582,177.6735,177.3565,177.5294,10563.0
2024-05-10 10:10:00,184.8,185.02,184.62,184.99,10211.0,177.5198,177.7312,177.3469,177.7023,10211.0
2024-05-10 10:15:00,184.86,185.15,184.71,185.11,36843.0,177.5775,177.856,177.4334,177.8176,36843.0
2024-05-10 10:20:00,185.09,185.34,184.8,184.8,20567.0,177.7984,178.0385,177.5198,177.5198,20567.0
2024-05-10 10:25:00,184.94,184.99,184.63,184.65,5826.0,177.6543,177.7023,177.3565,177.3757,5826.0
2024-05-10 10:30:00,184.7,185.38,184.63,185.38,33780.0,177.4238,178.077,177.3565,178.077,33780.0
2024-05-10 10:35:00,185.38,185.68,185.31,185.37,21849.0,178.077,178.3652,178.0097,178.0674,21849.0
2024-05-10 10:40:00,185.34,185.38,185.13,185.2,14296.0,178.0385,178.077,177.8368,177.9041,14296.0
2024-05-10 10:45:00,185.24,185.26,184.98,184.98,7483.0,177.9425,177.9617,177.6927,177.6927,7483.0
2024-05-10 10:50:00,184.87,184.96,184.52,184.53,5877.0,177.5871,177.6735,177.2509,177.2605,5877.0
2024-05-10 10:55:00,184.59,184.61,184.06,184.49,15258.0,177.3181,177.3373,176.809,177.222,15258.0
2024-05-10 11:00:00,184.55,184.55,184.01,184.01,25051.0,177.2797,177.2797,176.7609,176.7609,25051.0
2024-05-10 11:05:00,184.0,184.3,183.89,184.27,13410.0,176.7513,177.0395,176.6457,177.0107,13410.0
2024-05-10 11:10:00,184.31,184.5,184.24,184.4,36839.0,177.0491,177.2316,176.9819,177.1356,36839.0
2024-05-10 11:15:00,184.46,184.46,184.15,184.22,95977.0,177.1932,177.1932,176.8954,176.9627,95977.0
2024-05-10 11:20:00,184.22,184.45,184.11,184.4,8854.0,176.9627,177.1836,176.857,177.1356,8854.0
2024-05-10 11:25:00,184.51,184.61,184.41,184.45,6797.0,177.2412,177.3373,177.1452,177.1836,6797.0
2024-05-10 11:30:00,184.48,184.51,184.21,184.27,7172.0,177.2124,177.2412,176.9531,177.0107,7172.0
2024-05-10 11:35:00,184.21,184.47,184.03,184.43,11723.0,176.9531,177.2028,176.7802,177.1644,11723.0
2024-05-10 11:40:00,184.47,184.54,184.26,184.26,7003.0,177.2028,177.2701,177.0011,177.0011,7003.0
2024-05-10 11:45:00,184.27,184.29,184.01,184.27,16184.0,177.0107,177.0299,176.7609,177.0107,16184.0
2024-05-10 11:50:00,184.24,184.35,183.96,183.99,7556.0,176.9819,177.0875,176.7129,176.7417,7556.0
2024-05-10 11:55:00,184.04,184.06,183.75,183.85,8278.0,176.7898,176.809,176.5112,176.6072,8278.0
2024-05-10 12:00:00,183.85,183.9,183.57,183.72,7462.0,176.6072,176.6553,176.3383,176.4824,7462.0
2024-05-10 12:05:00,183.75,183.8,183.62,183.8,5318.0,176.5112,176.5592,176.3863,176.5592,5318.0
2024-05-10 12:10:00,183.73,183.8,183.6,183.65,4496.0,176.492,176.5592,176.3671,176.4151,4496.0
2024-05-10 12:15:00,183.7,183.96,183.68,183.93,8225.0,176.4632,176.7129,176.4439,176.6841,8225.0
2024-05-10 12:20:00,183.82,184.0,183.71,183.97,5532.0,176.5784,176.7513,176.4728,176.7225,5532.0
2024-05-10 12:25:00,184.02,184.07,183.77,183.88,7285.0,176.7705,176.8186,176.5304,176.6361,7285.0
2024-05-10 12:30:00,183.89,184.02,183.88,183.89,5247.0,176.6457,176.7705,176.6361,176.6457,5247.0
2024-05-10 12:35:00,183.95,184.07,183.9,183.9,6753.0,176.7033,176.8186,176.6553,176.6553,6753.0
2024-05-10 12:40:00,183.95,184.06,183.83,184.03,6026.0,176.7033,176.809,176.588,176.7802,6026.0
2024-05-10 12:45:00,184.04,184.17,183.93,184.14,6386.0,176.7898,176.9146,176.6841,176.8858,6386.0
2024-05-10 12:50:00,184.15,184.26,183.87,183.87,27131.0,176.8954,177.0011,176.6265,176.6265,27131.0
2024-05-10 12:55:00,183.91,183.99,183.73,183.81,5898.0,176.6649,176.7417,176.492,176.5688,5898.0
2024-05-10 13:00:00,183.76,184.09,183.76,184.06,8897.0,176.5208,176.8378,176.5208,176.809,8897.0
2024-05-10 13:05:00,184.05,184.28,184.0,184.18,6318.0,176.7994,177.0203,176.7513,176.9242,6318.0
2024-05-10 13:10:00,184.2,184.23,183.95,184.1,5221.0,176.9435,176.9723,176.7033,176.8474,5221.0
2024-05-10 13:15:00,184.13,184.6,184.13,184.47,13270.0,176.8762,177.3277,176.8762,177.2028,13270.0
2024-05-10 13:20:00,184.46,184.48,184.25,184.39,9029.0,177.1932,177.2124,176.9915,177.126,9029.0
2024-05-10 13:25:00,184.35,184.45,184.27,184.35,8848.0,177.0875,177.1836,177.0107,177.0875,8848.0
2024-05-10 13:30:00,184.3,184.34,184.15,184.17,9778.0,177.0395,177.0779,176.8954,176.9146,9778.0
2024-05-10 13:35:00,184.19,184.35,184.18,184.31,7821.0,176.9339,177.0875,176.9242,177.0491,7821.0
2024-05-10 13:40:00,184.35,184.5,184.29,184.29,12273.0,177.0875,177.2316,177.0299,177.0299,12273.0
2024-05-10 13:45:00,184.33,184.33,184.04,184.09,29487.0,177.0683,177.0683,176.7898,176.8378,29487.0
2024-05-10 13:50:00,184.06,184.2,182.6,183.58,812112.0,176.809,176.9435,175.4065,176.3479,812112.0
2024-05-10 13:55:00,183.59,183.59,183.33,183.37,12336.0,176.3575,176.3575,176.1077,176.1462,12336.0
2024-05-10 14:00:00,183.37,183.37,182.71,182.81,21911.0,176.1462,176.1462,175.5122,175.6082,21911.0
2024-05-10 14:05:00,182.8,182.85,182.5,182.81,24222.0,175.5986,175.6466,175.3104,175.6082,24222.0
2024-05-10 14:10:00,182.78,182.83,182.55,182.55,17906.0,175.5794,175.6274,175.3585,175.3585,17906.0
2024-05-10 14:15:00,182.62,182.74,182.54,182.69,14691.0,175.4257,175.541,175.3489,175.4929,14691.0
2024-05-10 14:20:00,182.67,182.87,182.67,182.77,15777.0,175.4737,175.6659,175.4737,175.5698,15777.0
2024-05-10 14:25:00,182.77,183.11,182.7,183.09,26565.0,175.5698,175.8964,175.5025,175.8772,26565.0
2024-05-10 14:30:00,183.12,183.33,182.98,183.23,23826.0,175.906,176.1077,175.7715,176.0117,23826.0
2024-05-10 14:35:00,183.2,183.62,183.07,183.38,17712.0,175.9829,176.3863,175.858,176.1558,17712.0
2024-05-10 14:40:00,183.33,183.65,183.33,183.55,13186.0,176.1077,176.4151,176.1077,176.3191,13186.0
2024-05-10 14:45:00,183.58,184.4,183.54,184.0,40177.0,176.3479,177.1356,176.3095,176.7513,40177.0
2024-05-10 14:50:00,184.0,184.03,183.85,183.9,12532.0,176.7513,176.7802,176.6072,176.6553,12532.0
2024-05-10 14:55:00,183.92,183.95,183.71,183.9,20547.0,176.6745,176.7033,176.4728,176.6553,20547.0
2024-05-10 15:00:00,183.9,184.27,183.85,184.25,20034.0,176.6553,177.0107,176.6072,176.9915,20034.0
2024-05-10 15:05:00,184.25,184.27,183.84,183.84,11085.0,176.9915,177.0107,176.5976,176.5976,11085.0
2024-05-10 15:10:00,183.81,184.11,183.71,184.1,9685.0,176.5688,176.857,176.4728,176.8474,9685.0
2024-05-10 15:15:00,184.08,184.22,183.84,184.15,15515.0,176.8282,176.9627,176.5976,176.8954,15515.0
2024-05-10 15:20:00,184.17,184.38,184.16,184.31,15864.0,176.9146,177.1164,176.905,177.0491,15864.0
2024-05-10 15:25:00,184.31,184.44,184.17,184.44,21242.0,177.0491,177.174,176.9146,177.174,21242.0
2024-05-10 15:30:00,184.49,184.58,184.33,184.34,20807.0,177.222,177.3085,177.0683,177.0779,20807.0
2024-05-10 15:35:00,184.32,184.6,184.31,184.59,20827.0,177.0587,177.3277,177.0491,177.3181,20827.0
2024-05-10 15:40:00,184.56,184.75,184.53,184.58,26708.0,177.2893,177.4718,177.2605,177.3085,26708.0
2024-05-10 15:45:00,184.55,184.94,184.55,184.89,51128.0,177.2797,177.6543,177.2797,177.6063,51128.0
2024-05-10 15:50:00,184.91,185.25,184.84,185.09,62324.0,177.6255,177.9521,177.5582,177.7984,62324.0
2024-05-10 15:55:00,185.09,185.09,184.42,184.51,140886.0,177.7984,177.7984,177.1548,177.2412,140886.0
2024-05-13 09:30:00,185.36,185.89,185.25,185.59,19407.0,178.0578,178.5669,177.9521,178.2787,19407.0
2024-05-13 09:35:00,185.72,185.89,185.3,185.68,7524.0,178.4036,178.5669,178.0001,178.3652,7524.0
2024-05-13 09:40:00,185.58,185.7,185.17,185.61,6135.0,178.2691,178.3844,177.8752,178.2979,6135.0
2024-05-13 09:45:00,185.47,185.89,185.39,185.81,9942.0,178.1634,178.5669,178.0866,178.49,9942.0
2024-05-13 09:50:00,185.82,185.93,185.68,185.84,8910.0,178.4996,178.6053,178.3652,178.5188,8910.0
2024-05-13 09:55:00,185.93,186.23,185.71,185.74,19100.0,178.6053,178.8935,178.394,178.4228,19100.0
2024-05-13 10:00:00,185.65,185.82,185.59,185.59,9259.0,178.3363,178.4996,178.2787,178.2787,9259.0
2024-05-13 10:05:00,185.69,185.69,185.18,185.32,4300.0,178.3748,178.3748,177.8849,178.0193,4300.0
2024-05-13 10:10:00,185.27,185.31,184.74,184.99,10922.0,177.9713,178.0097,177.4622,177.7023,10922.0
2024-05-13 10:15:00,184.79,184.94,184.26,184.34,12607.0,177.5102,177.6543,177.0011,177.0779,12607.0
2024-05-13 10:20:00,184.25,184.46,184.22,184.29,8350.0,176.9915,177.1932,176.9627,177.0299,8350.0
2024-05-13 10:25:00,184.28,184.49,184.09,184.13,24003.0,177.0203,177.222,176.8378,176.8762,24003.0
2024-05-13 10:30:00,184.09,184.12,183.56,183.56,54172.0,176.8378,176.8666,176.3287,176.3287,54172.0
2024-05-13 10:35:00,183.58,184.09,183.45,183.74,21150.0,176.3479,176.8378,176.223,176.5016,21150.0
2024-05-13 10:40:00,183.74,183.95,183.6,183.63,13674.0,176.5016,176.7033,176.3671,176.3959,13674.0
2024-05-13 10:45:00,183.65,183.8,183.5,183.7,13991.0,176.4151,176.5592,176.271,176.4632,13991.0
2024-05-13 10:50:00,183.73,183.76,183.55,183.59,15455.0,176.492,176.5208,176.3191,176.3575,15455.0
2024-05-13 10:55:00,183.56,184.0,183.56,183.99,22472.0,176.3287,176.7513,176.3287,176.7417,22472.0
2024-05-13 11:00:00,183.96,184.12,183.88,184.09,8114.0,176.7129,176.8666,176.6361,176.8378,8114.0
2024-05-13 11:05:00,184.02,184.08,183.83,183.91,13193.0,176.7705,176.8282,176.588,176.6649,13193.0
2024-05-13 11:10:00,183.82,183.82,183.57,183.65,3996.0,176.5784,176.5784,176.3383,176.4151,3996.0
2024-05-13 11:15:00,183.58,183.67,183.5,183.5,8040.0,176.3479,176.4343,176.271,176.271,8040.0
2024-05-13 11:20:00,183.51,183.57,183.45,183.52,9763.0,176.2806,176.3383,176.223,176.2902,9763.0
2024-05-13 11:25:00,183.49,183.81,183.43,183.74,11938.0,176.2614,176.5688,176.2038,176.5016,11938.0
2024-05-13 11:30:00,183.77,183.77,183.48,183.53,12292.0,176.5304,176.5304,176.2518,176.2999,12292.0
2024-05-13 11:35:00,183.55,183.57,183.33,183.37,8711.0,176.3191,176.3383,176.1077,176.1462,8711.0
2024-05-13 11:40:00,183.4,183.51,183.21,183.44,9655.0,176.175,176.2806,175.9925,176.2134,9655.0
2024-05-13 11:45:00,183.43,183.43,183.22,183.22,3911.0,176.2038,176.2038,176.0021,176.0021,3911.0
2024-05-13 11:50:00,183.25,183.38,183.05,183.28,10162.0,176.0309,176.1558,175.8388,176.0597,10162.0
2024-05-13 11:55:00,183.25,183.25,183.09,183.21,12284.0,176.0309,176.0309,175.8772,175.9925,12284.0
2024-05-13 12:00:00,183.18,183.69,183.11,183.65,13875.0,175.9636,176.4535,175.8964,176.4151,13875.0
2024-05-13 12:05:00,183.59,183.84,183.52,183.64,46855.0,176.3575,176.5976,176.2902,176.4055,46855.0
2024-05-13 12:10:00,183.71,183.9,183.69,183.76,25025.0,176.4728,176.6553,176.4535,176.5208,25025.0
2024-05-13 12:15:00,183.83,184.07,183.82,183.96,11838.0,176.588,176.8186,176.5784,176.7129,11838.0
2024-05-13 12:20:00,183.96,184.07,183.95,183.97,4606.0,176.7129,176.8186,176.7033,176.7225,4606.0
2024-05-13 12:25:00,184.0,184.12,183.95,184.09,10564.0,176.7513,176.8666,176.7033,176.8378,10564.0
2024-05-13 12:30:00,184.06,184.16,183.99,184.08,8154.0,176.809,176.905,176.7417,176.8282,8154.0
2024-05-13 12:35:00,184.11,184.14,183.96,183.99,23897.0,176.857,176.8858,176.7129,176.7417,23897.0
2024-05-13 12:40:00,184.01,184.12,183.98,184.07,4962.0,176.7609,176.8666,176.7321,176.8186,4962.0
2024-05-13 12:45:00,184.07,184.16,184.07,184.14,8966.0,176.8186,176.905,176.8186,176.8858,8966.0
2024-05-13 12:50:00,184.14,184.37,184.04,184.35,12704.0,176.8858,177.1068,176.7898,177.0875,12704.0
2024-05-13 12:55:00,184.3,184.45,184.29,184.29,5869.0,177.0395,177.1836,177.0299,177.0299,5869.0
2024-05-13 13:00:00,184.22,184.31,184.12,184.17,4569.0,176.9627,177.0491,176.8666,176.9146,4569.0
2024-05-13 13:05:00,184.19,184.43,184.19,184.43,12627.0,176.9339,177.1644,176.9339,177.1644,12627.0
2024-05-13 13:10:00,184.45,184.45,184.26,184.37,9781.0,177.1836,177.1836,177.0011,177.1068,9781.0
2024-05-13 13:15:00,184.41,184.49,184.29,184.48,5853.0,177.1452,177.222,177.0299,177.2124,5853.0
2024-05-13 13:20:00,184.49,184.52,184.31,184.33,6664.0,177.222,177.2509,177.0491,177.0683,6664.0
2024-05-13 13:25:00,184.32,184.37,183.96,184.04,20449.0,177.0587,177.1068,176.7129,176.7898,20449.0
2024-05-13 13:30:00,184.06,184.14,184.01,184.05,4088.0,176.809,176.8858,176.7609,176.7994,4088.0
2024-05-13 13:35:00,184.04,184.15,183.88,184.13,42114.0,176.7898,176.8954,176.6361,176.8762,42114.0
2024-05-13 13:40:00,184.14,184.34,184.08,184.31,11988.0,176.8858,177.0779,176.8282,177.0491,11988.0
2024-05-13 13:45:00,184.29,184.66,184.28,184.46,7400.0,177.0299,177.3853,177.0203,177.1932,7400.0
2024-05-13 13:50:00,184.49,184.78,184.49,184.78,5705.0,177.222,177.5006,177.222,177.5006,5705.0
2024-05-13 13:55:00,184.8,184.82,184.5,184.53,15271.0,177.5198,177.539,177.2316,177.2605,15271.0
2024-05-13 14:00:00,184.53,184.72,184.45,184.71,19412.0,177.2605,177.443,177.1836,177.4334,19412.0
2024-05-13 14:05:00,184.66,184.92,184.62,184.91,7590.0,177.3853,177.6351,177.3469,177.6255,7590.0
2024-05-13 14:10:00,184.86,184.88,184.77,184.87,12085.0,177.5775,177.5967,177.491,177.5871,12085.0
2024-05-13 14:15:00,184.87,184.99,184.81,184.88,6374.0,177.5871,177.7023,177.5294,177.5967,6374.0
2024-05-13 14:20:00,184.81,184.97,184.81,184.96,5641.0,177.5294,177.6831,177.5294,177.6735,5641.0
2024-05-13 14:25:00,184.9,184.96,184.78,184.81,6275.0,177.6159,177.6735,177.5006,177.5294,6275.0
2024-05-13 14:30:00,184.8,185.01,184.8,185.0,8863.0,177.5198,177.7215,177.5198,177.7119,8863.0
2024-05-13 14:35:00,185.01,185.22,184.95,185.15,7883.0,177.7215,177.9233,177.6639,177.856,7883.0
2024-05-13 14:40:00,185.12,185.16,185.06,185.07,2776.0,177.8272,177.8656,177.7696,177.7792,2776.0
2024-05-13 14:45:00,185.07,185.07,184.98,185.05,15185.0,177.7792,177.7792,177.6927,177.76,15185.0
2024-05-13 14:50:00,185.09,185.15,185.04,185.13,9058.0,177.7984,177.856,177.7504,177.8368,9058.0
2024-05-13 14:55:00,185.1,185.17,184.77,184.79,24984.0,177.808,177.8752,177.491,177.5102,24984.0
2024-05-13 15:00:00,184.79,185.14,184.77,185.03,10583.0,177.5102,177.8464,177.491,177.7408,10583.0
2024-05-13 15:05:00,185.03,185.09,185.0,185.03,2808.0,177.7408,177.7984,177.7119,177.7408,2808.0
2024-05-13 15:10:00,185.0,185.17,184.97,185.11,7179.0,177.7119,177.8752,177.6831,177.8176,7179.0
2024-05-13 15:15:00,185.14,185.17,185.03,185.05,6778.0,177.8464,177.8752,177.7408,177.76,6778.0
2024-05-13 15:20:00,185.1,185.16,185.03,185.04,4140.0,177.808,177.8656,177.7408,177.7504,4140.0
2024-05-13 15:25:00,185.04,185.13,184.93,185.11,27157.0,177.7504,177.8368,177.6447,177.8176,27157.0
2024-05-13 15:30:00,185.08,185.11,184.91,185.11,23745.0,177.7888,177.8176,177.6255,177.8176,23745.0
2024-05-13 15:35:00,185.1,185.28,185.08,185.22,6251.0,177.808,177.9809,177.7888,177.9233,6251.0
2024-05-13 15:40:00,185.25,185.26,185.12,185.12,7963.0,177.9521,177.9617,177.8272,177.8272,7963.0
2024-05-13 15:45:00,185.14,185.36,185.11,185.35,11308.0,177.8464,178.0578,177.8176,178.0482,11308.0
2024-05-13 15:50:00,185.31,185.55,185.25,185.28,28542.0,178.0097,178.2403,177.9521,177.9809,28542.0
2024-05-13 15:55:00,185.25,185.25,185.0,185.06,70496.0,177.9521,177.9521,177.7119,177.7696,70496.0
2024-05-14 09:30:00,186.36,186.88,185.54,186.4,38383.0,179.0184,179.5179,178.2307,179.0568,38383.0
2024-05-14 09:35:00,186.48,186.7,185.81,185.99,12153.0,179.1336,179.345,178.49,178.6629,12153.0
2024-05-14 09:40:00,186.13,186.43,186.13,186.25,3776.0,178.7974,179.0856,178.7974,178.9127,3776.0
2024-05-14 09:45:00,186.25,186.89,186.14,186.72,9001.0,178.9127,179.5275,178.807,179.3642,9001.0
2024-05-14 09:50:00,187.03,187.05,186.67,186.73,12152.0,179.662,179.6812,179.3162,179.3738,12152.0
2024-05-14 09:55:00,186.71,186.71,186.21,186.38,20776.0,179.3546,179.3546,178.8743,179.0376,20776.0
2024-05-14 10:00:00,186.4,186.44,185.91,186.05,12327.0,179.0568,179.0952,178.5861,178.7206,12327.0
2024-05-14 10:05:00,186.05,186.19,185.73,186.03,13669.0,178.7206,178.8551,178.4132,178.7014,13669.0
2024-05-14 10:10:00,186.04,186.27,185.95,186.11,7937.0,178.711,178.9319,178.6245,178.7782,7937.0
2024-05-14 10:15:00,186.17,186.17,185.9,185.98,3205.0,178.8358,178.8358,178.5765,178.6533,3205.0
2024-05-14 10:20:00,186.0,186.38,185.99,186.28,12255.0,178.6725,179.0376,178.6629,178.9415,12255.0
2024-05-14 10:25:00,186.3,186.44,186.08,186.23,12722.0,178.9607,179.0952,178.7494,178.8935,12722.0
2024-05-14 10:30:00,186.2,186.25,185.96,186.2,8769.0,178.8647,178.9127,178.6341,178.8647,8769.0
2024-05-14 10:35:00,186.04,186.12,185.59,185.8,14037.0,178.711,178.7878,178.2787,178.4804,14037.0
2024-05-14 10:40:00,185.68,185.71,185.4,185.55,21419.0,178.3652,178.394,178.0962,178.2403,21419.0
2024-05-14 10:45:00,185.55,185.84,185.47,185.84,3170.0,178.2403,178.5188,178.1634,178.5188,3170.0
2024-05-14 10:50:00,185.99,186.04,185.88,186.0,6129.0,178.6629,178.711,178.5573,178.6725,6129.0
2024-05-14 10:55:00,185.95,186.15,185.88,185.91,7869.0,178.6245,178.8166,178.5573,178.5861,7869.0
2024-05-14 11:00:00,185.91,185.95,185.55,185.55,26279.0,178.5861,178.6245,178.2403,178.2403,26279.0
2024-05-14 11:05:00,185.6,186.0,185.54,186.0,11013.0,178.2883,178.6725,178.2307,178.6725,11013.0
2024-05-14 11:10:00,186.0,186.13,185.98,186.09,4843.0,178.6725,178.7974,178.6533,178.759,4843.0
2024-05-14 11:15:00,186.12,186.14,185.68,185.77,24589.0,178.7878,178.807,178.3652,178.4516,24589.0
2024-05-14 11:20:00,185.81,186.05,185.77,186.02,5225.0,178.49,178.7206,178.4516,178.6918,5225.0
2024-05-14 11:25:00,186.02,186.22,185.92,186.16,12597.0,178.6918,178.8839,178.5957,178.8262,12597.0
2024-05-14 11:30:00,186.15,186.3,186.14,186.27,4069.0,178.8166,178.9607,178.807,178.9319,4069.0
2024-05-14 11:35:00,186.28,186.46,186.23,186.4,12596.0,178.9415,179.1144,178.8935,179.0568,12596.0
2024-05-14 11:40:00,186.39,186.39,185.98,186.04,7178.0,179.0472,179.0472,178.6533,178.711,7178.0
2024-05-14 11:45:00,186.04,186.05,185.71,185.95,23563.0,178.711,178.7206,178.394,178.6245,23563.0
2024-05-14 11:50:00,185.91,186.07,185.84,185.96,12301.0,178.5861,178.7398,178.5188,178.6341,12301.0
2024-05-14 11:55:00,185.93,185.94,185.74,185.89,4450.0,178.6053,178.6149,178.4228,178.5669,4450.0
2024-05-14 12:00:00,185.9,185.93,185.63,185.69,13927.0,178.5765,178.6053,178.3171,178.3748,13927.0
2024-05-14 12:05:00,185.64,185.81,185.52,185.71,58483.0,178.3267,178.49,178.2115,178.394,58483.0
2024-05-14 12:10:00,185.76,186.0,185.71,186.0,7576.0,178.442,178.6725,178.394,178.6725,7576.0
2024-05-14 12:15:00,186.0,186.22,185.92,186.16,7759.0,178.6725,178.8839,178.5957,178.8262,7759.0
2024-05-14 12:20:00,186.16,186.45,186.16,186.3,6912.0,178.8262,179.1048,178.8262,178.9607,6912.0
2024-05-14 12:25:00,186.29,186.3,186.13,186.19,4267.0,178.9511,178.9607,178.7974,178.8551,4267.0
2024-05-14 12:30:00,186.14,186.44,186.14,186.4,8093.0,178.807,179.0952,178.807,179.0568,8093.0
2024-05-14 12:35:00,186.41,186.43,186.3,186.41,8536.0,179.0664,179.0856,178.9607,179.0664,8536.0
2024-05-14 12:40:00,186.43,186.59,186.41,186.59,6887.0,179.0856,179.2393,179.0664,179.2393,6887.0
2024-05-14 12:45:00,186.59,186.73,186.47,186.62,11004.0,179.2393,179.3738,179.124,179.2681,11004.0
2024-05-14 12:50:00,186.63,186.76,186.58,186.73,11395.0,179.2777,179.4026,179.2297,179.3738,11395.0
2024-05-14 12:55:00,186.7,186.79,186.67,186.75,6544.0,179.345,179.4314,179.3162,179.393,6544.0
2024-05-14 13:00:00,186.73,186.75,186.61,186.75,9458.0,179.3738,179.393,179.2585,179.393,9458.0
2024-05-14 13:05:00,186.77,186.77,186.63,186.71,8440.0,179.4122,179.4122,179.2777,179.3546,8440.0
2024-05-14 13:10:00,186.7,186.75,186.55,186.7,19674.0,179.345,179.393,179.2009,179.345,19674.0
2024-05-14 13:15:00,186.69,186.72,186.62,186.65,8599.0,179.3354,179.3642,179.2681,179.2969,8599.0
2024-05-14 13:20:00,186.62,186.67,186.36,186.36,7789.0,179.2681,179.3162,179.0184,179.0184,7789.0
2024-05-14 13:25:00,186.46,186.64,186.41,186.64,3271.0,179.1144,179.2873,179.0664,179.2873,3271.0
2024-05-14 13:30:00,186.62,186.95,186.59,186.94,31418.0,179.2681,179.5851,179.2393,179.5755,31418.0
2024-05-14 13:35:00,186.93,187.11,186.91,187.05,8053.0,179.5659,179.7388,179.5467,179.6812,8053.0
2024-05-14 13:40:00,187.12,187.12,186.95,187.0,5749.0,179.7484,179.7484,179.5851,179.6332,5749.0
2024-05-14 13:45:00,186.97,186.99,186.65,186.69,5892.0,179.6043,179.6235,179.2969,179.3354,5892.0
2024-05-14 13:50:00,186.67,186.67,186.29,186.41,4175.0,179.3162,179.3162,178.9511,179.0664,4175.0
2024-05-14 13:55:00,186.35,186.39,186.3,186.33,1813.0,179.0088,179.0472,178.9607,178.9895,1813.0
2024-05-14 14:00:00,186.38,186.46,186.3,186.3,3173.0,179.0376,179.1144,178.9607,178.9607,3173.0
2024-05-14 14:05:00,186.34,186.34,186.06,186.1,6239.0,178.9992,178.9992,178.7302,178.7686,6239.0
2024-05-14 14:10:00,186.1,186.62,186.1,186.61,5455.0,178.7686,179.2681,178.7686,179.2585,5455.0
2024-05-14 14:15:00,186.57,186.87,186.52,186.73,6794.0,179.2201,179.5083,179.1721,179.3738,6794.0
2024-05-14 14:20:00,186.83,186.95,186.81,186.83,7927.0,179.4698,179.5851,179.4506,179.4698,7927.0
2024-05-14 14:25:00,186.87,186.93,186.68,186.87,12559.0,179.5083,179.5659,179.3258,179.5083,12559.0
2024-05-14 14:30:00,186.91,187.15,186.9,187.15,5840.0,179.5467,179.7772,179.5371,179.7772,5840.0
2024-05-14 14:35:00,187.15,187.16,186.9,187.09,9135.0,179.7772,179.7868,179.5371,179.7196,9135.0
2024-05-14 14:40:00,187.15,187.36,187.08,187.14,4380.0,179.7772,179.979,179.71,179.7676,4380.0
2024-05-14 14:45:00,187.14,187.2,187.02,187.03,4916.0,179.7676,179.8253,179.6524,179.662,4916.0
2024-05-14 14:50:00,187.05,187.05,186.9,187.05,5356.0,179.6812,179.6812,179.5371,179.6812,5356.0
2024-05-14 14:55:00,187.05,187.29,187.05,187.29,6119.0,179.6812,179.9117,179.6812,179.9117,6119.0
2024-05-14 15:00:00,187.29,187.29,186.95,186.97,8711.0,179.9117,179.9117,179.5851,179.6043,8711.0
2024-05-14 15:05:00,186.94,186.99,186.75,186.9,8570.0,179.5755,179.6235,179.393,179.5371,8570.0
2024-05-14 15:10:00,186.94,186.99,186.84,186.89,7026.0,179.5755,179.6235,179.4795,179.5275,7026.0
2024-05-14 15:15:00,186.92,187.0,186.86,186.95,7876.0,179.5563,179.6332,179.4987,179.5851,7876.0
2024-05-14 15:20:00,186.98,187.18,186.89,186.89,8731.0,179.6139,179.8061,179.5275,179.5275,8731.0
2024-05-14 15:25:00,186.82,187.06,186.75,187.03,14271.0,179.4602,179.6908,179.393,179.662,14271.0
2024-05-14 15:30:00,187.03,187.22,187.03,187.08,10096.0,179.662,179.8445,179.662,179.71,10096.0
2024-05-14 15:35:00,187.05,187.06,186.67,186.88,10222.0,179.6812,179.6908,179.3162,179.5179,10222.0
2024-05-14 15:40:00,186.86,187.29,186.86,187.29,11898.0,179.4987,179.9117,179.4987,179.9117,11898.0
2024-05-14 15:45:00,187.28,187.34,187.14,187.17,13278.0,179.9021,179.9598,179.7676,179.7965,13278.0
2024-05-14 15:50:00,187.19,187.61,187.18,187.44,38600.0,179.8157,180.2191,179.8061,180.0558,38600.0
2024-05-14 15:55:00,187.42,187.49,186.93,186.95,90164.0,180.0366,180.1038,179.5659,179.5851,90164.0
2024-05-15 09:30:00,191.15,194.26,191.15,193.12,99041.0,183.6197,186.6071,183.6197,185.5121,99041.0
2024-05-15 09:35:00,193.3,193.37,192.0,192.33,15862.0,185.685,185.7522,184.4362,184.7532,15862.0
2024-05-15 09:40:00,192.54,192.54,191.23,191.42,51062.0,184.9549,184.9549,183.6965,183.879,51062.0
2024-05-15 09:45:00,191.46,192.59,191.2,192.08,44548.0,183.9175,185.0029,183.6677,184.513,44548.0
2024-05-15 09:50:00,192.06,192.16,191.64,191.82,25517.0,184.4938,184.5899,184.0904,184.2633,25517.0
2024-05-15 09:55:00,191.84,191.88,191.39,191.55,22783.0,184.2825,184.3209,183.8502,184.0039,22783.0
2024-05-15 10:00:00,191.5,191.73,191.35,191.37,22908.0,183.9559,184.1768,183.8118,183.831,22908.0
2024-05-15 10:05:00,191.43,192.23,191.43,192.1,42881.0,183.8886,184.6571,183.8886,184.5322,42881.0
2024-05-15 10:10:00,192.03,192.64,191.5,191.5,36070.0,184.465,185.051,183.9559,183.9559,36070.0
2024-05-15 10:15:00,191.48,192.15,191.46,191.99,31051.0,183.9367,184.5803,183.9175,184.4266,31051.0
2024-05-15 10:20:00,191.95,193.61,191.9,193.61,16872.0,184.3881,185.9828,184.3401,185.9828,16872.0
2024-05-15 10:25:00,193.54,193.97,192.43,192.49,36638.0,185.9155,186.3286,184.8492,184.9069,36638.0
2024-05-15 10:30:00,192.4,192.8,192.32,192.79,15709.0,184.8204,185.2047,184.7436,185.1951,15709.0
2024-05-15 10:35:00,192.8,193.01,192.54,192.94,16077.0,185.2047,185.4064,184.9549,185.3391,16077.0
2024-05-15 10:40:00,192.88,193.74,192.65,193.64,57733.0,185.2815,186.1076,185.0606,186.0116,57733.0
2024-05-15 10:45:00,193.57,194.0,193.35,193.41,25815.0,185.9443,186.3574,185.733,185.7906,25815.0
2024-05-15 10:50:00,193.38,193.71,192.75,192.78,14845.0,185.7618,186.0788,185.1566,185.1854,14845.0
2024-05-15 10:55:00,192.63,193.39,192.62,193.37,6089.0,185.0414,185.7714,185.0318,185.7522,6089.0
2024-05-15 11:00:00,193.4,193.54,193.25,193.47,19359.0,185.781,185.9155,185.6369,185.8483,19359.0
2024-05-15 11:05:00,193.41,193.63,193.35,193.63,15149.0,185.7906,186.002,185.733,186.002,15149.0
2024-05-15 11:10:00,193.57,193.63,193.27,193.32,23010.0,185.9443,186.002,185.6561,185.7042,23010.0
2024-05-15 11:15:00,193.34,193.63,193.19,193.58,25567.0,185.7234,186.002,185.5793,185.9539,25567.0
2024-05-15 11:20:00,193.57,193.97,193.46,193.63,16406.0,185.9443,186.3286,185.8387,186.002,16406.0
2024-05-15 11:25:00,193.67,193.71,193.28,193.34,7331.0,186.0404,186.0788,185.6658,185.7234,7331.0
2024-05-15 11:30:00,193.36,193.62,193.19,193.55,89693.0,185.7426,185.9924,185.5793,185.9251,89693.0
2024-05-15 11:35:00,193.58,193.96,193.54,193.8,8949.0,185.9539,186.319,185.9155,186.1653,8949.0
2024-05-15 11:40:00,193.88,193.88,193.63,193.69,14458.0,186.2421,186.2421,186.002,186.0596,14458.0
2024-05-15 11:45:00,193.69,194.0,193.65,193.91,6167.0,186.0596,186.3574,186.0212,186.2709,6167.0
2024-05-15 11:50:00,193.9,193.9,193.54,193.63,14487.0,186.2613,186.2613,185.9155,186.002,14487.0
2024-05-15 11:55:00,193.61,193.73,193.39,193.45,12319.0,185.9828,186.098,185.7714,185.8291,12319.0
2024-05-15 12:00:00,193.49,194.16,193.4,194.16,23174.0,185.8675,186.5111,185.781,186.5111,23174.0
2024-05-15 12:05:00,194.15,194.23,193.71,193.89,19787.0,186.5015,186.5783,186.0788,186.2517,19787.0
2024-05-15 12:10:00,193.82,193.89,193.65,193.67,5135.0,186.1845,186.2517,186.0212,186.0404,5135.0
2024-05-15 12:15:00,193.65,193.71,193.4,193.44,7501.0,186.0212,186.0788,185.781,185.8194,7501.0
2024-05-15 12:20:00,193.47,193.62,193.4,193.57,5582.0,185.8483,185.9924,185.781,185.9443,5582.0
2024-05-15 12:25:00,193.53,193.53,193.14,193.38,7279.0,185.9059,185.9059,185.5313,185.7618,7279.0
2024-05-15 12:30:00,193.4,193.41,192.97,192.99,29571.0,185.781,185.7906,185.368,185.3872,29571.0
2024-05-15 12:35:00,193.01,193.36,193.0,193.36,17857.0,185.4064,185.7426,185.3968,185.7426,17857.0
2024-05-15 12:40:00,193.33,193.38,193.14,193.27,8763.0,185.7138,185.7618,185.5313,185.6561,8763.0
2024-05-15 12:45:00,193.22,193.33,193.13,193.26,6806.0,185.6081,185.7138,185.5217,185.6465,6806.0
2024-05-15 12:50:00,193.26,193.27,193.07,193.09,4824.0,185.6465,185.6561,185.464,185.4832,4824.0
2024-05-15 12:55:00,193.05,193.22,192.98,193.0,14820.0,185.4448,185.6081,185.3776,185.3968,14820.0
2024-05-15 13:00:00,192.99,193.22,192.94,193.04,18869.0,185.3872,185.6081,185.3391,185.4352,18869.0
2024-05-15 13:05:00,193.06,193.21,192.75,192.82,15853.0,185.4544,185.5985,185.1566,185.2239,15853.0
2024-05-15 13:10:00,192.84,193.02,192.84,192.93,3555.0,185.2431,185.416,185.2431,185.3295,3555.0
2024-05-15 13:15:00,192.95,193.04,192.93,192.98,7111.0,185.3488,185.4352,185.3295,185.3776,7111.0
2024-05-15 13:20:00,192.96,193.03,192.74,192.75,13634.0,185.3584,185.4256,185.147,185.1566,13634.0
2024-05-15 13:25:00,192.71,192.93,192.62,192.78,38518.0,185.1182,185.3295,185.0318,185.1854,38518.0
2024-05-15 13:30:00,192.78,193.13,192.77,192.81,24127.0,185.1854,185.5217,185.1758,185.2143,24127.0
2024-05-15 13:35:00,192.86,192.91,192.79,192.83,3948.0,185.2623,185.3103,185.1951,185.2335,3948.0
2024-05-15 13:40:00,192.79,192.94,192.63,192.91,12432.0,185.1951,185.3391,185.0414,185.3103,12432.0
2024-05-15 13:45:00,192.91,193.01,192.69,193.01,20324.0,185.3103,185.4064,185.099,185.4064,20324.0
2024-05-15 13:50:00,193.0,193.21,192.97,193.09,10799.0,185.3968,185.5985,185.368,185.4832,10799.0
2024-05-15 13:55:00,193.09,193.24,193.0,193.2,5637.0,185.4832,185.6273,185.3968,185.5889,5637.0
2024-05-15 14:00:00,193.18,193.2,192.9,192.99,12759.0,185.5697,185.5889,185.3007,185.3872,12759.0
2024-05-15 14:05:00,193.0,193.03,192.58,192.66,25282.0,185.3968,185.4256,184.9933,185.0702,25282.0
2024-05-15 14:10:00,192.67,193.06,192.58,193.06,17598.0,185.0798,185.4544,184.9933,185.4544,17598.0
2024-05-15 14:15:00,193.06,193.25,193.05,193.25,5740.0,185.4544,185.6369,185.4448,185.6369,5740.0
2024-05-15 14:20:00,193.23,193.35,193.15,193.26,11540.0,185.6177,185.733,185.5409,185.6465,11540.0
2024-05-15 14:25:00,193.32,193.43,193.23,193.43,5660.0,185.7042,185.8098,185.6177,185.8098,5660.0
2024-05-15 14:30:00,193.41,193.42,193.22,193.36,9462.0,185.7906,185.8002,185.6081,185.7426,9462.0
2024-05-15 14:35:00,193.31,193.32,193.12,193.31,13412.0,185.6946,185.7042,185.5121,185.6946,13412.0
2024-05-15 14:40:00,193.27,193.33,193.13,193.31,7549.0,185.6561,185.7138,185.5217,185.6946,7549.0
2024-05-15 14:45:00,193.29,193.31,193.1,193.1,8956.0,185.6754,185.6946,185.4928,185.4928,8956.0
2024-05-15 14:50:00,193.12,193.28,193.12,193.2,8322.0,185.5121,185.6658,185.5121,185.5889,8322.0
2024-05-15 14:55:00,193.19,193.22,193.07,193.17,12572.0,185.5793,185.6081,185.464,185.5601,12572.0
2024-05-15 15:00:00,193.13,193.13,192.85,192.93,9008.0,185.5217,185.5217,185.2527,185.3295,9008.0
2024-05-15 15:05:00,192.91,192.92,192.43,192.52,19566.0,185.3103,185.3199,184.8492,184.9357,19566.0
2024-05-15 15:10:00,192.48,192.48,191.91,192.02,50830.0,184.8973,184.8973,184.3497,184.4554,50830.0
2024-05-15 15:15:00,191.98,192.07,191.92,192.01,21425.0,184.417,184.5034,184.3593,184.4458,21425.0
2024-05-15 15:20:00,192.01,192.19,191.85,192.09,18270.0,184.4458,184.6187,184.2921,184.5226,18270.0
2024-05-15 15:25:00,192.06,192.29,191.99,192.02,22465.0,184.4938,184.7148,184.4266,184.4554,22465.0
2024-05-15 15:30:00,191.99,192.01,191.67,191.69,12163.0,184.4266,184.4458,184.1192,184.1384,12163.0
2024-05-15 15:35:00,191.71,191.71,191.52,191.6,13189.0,184.1576,184.1576,183.9751,184.0519,13189.0
2024-05-15 15:40:00,191.63,192.05,191.58,191.98,12053.0,184.0808,184.4842,184.0327,184.417,12053.0
2024-05-15 15:45:00,192.04,192.12,191.86,191.86,16125.0,184.4746,184.5514,184.3017,184.3017,16125.0
2024-05-15 15:50:00,191.87,192.29,191.8,192.14,35934.0,184.3113,184.7148,184.2441,184.5707,35934.0
2024-05-15 15:55:00,192.16,192.21,191.88,192.07,102020.0,184.5899,184.6379,184.3209,184.5034,102020.0
2024-05-16 09:30:00,191.65,192.91,191.5,192.27,50312.0,184.1,185.3103,183.9559,184.6955,50312.0
2024-05-16 09:35:00,191.98,192.36,191.72,191.92,8934.0,184.417,184.782,184.1672,184.3593,8934.0
2024-05-16 09:40:00,191.96,192.55,191.96,192.47,28296.0,184.3978,184.9645,184.3978,184.8877,28296.0
2024-05-16 09:45:00,192.48,193.39,192.47,193.39,21373.0,184.8973,185.7714,184.8877,185.7714,21373.0
2024-05-16 09:50:00,193.39,193.62,193.03,193.3,28554.0,185.7714,185.9924,185.4256,185.685,28554.0
2024-05-16 09:55:00,193.21,193.21,192.82,192.92,12469.0,185.5985,185.5985,185.2239,185.3199,12469.0
2024-05-16 10:00:00,192.93,193.9,192.9,193.9,13560.0,185.3295,186.2613,185.3007,186.2613,13560.0
2024-05-16 10:05:00,193.8,194.54,193.72,194.51,29492.0,186.1653,186.8761,186.0884,186.8473,29492.0
2024-05-16 10:10:00,194.55,194.86,194.24,194.78,23281.0,186.8857,187.1835,186.5879,187.1067,23281.0
2024-05-16 10:15:00,194.77,194.88,194.46,194.51,13181.0,187.0971,187.2027,186.7993,186.8473,13181.0
2024-05-16 10:20:00,194.5,194.68,194.2,194.28,24182.0,186.8377,187.0106,186.5495,186.6264,24182.0
2024-05-16 10:25:00,194.23,194.73,194.23,194.73,18112.0,186.5783,187.0586,186.5783,187.0586,18112.0
2024-05-16 10:30:00,194.83,195.15,194.66,194.97,23647.0,187.1547,187.4621,186.9914,187.2892,23647.0
2024-05-16 10:35:00,195.09,195.31,194.88,195.15,39486.0,187.4044,187.6158,187.2027,187.4621,39486.0
2024-05-16 10:40:00,195.11,195.41,194.82,195.4,15534.0,187.4237,187.7118,187.1451,187.7022,15534.0
2024-05-16 10:45:00,195.43,195.67,195.13,195.24,49133.0,187.7311,187.9616,187.4429,187.5485,49133.0
2024-05-16 10:50:00,195.23,195.36,194.92,195.07,34799.0,187.5389,187.6638,187.2411,187.3852,34799.0
2024-05-16 10:55:00,195.06,195.26,194.9,195.24,43134.0,187.3756,187.5677,187.2219,187.5485,43134.0
2024-05-16 11:00:00,195.2,195.67,195.18,195.67,27929.0,187.5101,187.9616,187.4909,187.9616,27929.0
2024-05-16 11:05:00,195.62,195.65,195.22,195.26,16082.0,187.9136,187.9424,187.5293,187.5677,16082.0
2024-05-16 11:10:00,195.31,195.6,195.21,195.6,11068.0,187.6158,187.8944,187.5197,187.8944,11068.0
2024-05-16 11:15:00,195.6,195.69,195.5,195.5,23008.0,187.8944,187.9808,187.7983,187.7983,23008.0
2024-05-16 11:20:00,195.5,195.59,195.43,195.48,16282.0,187.7983,187.8847,187.7311,187.7791,16282.0
2024-05-16 11:25:00,195.48,195.87,195.48,195.81,12919.0,187.7791,188.1537,187.7791,188.0961,12919.0
2024-05-16 11:30:00,195.82,196.21,195.81,196.15,21664.0,188.1057,188.4803,188.0961,188.4227,21664.0
2024-05-16 11:35:00,196.17,196.17,195.51,195.6,21983.0,188.4419,188.4419,187.8079,187.8944,21983.0
2024-05-16 11:40:00,195.6,195.7,195.55,195.67,6795.0,187.8944,187.9904,187.8463,187.9616,6795.0
2024-05-16 11:45:00,195.64,195.72,195.61,195.69,9985.0,187.9328,188.0096,187.904,187.9808,9985.0
2024-05-16 11:50:00,195.69,195.99,195.67,195.88,9404.0,187.9808,188.269,187.9616,188.1633,9404.0
2024-05-16 11:55:00,195.87,195.93,195.76,195.81,16555.0,188.1537,188.2114,188.0481,188.0961,16555.0
2024-05-16 12:00:00,195.83,195.86,195.73,195.79,11069.0,188.1153,188.1441,188.0192,188.0769,11069.0
2024-05-16 12:05:00,195.8,195.89,195.73,195.89,4434.0,188.0865,188.1729,188.0192,188.1729,4434.0
2024-05-16 12:10:00,195.79,195.98,195.79,195.88,13213.0,188.0769,188.2594,188.0769,188.1633,13213.0
2024-05-16 12:15:00,195.91,195.93,195.77,195.86,26588.0,188.1921,188.2114,188.0577,188.1441,26588.0
2024-05-16 12:20:00,195.86,195.93,195.61,195.73,16049.0,188.1441,188.2114,187.904,188.0192,16049.0
2024-05-16 12:25:00,195.67,195.78,195.61,195.65,7823.0,187.9616,188.0673,187.904,187.9424,7823.0
2024-05-16 12:30:00,195.65,195.65,195.36,195.44,9276.0,187.9424,187.9424,187.6638,187.7407,9276.0
2024-05-16 12:35:00,195.45,195.47,195.32,195.4,3001.0,187.7503,187.7695,187.6254,187.7022,3001.0
2024-05-16 12:40:00,195.35,195.38,195.22,195.32,9600.0,187.6542,187.683,187.5293,187.6254,9600.0
2024-05-16 12:45:00,195.33,195.76,195.33,195.76,5789.0,187.635,188.0481,187.635,188.0481,5789.0
2024-05-16 12:50:00,195.76,195.85,195.43,195.5,9506.0,188.0481,188.1345,187.7311,187.7983,9506.0
2024-05-16 12:55:00,195.53,195.7,195.44,195.7,3713.0,187.8271,187.9904,187.7407,187.9904,3713.0
2024-05-16 13:00:00,195.59,195.66,195.42,195.44,3568.0,187.8847,187.952,187.7214,187.7407,3568.0
2024-05-16 13:05:00,195.47,195.67,195.47,195.49,5232.0,187.7695,187.9616,187.7695,187.7887,5232.0
2024-05-16 13:10:00,195.47,195.57,195.46,195.55,4222.0,187.7695,187.8655,187.7599,187.8463,4222.0
2024-05-16 13:15:00,195.52,195.57,195.24,195.25,11654.0,187.8175,187.8655,187.5485,187.5581,11654.0
2024-05-16 13:20:00,195.29,195.29,195.04,195.17,7884.0,187.5966,187.5966,187.3564,187.4813,7884.0
2024-05-16 13:25:00,195.15,195.59,195.14,195.45,4282.0,187.4621,187.8847,187.4525,187.7503,4282.0
2024-05-16 13:30:00,195.5,195.53,195.4,195.46,3903.0,187.7983,187.8271,187.7022,187.7599,3903.0
2024-05-16 13:35:00,195.46,195.46,195.22,195.23,5521.0,187.7599,187.7599,187.5293,187.5389,5521.0
2024-05-16 13:40:00,195.21,195.21,194.93,195.01,8705.0,187.5197,187.5197,187.2508,187.3276,8705.0
2024-05-16 13:45:00,195.03,195.06,194.83,194.84,8645.0,187.3468,187.3756,187.1547,187.1643,8645.0
2024-05-16 13:50:00,194.86,195.02,194.84,194.97,6988.0,187.1835,187.3372,187.1643,187.2892,6988.0
2024-05-16 13:55:00,194.93,195.35,194.9,195.33,14956.0,187.2508,187.6542,187.2219,187.635,14956.0
2024-05-16 14:00:00,195.33,195.33,195.19,195.23,5620.0,187.635,187.635,187.5005,187.5389,5620.0
2024-05-16 14:05:00,195.23,195.24,195.07,195.07,4926.0,187.5389,187.5485,187.3852,187.3852,4926.0
2024-05-16 14:10:00,195.07,195.1,194.97,194.97,3075.0,187.3852,187.4141,187.2892,187.2892,3075.0
2024-05-16 14:15:00,194.96,195.23,194.95,195.2,7872.0,187.2796,187.5389,187.27,187.5101,7872.0
2024-05-16 14:20:00,195.24,195.27,195.15,195.25,5098.0,187.5485,187.5774,187.4621,187.5581,5098.0
2024-05-16 14:25:00,195.25,195.26,195.15,195.22,8159.0,187.5581,187.5677,187.4621,187.5293,8159.0
2024-05-16 14:30:00,195.24,195.41,195.19,195.28,8382.0,187.5485,187.7118,187.5005,187.587,8382.0
2024-05-16 14:35:00,195.23,195.32,195.2,195.24,4990.0,187.5389,187.6254,187.5101,187.5485,4990.0
2024-05-16 14:40:00,195.26,195.62,195.26,195.53,9316.0,187.5677,187.9136,187.5677,187.8271,9316.0
2024-05-16 14:45:00,195.53,195.64,195.42,195.45,8239.0,187.8271,187.9328,187.7214,187.7503,8239.0
2024-05-16 14:50:00,195.47,195.48,195.13,195.22,13809.0,187.7695,187.7791,187.4429,187.5293,13809.0
2024-05-16 14:55:00,195.27,195.57,195.19,195.5,14596.0,187.5774,187.8655,187.5005,187.7983,14596.0
2024-05-16 15:00:00,195.46,195.46,194.88,194.9,12411.0,187.7599,187.7599,187.2027,187.2219,12411.0
2024-05-16 15:05:00,194.9,195.01,194.85,194.96,10193.0,187.2219,187.3276,187.1739,187.2796,10193.0
2024-05-16 15:10:00,194.96,195.12,194.93,195.12,12697.0,187.2796,187.4333,187.2508,187.4333,12697.0
2024-05-16 15:15:00,195.15,195.22,195.05,195.05,14472.0,187.4621,187.5293,187.366,187.366,14472.0
2024-05-16 15:20:00,195.05,195.11,194.94,194.98,8892.0,187.366,187.4237,187.2604,187.2988,8892.0
2024-05-16 15:25:00,194.95,194.95,194.62,194.74,10731.0,187.27,187.27,186.953,187.0682,10731.0
2024-05-16 15:30:00,194.71,194.71,194.43,194.59,13013.0,187.0394,187.0394,186.7704,186.9241,13013.0
2024-05-16 15:35:00,194.57,194.61,194.29,194.5,15115.0,186.9049,186.9434,186.636,186.8377,15115.0
2024-05-16 15:40:00,194.5,194.65,194.42,194.65,17677.0,186.8377,186.9818,186.7608,186.9818,17677.0
2024-05-16 15:45:00,194.63,195.02,194.62,195.01,24512.0,186.9626,187.3372,186.953,187.3276,24512.0
2024-05-16 15:50:00,195.04,195.41,194.98,195.2,49781.0,187.3564,187.7118,187.2988,187.5101,49781.0
2024-05-16 15:55:00,195.16,195.36,194.68,194.94,155628.0,187.4717,187.6638,187.0106,187.2604,155628.0
2024-05-17 09:30:00,195.56,195.56,193.73,193.9,68898.0,187.8559,187.8559,186.098,186.2613,68898.0
2024-05-17 09:35:00,193.63,194.06,193.44,193.44,15280.0,186.002,186.415,185.8194,185.8194,15280.0
2024-05-17 09:40:00,193.36,193.97,193.19,193.8,9989.0,185.7426,186.3286,185.5793,186.1653,9989.0
2024-05-17 09:45:00,193.67,193.72,193.3,193.71,11609.0,186.0404,186.0884,185.685,186.0788,11609.0
2024-05-17 09:50:00,193.75,193.94,193.55,193.57,9206.0,186.1172,186.2998,185.9251,185.9443,9206.0
2024-05-17 09:55:00,193.65,194.09,193.65,193.89,7837.0,186.0212,186.4438,186.0212,186.2517,7837.0
2024-05-17 10:00:00,193.89,193.91,193.6,193.63,14443.0,186.2517,186.2709,185.9731,186.002,14443.0
2024-05-17 10:05:00,193.69,194.66,193.68,194.46,17040.0,186.0596,186.9914,186.05,186.7993,17040.0
2024-05-17 10:10:00,194.53,194.66,194.26,194.66,10579.0,186.8665,186.9914,186.6071,186.9914,10579.0
2024-05-17 10:15:00,194.58,194.67,194.23,194.28,8024.0,186.9145,187.001,186.5783,186.6264,8024.0
2024-05-17 10:20:00,194.24,194.36,194.16,194.32,10821.0,186.5879,186.7032,186.5111,186.6648,10821.0
2024-05-17 10:25:00,194.31,194.31,193.83,194.09,17167.0,186.6552,186.6552,186.1941,186.4438,17167.0
2024-05-17 10:30:00,194.06,194.3,193.82,194.28,15125.0,186.415,186.6456,186.1845,186.6264,15125.0
2024-05-17 10:35:00,194.14,194.31,194.12,194.15,6901.0,186.4919,186.6552,186.4727,186.5015,6901.0
2024-05-17 10:40:00,194.1,194.12,193.85,194.12,8460.0,186.4534,186.4727,186.2133,186.4727,8460.0
2024-05-17 10:45:00,194.09,194.29,193.99,194.14,11121.0,186.4438,186.636,186.3478,186.4919,11121.0
2024-05-17 10:50:00,194.13,194.26,194.09,194.17,5515.0,186.4823,186.6071,186.4438,186.5207,5515.0
2024-05-17 10:55:00,194.19,194.77,194.17,194.74,7256.0,186.5399,187.0971,186.5207,187.0682,7256.0
2024-05-17 11:00:00,194.72,194.78,194.45,194.47,10054.0,187.049,187.1067,186.7897,186.8089,10054.0
2024-05-17 11:05:00,194.47,194.69,194.46,194.61,18465.0,186.8089,187.0202,186.7993,186.9434,18465.0
2024-05-17 11:10:00,194.62,194.81,194.54,194.74,16635.0,186.953,187.1355,186.8761,187.0682,16635.0
2024-05-17 11:15:00,194.7,194.7,194.3,194.34,8579.0,187.0298,187.0298,186.6456,186.684,8579.0
2024-05-17 11:20:00,194.34,194.35,194.19,194.25,7913.0,186.684,186.6936,186.5399,186.5975,7913.0
2024-05-17 11:25:00,194.3,194.46,194.26,194.3,5689.0,186.6456,186.7993,186.6071,186.6456,5689.0
2024-05-17 11:30:00,194.31,194.34,194.2,194.28,18421.0,186.6552,186.684,186.5495,186.6264,18421.0
2024-05-17 11:35:00,194.22,194.54,194.22,194.53,4943.0,186.5687,186.8761,186.5687,186.8665,4943.0
2024-05-17 11:40:00,194.61,194.85,194.6,194.7,8495.0,186.9434,187.1739,186.9338,187.0298,8495.0
2024-05-17 11:45:00,194.74,194.98,194.74,194.97,4020.0,187.0682,187.2988,187.0682,187.2892,4020.0
2024-05-17 11:50:00,194.93,195.21,194.88,194.9,21689.0,187.2508,187.5197,187.2027,187.2219,21689.0
2024-05-17 11:55:00,194.9,194.96,194.75,194.78,14472.0,187.2219,187.2796,187.0778,187.1067,14472.0
2024-05-17 12:00:00,194.78,194.78,194.66,194.73,5908.0,187.1067,187.1067,186.9914,187.0586,5908.0
2024-05-17 12:05:00,194.68,194.78,194.65,194.66,7634.0,187.0106,187.1067,186.9818,186.9914,7634.0
2024-05-17 12:10:00,194.71,194.96,194.63,194.92,4068.0,187.0394,187.2796,186.9626,187.2411,4068.0
2024-05-17 12:15:00,194.92,195.42,194.91,195.35,7284.0,187.2411,187.7214,187.2315,187.6542,7284.0
2024-05-17 12:20:00,195.33,195.42,194.78,194.8,21547.0,187.635,187.7214,187.1067,187.1259,21547.0
2024-05-17 12:25:00,194.84,194.96,194.81,194.93,6069.0,187.1643,187.2796,187.1355,187.2508,6069.0
2024-05-17 12:30:00,194.9,195.01,194.88,195.0,12424.0,187.2219,187.3276,187.2027,187.318,12424.0
2024-05-17 12:35:00,195.0,195.21,194.95,195.18,7530.0,187.318,187.5197,187.27,187.4909,7530.0
2024-05-17 12:40:00,195.18,195.18,194.87,194.91,16543.0,187.4909,187.4909,187.1931,187.2315,16543.0
2024-05-17 12:45:00,194.9,195.17,194.82,195.11,6386.0,187.2219,187.4813,187.1451,187.4237,6386.0
2024-05-17 12:50:00,195.15,195.2,195.09,195.2,6159.0,187.4621,187.5101,187.4044,187.5101,6159.0
2024-05-17 12:55:00,195.16,195.27,195.09,195.2,11081.0,187.4717,187.5774,187.4044,187.5101,11081.0
2024-05-17 13:00:00,195.17,195.32,195.06,195.13,10286.0,187.4813,187.6254,187.3756,187.4429,10286.0
2024-05-17 13:05:00,195.12,195.38,195.12,195.25,9662.0,187.4333,187.683,187.4333,187.5581,9662.0
2024-05-17 13:10:00,195.25,195.32,195.16,195.31,9790.0,187.5581,187.6254,187.4717,187.6158,9790.0
2024-05-17 13:15:00,195.34,195.35,195.06,195.06,8130.0,187.6446,187.6542,187.3756,187.3756,8130.0
2024-05-17 13:20:00,195.05,195.15,195.04,195.07,9912.0,187.366,187.4621,187.3564,187.3852,9912.0
2024-05-17 13:25:00,195.11,195.25,194.91,195.24,17504.0,187.4237,187.5581,187.2315,187.5485,17504.0
2024-05-17 13:30:00,195.25,195.3,195.12,195.2,6295.0,187.5581,187.6062,187.4333,187.5101,6295.0
2024-05-17 13:35:00,195.2,195.5,195.19,195.42,7365.0,187.5101,187.7983,187.5005,187.7214,7365.0
2024-05-17 13:40:00,195.44,195.45,195.35,195.35,6719.0,187.7407,187.7503,187.6542,187.6542,6719.0
2024-05-17 13:45:00,195.35,195.45,195.3,195.42,5961.0,187.6542,187.7503,187.6062,187.7214,5961.0
2024-05-17 13:50:00,195.39,195.43,195.16,195.19,11189.0,187.6926,187.7311,187.4717,187.5005,11189.0
2024-05-17 13:55:00,195.19,195.38,195.16,195.25,8878.0,187.5005,187.683,187.4717,187.5581,8878.0
2024-05-17 14:00:00,195.22,195.23,194.99,195.02,14307.0,187.5293,187.5389,187.3084,187.3372,14307.0
2024-05-17 14:05:00,195.03,195.28,195.0,195.18,12332.0,187.3468,187.587,187.318,187.4909,12332.0
2024-05-17 14:10:00,195.15,195.26,195.09,195.12,6306.0,187.4621,187.5677,187.4044,187.4333,6306.0
2024-05-17 14:15:00,195.11,195.21,194.71,194.75,11885.0,187.4237,187.5197,187.0394,187.0778,11885.0
2024-05-17 14:20:00,194.71,194.72,194.4,194.68,22133.0,187.0394,187.049,186.7416,187.0106,22133.0
2024-05-17 14:25:00,194.65,194.65,194.15,194.31,29749.0,186.9818,186.9818,186.5015,186.6552,29749.0
2024-05-17 14:30:00,194.31,194.44,194.22,194.28,6825.0,186.6552,186.7801,186.5687,186.6264,6825.0
2024-05-17 14:35:00,194.28,194.29,193.86,193.96,14592.0,186.6264,186.636,186.2229,186.319,14592.0
2024-05-17 14:40:00,194.0,194.0,193.74,193.75,8088.0,186.3574,186.3574,186.1076,186.1172,8088.0
2024-05-17 14:45:00,193.75,193.93,193.69,193.82,21626.0,186.1172,186.2901,186.0596,186.1845,21626.0
2024-05-17 14:50:00,193.83,193.96,193.74,193.86,11481.0,186.1941,186.319,186.1076,186.2229,11481.0
2024-05-17 14:55:00,193.86,194.16,193.84,193.93,19748.0,186.2229,186.5111,186.2037,186.2901,19748.0
2024-05-17 15:00:00,193.98,194.02,193.83,193.85,10780.0,186.3382,186.3766,186.1941,186.2133,10780.0
2024-05-17 15:05:00,193.83,194.11,193.73,193.91,11018.0,186.1941,186.4631,186.098,186.2709,11018.0
2024-05-17 15:10:00,193.91,193.96,193.72,193.96,22472.0,186.2709,186.319,186.0884,186.319,22472.0
2024-05-17 15:15:00,193.95,194.24,193.95,194.1,8241.0,186.3094,186.5879,186.3094,186.4534,8241.0
2024-05-17 15:20:00,194.13,194.37,194.12,194.35,13286.0,186.4823,186.7128,186.4727,186.6936,13286.0
2024-05-17 15:25:00,194.39,194.57,194.31,194.32,9308.0,186.732,186.9049,186.6552,186.6648,9308.0
2024-05-17 15:30:00,194.3,194.44,194.11,194.44,10821.0,186.6456,186.7801,186.4631,186.7801,10821.0
2024-05-17 15:35:00,194.46,194.51,194.21,194.24,8919.0,186.7993,186.8473,186.5591,186.5879,8919.0
2024-05-17 15:40:00,194.23,194.48,194.17,194.2,23966.0,186.5783,186.8185,186.5207,186.5495,23966.0
2024-05-17 15:45:00,194.17,194.29,193.99,194.2,21985.0,186.5207,186.636,186.3478,186.5495,21985.0
2024-05-17 15:50:00,194.19,194.79,194.16,194.79,35269.0,186.5399,187.1163,186.5111,187.1163,35269.0
2024-05-17 15:55:00,194.79,194.79,194.39,194.61,98684.0,187.1163,187.1163,186.732,186.9434,98684.0
2024-05-20 09:30:00,194.0,194.44,192.62,192.62,45825.0,186.3574,186.7801,185.0318,185.0318,45825.0
2024-05-20 09:35:00,192.63,192.8,192.09,192.23,5257.0,185.0414,185.2047,184.5226,184.6571,5257.0
2024-05-20 09:40:00,192.29,192.75,192.23,192.75,17555.0,184.7148,185.1566,184.6571,185.1566,17555.0
2024-05-20 09:45:00,192.75,193.82,192.72,193.73,13712.0,185.1566,186.1845,185.1278,186.098,13712.0
2024-05-20 09:50:00,193.74,194.76,193.49,194.66,30225.0,186.1076,187.0874,185.8675,186.9914,30225.0
2024-05-20 09:55:00,194.56,195.09,194.56,194.87,13633.0,186.8953,187.4044,186.8953,187.1931,13633.0
2024-05-20 10:00:00,194.9,194.91,194.68,194.77,9972.0,187.2219,187.2315,187.0106,187.0971,9972.0
2024-05-20 10:05:00,194.72,194.72,193.99,194.01,22365.0,187.049,187.049,186.3478,186.367,22365.0
2024-05-20 10:10:00,193.97,194.43,193.85,194.28,10590.0,186.3286,186.7704,186.2133,186.6264,10590.0
2024-05-20 10:15:00,194.21,194.33,193.91,193.97,5905.0,186.5591,186.6744,186.2709,186.3286,5905.0
2024-05-20 10:20:00,194.07,194.55,194.07,194.11,4673.0,186.4246,186.8857,186.4246,186.4631,4673.0
2024-05-20 10:25:00,194.11,194.38,194.07,194.21,5806.0,186.4631,186.7224,186.4246,186.5591,5806.0
2024-05-20 10:30:00,194.27,194.27,193.85,194.06,4324.0,186.6168,186.6168,186.2133,186.415,4324.0
2024-05-20 10:35:00,194.0,194.12,193.61,193.73,20122.0,186.3574,186.4727,185.9828,186.098,20122.0
2024-05-20 10:40:00,193.67,193.89,193.61,193.86,3498.0,186.0404,186.2517,185.9828,186.2229,3498.0
2024-05-20 10:45:00,193.87,194.03,193.77,194.01,4680.0,186.2325,186.3862,186.1364,186.367,4680.0
2024-05-20 10:50:00,194.07,194.11,193.82,193.87,7920.0,186.4246,186.4631,186.1845,186.2325,7920.0
2024-05-20 10:55:00,193.87,194.19,193.75,194.19,5973.0,186.2325,186.5399,186.1172,186.5399,5973.0
2024-05-20 11:00:00,194.15,194.53,194.15,194.5,8648.0,186.5015,186.8665,186.5015,186.8377,8648.0
2024-05-20 11:05:00,194.5,194.59,194.25,194.27,19252.0,186.8377,186.9241,186.5975,186.6168,19252.0
2024-05-20 11:10:00,194.35,194.37,194.14,194.21,5646.0,186.6936,186.7128,186.4919,186.5591,5646.0
2024-05-20 11:15:00,194.18,194.34,194.13,194.15,3503.0,186.5303,186.684,186.4823,186.5015,3503.0
2024-05-20 11:20:00,194.13,194.24,194.08,194.09,3874.0,186.4823,186.5879,186.4342,186.4438,3874.0
2024-05-20 11:25:00,194.08,194.16,194.0,194.13,5014.0,186.4342,186.5111,186.3574,186.4823,5014.0
2024-05-20 11:30:00,194.01,194.19,193.99,194.19,3032.0,186.367,186.5399,186.3478,186.5399,3032.0
2024-05-20 11:35:00,194.23,194.23,193.84,194.04,5990.0,186.5783,186.5783,186.2037,186.3958,5990.0
2024-05-20 11:40:00,193.99,194.03,193.97,193.97,4910.0,186.3478,186.3862,186.3286,186.3286,4910.0
2024-05-20 11:45:00,194.0,194.04,193.81,193.95,7289.0,186.3574,186.3958,186.1749,186.3094,7289.0
2024-05-20 11:50:00,193.94,194.08,193.94,194.06,11427.0,186.2998,186.4342,186.2998,186.415,11427.0
2024-05-20 11:55:00,194.06,194.12,193.95,193.99,10347.0,186.415,186.4727,186.3094,186.3478,10347.0
2024-05-20 12:00:00,194.03,194.12,193.82,193.83,20962.0,186.3862,186.4727,186.1845,186.1941,20962.0
2024-05-20 12:05:00,193.78,193.82,193.59,193.6,6519.0,186.1461,186.1845,185.9635,185.9731,6519.0
2024-05-20 12:10:00,193.64,193.67,193.57,193.65,3059.0,186.0116,186.0404,185.9443,186.0212,3059.0
2024-05-20 12:15:00,193.77,193.77,193.63,193.73,11249.0,186.1364,186.1364,186.002,186.098,11249.0
2024-05-20 12:20:00,193.67,193.84,193.67,193.67,8525.0,186.0404,186.2037,186.0404,186.0404,8525.0
2024-05-20 12:25:00,193.67,193.69,193.6,193.66,3972.0,186.0404,186.0596,185.9731,186.0308,3972.0
2024-05-20 12:30:00,193.71,193.89,193.67,193.75,9114.0,186.0788,186.2517,186.0404,186.1172,9114.0
2024-05-20 12:35:00,193.75,193.77,193.67,193.71,3456.0,186.1172,186.1364,186.0404,186.0788,3456.0
2024-05-20 12:40:00,193.71,193.8,193.64,193.64,9997.0,186.0788,186.1653,186.0116,186.0116,9997.0
2024-05-20 12:45:00,193.66,193.66,193.45,193.52,3045.0,186.0308,186.0308,185.8291,185.8963,3045.0
2024-05-20 12:50:00,193.5,193.55,193.29,193.44,7706.0,185.8771,185.9251,185.6754,185.8194,7706.0
2024-05-20 12:55:00,193.44,193.59,193.4,193.56,6363.0,185.8194,185.9635,185.781,185.9347,6363.0
2024-05-20 13:00:00,193.55,193.6,193.45,193.47,8565.0,185.9251,185.9731,185.8291,185.8483,8565.0
2024-05-20 13:05:00,193.47,193.49,193.34,193.45,10166.0,185.8483,185.8675,185.7234,185.8291,10166.0
2024-05-20 13:10:00,193.45,193.56,193.4,193.4,15583.0,185.8291,185.9347,185.781,185.781,15583.0
2024-05-20 13:15:00,193.43,193.43,193.32,193.34,5898.0,185.8098,185.8098,185.7042,185.7234,5898.0
2024-05-20 13:20:00,193.34,193.35,193.23,193.29,6384.0,185.7234,185.733,185.6177,185.6754,6384.0
2024-05-20 13:25:00,193.31,193.39,193.22,193.22,7012.0,185.6946,185.7714,185.6081,185.6081,7012.0
2024-05-20 13:30:00,193.16,193.16,192.95,192.95,14678.0,185.5505,185.5505,185.3488,185.3488,14678.0
2024-05-20 13:35:00,192.99,193.08,192.94,193.04,5090.0,185.3872,185.4736,185.3391,185.4352,5090.0
2024-05-20 13:40:00,193.04,193.43,193.03,193.33,12497.0,185.4352,185.8098,185.4256,185.7138,12497.0
2024-05-20 13:45:00,193.27,193.31,193.0,193.01,6171.0,185.6561,185.6946,185.3968,185.4064,6171.0
2024-05-20 13:50:00,192.96,193.16,192.93,193.08,11917.0,185.3584,185.5505,185.3295,185.4736,11917.0
2024-05-20 13:55:00,193.05,193.21,193.04,193.12,7035.0,185.4448,185.5985,185.4352,185.5121,7035.0
2024-05-20 14:00:00,193.13,193.13,193.03,193.07,4958.0,185.5217,185.5217,185.4256,185.464,4958.0
2024-05-20 14:05:00,193.11,193.11,192.68,192.71,6939.0,185.5024,185.5024,185.0894,185.1182,6939.0
2024-05-20 14:10:00,192.81,193.06,192.81,192.97,4518.0,185.2143,185.4544,185.2143,185.368,4518.0
2024-05-20 14:15:00,193.02,193.02,192.89,193.01,3720.0,185.416,185.416,185.2911,185.4064,3720.0
2024-05-20 14:20:00,192.99,193.05,192.94,192.98,5797.0,185.3872,185.4448,185.3391,185.3776,5797.0
2024-05-20 14:25:00,192.97,193.17,192.97,193.16,10163.0,185.368,185.5601,185.368,185.5505,10163.0
2024-05-20 14:30:00,193.12,193.27,192.99,193.18,16731.0,185.5121,185.6561,185.3872,185.5697,16731.0
2024-05-20 14:35:00,193.15,193.17,193.09,193.09,3338.0,185.5409,185.5601,185.4832,185.4832,3338.0
2024-05-20 14:40:00,193.03,193.03,192.82,192.89,5350.0,185.4256,185.4256,185.2239,185.2911,5350.0
2024-05-20 14:45:00,192.91,192.93,192.7,192.74,4082.0,185.3103,185.3295,185.1086,185.147,4082.0
2024-05-20 14:50:00,192.77,192.92,192.77,192.84,3478.0,185.1758,185.3199,185.1758,185.2431,3478.0
2024-05-20 14:55:00,192.83,192.86,192.79,192.8,5623.0,185.2335,185.2623,185.1951,185.2047,5623.0
2024-05-20 15:00:00,192.77,192.84,192.68,192.74,7161.0,185.1758,185.2431,185.0894,185.147,7161.0
2024-05-20 15:05:00,192.72,192.75,192.58,192.58,5652.0,185.1278,185.1566,184.9933,184.9933,5652.0
2024-05-20 15:10:00,192.62,192.77,192.52,192.67,17082.0,185.0318,185.1758,184.9357,185.0798,17082.0
2024-05-20 15:15:00,192.72,192.82,192.65,192.65,7544.0,185.1278,185.2239,185.0606,185.0606,7544.0
2024-05-20 15:20:00,192.61,192.61,192.33,192.34,8761.0,185.0221,185.0221,184.7532,184.7628,8761.0
2024-05-20 15:25:00,192.32,192.55,192.32,192.55,6598.0,184.7436,184.9645,184.7436,184.9645,6598.0
2024-05-20 15:30:00,192.58,192.61,192.26,192.26,7092.0,184.9933,185.0221,184.6859,184.6859,7092.0
2024-05-20 15:35:00,192.29,192.5,192.18,192.44,15302.0,184.7148,184.9165,184.6091,184.8588,15302.0
2024-05-20 15:40:00,192.44,192.44,192.11,192.17,15053.0,184.8588,184.8588,184.5418,184.5995,15053.0
2024-05-20 15:45:00,192.13,192.25,192.03,192.07,18312.0,184.5611,184.6763,184.465,184.5034,18312.0
2024-05-20 15:50:00,192.09,192.09,191.71,191.92,40185.0,184.5226,184.5226,184.1576,184.3593,40185.0
2024-05-20 15:55:00,191.96,192.08,191.66,191.77,109190.0,184.3978,184.513,184.1096,184.2152,109190.0
2024-05-21 09:30:00,191.5,191.58,190.73,191.12,47926.0,183.9559,184.0327,183.2162,183.5908,47926.0
2024-05-21 09:35:00,191.15,191.15,190.28,190.44,12414.0,183.6197,183.6197,182.7839,182.9376,12414.0
2024-05-21 09:40:00,190.44,191.37,190.33,191.3,14722.0,182.9376,183.831,182.832,183.7638,14722.0
2024-05-21 09:45:00,191.39,192.26,191.09,191.46,39884.0,183.8502,184.6859,183.562,183.9175,39884.0
2024-05-21 09:50:00,191.18,191.54,191.14,191.16,7348.0,183.6485,183.9943,183.6101,183.6293,7348.0
2024-05-21 09:55:00,191.29,191.61,191.18,191.53,6315.0,183.7541,184.0615,183.6485,183.9847,6315.0
2024-05-21 10:00:00,191.62,191.86,191.53,191.83,7957.0,184.0711,184.3017,183.9847,184.2729,7957.0
2024-05-21 10:05:00,191.83,192.55,191.83,192.55,9882.0,184.2729,184.9645,184.2729,184.9645,9882.0
2024-05-21 10:10:00,192.5,192.89,192.5,192.67,3980.0,184.9165,185.2911,184.9165,185.0798,3980.0
2024-05-21 10:15:00,192.52,192.75,192.45,192.59,2832.0,184.9357,185.1566,184.8684,185.0029,2832.0
2024-05-21 10:20:00,192.51,192.65,192.24,192.25,5402.0,184.9261,185.0606,184.6667,184.6763,5402.0
2024-05-21 10:25:00,192.09,192.3,192.08,192.26,2017.0,184.5226,184.7244,184.513,184.6859,2017.0
2024-05-21 10:30:00,192.22,192.23,191.3,191.3,13847.0,184.6475,184.6571,183.7638,183.7638,13847.0
2024-05-21 10:35:00,191.25,191.26,190.75,191.02,12211.0,183.7157,183.7253,183.2354,183.4948,12211.0
2024-05-21 10:40:00,191.03,191.2,190.94,191.19,10801.0,183.5044,183.6677,183.4179,183.6581,10801.0
2024-05-21 10:45:00,191.14,191.48,191.13,191.44,6351.0,183.6101,183.9367,183.6005,183.8982,6351.0
2024-05-21 10:50:00,191.34,191.39,191.22,191.31,5924.0,183.8022,183.8502,183.6869,183.7734,5924.0
2024-05-21 10:55:00,191.36,191.44,191.25,191.44,6507.0,183.8214,183.8982,183.7157,183.8982,6507.0
2024-05-21 11:00:00,191.37,191.52,191.25,191.36,14782.0,183.831,183.9751,183.7157,183.8214,14782.0
2024-05-21 11:05:00,191.36,191.44,191.18,191.39,9286.0,183.8214,183.8982,183.6485,183.8502,9286.0
2024-05-21 11:10:00,191.36,191.52,191.34,191.44,5967.0,183.8214,183.9751,183.8022,183.8982,5967.0
2024-05-21 11:15:00,191.45,191.68,191.45,191.68,8292.0,183.9078,184.1288,183.9078,184.1288,8292.0
2024-05-21 11:20:00,191.76,191.76,191.47,191.57,13044.0,184.2056,184.2056,183.9271,184.0231,13044.0
2024-05-21 11:25:00,191.57,191.69,191.53,191.66,5415.0,184.0231,184.1384,183.9847,184.1096,5415.0
2024-05-21 11:30:00,191.66,191.66,191.36,191.4,9374.0,184.1096,184.1096,183.8214,183.8598,9374.0
2024-05-21 11:35:00,191.37,191.51,191.27,191.28,5659.0,183.831,183.9655,183.7349,183.7445,5659.0
2024-05-21 11:40:00,191.29,191.41,191.24,191.41,6886.0,183.7541,183.8694,183.7061,183.8694,6886.0
2024-05-21 11:45:00,191.31,191.42,191.26,191.31,5401.0,183.7734,183.879,183.7253,183.7734,5401.0
2024-05-21 11:50:00,191.22,191.39,191.2,191.33,9321.0,183.6869,183.8502,183.6677,183.7926,9321.0
2024-05-21 11:55:00,191.35,191.44,191.31,191.37,2405.0,183.8118,183.8982,183.7734,183.831,2405.0
2024-05-21 12:00:00,191.4,191.61,191.37,191.5,6353.0,183.8598,184.0615,183.831,183.9559,6353.0
2024-05-21 12:05:00,191.51,191.63,191.5,191.59,5413.0,183.9655,184.0808,183.9559,184.0423,5413.0
2024-05-21 12:10:00,191.61,191.7,191.46,191.7,8216.0,184.0615,184.148,183.9175,184.148,8216.0
2024-05-21 12:15:00,191.72,191.89,191.65,191.85,3010.0,184.1672,184.3305,184.1,184.2921,3010.0
2024-05-21 12:20:00,191.8,191.8,191.67,191.74,2783.0,184.2441,184.2441,184.1192,184.1864,2783.0
2024-05-21 12:25:00,191.71,191.79,191.62,191.78,6266.0,184.1576,184.2345,184.0711,184.2248,6266.0
2024-05-21 12:30:00,191.75,191.9,191.75,191.86,5117.0,184.196,184.3401,184.196,184.3017,5117.0
2024-05-21 12:35:00,191.86,191.88,191.75,191.78,6690.0,184.3017,184.3209,184.196,184.2248,6690.0
2024-05-21 12:40:00,191.81,191.9,191.81,191.87,1594.0,184.2537,184.3401,184.2537,184.3113,1594.0
2024-05-21 12:45:00,191.87,192.07,191.86,191.95,4078.0,184.3113,184.5034,184.3017,184.3881,4078.0
2024-05-21 12:50:00,191.98,192.01,191.92,191.99,1643.0,184.417,184.4458,184.3593,184.4266,1643.0
2024-05-21 12:55:00,191.98,191.98,191.76,191.87,4992.0,184.417,184.417,184.2056,184.3113,4992.0
2024-05-21 13:00:00,191.8,191.81,191.69,191.79,2496.0,184.2441,184.2537,184.1384,184.2345,2496.0
2024-05-21 13:05:00,191.79,191.96,191.77,191.92,5519.0,184.2345,184.3978,184.2152,184.3593,5519.0
2024-05-21 13:10:00,191.96,192.01,191.87,191.95,1871.0,184.3978,184.4458,184.3113,184.3881,1871.0
2024-05-21 13:15:00,191.94,192.03,191.9,191.93,4524.0,184.3785,184.465,184.3401,184.3689,4524.0
2024-05-21 13:20:00,191.85,191.88,191.74,191.74,1555.0,184.2921,184.3209,184.1864,184.1864,1555.0
2024-05-21 13:25:00,191.79,191.84,191.74,191.8,2488.0,184.2345,184.2825,184.1864,184.2441,2488.0
2024-05-21 13:30:00,191.86,192.09,191.84,192.03,3438.0,184.3017,184.5226,184.2825,184.465,3438.0
2024-05-21 13:35:00,191.99,192.16,191.99,192.12,2101.0,184.4266,184.5899,184.4266,184.5514,2101.0
2024-05-21 13:40:00,192.15,192.35,192.15,192.35,4139.0,184.5803,184.7724,184.5803,184.7724,4139.0
2024-05-21 13:45:00,192.4,192.41,192.25,192.26,8335.0,184.8204,184.83,184.6763,184.6859,8335.0
2024-05-21 13:50:00,192.3,192.41,192.29,192.34,4095.0,184.7244,184.83,184.7148,184.7628,4095.0
2024-05-21 13:55:00,192.39,192.58,192.39,192.56,2875.0,184.8108,184.9933,184.8108,184.9741,2875.0
2024-05-21 14:00:00,192.54,192.57,192.47,192.5,7190.0,184.9549,184.9837,184.8877,184.9165,7190.0
2024-05-21 14:05:00,192.5,192.65,192.47,192.65,6142.0,184.9165,185.0606,184.8877,185.0606,6142.0
2024-05-21 14:10:00,192.65,192.7,192.39,192.39,3164.0,185.0606,185.1086,184.8108,184.8108,3164.0
2024-05-21 14:15:00,192.35,192.53,192.35,192.53,1526.0,184.7724,184.9453,184.7724,184.9453,1526.0
2024-05-21 14:20:00,192.5,192.69,192.5,192.69,7365.0,184.9165,185.099,184.9165,185.099,7365.0
2024-05-21 14:25:00,192.69,192.69,192.5,192.58,6745.0,185.099,185.099,184.9165,184.9933,6745.0
2024-05-21 14:30:00,192.61,192.64,192.51,192.64,2203.0,185.0221,185.051,184.9261,185.051,2203.0
2024-05-21 14:35:00,192.58,192.67,192.51,192.52,3342.0,184.9933,185.0798,184.9261,184.9357,3342.0
2024-05-21 14:40:00,192.47,192.47,192.3,192.3,4803.0,184.8877,184.8877,184.7244,184.7244,4803.0
2024-05-21 14:45:00,192.35,192.38,192.28,192.34,3307.0,184.7724,184.8012,184.7051,184.7628,3307.0
2024-05-21 14:50:00,192.34,192.37,192.24,192.31,4423.0,184.7628,184.7916,184.6667,184.734,4423.0
2024-05-21 14:55:00,192.31,192.47,192.31,192.44,5234.0,184.734,184.8877,184.734,184.8588,5234.0
2024-05-21 15:00:00,192.48,192.73,192.47,192.54,6848.0,184.8973,185.1374,184.8877,184.9549,6848.0
2024-05-21 15:05:00,192.54,192.65,192.36,192.65,32200.0,184.9549,185.0606,184.782,185.0606,32200.0
2024-05-21 15:10:00,192.69,192.8,192.6,192.8,7112.0,185.099,185.2047,185.0125,185.2047,7112.0
2024-05-21 15:15:00,192.78,192.93,192.74,192.92,8852.0,185.1854,185.3295,185.147,185.3199,8852.0
2024-05-21 15:20:00,192.92,193.1,192.87,193.05,9111.0,185.3199,185.4928,185.2719,185.4448,9111.0
2024-05-21 15:25:00,193.08,193.27,193.08,193.18,12257.0,185.4736,185.6561,185.4736,185.5697,12257.0
2024-05-21 15:30:00,193.15,193.29,193.05,193.16,15319.0,185.5409,185.6754,185.4448,185.5505,15319.0
2024-05-21 15:35:00,193.19,193.4,193.17,193.38,19607.0,185.5793,185.781,185.5601,185.7618,19607.0
2024-05-21 15:40:00,193.38,193.48,193.29,193.44,21205.0,185.7618,185.8579,185.6754,185.8194,21205.0
2024-05-21 15:45:00,193.4,193.65,193.36,193.64,17292.0,185.781,186.0212,185.7426,186.0116,17292.0
2024-05-21 15:50:00,193.68,193.95,193.58,193.92,68893.0,186.05,186.3094,185.9539,186.2805,68893.0
2024-05-21 15:55:00,193.94,194.33,193.94,194.26,75144.0,186.2998,186.6744,186.2998,186.6071,75144.0
2024-05-22 09:30:00,193.59,194.24,192.96,193.25,49716.0,185.9635,186.5879,185.3584,185.6369,49716.0
2024-05-22 09:35:00,193.41,193.57,193.14,193.27,15760.0,185.7906,185.9443,185.5313,185.6561,15760.0
2024-05-22 09:40:00,193.16,193.48,193.15,193.25,12017.0,185.5505,185.8579,185.5409,185.6369,12017.0
2024-05-22 09:45:00,193.3,193.31,192.44,192.44,7495.0,185.685,185.6946,184.8588,184.8588,7495.0
2024-05-22 09:50:00,192.5,192.63,192.32,192.58,3408.0,184.9165,185.0414,184.7436,184.9933,3408.0
2024-05-22 09:55:00,192.56,192.58,192.23,192.5,7573.0,184.9741,184.9933,184.6571,184.9165,7573.0
2024-05-22 10:00:00,192.4,192.48,191.75,191.75,5671.0,184.8204,184.8973,184.196,184.196,5671.0
2024-05-22 10:05:00,191.74,192.13,191.69,192.08,9283.0,184.1864,184.5611,184.1384,184.513,9283.0
2024-05-22 10:10:00,192.09,192.1,191.57,191.74,10634.0,184.5226,184.5322,184.0231,184.1864,10634.0
2024-05-22 10:15:00,191.75,191.94,191.73,191.91,6767.0,184.196,184.3785,184.1768,184.3497,6767.0
2024-05-22 10:20:00,191.97,192.29,191.97,192.29,4356.0,184.4074,184.7148,184.4074,184.7148,4356.0
2024-05-22 10:25:00,192.25,192.59,192.23,192.52,4183.0,184.6763,185.0029,184.6571,184.9357,4183.0
2024-05-22 10:30:00,192.51,192.61,192.32,192.59,15047.0,184.9261,185.0221,184.7436,185.0029,15047.0
2024-05-22 10:35:00,192.58,192.63,191.9,191.9,21118.0,184.9933,185.0414,184.3401,184.3401,21118.0
2024-05-22 10:40:00,191.94,192.0,191.7,191.73,3640.0,184.3785,184.4362,184.148,184.1768,3640.0
2024-05-22 10:45:00,191.67,191.75,191.59,191.63,4692.0,184.1192,184.196,184.0423,184.0808,4692.0
2024-05-22 10:50:00,191.62,191.74,191.54,191.59,5459.0,184.0711,184.1864,183.9943,184.0423,5459.0
2024-05-22 10:55:00,191.54,192.07,191.54,192.0,11909.0,183.9943,184.5034,183.9943,184.4362,11909.0
2024-05-22 11:00:00,192.1,192.12,191.91,191.91,4305.0,184.5322,184.5514,184.3497,184.3497,4305.0
2024-05-22 11:05:00,191.88,191.95,191.63,191.84,12212.0,184.3209,184.3881,184.0808,184.2825,12212.0
2024-05-22 11:10:00,191.85,191.86,191.68,191.73,3404.0,184.2921,184.3017,184.1288,184.1768,3404.0
2024-05-22 11:15:00,191.69,191.82,191.68,191.75,5636.0,184.1384,184.2633,184.1288,184.196,5636.0
2024-05-22 11:20:00,191.75,191.83,191.69,191.78,6381.0,184.196,184.2729,184.1384,184.2248,6381.0
2024-05-22 11:25:00,191.78,192.2,191.78,192.18,14031.0,184.2248,184.6283,184.2248,184.6091,14031.0
2024-05-22 11:30:00,192.11,192.22,192.03,192.14,11941.0,184.5418,184.6475,184.465,184.5707,11941.0
2024-05-22 11:35:00,192.14,192.51,192.14,192.4,33717.0,184.5707,184.9261,184.5707,184.8204,33717.0
2024-05-22 11:40:00,192.36,192.53,192.21,192.51,23836.0,184.782,184.9453,184.6379,184.9261,23836.0
2024-05-22 11:45:00,192.5,192.61,192.46,192.52,5335.0,184.9165,185.0221,184.8781,184.9357,5335.0
2024-05-22 11:50:00,192.53,192.56,192.23,192.53,10757.0,184.9453,184.9741,184.6571,184.9453,10757.0
2024-05-22 11:55:00,192.53,192.53,192.14,192.16,13048.0,184.9453,184.9453,184.5707,184.5899,13048.0
2024-05-22 12:00:00,192.18,192.27,192.12,192.22,8409.0,184.6091,184.6955,184.5514,184.6475,8409.0
2024-05-22 12:05:00,192.2,192.53,192.1,192.35,20159.0,184.6283,184.9453,184.5322,184.7724,20159.0
2024-05-22 12:10:00,192.37,192.52,192.25,192.52,4585.0,184.7916,184.9357,184.6763,184.9357,4585.0
2024-05-22 12:15:00,192.53,192.61,192.27,192.33,5704.0,184.9453,185.0221,184.6955,184.7532,5704.0
2024-05-22 12:20:00,192.27,192.27,192.04,192.04,6614.0,184.6955,184.6955,184.4746,184.4746,6614.0
2024-05-22 12:25:00,191.97,192.17,191.95,192.17,5657.0,184.4074,184.5995,184.3881,184.5995,5657.0
2024-05-22 12:30:00,192.13,192.27,191.93,191.93,13900.0,184.5611,184.6955,184.3689,184.3689,13900.0
2024-05-22 12:35:00,191.93,192.11,191.93,192.0,4944.0,184.3689,184.5418,184.3689,184.4362,4944.0
2024-05-22 12:40:00,192.0,192.09,191.74,191.74,14185.0,184.4362,184.5226,184.1864,184.1864,14185.0
2024-05-22 12:45:00,191.78,192.09,191.74,192.0,6953.0,184.2248,184.5226,184.1864,184.4362,6953.0
2024-05-22 12:50:00,192.03,192.38,191.97,192.2,12356.0,184.465,184.8012,184.4074,184.6283,12356.0
2024-05-22 12:55:00,192.26,192.53,192.25,192.52,3715.0,184.6859,184.9453,184.6763,184.9357,3715.0
2024-05-22 13:00:00,192.56,192.65,192.44,192.52,8465.0,184.9741,185.0606,184.8588,184.9357,8465.0
2024-05-22 13:05:00,192.54,192.54,192.35,192.43,2488.0,184.9549,184.9549,184.7724,184.8492,2488.0
2024-05-22 13:10:00,192.4,192.51,192.36,192.48,3971.0,184.8204,184.9261,184.782,184.8973,3971.0
2024-05-22 13:15:00,192.47,192.52,192.37,192.4,1884.0,184.8877,184.9357,184.7916,184.8204,1884.0
2024-05-22 13:20:00,192.41,192.41,192.07,192.07,5797.0,184.83,184.83,184.5034,184.5034,5797.0
2024-05-22 13:25:00,192.01,192.34,191.99,192.16,18065.0,184.4458,184.7628,184.4266,184.5899,18065.0
2024-05-22 13:30:00,192.15,192.3,192.11,192.21,8028.0,184.5803,184.7244,184.5418,184.6379,8028.0
2024-05-22 13:35:00,192.22,192.25,192.01,192.01,7142.0,184.6475,184.6763,184.4458,184.4458,7142.0
2024-05-22 13:40:00,191.99,192.07,191.86,192.07,4746.0,184.4266,184.5034,184.3017,184.5034,4746.0
2024-05-22 13:45:00,192.05,192.33,192.04,192.31,6052.0,184.4842,184.7532,184.4746,184.734,6052.0
2024-05-22 13:50:00,192.31,192.51,192.21,192.21,15839.0,184.734,184.9261,184.6379,184.6379,15839.0
2024-05-22 13:55:00,192.25,192.43,192.19,192.27,10025.0,184.6763,184.8492,184.6187,184.6955,10025.0
2024-05-22 14:00:00,192.27,192.42,192.05,192.27,37149.0,184.6955,184.8396,184.4842,184.6955,37149.0
2024-05-22 14:05:00,192.38,192.48,192.12,192.12,6955.0,184.8012,184.8973,184.5514,184.5514,6955.0
2024-05-22 14:10:00,192.11,192.13,191.88,191.94,7572.0,184.5418,184.5611,184.3209,184.3785,7572.0
2024-05-22 14:15:00,191.98,192.09,191.84,191.94,22419.0,184.417,184.5226,184.2825,184.3785,22419.0
2024-05-22 14:20:00,191.95,192.02,191.74,191.76,9806.0,184.3881,184.4554,184.1864,184.2056,9806.0
2024-05-22 14:25:00,191.75,191.83,191.51,191.51,17807.0,184.196,184.2729,183.9655,183.9655,17807.0
2024-05-22 14:30:00,191.52,191.66,191.16,191.16,39961.0,183.9751,184.1096,183.6293,183.6293,39961.0
2024-05-22 14:35:00,191.16,191.32,191.01,191.04,4870.0,183.6293,183.783,183.4852,183.514,4870.0
2024-05-22 14:40:00,191.01,191.04,190.76,190.76,7403.0,183.4852,183.514,183.245,183.245,7403.0
2024-05-22 14:45:00,190.75,190.91,190.71,190.79,6164.0,183.2354,183.3891,183.197,183.2738,6164.0
2024-05-22 14:50:00,190.75,190.99,190.7,190.81,14957.0,183.2354,183.466,183.1874,183.2931,14957.0
2024-05-22 14:55:00,190.81,190.95,190.8,190.86,8217.0,183.2931,183.4275,183.2835,183.3411,8217.0
2024-05-22 15:00:00,190.77,190.77,190.55,190.63,5395.0,183.2546,183.2546,183.0433,183.1201,5395.0
2024-05-22 15:05:00,190.64,190.86,190.64,190.84,11049.0,183.1298,183.3411,183.1298,183.3219,11049.0
2024-05-22 15:10:00,190.79,190.83,190.42,190.56,19141.0,183.2738,183.3123,182.9184,183.0529,19141.0
2024-05-22 15:15:00,190.53,190.63,190.22,190.27,8307.0,183.0241,183.1201,182.7263,182.7743,8307.0
2024-05-22 15:20:00,190.3,190.61,190.29,190.61,8217.0,182.8031,183.1009,182.7935,183.1009,8217.0
2024-05-22 15:25:00,190.52,190.67,190.4,190.67,7046.0,183.0145,183.1586,182.8992,183.1586,7046.0
2024-05-22 15:30:00,190.75,191.03,190.61,190.92,11573.0,183.2354,183.5044,183.1009,183.3987,11573.0
2024-05-22 15:35:00,190.92,190.96,190.64,190.74,10643.0,183.3987,183.4371,183.1298,183.2258,10643.0
2024-05-22 15:40:00,190.74,190.81,190.61,190.71,14559.0,183.2258,183.2931,183.1009,183.197,14559.0
2024-05-22 15:45:00,190.71,190.91,190.56,190.81,12677.0,183.197,183.3891,183.0529,183.2931,12677.0
2024-05-22 15:50:00,190.79,191.01,190.73,191.0,22685.0,183.2738,183.4852,183.2162,183.4756,22685.0
2024-05-22 15:55:00,191.04,191.36,190.92,191.33,68345.0,183.514,183.8214,183.3987,183.7926,68345.0
2024-05-23 09:30:00,189.78,190.7,188.99,189.66,39704.0,182.3036,183.1874,181.5448,182.1884,39704.0
2024-05-23 09:35:00,189.47,189.86,189.33,189.64,7991.0,182.0058,182.3805,181.8714,182.1691,7991.0
2024-05-23 09:40:00,189.64,191.57,189.54,191.4,30290.0,182.1691,184.0231,182.0731,183.8598,30290.0
2024-05-23 09:45:00,191.24,191.37,190.55,190.55,14660.0,183.7061,183.831,183.0433,183.0433,14660.0
2024-05-23 09:50:00,190.49,190.7,190.0,190.0,7763.0,182.9857,183.1874,182.515,182.515,7763.0
2024-05-23 09:55:00,189.84,190.03,189.39,189.84,13812.0,182.3613,182.5438,181.929,182.3613,13812.0
2024-05-23 10:00:00,189.92,189.96,189.13,189.25,18094.0,182.4381,182.4765,181.6792,181.7945,18094.0
2024-05-23 10:05:00,189.27,189.72,189.26,189.63,12064.0,181.8137,182.246,181.8041,182.1595,12064.0
2024-05-23 10:10:00,189.59,190.2,189.52,190.19,18452.0,182.1211,182.7071,182.0539,182.6975,18452.0
2024-05-23 10:15:00,190.05,190.35,189.99,190.14,6404.0,182.563,182.8512,182.5054,182.6495,6404.0
2024-05-23 10:20:00,190.14,190.2,189.64,189.72,5391.0,182.6495,182.7071,182.1691,182.246,5391.0
2024-05-23 10:25:00,189.78,189.89,189.57,189.77,6515.0,182.3036,182.4093,182.1019,182.294,6515.0
2024-05-23 10:30:00,189.7,189.71,189.19,189.24,6656.0,182.2268,182.2364,181.7369,181.7849,6656.0
2024-05-23 10:35:00,189.35,189.93,189.25,189.93,7810.0,181.8906,182.4477,181.7945,182.4477,7810.0
2024-05-23 10:40:00,189.89,190.26,189.88,189.97,11949.0,182.4093,182.7647,182.3997,182.4861,11949.0
2024-05-23 10:45:00,189.84,189.93,189.67,189.76,6143.0,182.3613,182.4477,182.198,182.2844,6143.0
2024-05-23 10:50:00,189.74,189.84,189.56,189.72,5456.0,182.2652,182.3613,182.0923,182.246,5456.0
2024-05-23 10:55:00,189.7,189.9,189.58,189.67,14494.0,182.2268,182.4189,182.1115,182.198,14494.0
2024-05-23 11:00:00,189.61,189.8,189.29,189.75,16300.0,182.1403,182.3228,181.8329,182.2748,16300.0
2024-05-23 11:05:00,189.77,189.8,189.52,189.8,11734.0,182.294,182.3228,182.0539,182.3228,11734.0
2024-05-23 11:10:00,189.78,189.9,189.66,189.7,9925.0,182.3036,182.4189,182.1884,182.2268,9925.0
2024-05-23 11:15:00,189.64,189.64,189.29,189.34,5495.0,182.1691,182.1691,181.8329,181.881,5495.0
2024-05-23 11:20:00,189.36,189.58,189.29,189.51,9127.0,181.9002,182.1115,181.8329,182.0443,9127.0
2024-05-23 11:25:00,189.59,189.77,189.59,189.65,7793.0,182.1211,182.294,182.1211,182.1788,7793.0
2024-05-23 11:30:00,189.68,189.84,189.67,189.69,10296.0,182.2076,182.3613,182.198,182.2172,10296.0
2024-05-23 11:35:00,189.73,190.01,189.69,189.91,7306.0,182.2556,182.5246,182.2172,182.4285,7306.0
2024-05-23 11:40:00,189.97,190.03,189.73,189.89,9070.0,182.4861,182.5438,182.2556,182.4093,9070.0
2024-05-23 11:45:00,189.94,189.98,189.74,189.76,6665.0,182.4573,182.4958,182.2652,182.2844,6665.0
2024-05-23 11:50:00,189.79,189.86,189.73,189.86,10467.0,182.3132,182.3805,182.2556,182.3805,10467.0
2024-05-23 11:55:00,189.81,189.81,189.42,189.42,8393.0,182.3325,182.3325,181.9578,181.9578,8393.0
2024-05-23 12:00:00,189.42,189.47,189.33,189.42,3365.0,181.9578,182.0058,181.8714,181.9578,3365.0
2024-05-23 12:05:00,189.46,189.5,189.2,189.2,5853.0,181.9962,182.0347,181.7465,181.7465,5853.0
2024-05-23 12:10:00,189.24,189.24,189.0,189.02,5135.0,181.7849,181.7849,181.5544,181.5736,5135.0
2024-05-23 12:15:00,188.98,189.12,188.98,189.03,5301.0,181.5351,181.6696,181.5351,181.5832,5301.0
2024-05-23 12:20:00,189.02,189.16,188.79,189.08,5300.0,181.5736,181.7081,181.3526,181.6312,5300.0
2024-05-23 12:25:00,189.12,189.29,189.09,189.23,7923.0,181.6696,181.8329,181.6408,181.7753,7923.0
2024-05-23 12:30:00,189.28,189.31,189.16,189.2,5685.0,181.8233,181.8521,181.7081,181.7465,5685.0
2024-05-23 12:35:00,189.13,189.13,188.95,189.02,4928.0,181.6792,181.6792,181.5063,181.5736,4928.0
2024-05-23 12:40:00,188.98,188.98,188.49,188.57,3989.0,181.5351,181.5351,181.0645,181.1413,3989.0
2024-05-23 12:45:00,188.63,188.64,188.47,188.56,5946.0,181.1989,181.2085,181.0452,181.1317,5946.0
2024-05-23 12:50:00,188.59,188.74,188.53,188.53,4745.0,181.1605,181.3046,181.1029,181.1029,4745.0
2024-05-23 12:55:00,188.55,188.58,188.38,188.42,5574.0,181.1221,181.1509,180.9588,180.9972,5574.0
2024-05-23 13:00:00,188.36,188.43,188.1,188.23,10169.0,180.9396,181.0068,180.6898,180.8147,10169.0
2024-05-23 13:05:00,188.23,188.33,188.2,188.23,3805.0,180.8147,180.9108,180.7859,180.8147,3805.0
2024-05-23 13:10:00,188.22,188.38,188.19,188.29,7504.0,180.8051,180.9588,180.7763,180.8723,7504.0
2024-05-23 13:15:00,188.36,188.38,188.22,188.28,4447.0,180.9396,180.9588,180.8051,180.8627,4447.0
2024-05-23 13:20:00,188.29,188.29,187.89,188.08,8840.0,180.8723,180.8723,180.4881,180.6706,8840.0
2024-05-23 13:25:00,188.06,188.19,187.94,188.11,3953.0,180.6514,180.7763,180.5361,180.6994,3953.0
2024-05-23 13:30:00,188.08,188.12,187.83,187.84,3503.0,180.6706,180.709,180.4305,180.4401,3503.0
2024-05-23 13:35:00,187.85,187.93,187.74,187.74,6949.0,180.4497,180.5265,180.344,180.344,6949.0
2024-05-23 13:40:00,187.7,187.99,187.7,187.82,5767.0,180.3056,180.5842,180.3056,180.4208,5767.0
2024-05-23 13:45:00,187.82,187.84,187.56,187.61,8476.0,180.4208,180.4401,180.1711,180.2191,8476.0
2024-05-23 13:50:00,187.67,187.81,187.5,187.5,6902.0,180.2768,180.4112,180.1135,180.1135,6902.0
2024-05-23 13:55:00,187.43,187.49,187.2,187.23,5473.0,180.0462,180.1038,179.8253,179.8541,5473.0
2024-05-23 14:00:00,187.34,187.34,187.05,187.09,6067.0,179.9598,179.9598,179.6812,179.7196,6067.0
2024-05-23 14:05:00,187.1,187.26,187.05,187.17,7744.0,179.7292,179.8829,179.6812,179.7965,7744.0
2024-05-23 14:10:00,187.21,187.29,187.11,187.13,11442.0,179.8349,179.9117,179.7388,179.758,11442.0
2024-05-23 14:15:00,187.19,187.43,187.18,187.21,12326.0,179.8157,180.0462,179.8061,179.8349,12326.0
2024-05-23 14:20:00,187.21,187.61,187.21,187.55,6419.0,179.8349,180.2191,179.8349,180.1615,6419.0
2024-05-23 14:25:00,187.53,187.79,187.38,187.38,6594.0,180.1423,180.392,179.9982,179.9982,6594.0
2024-05-23 14:30:00,187.38,187.62,187.26,187.54,10116.0,179.9982,180.2287,179.8829,180.1519,10116.0
2024-05-23 14:35:00,187.58,187.77,187.5,187.54,7260.0,180.1903,180.3728,180.1135,180.1519,7260.0
2024-05-23 14:40:00,187.6,187.65,187.53,187.56,5975.0,180.2095,180.2575,180.1423,180.1711,5975.0
2024-05-23 14:45:00,187.62,187.7,187.54,187.56,5792.0,180.2287,180.3056,180.1519,180.1711,5792.0
2024-05-23 14:50:00,187.54,187.59,187.34,187.4,6660.0,180.1519,180.1999,179.9598,180.0174,6660.0
2024-05-23 14:55:00,187.44,187.6,187.4,187.53,9351.0,180.0558,180.2095,180.0174,180.1423,9351.0
2024-05-23 15:00:00,187.51,187.62,187.43,187.53,9014.0,180.1231,180.2287,180.0462,180.1423,9014.0
2024-05-23 15:05:00,187.53,187.77,187.49,187.77,13581.0,180.1423,180.3728,180.1038,180.3728,13581.0
2024-05-23 15:10:00,187.78,187.93,187.58,187.66,10819.0,180.3824,180.5265,180.1903,180.2672,10819.0
2024-05-23 15:15:00,187.65,187.8,187.63,187.72,7809.0,180.2575,180.4016,180.2383,180.3248,7809.0
2024-05-23 15:20:00,187.8,188.04,187.78,187.87,10373.0,180.4016,180.6322,180.3824,180.4689,10373.0
2024-05-23 15:25:00,187.88,187.97,187.75,187.75,10364.0,180.4785,180.5649,180.3536,180.3536,10364.0
2024-05-23 15:30:00,187.74,187.76,187.5,187.58,10600.0,180.344,180.3632,180.1135,180.1903,10600.0
2024-05-23 15:35:00,187.55,187.59,187.41,187.42,12465.0,180.1615,180.1999,180.027,180.0366,12465.0
2024-05-23 15:40:00,187.38,187.38,187.11,187.26,15934.0,179.9982,179.9982,179.7388,179.8829,15934.0
2024-05-23 15:45:00,187.2,187.22,187.05,187.22,18248.0,179.8253,179.8445,179.6812,179.8445,18248.0
2024-05-23 15:50:00,187.24,187.24,186.67,187.0,25488.0,179.8637,179.8637,179.3162,179.6332,25488.0
2024-05-23 15:55:00,186.96,186.96,186.51,186.63,61365.0,179.5947,179.5947,179.1625,179.2777,61365.0
2024-05-24 09:30:00,187.15,188.52,186.16,186.56,32314.0,179.7772,181.0933,178.8262,179.2105,32314.0
2024-05-24 09:35:00,186.79,187.06,186.37,186.37,11655.0,179.4314,179.6908,179.028,179.028,11655.0
2024-05-24 09:40:00,186.32,186.5,185.54,185.56,12382.0,178.9799,179.1528,178.2307,178.2499,12382.0
2024-05-24 09:45:00,185.64,185.93,185.6,185.6,9543.0,178.3267,178.6053,178.2883,178.2883,9543.0
2024-05-24 09:50:00,185.61,186.59,185.6,186.24,15362.0,178.2979,179.2393,178.2883,178.9031,15362.0
2024-05-24 09:55:00,186.24,186.44,186.1,186.44,4365.0,178.9031,179.0952,178.7686,179.0952,4365.0
2024-05-24 10:00:00,186.44,186.89,186.42,186.62,11009.0,179.0952,179.5275,179.076,179.2681,11009.0
2024-05-24 10:05:00,186.59,186.63,185.95,186.03,15952.0,179.2393,179.2777,178.6245,178.7014,15952.0
2024-05-24 10:10:00,186.1,186.43,186.07,186.14,8111.0,178.7686,179.0856,178.7398,178.807,8111.0
2024-05-24 10:15:00,186.13,186.13,185.71,185.85,9926.0,178.7974,178.7974,178.394,178.5285,9926.0
2024-05-24 10:20:00,185.92,186.25,185.91,186.25,7271.0,178.5957,178.9127,178.5861,178.9127,7271.0
2024-05-24 10:25:00,186.27,186.65,186.26,186.6,11355.0,178.9319,179.2969,178.9223,179.2489,11355.0
2024-05-24 10:30:00,186.6,186.65,186.44,186.64,4293.0,179.2489,179.2969,179.0952,179.2873,4293.0
2024-05-24 10:35:00,186.64,186.7,186.37,186.45,14667.0,179.2873,179.345,179.028,179.1048,14667.0
2024-05-24 10:40:00,186.39,186.39,186.07,186.11,5567.0,179.0472,179.0472,178.7398,178.7782,5567.0
2024-05-24 10:45:00,186.12,186.31,186.0,186.3,5477.0,178.7878,178.9703,178.6725,178.9607,5477.0
2024-05-24 10:50:00,186.31,186.34,186.16,186.26,4378.0,178.9703,178.9992,178.8262,178.9223,4378.0
2024-05-24 10:55:00,186.26,186.26,186.11,186.19,8609.0,178.9223,178.9223,178.7782,178.8551,8609.0
2024-05-24 11:00:00,186.14,186.43,185.97,186.43,6290.0,178.807,179.0856,178.6437,179.0856,6290.0
2024-05-24 11:05:00,186.51,186.55,186.41,186.47,5312.0,179.1625,179.2009,179.0664,179.124,5312.0
2024-05-24 11:10:00,186.51,186.59,186.45,186.54,2947.0,179.1625,179.2393,179.1048,179.1913,2947.0
2024-05-24 11:15:00,186.63,186.67,186.51,186.51,4817.0,179.2777,179.3162,179.1625,179.1625,4817.0
2024-05-24 11:20:00,186.59,186.59,186.32,186.36,7482.0,179.2393,179.2393,178.9799,179.0184,7482.0
2024-05-24 11:25:00,186.32,186.47,186.26,186.38,3386.0,178.9799,179.124,178.9223,179.0376,3386.0
2024-05-24 11:30:00,186.36,186.45,186.21,186.32,7340.0,179.0184,179.1048,178.8743,178.9799,7340.0
2024-05-24 11:35:00,186.32,186.32,185.98,185.98,7802.0,178.9799,178.9799,178.6533,178.6533,7802.0
2024-05-24 11:40:00,185.96,186.07,185.86,185.86,3122.0,178.6341,178.7398,178.5381,178.5381,3122.0
2024-05-24 11:45:00,185.83,185.83,185.73,185.78,4908.0,178.5092,178.5092,178.4132,178.4612,4908.0
2024-05-24 11:50:00,185.74,185.84,185.57,185.59,8752.0,178.4228,178.5188,178.2595,178.2787,8752.0
2024-05-24 11:55:00,185.59,185.85,185.58,185.79,4013.0,178.2787,178.5285,178.2691,178.4708,4013.0
2024-05-24 12:00:00,185.78,185.83,185.71,185.83,2522.0,178.4612,178.5092,178.394,178.5092,2522.0
2024-05-24 12:05:00,185.74,185.95,185.73,185.86,7449.0,178.4228,178.6245,178.4132,178.5381,7449.0
2024-05-24 12:10:00,185.83,186.02,185.78,185.91,8483.0,178.5092,178.6918,178.4612,178.5861,8483.0
2024-05-24 12:15:00,185.95,186.05,185.94,186.0,6172.0,178.6245,178.7206,178.6149,178.6725,6172.0
2024-05-24 12:20:00,185.95,186.07,185.94,186.01,3803.0,178.6245,178.7398,178.6149,178.6822,3803.0
2024-05-24 12:25:00,185.97,185.99,185.83,185.87,4973.0,178.6437,178.6629,178.5092,178.5477,4973.0
2024-05-24 12:30:00,185.86,185.92,185.85,185.9,5494.0,178.5381,178.5957,178.5285,178.5765,5494.0
2024-05-24 12:35:00,185.87,185.91,185.77,185.89,5653.0,178.5477,178.5861,178.4516,178.5669,5653.0
2024-05-24 12:40:00,185.85,185.93,185.73,185.76,6976.0,178.5285,178.6053,178.4132,178.442,6976.0
2024-05-24 12:45:00,185.73,185.81,185.73,185.81,4969.0,178.4132,178.49,178.4132,178.49,4969.0
2024-05-24 12:50:00,185.77,185.86,185.73,185.83,2336.0,178.4516,178.5381,178.4132,178.5092,2336.0
2024-05-24 12:55:00,185.86,185.86,185.71,185.71,4083.0,178.5381,178.5381,178.394,178.394,4083.0
2024-05-24 13:00:00,185.7,185.75,185.57,185.61,6929.0,178.3844,178.4324,178.2595,178.2979,6929.0
2024-05-24 13:05:00,185.64,185.71,185.56,185.6,7408.0,178.3267,178.394,178.2499,178.2883,7408.0
2024-05-24 13:10:00,185.65,185.87,185.59,185.86,8701.0,178.3363,178.5477,178.2787,178.5381,8701.0
2024-05-24 13:15:00,185.9,186.23,185.84,186.17,9637.0,178.5765,178.8935,178.5188,178.8358,9637.0
2024-05-24 13:20:00,186.19,186.26,186.15,186.17,8100.0,178.8551,178.9223,178.8166,178.8358,8100.0
2024-05-24 13:25:00,186.19,186.42,186.15,186.21,11745.0,178.8551,179.076,178.8166,178.8743,11745.0
2024-05-24 13:30:00,186.21,186.27,186.17,186.22,3893.0,178.8743,178.9319,178.8358,178.8839,3893.0
2024-05-24 13:35:00,186.3,186.44,186.3,186.39,4308.0,178.9607,179.0952,178.9607,179.0472,4308.0
2024-05-24 13:40:00,186.42,186.43,186.27,186.37,5157.0,179.076,179.0856,178.9319,179.028,5157.0
2024-05-24 13:45:00,186.34,186.36,186.23,186.27,3502.0,178.9992,179.0184,178.8935,178.9319,3502.0
2024-05-24 13:50:00,186.27,186.32,186.26,186.27,2793.0,178.9319,178.9799,178.9223,178.9319,2793.0
2024-05-24 13:55:00,186.27,186.33,186.19,186.2,5224.0,178.9319,178.9895,178.8551,178.8647,5224.0
2024-05-24 14:00:00,186.16,186.35,186.11,186.35,2706.0,178.8262,179.0088,178.7782,179.0088,2706.0
2024-05-24 14:05:00,186.29,186.35,186.23,186.25,1821.0,178.9511,179.0088,178.8935,178.9127,1821.0
2024-05-24 14:10:00,186.21,186.34,186.17,186.34,3473.0,178.8743,178.9992,178.8358,178.9992,3473.0
2024-05-24 14:15:00,186.33,186.4,186.33,186.36,2401.0,178.9895,179.0568,178.9895,179.0184,2401.0
2024-05-24 14:20:00,186.36,186.36,186.14,186.14,3665.0,179.0184,179.0184,178.807,178.807,3665.0
2024-05-24 14:25:00,186.18,186.23,186.11,186.12,4247.0,178.8455,178.8935,178.7782,178.7878,4247.0
2024-05-24 14:30:00,186.12,186.17,186.06,186.09,7218.0,178.7878,178.8358,178.7302,178.759,7218.0
2024-05-24 14:35:00,186.09,186.36,186.07,186.34,4155.0,178.759,179.0184,178.7398,178.9992,4155.0
2024-05-24 14:40:00,186.37,186.41,186.32,186.41,3194.0,179.028,179.0664,178.9799,179.0664,3194.0
2024-05-24 14:45:00,186.37,186.37,186.15,186.15,2434.0,179.028,179.028,178.8166,178.8166,2434.0
2024-05-24 14:50:00,186.2,186.2,186.08,186.1,4390.0,178.8647,178.8647,178.7494,178.7686,4390.0
2024-05-24 14:55:00,186.09,186.23,186.08,186.14,7035.0,178.759,178.8935,178.7494,178.807,7035.0
2024-05-24 15:00:00,186.13,186.21,185.93,186.06,6261.0,178.7974,178.8743,178.6053,178.7302,6261.0
2024-05-24 15:05:00,186.06,186.14,186.06,186.09,3600.0,178.7302,178.807,178.7302,178.759,3600.0
2024-05-24 15:10:00,186.13,186.13,186.02,186.08,5012.0,178.7974,178.7974,178.6918,178.7494,5012.0
2024-05-24 15:15:00,186.09,186.2,186.03,186.18,4256.0,178.759,178.8647,178.7014,178.8455,4256.0
2024-05-24 15:20:00,186.15,186.17,185.99,186.0,4608.0,178.8166,178.8358,178.6629,178.6725,4608.0
2024-05-24 15:25:00,186.03,186.06,185.94,185.97,7591.0,178.7014,178.7302,178.6149,178.6437,7591.0
2024-05-24 15:30:00,185.99,186.21,185.96,186.13,6059.0,178.6629,178.8743,178.6341,178.7974,6059.0
2024-05-24 15:35:00,186.14,186.51,186.13,186.48,6574.0,178.807,179.1625,178.7974,179.1336,6574.0
2024-05-24 15:40:00,186.43,186.45,186.14,186.14,11860.0,179.0856,179.1048,178.807,178.807,11860.0
2024-05-24 15:45:00,186.16,186.27,186.04,186.05,12077.0,178.8262,178.9319,178.711,178.7206,12077.0
2024-05-24 15:50:00,186.06,186.11,185.89,186.06,19391.0,178.7302,178.7782,178.5669,178.7302,19391.0
2024-05-24 15:55:00,186.04,186.11,185.85,185.95,56425.0,178.711,178.7782,178.5285,178.6245,56425.0
2024-05-28 09:30:00,186.56,186.68,186.0,186.48,33406.0,179.2105,179.3258,178.6725,179.1336,33406.0
2024-05-28 09:35:00,186.48,186.63,186.27,186.28,11639.0,179.1336,179.2777,178.9319,178.9415,11639.0
2024-05-28 09:40:00,186.26,186.83,186.0,186.74,8888.0,178.9223,179.4698,178.6725,179.3834,8888.0
2024-05-28 09:45:00,186.74,187.21,186.52,187.12,54295.0,179.3834,179.8349,179.1721,179.7484,54295.0
2024-05-28 09:50:00,187.15,187.71,187.11,187.48,34926.0,179.7772,180.3152,179.7388,180.0942,34926.0
2024-05-28 09:55:00,187.48,187.48,186.95,187.12,15246.0,180.0942,180.0942,179.5851,179.7484,15246.0
2024-05-28 10:00:00,187.19,187.52,187.14,187.28,9285.0,179.8157,180.1327,179.7676,179.9021,9285.0
2024-05-28 10:05:00,187.27,187.28,186.32,186.32,5096.0,179.8925,179.9021,178.9799,178.9799,5096.0
2024-05-28 10:10:00,186.37,186.46,186.09,186.17,5161.0,179.028,179.1144,178.759,178.8358,5161.0
2024-05-28 10:15:00,186.38,186.47,186.27,186.37,5168.0,179.0376,179.124,178.9319,179.028,5168.0
2024-05-28 10:20:00,186.26,186.26,185.88,186.2,11725.0,178.9223,178.9223,178.5573,178.8647,11725.0
2024-05-28 10:25:00,186.23,186.26,185.96,186.23,9239.0,178.8935,178.9223,178.6341,178.8935,9239.0
2024-05-28 10:30:00,186.06,186.23,185.85,186.05,14599.0,178.7302,178.8935,178.5285,178.7206,14599.0
2024-05-28 10:35:00,186.05,186.06,185.74,185.98,11086.0,178.7206,178.7302,178.4228,178.6533,11086.0
2024-05-28 10:40:00,186.04,186.12,185.86,185.99,19216.0,178.711,178.7878,178.5381,178.6629,19216.0
2024-05-28 10:45:00,185.88,186.1,185.72,186.03,8388.0,178.5573,178.7686,178.4036,178.7014,8388.0
2024-05-28 10:50:00,186.08,186.36,186.0,186.36,3910.0,178.7494,179.0184,178.6725,179.0184,3910.0
2024-05-28 10:55:00,186.36,186.49,186.34,186.45,11925.0,179.0184,179.1432,178.9992,179.1048,11925.0
2024-05-28 11:00:00,186.45,186.45,185.96,186.03,4527.0,179.1048,179.1048,178.6341,178.7014,4527.0
2024-05-28 11:05:00,186.01,186.5,186.0,186.49,8022.0,178.6822,179.1528,178.6725,179.1432,8022.0
2024-05-28 11:10:00,186.5,186.62,186.38,186.62,3523.0,179.1528,179.2681,179.0376,179.2681,3523.0
2024-05-28 11:15:00,186.55,186.78,186.55,186.72,5331.0,179.2009,179.4218,179.2009,179.3642,5331.0
2024-05-28 11:20:00,186.78,186.87,186.58,186.73,13221.0,179.4218,179.5083,179.2297,179.3738,13221.0
2024-05-28 11:25:00,186.77,186.77,186.67,186.71,2721.0,179.4122,179.4122,179.3162,179.3546,2721.0
2024-05-28 11:30:00,186.71,186.93,186.71,186.89,4084.0,179.3546,179.5659,179.3546,179.5275,4084.0
2024-05-28 11:35:00,186.81,187.05,186.8,187.05,6803.0,179.4506,179.6812,179.441,179.6812,6803.0
2024-05-28 11:40:00,186.98,187.06,186.76,186.76,7511.0,179.6139,179.6908,179.4026,179.4026,7511.0
2024-05-28 11:45:00,186.75,186.84,186.57,186.71,5841.0,179.393,179.4795,179.2201,179.3546,5841.0
2024-05-28 11:50:00,186.7,186.78,186.62,186.68,3754.0,179.345,179.4218,179.2681,179.3258,3754.0
2024-05-28 11:55:00,186.73,186.79,186.63,186.64,5023.0,179.3738,179.4314,179.2777,179.2873,5023.0
2024-05-28 12:00:00,186.65,186.73,186.5,186.53,8035.0,179.2969,179.3738,179.1528,179.1817,8035.0
2024-05-28 12:05:00,186.52,186.54,186.46,186.49,10805.0,179.1721,179.1913,179.1144,179.1432,10805.0
2024-05-28 12:10:00,186.48,186.83,186.47,186.71,11616.0,179.1336,179.4698,179.124,179.3546,11616.0
2024-05-28 12:15:00,186.71,186.85,186.63,186.65,8961.0,179.3546,179.4891,179.2777,179.2969,8961.0
2024-05-28 12:20:00,186.65,186.72,186.49,186.72,5400.0,179.2969,179.3642,179.1432,179.3642,5400.0
2024-05-28 12:25:00,186.61,186.79,186.61,186.73,6459.0,179.2585,179.4314,179.2585,179.3738,6459.0
2024-05-28 12:30:00,186.75,186.76,186.64,186.66,2098.0,179.393,179.4026,179.2873,179.3065,2098.0
2024-05-28 12:35:00,186.8,186.8,186.6,186.7,7845.0,179.441,179.441,179.2489,179.345,7845.0
2024-05-28 12:40:00,186.7,186.8,186.69,186.77,3940.0,179.345,179.441,179.3354,179.4122,3940.0
2024-05-28 12:45:00,186.77,186.77,186.61,186.65,5527.0,179.4122,179.4122,179.2585,179.2969,5527.0
2024-05-28 12:50:00,186.62,186.7,186.59,186.67,2475.0,179.2681,179.345,179.2393,179.3162,2475.0
2024-05-28 12:55:00,186.63,186.68,186.52,186.59,3752.0,179.2777,179.3258,179.1721,179.2393,3752.0
2024-05-28 13:00:00,186.64,186.64,186.39,186.49,4050.0,179.2873,179.2873,179.0472,179.1432,4050.0
2024-05-28 13:05:00,186.46,186.66,186.43,186.61,5100.0,179.1144,179.3065,179.0856,179.2585,5100.0
2024-05-28 13:10:00,186.61,186.66,186.31,186.33,5738.0,179.2585,179.3065,178.9703,178.9895,5738.0
2024-05-28 13:15:00,186.31,186.36,186.28,186.36,1566.0,178.9703,179.0184,178.9415,179.0184,1566.0
2024-05-28 13:20:00,186.36,186.39,186.2,186.2,5943.0,179.0184,179.0472,178.8647,178.8647,5943.0
2024-05-28 13:25:00,186.2,186.21,185.89,185.89,7424.0,178.8647,178.8743,178.5669,178.5669,7424.0
2024-05-28 13:30:00,185.88,186.18,185.83,186.18,11015.0,178.5573,178.8455,178.5092,178.8455,11015.0
2024-05-28 13:35:00,186.11,186.27,186.05,186.23,5645.0,178.7782,178.9319,178.7206,178.8935,5645.0
2024-05-28 13:40:00,186.19,186.22,185.91,186.03,6151.0,178.8551,178.8839,178.5861,178.7014,6151.0
2024-05-28 13:45:00,185.99,186.06,185.92,185.94,3630.0,178.6629,178.7302,178.5957,178.6149,3630.0
2024-05-28 13:50:00,186.01,186.08,185.89,185.98,5046.0,178.6822,178.7494,178.5669,178.6533,5046.0
2024-05-28 13:55:00,185.96,186.24,185.96,186.1,1659.0,178.6341,178.9031,178.6341,178.7686,1659.0
2024-05-28 14:00:00,186.11,186.19,186.06,186.1,4059.0,178.7782,178.8551,178.7302,178.7686,4059.0
2024-05-28 14:05:00,186.1,186.15,186.1,186.15,3817.0,178.7686,178.8166,178.7686,178.8166,3817.0
2024-05-28 14:10:00,186.16,186.18,185.99,186.15,6639.0,178.8262,178.8455,178.6629,178.8166,6639.0
2024-05-28 14:15:00,186.19,186.22,186.08,186.11,4071.0,178.8551,178.8839,178.7494,178.7782,4071.0
2024-05-28 14:20:00,186.14,186.14,185.73,185.73,3751.0,178.807,178.807,178.4132,178.4132,3751.0
2024-05-28 14:25:00,185.68,185.68,185.23,185.3,5477.0,178.3652,178.3652,177.9329,178.0001,5477.0
2024-05-28 14:30:00,185.29,185.3,185.11,185.11,10589.0,177.9905,178.0001,177.8176,177.8176,10589.0
2024-05-28 14:35:00,185.11,185.21,185.02,185.02,3833.0,177.8176,177.9137,177.7312,177.7312,3833.0
2024-05-28 14:40:00,185.07,185.23,185.02,185.16,9092.0,177.7792,177.9329,177.7312,177.8656,9092.0
2024-05-28 14:45:00,185.16,185.24,185.1,185.24,5456.0,177.8656,177.9425,177.808,177.9425,5456.0
2024-05-28 14:50:00,185.26,185.48,185.24,185.48,6927.0,177.9617,178.173,177.9425,178.173,6927.0
2024-05-28 14:55:00,185.46,185.68,185.44,185.55,8150.0,178.1538,178.3652,178.1346,178.2403,8150.0
2024-05-28 15:00:00,185.55,185.55,185.34,185.39,6407.0,178.2403,178.2403,178.0385,178.0866,6407.0
2024-05-28 15:05:00,185.43,185.73,185.43,185.59,6597.0,178.125,178.4132,178.125,178.2787,6597.0
2024-05-28 15:10:00,185.65,185.7,185.51,185.61,4339.0,178.3363,178.3844,178.2019,178.2979,4339.0
2024-05-28 15:15:00,185.57,185.71,185.55,185.69,5073.0,178.2595,178.394,178.2403,178.3748,5073.0
2024-05-28 15:20:00,185.69,185.69,185.46,185.5,10450.0,178.3748,178.3748,178.1538,178.1922,10450.0
2024-05-28 15:25:00,185.53,185.89,185.52,185.64,14081.0,178.2211,178.5669,178.2115,178.3267,14081.0
2024-05-28 15:30:00,185.68,185.85,185.67,185.81,9528.0,178.3652,178.5285,178.3555,178.49,9528.0
2024-05-28 15:35:00,185.78,185.94,185.68,185.69,10759.0,178.4612,178.6149,178.3652,178.3748,10759.0
2024-05-28 15:40:00,185.67,185.74,185.33,185.62,33014.0,178.3555,178.4228,178.0289,178.3075,33014.0
2024-05-28 15:45:00,185.61,185.72,185.31,185.39,27495.0,178.2979,178.4036,178.0097,178.0866,27495.0
2024-05-28 15:50:00,185.37,185.56,185.24,185.24,34000.0,178.0674,178.2499,177.9425,177.9425,34000.0
2024-05-28 15:55:00,185.29,185.29,184.87,185.04,131292.0,177.9905,177.9905,177.5871,177.7504,131292.0
2024-05-29 09:30:00,183.35,184.88,183.04,184.88,33569.0,176.1269,177.5967,175.8292,177.5967,33569.0
2024-05-29 09:35:00,184.88,185.6,184.09,185.48,25128.0,177.5967,178.2883,176.8378,178.173,25128.0
2024-05-29 09:40:00,185.48,185.74,184.88,185.73,7080.0,178.173,178.4228,177.5967,178.4132,7080.0
2024-05-29 09:45:00,185.54,185.62,185.1,185.56,23139.0,178.2307,178.3075,177.808,178.2499,23139.0
2024-05-29 09:50:00,185.5,185.63,184.75,185.03,19075.0,178.1922,178.3171,177.4718,177.7408,19075.0
2024-05-29 09:55:00,185.08,185.75,185.08,185.62,18931.0,177.7888,178.4324,177.7888,178.3075,18931.0
2024-05-29 10:00:00,185.65,186.04,185.48,185.49,21258.0,178.3363,178.711,178.173,178.1826,21258.0
2024-05-29 10:05:00,185.46,186.03,185.28,185.91,71587.0,178.1538,178.7014,177.9809,178.5861,71587.0
2024-05-29 10:10:00,185.91,186.27,185.85,186.2,27763.0,178.5861,178.9319,178.5285,178.8647,27763.0
2024-05-29 10:15:00,186.21,186.42,186.07,186.42,29292.0,178.8743,179.076,178.7398,179.076,29292.0
2024-05-29 10:20:00,186.44,186.48,185.39,185.53,112335.0,179.0952,179.1336,178.0866,178.2211,112335.0
2024-05-29 10:25:00,185.68,185.96,185.47,185.66,45810.0,178.3652,178.6341,178.1634,178.3459,45810.0
2024-05-29 10:30:00,185.75,185.92,185.21,185.28,7351.0,178.4324,178.5957,177.9137,177.9809,7351.0
2024-05-29 10:35:00,185.27,185.48,185.17,185.43,10302.0,177.9713,178.173,177.8752,178.125,10302.0
2024-05-29 10:40:00,185.43,185.61,185.03,185.18,12875.0,178.125,178.2979,177.7408,177.8849,12875.0
2024-05-29 10:45:00,185.22,185.5,185.06,185.42,20033.0,177.9233,178.1922,177.7696,178.1154,20033.0
2024-05-29 10:50:00,185.53,185.57,185.25,185.3,14147.0,178.2211,178.2595,177.9521,178.0001,14147.0
2024-05-29 10:55:00,185.18,185.64,185.18,185.57,10073.0,177.8849,178.3267,177.8849,178.2595,10073.0
2024-05-29 11:00:00,185.6,185.6,184.92,185.03,54767.0,178.2883,178.2883,177.6351,177.7408,54767.0
2024-05-29 11:05:00,184.94,185.15,184.88,185.11,18130.0,177.6543,177.856,177.5967,177.8176,18130.0
2024-05-29 11:10:00,185.06,185.31,185.0,185.14,6135.0,177.7696,178.0097,177.7119,177.8464,6135.0
2024-05-29 11:15:00,185.23,185.73,185.23,185.58,5163.0,177.9329,178.4132,177.9329,178.2691,5163.0
2024-05-29 11:20:00,185.55,185.7,185.49,185.52,6745.0,178.2403,178.3844,178.1826,178.2115,6745.0
2024-05-29 11:25:00,185.52,185.57,185.41,185.45,6774.0,178.2115,178.2595,178.1058,178.1442,6774.0
2024-05-29 11:30:00,185.44,185.52,185.0,185.26,22958.0,178.1346,178.2115,177.7119,177.9617,22958.0
2024-05-29 11:35:00,185.24,185.38,185.23,185.3,3284.0,177.9425,178.077,177.9329,178.0001,3284.0
2024-05-29 11:40:00,185.23,185.41,185.22,185.41,3395.0,177.9329,178.1058,177.9233,178.1058,3395.0
2024-05-29 11:45:00,185.34,185.51,185.34,185.5,5553.0,178.0385,178.2019,178.0385,178.1922,5553.0
2024-05-29 11:50:00,185.55,185.85,185.5,185.84,33350.0,178.2403,178.5285,178.1922,178.5188,33350.0
2024-05-29 11:55:00,185.79,185.88,185.61,185.61,6929.0,178.4708,178.5573,178.2979,178.2979,6929.0
2024-05-29 12:00:00,185.61,185.61,185.08,185.08,7766.0,178.2979,178.2979,177.7888,177.7888,7766.0
2024-05-29 12:05:00,185.07,185.32,185.07,185.32,4559.0,177.7792,178.0193,177.7792,178.0193,4559.0
2024-05-29 12:10:00,185.33,185.46,185.32,185.39,3626.0,178.0289,178.1538,178.0193,178.0866,3626.0
2024-05-29 12:15:00,185.42,185.73,185.38,185.7,5361.0,178.1154,178.4132,178.077,178.3844,5361.0
2024-05-29 12:20:00,185.68,185.74,185.6,185.6,9591.0,178.3652,178.4228,178.2883,178.2883,9591.0
2024-05-29 12:25:00,185.59,185.65,185.56,185.65,2178.0,178.2787,178.3363,178.2499,178.3363,2178.0
2024-05-29 12:30:00,185.65,185.7,185.55,185.64,5057.0,178.3363,178.3844,178.2403,178.3267,5057.0
2024-05-29 12:35:00,185.64,185.74,185.56,185.56,3889.0,178.3267,178.4228,178.2499,178.2499,3889.0
2024-05-29 12:40:00,185.56,185.62,185.44,185.47,3920.0,178.2499,178.3075,178.1346,178.1634,3920.0
2024-05-29 12:45:00,185.49,185.57,185.46,185.52,1315.0,178.1826,178.2595,178.1538,178.2115,1315.0
2024-05-29 12:50:00,185.45,185.73,185.45,185.63,3660.0,178.1442,178.4132,178.1442,178.3171,3660.0
2024-05-29 12:55:00,185.62,185.66,185.57,185.58,1411.0,178.3075,178.3459,178.2595,178.2691,1411.0
2024-05-29 13:00:00,185.57,185.62,185.38,185.44,7604.0,178.2595,178.3075,178.077,178.1346,7604.0
2024-05-29 13:05:00,185.48,185.54,185.39,185.45,2900.0,178.173,178.2307,178.0866,178.1442,2900.0
2024-05-29 13:10:00,185.44,185.5,185.33,185.39,13348.0,178.1346,178.1922,178.0289,178.0866,13348.0
2024-05-29 13:15:00,185.39,185.4,185.33,185.4,1635.0,178.0866,178.0962,178.0289,178.0962,1635.0
2024-05-29 13:20:00,185.45,185.71,185.4,185.7,2941.0,178.1442,178.394,178.0962,178.3844,2941.0
2024-05-29 13:25:00,185.7,185.78,185.6,185.68,20240.0,178.3844,178.4612,178.2883,178.3652,20240.0
2024-05-29 13:30:00,185.67,185.72,185.61,185.62,4015.0,178.3555,178.4036,178.2979,178.3075,4015.0
2024-05-29 13:35:00,185.58,185.76,185.53,185.76,5063.0,178.2691,178.442,178.2211,178.442,5063.0
2024-05-29 13:40:00,185.72,185.84,185.71,185.81,3213.0,178.4036,178.5188,178.394,178.49,3213.0
2024-05-29 13:45:00,185.81,185.82,185.67,185.79,4221.0,178.49,178.4996,178.3555,178.4708,4221.0
2024-05-29 13:50:00,185.85,186.14,185.78,186.14,4067.0,178.5285,178.807,178.4612,178.807,4067.0
2024-05-29 13:55:00,186.09,186.13,185.92,185.94,8064.0,178.759,178.7974,178.5957,178.6149,8064.0
2024-05-29 14:00:00,185.91,186.01,185.81,185.9,11246.0,178.5861,178.6822,178.49,178.5765,11246.0
2024-05-29 14:05:00,185.95,185.97,185.83,185.96,5730.0,178.6245,178.6437,178.5092,178.6341,5730.0
2024-05-29 14:10:00,185.98,186.02,185.79,185.83,7512.0,178.6533,178.6918,178.4708,178.5092,7512.0
2024-05-29 14:15:00,185.77,185.77,185.57,185.58,7146.0,178.4516,178.4516,178.2595,178.2691,7146.0
2024-05-29 14:20:00,185.58,185.62,185.41,185.49,4921.0,178.2691,178.3075,178.1058,178.1826,4921.0
2024-05-29 14:25:00,185.52,185.53,185.26,185.26,5550.0,178.2115,178.2211,177.9617,177.9617,5550.0
2024-05-29 14:30:00,185.26,185.32,185.18,185.25,7471.0,177.9617,178.0193,177.8849,177.9521,7471.0
2024-05-29 14:35:00,185.3,185.52,185.19,185.48,7526.0,178.0001,178.2115,177.8945,178.173,7526.0
2024-05-29 14:40:00,185.53,185.65,185.24,185.24,10424.0,178.2211,178.3363,177.9425,177.9425,10424.0
2024-05-29 14:45:00,185.22,185.22,185.03,185.06,3811.0,177.9233,177.9233,177.7408,177.7696,3811.0
2024-05-29 14:50:00,185.06,185.09,184.86,184.91,11137.0,177.7696,177.7984,177.5775,177.6255,11137.0
2024-05-29 14:55:00,184.9,184.96,184.83,184.89,11340.0,177.6159,177.6735,177.5486,177.6063,11340.0
2024-05-29 15:00:00,184.89,185.12,184.88,185.12,6772.0,177.6063,177.8272,177.5967,177.8272,6772.0
2024-05-29 15:05:00,185.12,185.13,184.96,184.99,6268.0,177.8272,177.8368,177.6735,177.7023,6268.0
2024-05-29 15:10:00,185.0,185.03,184.81,185.0,34735.0,177.7119,177.7408,177.5294,177.7119,34735.0
2024-05-29 15:15:00,184.93,185.1,184.88,184.98,14989.0,177.6447,177.808,177.5967,177.6927,14989.0
2024-05-29 15:20:00,185.11,185.34,185.05,185.34,5980.0,177.8176,178.0385,177.76,178.0385,5980.0
2024-05-29 15:25:00,185.38,185.62,185.34,185.52,8225.0,178.077,178.3075,178.0385,178.2115,8225.0
2024-05-29 15:30:00,185.47,185.48,185.27,185.37,10444.0,178.1634,178.173,177.9713,178.0674,10444.0
2024-05-29 15:35:00,185.34,185.8,185.34,185.8,5591.0,178.0385,178.4804,178.0385,178.4804,5591.0
2024-05-29 15:40:00,185.79,185.8,185.54,185.64,10255.0,178.4708,178.4804,178.2307,178.3267,10255.0
2024-05-29 15:45:00,185.64,185.77,185.48,185.59,13003.0,178.3267,178.4516,178.173,178.2787,13003.0
2024-05-29 15:50:00,185.62,185.71,185.47,185.62,17953.0,178.3075,178.394,178.1634,178.3075,17953.0
2024-05-29 15:55:00,185.66,185.67,185.22,185.31,83239.0,178.3459,178.3555,177.9233,178.0097,83239.0
2024-05-30 09:30:00,186.4,186.7,185.34,186.6,46311.0,179.0568,179.345,178.0385,179.2489,46311.0
2024-05-30 09:35:00,186.56,187.09,186.1,186.96,13267.0,179.2105,179.7196,178.7686,179.5947,13267.0
2024-05-30 09:40:00,187.11,187.38,186.73,187.19,6660.0,179.7388,179.9982,179.3738,179.8157,6660.0
2024-05-30 09:45:00,187.12,187.46,186.8,187.46,12444.0,179.7484,180.075,179.441,180.075,12444.0
2024-05-30 09:50:00,187.39,187.98,187.07,187.81,18648.0,180.0078,180.5745,179.7004,180.4112,18648.0
2024-05-30 09:55:00,187.73,188.07,187.68,187.98,6703.0,180.3344,180.661,180.2864,180.5745,6703.0
2024-05-30 10:00:00,187.98,188.1,187.61,188.09,15266.0,180.5745,180.6898,180.2191,180.6802,15266.0
2024-05-30 10:05:00,187.96,188.25,187.92,188.14,6079.0,180.5553,180.8339,180.5169,180.7282,6079.0
2024-05-30 10:10:00,188.2,188.37,187.42,187.42,28815.0,180.7859,180.9492,180.0366,180.0366,28815.0
2024-05-30 10:15:00,187.41,187.5,187.27,187.49,10128.0,180.027,180.1135,179.8925,180.1038,10128.0
2024-05-30 10:20:00,187.57,188.08,187.5,187.82,6795.0,180.1807,180.6706,180.1135,180.4208,6795.0
2024-05-30 10:25:00,187.78,187.83,187.4,187.45,5456.0,180.3824,180.4305,180.0174,180.0654,5456.0
2024-05-30 10:30:00,187.43,187.84,187.3,187.83,9870.0,180.0462,180.4401,179.9213,180.4305,9870.0
2024-05-30 10:35:00,187.93,188.4,187.88,188.39,7167.0,180.5265,180.978,180.4785,180.9684,7167.0
2024-05-30 10:40:00,188.36,188.38,187.88,188.02,12764.0,180.9396,180.9588,180.4785,180.613,12764.0
2024-05-30 10:45:00,188.06,188.13,187.88,188.02,4285.0,180.6514,180.7186,180.4785,180.613,4285.0
2024-05-30 10:50:00,187.92,188.12,187.79,187.8,6908.0,180.5169,180.709,180.392,180.4016,6908.0
2024-05-30 10:55:00,187.89,187.89,187.56,187.75,6105.0,180.4881,180.4881,180.1711,180.3536,6105.0
2024-05-30 11:00:00,187.64,187.87,187.63,187.71,3227.0,180.2479,180.4689,180.2383,180.3152,3227.0
2024-05-30 11:05:00,187.76,188.13,187.68,187.99,9936.0,180.3632,180.7186,180.2864,180.5842,9936.0
2024-05-30 11:10:00,188.0,188.41,188.0,188.25,7205.0,180.5938,180.9876,180.5938,180.8339,7205.0
2024-05-30 11:15:00,188.33,188.65,188.3,188.63,3578.0,180.9108,181.2182,180.8819,181.1989,3578.0
2024-05-30 11:20:00,188.55,188.61,188.36,188.47,10359.0,181.1221,181.1797,180.9396,181.0452,10359.0
2024-05-30 11:25:00,188.54,188.59,188.28,188.28,5259.0,181.1125,181.1605,180.8627,180.8627,5259.0
2024-05-30 11:30:00,188.27,188.66,188.22,188.66,9214.0,180.8531,181.2278,180.8051,181.2278,9214.0
2024-05-30 11:35:00,188.58,188.65,188.49,188.59,8641.0,181.1509,181.2182,181.0645,181.1605,8641.0
2024-05-30 11:40:00,188.65,188.82,188.63,188.63,9844.0,181.2182,181.3815,181.1989,181.1989,9844.0
2024-05-30 11:45:00,188.7,188.74,188.45,188.58,13325.0,181.2662,181.3046,181.026,181.1509,13325.0
2024-05-30 11:50:00,188.57,188.66,188.48,188.5,5303.0,181.1413,181.2278,181.0548,181.0741,5303.0
2024-05-30 11:55:00,188.53,188.64,188.48,188.53,6425.0,181.1029,181.2085,181.0548,181.1029,6425.0
2024-05-30 12:00:00,188.53,188.68,188.51,188.68,4385.0,181.1029,181.247,181.0837,181.247,4385.0
2024-05-30 12:05:00,188.66,188.81,188.62,188.75,6925.0,181.2278,181.3718,181.1893,181.3142,6925.0
2024-05-30 12:10:00,188.8,188.87,188.57,188.72,7754.0,181.3622,181.4295,181.1413,181.2854,7754.0
2024-05-30 12:15:00,188.71,188.89,188.7,188.89,3229.0,181.2758,181.4487,181.2662,181.4487,3229.0
2024-05-30 12:20:00,188.86,188.93,188.66,188.77,7884.0,181.4199,181.4871,181.2278,181.3334,7884.0
2024-05-30 12:25:00,188.76,188.82,188.7,188.73,2809.0,181.3238,181.3815,181.2662,181.295,2809.0
2024-05-30 12:30:00,188.73,188.95,188.69,188.9,13103.0,181.295,181.5063,181.2566,181.4583,13103.0
2024-05-30 12:35:00,188.9,189.0,188.8,189.0,5215.0,181.4583,181.5544,181.3622,181.5544,5215.0
2024-05-30 12:40:00,189.0,189.08,188.87,189.06,6820.0,181.5544,181.6312,181.4295,181.612,6820.0
2024-05-30 12:45:00,189.05,189.3,189.04,189.3,6618.0,181.6024,181.8425,181.5928,181.8425,6618.0
2024-05-30 12:50:00,189.33,189.5,189.28,189.34,7543.0,181.8714,182.0347,181.8233,181.881,7543.0
2024-05-30 12:55:00,189.34,189.6,189.32,189.48,10591.0,181.881,182.1307,181.8618,182.0155,10591.0
2024-05-30 13:00:00,189.5,189.73,189.46,189.63,47694.0,182.0347,182.2556,181.9962,182.1595,47694.0
2024-05-30 13:05:00,189.64,189.69,189.54,189.62,6097.0,182.1691,182.2172,182.0731,182.1499,6097.0
2024-05-30 13:10:00,189.58,189.62,189.33,189.36,10319.0,182.1115,182.1499,181.8714,181.9002,10319.0
2024-05-30 13:15:00,189.35,189.56,189.03,189.03,8185.0,181.8906,182.0923,181.5832,181.5832,8185.0
2024-05-30 13:20:00,189.0,189.3,189.0,189.3,5255.0,181.5544,181.8425,181.5544,181.8425,5255.0
2024-05-30 13:25:00,189.41,189.47,189.33,189.43,6283.0,181.9482,182.0058,181.8714,181.9674,6283.0
2024-05-30 13:30:00,189.48,189.62,189.37,189.62,8228.0,182.0155,182.1499,181.9098,182.1499,8228.0
2024-05-30 13:35:00,189.65,189.88,189.63,189.84,9315.0,182.1788,182.3997,182.1595,182.3613,9315.0
2024-05-30 13:40:00,189.88,189.89,189.76,189.84,7778.0,182.3997,182.4093,182.2844,182.3613,7778.0
2024-05-30 13:45:00,189.83,189.88,189.72,189.86,10644.0,182.3517,182.3997,182.246,182.3805,10644.0
2024-05-30 13:50:00,189.82,189.98,189.8,189.9,9196.0,182.3421,182.4958,182.3228,182.4189,9196.0
2024-05-30 13:55:00,189.87,189.9,189.62,189.73,38284.0,182.3901,182.4189,182.1499,182.2556,38284.0
2024-05-30 14:00:00,189.68,189.68,189.39,189.41,6432.0,182.2076,182.2076,181.929,181.9482,6432.0
2024-05-30 14:05:00,189.38,189.46,189.21,189.46,7344.0,181.9194,181.9962,181.7561,181.9962,7344.0
2024-05-30 14:10:00,189.48,189.74,189.45,189.59,14095.0,182.0155,182.2652,181.9866,182.1211,14095.0
2024-05-30 14:15:00,189.63,189.81,189.16,189.67,53559.0,182.1595,182.3325,181.7081,182.198,53559.0
2024-05-30 14:20:00,189.65,189.8,189.5,189.67,20245.0,182.1788,182.3228,182.0347,182.198,20245.0
2024-05-30 14:25:00,189.67,189.85,189.63,189.72,8887.0,182.198,182.3709,182.1595,182.246,8887.0
2024-05-30 14:30:00,189.77,189.92,189.71,189.91,10135.0,182.294,182.4381,182.2364,182.4285,10135.0
2024-05-30 14:35:00,189.91,190.09,189.86,189.97,16976.0,182.4285,182.6014,182.3805,182.4861,16976.0
2024-05-30 14:40:00,189.96,190.12,189.96,190.11,11318.0,182.4765,182.6302,182.4765,182.6206,11318.0
2024-05-30 14:45:00,190.11,190.13,189.96,189.97,15337.0,182.6206,182.6398,182.4765,182.4861,15337.0
2024-05-30 14:50:00,190.0,190.04,189.78,190.0,10876.0,182.515,182.5534,182.3036,182.515,10876.0
2024-05-30 14:55:00,190.04,190.16,189.99,190.08,11914.0,182.5534,182.6687,182.5054,182.5918,11914.0
2024-05-30 15:00:00,190.07,190.19,189.95,190.0,13155.0,182.5822,182.6975,182.4669,182.515,13155.0
2024-05-30 15:05:00,189.98,189.98,189.75,189.75,10285.0,182.4958,182.4958,182.2748,182.2748,10285.0
2024-05-30 15:10:00,189.76,190.08,189.75,190.05,11875.0,182.2844,182.5918,182.2748,182.563,11875.0
2024-05-30 15:15:00,190.04,190.29,190.0,190.06,16532.0,182.5534,182.7935,182.515,182.5726,16532.0
2024-05-30 15:20:00,190.07,190.11,189.7,189.78,26183.0,182.5822,182.6206,182.2268,182.3036,26183.0
2024-05-30 15:25:00,189.8,190.37,189.78,190.37,16282.0,182.3228,182.8704,182.3036,182.8704,16282.0
2024-05-30 15:30:00,190.38,190.49,190.16,190.39,23963.0,182.88,182.9857,182.6687,182.8896,23963.0
2024-05-30 15:35:00,190.34,190.42,189.99,190.16,20656.0,182.8416,182.9184,182.5054,182.6687,20656.0
2024-05-30 15:40:00,190.17,190.41,190.11,190.22,30946.0,182.6783,182.9088,182.6206,182.7263,30946.0
2024-05-30 15:45:00,190.2,190.54,190.2,190.46,32287.0,182.7071,183.0337,182.7071,182.9568,32287.0
2024-05-30 15:50:00,190.43,190.82,190.39,190.78,67962.0,182.928,183.3027,182.8896,183.2642,67962.0
2024-05-30 15:55:00,190.82,191.02,190.62,190.79,183550.0,183.3027,183.4948,183.1105,183.2738,183550.0
2024-05-31 09:30:00,191.88,192.71,191.17,192.62,47493.0,184.3209,185.1182,183.6389,185.0318,47493.0
2024-05-31 09:35:00,192.62,193.07,192.4,192.89,14631.0,185.0318,185.464,184.8204,185.2911,14631.0
2024-05-31 09:40:00,192.89,194.48,192.69,194.16,32992.0,185.2911,186.8185,185.099,186.5111,32992.0
2024-05-31 09:45:00,194.21,194.4,192.64,193.3,90015.0,186.5591,186.7416,185.051,185.685,90015.0
2024-05-31 09:50:00,193.23,193.59,193.16,193.38,13449.0,185.6177,185.9635,185.5505,185.7618,13449.0
2024-05-31 09:55:00,193.39,193.89,193.29,193.86,14116.0,185.7714,186.2517,185.6754,186.2229,14116.0
2024-05-31 10:00:00,193.87,193.87,193.45,193.62,15358.0,186.2325,186.2325,185.8291,185.9924,15358.0
2024-05-31 10:05:00,193.5,193.9,193.26,193.63,20425.0,185.8771,186.2613,185.6465,186.002,20425.0
2024-05-31 10:10:00,193.61,193.61,193.33,193.44,13341.0,185.9828,185.9828,185.7138,185.8194,13341.0
2024-05-31 10:15:00,193.36,194.3,193.22,194.27,50185.0,185.7426,186.6456,185.6081,186.6168,50185.0
2024-05-31 10:20:00,194.28,194.6,194.08,194.41,17552.0,186.6264,186.9338,186.4342,186.7512,17552.0
2024-05-31 10:25:00,194.5,195.06,194.5,194.59,22667.0,186.8377,187.3756,186.8377,186.9241,22667.0
2024-05-31 10:30:00,194.54,194.95,194.26,194.9,18925.0,186.8761,187.27,186.6071,187.2219,18925.0
2024-05-31 10:35:00,194.95,195.2,194.73,194.79,20598.0,187.27,187.5101,187.0586,187.1163,20598.0
2024-05-31 10:40:00,194.72,195.2,194.61,195.2,22571.0,187.049,187.5101,186.9434,187.5101,22571.0
2024-05-31 10:45:00,195.14,195.55,195.12,195.44,13694.0,187.4525,187.8463,187.4333,187.7407,13694.0
2024-05-31 10:50:00,195.35,195.89,195.29,195.82,11645.0,187.6542,188.1729,187.5966,188.1057,11645.0
2024-05-31 10:55:00,195.89,195.89,195.58,195.64,19247.0,188.1729,188.1729,187.8751,187.9328,19247.0
2024-05-31 11:00:00,195.66,195.66,195.23,195.43,20406.0,187.952,187.952,187.5389,187.7311,20406.0
2024-05-31 11:05:00,195.39,195.84,195.39,195.8,15713.0,187.6926,188.1249,187.6926,188.0865,15713.0
2024-05-31 11:10:00,195.8,195.8,195.36,195.36,15168.0,188.0865,188.0865,187.6638,187.6638,15168.0
2024-05-31 11:15:00,195.36,195.42,194.91,194.97,16428.0,187.6638,187.7214,187.2315,187.2892,16428.0
2024-05-31 11:20:00,194.98,195.53,194.92,195.45,15474.0,187.2988,187.8271,187.2411,187.7503,15474.0
2024-05-31 11:25:00,195.46,195.5,194.99,195.25,15362.0,187.7599,187.7983,187.3084,187.5581,15362.0
2024-05-31 11:30:00,195.25,195.45,195.14,195.32,10519.0,187.5581,187.7503,187.4525,187.6254,10519.0
2024-05-31 11:35:00,195.34,195.48,195.15,195.21,10421.0,187.6446,187.7791,187.4621,187.5197,10421.0
2024-05-31 11:40:00,195.28,195.46,195.11,195.34,8775.0,187.587,187.7599,187.4237,187.6446,8775.0
2024-05-31 11:45:00,195.36,195.42,194.95,194.97,26620.0,187.6638,187.7214,187.27,187.2892,26620.0
2024-05-31 11:50:00,195.07,195.45,195.05,195.25,14390.0,187.3852,187.7503,187.366,187.5581,14390.0
2024-05-31 11:55:00,195.28,195.4,195.21,195.29,20358.0,187.587,187.7022,187.5197,187.5966,20358.0
2024-05-31 12:00:00,195.3,195.31,194.94,195.0,24223.0,187.6062,187.6158,187.2604,187.318,24223.0
2024-05-31 12:05:00,195.0,195.05,194.73,194.92,10458.0,187.318,187.366,187.0586,187.2411,10458.0
2024-05-31 12:10:00,194.97,195.13,194.8,194.84,8639.0,187.2892,187.4429,187.1259,187.1643,8639.0
2024-05-31 12:15:00,194.75,194.75,194.3,194.46,10338.0,187.0778,187.0778,186.6456,186.7993,10338.0
2024-05-31 12:20:00,194.42,194.46,194.17,194.24,7029.0,186.7608,186.7993,186.5207,186.5879,7029.0
2024-05-31 12:25:00,194.22,194.25,193.96,193.96,7938.0,186.5687,186.5975,186.319,186.319,7938.0
2024-05-31 12:30:00,193.93,194.06,193.92,194.06,3290.0,186.2901,186.415,186.2805,186.415,3290.0
2024-05-31 12:35:00,194.05,194.28,193.93,194.12,40648.0,186.4054,186.6264,186.2901,186.4727,40648.0
2024-05-31 12:40:00,194.21,194.33,194.04,194.23,16905.0,186.5591,186.6744,186.3958,186.5783,16905.0
2024-05-31 12:45:00,194.21,194.21,194.0,194.0,7720.0,186.5591,186.5591,186.3574,186.3574,7720.0
2024-05-31 12:50:00,193.99,194.05,193.81,193.81,5862.0,186.3478,186.4054,186.1749,186.1749,5862.0
2024-05-31 12:55:00,193.92,193.96,193.7,193.76,8929.0,186.2805,186.319,186.0692,186.1268,8929.0
2024-05-31 13:00:00,193.73,193.84,193.6,193.66,11920.0,186.098,186.2037,185.9731,186.0308,11920.0
2024-05-31 13:05:00,193.59,193.75,193.56,193.69,5837.0,185.9635,186.1172,185.9347,186.0596,5837.0
2024-05-31 13:10:00,193.62,193.91,193.55,193.91,14788.0,185.9924,186.2709,185.9251,186.2709,14788.0
2024-05-31 13:15:00,193.93,194.14,193.92,194.07,12439.0,186.2901,186.4919,186.2805,186.4246,12439.0
2024-05-31 13:20:00,194.09,194.5,194.01,194.4,20618.0,186.4438,186.8377,186.367,186.7416,20618.0
2024-05-31 13:25:00,194.4,194.55,194.34,194.49,59482.0,186.7416,186.8857,186.684,186.8281,59482.0
2024-05-31 13:30:00,194.58,194.58,194.47,194.49,10733.0,186.9145,186.9145,186.8089,186.8281,10733.0
2024-05-31 13:35:00,194.5,194.5,194.14,194.17,9839.0,186.8377,186.8377,186.4919,186.5207,9839.0
2024-05-31 13:40:00,194.17,194.61,194.12,194.61,25197.0,186.5207,186.9434,186.4727,186.9434,25197.0
2024-05-31 13:45:00,194.58,194.64,194.3,194.3,43067.0,186.9145,186.9722,186.6456,186.6456,43067.0
2024-05-31 13:50:00,194.37,194.68,194.33,194.48,43811.0,186.7128,187.0106,186.6744,186.8185,43811.0
2024-05-31 13:55:00,194.53,194.57,194.32,194.32,14111.0,186.8665,186.9049,186.6648,186.6648,14111.0
2024-05-31 14:00:00,194.37,194.47,194.27,194.34,8331.0,186.7128,186.8089,186.6168,186.684,8331.0
2024-05-31 14:05:00,194.46,194.7,194.34,194.69,14348.0,186.7993,187.0298,186.684,187.0202,14348.0
2024-05-31 14:10:00,194.72,194.87,194.69,194.75,8401.0,187.049,187.1931,187.0202,187.0778,8401.0
2024-05-31 14:15:00,194.75,195.15,194.72,195.09,6218.0,187.0778,187.4621,187.049,187.4044,6218.0
2024-05-31 14:20:00,195.09,195.15,194.9,194.9,12797.0,187.4044,187.4621,187.2219,187.2219,12797.0
2024-05-31 14:25:00,194.81,194.92,194.75,194.81,7331.0,187.1355,187.2411,187.0778,187.1355,7331.0
2024-05-31 14:30:00,194.81,194.81,194.55,194.56,8309.0,187.1355,187.1355,186.8857,186.8953,8309.0
2024-05-31 14:35:00,194.59,194.63,194.5,194.53,7791.0,186.9241,186.9626,186.8377,186.8665,7791.0
2024-05-31 14:40:00,194.53,194.59,194.32,194.53,8544.0,186.8665,186.9241,186.6648,186.8665,8544.0
2024-05-31 14:45:00,194.59,194.64,194.36,194.43,11487.0,186.9241,186.9722,186.7032,186.7704,11487.0
2024-05-31 14:50:00,194.47,194.56,194.41,194.55,16667.0,186.8089,186.8953,186.7512,186.8857,16667.0
2024-05-31 14:55:00,194.52,194.79,194.52,194.63,17974.0,186.8569,187.1163,186.8569,186.9626,17974.0
2024-05-31 15:00:00,194.67,194.82,194.51,194.57,15668.0,187.001,187.1451,186.8473,186.9049,15668.0
2024-05-31 15:05:00,194.61,194.92,194.61,194.91,17526.0,186.9434,187.2411,186.9434,187.2315,17526.0
2024-05-31 15:10:00,194.85,195.15,194.83,194.98,33957.0,187.1739,187.4621,187.1547,187.2988,33957.0
2024-05-31 15:15:00,195.02,195.47,194.99,195.47,20194.0,187.3372,187.7695,187.3084,187.7695,20194.0
2024-05-31 15:20:00,195.42,195.5,195.25,195.33,24071.0,187.7214,187.7983,187.5581,187.635,24071.0
2024-05-31 15:25:00,195.37,195.56,195.25,195.25,25505.0,187.6734,187.8559,187.5581,187.5581,25505.0
2024-05-31 15:30:00,195.24,195.53,195.19,195.37,31756.0,187.5485,187.8271,187.5005,187.6734,31756.0
2024-05-31 15:35:00,195.36,195.36,195.15,195.23,33533.0,187.6638,187.6638,187.4621,187.5389,33533.0
2024-05-31 15:40:00,195.22,195.96,195.19,195.95,66586.0,187.5293,188.2402,187.5005,188.2306,66586.0
2024-05-31 15:45:00,195.91,196.38,195.7,196.35,64168.0,188.1921,188.6436,187.9904,188.6148,64168.0
2024-05-31 15:50:00,196.37,197.19,196.02,196.32,219555.0,188.634,189.4217,188.2978,188.586,219555.0
2024-05-31 15:55:00,196.32,196.77,195.57,195.92,513849.0,188.586,189.0183,187.8655,188.2017,513849.0
2024-06-03 09:30:00,196.0,196.48,195.61,196.39,34758.0,188.2786,188.7397,187.904,188.6532,34758.0
2024-06-03 09:35:00,196.39,196.45,194.99,195.16,9535.0,188.6532,188.7109,187.3084,187.4717,9535.0
2024-06-03 09:40:00,195.24,196.42,195.16,196.42,5622.0,187.5485,188.6821,187.4717,188.6821,5622.0
2024-06-03 09:45:00,196.22,196.24,195.12,195.91,8604.0,188.4899,188.5091,187.4333,188.1921,8604.0
2024-06-03 09:50:00,196.09,196.82,195.8,196.2,20031.0,188.3651,189.0663,188.0865,188.4707,20031.0
2024-06-03 09:55:00,195.97,196.47,195.8,196.0,16183.0,188.2498,188.7301,188.0865,188.2786,16183.0
2024-06-03 10:00:00,196.15,196.84,196.15,196.64,16027.0,188.4227,189.0855,188.4227,188.8934,16027.0
2024-06-03 10:05:00,196.72,197.83,196.63,197.62,15324.0,188.9702,190.0365,188.8838,189.8348,15324.0
2024-06-03 10:10:00,197.62,197.77,197.29,197.56,18819.0,189.8348,189.9789,189.5178,189.7771,18819.0
2024-06-03 10:15:00,197.67,197.77,197.47,197.62,24718.0,189.8828,189.9789,189.6907,189.8348,24718.0
2024-06-03 10:20:00,197.55,197.77,197.49,197.53,10606.0,189.7675,189.9789,189.7099,189.7483,10606.0
2024-06-03 10:25:00,197.61,197.7,196.77,196.77,13625.0,189.8252,189.9116,189.0183,189.0183,13625.0
2024-06-03 10:30:00,196.7,196.77,196.33,196.48,8765.0,188.951,189.0183,188.5956,188.7397,8765.0
2024-06-03 10:35:00,196.6,196.63,196.37,196.53,12987.0,188.855,188.8838,188.634,188.7877,12987.0
2024-06-03 10:40:00,196.59,196.96,196.05,196.24,10125.0,188.8454,189.2008,188.3266,188.5091,10125.0
2024-06-03 10:45:00,196.25,196.69,196.13,196.25,4843.0,188.5187,188.9414,188.4035,188.5187,4843.0
2024-06-03 10:50:00,196.11,197.21,196.11,196.49,6426.0,188.3843,189.4409,188.3843,188.7493,6426.0
2024-06-03 10:55:00,196.5,196.7,196.32,196.51,4552.0,188.7589,188.951,188.586,188.7685,4552.0
2024-06-03 11:00:00,196.58,197.1,196.35,196.87,8644.0,188.8357,189.3353,188.6148,189.1143,8644.0
2024-06-03 11:05:00,196.88,197.4,196.86,197.35,16034.0,189.1239,189.6234,189.1047,189.5754,16034.0
2024-06-03 11:10:00,197.38,197.67,197.08,197.45,40170.0,189.6042,189.8828,189.3161,189.6715,40170.0
2024-06-03 11:15:00,197.39,197.57,197.11,197.2,9878.0,189.6138,189.7867,189.3449,189.4313,9878.0
2024-06-03 11:20:00,197.2,197.47,197.12,197.42,8739.0,189.4313,189.6907,189.3545,189.6427,8739.0
2024-06-03 11:25:00,197.46,197.46,196.93,197.22,12687.0,189.6811,189.6811,189.172,189.4505,12687.0
2024-06-03 11:30:00,197.21,197.28,196.99,197.22,11433.0,189.4409,189.5082,189.2296,189.4505,11433.0
2024-06-03 11:35:00,197.16,197.4,196.97,197.03,8342.0,189.3929,189.6234,189.2104,189.268,8342.0
2024-06-03 11:40:00,197.03,197.1,196.85,197.1,9439.0,189.268,189.3353,189.0951,189.3353,9439.0
2024-06-03 11:45:00,197.01,197.37,197.0,197.16,7091.0,189.2488,189.5946,189.2392,189.3929,7091.0
2024-06-03 11:50:00,197.2,197.32,197.04,197.18,7240.0,189.4313,189.5466,189.2776,189.4121,7240.0
2024-06-03 11:55:00,197.02,197.24,196.72,196.73,13883.0,189.2584,189.4697,188.9702,188.9798,13883.0
2024-06-03 12:00:00,196.62,196.85,196.5,196.76,8266.0,188.8742,189.0951,188.7589,189.0087,8266.0
2024-06-03 12:05:00,196.67,196.99,196.67,196.96,4194.0,188.9222,189.2296,188.9222,189.2008,4194.0
2024-06-03 12:10:00,197.02,197.08,196.56,196.59,8728.0,189.2584,189.3161,188.8165,188.8454,8728.0
2024-06-03 12:15:00,196.61,196.75,196.33,196.51,5626.0,188.8646,188.9991,188.5956,188.7685,5626.0
2024-06-03 12:20:00,196.51,196.58,196.3,196.58,6207.0,188.7685,188.8357,188.5668,188.8357,6207.0
2024-06-03 12:25:00,196.66,196.77,196.25,196.25,58375.0,188.9126,189.0183,188.5187,188.5187,58375.0
2024-06-03 12:30:00,196.3,196.52,195.95,196.09,11311.0,188.5668,188.7781,188.2306,188.3651,11311.0
2024-06-03 12:35:00,196.16,196.44,196.11,196.37,7424.0,188.4323,188.7013,188.3843,188.634,7424.0
2024-06-03 12:40:00,196.44,196.54,196.04,196.31,16598.0,188.7013,188.7973,188.317,188.5764,16598.0
2024-06-03 12:45:00,196.24,196.3,195.74,195.8,19126.0,188.5091,188.5668,188.0288,188.0865,19126.0
2024-06-03 12:50:00,195.84,196.28,195.78,196.21,15760.0,188.1249,188.5476,188.0673,188.4803,15760.0
2024-06-03 12:55:00,196.27,196.28,196.11,196.21,6025.0,188.538,188.5476,188.3843,188.4803,6025.0
2024-06-03 13:00:00,196.15,196.21,195.64,195.81,6210.0,188.4227,188.4803,187.9328,188.0961,6210.0
2024-06-03 13:05:00,195.72,195.82,195.51,195.55,4185.0,188.0096,188.1057,187.8079,187.8463,4185.0
2024-06-03 13:10:00,195.67,195.68,195.27,195.68,11978.0,187.9616,187.9712,187.5774,187.9712,11978.0
2024-06-03 13:15:00,195.6,195.6,195.35,195.53,3656.0,187.8944,187.8944,187.6542,187.8271,3656.0
2024-06-03 13:20:00,195.59,195.89,195.55,195.8,6701.0,187.8847,188.1729,187.8463,188.0865,6701.0
2024-06-03 13:25:00,195.79,195.98,195.61,195.95,6429.0,188.0769,188.2594,187.904,188.2306,6429.0
2024-06-03 13:30:00,195.82,196.19,195.77,196.09,7784.0,188.1057,188.4611,188.0577,188.3651,7784.0
2024-06-03 13:35:00,196.07,196.53,195.99,196.25,20650.0,188.3458,188.7877,188.269,188.5187,20650.0
2024-06-03 13:40:00,196.14,196.4,196.13,196.26,5667.0,188.4131,188.6628,188.4035,188.5284,5667.0
2024-06-03 13:45:00,196.3,196.55,196.25,196.39,19881.0,188.5668,188.8069,188.5187,188.6532,19881.0
2024-06-03 13:50:00,196.4,196.4,196.15,196.22,10072.0,188.6628,188.6628,188.4227,188.4899,10072.0
2024-06-03 13:55:00,196.15,196.41,196.15,196.35,8657.0,188.4227,188.6724,188.4227,188.6148,8657.0
2024-06-03 14:00:00,196.36,196.5,196.3,196.43,5737.0,188.6244,188.7589,188.5668,188.6917,5737.0
2024-06-03 14:05:00,196.42,196.59,196.18,196.22,11471.0,188.6821,188.8454,188.4515,188.4899,11471.0
2024-06-03 14:10:00,196.22,196.4,196.18,196.36,27890.0,188.4899,188.6628,188.4515,188.6244,27890.0
2024-06-03 14:15:00,196.36,196.5,196.3,196.45,12045.0,188.6244,188.7589,188.5668,188.7109,12045.0
2024-06-03 14:20:00,196.51,196.54,196.33,196.37,3781.0,188.7685,188.7973,188.5956,188.634,3781.0
2024-06-03 14:25:00,196.41,196.53,196.35,196.45,26118.0,188.6724,188.7877,188.6148,188.7109,26118.0
2024-06-03 14:30:00,196.57,196.57,196.3,196.46,12081.0,188.8261,188.8261,188.5668,188.7205,12081.0
2024-06-03 14:35:00,196.41,196.53,196.38,196.44,9651.0,188.6724,188.7877,188.6436,188.7013,9651.0
2024-06-03 14:40:00,196.41,196.6,196.38,196.53,7268.0,188.6724,188.855,188.6436,188.7877,7268.0
2024-06-03 14:45:00,196.53,196.68,196.51,196.55,11104.0,188.7877,188.9318,188.7685,188.8069,11104.0
2024-06-03 14:50:00,196.54,196.57,196.35,196.54,14429.0,188.7973,188.8261,188.6148,188.7973,14429.0
2024-06-03 14:55:00,196.5,196.62,196.4,196.57,12506.0,188.7589,188.8742,188.6628,188.8261,12506.0
2024-06-03 15:00:00,196.62,196.74,196.51,196.6,13170.0,188.8742,188.9894,188.7685,188.855,13170.0
2024-06-03 15:05:00,196.54,196.77,196.41,196.62,8850.0,188.7973,189.0183,188.6724,188.8742,8850.0
2024-06-03 15:10:00,196.62,196.77,196.38,196.38,16781.0,188.8742,189.0183,188.6436,188.6436,16781.0
2024-06-03 15:15:00,196.38,196.55,196.37,196.52,4509.0,188.6436,188.8069,188.634,188.7781,4509.0
2024-06-03 15:20:00,196.45,196.54,196.3,196.45,7137.0,188.7109,188.7973,188.5668,188.7109,7137.0
2024-06-03 15:25:00,196.42,196.6,196.35,196.44,10536.0,188.6821,188.855,188.6148,188.7013,10536.0
2024-06-03 15:30:00,196.49,196.7,196.33,196.63,26355.0,188.7493,188.951,188.5956,188.8838,26355.0
2024-06-03 15:35:00,196.6,196.68,196.33,196.33,28147.0,188.855,188.9318,188.5956,188.5956,28147.0
2024-06-03 15:40:00,196.4,196.66,196.34,196.34,29052.0,188.6628,188.9126,188.6052,188.6052,29052.0
2024-06-03 15:45:00,196.39,196.75,196.35,196.68,35939.0,188.6532,188.9991,188.6148,188.9318,35939.0
2024-06-03 15:50:00,196.59,196.81,196.47,196.75,48397.0,188.8454,189.0567,188.7301,188.9991,48397.0
2024-06-03 15:55:00,196.76,197.02,196.51,196.99,124267.0,189.0087,189.2584,188.7685,189.2296,124267.0
2024-06-04 09:30:00,198.0,198.45,197.0,197.68,68182.0,190.1998,190.6321,189.2392,189.8924,68182.0
2024-06-04 09:35:00,197.67,197.67,197.19,197.19,6962.0,189.8828,189.8828,189.4217,189.4217,6962.0
2024-06-04 09:40:00,197.43,197.98,197.0,197.98,14418.0,189.6523,190.1806,189.2392,190.1806,14418.0
2024-06-04 09:45:00,197.95,198.02,197.61,197.76,18250.0,190.1518,190.219,189.8252,189.9693,18250.0
2024-06-04 09:50:00,197.76,198.63,197.7,198.55,41069.0,189.9693,190.805,189.9116,190.7281,41069.0
2024-06-04 09:55:00,198.58,199.25,198.42,199.25,56680.0,190.757,191.4006,190.6033,191.4006,56680.0
2024-06-04 10:00:00,199.29,199.82,199.29,199.77,26574.0,191.439,191.9481,191.439,191.9001,26574.0
2024-06-04 10:05:00,199.81,200.05,199.52,199.69,19355.0,191.9385,192.169,191.6599,191.8232,19355.0
2024-06-04 10:10:00,199.68,199.87,199.56,199.76,9370.0,191.8136,191.9961,191.6984,191.8905,9370.0
2024-06-04 10:15:00,199.73,200.13,199.67,199.9,13043.0,191.8617,192.2459,191.804,192.025,13043.0
2024-06-04 10:20:00,199.89,200.29,199.88,200.07,14794.0,192.0154,192.3996,192.0057,192.1883,14794.0
2024-06-04 10:25:00,200.0,200.6,199.92,200.6,24277.0,192.121,192.6974,192.0442,192.6974,24277.0
2024-06-04 10:30:00,200.59,200.63,200.0,200.01,18278.0,192.6878,192.7262,192.121,192.1306,18278.0
2024-06-04 10:35:00,199.97,200.05,199.68,199.82,20675.0,192.0922,192.169,191.8136,191.9481,20675.0
2024-06-04 10:40:00,199.82,200.37,199.82,199.87,51798.0,191.9481,192.4764,191.9481,191.9961,51798.0
2024-06-04 10:45:00,199.8,199.83,199.36,199.61,18186.0,191.9289,191.9577,191.5062,191.7464,18186.0
2024-06-04 10:50:00,199.51,199.65,199.21,199.21,10133.0,191.6503,191.7848,191.3621,191.3621,10133.0
2024-06-04 10:55:00,199.15,199.22,198.72,198.73,12640.0,191.3045,191.3717,190.8914,190.901,12640.0
2024-06-04 11:00:00,198.74,198.96,198.66,198.82,10765.0,190.9107,191.122,190.8338,190.9875,10765.0
2024-06-04 11:05:00,198.8,198.94,198.41,198.6,11297.0,190.9683,191.1028,190.5937,190.7762,11297.0
2024-06-04 11:10:00,198.59,198.69,198.38,198.42,5517.0,190.7666,190.8626,190.5648,190.6033,5517.0
2024-06-04 11:15:00,198.43,198.63,198.42,198.56,6751.0,190.6129,190.805,190.6033,190.7377,6751.0
2024-06-04 11:20:00,198.56,198.71,198.42,198.48,8644.0,190.7377,190.8818,190.6033,190.6609,8644.0
2024-06-04 11:25:00,198.43,198.59,198.26,198.29,5777.0,190.6129,190.7666,190.4496,190.4784,5777.0
2024-06-04 11:30:00,198.22,198.32,197.78,197.84,12081.0,190.4111,190.5072,189.9885,190.0461,12081.0
2024-06-04 11:35:00,197.78,198.02,197.7,197.8,10187.0,189.9885,190.219,189.9116,190.0077,10187.0
2024-06-04 11:40:00,197.92,198.03,197.69,197.78,9662.0,190.123,190.2286,189.902,189.9885,9662.0
2024-06-04 11:45:00,197.75,197.75,197.41,197.47,13730.0,189.9597,189.9597,189.6331,189.6907,13730.0
2024-06-04 11:50:00,197.45,197.86,197.44,197.81,8504.0,189.6715,190.0653,189.6619,190.0173,8504.0
2024-06-04 11:55:00,197.79,197.85,197.64,197.73,9323.0,189.9981,190.0557,189.854,189.9404,9323.0
2024-06-04 12:00:00,197.75,197.92,197.66,197.92,8866.0,189.9597,190.123,189.8732,190.123,8866.0
2024-06-04 12:05:00,197.92,197.94,197.75,197.8,10168.0,190.123,190.1422,189.9597,190.0077,10168.0
2024-06-04 12:10:00,197.81,197.9,197.75,197.8,15192.0,190.0173,190.1037,189.9597,190.0077,15192.0
2024-06-04 12:15:00,197.8,197.94,197.74,197.86,11300.0,190.0077,190.1422,189.9501,190.0653,11300.0
2024-06-04 12:20:00,197.87,198.07,197.87,198.01,6809.0,190.0749,190.2671,190.0749,190.2094,6809.0
2024-06-04 12:25:00,198.09,198.47,198.0,198.39,7814.0,190.2863,190.6513,190.1998,190.5744,7814.0
2024-06-04 12:30:00,198.29,198.49,198.28,198.47,8831.0,190.4784,190.6705,190.4688,190.6513,8831.0
2024-06-04 12:35:00,198.57,198.6,198.44,198.46,9166.0,190.7474,190.7762,190.6225,190.6417,9166.0
2024-06-04 12:40:00,198.46,198.82,198.45,198.72,5688.0,190.6417,190.9875,190.6321,190.8914,5688.0
2024-06-04 12:45:00,198.81,199.1,198.81,198.96,6387.0,190.9779,191.2565,190.9779,191.122,6387.0
2024-06-04 12:50:00,198.93,198.93,198.67,198.68,6134.0,191.0932,191.0932,190.8434,190.853,6134.0
2024-06-04 12:55:00,198.74,198.8,198.61,198.73,5223.0,190.9107,190.9683,190.7858,190.901,5223.0
2024-06-04 13:00:00,198.72,198.87,198.66,198.74,10399.0,190.8914,191.0355,190.8338,190.9107,10399.0
2024-06-04 13:05:00,198.73,198.84,198.68,198.76,9734.0,190.901,191.0067,190.853,190.9299,9734.0
2024-06-04 13:10:00,198.83,198.9,198.82,198.88,2735.0,190.9971,191.0644,190.9875,191.0451,2735.0
2024-06-04 13:15:00,198.88,199.02,198.75,198.94,7210.0,191.0451,191.1796,190.9203,191.1028,7210.0
2024-06-04 13:20:00,198.97,199.07,198.93,199.01,5677.0,191.1316,191.2277,191.0932,191.17,5677.0
2024-06-04 13:25:00,198.94,199.3,198.92,199.3,6250.0,191.1028,191.4486,191.0836,191.4486,6250.0
2024-06-04 13:30:00,199.38,199.42,199.18,199.41,9739.0,191.5254,191.5639,191.3333,191.5543,9739.0
2024-06-04 13:35:00,199.42,199.63,199.36,199.63,11668.0,191.5639,191.7656,191.5062,191.7656,11668.0
2024-06-04 13:40:00,199.63,199.71,199.48,199.54,18802.0,191.7656,191.8424,191.6215,191.6791,18802.0
2024-06-04 13:45:00,199.57,200.15,199.57,200.08,30582.0,191.708,192.2651,191.708,192.1979,30582.0
2024-06-04 13:50:00,200.08,200.08,199.81,200.05,22966.0,192.1979,192.1979,191.9385,192.169,22966.0
2024-06-04 13:55:00,200.05,200.14,199.84,199.98,25552.0,192.169,192.2555,191.9673,192.1018,25552.0
2024-06-04 14:00:00,199.98,200.16,199.85,200.14,22242.0,192.1018,192.2747,191.9769,192.2555,22242.0
2024-06-04 14:05:00,200.13,200.16,199.92,199.93,15419.0,192.2459,192.2747,192.0442,192.0538,15419.0
2024-06-04 14:10:00,199.95,200.0,199.66,199.77,13637.0,192.073,192.121,191.7944,191.9001,13637.0
2024-06-04 14:15:00,199.75,200.1,199.71,199.98,16310.0,191.8809,192.2171,191.8424,192.1018,16310.0
2024-06-04 14:20:00,200.02,200.17,200.01,200.1,32847.0,192.1402,192.2843,192.1306,192.2171,32847.0
2024-06-04 14:25:00,200.12,200.12,199.85,200.05,7900.0,192.2363,192.2363,191.9769,192.169,7900.0
2024-06-04 14:30:00,200.04,200.11,199.83,200.11,18941.0,192.1594,192.2267,191.9577,192.2267,18941.0
2024-06-04 14:35:00,200.11,200.5,200.03,200.46,144887.0,192.2267,192.6013,192.1498,192.5629,144887.0
2024-06-04 14:40:00,200.4,200.69,200.4,200.69,23229.0,192.5053,192.7838,192.5053,192.7838,23229.0
2024-06-04 14:45:00,200.72,200.82,200.62,200.81,31549.0,192.8127,192.9087,192.7166,192.8991,31549.0
2024-06-04 14:50:00,200.81,200.91,200.68,200.73,21853.0,192.8991,192.9952,192.7742,192.8223,21853.0
2024-06-04 14:55:00,200.77,201.0,200.61,200.61,27248.0,192.8607,193.0816,192.707,192.707,27248.0
2024-06-04 15:00:00,200.58,200.82,200.32,200.78,54057.0,192.6782,192.9087,192.4284,192.8703,54057.0
2024-06-04 15:05:00,200.72,201.3,200.66,201.09,88546.0,192.8127,193.3698,192.755,193.1681,88546.0
2024-06-04 15:10:00,200.98,201.54,200.96,201.54,22302.0,193.0624,193.6003,193.0432,193.6003,22302.0
2024-06-04 15:15:00,201.49,201.58,200.99,201.05,51835.0,193.5523,193.6388,193.072,193.1297,51835.0
2024-06-04 15:20:00,201.01,201.14,200.87,201.07,21278.0,193.0912,193.2161,192.9567,193.1489,21278.0
2024-06-04 15:25:00,201.06,201.1,200.65,200.65,22539.0,193.1393,193.1777,192.7454,192.7454,22539.0
2024-06-04 15:30:00,200.57,200.76,200.48,200.65,14294.0,192.6686,192.8511,192.5821,192.7454,14294.0
2024-06-04 15:35:00,200.64,200.65,200.45,200.55,16082.0,192.7358,192.7454,192.5533,192.6494,16082.0
2024-06-04 15:40:00,200.53,201.08,200.53,201.0,35011.0,192.6301,193.1585,192.6301,193.0816,35011.0
2024-06-04 15:45:00,200.99,201.08,200.75,200.89,97052.0,193.072,193.1585,192.8415,192.976,97052.0
2024-06-04 15:50:00,200.84,201.2,200.84,201.04,74576.0,192.9279,193.2737,192.9279,193.12,74576.0
2024-06-04 15:55:00,201.01,201.03,200.34,200.45,123241.0,193.0912,193.1104,192.4476,192.5533,123241.0
2024-06-05 09:30:00,200.26,200.89,199.89,200.19,30536.0,192.3708,192.976,192.0154,192.3035,30536.0
2024-06-05 09:35:00,200.28,200.28,199.69,200.19,8797.0,192.39,192.39,191.8232,192.3035,8797.0
2024-06-05 09:40:00,200.33,200.81,200.15,200.78,6053.0,192.438,192.8991,192.2651,192.8703,6053.0
2024-06-05 09:45:00,200.7,200.7,199.72,199.72,27263.0,192.7934,192.7934,191.852,191.852,27263.0
2024-06-05 09:50:00,199.68,199.82,199.29,199.4,9719.0,191.8136,191.9481,191.439,191.5447,9719.0
2024-06-05 09:55:00,199.43,200.01,199.43,200.0,5321.0,191.5735,192.1306,191.5735,192.121,5321.0
2024-06-05 10:00:00,199.9,200.08,199.55,200.08,12623.0,192.025,192.1979,191.6887,192.1979,12623.0
2024-06-05 10:05:00,200.06,200.2,199.76,199.88,14687.0,192.1787,192.3131,191.8905,192.0057,14687.0
2024-06-05 10:10:00,199.83,199.88,199.34,199.37,13409.0,191.9577,192.0057,191.487,191.5158,13409.0
2024-06-05 10:15:00,199.41,199.43,198.8,198.8,7661.0,191.5543,191.5735,190.9683,190.9683,7661.0
2024-06-05 10:20:00,198.82,199.05,198.69,198.93,6015.0,190.9875,191.2084,190.8626,191.0932,6015.0
2024-06-05 10:25:00,198.97,198.97,198.82,198.92,7320.0,191.1316,191.1316,190.9875,191.0836,7320.0
2024-06-05 10:30:00,199.02,199.53,198.9,199.41,7510.0,191.1796,191.6695,191.0644,191.5543,7510.0
2024-06-05 10:35:00,199.4,199.51,199.33,199.36,3335.0,191.5447,191.6503,191.4774,191.5062,3335.0
2024-06-05 10:40:00,199.52,199.59,199.1,199.1,5323.0,191.6599,191.7272,191.2565,191.2565,5323.0
2024-06-05 10:45:00,198.95,199.13,198.82,198.82,5207.0,191.1124,191.2853,190.9875,190.9875,5207.0
2024-06-05 10:50:00,198.76,198.83,198.49,198.83,5094.0,190.9299,190.9971,190.6705,190.9971,5094.0
2024-06-05 10:55:00,198.85,198.85,198.16,198.24,4341.0,191.0163,191.0163,190.3535,190.4304,4341.0
2024-06-05 11:00:00,198.29,198.29,198.09,198.14,3493.0,190.4784,190.4784,190.2863,190.3343,3493.0
2024-06-05 11:05:00,198.12,198.21,197.98,197.98,6770.0,190.3151,190.4015,190.1806,190.1806,6770.0
2024-06-05 11:10:00,198.05,198.22,197.82,198.14,25921.0,190.2478,190.4111,190.0269,190.3343,25921.0
2024-06-05 11:15:00,198.08,198.44,198.08,198.4,4732.0,190.2767,190.6225,190.2767,190.584,4732.0
2024-06-05 11:20:00,198.44,198.6,198.38,198.47,7093.0,190.6225,190.7762,190.5648,190.6513,7093.0
2024-06-05 11:25:00,198.48,198.67,198.41,198.6,4304.0,190.6609,190.8434,190.5937,190.7762,4304.0
2024-06-05 11:30:00,198.53,198.6,198.36,198.56,37451.0,190.7089,190.7762,190.5456,190.7377,37451.0
2024-06-05 11:35:00,198.55,198.81,198.54,198.8,6537.0,190.7281,190.9779,190.7185,190.9683,6537.0
2024-06-05 11:40:00,198.81,198.87,198.59,198.69,9918.0,190.9779,191.0355,190.7666,190.8626,9918.0
2024-06-05 11:45:00,198.64,199.09,198.59,198.96,9709.0,190.8146,191.2469,190.7666,191.122,9709.0
2024-06-05 11:50:00,198.88,199.0,198.84,198.91,2968.0,191.0451,191.1604,191.0067,191.074,2968.0
2024-06-05 11:55:00,198.89,198.91,198.81,198.87,3210.0,191.0547,191.074,190.9779,191.0355,3210.0
2024-06-05 12:00:00,198.88,198.88,198.67,198.67,3908.0,191.0451,191.0451,190.8434,190.8434,3908.0
2024-06-05 12:05:00,198.73,198.9,198.65,198.81,5405.0,190.901,191.0644,190.8242,190.9779,5405.0
2024-06-05 12:10:00,198.88,199.02,198.88,198.95,4696.0,191.0451,191.1796,191.0451,191.1124,4696.0
2024-06-05 12:15:00,198.94,198.98,198.38,198.38,13425.0,191.1028,191.1412,190.5648,190.5648,13425.0
2024-06-05 12:20:00,198.35,198.47,198.25,198.47,4336.0,190.536,190.6513,190.44,190.6513,4336.0
2024-06-05 12:25:00,198.49,198.51,198.17,198.3,7736.0,190.6705,190.6897,190.3631,190.488,7736.0
2024-06-05 12:30:00,198.23,198.58,198.23,198.58,4367.0,190.4207,190.757,190.4207,190.757,4367.0
2024-06-05 12:35:00,198.58,198.81,198.52,198.67,19045.0,190.757,190.9779,190.6993,190.8434,19045.0
2024-06-05 12:40:00,198.67,198.84,198.63,198.78,3924.0,190.8434,191.0067,190.805,190.9491,3924.0
2024-06-05 12:45:00,198.78,198.83,198.6,198.6,3729.0,190.9491,190.9971,190.7762,190.7762,3729.0
2024-06-05 12:50:00,198.59,198.61,198.43,198.49,4984.0,190.7666,190.7858,190.6129,190.6705,4984.0
2024-06-05 12:55:00,198.53,198.6,198.42,198.45,2836.0,190.7089,190.7762,190.6033,190.6321,2836.0
2024-06-05 13:00:00,198.49,198.49,198.09,198.24,5784.0,190.6705,190.6705,190.2863,190.4304,5784.0
2024-06-05 13:05:00,198.15,198.28,198.15,198.2,5228.0,190.3439,190.4688,190.3439,190.3919,5228.0
2024-06-05 13:10:00,198.28,198.28,198.0,198.16,5760.0,190.4688,190.4688,190.1998,190.3535,5760.0
2024-06-05 13:15:00,198.2,198.34,197.93,197.94,7106.0,190.3919,190.5264,190.1326,190.1422,7106.0
2024-06-05 13:20:00,197.85,198.37,197.69,198.35,14864.0,190.0557,190.5552,189.902,190.536,14864.0
2024-06-05 13:25:00,198.33,198.52,198.32,198.49,4586.0,190.5168,190.6993,190.5072,190.6705,4586.0
2024-06-05 13:30:00,198.5,198.56,198.33,198.38,5653.0,190.6801,190.7377,190.5168,190.5648,5653.0
2024-06-05 13:35:00,198.42,198.47,198.08,198.13,3753.0,190.6033,190.6513,190.2767,190.3247,3753.0
2024-06-05 13:40:00,198.13,198.24,198.05,198.23,2917.0,190.3247,190.4304,190.2478,190.4207,2917.0
2024-06-05 13:45:00,198.28,198.36,198.13,198.29,9514.0,190.4688,190.5456,190.3247,190.4784,9514.0
2024-06-05 13:50:00,198.27,198.4,198.24,198.27,4585.0,190.4592,190.584,190.4304,190.4592,4585.0
2024-06-05 13:55:00,198.25,198.25,197.97,197.99,39107.0,190.44,190.44,190.171,190.1902,39107.0
2024-06-05 14:00:00,197.99,198.08,197.93,198.07,6998.0,190.1902,190.2767,190.1326,190.2671,6998.0
2024-06-05 14:05:00,197.98,198.31,197.96,198.28,8383.0,190.1806,190.4976,190.1614,190.4688,8383.0
2024-06-05 14:10:00,198.34,198.52,198.27,198.52,3860.0,190.5264,190.6993,190.4592,190.6993,3860.0
2024-06-05 14:15:00,198.48,198.57,198.44,198.48,4915.0,190.6609,190.7474,190.6225,190.6609,4915.0
2024-06-05 14:20:00,198.48,198.72,198.46,198.68,2499.0,190.6609,190.8914,190.6417,190.853,2499.0
2024-06-05 14:25:00,198.62,198.75,198.44,198.47,5344.0,190.7954,190.9203,190.6225,190.6513,5344.0
2024-06-05 14:30:00,198.5,198.61,198.45,198.61,4387.0,190.6801,190.7858,190.6321,190.7858,4387.0
2024-06-05 14:35:00,198.63,198.8,198.62,198.78,6580.0,190.805,190.9683,190.7954,190.9491,6580.0
2024-06-05 14:40:00,198.75,198.98,198.74,198.98,7942.0,190.9203,191.1412,190.9107,191.1412,7942.0
2024-06-05 14:45:00,198.97,198.97,198.77,198.86,5231.0,191.1316,191.1316,190.9395,191.0259,5231.0
2024-06-05 14:50:00,198.84,198.86,198.56,198.6,4746.0,191.0067,191.0259,190.7377,190.7762,4746.0
2024-06-05 14:55:00,198.6,198.69,198.39,198.44,14889.0,190.7762,190.8626,190.5744,190.6225,14889.0
2024-06-05 15:00:00,198.44,198.59,198.38,198.53,10524.0,190.6225,190.7666,190.5648,190.7089,10524.0
2024-06-05 15:05:00,198.5,198.55,198.45,198.48,6554.0,190.6801,190.7281,190.6321,190.6609,6554.0
2024-06-05 15:10:00,198.48,198.48,198.06,198.13,31255.0,190.6609,190.6609,190.2574,190.3247,31255.0
2024-06-05 15:15:00,198.16,198.52,198.14,198.36,14831.0,190.3535,190.6993,190.3343,190.5456,14831.0
2024-06-05 15:20:00,198.34,198.38,198.17,198.22,35379.0,190.5264,190.5648,190.3631,190.4111,35379.0
2024-06-05 15:25:00,198.17,198.22,197.95,198.0,10915.0,190.3631,190.4111,190.1518,190.1998,10915.0
2024-06-05 15:30:00,198.02,198.23,198.0,198.11,8858.0,190.219,190.4207,190.1998,190.3055,8858.0
2024-06-05 15:35:00,198.11,198.13,197.99,198.12,9015.0,190.3055,190.3247,190.1902,190.3151,9015.0
2024-06-05 15:40:00,198.1,198.2,197.9,197.94,17746.0,190.2959,190.3919,190.1037,190.1422,17746.0
2024-06-05 15:45:00,197.95,198.03,197.85,197.95,18578.0,190.1518,190.2286,190.0557,190.1518,18578.0
2024-06-05 15:50:00,197.93,198.53,197.83,198.53,33363.0,190.1326,190.7089,190.0365,190.7089,33363.0
2024-06-05 15:55:00,198.5,198.53,198.09,198.22,92051.0,190.6801,190.7089,190.2863,190.4111,92051.0
2024-06-06 09:30:00,198.0,198.06,197.34,197.49,22497.0,190.1998,190.2574,189.5658,189.7099,22497.0
2024-06-06 09:35:00,197.61,197.81,196.76,197.63,12054.0,189.8252,190.0173,189.0087,189.8444,12054.0
2024-06-06 09:40:00,197.81,198.49,197.73,198.48,10173.0,190.0173,190.6705,189.9404,190.6609,10173.0
2024-06-06 09:45:00,198.48,199.04,198.47,199.04,6831.0,190.6609,191.1988,190.6513,191.1988,6831.0
2024-06-06 09:50:00,198.98,198.98,198.13,198.37,5818.0,191.1412,191.1412,190.3247,190.5552,5818.0
2024-06-06 09:55:00,198.54,199.11,198.54,198.9,3333.0,190.7185,191.2661,190.7185,191.0644,3333.0
2024-06-06 10:00:00,198.95,198.95,198.1,198.12,3385.0,191.1124,191.1124,190.2959,190.3151,3385.0
2024-06-06 10:05:00,198.09,198.26,198.07,198.21,2935.0,190.2863,190.4496,190.2671,190.4015,2935.0
2024-06-06 10:10:00,198.22,198.22,197.86,197.95,5644.0,190.4111,190.4111,190.0653,190.1518,5644.0
2024-06-06 10:15:00,198.01,198.19,197.92,198.1,5007.0,190.2094,190.3823,190.123,190.2959,5007.0
2024-06-06 10:20:00,198.1,198.23,197.93,198.23,11409.0,190.2959,190.4207,190.1326,190.4207,11409.0
2024-06-06 10:25:00,198.06,198.2,197.94,198.14,7988.0,190.2574,190.3919,190.1422,190.3343,7988.0
2024-06-06 10:30:00,198.17,198.17,197.47,197.65,9496.0,190.3631,190.3631,189.6907,189.8636,9496.0
2024-06-06 10:35:00,197.67,197.74,197.53,197.56,6411.0,189.8828,189.9501,189.7483,189.7771,6411.0
2024-06-06 10:40:00,197.62,197.76,197.61,197.66,3466.0,189.8348,189.9693,189.8252,189.8732,3466.0
2024-06-06 10:45:00,197.75,198.0,197.63,198.0,6279.0,189.9597,190.1998,189.8444,190.1998,6279.0
2024-06-06 10:50:00,197.98,198.12,197.89,197.97,3709.0,190.1806,190.3151,190.0941,190.171,3709.0
2024-06-06 10:55:00,197.93,198.08,197.87,197.89,8613.0,190.1326,190.2767,190.0749,190.0941,8613.0
2024-06-06 11:00:00,197.91,197.91,197.78,197.81,5060.0,190.1134,190.1134,189.9885,190.0173,5060.0
2024-06-06 11:05:00,197.84,197.85,197.57,197.84,3966.0,190.0461,190.0557,189.7867,190.0461,3966.0
2024-06-06 11:10:00,197.93,197.94,197.81,197.87,6491.0,190.1326,190.1422,190.0173,190.0749,6491.0
2024-06-06 11:15:00,197.82,198.18,197.72,198.18,4702.0,190.0269,190.3727,189.9308,190.3727,4702.0
2024-06-06 11:20:00,198.21,198.29,198.08,198.08,2831.0,190.4015,190.4784,190.2767,190.2767,2831.0
2024-06-06 11:25:00,198.12,198.16,197.89,198.09,9476.0,190.3151,190.3535,190.0941,190.2863,9476.0
2024-06-06 11:30:00,198.09,198.35,198.09,198.18,7663.0,190.2863,190.536,190.2863,190.3727,7663.0
2024-06-06 11:35:00,198.18,198.35,198.13,198.34,5659.0,190.3727,190.536,190.3247,190.5264,5659.0
2024-06-06 11:40:00,198.24,198.29,197.97,198.0,4795.0,190.4304,190.4784,190.171,190.1998,4795.0
2024-06-06 11:45:00,198.06,198.2,197.97,198.04,4578.0,190.2574,190.3919,190.171,190.2382,4578.0
2024-06-06 11:50:00,198.05,198.05,197.91,198.01,2475.0,190.2478,190.2478,190.1134,190.2094,2475.0
2024-06-06 11:55:00,198.03,198.25,197.93,198.18,6729.0,190.2286,190.44,190.1326,190.3727,6729.0
2024-06-06 12:00:00,198.12,198.14,198.03,198.1,6670.0,190.3151,190.3343,190.2286,190.2959,6670.0
2024-06-06 12:05:00,198.04,198.04,197.98,198.01,3183.0,190.2382,190.2382,190.1806,190.2094,3183.0
2024-06-06 12:10:00,197.99,198.11,197.97,197.98,7184.0,190.1902,190.3055,190.171,190.1806,7184.0
2024-06-06 12:15:00,197.96,198.47,197.96,198.18,13185.0,190.1614,190.6513,190.1614,190.3727,13185.0
2024-06-06 12:20:00,198.17,198.2,198.09,198.13,5492.0,190.3631,190.3919,190.2863,190.3247,5492.0
2024-06-06 12:25:00,198.11,198.36,197.96,198.36,5275.0,190.3055,190.5456,190.1614,190.5456,5275.0
2024-06-06 12:30:00,198.41,198.41,198.23,198.23,2781.0,190.5937,190.5937,190.4207,190.4207,2781.0
2024-06-06 12:35:00,198.3,198.38,198.18,198.38,2455.0,190.488,190.5648,190.3727,190.5648,2455.0
2024-06-06 12:40:00,198.3,198.35,198.18,198.29,2407.0,190.488,190.536,190.3727,190.4784,2407.0
2024-06-06 12:45:00,198.26,198.37,198.2,198.3,7271.0,190.4496,190.5552,190.3919,190.488,7271.0
2024-06-06 12:50:00,198.3,198.32,198.17,198.18,5817.0,190.488,190.5072,190.3631,190.3727,5817.0
2024-06-06 12:55:00,198.17,198.2,198.06,198.19,5266.0,190.3631,190.3919,190.2574,190.3823,5266.0
2024-06-06 13:00:00,198.14,198.19,198.05,198.18,4725.0,190.3343,190.3823,190.2478,190.3727,4725.0
2024-06-06 13:05:00,198.2,198.25,198.17,198.21,2158.0,190.3919,190.44,190.3631,190.4015,2158.0
2024-06-06 13:10:00,198.16,198.17,198.05,198.06,3492.0,190.3535,190.3631,190.2478,190.2574,3492.0
2024-06-06 13:15:00,198.06,198.14,198.05,198.06,2076.0,190.2574,190.3343,190.2478,190.2574,2076.0
2024-06-06 13:20:00,198.06,198.24,198.04,198.24,3522.0,190.2574,190.4304,190.2382,190.4304,3522.0
2024-06-06 13:25:00,198.31,198.38,198.28,198.34,2978.0,190.4976,190.5648,190.4688,190.5264,2978.0
2024-06-06 13:30:00,198.36,198.47,198.33,198.47,3968.0,190.5456,190.6513,190.5168,190.6513,3968.0
2024-06-06 13:35:00,198.49,198.5,198.4,198.47,1808.0,190.6705,190.6801,190.584,190.6513,1808.0
2024-06-06 13:40:00,198.44,198.67,198.36,198.66,2569.0,190.6225,190.8434,190.5456,190.8338,2569.0
2024-06-06 13:45:00,198.6,198.62,198.41,198.59,5480.0,190.7762,190.7954,190.5937,190.7666,5480.0
2024-06-06 13:50:00,198.56,198.78,198.56,198.62,6501.0,190.7377,190.9491,190.7377,190.7954,6501.0
2024-06-06 13:55:00,198.59,198.94,198.58,198.94,23265.0,190.7666,191.1028,190.757,191.1028,23265.0
2024-06-06 14:00:00,198.94,199.01,198.9,199.0,12171.0,191.1028,191.17,191.0644,191.1604,12171.0
2024-06-06 14:05:00,199.0,199.08,198.96,199.04,40107.0,191.1604,191.2373,191.122,191.1988,40107.0
2024-06-06 14:10:00,199.03,199.26,198.8,199.25,26771.0,191.1892,191.4102,190.9683,191.4006,26771.0
2024-06-06 14:15:00,199.2,199.59,199.14,199.5,13389.0,191.3525,191.7272,191.2949,191.6407,13389.0
2024-06-06 14:20:00,199.56,199.79,199.29,199.65,50919.0,191.6984,191.9193,191.439,191.7848,50919.0
2024-06-06 14:25:00,199.67,199.91,199.65,199.9,18800.0,191.804,192.0346,191.7848,192.025,18800.0
2024-06-06 14:30:00,199.9,200.01,199.62,200.0,21833.0,192.025,192.1306,191.756,192.121,21833.0
2024-06-06 14:35:00,200.0,200.03,199.71,199.78,10864.0,192.121,192.1498,191.8424,191.9097,10864.0
2024-06-06 14:40:00,199.81,199.96,199.59,199.71,26258.0,191.9385,192.0826,191.7272,191.8424,26258.0
2024-06-06 14:45:00,199.52,199.87,199.26,199.57,16032.0,191.6599,191.9961,191.4102,191.708,16032.0
2024-06-06 14:50:00,199.4,199.7,199.23,199.5,18078.0,191.5447,191.8328,191.3814,191.6407,18078.0
2024-06-06 14:55:00,199.53,199.76,199.47,199.54,8547.0,191.6695,191.8905,191.6119,191.6791,8547.0
2024-06-06 15:00:00,199.4,199.4,199.09,199.14,8425.0,191.5447,191.5447,191.2469,191.2949,8425.0
2024-06-06 15:05:00,199.24,199.57,199.21,199.42,33695.0,191.391,191.708,191.3621,191.5639,33695.0
2024-06-06 15:10:00,199.35,199.42,199.19,199.25,4144.0,191.4966,191.5639,191.3429,191.4006,4144.0
2024-06-06 15:15:00,199.29,199.29,199.03,199.12,8576.0,191.439,191.439,191.1892,191.2757,8576.0
2024-06-06 15:20:00,199.07,199.07,198.89,198.99,6595.0,191.2277,191.2277,191.0547,191.1508,6595.0
2024-06-06 15:25:00,199.06,199.18,198.87,198.99,10713.0,191.218,191.3333,191.0355,191.1508,10713.0
2024-06-06 15:30:00,198.99,199.41,198.95,199.4,48733.0,191.1508,191.5543,191.1124,191.5447,48733.0
2024-06-06 15:35:00,199.37,199.53,199.22,199.31,67144.0,191.5158,191.6695,191.3717,191.4582,67144.0
2024-06-06 15:40:00,199.34,199.6,199.3,199.35,72783.0,191.487,191.7368,191.4486,191.4966,72783.0
2024-06-06 15:45:00,199.35,199.56,199.11,199.41,62935.0,191.4966,191.6984,191.2661,191.5543,62935.0
2024-06-06 15:50:00,199.36,199.82,199.28,199.82,63745.0,191.5062,191.9481,191.4294,191.9481,63745.0
2024-06-06 15:55:00,199.88,199.88,199.41,199.52,98999.0,192.0057,192.0057,191.5543,191.6599,98999.0
2024-06-07 09:30:00,195.87,196.48,195.24,195.45,62191.0,188.1537,188.7397,187.5485,187.7503,62191.0
2024-06-07 09:35:00,195.44,195.78,194.57,194.71,18772.0,187.7407,188.0673,186.9049,187.0394,18772.0
2024-06-07 09:40:00,194.71,195.01,194.3,194.66,20916.0,187.0394,187.3276,186.6456,186.9914,20916.0
2024-06-07 09:45:00,194.55,194.61,193.72,194.37,34572.0,186.8857,186.9434,186.0884,186.7128,34572.0
2024-06-07 09:50:00,194.28,194.52,193.02,193.13,26747.0,186.6264,186.8569,185.416,185.5217,26747.0
2024-06-07 09:55:00,193.22,193.85,193.12,193.61,22593.0,185.6081,186.2133,185.5121,185.9828,22593.0
2024-06-07 10:00:00,193.72,193.78,193.0,193.04,31562.0,186.0884,186.1461,185.3968,185.4352,31562.0
2024-06-07 10:05:00,193.05,193.32,192.5,192.68,19867.0,185.4448,185.7042,184.9165,185.0894,19867.0
2024-06-07 10:10:00,192.63,192.64,192.16,192.25,18837.0,185.0414,185.051,184.5899,184.6763,18837.0
2024-06-07 10:15:00,192.3,192.35,191.75,192.0,15505.0,184.7244,184.7724,184.196,184.4362,15505.0
2024-06-07 10:20:00,191.99,192.87,191.99,192.8,27730.0,184.4266,185.2719,184.4266,185.2047,27730.0
2024-06-07 10:25:00,192.78,192.81,192.44,192.7,32448.0,185.1854,185.2143,184.8588,185.1086,32448.0
2024-06-07 10:30:00,192.63,192.71,192.32,192.55,19301.0,185.0414,185.1182,184.7436,184.9645,19301.0
2024-06-07 10:35:00,192.57,193.98,192.55,193.93,9426.0,184.9837,186.3382,184.9645,186.2901,9426.0
2024-06-07 10:40:00,194.01,194.14,193.86,194.08,6769.0,186.367,186.4919,186.2229,186.4342,6769.0
2024-06-07 10:45:00,194.1,194.38,194.0,194.03,4809.0,186.4534,186.7224,186.3574,186.3862,4809.0
2024-06-07 10:50:00,194.0,194.19,193.9,194.17,10564.0,186.3574,186.5399,186.2613,186.5207,10564.0
2024-06-07 10:55:00,194.19,194.28,193.84,194.13,13123.0,186.5399,186.6264,186.2037,186.4823,13123.0
2024-06-07 11:00:00,194.12,194.19,193.78,193.78,9294.0,186.4727,186.5399,186.1461,186.1461,9294.0
2024-06-07 11:05:00,193.76,193.86,193.64,193.64,5600.0,186.1268,186.2229,186.0116,186.0116,5600.0
2024-06-07 11:10:00,193.63,193.78,193.44,193.78,21092.0,186.002,186.1461,185.8194,186.1461,21092.0
2024-06-07 11:15:00,193.87,194.33,193.87,194.33,5644.0,186.2325,186.6744,186.2325,186.6744,5644.0
2024-06-07 11:20:00,194.37,194.68,194.34,194.68,4400.0,186.7128,187.0106,186.684,187.0106,4400.0
2024-06-07 11:25:00,194.68,194.89,194.27,194.43,10227.0,187.0106,187.2123,186.6168,186.7704,10227.0
2024-06-07 11:30:00,194.46,194.92,194.37,194.88,4688.0,186.7993,187.2411,186.7128,187.2027,4688.0
2024-06-07 11:35:00,194.8,194.95,194.76,194.85,2595.0,187.1259,187.27,187.0874,187.1739,2595.0
2024-06-07 11:40:00,194.78,194.9,194.73,194.85,5498.0,187.1067,187.2219,187.0586,187.1739,5498.0
2024-06-07 11:45:00,194.81,195.1,194.81,194.98,8663.0,187.1355,187.4141,187.1355,187.2988,8663.0
2024-06-07 11:50:00,195.01,195.1,194.69,194.74,3949.0,187.3276,187.4141,187.0202,187.0682,3949.0
2024-06-07 11:55:00,194.8,195.02,194.78,194.93,5979.0,187.1259,187.3372,187.1067,187.2508,5979.0
2024-06-07 12:00:00,194.91,194.91,194.58,194.65,7069.0,187.2315,187.2315,186.9145,186.9818,7069.0
2024-06-07 12:05:00,194.61,194.71,194.51,194.63,5410.0,186.9434,187.0394,186.8473,186.9626,5410.0
2024-06-07 12:10:00,194.63,194.63,194.49,194.5,3226.0,186.9626,186.9626,186.8281,186.8377,3226.0
2024-06-07 12:15:00,194.55,194.95,194.55,194.83,6630.0,186.8857,187.27,186.8857,187.1547,6630.0
2024-06-07 12:20:00,194.84,195.03,194.79,194.81,6282.0,187.1643,187.3468,187.1163,187.1355,6282.0
2024-06-07 12:25:00,194.76,194.82,194.73,194.74,2372.0,187.0874,187.1451,187.0586,187.0682,2372.0
2024-06-07 12:30:00,194.73,194.89,194.54,194.54,5538.0,187.0586,187.2123,186.8761,186.8761,5538.0
2024-06-07 12:35:00,194.54,194.54,194.28,194.3,1881.0,186.8761,186.8761,186.6264,186.6456,1881.0
2024-06-07 12:40:00,194.22,194.28,194.18,194.27,3663.0,186.5687,186.6264,186.5303,186.6168,3663.0
2024-06-07 12:45:00,194.29,194.55,194.24,194.38,9345.0,186.636,186.8857,186.5879,186.7224,9345.0
2024-06-07 12:50:00,194.35,194.42,194.25,194.36,5431.0,186.6936,186.7608,186.5975,186.7032,5431.0
2024-06-07 12:55:00,194.36,194.74,194.36,194.63,5476.0,186.7032,187.0682,186.7032,186.9626,5476.0
2024-06-07 13:00:00,194.63,194.65,194.51,194.56,6328.0,186.9626,186.9818,186.8473,186.8953,6328.0
2024-06-07 13:05:00,194.55,194.93,194.55,194.84,6788.0,186.8857,187.2508,186.8857,187.1643,6788.0
2024-06-07 13:10:00,194.88,194.92,194.62,194.84,9384.0,187.2027,187.2411,186.953,187.1643,9384.0
2024-06-07 13:15:00,194.88,195.2,194.88,195.12,3153.0,187.2027,187.5101,187.2027,187.4333,3153.0
2024-06-07 13:20:00,195.14,195.39,195.12,195.39,4634.0,187.4525,187.6926,187.4333,187.6926,4634.0
2024-06-07 13:25:00,195.34,195.39,195.26,195.31,6196.0,187.6446,187.6926,187.5677,187.6158,6196.0
2024-06-07 13:30:00,195.26,195.29,195.05,195.08,3920.0,187.5677,187.5966,187.366,187.3948,3920.0
2024-06-07 13:35:00,195.08,195.1,194.99,195.01,3158.0,187.3948,187.4141,187.3084,187.3276,3158.0
2024-06-07 13:40:00,194.97,195.07,194.88,194.99,7033.0,187.2892,187.3852,187.2027,187.3084,7033.0
2024-06-07 13:45:00,195.0,195.07,194.96,194.97,3692.0,187.318,187.3852,187.2796,187.2892,3692.0
2024-06-07 13:50:00,195.02,195.02,194.93,195.0,5176.0,187.3372,187.3372,187.2508,187.318,5176.0
2024-06-07 13:55:00,194.97,194.97,194.81,194.81,7556.0,187.2892,187.2892,187.1355,187.1355,7556.0
2024-06-07 14:00:00,194.81,194.81,194.26,194.36,12107.0,187.1355,187.1355,186.6071,186.7032,12107.0
2024-06-07 14:05:00,194.36,194.36,194.2,194.25,6312.0,186.7032,186.7032,186.5495,186.5975,6312.0
2024-06-07 14:10:00,194.25,194.39,194.18,194.37,4486.0,186.5975,186.732,186.5303,186.7128,4486.0
2024-06-07 14:15:00,194.34,194.4,194.18,194.25,9694.0,186.684,186.7416,186.5303,186.5975,9694.0
2024-06-07 14:20:00,194.24,194.51,194.22,194.49,6784.0,186.5879,186.8473,186.5687,186.8281,6784.0
2024-06-07 14:25:00,194.5,194.91,194.49,194.86,3571.0,186.8377,187.2315,186.8281,187.1835,3571.0
2024-06-07 14:30:00,194.91,195.15,194.91,195.0,4307.0,187.2315,187.4621,187.2315,187.318,4307.0
2024-06-07 14:35:00,195.06,195.11,195.01,195.11,4843.0,187.3756,187.4237,187.3276,187.4237,4843.0
2024-06-07 14:40:00,195.09,195.17,195.04,195.04,5150.0,187.4044,187.4813,187.3564,187.3564,5150.0
2024-06-07 14:45:00,195.04,195.11,195.0,195.07,5200.0,187.3564,187.4237,187.318,187.3852,5200.0
2024-06-07 14:50:00,195.06,195.22,194.95,195.15,10155.0,187.3756,187.5293,187.27,187.4621,10155.0
2024-06-07 14:55:00,195.15,195.15,194.91,194.97,8899.0,187.4621,187.4621,187.2315,187.2892,8899.0
2024-06-07 15:00:00,194.96,194.96,194.55,194.63,8226.0,187.2796,187.2796,186.8857,186.9626,8226.0
2024-06-07 15:05:00,194.62,194.72,194.53,194.61,9602.0,186.953,187.049,186.8665,186.9434,9602.0
2024-06-07 15:10:00,194.62,194.71,194.41,194.48,18491.0,186.953,187.0394,186.7512,186.8185,18491.0
2024-06-07 15:15:00,194.52,194.94,194.47,194.49,19511.0,186.8569,187.2604,186.8089,186.8281,19511.0
2024-06-07 15:20:00,194.46,194.61,194.41,194.58,8772.0,186.7993,186.9434,186.7512,186.9145,8772.0
2024-06-07 15:25:00,194.59,194.73,194.57,194.69,6970.0,186.9241,187.0586,186.9049,187.0202,6970.0
2024-06-07 15:30:00,194.74,195.13,194.66,195.03,15904.0,187.0682,187.4429,186.9914,187.3468,15904.0
2024-06-07 15:35:00,194.98,195.01,194.47,194.48,20835.0,187.2988,187.3276,186.8089,186.8185,20835.0
2024-06-07 15:40:00,194.5,194.58,194.35,194.4,17968.0,186.8377,186.9145,186.6936,186.7416,17968.0
2024-06-07 15:45:00,194.4,194.49,194.22,194.43,23614.0,186.7416,186.8281,186.5687,186.7704,23614.0
2024-06-07 15:50:00,194.39,194.8,194.3,194.69,37976.0,186.732,187.1259,186.6456,187.0202,37976.0
2024-06-07 15:55:00,194.73,194.83,194.08,194.25,133685.0,187.0586,187.1547,186.4342,186.5975,133685.0
2024-06-10 09:30:00,193.86,194.25,192.7,194.25,34875.0,186.2229,186.5975,185.1086,186.5975,34875.0
2024-06-10 09:35:00,194.21,194.22,193.09,193.09,6391.0,186.5591,186.5687,185.4832,185.4832,6391.0
2024-06-10 09:40:00,193.23,193.91,193.06,193.91,2845.0,185.6177,186.2709,185.4544,186.2709,2845.0
2024-06-10 09:45:00,193.8,194.28,193.72,194.22,6010.0,186.1653,186.6264,186.0884,186.5687,6010.0
2024-06-10 09:50:00,194.29,194.45,194.2,194.23,6613.0,186.636,186.7897,186.5495,186.5783,6613.0
2024-06-10 09:55:00,194.23,194.37,194.12,194.36,3537.0,186.5783,186.7128,186.4727,186.7032,3537.0
2024-06-10 10:00:00,194.35,194.92,194.35,194.83,4028.0,186.6936,187.2411,186.6936,187.1547,4028.0
2024-06-10 10:05:00,194.93,194.97,194.72,194.86,4114.0,187.2508,187.2892,187.049,187.1835,4114.0
2024-06-10 10:10:00,194.97,195.0,194.33,194.33,3120.0,187.2892,187.318,186.6744,186.6744,3120.0
2024-06-10 10:15:00,194.4,194.75,194.39,194.44,4693.0,186.7416,187.0778,186.732,186.7801,4693.0
2024-06-10 10:20:00,194.46,194.46,194.16,194.21,11069.0,186.7993,186.7993,186.5111,186.5591,11069.0
2024-06-10 10:25:00,194.21,194.21,193.78,193.87,12376.0,186.5591,186.5591,186.1461,186.2325,12376.0
2024-06-10 10:30:00,193.76,194.2,193.45,194.2,4914.0,186.1268,186.5495,185.8291,186.5495,4914.0
2024-06-10 10:35:00,194.06,194.11,193.83,194.08,2656.0,186.415,186.4631,186.1941,186.4342,2656.0
2024-06-10 10:40:00,194.1,194.24,194.1,194.24,1216.0,186.4534,186.5879,186.4534,186.5879,1216.0
2024-06-10 10:45:00,194.19,194.34,194.15,194.34,9393.0,186.5399,186.684,186.5015,186.684,9393.0
2024-06-10 10:50:00,194.35,194.36,194.0,194.0,8389.0,186.6936,186.7032,186.3574,186.3574,8389.0
2024-06-10 10:55:00,194.07,194.17,193.93,193.99,7834.0,186.4246,186.5207,186.2901,186.3478,7834.0
2024-06-10 11:00:00,193.94,193.99,193.82,193.91,6737.0,186.2998,186.3478,186.1845,186.2709,6737.0
2024-06-10 11:05:00,193.91,194.07,193.85,193.9,4079.0,186.2709,186.4246,186.2133,186.2613,4079.0
2024-06-10 11:10:00,193.91,194.06,193.82,193.83,2769.0,186.2709,186.415,186.1845,186.1941,2769.0
2024-06-10 11:15:00,193.94,194.17,193.83,194.17,4043.0,186.2998,186.5207,186.1941,186.5207,4043.0
2024-06-10 11:20:00,194.3,194.39,194.27,194.32,1339.0,186.6456,186.732,186.6168,186.6648,1339.0
2024-06-10 11:25:00,194.33,194.33,194.17,194.17,1094.0,186.6744,186.6744,186.5207,186.5207,1094.0
2024-06-10 11:30:00,194.24,194.48,194.24,194.41,2643.0,186.5879,186.8185,186.5879,186.7512,2643.0
2024-06-10 11:35:00,194.38,194.41,194.1,194.11,2325.0,186.7224,186.7512,186.4534,186.4631,2325.0
2024-06-10 11:40:00,194.1,194.25,194.01,194.25,4136.0,186.4534,186.5975,186.367,186.5975,4136.0
2024-06-10 11:45:00,194.29,194.9,194.29,194.84,7957.0,186.636,187.2219,186.636,187.1643,7957.0
2024-06-10 11:50:00,194.9,195.11,194.88,195.04,3736.0,187.2219,187.4237,187.2027,187.3564,3736.0
2024-06-10 11:55:00,195.1,195.13,194.77,194.82,17988.0,187.4141,187.4429,187.0971,187.1451,17988.0
2024-06-10 12:00:00,194.86,194.98,194.86,194.9,5864.0,187.1835,187.2988,187.1835,187.2219,5864.0
2024-06-10 12:05:00,194.94,195.08,194.85,194.96,19784.0,187.2604,187.3948,187.1739,187.2796,19784.0
2024-06-10 12:10:00,194.93,194.99,194.92,194.97,4695.0,187.2508,187.3084,187.2411,187.2892,4695.0
2024-06-10 12:15:00,194.95,195.11,194.92,194.98,4642.0,187.27,187.4237,187.2411,187.2988,4642.0
2024-06-10 12:20:00,194.99,195.17,194.97,195.15,75771.0,187.3084,187.4813,187.2892,187.4621,75771.0
2024-06-10 12:25:00,195.2,195.26,194.97,195.25,5215.0,187.5101,187.5677,187.2892,187.5581,5215.0
2024-06-10 12:30:00,195.22,195.22,195.06,195.15,5839.0,187.5293,187.5293,187.3756,187.4621,5839.0
2024-06-10 12:35:00,195.13,195.24,195.09,195.12,3448.0,187.4429,187.5485,187.4044,187.4333,3448.0
2024-06-10 12:40:00,195.08,195.27,195.07,195.07,6390.0,187.3948,187.5774,187.3852,187.3852,6390.0
2024-06-10 12:45:00,195.09,195.15,194.96,194.97,19132.0,187.4044,187.4621,187.2796,187.2892,19132.0
2024-06-10 12:50:00,194.96,195.1,194.95,195.08,30758.0,187.2796,187.4141,187.27,187.3948,30758.0
2024-06-10 12:55:00,195.05,195.17,194.96,195.02,23188.0,187.366,187.4813,187.2796,187.3372,23188.0
2024-06-10 13:00:00,195.04,195.14,195.03,195.08,5200.0,187.3564,187.4525,187.3468,187.3948,5200.0
2024-06-10 13:05:00,194.99,195.01,194.62,194.62,5823.0,187.3084,187.3276,186.953,186.953,5823.0
2024-06-10 13:10:00,194.57,194.86,194.56,194.86,49342.0,186.9049,187.1835,186.8953,187.1835,49342.0
2024-06-10 13:15:00,194.88,195.0,194.82,195.0,6530.0,187.2027,187.318,187.1451,187.318,6530.0
2024-06-10 13:20:00,195.03,195.24,194.75,195.06,20587.0,187.3468,187.5485,187.0778,187.3756,20587.0
2024-06-10 13:25:00,195.14,195.19,195.09,195.17,8772.0,187.4525,187.5005,187.4044,187.4813,8772.0
2024-06-10 13:30:00,195.22,195.31,195.17,195.27,2992.0,187.5293,187.6158,187.4813,187.5774,2992.0
2024-06-10 13:35:00,195.32,195.51,195.28,195.51,2378.0,187.6254,187.8079,187.587,187.8079,2378.0
2024-06-10 13:40:00,195.6,195.79,195.6,195.62,2443.0,187.8944,188.0769,187.8944,187.9136,2443.0
2024-06-10 13:45:00,195.62,195.74,195.62,195.65,2878.0,187.9136,188.0288,187.9136,187.9424,2878.0
2024-06-10 13:50:00,195.65,195.67,195.41,195.41,7670.0,187.9424,187.9616,187.7118,187.7118,7670.0
2024-06-10 13:55:00,195.47,195.48,195.35,195.41,5245.0,187.7695,187.7791,187.6542,187.7118,5245.0
2024-06-10 14:00:00,195.4,195.42,195.3,195.33,6954.0,187.7022,187.7214,187.6062,187.635,6954.0
2024-06-10 14:05:00,195.33,195.42,195.28,195.28,17788.0,187.635,187.7214,187.587,187.587,17788.0
2024-06-10 14:10:00,195.34,195.41,195.14,195.34,14258.0,187.6446,187.7118,187.4525,187.6446,14258.0
2024-06-10 14:15:00,195.35,195.73,195.34,195.68,5974.0,187.6542,188.0192,187.6446,187.9712,5974.0
2024-06-10 14:20:00,195.66,195.69,195.43,195.62,9967.0,187.952,187.9808,187.7311,187.9136,9967.0
2024-06-10 14:25:00,195.62,195.77,195.46,195.72,17609.0,187.9136,188.0577,187.7599,188.0096,17609.0
2024-06-10 14:30:00,195.68,195.79,195.51,195.79,3417.0,187.9712,188.0769,187.8079,188.0769,3417.0
2024-06-10 14:35:00,195.8,195.87,195.6,195.61,4555.0,188.0865,188.1537,187.8944,187.904,4555.0
2024-06-10 14:40:00,195.62,195.75,195.53,195.75,6345.0,187.9136,188.0384,187.8271,188.0384,6345.0
2024-06-10 14:45:00,195.77,196.01,195.77,195.99,5608.0,188.0577,188.2882,188.0577,188.269,5608.0
2024-06-10 14:50:00,196.02,196.07,195.91,195.99,2665.0,188.2978,188.3458,188.1921,188.269,2665.0
2024-06-10 14:55:00,195.96,196.04,195.93,195.97,3122.0,188.2402,188.317,188.2114,188.2498,3122.0
2024-06-10 15:00:00,195.96,195.99,195.89,195.89,2409.0,188.2402,188.269,188.1729,188.1729,2409.0
2024-06-10 15:05:00,195.8,195.85,195.54,195.55,2575.0,188.0865,188.1345,187.8367,187.8463,2575.0
2024-06-10 15:10:00,195.51,195.55,195.34,195.48,7472.0,187.8079,187.8463,187.6446,187.7791,7472.0
2024-06-10 15:15:00,195.53,195.54,195.32,195.34,4274.0,187.8271,187.8367,187.6254,187.6446,4274.0
2024-06-10 15:20:00,195.36,195.55,195.36,195.46,5257.0,187.6638,187.8463,187.6638,187.7599,5257.0
2024-06-10 15:25:00,195.49,195.67,195.49,195.67,1888.0,187.7887,187.9616,187.7887,187.9616,1888.0
2024-06-10 15:30:00,195.64,195.69,195.52,195.63,6949.0,187.9328,187.9808,187.8175,187.9232,6949.0
2024-06-10 15:35:00,195.66,195.68,195.51,195.64,10451.0,187.952,187.9712,187.8079,187.9328,10451.0
2024-06-10 15:40:00,195.58,195.66,195.12,195.19,14885.0,187.8751,187.952,187.4333,187.5005,14885.0
2024-06-10 15:45:00,195.19,195.29,194.93,194.93,30263.0,187.5005,187.5966,187.2508,187.2508,30263.0
2024-06-10 15:50:00,194.93,195.36,194.91,195.3,27472.0,187.2508,187.6638,187.2315,187.6062,27472.0
2024-06-10 15:55:00,195.32,195.36,194.61,194.73,175068.0,187.6254,187.6638,186.9434,187.0586,175068.0
2024-06-11 09:30:00,194.72,195.41,194.22,195.23,22395.0,187.049,187.7118,186.5687,187.5389,22395.0
2024-06-11 09:35:00,195.14,195.5,194.86,195.26,10863.0,187.4525,187.7983,187.1835,187.5677,10863.0
2024-06-11 09:40:00,195.09,195.22,194.56,195.21,12142.0,187.4044,187.5293,186.8953,187.5197,12142.0
2024-06-11 09:45:00,195.29,195.33,194.82,195.25,9706.0,187.5966,187.635,187.1451,187.5581,9706.0
2024-06-11 09:50:00,195.19,195.36,195.15,195.3,9902.0,187.5005,187.6638,187.4621,187.6062,9902.0
2024-06-11 09:55:00,195.49,195.49,195.08,195.39,9728.0,187.7887,187.7887,187.3948,187.6926,9728.0
2024-06-11 10:00:00,195.35,195.5,194.99,195.21,12146.0,187.6542,187.7983,187.3084,187.5197,12146.0
2024-06-11 10:05:00,195.25,195.52,195.24,195.34,13581.0,187.5581,187.8175,187.5485,187.6446,13581.0
2024-06-11 10:10:00,195.29,195.96,195.29,195.8,22542.0,187.5966,188.2402,187.5966,188.0865,22542.0
2024-06-11 10:15:00,195.8,195.92,195.62,195.67,10590.0,188.0865,188.2017,187.9136,187.9616,10590.0
2024-06-11 10:20:00,195.8,195.9,195.67,195.86,5892.0,188.0865,188.1825,187.9616,188.1441,5892.0
2024-06-11 10:25:00,195.86,196.15,195.81,195.93,5976.0,188.1441,188.4227,188.0961,188.2114,5976.0
2024-06-11 10:30:00,195.88,196.27,195.88,196.18,4222.0,188.1633,188.538,188.1633,188.4515,4222.0
2024-06-11 10:35:00,196.17,196.34,195.86,195.88,43993.0,188.4419,188.6052,188.1441,188.1633,43993.0
2024-06-11 10:40:00,195.82,195.82,195.51,195.58,36931.0,188.1057,188.1057,187.8079,187.8751,36931.0
2024-06-11 10:45:00,195.57,196.0,195.49,196.0,10782.0,187.8655,188.2786,187.7887,188.2786,10782.0
2024-06-11 10:50:00,196.03,196.22,195.96,196.19,69089.0,188.3074,188.4899,188.2402,188.4611,69089.0
2024-06-11 10:55:00,196.15,196.15,195.91,195.99,29425.0,188.4227,188.4227,188.1921,188.269,29425.0
2024-06-11 11:00:00,195.84,196.12,195.72,195.82,33226.0,188.1249,188.3939,188.0096,188.1057,33226.0
2024-06-11 11:05:00,195.77,195.82,195.55,195.58,18168.0,188.0577,188.1057,187.8463,187.8751,18168.0
2024-06-11 11:10:00,195.59,195.7,195.52,195.56,19150.0,187.8847,187.9904,187.8175,187.8559,19150.0
2024-06-11 11:15:00,195.54,195.66,195.41,195.66,11451.0,187.8367,187.952,187.7118,187.952,11451.0
2024-06-11 11:20:00,195.61,196.0,195.59,195.87,31728.0,187.904,188.2786,187.8847,188.1537,31728.0
2024-06-11 11:25:00,195.87,195.99,195.68,195.76,11285.0,188.1537,188.269,187.9712,188.0481,11285.0
2024-06-11 11:30:00,195.76,195.92,195.76,195.79,12126.0,188.0481,188.2017,188.0481,188.0769,12126.0
2024-06-11 11:35:00,195.79,195.9,195.75,195.75,15085.0,188.0769,188.1825,188.0384,188.0384,15085.0
2024-06-11 11:40:00,195.69,195.83,195.69,195.72,9581.0,187.9808,188.1153,187.9808,188.0096,9581.0
2024-06-11 11:45:00,195.8,195.95,195.7,195.72,10257.0,188.0865,188.2306,187.9904,188.0096,10257.0
2024-06-11 11:50:00,195.66,195.74,195.42,195.46,10147.0,187.952,188.0288,187.7214,187.7599,10147.0
2024-06-11 11:55:00,195.44,195.44,194.89,194.9,19756.0,187.7407,187.7407,187.2123,187.2219,19756.0
2024-06-11 12:00:00,194.9,195.03,194.81,195.03,14041.0,187.2219,187.3468,187.1355,187.3468,14041.0
2024-06-11 12:05:00,195.0,195.01,194.91,194.95,13653.0,187.318,187.3276,187.2315,187.27,13653.0
2024-06-11 12:10:00,194.91,194.99,194.69,194.74,11041.0,187.2315,187.3084,187.0202,187.0682,11041.0
2024-06-11 12:15:00,194.76,194.93,194.66,194.85,16987.0,187.0874,187.2508,186.9914,187.1739,16987.0
2024-06-11 12:20:00,194.87,195.01,194.87,194.87,8996.0,187.1931,187.3276,187.1931,187.1931,8996.0
2024-06-11 12:25:00,194.91,195.12,194.91,195.1,15053.0,187.2315,187.4333,187.2315,187.4141,15053.0
2024-06-11 12:30:00,195.14,195.16,194.9,194.98,9871.0,187.4525,187.4717,187.2219,187.2988,9871.0
2024-06-11 12:35:00,194.98,195.1,194.88,195.07,15378.0,187.2988,187.4141,187.2027,187.3852,15378.0
2024-06-11 12:40:00,195.07,195.25,195.07,195.19,6799.0,187.3852,187.5581,187.3852,187.5005,6799.0
2024-06-11 12:45:00,195.24,195.33,195.01,195.01,6131.0,187.5485,187.635,187.3276,187.3276,6131.0
2024-06-11 12:50:00,195.03,195.09,194.93,195.03,6384.0,187.3468,187.4044,187.2508,187.3468,6384.0
2024-06-11 12:55:00,195.02,195.25,194.98,195.25,8549.0,187.3372,187.5581,187.2988,187.5581,8549.0
2024-06-11 13:00:00,195.24,195.3,195.1,195.2,9325.0,187.5485,187.6062,187.4141,187.5101,9325.0
2024-06-11 13:05:00,195.12,195.22,195.12,195.17,1617.0,187.4333,187.5293,187.4333,187.4813,1617.0
2024-06-11 13:10:00,195.18,195.37,195.09,195.09,10023.0,187.4909,187.6734,187.4044,187.4044,10023.0
2024-06-11 13:15:00,195.12,195.16,194.95,194.98,3093.0,187.4333,187.4717,187.27,187.2988,3093.0
2024-06-11 13:20:00,194.96,195.03,194.9,194.9,24101.0,187.2796,187.3468,187.2219,187.2219,24101.0
2024-06-11 13:25:00,194.91,194.98,194.84,194.87,19820.0,187.2315,187.2988,187.1643,187.1931,19820.0
2024-06-11 13:30:00,194.91,195.03,194.9,194.95,12741.0,187.2315,187.3468,187.2219,187.27,12741.0
2024-06-11 13:35:00,194.94,194.98,194.85,194.9,15373.0,187.2604,187.2988,187.1739,187.2219,15373.0
2024-06-11 13:40:00,194.95,195.05,194.9,194.97,17117.0,187.27,187.366,187.2219,187.2892,17117.0
2024-06-11 13:45:00,194.97,195.08,194.94,194.94,20719.0,187.2892,187.3948,187.2604,187.2604,20719.0
2024-06-11 13:50:00,194.93,194.93,194.82,194.84,15146.0,187.2508,187.2508,187.1451,187.1643,15146.0
2024-06-11 13:55:00,194.83,194.9,194.68,194.81,11437.0,187.1547,187.2219,187.0106,187.1355,11437.0
2024-06-11 14:00:00,194.78,194.98,194.68,194.98,13326.0,187.1067,187.2988,187.0106,187.2988,13326.0
2024-06-11 14:05:00,194.96,194.96,194.72,194.74,5901.0,187.2796,187.2796,187.049,187.0682,5901.0
2024-06-11 14:10:00,194.72,194.93,194.71,194.75,64629.0,187.049,187.2508,187.0394,187.0778,64629.0
2024-06-11 14:15:00,194.73,194.91,194.66,194.89,10667.0,187.0586,187.2315,186.9914,187.2123,10667.0
2024-06-11 14:20:00,194.93,195.0,194.87,194.95,11181.0,187.2508,187.318,187.1931,187.27,11181.0
2024-06-11 14:25:00,194.95,195.06,194.9,195.03,11736.0,187.27,187.3756,187.2219,187.3468,11736.0
2024-06-11 14:30:00,195.05,195.1,194.89,194.89,28848.0,187.366,187.4141,187.2123,187.2123,28848.0
2024-06-11 14:35:00,194.9,194.9,194.53,194.61,9003.0,187.2219,187.2219,186.8665,186.9434,9003.0
2024-06-11 14:40:00,194.52,194.63,194.38,194.38,12519.0,186.8569,186.9626,186.7224,186.7224,12519.0
2024-06-11 14:45:00,194.42,194.99,194.37,194.61,47034.0,186.7608,187.3084,186.7128,186.9434,47034.0
2024-06-11 14:50:00,194.55,194.55,194.26,194.28,13438.0,186.8857,186.8857,186.6071,186.6264,13438.0
2024-06-11 14:55:00,194.25,194.41,194.16,194.18,16238.0,186.5975,186.7512,186.5111,186.5303,16238.0
2024-06-11 15:00:00,194.19,194.33,194.04,194.07,16183.0,186.5399,186.6744,186.3958,186.4246,16183.0
2024-06-11 15:05:00,194.08,194.16,194.0,194.09,16171.0,186.4342,186.5111,186.3574,186.4438,16171.0
2024-06-11 15:10:00,194.09,194.18,193.91,193.91,28438.0,186.4438,186.5303,186.2709,186.2709,28438.0
2024-06-11 15:15:00,193.99,194.02,193.66,193.82,23846.0,186.3478,186.3766,186.0308,186.1845,23846.0
2024-06-11 15:20:00,193.83,193.97,193.74,193.85,22006.0,186.1941,186.3286,186.1076,186.2133,22006.0
2024-06-11 15:25:00,193.83,193.85,193.66,193.67,13161.0,186.1941,186.2133,186.0308,186.0404,13161.0
2024-06-11 15:30:00,193.66,193.76,193.55,193.58,24766.0,186.0308,186.1268,185.9251,185.9539,24766.0
2024-06-11 15:35:00,193.58,193.59,193.35,193.55,39430.0,185.9539,185.9635,185.733,185.9251,39430.0
2024-06-11 15:40:00,193.57,193.79,193.41,193.7,91878.0,185.9443,186.1557,185.7906,186.0692,91878.0
2024-06-11 15:45:00,193.74,193.74,193.41,193.47,31349.0,186.1076,186.1076,185.7906,185.8483,31349.0
2024-06-11 15:50:00,193.41,193.62,193.33,193.38,63859.0,185.7906,185.9924,185.7138,185.7618,63859.0
2024-06-11 15:55:00,193.38,193.4,193.14,193.26,152258.0,185.7618,185.781,185.5313,185.6465,152258.0
2024-06-12 09:30:00,197.95,198.84,197.42,198.16,62728.0,190.1518,191.0067,189.6427,190.3535,62728.0
2024-06-12 09:35:00,198.16,198.41,197.65,197.65,24508.0,190.3535,190.5937,189.8636,189.8636,24508.0
2024-06-12 09:40:00,197.54,197.64,196.82,197.49,15284.0,189.7579,189.854,189.0663,189.7099,15284.0
2024-06-12 09:45:00,197.49,197.49,196.21,196.64,41378.0,189.7099,189.7099,188.4803,188.8934,41378.0
2024-06-12 09:50:00,196.64,197.19,196.56,197.19,26370.0,188.8934,189.4217,188.8165,189.4217,26370.0
2024-06-12 09:55:00,197.02,197.54,196.88,197.46,21558.0,189.2584,189.7579,189.1239,189.6811,21558.0
2024-06-12 10:00:00,197.38,197.48,196.96,197.46,38942.0,189.6042,189.7003,189.2008,189.6811,38942.0
2024-06-12 10:05:00,197.34,197.34,196.65,196.71,28612.0,189.5658,189.5658,188.903,188.9606,28612.0
2024-06-12 10:10:00,196.61,197.07,196.4,196.86,17408.0,188.8646,189.3064,188.6628,189.1047,17408.0
2024-06-12 10:15:00,196.85,196.89,196.18,196.79,15461.0,189.0951,189.1335,188.4515,189.0375,15461.0
2024-06-12 10:20:00,196.71,196.91,196.59,196.73,6443.0,188.9606,189.1527,188.8454,188.9798,6443.0
2024-06-12 10:25:00,196.7,197.27,196.7,197.19,11582.0,188.951,189.4986,188.951,189.4217,11582.0
2024-06-12 10:30:00,197.13,197.17,196.83,197.12,6042.0,189.3641,189.4025,189.0759,189.3545,6042.0
2024-06-12 10:35:00,197.11,197.34,197.1,197.21,7497.0,189.3449,189.5658,189.3353,189.4409,7497.0
2024-06-12 10:40:00,197.25,197.25,196.59,196.78,79168.0,189.4794,189.4794,188.8454,189.0279,79168.0
2024-06-12 10:45:00,196.81,196.81,196.19,196.2,7851.0,189.0567,189.0567,188.4611,188.4707,7851.0
2024-06-12 10:50:00,196.15,196.32,196.01,196.17,11657.0,188.4227,188.586,188.2882,188.4419,11657.0
2024-06-12 10:55:00,196.17,196.27,196.11,196.21,9678.0,188.4419,188.538,188.3843,188.4803,9678.0
2024-06-12 11:00:00,196.17,196.17,195.82,195.91,9126.0,188.4419,188.4419,188.1057,188.1921,9126.0
2024-06-12 11:05:00,195.87,195.99,195.74,195.89,14057.0,188.1537,188.269,188.0288,188.1729,14057.0
2024-06-12 11:10:00,195.88,195.93,195.66,195.8,23096.0,188.1633,188.2114,187.952,188.0865,23096.0
2024-06-12 11:15:00,195.85,195.86,195.55,195.75,46281.0,188.1345,188.1441,187.8463,188.0384,46281.0
2024-06-12 11:20:00,195.8,196.13,195.61,195.76,88354.0,188.0865,188.4035,187.904,188.0481,88354.0
2024-06-12 11:25:00,195.7,195.74,195.36,195.74,5758.0,187.9904,188.0288,187.6638,188.0288,5758.0
2024-06-12 11:30:00,195.74,196.23,195.74,196.15,9638.0,188.0288,188.4995,188.0288,188.4227,9638.0
2024-06-12 11:35:00,196.04,196.04,195.66,195.84,15702.0,188.317,188.317,187.952,188.1249,15702.0
2024-06-12 11:40:00,195.77,196.18,195.77,196.11,3608.0,188.0577,188.4515,188.0577,188.3843,3608.0
2024-06-12 11:45:00,196.12,196.12,195.94,195.99,7759.0,188.3939,188.3939,188.221,188.269,7759.0
2024-06-12 11:50:00,195.98,196.31,195.68,196.31,6551.0,188.2594,188.5764,187.9712,188.5764,6551.0
2024-06-12 11:55:00,196.21,196.4,196.17,196.28,7648.0,188.4803,188.6628,188.4419,188.5476,7648.0
2024-06-12 12:00:00,196.28,196.29,196.14,196.19,2339.0,188.5476,188.5572,188.4131,188.4611,2339.0
2024-06-12 12:05:00,196.25,196.27,196.08,196.14,8738.0,188.5187,188.538,188.3554,188.4131,8738.0
2024-06-12 12:10:00,196.05,196.16,195.76,195.96,10955.0,188.3266,188.4323,188.0481,188.2402,10955.0
2024-06-12 12:15:00,195.87,195.87,195.62,195.67,6214.0,188.1537,188.1537,187.9136,187.9616,6214.0
2024-06-12 12:20:00,195.63,195.81,195.48,195.81,7335.0,187.9232,188.0961,187.7791,188.0961,7335.0
2024-06-12 12:25:00,195.84,195.86,195.67,195.7,3623.0,188.1249,188.1441,187.9616,187.9904,3623.0
2024-06-12 12:30:00,195.72,195.72,195.36,195.36,8934.0,188.0096,188.0096,187.6638,187.6638,8934.0
2024-06-12 12:35:00,195.36,195.86,195.33,195.64,9576.0,187.6638,188.1441,187.635,187.9328,9576.0
2024-06-12 12:40:00,195.63,195.71,195.45,195.51,10838.0,187.9232,188.0,187.7503,187.8079,10838.0
2024-06-12 12:45:00,195.53,195.8,195.5,195.78,8991.0,187.8271,188.0865,187.7983,188.0673,8991.0
2024-06-12 12:50:00,195.76,195.83,195.66,195.74,3891.0,188.0481,188.1153,187.952,188.0288,3891.0
2024-06-12 12:55:00,195.75,195.8,195.56,195.65,15262.0,188.0384,188.0865,187.8559,187.9424,15262.0
2024-06-12 13:00:00,195.6,195.79,195.58,195.68,9865.0,187.8944,188.0769,187.8751,187.9712,9865.0
2024-06-12 13:05:00,195.71,196.07,195.65,195.65,27084.0,188.0,188.3458,187.9424,187.9424,27084.0
2024-06-12 13:10:00,195.67,195.68,195.48,195.49,7189.0,187.9616,187.9712,187.7791,187.7887,7189.0
2024-06-12 13:15:00,195.48,195.75,195.43,195.72,5256.0,187.7791,188.0384,187.7311,188.0096,5256.0
2024-06-12 13:20:00,195.63,195.74,195.52,195.69,4290.0,187.9232,188.0288,187.8175,187.9808,4290.0
2024-06-12 13:25:00,195.7,195.91,195.48,195.6,60178.0,187.9904,188.1921,187.7791,187.8944,60178.0
2024-06-12 13:30:00,195.56,195.65,195.31,195.6,5627.0,187.8559,187.9424,187.6158,187.8944,5627.0
2024-06-12 13:35:00,195.61,195.89,195.61,195.89,5399.0,187.904,188.1729,187.904,188.1729,5399.0
2024-06-12 13:40:00,195.87,196.0,195.84,195.86,14141.0,188.1537,188.2786,188.1249,188.1441,14141.0
2024-06-12 13:45:00,195.92,195.94,195.78,195.93,4798.0,188.2017,188.221,188.0673,188.2114,4798.0
2024-06-12 13:50:00,195.91,195.97,195.78,195.94,4920.0,188.1921,188.2498,188.0673,188.221,4920.0
2024-06-12 13:55:00,195.94,195.98,195.87,195.88,11618.0,188.221,188.2594,188.1537,188.1633,11618.0
2024-06-12 14:00:00,195.83,195.88,194.97,195.53,25160.0,188.1153,188.1633,187.2892,187.8271,25160.0
2024-06-12 14:05:00,195.59,195.62,195.12,195.29,13844.0,187.8847,187.9136,187.4333,187.5966,13844.0
2024-06-12 14:10:00,195.38,195.51,195.06,195.4,23147.0,187.683,187.8079,187.3756,187.7022,23147.0
2024-06-12 14:15:00,195.4,195.74,195.39,195.58,20299.0,187.7022,188.0288,187.6926,187.8751,20299.0
2024-06-12 14:20:00,195.48,195.68,195.48,195.52,6343.0,187.7791,187.9712,187.7791,187.8175,6343.0
2024-06-12 14:25:00,195.52,195.71,195.37,195.39,14613.0,187.8175,188.0,187.6734,187.6926,14613.0
2024-06-12 14:30:00,195.34,195.52,194.93,195.21,32696.0,187.6446,187.8175,187.2508,187.5197,32696.0
2024-06-12 14:35:00,195.22,195.6,194.79,195.13,21152.0,187.5293,187.8944,187.1163,187.4429,21152.0
2024-06-12 14:40:00,195.0,195.0,194.29,194.71,16477.0,187.318,187.318,186.636,187.0394,16477.0
2024-06-12 14:45:00,194.65,194.84,194.19,194.69,14250.0,186.9818,187.1643,186.5399,187.0202,14250.0
2024-06-12 14:50:00,194.68,194.81,194.43,194.56,8843.0,187.0106,187.1355,186.7704,186.8953,8843.0
2024-06-12 14:55:00,194.56,195.0,194.54,194.84,9099.0,186.8953,187.318,186.8761,187.1643,9099.0
2024-06-12 15:00:00,194.83,195.39,194.81,195.02,16414.0,187.1547,187.6926,187.1355,187.3372,16414.0
2024-06-12 15:05:00,195.03,195.53,195.01,195.52,15704.0,187.3468,187.8271,187.3276,187.8175,15704.0
2024-06-12 15:10:00,195.41,195.41,195.06,195.08,93755.0,187.7118,187.7118,187.3756,187.3948,93755.0
2024-06-12 15:15:00,195.17,195.7,194.97,195.7,16299.0,187.4813,187.9904,187.2892,187.9904,16299.0
2024-06-12 15:20:00,195.65,195.84,195.11,195.11,17852.0,187.9424,188.1249,187.4237,187.4237,17852.0
2024-06-12 15:25:00,195.2,195.25,194.83,194.92,20397.0,187.5101,187.5581,187.1547,187.2411,20397.0
2024-06-12 15:30:00,194.9,195.09,194.74,194.96,19049.0,187.2219,187.4044,187.0682,187.2796,19049.0
2024-06-12 15:35:00,194.91,195.05,194.53,194.53,85150.0,187.2315,187.366,186.8665,186.8665,85150.0
2024-06-12 15:40:00,194.55,194.83,194.48,194.63,25839.0,186.8857,187.1547,186.8185,186.9626,25839.0
2024-06-12 15:45:00,194.62,194.74,194.38,194.38,43279.0,186.953,187.0682,186.7224,186.7224,43279.0
2024-06-12 15:50:00,194.38,194.43,194.14,194.33,75295.0,186.7224,186.7704,186.4919,186.6744,75295.0
2024-06-12 15:55:00,194.33,194.36,193.65,193.77,212252.0,186.6744,186.7032,186.0212,186.1364,212252.0
2024-06-13 09:30:00,194.02,194.87,194.02,194.79,29824.0,186.3766,187.1931,186.3766,187.1163,29824.0
2024-06-13 09:35:00,194.79,196.07,194.75,196.05,9534.0,187.1163,188.3458,187.0778,188.3266,9534.0
2024-06-13 09:40:00,196.21,196.55,195.45,195.93,14422.0,188.4803,188.8069,187.7503,188.2114,14422.0
2024-06-13 09:45:00,195.87,195.87,194.77,194.8,6505.0,188.1537,188.1537,187.0971,187.1259,6505.0
2024-06-13 09:50:00,194.93,195.54,194.92,195.03,10530.0,187.2508,187.8367,187.2411,187.3468,10530.0
2024-06-13 09:55:00,195.11,195.32,194.89,195.06,16755.0,187.4237,187.6254,187.2123,187.3756,16755.0
2024-06-13 10:00:00,195.06,195.07,194.38,194.72,40865.0,187.3756,187.3852,186.7224,187.049,40865.0
2024-06-13 10:05:00,194.67,195.01,194.53,194.88,3639.0,187.001,187.3276,186.8665,187.2027,3639.0
2024-06-13 10:10:00,194.89,195.28,194.86,195.04,6268.0,187.2123,187.587,187.1835,187.3564,6268.0
2024-06-13 10:15:00,195.03,195.2,194.95,195.05,3680.0,187.3468,187.5101,187.27,187.366,3680.0
2024-06-13 10:20:00,195.05,195.05,194.43,194.6,2906.0,187.366,187.366,186.7704,186.9338,2906.0
2024-06-13 10:25:00,194.42,194.42,194.01,194.13,5322.0,186.7608,186.7608,186.367,186.4823,5322.0
2024-06-13 10:30:00,194.21,194.4,194.02,194.26,11167.0,186.5591,186.7416,186.3766,186.6071,11167.0
2024-06-13 10:35:00,194.26,194.46,194.24,194.33,4673.0,186.6071,186.7993,186.5879,186.6744,4673.0
2024-06-13 10:40:00,194.24,194.34,193.99,194.3,9301.0,186.5879,186.684,186.3478,186.6456,9301.0
2024-06-13 10:45:00,194.36,194.62,194.29,194.43,4950.0,186.7032,186.953,186.636,186.7704,4950.0
2024-06-13 10:50:00,194.5,194.87,194.48,194.75,4224.0,186.8377,187.1931,186.8185,187.0778,4224.0
2024-06-13 10:55:00,194.81,195.16,194.81,194.94,4414.0,187.1355,187.4717,187.1355,187.2604,4414.0
2024-06-13 11:00:00,194.95,195.09,194.86,195.09,6765.0,187.27,187.4044,187.1835,187.4044,6765.0
2024-06-13 11:05:00,195.0,195.51,195.0,195.26,11598.0,187.318,187.8079,187.318,187.5677,11598.0
2024-06-13 11:10:00,195.22,195.22,194.81,194.85,3951.0,187.5293,187.5293,187.1355,187.1739,3951.0
2024-06-13 11:15:00,194.92,194.93,194.81,194.89,5859.0,187.2411,187.2508,187.1355,187.2123,5859.0
2024-06-13 11:20:00,194.93,195.41,194.8,195.41,5561.0,187.2508,187.7118,187.1259,187.7118,5561.0
2024-06-13 11:25:00,195.4,195.91,195.4,195.89,9520.0,187.7022,188.1921,187.7022,188.1729,9520.0
2024-06-13 11:30:00,195.87,196.11,195.79,195.93,9090.0,188.1537,188.3843,188.0769,188.2114,9090.0
2024-06-13 11:35:00,195.93,196.14,195.78,195.97,14784.0,188.2114,188.4131,188.0673,188.2498,14784.0
2024-06-13 11:40:00,195.94,196.16,195.93,196.16,14382.0,188.221,188.4323,188.2114,188.4323,14382.0
2024-06-13 11:45:00,196.1,196.11,195.81,195.85,4107.0,188.3747,188.3843,188.0961,188.1345,4107.0
2024-06-13 11:50:00,195.84,196.1,195.79,196.05,14430.0,188.1249,188.3747,188.0769,188.3266,14430.0
2024-06-13 11:55:00,196.04,196.04,195.72,195.73,4899.0,188.317,188.317,188.0096,188.0192,4899.0
2024-06-13 12:00:00,195.75,195.75,195.39,195.53,1781.0,188.0384,188.0384,187.6926,187.8271,1781.0
2024-06-13 12:05:00,195.46,195.74,195.45,195.58,6537.0,187.7599,188.0288,187.7503,187.8751,6537.0
2024-06-13 12:10:00,195.62,195.73,195.5,195.73,6486.0,187.9136,188.0192,187.7983,188.0192,6486.0
2024-06-13 12:15:00,195.73,196.09,195.68,195.96,6509.0,188.0192,188.3651,187.9712,188.2402,6509.0
2024-06-13 12:20:00,196.02,196.12,195.94,196.04,6348.0,188.2978,188.3939,188.221,188.317,6348.0
2024-06-13 12:25:00,195.94,196.02,195.9,195.9,5539.0,188.221,188.2978,188.1825,188.1825,5539.0
2024-06-13 12:30:00,195.89,196.07,195.87,195.98,4022.0,188.1729,188.3458,188.1537,188.2594,4022.0
2024-06-13 12:35:00,195.97,196.01,195.81,195.93,5721.0,188.2498,188.2882,188.0961,188.2114,5721.0
2024-06-13 12:40:00,195.98,196.08,195.84,196.06,9285.0,188.2594,188.3554,188.1249,188.3362,9285.0
2024-06-13 12:45:00,196.06,196.22,196.03,196.13,5872.0,188.3362,188.4899,188.3074,188.4035,5872.0
2024-06-13 12:50:00,196.15,196.25,196.12,196.21,2417.0,188.4227,188.5187,188.3939,188.4803,2417.0
2024-06-13 12:55:00,196.14,196.15,195.89,195.89,3055.0,188.4131,188.4227,188.1729,188.1729,3055.0
2024-06-13 13:00:00,195.99,196.34,195.93,196.2,3931.0,188.269,188.6052,188.2114,188.4707,3931.0
2024-06-13 13:05:00,196.29,196.48,196.25,196.29,5093.0,188.5572,188.7397,188.5187,188.5572,5093.0
2024-06-13 13:10:00,196.29,196.38,196.18,196.27,4254.0,188.5572,188.6436,188.4515,188.538,4254.0
2024-06-13 13:15:00,196.3,196.3,196.17,196.28,3177.0,188.5668,188.5668,188.4419,188.5476,3177.0
2024-06-13 13:20:00,196.31,196.36,196.24,196.25,3955.0,188.5764,188.6244,188.5091,188.5187,3955.0
2024-06-13 13:25:00,196.28,196.43,196.27,196.39,4079.0,188.5476,188.6917,188.538,188.6532,4079.0
2024-06-13 13:30:00,196.4,196.41,196.09,196.09,3258.0,188.6628,188.6724,188.3651,188.3651,3258.0
2024-06-13 13:35:00,196.1,196.22,196.03,196.14,3972.0,188.3747,188.4899,188.3074,188.4131,3972.0
2024-06-13 13:40:00,196.17,196.26,196.06,196.21,6620.0,188.4419,188.5284,188.3362,188.4803,6620.0
2024-06-13 13:45:00,196.27,196.35,196.16,196.35,2835.0,188.538,188.6148,188.4323,188.6148,2835.0
2024-06-13 13:50:00,196.37,196.59,196.36,196.57,5192.0,188.634,188.8454,188.6244,188.8261,5192.0
2024-06-13 13:55:00,196.56,196.7,196.52,196.69,14774.0,188.8165,188.951,188.7781,188.9414,14774.0
2024-06-13 14:00:00,196.64,197.05,196.6,196.9,17586.0,188.8934,189.2872,188.855,189.1431,17586.0
2024-06-13 14:05:00,196.91,197.1,196.82,196.91,8433.0,189.1527,189.3353,189.0663,189.1527,8433.0
2024-06-13 14:10:00,196.9,196.91,196.73,196.75,6253.0,189.1431,189.1527,188.9798,188.9991,6253.0
2024-06-13 14:15:00,196.75,196.82,196.62,196.76,19713.0,188.9991,189.0663,188.8742,189.0087,19713.0
2024-06-13 14:20:00,196.76,197.07,196.76,196.96,5119.0,189.0087,189.3064,189.0087,189.2008,5119.0
2024-06-13 14:25:00,196.97,197.11,196.85,197.11,17459.0,189.2104,189.3449,189.0951,189.3449,17459.0
2024-06-13 14:30:00,197.08,197.5,197.08,197.5,6801.0,189.3161,189.7195,189.3161,189.7195,6801.0
2024-06-13 14:35:00,197.44,197.49,197.37,197.44,9519.0,189.6619,189.7099,189.5946,189.6619,9519.0
2024-06-13 14:40:00,197.39,197.42,197.09,197.09,5499.0,189.6138,189.6427,189.3257,189.3257,5499.0
2024-06-13 14:45:00,197.09,197.11,196.75,196.83,4414.0,189.3257,189.3449,188.9991,189.0759,4414.0
2024-06-13 14:50:00,196.83,197.2,196.66,197.2,6585.0,189.0759,189.4313,188.9126,189.4313,6585.0
2024-06-13 14:55:00,197.21,197.23,197.12,197.14,3439.0,189.4409,189.4601,189.3545,189.3737,3439.0
2024-06-13 15:00:00,197.12,197.12,196.99,197.09,8240.0,189.3545,189.3545,189.2296,189.3257,8240.0
2024-06-13 15:05:00,197.09,197.25,197.05,197.25,8602.0,189.3257,189.4794,189.2872,189.4794,8602.0
2024-06-13 15:10:00,197.27,197.34,197.03,197.06,5359.0,189.4986,189.5658,189.268,189.2968,5359.0
2024-06-13 15:15:00,197.03,197.26,197.02,197.19,5546.0,189.268,189.489,189.2584,189.4217,5546.0
2024-06-13 15:20:00,197.22,197.28,197.09,197.15,5787.0,189.4505,189.5082,189.3257,189.3833,5787.0
2024-06-13 15:25:00,197.15,197.16,197.02,197.08,6827.0,189.3833,189.3929,189.2584,189.3161,6827.0
2024-06-13 15:30:00,197.04,197.3,197.02,197.17,15117.0,189.2776,189.5274,189.2584,189.4025,15117.0
2024-06-13 15:35:00,197.13,197.36,197.09,197.12,10016.0,189.3641,189.585,189.3257,189.3545,10016.0
2024-06-13 15:40:00,197.17,197.23,197.0,197.15,16999.0,189.4025,189.4601,189.2392,189.3833,16999.0
2024-06-13 15:45:00,197.14,197.24,196.83,196.83,12839.0,189.3737,189.4697,189.0759,189.0759,12839.0
2024-06-13 15:50:00,196.8,197.09,196.68,196.9,30347.0,189.0471,189.3257,188.9318,189.1431,30347.0
2024-06-13 15:55:00,196.85,196.93,196.44,196.72,73863.0,189.0951,189.172,188.7013,188.9702,73863.0
2024-06-14 09:30:00,194.93,196.44,194.93,196.06,22828.0,188.7903,190.2528,188.7903,189.8848,22828.0
2024-06-14 09:35:00,196.22,196.97,196.22,196.96,15742.0,190.0397,190.7661,190.0397,190.7564,15742.0
2024-06-14 09:40:00,196.86,197.75,196.82,197.56,23837.0,190.6596,191.5215,190.6208,191.3375,23837.0
2024-06-14 09:45:00,197.54,197.71,196.89,197.11,37027.0,191.3181,191.4828,190.6886,190.9017,37027.0
2024-06-14 09:50:00,197.1,197.2,196.41,197.18,15409.0,190.892,190.9888,190.2237,190.9695,15409.0
2024-06-14 09:55:00,197.11,197.19,196.61,196.78,14279.0,190.9017,190.9792,190.4174,190.5821,14279.0
2024-06-14 10:00:00,196.62,196.62,195.71,195.91,8222.0,190.4271,190.4271,189.5458,189.7395,8222.0
2024-06-14 10:05:00,196.11,196.28,195.91,196.02,19089.0,189.9332,190.0978,189.7395,189.846,19089.0
2024-06-14 10:10:00,196.05,196.1,195.62,195.99,15384.0,189.8751,189.9235,189.4586,189.817,15384.0
2024-06-14 10:15:00,195.98,196.6,195.98,196.46,20082.0,189.8073,190.4077,189.8073,190.2722,20082.0
2024-06-14 10:20:00,196.5,196.55,196.24,196.48,21019.0,190.3109,190.3593,190.0591,190.2915,21019.0
2024-06-14 10:25:00,196.43,196.67,196.23,196.66,12580.0,190.2431,190.4755,190.0494,190.4659,12580.0
2024-06-14 10:30:00,196.58,196.64,196.2,196.38,14382.0,190.3884,190.4465,190.0203,190.1947,14382.0
2024-06-14 10:35:00,196.39,196.51,196.2,196.41,13022.0,190.2044,190.3206,190.0203,190.2237,13022.0
2024-06-14 10:40:00,196.41,196.66,196.29,196.4,12099.0,190.2237,190.4659,190.1075,190.214,12099.0
2024-06-14 10:45:00,196.4,196.49,196.25,196.42,8631.0,190.214,190.3012,190.0688,190.2334,8631.0
2024-06-14 10:50:00,196.4,196.65,196.16,196.65,4614.0,190.214,190.4562,189.9816,190.4562,4614.0
2024-06-14 10:55:00,196.66,196.8,196.57,196.57,15011.0,190.4659,190.6014,190.3787,190.3787,15011.0
2024-06-14 11:00:00,196.61,196.76,196.6,196.64,7634.0,190.4174,190.5627,190.4077,190.4465,7634.0
2024-06-14 11:05:00,196.61,196.61,196.26,196.26,6144.0,190.4174,190.4174,190.0785,190.0785,6144.0
2024-06-14 11:10:00,196.32,196.41,196.25,196.33,11013.0,190.1366,190.2237,190.0688,190.1462,11013.0
2024-06-14 11:15:00,196.39,196.51,196.05,196.51,7045.0,190.2044,190.3206,189.8751,190.3206,7045.0
2024-06-14 11:20:00,196.5,196.85,196.47,196.85,5214.0,190.3109,190.6499,190.2818,190.6499,5214.0
2024-06-14 11:25:00,196.85,197.17,196.8,197.03,13409.0,190.6499,190.9598,190.6014,190.8242,13409.0
2024-06-14 11:30:00,197.08,197.14,196.82,196.92,12221.0,190.8726,190.9307,190.6208,190.7177,12221.0
2024-06-14 11:35:00,196.95,197.06,196.95,196.98,6869.0,190.7467,190.8533,190.7467,190.7758,6869.0
2024-06-14 11:40:00,196.94,196.97,196.82,196.97,7304.0,190.737,190.7661,190.6208,190.7661,7304.0
2024-06-14 11:45:00,196.94,197.02,196.76,196.94,10905.0,190.737,190.8145,190.5627,190.737,10905.0
2024-06-14 11:50:00,197.02,197.11,196.88,197.04,6660.0,190.8145,190.9017,190.6789,190.8339,6660.0
2024-06-14 11:55:00,197.03,197.33,197.03,197.25,6278.0,190.8242,191.1148,190.8242,191.0373,6278.0
2024-06-14 12:00:00,197.21,197.21,196.91,197.03,4312.0,190.9985,190.9985,190.708,190.8242,4312.0
2024-06-14 12:05:00,196.98,197.11,196.97,197.07,3429.0,190.7758,190.9017,190.7661,190.8629,3429.0
2024-06-14 12:10:00,197.11,197.35,197.05,197.16,6790.0,190.9017,191.1341,190.8436,190.9501,6790.0
2024-06-14 12:15:00,197.2,197.29,197.12,197.12,3172.0,190.9888,191.076,190.9114,190.9114,3172.0
2024-06-14 12:20:00,197.19,197.2,196.81,196.87,5474.0,190.9792,190.9888,190.6111,190.6692,5474.0
2024-06-14 12:25:00,196.94,196.97,196.8,196.84,2275.0,190.737,190.7661,190.6014,190.6402,2275.0
2024-06-14 12:30:00,196.81,196.89,196.75,196.87,4586.0,190.6111,190.6886,190.553,190.6692,4586.0
2024-06-14 12:35:00,196.9,197.1,196.87,196.98,4740.0,190.6983,190.892,190.6692,190.7758,4740.0
2024-06-14 12:40:00,196.97,197.0,196.78,196.89,6491.0,190.7661,190.7951,190.5821,190.6886,6491.0
2024-06-14 12:45:00,196.94,197.0,196.69,196.74,11620.0,190.737,190.7951,190.4949,190.5433,11620.0
2024-06-14 12:50:00,196.85,197.06,196.85,196.93,7429.0,190.6499,190.8533,190.6499,190.7274,7429.0
2024-06-14 12:55:00,196.9,197.04,196.87,197.03,3094.0,190.6983,190.8339,190.6692,190.8242,3094.0
2024-06-14 13:00:00,196.99,197.05,196.86,196.94,4814.0,190.7855,190.8436,190.6596,190.737,4814.0
2024-06-14 13:05:00,196.9,197.09,196.86,197.02,7764.0,190.6983,190.8823,190.6596,190.8145,7764.0
2024-06-14 13:10:00,197.03,197.15,197.0,197.12,11581.0,190.8242,190.9404,190.7951,190.9114,11581.0
2024-06-14 13:15:00,197.1,197.21,197.03,197.09,6750.0,190.892,190.9985,190.8242,190.8823,6750.0
2024-06-14 13:20:00,197.12,197.3,197.03,197.07,7027.0,190.9114,191.0857,190.8242,190.8629,7027.0
2024-06-14 13:25:00,197.12,197.16,196.93,196.94,7563.0,190.9114,190.9501,190.7274,190.737,7563.0
2024-06-14 13:30:00,196.88,196.88,196.73,196.84,4422.0,190.6789,190.6789,190.5337,190.6402,4422.0
2024-06-14 13:35:00,196.74,196.75,196.3,196.3,4068.0,190.5433,190.553,190.1172,190.1172,4068.0
2024-06-14 13:40:00,196.32,196.47,196.32,196.4,13703.0,190.1366,190.2818,190.1366,190.214,13703.0
2024-06-14 13:45:00,196.43,196.6,196.4,196.54,7649.0,190.2431,190.4077,190.214,190.3496,7649.0
2024-06-14 13:50:00,196.54,196.68,196.45,196.65,14347.0,190.3496,190.4852,190.2625,190.4562,14347.0
2024-06-14 13:55:00,196.7,196.72,196.6,196.69,10257.0,190.5046,190.524,190.4077,190.4949,10257.0
2024-06-14 14:00:00,196.62,196.7,196.53,196.64,10314.0,190.4271,190.5046,190.3399,190.4465,10314.0
2024-06-14 14:05:00,196.64,196.67,196.44,196.45,13268.0,190.4465,190.4755,190.2528,190.2625,13268.0
2024-06-14 14:10:00,196.45,196.58,196.45,196.47,6191.0,190.2625,190.3884,190.2625,190.2818,6191.0
2024-06-14 14:15:00,196.47,196.6,196.42,196.55,9378.0,190.2818,190.4077,190.2334,190.3593,9378.0
2024-06-14 14:20:00,196.5,196.71,196.5,196.63,4582.0,190.3109,190.5143,190.3109,190.4368,4582.0
2024-06-14 14:25:00,196.68,196.69,196.5,196.53,8516.0,190.4852,190.4949,190.3109,190.3399,8516.0
2024-06-14 14:30:00,196.46,196.46,196.33,196.36,6948.0,190.2722,190.2722,190.1462,190.1753,6948.0
2024-06-14 14:35:00,196.35,196.38,196.15,196.15,9565.0,190.1656,190.1947,189.9719,189.9719,9565.0
2024-06-14 14:40:00,196.15,196.27,196.04,196.21,10813.0,189.9719,190.0881,189.8654,190.03,10813.0
2024-06-14 14:45:00,196.21,196.24,196.14,196.16,6233.0,190.03,190.0591,189.9622,189.9816,6233.0
2024-06-14 14:50:00,196.15,196.19,196.1,196.13,5711.0,189.9719,190.0107,189.9235,189.9525,5711.0
2024-06-14 14:55:00,196.13,196.3,196.12,196.25,10063.0,189.9525,190.1172,189.9429,190.0688,10063.0
2024-06-14 15:00:00,196.27,196.28,196.02,196.18,4926.0,190.0881,190.0978,189.846,190.001,4926.0
2024-06-14 15:05:00,196.21,196.4,196.17,196.35,11401.0,190.03,190.214,189.9913,190.1656,11401.0
2024-06-14 15:10:00,196.33,196.44,196.31,196.39,7971.0,190.1462,190.2528,190.1269,190.2044,7971.0
2024-06-14 15:15:00,196.36,196.39,196.16,196.28,14860.0,190.1753,190.2044,189.9816,190.0978,14860.0
2024-06-14 15:20:00,196.33,196.69,196.29,196.63,15978.0,190.1462,190.4949,190.1075,190.4368,15978.0
2024-06-14 15:25:00,196.62,196.81,196.59,196.66,10688.0,190.4271,190.6111,190.3981,190.4659,10688.0
2024-06-14 15:30:00,196.63,196.65,196.43,196.45,12268.0,190.4368,190.4562,190.2431,190.2625,12268.0
2024-06-14 15:35:00,196.44,196.55,196.25,196.28,10438.0,190.2528,190.3593,190.0688,190.0978,10438.0
2024-06-14 15:40:00,196.28,196.38,196.12,196.28,17945.0,190.0978,190.1947,189.9429,190.0978,17945.0
2024-06-14 15:45:00,196.3,196.73,196.3,196.56,21520.0,190.1172,190.5337,190.1172,190.369,21520.0
2024-06-14 15:50:00,196.58,196.82,196.44,196.76,26756.0,190.3884,190.6208,190.2528,190.5627,26756.0
2024-06-14 15:55:00,196.73,197.19,196.7,197.05,76218.0,190.5337,190.9792,190.5046,190.8436,76218.0
2024-06-17 09:30:00,194.86,194.98,193.39,194.03,22156.0,188.7225,188.8388,187.2988,187.9187,22156.0
2024-06-17 09:35:00,194.03,194.7,193.5,193.89,11270.0,187.9187,188.5676,187.4054,187.7831,11270.0
2024-06-17 09:40:00,193.49,194.26,193.23,193.9,14269.0,187.3957,188.1414,187.1439,187.7928,14269.0
2024-06-17 09:45:00,193.98,194.18,193.84,193.85,3321.0,187.8703,188.064,187.7347,187.7444,3321.0
2024-06-17 09:50:00,193.91,194.07,192.82,192.88,10679.0,187.8025,187.9574,186.7468,186.8049,10679.0
2024-06-17 09:55:00,192.79,193.36,192.79,193.11,11769.0,186.7177,187.2698,186.7177,187.0277,11769.0
2024-06-17 10:00:00,193.09,193.21,192.28,192.37,17817.0,187.0083,187.1245,186.2238,186.311,17817.0
2024-06-17 10:05:00,192.5,193.27,192.37,193.26,17679.0,186.4369,187.1826,186.311,187.1729,17679.0
2024-06-17 10:10:00,193.2,193.33,192.96,193.09,7883.0,187.1148,187.2407,186.8824,187.0083,7883.0
2024-06-17 10:15:00,193.15,194.1,193.1,193.91,8084.0,187.0664,187.9865,187.018,187.8025,8084.0
2024-06-17 10:20:00,194.19,194.23,193.39,193.39,18093.0,188.0737,188.1124,187.2988,187.2988,18093.0
2024-06-17 10:25:00,193.55,194.03,193.49,193.81,5826.0,187.4538,187.9187,187.3957,187.7056,5826.0
2024-06-17 10:30:00,193.83,193.98,193.3,193.31,9716.0,187.725,187.8703,187.2117,187.2214,9716.0
2024-06-17 10:35:00,193.58,193.78,193.49,193.65,4092.0,187.4829,187.6766,187.3957,187.5507,4092.0
2024-06-17 10:40:00,193.49,193.8,193.39,193.76,3512.0,187.3957,187.6959,187.2988,187.6572,3512.0
2024-06-17 10:45:00,193.82,193.98,193.72,193.8,4145.0,187.7153,187.8703,187.6185,187.6959,4145.0
2024-06-17 10:50:00,193.8,193.95,193.6,193.72,3649.0,187.6959,187.8412,187.5022,187.6185,3649.0
2024-06-17 10:55:00,193.58,193.87,193.5,193.71,4379.0,187.4829,187.7637,187.4054,187.6088,4379.0
2024-06-17 11:00:00,193.71,194.03,193.71,194.02,2070.0,187.6088,187.9187,187.6088,187.909,2070.0
2024-06-17 11:05:00,193.94,194.06,193.87,193.91,9700.0,187.8315,187.9477,187.7637,187.8025,9700.0
2024-06-17 11:10:00,193.86,193.95,193.78,193.79,2287.0,187.754,187.8412,187.6766,187.6863,2287.0
2024-06-17 11:15:00,193.81,194.37,193.81,194.37,6225.0,187.7056,188.248,187.7056,188.248,6225.0
2024-06-17 11:20:00,194.3,194.51,194.3,194.5,2486.0,188.1802,188.3836,188.1802,188.3739,2486.0
2024-06-17 11:25:00,194.43,194.43,194.23,194.34,6436.0,188.3061,188.3061,188.1124,188.2189,6436.0
2024-06-17 11:30:00,194.34,194.34,193.87,193.87,6470.0,188.2189,188.2189,187.7637,187.7637,6470.0
2024-06-17 11:35:00,193.87,194.06,193.78,193.96,6565.0,187.7637,187.9477,187.6766,187.8509,6565.0
2024-06-17 11:40:00,193.96,194.37,193.92,194.37,16922.0,187.8509,188.248,187.8122,188.248,16922.0
2024-06-17 11:45:00,194.39,194.43,194.05,194.05,3274.0,188.2674,188.3061,187.9381,187.9381,3274.0
2024-06-17 11:50:00,194.05,194.13,193.84,193.88,2543.0,187.9381,188.0155,187.7347,187.7734,2543.0
2024-06-17 11:55:00,193.93,194.01,193.73,193.73,6338.0,187.8218,187.8993,187.6281,187.6281,6338.0
2024-06-17 12:00:00,193.77,194.07,193.68,193.83,11916.0,187.6669,187.9574,187.5797,187.725,11916.0
2024-06-17 12:05:00,193.92,193.98,193.7,193.84,12403.0,187.8122,187.8703,187.5991,187.7347,12403.0
2024-06-17 12:10:00,193.79,193.95,193.79,193.9,3000.0,187.6863,187.8412,187.6863,187.7928,3000.0
2024-06-17 12:15:00,193.94,193.99,193.78,193.84,2532.0,187.8315,187.88,187.6766,187.7347,2532.0
2024-06-17 12:20:00,193.76,193.84,193.7,193.81,4338.0,187.6572,187.7347,187.5991,187.7056,4338.0
2024-06-17 12:25:00,193.79,194.08,193.79,193.99,3832.0,187.6863,187.9671,187.6863,187.88,3832.0
2024-06-17 12:30:00,194.08,194.12,193.97,193.99,7318.0,187.9671,188.0059,187.8606,187.88,7318.0
2024-06-17 12:35:00,193.97,194.04,193.88,193.97,5191.0,187.8606,187.9284,187.7734,187.8606,5191.0
2024-06-17 12:40:00,193.98,193.99,193.78,193.85,8307.0,187.8703,187.88,187.6766,187.7444,8307.0
2024-06-17 12:45:00,193.85,193.85,193.69,193.79,5320.0,187.7444,187.7444,187.5894,187.6863,5320.0
2024-06-17 12:50:00,193.78,193.9,193.78,193.8,6686.0,187.6766,187.7928,187.6766,187.6959,6686.0
2024-06-17 12:55:00,193.83,193.86,193.71,193.75,2763.0,187.725,187.754,187.6088,187.6475,2763.0
2024-06-17 13:00:00,193.76,193.8,193.44,193.44,5758.0,187.6572,187.6959,187.3473,187.3473,5758.0
2024-06-17 13:05:00,193.54,193.68,193.46,193.59,8161.0,187.4441,187.5797,187.3666,187.4925,8161.0
2024-06-17 13:10:00,193.61,193.61,193.4,193.44,3675.0,187.5119,187.5119,187.3085,187.3473,3675.0
2024-06-17 13:15:00,193.41,193.81,193.41,193.75,5536.0,187.3182,187.7056,187.3182,187.6475,5536.0
2024-06-17 13:20:00,193.82,193.93,193.57,193.66,3655.0,187.7153,187.8218,187.4732,187.5603,3655.0
2024-06-17 13:25:00,193.59,193.68,193.55,193.6,2222.0,187.4925,187.5797,187.4538,187.5022,2222.0
2024-06-17 13:30:00,193.67,193.99,193.6,193.98,5017.0,187.57,187.88,187.5022,187.8703,5017.0
2024-06-17 13:35:00,193.98,194.15,193.89,194.02,5190.0,187.8703,188.0349,187.7831,187.909,5190.0
2024-06-17 13:40:00,194.11,194.3,194.01,194.07,9149.0,187.9962,188.1802,187.8993,187.9574,9149.0
2024-06-17 13:45:00,194.06,194.07,193.89,193.97,2881.0,187.9477,187.9574,187.7831,187.8606,2881.0
2024-06-17 13:50:00,194.05,194.07,193.85,193.92,5189.0,187.9381,187.9574,187.7444,187.8122,5189.0
2024-06-17 13:55:00,193.85,194.02,193.8,193.9,3034.0,187.7444,187.909,187.6959,187.7928,3034.0
2024-06-17 14:00:00,194.01,194.21,193.92,194.11,5652.0,187.8993,188.093,187.8122,187.9962,5652.0
2024-06-17 14:05:00,194.07,194.36,194.06,194.32,5816.0,187.9574,188.2383,187.9477,188.1996,5816.0
2024-06-17 14:10:00,194.26,194.71,194.26,194.68,9018.0,188.1414,188.5773,188.1414,188.5482,9018.0
2024-06-17 14:15:00,194.62,194.62,194.3,194.41,10442.0,188.4901,188.4901,188.1802,188.2867,10442.0
2024-06-17 14:20:00,194.34,194.73,194.29,194.73,26487.0,188.2189,188.5966,188.1705,188.5966,26487.0
2024-06-17 14:25:00,194.7,194.98,194.69,194.83,7838.0,188.5676,188.8388,188.5579,188.6935,7838.0
2024-06-17 14:30:00,194.89,194.95,194.56,194.61,4762.0,188.7516,188.8097,188.432,188.4804,4762.0
2024-06-17 14:35:00,194.56,194.63,194.4,194.4,10685.0,188.432,188.4998,188.277,188.277,10685.0
2024-06-17 14:40:00,194.29,194.46,194.19,194.3,28162.0,188.1705,188.3351,188.0737,188.1802,28162.0
2024-06-17 14:45:00,194.3,194.41,194.24,194.38,8223.0,188.1802,188.2867,188.1221,188.2577,8223.0
2024-06-17 14:50:00,194.32,194.4,194.11,194.11,7838.0,188.1996,188.277,187.9962,187.9962,7838.0
2024-06-17 14:55:00,194.19,194.25,194.05,194.14,8216.0,188.0737,188.1318,187.9381,188.0252,8216.0
2024-06-17 15:00:00,194.14,194.14,193.9,193.9,7465.0,188.0252,188.0252,187.7928,187.7928,7465.0
2024-06-17 15:05:00,193.93,193.93,193.74,193.81,4308.0,187.8218,187.8218,187.6378,187.7056,4308.0
2024-06-17 15:10:00,193.87,193.98,193.79,193.84,4931.0,187.7637,187.8703,187.6863,187.7347,4931.0
2024-06-17 15:15:00,193.82,194.02,193.79,193.81,7010.0,187.7153,187.909,187.6863,187.7056,7010.0
2024-06-17 15:20:00,193.77,193.83,193.7,193.78,5010.0,187.6669,187.725,187.5991,187.6766,5010.0
2024-06-17 15:25:00,193.76,193.77,193.58,193.77,6821.0,187.6572,187.6669,187.4829,187.6669,6821.0
2024-06-17 15:30:00,193.74,194.01,193.59,193.77,8642.0,187.6378,187.8993,187.4925,187.6669,8642.0
2024-06-17 15:35:00,193.76,193.79,193.46,193.59,7723.0,187.6572,187.6863,187.3666,187.4925,7723.0
2024-06-17 15:40:00,193.61,193.68,193.32,193.35,17709.0,187.5119,187.5797,187.2311,187.2601,17709.0
2024-06-17 15:45:00,193.35,193.35,193.03,193.17,17321.0,187.2601,187.2601,186.9502,187.0858,17321.0
2024-06-17 15:50:00,193.08,193.19,192.74,192.92,38151.0,186.9986,187.1051,186.6693,186.8437,38151.0
2024-06-17 15:55:00,192.85,192.85,192.19,192.38,125173.0,186.7759,186.7759,186.1366,186.3207,125173.0
2024-06-18 09:30:00,192.58,194.16,192.58,194.16,30428.0,186.5144,188.0446,186.5144,188.0446,30428.0
2024-06-18 09:35:00,194.25,194.35,193.98,194.35,48182.0,188.1318,188.2286,187.8703,188.2286,48182.0
2024-06-18 09:40:00,194.53,195.58,194.51,194.96,16567.0,188.4029,189.4199,188.3836,188.8194,16567.0
2024-06-18 09:45:00,195.16,195.34,194.89,195.31,11648.0,189.0131,189.1874,188.7516,189.1584,11648.0
2024-06-18 09:50:00,195.4,195.98,195.31,195.78,15103.0,189.2455,189.8073,189.1584,189.6136,15103.0
2024-06-18 09:55:00,195.78,195.88,194.72,195.0,9848.0,189.6136,189.7104,188.587,188.8581,9848.0
2024-06-18 10:00:00,194.94,195.86,194.9,195.5,10717.0,188.8,189.6911,188.7613,189.3424,10717.0
2024-06-18 10:05:00,195.46,195.46,194.47,194.47,7944.0,189.3037,189.3037,188.3448,188.3448,7944.0
2024-06-18 10:10:00,194.51,194.69,194.31,194.42,8959.0,188.3836,188.5579,188.1899,188.2964,8959.0
2024-06-18 10:15:00,194.52,194.83,194.3,194.4,5127.0,188.3933,188.6935,188.1802,188.277,5127.0
2024-06-18 10:20:00,194.38,195.04,194.37,194.68,12502.0,188.2577,188.8969,188.248,188.5482,12502.0
2024-06-18 10:25:00,194.72,195.2,194.71,195.19,8031.0,188.587,189.0518,188.5773,189.0422,8031.0
2024-06-18 10:30:00,195.2,195.6,195.19,195.42,8975.0,189.0518,189.4392,189.0422,189.2649,8975.0
2024-06-18 10:35:00,195.37,195.38,195.07,195.13,4407.0,189.2165,189.2262,188.9259,188.984,4407.0
2024-06-18 10:40:00,195.18,195.19,194.9,195.15,5443.0,189.0325,189.0422,188.7613,189.0034,5443.0
2024-06-18 10:45:00,195.1,195.65,195.1,195.47,5364.0,188.955,189.4877,188.955,189.3133,5364.0
2024-06-18 10:50:00,195.51,195.62,194.91,194.91,2371.0,189.3521,189.4586,188.771,188.771,2371.0
2024-06-18 10:55:00,194.95,195.17,194.71,195.14,12646.0,188.8097,189.0228,188.5773,188.9937,12646.0
2024-06-18 11:00:00,195.17,195.26,194.89,195.16,13255.0,189.0228,189.11,188.7516,189.0131,13255.0
2024-06-18 11:05:00,195.22,195.42,195.17,195.34,3508.0,189.0712,189.2649,189.0228,189.1874,3508.0
2024-06-18 11:10:00,195.32,195.61,195.32,195.38,4956.0,189.1681,189.4489,189.1681,189.2262,4956.0
2024-06-18 11:15:00,195.45,195.54,195.05,195.12,15340.0,189.294,189.3811,188.9066,188.9744,15340.0
2024-06-18 11:20:00,195.06,195.15,194.78,194.81,12692.0,188.9162,189.0034,188.6451,188.6741,12692.0
2024-06-18 11:25:00,194.89,194.99,194.69,194.75,32022.0,188.7516,188.8485,188.5579,188.616,32022.0
2024-06-18 11:30:00,194.75,195.15,194.74,195.15,5422.0,188.616,189.0034,188.6063,189.0034,5422.0
2024-06-18 11:35:00,195.11,195.15,194.89,194.96,9874.0,188.9647,189.0034,188.7516,188.8194,9874.0
2024-06-18 11:40:00,194.91,194.92,194.72,194.89,11300.0,188.771,188.7807,188.587,188.7516,11300.0
2024-06-18 11:45:00,194.94,194.94,194.74,194.86,23762.0,188.8,188.8,188.6063,188.7225,23762.0
2024-06-18 11:50:00,194.85,194.86,194.73,194.84,13371.0,188.7129,188.7225,188.5966,188.7032,13371.0
2024-06-18 11:55:00,194.78,195.0,194.75,194.95,10089.0,188.6451,188.8581,188.616,188.8097,10089.0
2024-06-18 12:00:00,194.99,195.07,194.36,194.36,16570.0,188.8485,188.9259,188.2383,188.2383,16570.0
2024-06-18 12:05:00,194.32,194.72,194.32,194.66,26487.0,188.1996,188.587,188.1996,188.5288,26487.0
2024-06-18 12:10:00,194.66,194.88,194.54,194.81,19714.0,188.5288,188.7419,188.4126,188.6741,19714.0
2024-06-18 12:15:00,194.74,195.21,194.74,195.19,6198.0,188.6063,189.0615,188.6063,189.0422,6198.0
2024-06-18 12:20:00,195.18,195.31,194.54,194.78,11824.0,189.0325,189.1584,188.4126,188.6451,11824.0
2024-06-18 12:25:00,194.85,194.96,194.82,194.82,5337.0,188.7129,188.8194,188.6838,188.6838,5337.0
2024-06-18 12:30:00,194.88,195.13,194.72,195.13,21956.0,188.7419,188.984,188.587,188.984,21956.0
2024-06-18 12:35:00,195.15,195.48,195.12,195.48,8237.0,189.0034,189.323,188.9744,189.323,8237.0
2024-06-18 12:40:00,195.55,195.79,195.53,195.72,7211.0,189.3908,189.6233,189.3714,189.5555,7211.0
2024-06-18 12:45:00,195.65,195.65,195.15,195.31,18439.0,189.4877,189.4877,189.0034,189.1584,18439.0
2024-06-18 12:50:00,195.34,195.42,195.09,195.11,15104.0,189.1874,189.2649,188.9453,188.9647,15104.0
2024-06-18 12:55:00,195.03,195.09,194.87,194.87,4897.0,188.8872,188.9453,188.7322,188.7322,4897.0
2024-06-18 13:00:00,194.82,194.97,194.72,194.87,6401.0,188.6838,188.8291,188.587,188.7322,6401.0
2024-06-18 13:05:00,194.96,195.11,194.91,195.08,16063.0,188.8194,188.9647,188.771,188.9356,16063.0
2024-06-18 13:10:00,195.04,195.14,195.02,195.11,5932.0,188.8969,188.9937,188.8775,188.9647,5932.0
2024-06-18 13:15:00,195.12,195.16,194.93,195.16,6969.0,188.9744,189.0131,188.7903,189.0131,6969.0
2024-06-18 13:20:00,195.16,195.2,195.0,195.09,10014.0,189.0131,189.0518,188.8581,188.9453,10014.0
2024-06-18 13:25:00,195.1,195.15,194.95,195.0,4478.0,188.955,189.0034,188.8097,188.8581,4478.0
2024-06-18 13:30:00,194.96,195.08,194.92,195.08,6749.0,188.8194,188.9356,188.7807,188.9356,6749.0
2024-06-18 13:35:00,195.01,195.18,194.92,194.93,7597.0,188.8678,189.0325,188.7807,188.7903,7597.0
2024-06-18 13:40:00,194.93,195.12,194.87,195.01,7160.0,188.7903,188.9744,188.7322,188.8678,7160.0
2024-06-18 13:45:00,195.03,195.17,194.96,194.96,12521.0,188.8872,189.0228,188.8194,188.8194,12521.0
2024-06-18 13:50:00,195.0,195.11,194.87,194.87,5613.0,188.8581,188.9647,188.7322,188.7322,5613.0
2024-06-18 13:55:00,194.93,194.95,194.77,194.81,45971.0,188.7903,188.8097,188.6354,188.6741,45971.0
2024-06-18 14:00:00,194.8,194.81,194.37,194.64,38539.0,188.6644,188.6741,188.248,188.5095,38539.0
2024-06-18 14:05:00,194.68,194.85,194.59,194.62,127954.0,188.5482,188.7129,188.4611,188.4901,127954.0
2024-06-18 14:10:00,194.62,194.73,194.56,194.58,10552.0,188.4901,188.5966,188.432,188.4514,10552.0
2024-06-18 14:15:00,194.55,194.55,194.26,194.3,4514.0,188.4223,188.4223,188.1414,188.1802,4514.0
2024-06-18 14:20:00,194.3,194.34,194.06,194.08,5630.0,188.1802,188.2189,187.9477,187.9671,5630.0
2024-06-18 14:25:00,194.09,194.26,193.92,194.25,13878.0,187.9768,188.1414,187.8122,188.1318,13878.0
2024-06-18 14:30:00,194.22,194.82,194.21,194.82,7416.0,188.1027,188.6838,188.093,188.6838,7416.0
2024-06-18 14:35:00,194.81,194.82,194.38,194.39,5215.0,188.6741,188.6838,188.2577,188.2674,5215.0
2024-06-18 14:40:00,194.39,194.44,194.19,194.22,11091.0,188.2674,188.3158,188.0737,188.1027,11091.0
2024-06-18 14:45:00,194.15,194.15,193.84,194.0,6927.0,188.0349,188.0349,187.7347,187.8896,6927.0
2024-06-18 14:50:00,193.95,193.96,193.61,193.64,15849.0,187.8412,187.8509,187.5119,187.541,15849.0
2024-06-18 14:55:00,193.6,193.92,193.6,193.79,10406.0,187.5022,187.8122,187.5022,187.6863,10406.0
2024-06-18 15:00:00,193.79,193.79,193.39,193.58,9012.0,187.6863,187.6863,187.2988,187.4829,9012.0
2024-06-18 15:05:00,193.57,193.61,193.36,193.47,7272.0,187.4732,187.5119,187.2698,187.3763,7272.0
2024-06-18 15:10:00,193.47,193.54,193.35,193.35,18821.0,187.3763,187.4441,187.2601,187.2601,18821.0
2024-06-18 15:15:00,193.34,193.35,192.98,192.98,7258.0,187.2504,187.2601,186.9018,186.9018,7258.0
2024-06-18 15:20:00,193.03,193.16,192.94,193.14,21199.0,186.9502,187.0761,186.863,187.0567,21199.0
2024-06-18 15:25:00,193.15,193.22,192.89,192.97,10065.0,187.0664,187.1342,186.8146,186.8921,10065.0
2024-06-18 15:30:00,192.92,193.05,192.85,192.97,19159.0,186.8437,186.9696,186.7759,186.8921,19159.0
2024-06-18 15:35:00,193.01,193.15,192.76,192.78,12489.0,186.9308,187.0664,186.6887,186.7081,12489.0
2024-06-18 15:40:00,192.74,192.88,192.68,192.7,10913.0,186.6693,186.8049,186.6112,186.6306,10913.0
2024-06-18 15:45:00,192.77,193.03,192.69,193.0,16206.0,186.6984,186.9502,186.6209,186.9211,16206.0
2024-06-18 15:50:00,192.96,193.0,192.68,192.81,33174.0,186.8824,186.9211,186.6112,186.7371,33174.0
2024-06-18 15:55:00,192.77,192.82,192.56,192.8,75543.0,186.6984,186.7468,186.495,186.7274,75543.0
2024-06-20 09:30:00,191.84,192.35,191.51,191.91,38542.0,185.7977,186.2916,185.4781,185.8655,38542.0
2024-06-20 09:35:00,191.91,192.16,191.56,191.9,32933.0,185.8655,186.1076,185.5265,185.8558,32933.0
2024-06-20 09:40:00,191.97,192.2,191.74,191.86,16784.0,185.9236,186.1463,185.7008,185.817,16784.0
2024-06-20 09:45:00,191.86,192.93,191.86,192.93,5996.0,185.817,186.8533,185.817,186.8533,5996.0
2024-06-20 09:50:00,193.02,193.34,192.82,193.08,7252.0,186.9405,187.2504,186.7468,186.9986,7252.0
2024-06-20 09:55:00,193.08,193.64,192.97,193.12,8539.0,186.9986,187.541,186.8921,187.0374,8539.0
2024-06-20 10:00:00,193.12,193.58,193.09,193.38,18901.0,187.0374,187.4829,187.0083,187.2892,18901.0
2024-06-20 10:05:00,193.31,193.59,193.19,193.2,27135.0,187.2214,187.4925,187.1051,187.1148,27135.0
2024-06-20 10:10:00,193.13,193.66,193.13,193.66,10386.0,187.047,187.5603,187.047,187.5603,10386.0
2024-06-20 10:15:00,193.56,193.91,193.43,193.91,12631.0,187.4635,187.8025,187.3376,187.8025,12631.0
2024-06-20 10:20:00,194.06,194.15,193.65,193.81,7310.0,187.9477,188.0349,187.5507,187.7056,7310.0
2024-06-20 10:25:00,193.8,194.03,193.65,194.03,11712.0,187.6959,187.9187,187.5507,187.9187,11712.0
2024-06-20 10:30:00,193.95,194.2,193.3,193.31,10572.0,187.8412,188.0833,187.2117,187.2214,10572.0
2024-06-20 10:35:00,193.5,193.81,193.35,193.72,10124.0,187.4054,187.7056,187.2601,187.6185,10124.0
2024-06-20 10:40:00,193.67,193.71,193.26,193.31,5774.0,187.57,187.6088,187.1729,187.2214,5774.0
2024-06-20 10:45:00,193.38,193.75,193.31,193.75,4482.0,187.2892,187.6475,187.2214,187.6475,4482.0
2024-06-20 10:50:00,193.68,194.14,193.68,194.14,7268.0,187.5797,188.0252,187.5797,188.0252,7268.0
2024-06-20 10:55:00,194.18,194.61,194.13,194.61,14981.0,188.064,188.4804,188.0155,188.4804,14981.0
2024-06-20 11:00:00,194.65,194.65,194.14,194.14,5405.0,188.5192,188.5192,188.0252,188.0252,5405.0
2024-06-20 11:05:00,194.03,194.21,193.88,194.21,5613.0,187.9187,188.093,187.7734,188.093,5613.0
2024-06-20 11:10:00,194.18,194.37,194.01,194.37,20152.0,188.064,188.248,187.8993,188.248,20152.0
2024-06-20 11:15:00,194.22,194.22,193.83,193.83,6480.0,188.1027,188.1027,187.725,187.725,6480.0
2024-06-20 11:20:00,193.83,193.83,193.4,193.61,2635.0,187.725,187.725,187.3085,187.5119,2635.0
2024-06-20 11:25:00,193.62,193.62,193.25,193.25,9956.0,187.5216,187.5216,187.1633,187.1633,9956.0
2024-06-20 11:30:00,193.22,193.51,193.22,193.5,4516.0,187.1342,187.4151,187.1342,187.4054,4516.0
2024-06-20 11:35:00,193.5,193.57,193.1,193.1,2572.0,187.4054,187.4732,187.018,187.018,2572.0
2024-06-20 11:40:00,193.2,193.4,193.2,193.33,1375.0,187.1148,187.3085,187.1148,187.2407,1375.0
2024-06-20 11:45:00,193.24,193.33,193.15,193.24,4866.0,187.1536,187.2407,187.0664,187.1536,4866.0
2024-06-20 11:50:00,193.29,193.33,192.87,192.9,8083.0,187.202,187.2407,186.7952,186.8243,8083.0
2024-06-20 11:55:00,192.73,192.96,192.73,192.96,1900.0,186.6596,186.8824,186.6596,186.8824,1900.0
2024-06-20 12:00:00,193.0,193.09,192.95,193.0,9036.0,186.9211,187.0083,186.8727,186.9211,9036.0
2024-06-20 12:05:00,193.0,193.11,192.8,192.98,8998.0,186.9211,187.0277,186.7274,186.9018,8998.0
2024-06-20 12:10:00,192.98,193.06,192.95,192.95,1735.0,186.9018,186.9792,186.8727,186.8727,1735.0
2024-06-20 12:15:00,192.98,193.07,192.72,192.85,11734.0,186.9018,186.9889,186.65,186.7759,11734.0
2024-06-20 12:20:00,192.92,193.14,192.82,192.82,5059.0,186.8437,187.0567,186.7468,186.7468,5059.0
2024-06-20 12:25:00,192.75,192.77,192.64,192.66,2915.0,186.679,186.6984,186.5725,186.5918,2915.0
2024-06-20 12:30:00,192.68,193.15,192.67,193.08,15088.0,186.6112,187.0664,186.6015,186.9986,15088.0
2024-06-20 12:35:00,193.06,193.07,193.0,193.03,2430.0,186.9792,186.9889,186.9211,186.9502,2430.0
2024-06-20 12:40:00,193.03,193.09,192.72,192.91,6659.0,186.9502,187.0083,186.65,186.834,6659.0
2024-06-20 12:45:00,192.96,192.96,192.72,192.8,4486.0,186.8824,186.8824,186.65,186.7274,4486.0
2024-06-20 12:50:00,192.8,192.91,192.8,192.82,2838.0,186.7274,186.834,186.7274,186.7468,2838.0
2024-06-20 12:55:00,192.82,192.91,192.78,192.79,3947.0,186.7468,186.834,186.7081,186.7177,3947.0
2024-06-20 13:00:00,192.75,193.05,192.59,193.05,6319.0,186.679,186.9696,186.524,186.9696,6319.0
2024-06-20 13:05:00,193.03,193.08,192.74,192.89,5165.0,186.9502,186.9986,186.6693,186.8146,5165.0
2024-06-20 13:10:00,192.8,193.06,192.75,193.0,2752.0,186.7274,186.9792,186.679,186.9211,2752.0
2024-06-20 13:15:00,193.0,193.05,192.88,192.94,3539.0,186.9211,186.9696,186.8049,186.863,3539.0
2024-06-20 13:20:00,192.94,192.99,192.86,192.86,9359.0,186.863,186.9114,186.7855,186.7855,9359.0
2024-06-20 13:25:00,192.95,193.12,192.92,193.02,5213.0,186.8727,187.0374,186.8437,186.9405,5213.0
2024-06-20 13:30:00,193.15,193.37,193.14,193.37,8005.0,187.0664,187.2795,187.0567,187.2795,8005.0
2024-06-20 13:35:00,193.39,193.7,193.33,193.64,6783.0,187.2988,187.5991,187.2407,187.541,6783.0
2024-06-20 13:40:00,193.66,193.89,193.66,193.8,3050.0,187.5603,187.7831,187.5603,187.6959,3050.0
2024-06-20 13:45:00,193.76,193.99,193.76,193.84,5067.0,187.6572,187.88,187.6572,187.7347,5067.0
2024-06-20 13:50:00,193.9,193.9,193.31,193.31,28238.0,187.7928,187.7928,187.2214,187.2214,28238.0
2024-06-20 13:55:00,193.26,193.43,193.26,193.3,2895.0,187.1729,187.3376,187.1729,187.2117,2895.0
2024-06-20 14:00:00,193.31,193.39,193.23,193.34,3063.0,187.2214,187.2988,187.1439,187.2504,3063.0
2024-06-20 14:05:00,193.41,193.41,193.23,193.39,4472.0,187.3182,187.3182,187.1439,187.2988,4472.0
2024-06-20 14:10:00,193.39,193.67,193.3,193.32,9328.0,187.2988,187.57,187.2117,187.2311,9328.0
2024-06-20 14:15:00,193.28,193.44,193.25,193.29,10548.0,187.1923,187.3473,187.1633,187.202,10548.0
2024-06-20 14:20:00,193.31,193.37,193.06,193.06,6707.0,187.2214,187.2795,186.9792,186.9792,6707.0
2024-06-20 14:25:00,193.01,193.43,193.01,193.42,4097.0,186.9308,187.3376,186.9308,187.3279,4097.0
2024-06-20 14:30:00,193.35,193.49,193.21,193.22,5931.0,187.2601,187.3957,187.1245,187.1342,5931.0
2024-06-20 14:35:00,193.25,193.38,193.19,193.3,5213.0,187.1633,187.2892,187.1051,187.2117,5213.0
2024-06-20 14:40:00,193.3,193.35,193.2,193.29,3950.0,187.2117,187.2601,187.1148,187.202,3950.0
2024-06-20 14:45:00,193.29,193.46,193.19,193.41,5029.0,187.202,187.3666,187.1051,187.3182,5029.0
2024-06-20 14:50:00,193.41,193.74,193.39,193.74,34133.0,187.3182,187.6378,187.2988,187.6378,34133.0
2024-06-20 14:55:00,193.8,193.96,193.6,193.6,36889.0,187.6959,187.8509,187.5022,187.5022,36889.0
2024-06-20 15:00:00,193.66,193.75,193.56,193.73,10446.0,187.5603,187.6475,187.4635,187.6281,10446.0
2024-06-20 15:05:00,193.73,193.74,193.56,193.6,11019.0,187.6281,187.6378,187.4635,187.5022,11019.0
2024-06-20 15:10:00,193.87,194.1,193.82,194.01,91620.0,187.7637,187.9865,187.7153,187.8993,91620.0
2024-06-20 15:15:00,193.97,194.25,193.89,193.98,10383.0,187.8606,188.1318,187.7831,187.8703,10383.0
2024-06-20 15:20:00,193.95,194.01,193.59,193.71,8320.0,187.8412,187.8993,187.4925,187.6088,8320.0
2024-06-20 15:25:00,193.65,193.97,193.63,193.96,5384.0,187.5507,187.8606,187.5313,187.8509,5384.0
2024-06-20 15:30:00,193.91,193.91,193.3,193.76,11310.0,187.8025,187.8025,187.2117,187.6572,11310.0
2024-06-20 15:35:00,193.77,193.87,193.46,193.84,97535.0,187.6669,187.7637,187.3666,187.7347,97535.0
2024-06-20 15:40:00,193.86,194.15,193.73,194.0,24946.0,187.754,188.0349,187.6281,187.8896,24946.0
2024-06-20 15:45:00,194.04,194.41,193.96,194.02,22051.0,187.9284,188.2867,187.8509,187.909,22051.0
2024-06-20 15:50:00,193.99,194.28,193.93,194.26,45102.0,187.88,188.1608,187.8218,188.1414,45102.0
2024-06-20 15:55:00,194.28,194.48,193.99,194.16,95488.0,188.1608,188.3545,187.88,188.0446,95488.0
2024-06-21 09:30:00,194.1,195.0,193.61,194.29,606206.0,187.9865,188.8581,187.5119,188.1705,606206.0
2024-06-21 09:35:00,194.29,194.42,193.35,193.49,10593.0,188.1705,188.2964,187.2601,187.3957,10593.0
2024-06-21 09:40:00,193.32,193.92,192.91,193.29,16680.0,187.2311,187.8122,186.834,187.202,16680.0
2024-06-21 09:45:00,193.28,194.24,192.92,194.21,43369.0,187.1923,188.1221,186.8437,188.093,43369.0
2024-06-21 09:50:00,194.2,194.49,193.96,194.34,52058.0,188.0833,188.3642,187.8509,188.2189,52058.0
2024-06-21 09:55:00,194.47,194.86,194.27,194.5,6926.0,188.3448,188.7225,188.1511,188.3739,6926.0
2024-06-21 10:00:00,194.53,194.72,194.11,194.72,44014.0,188.4029,188.587,187.9962,188.587,44014.0
2024-06-21 10:05:00,194.62,194.8,194.17,194.72,9032.0,188.4901,188.6644,188.0543,188.587,9032.0
2024-06-21 10:10:00,194.65,195.0,194.64,194.81,7250.0,188.5192,188.8581,188.5095,188.6741,7250.0
2024-06-21 10:15:00,194.83,195.3,194.62,195.29,8869.0,188.6935,189.1487,188.4901,189.139,8869.0
2024-06-21 10:20:00,195.34,195.47,195.04,195.1,7421.0,189.1874,189.3133,188.8969,188.955,7421.0
2024-06-21 10:25:00,195.27,195.98,195.26,195.92,11565.0,189.1196,189.8073,189.11,189.7492,11565.0
2024-06-21 10:30:00,195.87,196.37,195.68,195.95,12092.0,189.7007,190.185,189.5167,189.7782,12092.0
2024-06-21 10:35:00,195.92,196.02,195.38,195.65,12252.0,189.7492,189.846,189.2262,189.4877,12252.0
2024-06-21 10:40:00,195.61,195.96,195.25,195.25,10786.0,189.4489,189.7879,189.1003,189.1003,10786.0
2024-06-21 10:45:00,195.4,195.68,195.21,195.58,11749.0,189.2455,189.5167,189.0615,189.4199,11749.0
2024-06-21 10:50:00,195.65,195.78,195.28,195.3,13787.0,189.4877,189.6136,189.1293,189.1487,13787.0
2024-06-21 10:55:00,195.41,195.64,195.01,195.13,9780.0,189.2552,189.478,188.8678,188.984,9780.0
2024-06-21 11:00:00,195.2,195.44,195.01,195.18,9098.0,189.0518,189.2843,188.8678,189.0325,9098.0
2024-06-21 11:05:00,195.17,195.18,194.6,194.6,16288.0,189.0228,189.0325,188.4707,188.4707,16288.0
2024-06-21 11:10:00,194.48,194.81,194.07,194.24,15172.0,188.3545,188.6741,187.9574,188.1221,15172.0
2024-06-21 11:15:00,194.47,194.54,194.09,194.23,9310.0,188.3448,188.4126,187.9768,188.1124,9310.0
2024-06-21 11:20:00,194.17,194.25,193.95,194.01,9931.0,188.0543,188.1318,187.8412,187.8993,9931.0
2024-06-21 11:25:00,193.98,194.41,193.98,194.36,13752.0,187.8703,188.2867,187.8703,188.2383,13752.0
2024-06-21 11:30:00,194.41,194.66,194.22,194.37,29136.0,188.2867,188.5288,188.1027,188.248,29136.0
2024-06-21 11:35:00,194.49,194.66,194.24,194.59,9462.0,188.3642,188.5288,188.1221,188.4611,9462.0
2024-06-21 11:40:00,194.62,194.9,194.48,194.48,11934.0,188.4901,188.7613,188.3545,188.3545,11934.0
2024-06-21 11:45:00,194.56,194.76,194.43,194.43,3132.0,188.432,188.6257,188.3061,188.3061,3132.0
2024-06-21 11:50:00,194.49,194.75,194.21,194.24,3926.0,188.3642,188.616,188.093,188.1221,3926.0
2024-06-21 11:55:00,194.19,194.19,193.77,193.89,16775.0,188.0737,188.0737,187.6669,187.7831,16775.0
2024-06-21 12:00:00,193.96,193.96,193.7,193.86,12395.0,187.8509,187.8509,187.5991,187.754,12395.0
2024-06-21 12:05:00,193.86,193.91,193.68,193.79,4587.0,187.754,187.8025,187.5797,187.6863,4587.0
2024-06-21 12:10:00,193.66,193.78,193.53,193.71,4962.0,187.5603,187.6766,187.4344,187.6088,4962.0
2024-06-21 12:15:00,193.65,193.74,193.62,193.65,1206.0,187.5507,187.6378,187.5216,187.5507,1206.0
2024-06-21 12:20:00,193.59,193.59,193.2,193.43,8136.0,187.4925,187.4925,187.1148,187.3376,8136.0
2024-06-21 12:25:00,193.52,193.86,193.51,193.68,10915.0,187.4248,187.754,187.4151,187.5797,10915.0
2024-06-21 12:30:00,193.72,193.72,193.42,193.42,3163.0,187.6185,187.6185,187.3279,187.3279,3163.0
2024-06-21 12:35:00,193.42,193.5,193.37,193.4,4653.0,187.3279,187.4054,187.2795,187.3085,4653.0
2024-06-21 12:40:00,193.47,193.69,193.4,193.68,3355.0,187.3763,187.5894,187.3085,187.5797,3355.0
2024-06-21 12:45:00,193.67,193.78,193.55,193.78,1973.0,187.57,187.6766,187.4538,187.6766,1973.0
2024-06-21 12:50:00,193.72,193.76,193.47,193.76,5551.0,187.6185,187.6572,187.3763,187.6572,5551.0
2024-06-21 12:55:00,193.68,194.01,193.68,193.91,9282.0,187.5797,187.8993,187.5797,187.8025,9282.0
2024-06-21 13:00:00,193.9,194.03,193.81,194.03,7433.0,187.7928,187.9187,187.7056,187.9187,7433.0
2024-06-21 13:05:00,194.05,194.06,193.83,193.99,5478.0,187.9381,187.9477,187.725,187.88,5478.0
2024-06-21 13:10:00,194.02,194.2,193.97,194.11,3610.0,187.909,188.0833,187.8606,187.9962,3610.0
2024-06-21 13:15:00,194.09,194.21,193.97,194.14,8808.0,187.9768,188.093,187.8606,188.0252,8808.0
2024-06-21 13:20:00,194.19,194.26,194.09,194.26,2240.0,188.0737,188.1414,187.9768,188.1414,2240.0
2024-06-21 13:25:00,194.24,194.24,194.09,194.14,2624.0,188.1221,188.1221,187.9768,188.0252,2624.0
2024-06-21 13:30:00,194.09,194.3,193.95,194.29,3222.0,187.9768,188.1802,187.8412,188.1705,3222.0
2024-06-21 13:35:00,194.34,194.65,194.34,194.61,4926.0,188.2189,188.5192,188.2189,188.4804,4926.0
2024-06-21 13:40:00,194.61,194.75,194.61,194.69,2981.0,188.4804,188.616,188.4804,188.5579,2981.0
2024-06-21 13:45:00,194.73,194.76,194.61,194.75,1061.0,188.5966,188.6257,188.4804,188.616,1061.0
2024-06-21 13:50:00,194.67,194.77,194.58,194.77,5373.0,188.5385,188.6354,188.4514,188.6354,5373.0
2024-06-21 13:55:00,194.77,194.77,194.61,194.7,2732.0,188.6354,188.6354,188.4804,188.5676,2732.0
2024-06-21 14:00:00,194.67,194.67,194.35,194.52,4648.0,188.5385,188.5385,188.2286,188.3933,4648.0
2024-06-21 14:05:00,194.52,194.52,194.12,194.28,23860.0,188.3933,188.3933,188.0059,188.1608,23860.0
2024-06-21 14:10:00,194.36,194.71,194.35,194.7,7315.0,188.2383,188.5773,188.2286,188.5676,7315.0
2024-06-21 14:15:00,194.67,194.91,194.66,194.82,11308.0,188.5385,188.771,188.5288,188.6838,11308.0
2024-06-21 14:20:00,194.78,194.93,194.71,194.76,6743.0,188.6451,188.7903,188.5773,188.6257,6743.0
2024-06-21 14:25:00,194.81,194.81,194.54,194.73,4708.0,188.6741,188.6741,188.4126,188.5966,4708.0
2024-06-21 14:30:00,194.67,194.79,194.63,194.73,7708.0,188.5385,188.6548,188.4998,188.5966,7708.0
2024-06-21 14:35:00,194.77,194.83,194.73,194.79,4267.0,188.6354,188.6935,188.5966,188.6548,4267.0
2024-06-21 14:40:00,194.78,195.0,194.67,194.67,12173.0,188.6451,188.8581,188.5385,188.5385,12173.0
2024-06-21 14:45:00,194.67,194.73,194.61,194.69,9003.0,188.5385,188.5966,188.4804,188.5579,9003.0
2024-06-21 14:50:00,194.72,194.74,194.66,194.71,4726.0,188.587,188.6063,188.5288,188.5773,4726.0
2024-06-21 14:55:00,194.7,194.92,194.66,194.92,9140.0,188.5676,188.7807,188.5288,188.7807,9140.0
2024-06-21 15:00:00,194.91,194.91,194.69,194.84,8246.0,188.771,188.771,188.5579,188.7032,8246.0
2024-06-21 15:05:00,194.84,194.84,194.54,194.7,5972.0,188.7032,188.7032,188.4126,188.5676,5972.0
2024-06-21 15:10:00,194.66,194.83,194.53,194.58,11773.0,188.5288,188.6935,188.4029,188.4514,11773.0
2024-06-21 15:15:00,194.56,194.65,194.47,194.56,8050.0,188.432,188.5192,188.3448,188.432,8050.0
2024-06-21 15:20:00,194.53,194.54,194.35,194.37,10632.0,188.4029,188.4126,188.2286,188.248,10632.0
2024-06-21 15:25:00,194.35,194.37,194.11,194.33,15408.0,188.2286,188.248,187.9962,188.2092,15408.0
2024-06-21 15:30:00,194.31,194.48,194.27,194.33,10932.0,188.1899,188.3545,188.1511,188.2092,10932.0
2024-06-21 15:35:00,194.33,194.39,194.12,194.32,9333.0,188.2092,188.2674,188.0059,188.1996,9333.0
2024-06-21 15:40:00,194.32,194.35,194.13,194.33,12697.0,188.1996,188.2286,188.0155,188.2092,12697.0
2024-06-21 15:45:00,194.33,194.44,194.11,194.22,15853.0,188.2092,188.3158,187.9962,188.1027,15853.0
2024-06-21 15:50:00,194.27,195.03,194.17,194.91,39949.0,188.1511,188.8872,188.0543,188.771,39949.0
2024-06-21 15:55:00,194.95,195.3,194.77,194.81,76964.0,188.8097,189.1487,188.6354,188.6741,76964.0
2024-06-24 09:30:00,194.7,194.99,193.71,194.66,29800.0,188.5676,188.8485,187.6088,188.5288,29800.0
2024-06-24 09:35:00,194.61,195.56,194.36,195.34,2206.0,188.4804,189.4005,188.2383,189.1874,2206.0
2024-06-24 09:40:00,195.76,195.95,195.36,195.49,37548.0,189.5942,189.7782,189.2068,189.3327,37548.0
2024-06-24 09:45:00,195.65,195.98,195.15,195.92,4834.0,189.4877,189.8073,189.0034,189.7492,4834.0
2024-06-24 09:50:00,195.98,196.45,195.41,195.41,6529.0,189.8073,190.2625,189.2552,189.2552,6529.0
2024-06-24 09:55:00,195.29,195.56,195.27,195.27,16662.0,189.139,189.4005,189.1196,189.1196,16662.0
2024-06-24 10:00:00,195.36,195.42,194.96,195.22,12954.0,189.2068,189.2649,188.8194,189.0712,12954.0
2024-06-24 10:05:00,195.28,195.4,195.06,195.35,11895.0,189.1293,189.2455,188.9162,189.1971,11895.0
2024-06-24 10:10:00,195.32,195.92,195.28,195.92,6837.0,189.1681,189.7492,189.1293,189.7492,6837.0
2024-06-24 10:15:00,195.92,196.04,195.78,195.88,5627.0,189.7492,189.8654,189.6136,189.7104,5627.0
2024-06-24 10:20:00,196.03,196.75,196.03,196.64,3880.0,189.8557,190.553,189.8557,190.4465,3880.0
2024-06-24 10:25:00,196.55,196.65,196.2,196.55,8233.0,190.3593,190.4562,190.0203,190.3593,8233.0
2024-06-24 10:30:00,196.68,197.29,196.41,197.12,11067.0,190.4852,191.076,190.2237,190.9114,11067.0
2024-06-24 10:35:00,197.21,197.33,196.75,197.23,6245.0,190.9985,191.1148,190.553,191.0179,6245.0
2024-06-24 10:40:00,197.32,198.17,197.27,198.04,17271.0,191.1051,191.9283,191.0566,191.8024,17271.0
2024-06-24 10:45:00,197.96,198.53,197.9,198.3,10262.0,191.7249,192.277,191.6668,192.0542,10262.0
2024-06-24 10:50:00,198.3,198.69,197.94,198.05,21166.0,192.0542,192.4319,191.7055,191.8121,21166.0
2024-06-24 10:55:00,197.99,198.38,197.94,198.21,11469.0,191.754,192.1317,191.7055,191.967,11469.0
2024-06-24 11:00:00,198.25,198.71,198.15,198.49,8295.0,192.0058,192.4513,191.9089,192.2382,8295.0
2024-06-24 11:05:00,198.47,198.47,198.04,198.24,8991.0,192.2188,192.2188,191.8024,191.9961,8991.0
2024-06-24 11:10:00,198.22,198.22,197.97,198.03,5266.0,191.9767,191.9767,191.7346,191.7927,5266.0
2024-06-24 11:15:00,198.07,198.14,197.98,198.1,9588.0,191.8314,191.8992,191.7443,191.8605,9588.0
2024-06-24 11:20:00,198.05,198.32,198.0,198.32,5577.0,191.8121,192.0736,191.7636,192.0736,5577.0
2024-06-24 11:25:00,198.39,198.39,197.61,197.69,8639.0,192.1414,192.1414,191.3859,191.4634,8639.0
2024-06-24 11:30:00,197.69,197.69,197.49,197.52,7765.0,191.4634,191.4634,191.2697,191.2988,7765.0
2024-06-24 11:35:00,197.52,197.72,197.28,197.28,10152.0,191.2988,191.4925,191.0663,191.0663,10152.0
2024-06-24 11:40:00,197.26,197.26,196.94,197.06,8786.0,191.047,191.047,190.737,190.8533,8786.0
2024-06-24 11:45:00,197.1,197.16,196.68,197.07,18382.0,190.892,190.9501,190.4852,190.8629,18382.0
2024-06-24 11:50:00,197.15,197.46,197.14,197.36,3459.0,190.9404,191.2407,190.9307,191.1438,3459.0
2024-06-24 11:55:00,197.33,197.57,197.32,197.45,8203.0,191.1148,191.3472,191.1051,191.231,8203.0
2024-06-24 12:00:00,197.4,197.4,197.22,197.26,5162.0,191.1825,191.1825,191.0082,191.047,5162.0
2024-06-24 12:05:00,197.25,197.32,197.02,197.32,4885.0,191.0373,191.1051,190.8145,191.1051,4885.0
2024-06-24 12:10:00,197.3,197.49,197.29,197.49,1555.0,191.0857,191.2697,191.076,191.2697,1555.0
2024-06-24 12:15:00,197.42,197.46,197.15,197.18,8344.0,191.2019,191.2407,190.9404,190.9695,8344.0
2024-06-24 12:20:00,197.18,197.33,197.15,197.33,8500.0,190.9695,191.1148,190.9404,191.1148,8500.0
2024-06-24 12:25:00,197.3,197.39,197.27,197.36,13442.0,191.0857,191.1729,191.0566,191.1438,13442.0
2024-06-24 12:30:00,197.36,197.36,197.05,197.07,6990.0,191.1438,191.1438,190.8436,190.8629,6990.0
2024-06-24 12:35:00,197.06,197.13,197.01,197.05,4839.0,190.8533,190.9211,190.8048,190.8436,4839.0
2024-06-24 12:40:00,197.04,197.08,196.79,196.91,5060.0,190.8339,190.8726,190.5918,190.708,5060.0
2024-06-24 12:45:00,196.89,196.96,196.73,196.96,4393.0,190.6886,190.7564,190.5337,190.7564,4393.0
2024-06-24 12:50:00,196.93,197.02,196.58,196.66,8565.0,190.7274,190.8145,190.3884,190.4659,8565.0
2024-06-24 12:55:00,196.67,197.0,196.65,196.74,16911.0,190.4755,190.7951,190.4562,190.5433,16911.0
2024-06-24 13:00:00,196.77,196.95,196.74,196.93,3506.0,190.5724,190.7467,190.5433,190.7274,3506.0
2024-06-24 13:05:00,196.93,197.16,196.78,196.78,6180.0,190.7274,190.9501,190.5821,190.5821,6180.0
2024-06-24 13:10:00,196.86,197.0,196.82,196.94,6222.0,190.6596,190.7951,190.6208,190.737,6222.0
2024-06-24 13:15:00,196.94,197.05,196.82,196.85,13521.0,190.737,190.8436,190.6208,190.6499,13521.0
2024-06-24 13:20:00,196.84,196.85,196.62,196.62,1999.0,190.6402,190.6499,190.4271,190.4271,1999.0
2024-06-24 13:25:00,196.67,196.95,196.61,196.95,6277.0,190.4755,190.7467,190.4174,190.7467,6277.0
2024-06-24 13:30:00,196.93,196.96,196.75,196.79,8595.0,190.7274,190.7564,190.553,190.5918,8595.0
2024-06-24 13:35:00,196.79,196.97,196.67,196.97,7693.0,190.5918,190.7661,190.4755,190.7661,7693.0
2024-06-24 13:40:00,196.97,196.97,196.69,196.87,10269.0,190.7661,190.7661,190.4949,190.6692,10269.0
2024-06-24 13:45:00,196.82,196.86,196.61,196.61,5031.0,190.6208,190.6596,190.4174,190.4174,5031.0
2024-06-24 13:50:00,196.61,196.67,196.38,196.67,11612.0,190.4174,190.4755,190.1947,190.4755,11612.0
2024-06-24 13:55:00,196.64,196.66,196.53,196.54,6083.0,190.4465,190.4659,190.3399,190.3496,6083.0
2024-06-24 14:00:00,196.55,196.64,196.47,196.47,6356.0,190.3593,190.4465,190.2818,190.2818,6356.0
2024-06-24 14:05:00,196.54,196.92,196.5,196.78,5733.0,190.3496,190.7177,190.3109,190.5821,5733.0
2024-06-24 14:10:00,196.73,196.93,196.65,196.93,4172.0,190.5337,190.7274,190.4562,190.7274,4172.0
2024-06-24 14:15:00,196.88,196.98,196.82,196.82,6956.0,190.6789,190.7758,190.6208,190.6208,6956.0
2024-06-24 14:20:00,196.8,196.96,196.76,196.89,5758.0,190.6014,190.7564,190.5627,190.6886,5758.0
2024-06-24 14:25:00,196.83,197.22,196.82,197.08,7274.0,190.6305,191.0082,190.6208,190.8726,7274.0
2024-06-24 14:30:00,197.13,197.15,196.99,197.01,3537.0,190.9211,190.9404,190.7855,190.8048,3537.0
2024-06-24 14:35:00,196.95,197.1,196.87,197.05,3595.0,190.7467,190.892,190.6692,190.8436,3595.0
2024-06-24 14:40:00,197.08,197.19,197.03,197.1,4642.0,190.8726,190.9792,190.8242,190.892,4642.0
2024-06-24 14:45:00,197.14,197.27,197.12,197.16,4444.0,190.9307,191.0566,190.9114,190.9501,4444.0
2024-06-24 14:50:00,197.19,197.29,197.13,197.21,4156.0,190.9792,191.076,190.9211,190.9985,4156.0
2024-06-24 14:55:00,197.25,197.34,196.99,197.02,7842.0,191.0373,191.1244,190.7855,190.8145,7842.0
2024-06-24 15:00:00,196.98,197.11,196.92,197.02,18120.0,190.7758,190.9017,190.7177,190.8145,18120.0
2024-06-24 15:05:00,197.01,197.16,196.84,197.16,10790.0,190.8048,190.9501,190.6402,190.9501,10790.0
2024-06-24 15:10:00,197.1,197.14,196.68,196.69,7087.0,190.892,190.9307,190.4852,190.4949,7087.0
2024-06-24 15:15:00,196.65,196.71,196.42,196.43,7822.0,190.4562,190.5143,190.2334,190.2431,7822.0
2024-06-24 15:20:00,196.49,196.49,196.2,196.34,13020.0,190.3012,190.3012,190.0203,190.1559,13020.0
2024-06-24 15:25:00,196.36,196.52,196.35,196.39,6860.0,190.1753,190.3303,190.1656,190.2044,6860.0
2024-06-24 15:30:00,196.37,196.51,196.11,196.19,11239.0,190.185,190.3206,189.9332,190.0107,11239.0
2024-06-24 15:35:00,196.22,196.34,196.06,196.29,12349.0,190.0397,190.1559,189.8848,190.1075,12349.0
2024-06-24 15:40:00,196.28,196.41,196.12,196.12,9929.0,190.0978,190.2237,189.9429,189.9429,9929.0
2024-06-24 15:45:00,196.11,196.68,196.11,196.55,24506.0,189.9332,190.4852,189.9332,190.3593,24506.0
2024-06-24 15:50:00,196.58,197.01,196.58,196.67,27714.0,190.3884,190.8048,190.3884,190.4755,27714.0
2024-06-24 15:55:00,196.67,196.7,196.38,196.43,69380.0,190.4755,190.5046,190.1947,190.2431,69380.0
2024-06-25 09:30:00,196.35,196.86,195.7,196.86,39632.0,190.1656,190.6596,189.5361,190.6596,39632.0
2024-06-25 09:35:00,197.01,197.43,196.65,196.83,9754.0,190.8048,191.2116,190.4562,190.6305,9754.0
2024-06-25 09:40:00,196.81,196.81,195.48,195.69,6769.0,190.6111,190.6111,189.323,189.5264,6769.0
2024-06-25 09:45:00,195.81,195.98,195.5,195.93,7302.0,189.6426,189.8073,189.3424,189.7588,7302.0
2024-06-25 09:50:00,195.99,196.03,195.48,195.49,5056.0,189.817,189.8557,189.323,189.3327,5056.0
2024-06-25 09:55:00,195.39,195.4,194.63,194.69,14407.0,189.2359,189.2455,188.4998,188.5579,14407.0
2024-06-25 10:00:00,194.65,194.79,194.19,194.29,9728.0,188.5192,188.6548,188.0737,188.1705,9728.0
2024-06-25 10:05:00,194.38,194.66,194.29,194.51,9541.0,188.2577,188.5288,188.1705,188.3836,9541.0
2024-06-25 10:10:00,194.61,195.19,194.6,195.0,4483.0,188.4804,189.0422,188.4707,188.8581,4483.0
2024-06-25 10:15:00,195.09,195.27,194.96,195.0,4479.0,188.9453,189.1196,188.8194,188.8581,4479.0
2024-06-25 10:20:00,195.01,195.15,194.73,194.9,6127.0,188.8678,189.0034,188.5966,188.7613,6127.0
2024-06-25 10:25:00,194.89,195.15,194.74,195.01,5119.0,188.7516,189.0034,188.6063,188.8678,5119.0
2024-06-25 10:30:00,195.01,195.26,194.82,194.97,25234.0,188.8678,189.11,188.6838,188.8291,25234.0
2024-06-25 10:35:00,195.03,195.09,194.87,195.09,5607.0,188.8872,188.9453,188.7322,188.9453,5607.0
2024-06-25 10:40:00,195.04,195.2,194.95,194.97,10204.0,188.8969,189.0518,188.8097,188.8291,10204.0
2024-06-25 10:45:00,194.98,195.03,194.52,194.71,8626.0,188.8388,188.8872,188.3933,188.5773,8626.0
2024-06-25 10:50:00,194.62,194.63,194.3,194.31,2128.0,188.4901,188.4998,188.1802,188.1899,2128.0
2024-06-25 10:55:00,194.12,194.12,193.64,193.84,11165.0,188.0059,188.0059,187.541,187.7347,11165.0
2024-06-25 11:00:00,193.75,194.06,193.63,193.97,6590.0,187.6475,187.9477,187.5313,187.8606,6590.0
2024-06-25 11:05:00,193.96,194.07,193.83,193.91,4705.0,187.8509,187.9574,187.725,187.8025,4705.0
2024-06-25 11:10:00,193.91,194.02,193.68,193.76,6784.0,187.8025,187.909,187.5797,187.6572,6784.0
2024-06-25 11:15:00,193.74,193.8,193.48,193.52,5874.0,187.6378,187.6959,187.386,187.4248,5874.0
2024-06-25 11:20:00,193.53,193.62,193.17,193.21,8047.0,187.4344,187.5216,187.0858,187.1245,8047.0
2024-06-25 11:25:00,193.16,193.3,193.01,193.01,4032.0,187.0761,187.2117,186.9308,186.9308,4032.0
2024-06-25 11:30:00,193.06,193.16,192.66,192.71,6386.0,186.9792,187.0761,186.5918,186.6403,6386.0
2024-06-25 11:35:00,192.63,193.24,192.62,193.24,10229.0,186.5628,187.1536,186.5531,187.1536,10229.0
2024-06-25 11:40:00,193.14,193.37,193.13,193.37,2434.0,187.0567,187.2795,187.047,187.2795,2434.0
2024-06-25 11:45:00,193.38,193.46,192.99,193.21,8968.0,187.2892,187.3666,186.9114,187.1245,8968.0
2024-06-25 11:50:00,193.2,193.2,192.97,193.09,7410.0,187.1148,187.1148,186.8921,187.0083,7410.0
2024-06-25 11:55:00,193.17,193.31,193.03,193.22,3785.0,187.0858,187.2214,186.9502,187.1342,3785.0
2024-06-25 12:00:00,193.1,193.15,192.81,192.83,7029.0,187.018,187.0664,186.7371,186.7565,7029.0
2024-06-25 12:05:00,192.87,193.02,192.85,192.9,3422.0,186.7952,186.9405,186.7759,186.8243,3422.0
2024-06-25 12:10:00,192.87,193.06,192.82,193.04,3016.0,186.7952,186.9792,186.7468,186.9599,3016.0
2024-06-25 12:15:00,193.02,193.15,192.94,192.94,1753.0,186.9405,187.0664,186.863,186.863,1753.0
2024-06-25 12:20:00,192.98,193.1,192.87,193.06,7316.0,186.9018,187.018,186.7952,186.9792,7316.0
2024-06-25 12:25:00,193.22,193.24,192.87,192.92,6165.0,187.1342,187.1536,186.7952,186.8437,6165.0
2024-06-25 12:30:00,192.86,192.97,192.55,192.96,3934.0,186.7855,186.8921,186.4853,186.8824,3934.0
2024-06-25 12:35:00,192.96,192.99,192.85,192.85,2662.0,186.8824,186.9114,186.7759,186.7759,2662.0
2024-06-25 12:40:00,192.86,192.87,192.68,192.74,3251.0,186.7855,186.7952,186.6112,186.6693,3251.0
2024-06-25 12:45:00,192.66,192.67,192.5,192.65,3401.0,186.5918,186.6015,186.4369,186.5822,3401.0
2024-06-25 12:50:00,192.6,193.0,192.42,193.0,6797.0,186.5337,186.9211,186.3594,186.9211,6797.0
2024-06-25 12:55:00,193.01,193.12,192.91,193.04,4684.0,186.9308,187.0374,186.834,186.9599,4684.0
2024-06-25 13:00:00,193.09,193.3,193.08,193.24,5646.0,187.0083,187.2117,186.9986,187.1536,5646.0
2024-06-25 13:05:00,193.2,193.31,193.04,193.06,11769.0,187.1148,187.2214,186.9599,186.9792,11769.0
2024-06-25 13:10:00,193.05,193.1,192.85,193.06,8410.0,186.9696,187.018,186.7759,186.9792,8410.0
2024-06-25 13:15:00,193.09,193.09,192.97,192.98,4352.0,187.0083,187.0083,186.8921,186.9018,4352.0
2024-06-25 13:20:00,193.05,193.18,192.95,193.16,3542.0,186.9696,187.0955,186.8727,187.0761,3542.0
2024-06-25 13:25:00,193.24,193.35,193.24,193.33,1515.0,187.1536,187.2601,187.1536,187.2407,1515.0
2024-06-25 13:30:00,193.33,193.39,193.12,193.12,4122.0,187.2407,187.2988,187.0374,187.0374,4122.0
2024-06-25 13:35:00,193.18,193.35,193.1,193.23,4768.0,187.0955,187.2601,187.018,187.1439,4768.0
2024-06-25 13:40:00,193.18,193.28,193.18,193.25,3565.0,187.0955,187.1923,187.0955,187.1633,3565.0
2024-06-25 13:45:00,193.26,193.41,193.04,193.1,8658.0,187.1729,187.3182,186.9599,187.018,8658.0
2024-06-25 13:50:00,193.11,193.18,193.07,193.16,3007.0,187.0277,187.0955,186.9889,187.0761,3007.0
2024-06-25 13:55:00,193.11,193.24,193.1,193.23,6359.0,187.0277,187.1536,187.018,187.1439,6359.0
2024-06-25 14:00:00,193.23,193.23,192.98,193.02,5472.0,187.1439,187.1439,186.9018,186.9405,5472.0
2024-06-25 14:05:00,193.04,193.1,192.89,192.98,5011.0,186.9599,187.018,186.8146,186.9018,5011.0
2024-06-25 14:10:00,192.99,193.16,192.98,193.16,3169.0,186.9114,187.0761,186.9018,187.0761,3169.0
2024-06-25 14:15:00,193.16,193.25,193.14,193.23,4530.0,187.0761,187.1633,187.0567,187.1439,4530.0
2024-06-25 14:20:00,193.22,193.25,192.93,192.93,6760.0,187.1342,187.1633,186.8533,186.8533,6760.0
2024-06-25 14:25:00,192.93,193.25,192.89,193.23,9457.0,186.8533,187.1633,186.8146,187.1439,9457.0
2024-06-25 14:30:00,193.21,193.21,192.92,193.01,3858.0,187.1245,187.1245,186.8437,186.9308,3858.0
2024-06-25 14:35:00,193.01,193.2,193.01,193.1,3626.0,186.9308,187.1148,186.9308,187.018,3626.0
2024-06-25 14:40:00,193.12,193.15,193.03,193.03,1899.0,187.0374,187.0664,186.9502,186.9502,1899.0
2024-06-25 14:45:00,193.04,193.08,192.82,192.83,4396.0,186.9599,186.9986,186.7468,186.7565,4396.0
2024-06-25 14:50:00,192.83,193.05,192.78,192.92,6843.0,186.7565,186.9696,186.7081,186.8437,6843.0
2024-06-25 14:55:00,192.91,192.97,192.79,192.92,6765.0,186.834,186.8921,186.7177,186.8437,6765.0
2024-06-25 15:00:00,192.98,192.98,192.78,192.79,2703.0,186.9018,186.9018,186.7081,186.7177,2703.0
2024-06-25 15:05:00,192.83,192.83,192.55,192.69,5806.0,186.7565,186.7565,186.4853,186.6209,5806.0
2024-06-25 15:10:00,192.65,192.65,192.41,192.41,7752.0,186.5822,186.5822,186.3497,186.3497,7752.0
2024-06-25 15:15:00,192.4,192.62,192.38,192.46,6341.0,186.34,186.5531,186.3207,186.3981,6341.0
2024-06-25 15:20:00,192.43,192.58,192.29,192.39,12451.0,186.3691,186.5144,186.2335,186.3303,12451.0
2024-06-25 15:25:00,192.39,192.56,192.37,192.45,8069.0,186.3303,186.495,186.311,186.3885,8069.0
2024-06-25 15:30:00,192.41,192.45,192.32,192.36,9650.0,186.3497,186.3885,186.2626,186.3013,9650.0
2024-06-25 15:35:00,192.32,192.62,192.27,192.47,12403.0,186.2626,186.5531,186.2141,186.4078,12403.0
2024-06-25 15:40:00,192.43,192.43,192.19,192.36,11524.0,186.3691,186.3691,186.1366,186.3013,11524.0
2024-06-25 15:45:00,192.41,192.5,192.38,192.43,10303.0,186.3497,186.4369,186.3207,186.3691,10303.0
2024-06-25 15:50:00,192.46,192.91,192.43,192.79,27060.0,186.3981,186.834,186.3691,186.7177,27060.0
2024-06-25 15:55:00,192.75,192.91,192.59,192.66,65190.0,186.679,186.834,186.524,186.5918,65190.0
2024-06-26 09:30:00,191.35,192.63,190.38,192.55,53537.0,185.3231,186.5628,184.3837,186.4853,53537.0
2024-06-26 09:35:00,192.8,192.8,191.72,191.9,5314.0,186.7274,186.7274,185.6814,185.8558,5314.0
2024-06-26 09:40:00,191.7,191.81,191.25,191.25,13537.0,185.6621,185.7686,185.2263,185.2263,13537.0
2024-06-26 09:45:00,191.12,191.31,190.93,191.15,8610.0,185.1003,185.2844,184.9163,185.1294,8610.0
2024-06-26 09:50:00,191.15,191.94,191.15,191.94,9498.0,185.1294,185.8945,185.1294,185.8945,9498.0
2024-06-26 09:55:00,191.81,192.04,191.72,191.97,3678.0,185.7686,185.9914,185.6814,185.9236,3678.0
2024-06-26 10:00:00,192.06,192.06,191.43,191.49,6774.0,186.0107,186.0107,185.4006,185.4587,6774.0
2024-06-26 10:05:00,191.41,191.42,190.88,190.97,13753.0,185.3812,185.3909,184.8679,184.9551,13753.0
2024-06-26 10:10:00,191.09,191.18,190.97,191.0,3750.0,185.0713,185.1585,184.9551,184.9841,3750.0
2024-06-26 10:15:00,191.06,191.2,190.95,191.06,17354.0,185.0422,185.1778,184.9357,185.0422,17354.0
2024-06-26 10:20:00,191.16,191.28,190.77,191.02,17868.0,185.1391,185.2553,184.7614,185.0035,17868.0
2024-06-26 10:25:00,191.12,191.88,191.06,191.62,8417.0,185.1003,185.8364,185.0422,185.5846,8417.0
2024-06-26 10:30:00,191.51,191.56,191.3,191.3,5297.0,185.4781,185.5265,185.2747,185.2747,5297.0
2024-06-26 10:35:00,191.34,191.41,191.08,191.08,5326.0,185.3134,185.3812,185.0616,185.0616,5326.0
2024-06-26 10:40:00,191.15,191.21,190.92,191.13,4859.0,185.1294,185.1875,184.9066,185.11,4859.0
2024-06-26 10:45:00,191.16,191.33,191.13,191.32,5604.0,185.1391,185.3037,185.11,185.294,5604.0
2024-06-26 10:50:00,191.26,191.47,191.17,191.17,4748.0,185.2359,185.4393,185.1488,185.1488,4748.0
2024-06-26 10:55:00,191.34,191.39,191.09,191.21,14316.0,185.3134,185.3618,185.0713,185.1875,14316.0
2024-06-26 11:00:00,191.3,191.39,191.05,191.14,5227.0,185.2747,185.3618,185.0326,185.1197,5227.0
2024-06-26 11:05:00,191.06,191.08,190.91,191.06,6520.0,185.0422,185.0616,184.897,185.0422,6520.0
2024-06-26 11:10:00,191.12,191.64,191.07,191.58,7684.0,185.1003,185.604,185.0519,185.5459,7684.0
2024-06-26 11:15:00,191.69,191.77,191.6,191.68,4726.0,185.6524,185.7299,185.5652,185.6427,4726.0
2024-06-26 11:20:00,191.61,191.85,191.44,191.85,10339.0,185.5749,185.8074,185.4103,185.8074,10339.0
2024-06-26 11:25:00,191.93,191.93,191.6,191.71,17418.0,185.8848,185.8848,185.5652,185.6718,17418.0
2024-06-26 11:30:00,191.68,191.92,191.65,191.84,8121.0,185.6427,185.8751,185.6137,185.7977,8121.0
2024-06-26 11:35:00,191.83,192.16,191.72,192.08,28334.0,185.788,186.1076,185.6814,186.0301,28334.0
2024-06-26 11:40:00,192.09,192.57,192.09,192.55,6813.0,186.0398,186.5047,186.0398,186.4853,6813.0
2024-06-26 11:45:00,192.57,192.71,192.48,192.56,9570.0,186.5047,186.6403,186.4175,186.495,9570.0
2024-06-26 11:50:00,192.56,192.65,192.38,192.65,8168.0,186.495,186.5822,186.3207,186.5822,8168.0
2024-06-26 11:55:00,192.6,192.61,192.4,192.5,6218.0,186.5337,186.5434,186.34,186.4369,6218.0
2024-06-26 12:00:00,192.52,192.98,192.52,192.96,5453.0,186.4563,186.9018,186.4563,186.8824,5453.0
2024-06-26 12:05:00,193.01,193.01,192.67,192.68,3840.0,186.9308,186.9308,186.6015,186.6112,3840.0
2024-06-26 12:10:00,192.7,192.71,192.45,192.64,8761.0,186.6306,186.6403,186.3885,186.5725,8761.0
2024-06-26 12:15:00,192.72,192.78,192.65,192.77,4388.0,186.65,186.7081,186.5822,186.6984,4388.0
2024-06-26 12:20:00,192.66,192.7,192.39,192.44,8996.0,186.5918,186.6306,186.3303,186.3788,8996.0
2024-06-26 12:25:00,192.49,192.49,192.3,192.4,5191.0,186.4272,186.4272,186.2432,186.34,5191.0
2024-06-26 12:30:00,192.39,192.46,192.21,192.3,8050.0,186.3303,186.3981,186.156,186.2432,8050.0
2024-06-26 12:35:00,192.35,192.54,192.27,192.53,5027.0,186.2916,186.4756,186.2141,186.4659,5027.0
2024-06-26 12:40:00,192.5,192.61,192.19,192.59,29810.0,186.4369,186.5434,186.1366,186.524,29810.0
2024-06-26 12:45:00,192.59,192.82,192.57,192.79,14464.0,186.524,186.7468,186.5047,186.7177,14464.0
2024-06-26 12:50:00,192.79,193.09,192.74,193.09,9423.0,186.7177,187.0083,186.6693,187.0083,9423.0
2024-06-26 12:55:00,193.04,193.25,192.97,193.19,8002.0,186.9599,187.1633,186.8921,187.1051,8002.0
2024-06-26 13:00:00,193.25,193.25,193.04,193.13,5927.0,187.1633,187.1633,186.9599,187.047,5927.0
2024-06-26 13:05:00,193.13,193.27,193.02,193.11,10109.0,187.047,187.1826,186.9405,187.0277,10109.0
2024-06-26 13:10:00,193.1,193.1,192.88,192.97,4959.0,187.018,187.018,186.8049,186.8921,4959.0
2024-06-26 13:15:00,192.97,192.97,192.77,192.77,3976.0,186.8921,186.8921,186.6984,186.6984,3976.0
2024-06-26 13:20:00,192.81,192.82,192.45,192.75,6437.0,186.7371,186.7468,186.3885,186.679,6437.0
2024-06-26 13:25:00,192.68,192.83,192.66,192.83,8374.0,186.6112,186.7565,186.5918,186.7565,8374.0
2024-06-26 13:30:00,192.84,192.84,192.69,192.76,6142.0,186.7662,186.7662,186.6209,186.6887,6142.0
2024-06-26 13:35:00,192.75,192.83,192.69,192.81,4696.0,186.679,186.7565,186.6209,186.7371,4696.0
2024-06-26 13:40:00,192.8,192.87,192.7,192.87,5735.0,186.7274,186.7952,186.6306,186.7952,5735.0
2024-06-26 13:45:00,192.84,192.85,192.43,192.45,9273.0,186.7662,186.7759,186.3691,186.3885,9273.0
2024-06-26 13:50:00,192.45,192.49,192.12,192.18,12279.0,186.3885,186.4272,186.0689,186.127,12279.0
2024-06-26 13:55:00,192.19,192.28,192.07,192.15,23879.0,186.1366,186.2238,186.0204,186.0979,23879.0
2024-06-26 14:00:00,192.16,192.25,192.02,192.23,7264.0,186.1076,186.1948,185.972,186.1754,7264.0
2024-06-26 14:05:00,192.21,192.48,192.21,192.36,19134.0,186.156,186.4175,186.156,186.3013,19134.0
2024-06-26 14:10:00,192.35,192.35,192.08,192.08,8849.0,186.2916,186.2916,186.0301,186.0301,8849.0
2024-06-26 14:15:00,192.08,192.37,192.01,192.3,8799.0,186.0301,186.311,185.9623,186.2432,8799.0
2024-06-26 14:20:00,192.26,192.47,192.26,192.33,4387.0,186.2044,186.4078,186.2044,186.2722,4387.0
2024-06-26 14:25:00,192.34,192.34,192.12,192.28,6937.0,186.2819,186.2819,186.0689,186.2238,6937.0
2024-06-26 14:30:00,192.23,192.43,192.17,192.43,8782.0,186.1754,186.3691,186.1173,186.3691,8782.0
2024-06-26 14:35:00,192.34,192.4,192.33,192.39,5657.0,186.2819,186.34,186.2722,186.3303,5657.0
2024-06-26 14:40:00,192.44,192.64,192.44,192.57,3033.0,186.3788,186.5725,186.3788,186.5047,3033.0
2024-06-26 14:45:00,192.57,192.57,192.38,192.57,4858.0,186.5047,186.5047,186.3207,186.5047,4858.0
2024-06-26 14:50:00,192.58,192.59,192.35,192.4,6012.0,186.5144,186.524,186.2916,186.34,6012.0
2024-06-26 14:55:00,192.41,192.42,192.28,192.28,4672.0,186.3497,186.3594,186.2238,186.2238,4672.0
2024-06-26 15:00:00,192.29,192.29,192.07,192.08,4129.0,186.2335,186.2335,186.0204,186.0301,4129.0
2024-06-26 15:05:00,192.08,192.36,192.08,192.21,4539.0,186.0301,186.3013,186.0301,186.156,4539.0
2024-06-26 15:10:00,192.17,192.29,192.09,192.26,5582.0,186.1173,186.2335,186.0398,186.2044,5582.0
2024-06-26 15:15:00,192.26,192.37,192.24,192.27,4958.0,186.2044,186.311,186.1851,186.2141,4958.0
2024-06-26 15:20:00,192.3,192.3,191.92,191.94,8190.0,186.2432,186.2432,185.8751,185.8945,8190.0
2024-06-26 15:25:00,192.0,192.01,191.76,191.76,8533.0,185.9526,185.9623,185.7202,185.7202,8533.0
2024-06-26 15:30:00,191.7,191.96,191.7,191.93,11585.0,185.6621,185.9139,185.6621,185.8848,11585.0
2024-06-26 15:35:00,191.88,191.89,191.71,191.71,5871.0,185.8364,185.8461,185.6718,185.6718,5871.0
2024-06-26 15:40:00,191.7,192.17,191.68,191.98,14600.0,185.6621,186.1173,185.6427,185.9333,14600.0
2024-06-26 15:45:00,192.01,192.2,191.94,192.2,15621.0,185.9623,186.1463,185.8945,186.1463,15621.0
2024-06-26 15:50:00,192.28,192.64,192.22,192.64,21390.0,186.2238,186.5725,186.1657,186.5725,21390.0
2024-06-26 15:55:00,192.63,192.95,192.53,192.67,68347.0,186.5628,186.8727,186.4659,186.6015,68347.0
2024-06-27 09:30:00,193.25,193.37,192.28,192.44,25876.0,187.1633,187.2795,186.2238,186.3788,25876.0
2024-06-27 09:35:00,192.65,193.32,192.17,193.1,7135.0,186.5822,187.2311,186.1173,187.018,7135.0
2024-06-27 09:40:00,193.03,193.9,192.95,193.59,3827.0,186.9502,187.7928,186.8727,187.4925,3827.0
2024-06-27 09:45:00,193.78,193.78,192.81,193.34,6383.0,187.6766,187.6766,186.7371,187.2504,6383.0
2024-06-27 09:50:00,193.22,193.77,193.21,193.73,9574.0,187.1342,187.6669,187.1245,187.6281,9574.0
2024-06-27 09:55:00,194.0,194.22,193.54,194.22,7125.0,187.8896,188.1027,187.4441,188.1027,7125.0
2024-06-27 10:00:00,194.16,194.65,194.1,194.49,6334.0,188.0446,188.5192,187.9865,188.3642,6334.0
2024-06-27 10:05:00,194.47,194.73,194.15,194.73,6546.0,188.3448,188.5966,188.0349,188.5966,6546.0
2024-06-27 10:10:00,194.72,194.77,193.88,193.98,6994.0,188.587,188.6354,187.7734,187.8703,6994.0
2024-06-27 10:15:00,193.97,193.98,193.62,193.75,9853.0,187.8606,187.8703,187.5216,187.6475,9853.0
2024-06-27 10:20:00,193.78,194.2,193.78,194.2,9224.0,187.6766,188.0833,187.6766,188.0833,9224.0
2024-06-27 10:25:00,194.26,194.66,193.98,194.27,9005.0,188.1414,188.5288,187.8703,188.1511,9005.0
2024-06-27 10:30:00,194.56,194.72,194.47,194.63,10322.0,188.432,188.587,188.3448,188.4998,10322.0
2024-06-27 10:35:00,194.62,194.83,194.39,194.47,5100.0,188.4901,188.6935,188.2674,188.3448,5100.0
2024-06-27 10:40:00,194.47,194.55,194.25,194.47,15435.0,188.3448,188.4223,188.1318,188.3448,15435.0
2024-06-27 10:45:00,194.53,194.95,194.53,194.95,7605.0,188.4029,188.8097,188.4029,188.8097,7605.0
2024-06-27 10:50:00,194.96,194.99,194.79,194.86,7962.0,188.8194,188.8485,188.6548,188.7225,7962.0
2024-06-27 10:55:00,194.86,194.86,194.62,194.62,2759.0,188.7225,188.7225,188.4901,188.4901,2759.0
2024-06-27 11:00:00,194.57,194.65,194.36,194.46,18894.0,188.4417,188.5192,188.2383,188.3351,18894.0
2024-06-27 11:05:00,194.47,195.18,194.47,195.05,4908.0,188.3448,189.0325,188.3448,188.9066,4908.0
2024-06-27 11:10:00,194.96,195.0,194.72,194.79,3761.0,188.8194,188.8581,188.587,188.6548,3761.0
2024-06-27 11:15:00,194.82,194.82,194.41,194.47,8249.0,188.6838,188.6838,188.2867,188.3448,8249.0
2024-06-27 11:20:00,194.46,194.6,194.31,194.41,10117.0,188.3351,188.4707,188.1899,188.2867,10117.0
2024-06-27 11:25:00,194.39,194.97,194.37,194.95,10003.0,188.2674,188.8291,188.248,188.8097,10003.0
2024-06-27 11:30:00,194.88,195.21,194.76,194.78,10804.0,188.7419,189.0615,188.6257,188.6451,10804.0
2024-06-27 11:35:00,194.78,194.89,194.72,194.82,5078.0,188.6451,188.7516,188.587,188.6838,5078.0
2024-06-27 11:40:00,194.92,195.09,194.78,194.98,3909.0,188.7807,188.9453,188.6451,188.8388,3909.0
2024-06-27 11:45:00,194.93,195.05,194.88,194.95,5041.0,188.7903,188.9066,188.7419,188.8097,5041.0
2024-06-27 11:50:00,194.94,195.09,194.94,194.98,2909.0,188.8,188.9453,188.8,188.8388,2909.0
2024-06-27 11:55:00,194.98,195.14,194.88,195.08,5106.0,188.8388,188.9937,188.7419,188.9356,5106.0
2024-06-27 12:00:00,195.1,195.11,194.98,195.02,5935.0,188.955,188.9647,188.8388,188.8775,5935.0
2024-06-27 12:05:00,195.02,195.1,194.95,195.08,6182.0,188.8775,188.955,188.8097,188.9356,6182.0
2024-06-27 12:10:00,195.0,195.07,194.95,195.07,1345.0,188.8581,188.9259,188.8097,188.9259,1345.0
2024-06-27 12:15:00,195.0,195.1,194.89,194.98,4185.0,188.8581,188.955,188.7516,188.8388,4185.0
2024-06-27 12:20:00,195.07,195.25,195.07,195.21,3711.0,188.9259,189.1003,188.9259,189.0615,3711.0
2024-06-27 12:25:00,195.21,195.22,195.05,195.09,5321.0,189.0615,189.0712,188.9066,188.9453,5321.0
2024-06-27 12:30:00,195.09,195.1,194.75,194.75,5212.0,188.9453,188.955,188.616,188.616,5212.0
2024-06-27 12:35:00,194.68,194.8,194.62,194.64,4226.0,188.5482,188.6644,188.4901,188.5095,4226.0
2024-06-27 12:40:00,194.56,194.79,194.56,194.72,2204.0,188.432,188.6548,188.432,188.587,2204.0
2024-06-27 12:45:00,194.73,194.77,194.6,194.66,2436.0,188.5966,188.6354,188.4707,188.5288,2436.0
2024-06-27 12:50:00,194.67,194.85,194.64,194.8,5334.0,188.5385,188.7129,188.5095,188.6644,5334.0
2024-06-27 12:55:00,194.92,194.92,194.59,194.6,2363.0,188.7807,188.7807,188.4611,188.4707,2363.0
2024-06-27 13:00:00,194.64,194.77,194.59,194.63,3154.0,188.5095,188.6354,188.4611,188.4998,3154.0
2024-06-27 13:05:00,194.63,194.74,194.56,194.64,6316.0,188.4998,188.6063,188.432,188.5095,6316.0
2024-06-27 13:10:00,194.64,194.7,194.52,194.67,4188.0,188.5095,188.5676,188.3933,188.5385,4188.0
2024-06-27 13:15:00,194.67,194.81,194.61,194.65,6814.0,188.5385,188.6741,188.4804,188.5192,6814.0
2024-06-27 13:20:00,194.67,194.67,194.67,194.67,798.0,188.5385,188.5385,188.5385,188.5385,798.0
2024-06-27 13:25:00,194.74,194.91,194.73,194.8,3349.0,188.6063,188.771,188.5966,188.6644,3349.0
2024-06-27 13:30:00,194.77,194.9,194.75,194.78,3005.0,188.6354,188.7613,188.616,188.6451,3005.0
2024-06-27 13:35:00,194.75,194.76,194.61,194.71,2765.0,188.616,188.6257,188.4804,188.5773,2765.0
2024-06-27 13:40:00,194.68,194.75,194.61,194.65,1706.0,188.5482,188.616,188.4804,188.5192,1706.0
2024-06-27 13:45:00,194.7,194.79,194.7,194.79,1388.0,188.5676,188.6548,188.5676,188.6548,1388.0
2024-06-27 13:50:00,194.79,194.85,194.73,194.85,2468.0,188.6548,188.7129,188.5966,188.7129,2468.0
2024-06-27 13:55:00,194.93,195.01,194.84,194.91,974.0,188.7903,188.8678,188.7032,188.771,974.0
2024-06-27 14:00:00,194.9,194.9,194.74,194.82,2101.0,188.7613,188.7613,188.6063,188.6838,2101.0
2024-06-27 14:05:00,194.81,194.87,194.7,194.7,3604.0,188.6741,188.7322,188.5676,188.5676,3604.0
2024-06-27 14:10:00,194.78,194.79,194.51,194.51,5141.0,188.6451,188.6548,188.3836,188.3836,5141.0
2024-06-27 14:15:00,194.5,194.51,194.37,194.39,2694.0,188.3739,188.3836,188.248,188.2674,2694.0
2024-06-27 14:20:00,194.43,194.47,194.2,194.23,3897.0,188.3061,188.3448,188.0833,188.1124,3897.0
2024-06-27 14:25:00,194.16,194.17,193.76,193.76,6369.0,188.0446,188.0543,187.6572,187.6572,6369.0
2024-06-27 14:30:00,193.73,194.0,193.71,193.87,5042.0,187.6281,187.8896,187.6088,187.7637,5042.0
2024-06-27 14:35:00,193.71,193.83,193.67,193.83,1810.0,187.6088,187.725,187.57,187.725,1810.0
2024-06-27 14:40:00,193.77,194.13,193.77,194.13,3142.0,187.6669,188.0155,187.6669,188.0155,3142.0
2024-06-27 14:45:00,194.09,194.28,194.03,194.17,1914.0,187.9768,188.1608,187.9187,188.0543,1914.0
2024-06-27 14:50:00,194.29,194.36,194.15,194.24,15607.0,188.1705,188.2383,188.0349,188.1221,15607.0
2024-06-27 14:55:00,194.15,194.25,194.0,194.03,2352.0,188.0349,188.1318,187.8896,187.9187,2352.0
2024-06-27 15:00:00,194.05,194.14,193.9,193.96,3862.0,187.9381,188.0252,187.7928,187.8509,3862.0
2024-06-27 15:05:00,194.02,194.11,193.96,194.06,5214.0,187.909,187.9962,187.8509,187.9477,5214.0
2024-06-27 15:10:00,194.06,194.11,193.96,194.06,9858.0,187.9477,187.9962,187.8509,187.9477,9858.0
2024-06-27 15:15:00,194.11,194.13,193.93,193.98,7632.0,187.9962,188.0155,187.8218,187.8703,7632.0
2024-06-27 15:20:00,193.95,194.02,193.8,193.91,9169.0,187.8412,187.909,187.6959,187.8025,9169.0
2024-06-27 15:25:00,193.86,194.03,193.77,194.03,5671.0,187.754,187.9187,187.6669,187.9187,5671.0
2024-06-27 15:30:00,194.06,194.09,193.8,193.81,7074.0,187.9477,187.9768,187.6959,187.7056,7074.0
2024-06-27 15:35:00,193.79,193.99,193.64,193.93,7175.0,187.6863,187.88,187.541,187.8218,7175.0
2024-06-27 15:40:00,193.94,194.15,193.9,194.06,13207.0,187.8315,188.0349,187.7928,187.9477,13207.0
2024-06-27 15:45:00,194.07,194.14,193.98,194.05,13082.0,187.9574,188.0252,187.8703,187.9381,13082.0
2024-06-27 15:50:00,194.1,194.81,194.08,194.74,36617.0,187.9865,188.6741,187.9671,188.6063,36617.0
2024-06-27 15:55:00,194.8,195.41,194.8,195.32,71393.0,188.6644,189.2552,188.6644,189.1681,71393.0
2024-06-28 09:30:00,196.18,197.63,195.89,197.12,25079.0,190.001,191.4053,189.7201,190.9114,25079.0
2024-06-28 09:35:00,197.33,197.88,196.82,197.35,20418.0,191.1148,191.6474,190.6208,191.1341,20418.0
2024-06-28 09:40:00,197.35,197.78,196.9,197.08,36739.0,191.1341,191.5506,190.6983,190.8726,36739.0
2024-06-28 09:45:00,196.94,196.94,196.1,196.31,5745.0,190.737,190.737,189.9235,190.1269,5745.0
2024-06-28 09:50:00,196.25,196.38,195.6,195.86,9212.0,190.0688,190.1947,189.4392,189.6911,9212.0
2024-06-28 09:55:00,195.75,195.77,195.38,195.38,1119.0,189.5845,189.6039,189.2262,189.2262,1119.0
2024-06-28 10:00:00,195.46,196.08,195.34,196.03,4027.0,189.3037,189.9041,189.1874,189.8557,4027.0
2024-06-28 10:05:00,195.94,196.13,195.52,195.7,5023.0,189.7685,189.9525,189.3618,189.5361,5023.0
2024-06-28 10:10:00,195.63,195.63,195.1,195.15,2743.0,189.4683,189.4683,188.955,189.0034,2743.0
2024-06-28 10:15:00,195.24,195.37,194.69,194.95,6928.0,189.0906,189.2165,188.5579,188.8097,6928.0
2024-06-28 10:20:00,194.96,195.5,194.94,195.4,3151.0,188.8194,189.3424,188.8,189.2455,3151.0
2024-06-28 10:25:00,195.51,195.57,195.13,195.13,10788.0,189.3521,189.4102,188.984,188.984,10788.0
2024-06-28 10:30:00,195.3,195.45,195.12,195.17,12670.0,189.1487,189.294,188.9744,189.0228,12670.0
2024-06-28 10:35:00,195.21,195.28,194.91,194.91,3917.0,189.0615,189.1293,188.771,188.771,3917.0
2024-06-28 10:40:00,194.91,195.03,194.8,194.8,3293.0,188.771,188.8872,188.6644,188.6644,3293.0
2024-06-28 10:45:00,194.91,195.34,194.91,195.33,5951.0,188.771,189.1874,188.771,189.1777,5951.0
2024-06-28 10:50:00,195.31,195.31,195.07,195.16,5521.0,189.1584,189.1584,188.9259,189.0131,5521.0
2024-06-28 10:55:00,195.16,195.25,195.05,195.12,5950.0,189.0131,189.1003,188.9066,188.9744,5950.0
2024-06-28 11:00:00,195.0,195.01,194.77,194.89,1600.0,188.8581,188.8678,188.6354,188.7516,1600.0
2024-06-28 11:05:00,194.78,194.88,194.67,194.67,2386.0,188.6451,188.7419,188.5385,188.5385,2386.0
2024-06-28 11:10:00,194.6,194.74,194.55,194.74,4409.0,188.4707,188.6063,188.4223,188.6063,4409.0
2024-06-28 11:15:00,194.78,194.93,194.7,194.7,2607.0,188.6451,188.7903,188.5676,188.5676,2607.0
2024-06-28 11:20:00,194.61,194.85,194.57,194.79,4082.0,188.4804,188.7129,188.4417,188.6548,4082.0
2024-06-28 11:25:00,194.74,194.81,194.52,194.55,7347.0,188.6063,188.6741,188.3933,188.4223,7347.0
2024-06-28 11:30:00,194.53,194.63,194.47,194.56,4994.0,188.4029,188.4998,188.3448,188.432,4994.0
2024-06-28 11:35:00,194.62,194.75,194.41,194.75,13131.0,188.4901,188.616,188.2867,188.616,13131.0
2024-06-28 11:40:00,194.71,194.78,194.26,194.28,3052.0,188.5773,188.6451,188.1414,188.1608,3052.0
2024-06-28 11:45:00,194.31,194.42,194.23,194.36,4100.0,188.1899,188.2964,188.1124,188.2383,4100.0
2024-06-28 11:50:00,194.41,194.71,194.41,194.7,3814.0,188.2867,188.5773,188.2867,188.5676,3814.0
2024-06-28 11:55:00,194.7,194.74,194.66,194.72,2375.0,188.5676,188.6063,188.5288,188.587,2375.0
2024-06-28 12:00:00,194.66,194.96,194.65,194.77,7039.0,188.5288,188.8194,188.5192,188.6354,7039.0
2024-06-28 12:05:00,194.76,194.85,194.56,194.68,3312.0,188.6257,188.7129,188.432,188.5482,3312.0
2024-06-28 12:10:00,194.72,194.8,194.63,194.76,2606.0,188.587,188.6644,188.4998,188.6257,2606.0
2024-06-28 12:15:00,194.8,194.84,194.64,194.82,1909.0,188.6644,188.7032,188.5095,188.6838,1909.0
2024-06-28 12:20:00,194.78,194.82,194.53,194.53,3011.0,188.6451,188.6838,188.4029,188.4029,3011.0
2024-06-28 12:25:00,194.63,194.76,194.62,194.72,2906.0,188.4998,188.6257,188.4901,188.587,2906.0
2024-06-28 12:30:00,194.72,194.94,194.7,194.85,9353.0,188.587,188.8,188.5676,188.7129,9353.0
2024-06-28 12:35:00,194.83,195.03,194.78,194.99,6611.0,188.6935,188.8872,188.6451,188.8485,6611.0
2024-06-28 12:40:00,195.04,195.17,195.01,195.16,4451.0,188.8969,189.0228,188.8678,189.0131,4451.0
2024-06-28 12:45:00,195.16,195.31,194.85,194.85,18562.0,189.0131,189.1584,188.7129,188.7129,18562.0
2024-06-28 12:50:00,194.8,194.8,194.54,194.63,13819.0,188.6644,188.6644,188.4126,188.4998,13819.0
2024-06-28 12:55:00,194.61,194.82,194.56,194.59,5370.0,188.4804,188.6838,188.432,188.4611,5370.0
2024-06-28 13:00:00,194.61,194.7,194.36,194.56,5295.0,188.4804,188.5676,188.2383,188.432,5295.0
2024-06-28 13:05:00,194.52,194.54,194.37,194.42,3383.0,188.3933,188.4126,188.248,188.2964,3383.0
2024-06-28 13:10:00,194.54,194.64,194.39,194.64,3797.0,188.4126,188.5095,188.2674,188.5095,3797.0
2024-06-28 13:15:00,194.59,194.6,194.44,194.44,3788.0,188.4611,188.4707,188.3158,188.3158,3788.0
2024-06-28 13:20:00,194.49,194.6,194.44,194.6,3440.0,188.3642,188.4707,188.3158,188.4707,3440.0
2024-06-28 13:25:00,194.56,194.56,194.14,194.14,3195.0,188.432,188.432,188.0252,188.0252,3195.0
2024-06-28 13:30:00,193.99,194.27,193.92,194.09,11761.0,187.88,188.1511,187.8122,187.9768,11761.0
2024-06-28 13:35:00,194.09,194.25,193.98,194.25,4077.0,187.9768,188.1318,187.8703,188.1318,4077.0
2024-06-28 13:40:00,194.25,194.35,194.19,194.25,8045.0,188.1318,188.2286,188.0737,188.1318,8045.0
2024-06-28 13:45:00,194.26,194.59,194.26,194.59,6770.0,188.1414,188.4611,188.1414,188.4611,6770.0
2024-06-28 13:50:00,194.65,194.73,194.59,194.65,3480.0,188.5192,188.5966,188.4611,188.5192,3480.0
2024-06-28 13:55:00,194.56,194.58,194.43,194.5,10082.0,188.432,188.4514,188.3061,188.3739,10082.0
2024-06-28 14:00:00,194.45,194.71,194.39,194.69,5951.0,188.3255,188.5773,188.2674,188.5579,5951.0
2024-06-28 14:05:00,194.53,194.66,194.35,194.35,11906.0,188.4029,188.5288,188.2286,188.2286,11906.0
2024-06-28 14:10:00,194.31,194.31,194.08,194.19,13493.0,188.1899,188.1899,187.9671,188.0737,13493.0
2024-06-28 14:15:00,194.26,194.58,194.26,194.4,7948.0,188.1414,188.4514,188.1414,188.277,7948.0
2024-06-28 14:20:00,194.34,194.42,194.17,194.3,3153.0,188.2189,188.2964,188.0543,188.1802,3153.0
2024-06-28 14:25:00,194.35,194.39,194.05,194.05,8163.0,188.2286,188.2674,187.9381,187.9381,8163.0
2024-06-28 14:30:00,194.11,194.16,193.99,194.05,7761.0,187.9962,188.0446,187.88,187.9381,7761.0
2024-06-28 14:35:00,194.05,194.25,193.98,193.99,5002.0,187.9381,188.1318,187.8703,187.88,5002.0
2024-06-28 14:40:00,194.01,194.29,194.01,194.1,3917.0,187.8993,188.1705,187.8993,187.9865,3917.0
2024-06-28 14:45:00,194.17,194.21,193.82,193.84,7518.0,188.0543,188.093,187.7153,187.7347,7518.0
2024-06-28 14:50:00,193.81,194.25,193.79,194.25,9058.0,187.7056,188.1318,187.6863,188.1318,9058.0
2024-06-28 14:55:00,194.29,194.3,194.2,194.3,4542.0,188.1705,188.1802,188.0833,188.1802,4542.0
2024-06-28 15:00:00,194.25,194.36,194.13,194.14,6973.0,188.1318,188.2383,188.0155,188.0252,6973.0
2024-06-28 15:05:00,194.15,194.42,194.09,194.42,6951.0,188.0349,188.2964,187.9768,188.2964,6951.0
2024-06-28 15:10:00,194.44,194.52,194.36,194.42,8098.0,188.3158,188.3933,188.2383,188.2964,8098.0
2024-06-28 15:15:00,194.4,194.54,194.39,194.41,5993.0,188.277,188.4126,188.2674,188.2867,5993.0
2024-06-28 15:20:00,194.41,194.69,194.39,194.61,6594.0,188.2867,188.5579,188.2674,188.4804,6594.0
2024-06-28 15:25:00,194.64,194.79,194.57,194.76,9854.0,188.5095,188.6548,188.4417,188.6257,9854.0
2024-06-28 15:30:00,194.79,194.85,194.54,194.63,14005.0,188.6548,188.7129,188.4126,188.4998,14005.0
2024-06-28 15:35:00,194.65,194.91,194.6,194.72,12189.0,188.5192,188.771,188.4707,188.587,12189.0
2024-06-28 15:40:00,194.72,194.72,194.29,194.31,31368.0,188.587,188.587,188.1705,188.1899,31368.0
2024-06-28 15:45:00,194.31,194.77,194.28,194.42,22836.0,188.1899,188.6354,188.1608,188.2964,22836.0
2024-06-28 15:50:00,194.45,194.85,194.39,194.46,43150.0,188.3255,188.7129,188.2674,188.3351,43150.0
2024-06-28 15:55:00,194.5,194.75,194.19,194.42,140528.0,188.3739,188.616,188.0737,188.2964,140528.0
2024-07-01 09:30:00,194.4,194.82,193.0,194.62,34931.0,188.277,188.6838,186.9211,188.4901,34931.0
2024-07-01 09:35:00,194.62,195.38,194.61,195.28,6833.0,188.4901,189.2262,188.4804,189.1293,6833.0
2024-07-01 09:40:00,195.1,195.89,195.03,195.71,13166.0,188.955,189.7201,188.8872,189.5458,13166.0
2024-07-01 09:45:00,195.58,195.58,194.77,195.0,10288.0,189.4199,189.4199,188.6354,188.8581,10288.0
2024-07-01 09:50:00,195.0,195.34,194.3,195.1,9765.0,188.8581,189.1874,188.1802,188.955,9765.0
2024-07-01 09:55:00,195.03,195.82,194.92,195.81,13405.0,188.8872,189.6523,188.7807,189.6426,13405.0
2024-07-01 10:00:00,195.91,195.91,195.3,195.52,8026.0,189.7395,189.7395,189.1487,189.3618,8026.0
2024-07-01 10:05:00,195.52,195.57,195.13,195.21,9032.0,189.3618,189.4102,188.984,189.0615,9032.0
2024-07-01 10:10:00,195.17,195.17,193.88,194.02,16634.0,189.0228,189.0228,187.7734,187.909,16634.0
2024-07-01 10:15:00,193.97,193.98,193.62,193.89,4584.0,187.8606,187.8703,187.5216,187.7831,4584.0
2024-07-01 10:20:00,193.81,194.14,193.7,194.14,4783.0,187.7056,188.0252,187.5991,188.0252,4783.0
2024-07-01 10:25:00,194.16,194.24,193.98,194.05,3723.0,188.0446,188.1221,187.8703,187.9381,3723.0
2024-07-01 10:30:00,194.07,194.07,193.65,193.65,4367.0,187.9574,187.9574,187.5507,187.5507,4367.0
2024-07-01 10:35:00,193.52,193.92,193.41,193.42,14158.0,187.4248,187.8122,187.3182,187.3279,14158.0
2024-07-01 10:40:00,193.42,193.46,193.0,193.1,9206.0,187.3279,187.3666,186.9211,187.018,9206.0
2024-07-01 10:45:00,193.11,193.22,192.74,192.74,5552.0,187.0277,187.1342,186.6693,186.6693,5552.0
2024-07-01 10:50:00,192.8,192.92,192.43,192.9,45986.0,186.7274,186.8437,186.3691,186.8243,45986.0
2024-07-01 10:55:00,192.86,193.34,192.77,192.89,12374.0,186.7855,187.2504,186.6984,186.8146,12374.0
2024-07-01 11:00:00,192.83,192.86,192.11,192.11,6922.0,186.7565,186.7855,186.0592,186.0592,6922.0
2024-07-01 11:05:00,192.11,192.6,191.98,192.33,7996.0,186.0592,186.5337,185.9333,186.2722,7996.0
2024-07-01 11:10:00,192.33,192.33,191.93,192.05,4130.0,186.2722,186.2722,185.8848,186.0011,4130.0
2024-07-01 11:15:00,191.96,191.96,191.62,191.86,3426.0,185.9139,185.9139,185.5846,185.817,3426.0
2024-07-01 11:20:00,191.9,192.2,191.77,192.2,2832.0,185.8558,186.1463,185.7299,186.1463,2832.0
2024-07-01 11:25:00,192.2,192.49,192.18,192.43,3373.0,186.1463,186.4272,186.127,186.3691,3373.0
2024-07-01 11:30:00,192.48,192.74,192.47,192.53,4761.0,186.4175,186.6693,186.4078,186.4659,4761.0
2024-07-01 11:35:00,192.53,192.64,192.22,192.53,9855.0,186.4659,186.5725,186.1657,186.4659,9855.0
2024-07-01 11:40:00,192.61,192.69,192.45,192.52,7847.0,186.5434,186.6209,186.3885,186.4563,7847.0
2024-07-01 11:45:00,192.61,192.61,192.29,192.48,10313.0,186.5434,186.5434,186.2335,186.4175,10313.0
2024-07-01 11:50:00,192.62,192.83,192.52,192.67,4621.0,186.5531,186.7565,186.4563,186.6015,4621.0
2024-07-01 11:55:00,192.72,192.98,192.56,192.96,4586.0,186.65,186.9018,186.495,186.8824,4586.0
2024-07-01 12:00:00,192.9,192.92,192.59,192.64,8172.0,186.8243,186.8437,186.524,186.5725,8172.0
2024-07-01 12:05:00,192.61,192.76,192.59,192.66,3897.0,186.5434,186.6887,186.524,186.5918,3897.0
2024-07-01 12:10:00,192.7,192.76,192.43,192.74,4581.0,186.6306,186.6887,186.3691,186.6693,4581.0
2024-07-01 12:15:00,192.82,192.95,192.69,192.77,6764.0,186.7468,186.8727,186.6209,186.6984,6764.0
2024-07-01 12:20:00,192.83,193.02,192.76,192.91,5181.0,186.7565,186.9405,186.6887,186.834,5181.0
2024-07-01 12:25:00,192.95,193.26,192.89,193.23,9638.0,186.8727,187.1729,186.8146,187.1439,9638.0
2024-07-01 12:30:00,193.21,193.4,193.19,193.4,8380.0,187.1245,187.3085,187.1051,187.3085,8380.0
2024-07-01 12:35:00,193.44,193.52,193.33,193.43,8116.0,187.3473,187.4248,187.2407,187.3376,8116.0
2024-07-01 12:40:00,193.39,193.44,193.09,193.09,6376.0,187.2988,187.3473,187.0083,187.0083,6376.0
2024-07-01 12:45:00,193.08,193.15,193.0,193.12,4158.0,186.9986,187.0664,186.9211,187.0374,4158.0
2024-07-01 12:50:00,193.18,193.22,193.14,193.18,4780.0,187.0955,187.1342,187.0567,187.0955,4780.0
2024-07-01 12:55:00,193.18,193.45,193.12,193.4,13597.0,187.0955,187.357,187.0374,187.3085,13597.0
2024-07-01 13:00:00,193.34,193.56,193.22,193.36,18856.0,187.2504,187.4635,187.1342,187.2698,18856.0
2024-07-01 13:05:00,193.37,193.59,193.37,193.53,24522.0,187.2795,187.4925,187.2795,187.4344,24522.0
2024-07-01 13:10:00,193.58,193.76,193.43,193.75,7486.0,187.4829,187.6572,187.3376,187.6475,7486.0
2024-07-01 13:15:00,193.78,193.93,193.66,193.75,7644.0,187.6766,187.8218,187.5603,187.6475,7644.0
2024-07-01 13:20:00,193.75,194.13,193.73,194.09,4007.0,187.6475,188.0155,187.6281,187.9768,4007.0
2024-07-01 13:25:00,194.15,194.15,194.01,194.07,4273.0,188.0349,188.0349,187.8993,187.9574,4273.0
2024-07-01 13:30:00,194.05,194.11,193.86,193.86,10790.0,187.9381,187.9962,187.754,187.754,10790.0
2024-07-01 13:35:00,193.91,194.0,193.88,194.0,3210.0,187.8025,187.8896,187.7734,187.8896,3210.0
2024-07-01 13:40:00,194.07,194.07,193.73,193.73,7268.0,187.9574,187.9574,187.6281,187.6281,7268.0
2024-07-01 13:45:00,193.77,194.07,193.77,194.0,3049.0,187.6669,187.9574,187.6669,187.8896,3049.0
2024-07-01 13:50:00,194.05,194.36,194.04,194.35,2808.0,187.9381,188.2383,187.9284,188.2286,2808.0
2024-07-01 13:55:00,194.26,194.3,194.05,194.1,6575.0,188.1414,188.1802,187.9381,187.9865,6575.0
2024-07-01 14:00:00,194.19,194.31,194.01,194.02,5124.0,188.0737,188.1899,187.8993,187.909,5124.0
2024-07-01 14:05:00,193.91,193.95,193.9,193.93,1837.0,187.8025,187.8412,187.7928,187.8218,1837.0
2024-07-01 14:10:00,193.93,194.0,193.9,193.99,3664.0,187.8218,187.8896,187.7928,187.88,3664.0
2024-07-01 14:15:00,194.02,194.14,193.93,194.14,5264.0,187.909,188.0252,187.8218,188.0252,5264.0
2024-07-01 14:20:00,194.17,194.4,194.17,194.29,6011.0,188.0543,188.277,188.0543,188.1705,6011.0
2024-07-01 14:25:00,194.37,194.37,193.95,194.15,3667.0,188.248,188.248,187.8412,188.0349,3667.0
2024-07-01 14:30:00,194.06,194.07,193.85,193.97,2708.0,187.9477,187.9574,187.7444,187.8606,2708.0
2024-07-01 14:35:00,194.04,194.12,193.99,194.11,4769.0,187.9284,188.0059,187.88,187.9962,4769.0
2024-07-01 14:40:00,194.12,194.27,194.12,194.23,2669.0,188.0059,188.1511,188.0059,188.1124,2669.0
2024-07-01 14:45:00,194.27,194.27,194.09,194.21,6518.0,188.1511,188.1511,187.9768,188.093,6518.0
2024-07-01 14:50:00,194.23,194.32,194.19,194.32,6325.0,188.1124,188.1996,188.0737,188.1996,6325.0
2024-07-01 14:55:00,194.24,194.29,194.11,194.23,6670.0,188.1221,188.1705,187.9962,188.1124,6670.0
2024-07-01 15:00:00,194.24,194.24,194.01,194.11,10046.0,188.1221,188.1221,187.8993,187.9962,10046.0
2024-07-01 15:05:00,194.11,194.11,193.84,193.93,7914.0,187.9962,187.9962,187.7347,187.8218,7914.0
2024-07-01 15:10:00,193.88,194.06,193.88,193.91,4557.0,187.7734,187.9477,187.7734,187.8025,4557.0
2024-07-01 15:15:00,193.94,194.08,193.93,194.02,6421.0,187.8315,187.9671,187.8218,187.909,6421.0
2024-07-01 15:20:00,194.01,194.01,193.77,193.77,4876.0,187.8993,187.8993,187.6669,187.6669,4876.0
2024-07-01 15:25:00,193.79,193.79,193.5,193.7,3942.0,187.6863,187.6863,187.4054,187.5991,3942.0
2024-07-01 15:30:00,193.67,193.92,193.67,193.82,6449.0,187.57,187.8122,187.57,187.7153,6449.0
2024-07-01 15:35:00,193.82,193.84,193.62,193.84,7109.0,187.7153,187.7347,187.5216,187.7347,7109.0
2024-07-01 15:40:00,193.85,193.85,193.57,193.71,9305.0,187.7444,187.7444,187.4732,187.6088,9305.0
2024-07-01 15:45:00,193.71,194.1,193.7,194.02,10558.0,187.6088,187.9865,187.5991,187.909,10558.0
2024-07-01 15:50:00,194.02,194.26,193.96,194.09,19808.0,187.909,188.1414,187.8509,187.9768,19808.0
2024-07-01 15:55:00,194.07,194.23,193.96,194.03,58130.0,187.9574,188.1124,187.8509,187.9187,58130.0
2024-07-02 09:30:00,194.35,194.5,193.66,194.5,23521.0,188.2286,188.3739,187.5603,188.3739,23521.0
2024-07-02 09:35:00,194.39,195.24,194.19,194.78,28224.0,188.2674,189.0906,188.0737,188.6451,28224.0
2024-07-02 09:40:00,194.75,195.13,193.92,194.05,8740.0,188.616,188.984,187.8122,187.9381,8740.0
2024-07-02 09:45:00,194.08,195.01,194.04,194.99,7613.0,187.9671,188.8678,187.9284,188.8485,7613.0
2024-07-02 09:50:00,195.01,195.13,194.31,194.31,4670.0,188.8678,188.984,188.1899,188.1899,4670.0
2024-07-02 09:55:00,194.24,194.56,194.13,194.31,4295.0,188.1221,188.432,188.0155,188.1899,4295.0
2024-07-02 10:00:00,194.3,194.43,194.08,194.34,6318.0,188.1802,188.3061,187.9671,188.2189,6318.0
2024-07-02 10:05:00,194.19,194.39,194.16,194.29,3987.0,188.0737,188.2674,188.0446,188.1705,3987.0
2024-07-02 10:10:00,194.3,194.53,194.0,194.14,7608.0,188.1802,188.4029,187.8896,188.0252,7608.0
2024-07-02 10:15:00,194.12,194.12,193.7,193.97,26817.0,188.0059,188.0059,187.5991,187.8606,26817.0
2024-07-02 10:20:00,193.94,194.35,193.81,193.83,9129.0,187.8315,188.2286,187.7056,187.725,9129.0
2024-07-02 10:25:00,193.91,194.48,193.78,194.48,8570.0,187.8025,188.3545,187.6766,188.3545,8570.0
2024-07-02 10:30:00,194.36,194.42,194.1,194.24,5722.0,188.2383,188.2964,187.9865,188.1221,5722.0
2024-07-02 10:35:00,194.13,194.26,193.83,193.93,4342.0,188.0155,188.1414,187.725,187.8218,4342.0
2024-07-02 10:40:00,193.84,193.86,193.6,193.67,2410.0,187.7347,187.754,187.5022,187.57,2410.0
2024-07-02 10:45:00,193.65,193.7,193.44,193.44,7007.0,187.5507,187.5991,187.3473,187.3473,7007.0
2024-07-02 10:50:00,193.44,193.68,193.37,193.59,18707.0,187.3473,187.5797,187.2795,187.4925,18707.0
2024-07-02 10:55:00,193.6,193.73,193.49,193.59,8063.0,187.5022,187.6281,187.3957,187.4925,8063.0
2024-07-02 11:00:00,193.61,193.68,193.51,193.62,4269.0,187.5119,187.5797,187.4151,187.5216,4269.0
2024-07-02 11:05:00,193.53,193.56,193.18,193.22,13987.0,187.4344,187.4635,187.0955,187.1342,13987.0
2024-07-02 11:10:00,193.24,193.34,193.08,193.28,6582.0,187.1536,187.2504,186.9986,187.1923,6582.0
2024-07-02 11:15:00,193.21,193.36,193.21,193.3,3669.0,187.1245,187.2698,187.1245,187.2117,3669.0
2024-07-02 11:20:00,193.37,193.41,193.32,193.37,2685.0,187.2795,187.3182,187.2311,187.2795,2685.0
2024-07-02 11:25:00,193.37,193.47,193.23,193.47,5815.0,187.2795,187.3763,187.1439,187.3763,5815.0
2024-07-02 11:30:00,193.47,193.6,193.38,193.46,13187.0,187.3763,187.5022,187.2892,187.3666,13187.0
2024-07-02 11:35:00,193.49,193.8,193.43,193.75,7902.0,187.3957,187.6959,187.3376,187.6475,7902.0
2024-07-02 11:40:00,193.8,193.81,193.62,193.72,4970.0,187.6959,187.7056,187.5216,187.6185,4970.0
2024-07-02 11:45:00,193.72,193.76,193.54,193.74,6585.0,187.6185,187.6572,187.4441,187.6378,6585.0
2024-07-02 11:50:00,193.74,193.74,193.64,193.66,1476.0,187.6378,187.6378,187.541,187.5603,1476.0
2024-07-02 11:55:00,193.63,193.75,193.51,193.53,4167.0,187.5313,187.6475,187.4151,187.4344,4167.0
2024-07-02 12:00:00,193.58,193.65,193.42,193.43,3728.0,187.4829,187.5507,187.3279,187.3376,3728.0
2024-07-02 12:05:00,193.43,193.51,193.33,193.45,4589.0,187.3376,187.4151,187.2407,187.357,4589.0
2024-07-02 12:10:00,193.51,193.55,193.34,193.42,3425.0,187.4151,187.4538,187.2504,187.3279,3425.0
2024-07-02 12:15:00,193.33,193.45,193.22,193.22,2356.0,187.2407,187.357,187.1342,187.1342,2356.0
2024-07-02 12:20:00,193.29,193.3,193.07,193.16,7851.0,187.202,187.2117,186.9889,187.0761,7851.0
2024-07-02 12:25:00,193.1,193.12,192.92,192.94,20942.0,187.018,187.0374,186.8437,186.863,20942.0
2024-07-02 12:30:00,192.96,192.99,192.76,192.82,4469.0,186.8824,186.9114,186.6887,186.7468,4469.0
2024-07-02 12:35:00,192.76,192.81,192.75,192.77,3741.0,186.6887,186.7371,186.679,186.6984,3741.0
2024-07-02 12:40:00,192.77,192.81,192.62,192.62,2854.0,186.6984,186.7371,186.5531,186.5531,2854.0
2024-07-02 12:45:00,192.62,192.66,192.52,192.52,3783.0,186.5531,186.5918,186.4563,186.4563,3783.0
2024-07-02 12:50:00,192.52,192.62,192.33,192.47,4809.0,186.4563,186.5531,186.2722,186.4078,4809.0
2024-07-02 12:55:00,192.41,192.5,192.17,192.25,5549.0,186.3497,186.4369,186.1173,186.1948,5549.0
2024-07-02 13:00:00,192.25,192.31,192.25,192.31,509.0,186.1948,186.2529,186.1948,186.2529,509.0
2024-07-02 13:05:00,192.29,192.36,192.22,192.34,1438.0,186.2335,186.3013,186.1657,186.2819,1438.0
2024-07-02 13:10:00,192.31,192.35,192.25,192.29,1695.0,186.2529,186.2916,186.1948,186.2335,1695.0
2024-07-02 13:15:00,192.23,192.26,192.14,192.26,3354.0,186.1754,186.2044,186.0882,186.2044,3354.0
2024-07-02 13:20:00,192.27,192.47,192.21,192.47,7165.0,186.2141,186.4078,186.156,186.4078,7165.0
2024-07-02 13:25:00,192.48,192.51,192.24,192.25,4427.0,186.4175,186.4466,186.1851,186.1948,4427.0
2024-07-02 13:30:00,192.3,192.31,192.14,192.17,6933.0,186.2432,186.2529,186.0882,186.1173,6933.0
2024-07-02 13:35:00,192.16,192.16,192.01,192.06,4652.0,186.1076,186.1076,185.9623,186.0107,4652.0
2024-07-02 13:40:00,192.0,192.1,191.91,192.02,3200.0,185.9526,186.0495,185.8655,185.972,3200.0
2024-07-02 13:45:00,192.02,192.06,192.0,192.03,2000.0,185.972,186.0107,185.9526,185.9817,2000.0
2024-07-02 13:50:00,192.04,192.21,191.99,192.17,13057.0,185.9914,186.156,185.9429,186.1173,13057.0
2024-07-02 13:55:00,192.18,192.18,192.01,192.06,3737.0,186.127,186.127,185.9623,186.0107,3737.0
2024-07-02 14:00:00,192.05,192.14,192.05,192.07,3592.0,186.0011,186.0882,186.0011,186.0204,3592.0
2024-07-02 14:05:00,192.07,192.33,192.05,192.28,6671.0,186.0204,186.2722,186.0011,186.2238,6671.0
2024-07-02 14:10:00,192.28,192.4,192.28,192.4,2101.0,186.2238,186.34,186.2238,186.34,2101.0
2024-07-02 14:15:00,192.43,192.44,192.3,192.38,3292.0,186.3691,186.3788,186.2432,186.3207,3292.0
2024-07-02 14:20:00,192.38,192.51,192.3,192.3,12581.0,186.3207,186.4466,186.2432,186.2432,12581.0
2024-07-02 14:25:00,192.35,192.6,192.29,192.3,22362.0,186.2916,186.5337,186.2335,186.2432,22362.0
2024-07-02 14:30:00,192.42,192.97,192.36,192.97,53734.0,186.3594,186.8921,186.3013,186.8921,53734.0
2024-07-02 14:35:00,192.9,192.96,192.55,192.67,8300.0,186.8243,186.8824,186.4853,186.6015,8300.0
2024-07-02 14:40:00,192.67,192.69,192.31,192.37,8810.0,186.6015,186.6209,186.2529,186.311,8810.0
2024-07-02 14:45:00,192.32,192.37,192.02,192.12,19318.0,186.2626,186.311,185.972,186.0689,19318.0
2024-07-02 14:50:00,192.12,192.14,191.99,192.08,3113.0,186.0689,186.0882,185.9429,186.0301,3113.0
2024-07-02 14:55:00,192.09,192.09,191.89,191.98,6197.0,186.0398,186.0398,185.8461,185.9333,6197.0
2024-07-02 15:00:00,191.92,192.16,191.86,192.12,23579.0,185.8751,186.1076,185.817,186.0689,23579.0
2024-07-02 15:05:00,192.12,192.35,192.05,192.29,15173.0,186.0689,186.2916,186.0011,186.2335,15173.0
2024-07-02 15:10:00,192.34,192.52,192.25,192.29,44581.0,186.2819,186.4563,186.1948,186.2335,44581.0
2024-07-02 15:15:00,192.29,192.3,192.04,192.05,15703.0,186.2335,186.2432,185.9914,186.0011,15703.0
2024-07-02 15:20:00,192.03,192.27,192.03,192.18,13232.0,185.9817,186.2141,185.9817,186.127,13232.0
2024-07-02 15:25:00,192.16,192.22,192.09,192.14,18405.0,186.1076,186.1657,186.0398,186.0882,18405.0
2024-07-02 15:30:00,192.08,192.1,191.93,192.02,23339.0,186.0301,186.0495,185.8848,185.972,23339.0
2024-07-02 15:35:00,192.03,192.09,191.92,192.09,20041.0,185.9817,186.0398,185.8751,186.0398,20041.0
2024-07-02 15:40:00,192.1,192.28,192.06,192.1,13508.0,186.0495,186.2238,186.0107,186.0495,13508.0
2024-07-02 15:45:00,192.11,192.12,191.94,191.94,42470.0,186.0592,186.0689,185.8945,185.8945,42470.0
2024-07-02 15:50:00,191.92,191.96,191.55,191.81,57989.0,185.8751,185.9139,185.5168,185.7686,57989.0
2024-07-02 15:55:00,191.83,192.34,191.68,192.32,173173.0,185.788,186.2819,185.6427,186.2626,173173.0
2024-07-03 09:30:00,193.07,193.21,192.51,192.65,19678.0,186.9889,187.1245,186.4466,186.5822,19678.0
2024-07-03 09:35:00,192.66,193.86,192.47,193.61,7749.0,186.5918,187.754,186.4078,187.5119,7749.0
2024-07-03 09:40:00,193.7,194.3,193.5,193.5,24127.0,187.5991,188.1802,187.4054,187.4054,24127.0
2024-07-03 09:45:00,193.67,194.55,193.41,194.31,22705.0,187.57,188.4223,187.3182,188.1899,22705.0
2024-07-03 09:50:00,194.35,194.35,193.73,194.03,13608.0,188.2286,188.2286,187.6281,187.9187,13608.0
2024-07-03 09:55:00,194.01,194.3,193.88,194.0,12923.0,187.8993,188.1802,187.7734,187.8896,12923.0
2024-07-03 10:00:00,194.09,194.8,194.09,194.46,19388.0,187.9768,188.6644,187.9768,188.3351,19388.0
2024-07-03 10:05:00,194.45,194.94,194.4,194.72,47596.0,188.3255,188.8,188.277,188.587,47596.0
2024-07-03 10:10:00,194.64,195.02,194.54,194.81,29077.0,188.5095,188.8775,188.4126,188.6741,29077.0
2024-07-03 10:15:00,194.73,194.85,194.26,194.49,14604.0,188.5966,188.7129,188.1414,188.3642,14604.0
2024-07-03 10:20:00,194.49,195.0,194.41,194.94,34503.0,188.3642,188.8581,188.2867,188.8,34503.0
2024-07-03 10:25:00,194.93,194.93,194.56,194.76,12746.0,188.7903,188.7903,188.432,188.6257,12746.0
2024-07-03 10:30:00,194.7,195.08,194.4,194.96,20522.0,188.5676,188.9356,188.277,188.8194,20522.0
2024-07-03 10:35:00,194.91,194.91,194.31,194.31,9322.0,188.771,188.771,188.1899,188.1899,9322.0
2024-07-03 10:40:00,194.23,194.37,193.91,194.06,7973.0,188.1124,188.248,187.8025,187.9477,7973.0
2024-07-03 10:45:00,194.01,194.2,193.9,194.2,7261.0,187.8993,188.0833,187.7928,188.0833,7261.0
2024-07-03 10:50:00,194.18,194.52,194.18,194.47,6199.0,188.064,188.3933,188.064,188.3448,6199.0
2024-07-03 10:55:00,194.45,194.45,193.51,193.72,6986.0,188.3255,188.3255,187.4151,187.6185,6986.0
2024-07-03 11:00:00,193.66,194.36,193.66,194.36,5601.0,187.5603,188.2383,187.5603,188.2383,5601.0
2024-07-03 11:05:00,194.36,194.36,193.92,193.98,6951.0,188.2383,188.2383,187.8122,187.8703,6951.0
2024-07-03 11:10:00,193.98,194.11,193.92,193.97,5846.0,187.8703,187.9962,187.8122,187.8606,5846.0
2024-07-03 11:15:00,194.08,194.08,193.76,193.81,4601.0,187.9671,187.9671,187.6572,187.7056,4601.0
2024-07-03 11:20:00,193.73,194.06,193.71,193.8,8959.0,187.6281,187.9477,187.6088,187.6959,8959.0
2024-07-03 11:25:00,193.85,193.95,193.66,193.83,12167.0,187.7444,187.8412,187.5603,187.725,12167.0
2024-07-03 11:30:00,193.7,193.85,193.58,193.75,8909.0,187.5991,187.7444,187.4829,187.6475,8909.0
2024-07-03 11:35:00,193.69,193.81,193.69,193.77,3594.0,187.5894,187.7056,187.5894,187.6669,3594.0
2024-07-03 11:40:00,193.77,193.84,193.46,193.46,8617.0,187.6669,187.7347,187.3666,187.3666,8617.0
2024-07-03 11:45:00,193.47,193.72,193.34,193.61,7289.0,187.3763,187.6185,187.2504,187.5119,7289.0
2024-07-03 11:50:00,193.71,193.95,193.61,193.75,13570.0,187.6088,187.8412,187.5119,187.6475,13570.0
2024-07-03 11:55:00,193.7,193.98,193.59,193.84,13580.0,187.5991,187.8703,187.4925,187.7347,13580.0
2024-07-03 12:00:00,193.79,193.99,193.63,193.74,11819.0,187.6863,187.88,187.5313,187.6378,11819.0
2024-07-03 12:05:00,193.7,193.91,193.63,193.91,6798.0,187.5991,187.8025,187.5313,187.8025,6798.0
2024-07-03 12:10:00,193.85,193.87,193.63,193.81,6833.0,187.7444,187.7637,187.5313,187.7056,6833.0
2024-07-03 12:15:00,193.81,193.86,193.7,193.78,9115.0,187.7056,187.754,187.5991,187.6766,9115.0
2024-07-03 12:20:00,193.77,193.81,193.61,193.74,11197.0,187.6669,187.7056,187.5119,187.6378,11197.0
2024-07-03 12:25:00,193.78,193.86,193.7,193.86,13827.0,187.6766,187.754,187.5991,187.754,13827.0
2024-07-03 12:30:00,193.77,194.14,193.72,194.02,17742.0,187.6669,188.0252,187.6185,187.909,17742.0
2024-07-03 12:35:00,194.01,194.45,194.01,194.32,14678.0,187.8993,188.3255,187.8993,188.1996,14678.0
2024-07-03 12:40:00,194.34,194.54,194.33,194.42,7411.0,188.2189,188.4126,188.2092,188.2964,7411.0
2024-07-03 12:45:00,194.46,194.53,194.31,194.44,35088.0,188.3351,188.4029,188.1899,188.3158,35088.0
2024-07-03 12:50:00,194.43,194.85,194.4,194.57,54593.0,188.3061,188.7129,188.277,188.4417,54593.0
2024-07-03 12:55:00,194.62,194.94,194.51,194.76,67035.0,188.4901,188.8,188.3836,188.6257,67035.0
2024-07-05 09:30:00,194.98,196.02,194.01,195.72,38356.0,188.8388,189.846,187.8993,189.5555,38356.0
2024-07-05 09:35:00,195.72,195.76,193.87,194.27,16414.0,189.5555,189.5942,187.7637,188.1511,16414.0
2024-07-05 09:40:00,194.59,194.72,193.97,194.35,7496.0,188.4611,188.587,187.8606,188.2286,7496.0
2024-07-05 09:45:00,193.99,194.39,193.72,194.06,7642.0,187.88,188.2674,187.6185,187.9477,7642.0
2024-07-05 09:50:00,194.38,194.77,194.26,194.53,10089.0,188.2577,188.6354,188.1414,188.4029,10089.0
2024-07-05 09:55:00,194.5,194.62,193.9,194.44,5665.0,188.3739,188.4901,187.7928,188.3158,5665.0
2024-07-05 10:00:00,194.25,194.71,194.08,194.23,3987.0,188.1318,188.5773,187.9671,188.1124,3987.0
2024-07-05 10:05:00,194.22,194.22,193.47,193.71,6951.0,188.1027,188.1027,187.3763,187.6088,6951.0
2024-07-05 10:10:00,193.8,194.17,193.65,194.08,2586.0,187.6959,188.0543,187.5507,187.9671,2586.0
2024-07-05 10:15:00,193.98,194.0,193.55,193.65,9228.0,187.8703,187.8896,187.4538,187.5507,9228.0
2024-07-05 10:20:00,193.8,194.05,193.6,194.0,4311.0,187.6959,187.9381,187.5022,187.8896,4311.0
2024-07-05 10:25:00,194.04,194.52,194.04,194.45,6002.0,187.9284,188.3933,187.9284,188.3255,6002.0
2024-07-05 10:30:00,194.34,194.47,194.1,194.35,4267.0,188.2189,188.3448,187.9865,188.2286,4267.0
2024-07-05 10:35:00,194.28,194.59,194.18,194.59,14092.0,188.1608,188.4611,188.064,188.4611,14092.0
2024-07-05 10:40:00,194.34,194.56,194.34,194.56,1820.0,188.2189,188.432,188.2189,188.432,1820.0
2024-07-05 10:45:00,194.65,194.65,194.21,194.31,4212.0,188.5192,188.5192,188.093,188.1899,4212.0
2024-07-05 10:50:00,194.31,194.98,194.31,194.72,7545.0,188.1899,188.8388,188.1899,188.587,7545.0
2024-07-05 10:55:00,194.62,194.9,194.56,194.9,2607.0,188.4901,188.7613,188.432,188.7613,2607.0
2024-07-05 11:00:00,194.96,194.96,194.5,194.67,3073.0,188.8194,188.8194,188.3739,188.5385,3073.0
2024-07-05 11:05:00,194.8,194.83,194.6,194.72,2480.0,188.6644,188.6935,188.4707,188.587,2480.0
2024-07-05 11:10:00,194.73,195.03,194.6,194.76,8768.0,188.5966,188.8872,188.4707,188.6257,8768.0
2024-07-05 11:15:00,194.86,194.96,194.71,194.72,12587.0,188.7225,188.8194,188.5773,188.587,12587.0
2024-07-05 11:20:00,194.77,194.94,194.63,194.8,7296.0,188.6354,188.8,188.4998,188.6644,7296.0
2024-07-05 11:25:00,194.96,195.08,194.89,194.89,7235.0,188.8194,188.9356,188.7516,188.7516,7235.0
2024-07-05 11:30:00,194.89,195.19,194.81,195.03,7792.0,188.7516,189.0422,188.6741,188.8872,7792.0
2024-07-05 11:35:00,195.14,195.68,195.14,195.54,5583.0,188.9937,189.5167,188.9937,189.3811,5583.0
2024-07-05 11:40:00,195.68,195.71,195.51,195.53,7054.0,189.5167,189.5458,189.3521,189.3714,7054.0
2024-07-05 11:45:00,195.58,195.86,195.47,195.73,7441.0,189.4199,189.6911,189.3133,189.5651,7441.0
2024-07-05 11:50:00,195.74,195.83,195.45,195.74,3695.0,189.5748,189.662,189.294,189.5748,3695.0
2024-07-05 11:55:00,195.84,195.86,195.62,195.62,2793.0,189.6717,189.6911,189.4586,189.4586,2793.0
2024-07-05 12:00:00,195.68,195.71,195.44,195.64,3848.0,189.5167,189.5458,189.2843,189.478,3848.0
2024-07-05 12:05:00,195.71,195.77,195.52,195.53,7194.0,189.5458,189.6039,189.3618,189.3714,7194.0
2024-07-05 12:10:00,195.51,195.62,195.51,195.62,2088.0,189.3521,189.4586,189.3521,189.4586,2088.0
2024-07-05 12:15:00,195.62,195.62,195.28,195.28,9314.0,189.4586,189.4586,189.1293,189.1293,9314.0
2024-07-05 12:20:00,195.33,195.33,195.13,195.21,3961.0,189.1777,189.1777,188.984,189.0615,3961.0
2024-07-05 12:25:00,195.31,195.45,195.15,195.26,7179.0,189.1584,189.294,189.0034,189.11,7179.0
2024-07-05 12:30:00,195.28,195.39,195.28,195.39,533.0,189.1293,189.2359,189.1293,189.2359,533.0
2024-07-05 12:35:00,195.44,195.59,195.37,195.59,1506.0,189.2843,189.4296,189.2165,189.4296,1506.0
2024-07-05 12:40:00,195.53,195.57,195.37,195.57,2393.0,189.3714,189.4102,189.2165,189.4102,2393.0
2024-07-05 12:45:00,195.57,195.59,195.45,195.53,1463.0,189.4102,189.4296,189.294,189.3714,1463.0
2024-07-05 12:50:00,195.5,195.54,195.44,195.54,400.0,189.3424,189.3811,189.2843,189.3811,400.0
2024-07-05 12:55:00,195.45,195.81,195.45,195.69,2955.0,189.294,189.6426,189.294,189.5264,2955.0
2024-07-05 13:00:00,195.67,195.85,195.67,195.85,1112.0,189.507,189.6814,189.507,189.6814,1112.0
2024-07-05 13:05:00,195.81,195.91,195.8,195.91,2246.0,189.6426,189.7395,189.6329,189.7395,2246.0
2024-07-05 13:10:00,195.9,195.94,195.81,195.9,3068.0,189.7298,189.7685,189.6426,189.7298,3068.0
2024-07-05 13:15:00,195.84,195.84,195.77,195.82,1554.0,189.6717,189.6717,189.6039,189.6523,1554.0
2024-07-05 13:20:00,195.72,195.77,195.69,195.72,1802.0,189.5555,189.6039,189.5264,189.5555,1802.0
2024-07-05 13:25:00,195.78,195.9,195.72,195.82,4721.0,189.6136,189.7298,189.5555,189.6523,4721.0
2024-07-05 13:30:00,195.81,195.96,195.73,195.96,6485.0,189.6426,189.7879,189.5651,189.7879,6485.0
2024-07-05 13:35:00,195.95,196.11,195.85,195.85,3414.0,189.7782,189.9332,189.6814,189.6814,3414.0
2024-07-05 13:40:00,195.97,196.25,195.9,196.05,4234.0,189.7976,190.0688,189.7298,189.8751,4234.0
2024-07-05 13:45:00,195.84,195.86,195.6,195.61,1551.0,189.6717,189.6911,189.4392,189.4489,1551.0
2024-07-05 13:50:00,195.56,195.67,195.56,195.56,599.0,189.4005,189.507,189.4005,189.4005,599.0
2024-07-05 13:55:00,195.57,195.64,195.48,195.48,843.0,189.4102,189.478,189.323,189.323,843.0
2024-07-05 14:00:00,195.54,195.54,195.3,195.3,1080.0,189.3811,189.3811,189.1487,189.1487,1080.0
2024-07-05 14:05:00,195.28,195.47,195.28,195.46,6337.0,189.1293,189.3133,189.1293,189.3037,6337.0
2024-07-05 14:10:00,195.39,195.39,195.27,195.28,958.0,189.2359,189.2359,189.1196,189.1293,958.0
2024-07-05 14:15:00,195.37,195.38,195.24,195.38,2979.0,189.2165,189.2262,189.0906,189.2262,2979.0
2024-07-05 14:20:00,195.43,195.47,195.4,195.47,1424.0,189.2746,189.3133,189.2455,189.3133,1424.0
2024-07-05 14:25:00,195.46,195.59,195.44,195.59,1804.0,189.3037,189.4296,189.2843,189.4296,1804.0
2024-07-05 14:30:00,195.55,195.73,195.54,195.72,1985.0,189.3908,189.5651,189.3811,189.5555,1985.0
2024-07-05 14:35:00,195.75,195.84,195.72,195.81,2445.0,189.5845,189.6717,189.5555,189.6426,2445.0
2024-07-05 14:40:00,195.78,195.78,195.69,195.69,1030.0,189.6136,189.6136,189.5264,189.5264,1030.0
2024-07-05 14:45:00,195.69,195.73,195.6,195.63,2937.0,189.5264,189.5651,189.4392,189.4683,2937.0
2024-07-05 14:50:00,195.65,195.71,195.57,195.65,4533.0,189.4877,189.5458,189.4102,189.4877,4533.0
2024-07-05 14:55:00,195.61,195.66,195.57,195.66,4353.0,189.4489,189.4974,189.4102,189.4974,4353.0
2024-07-05 15:00:00,195.59,195.68,195.52,195.68,2654.0,189.4296,189.5167,189.3618,189.5167,2654.0
2024-07-05 15:05:00,195.68,195.7,195.5,195.53,2651.0,189.5167,189.5361,189.3424,189.3714,2651.0
2024-07-05 15:10:00,195.59,195.71,195.58,195.71,3306.0,189.4296,189.5458,189.4199,189.5458,3306.0
2024-07-05 15:15:00,195.65,195.8,195.65,195.67,4586.0,189.4877,189.6329,189.4877,189.507,4586.0
2024-07-05 15:20:00,195.61,195.65,195.56,195.65,2799.0,189.4489,189.4877,189.4005,189.4877,2799.0
2024-07-05 15:25:00,195.65,195.66,195.54,195.54,8967.0,189.4877,189.4974,189.3811,189.3811,8967.0
2024-07-05 15:30:00,195.6,195.73,195.55,195.68,3493.0,189.4392,189.5651,189.3908,189.5167,3493.0
2024-07-05 15:35:00,195.63,195.71,195.6,195.6,2916.0,189.4683,189.5458,189.4392,189.4392,2916.0
2024-07-05 15:40:00,195.6,195.94,195.6,195.91,5961.0,189.4392,189.7685,189.4392,189.7395,5961.0
2024-07-05 15:45:00,195.96,196.06,195.86,195.9,7069.0,189.7879,189.8848,189.6911,189.7298,7069.0
2024-07-05 15:50:00,195.94,196.36,195.94,196.1,17325.0,189.7685,190.1753,189.7685,189.9235,17325.0
2024-07-05 15:55:00,196.09,196.09,195.6,195.63,41366.0,189.9138,189.9138,189.4392,189.4683,41366.0
2024-07-08 09:30:00,195.13,195.61,194.51,195.22,17447.0,188.984,189.4489,188.3836,189.0712,17447.0
2024-07-08 09:35:00,194.79,195.56,194.79,195.35,3155.0,188.6548,189.4005,188.6548,189.1971,3155.0
2024-07-08 09:40:00,195.2,195.21,194.75,194.75,10027.0,189.0518,189.0615,188.616,188.616,10027.0
2024-07-08 09:45:00,194.77,195.65,194.71,195.53,6605.0,188.6354,189.4877,188.5773,189.3714,6605.0
2024-07-08 09:50:00,195.52,195.58,195.04,195.26,11082.0,189.3618,189.4199,188.8969,189.11,11082.0
2024-07-08 09:55:00,195.15,195.84,194.99,195.68,5273.0,189.0034,189.6717,188.8485,189.5167,5273.0
2024-07-08 10:00:00,195.83,196.34,195.65,196.01,6295.0,189.662,190.1559,189.4877,189.8363,6295.0
2024-07-08 10:05:00,196.21,196.21,195.76,196.07,5783.0,190.03,190.03,189.5942,189.8944,5783.0
2024-07-08 10:10:00,196.09,196.24,196.09,196.18,5000.0,189.9138,190.0591,189.9138,190.001,5000.0
2024-07-08 10:15:00,196.18,196.28,195.95,196.15,11060.0,190.001,190.0978,189.7782,189.9719,11060.0
2024-07-08 10:20:00,196.11,196.15,195.88,196.06,8310.0,189.9332,189.9719,189.7104,189.8848,8310.0
2024-07-08 10:25:00,195.94,196.01,195.64,195.64,4043.0,189.7685,189.8363,189.478,189.478,4043.0
2024-07-08 10:30:00,195.67,195.98,195.67,195.98,6976.0,189.507,189.8073,189.507,189.8073,6976.0
2024-07-08 10:35:00,195.92,196.46,195.9,196.36,4683.0,189.7492,190.2722,189.7298,190.1753,4683.0
2024-07-08 10:40:00,196.34,196.49,196.33,196.44,4363.0,190.1559,190.3012,190.1462,190.2528,4363.0
2024-07-08 10:45:00,196.5,196.6,196.43,196.6,2204.0,190.3109,190.4077,190.2431,190.4077,2204.0
2024-07-08 10:50:00,196.6,196.65,196.35,196.43,3569.0,190.4077,190.4562,190.1656,190.2431,3569.0
2024-07-08 10:55:00,196.43,196.56,196.43,196.51,2912.0,190.2431,190.369,190.2431,190.3206,2912.0
2024-07-08 11:00:00,196.54,196.56,196.22,196.3,9963.0,190.3496,190.369,190.0397,190.1172,9963.0
2024-07-08 11:05:00,196.37,196.38,196.14,196.38,3567.0,190.185,190.1947,189.9622,190.1947,3567.0
2024-07-08 11:10:00,196.3,196.46,196.29,196.41,3224.0,190.1172,190.2722,190.1075,190.2237,3224.0
2024-07-08 11:15:00,196.36,196.36,196.0,196.08,16222.0,190.1753,190.1753,189.8266,189.9041,16222.0
2024-07-08 11:20:00,196.0,196.09,195.85,195.85,3623.0,189.8266,189.9138,189.6814,189.6814,3623.0
2024-07-08 11:25:00,195.68,195.93,195.68,195.86,24730.0,189.5167,189.7588,189.5167,189.6911,24730.0
2024-07-08 11:30:00,195.86,195.99,195.73,195.73,7876.0,189.6911,189.817,189.5651,189.5651,7876.0
2024-07-08 11:35:00,195.74,195.94,195.7,195.91,6733.0,189.5748,189.7685,189.5361,189.7395,6733.0
2024-07-08 11:40:00,195.89,195.92,195.83,195.84,3052.0,189.7201,189.7492,189.662,189.6717,3052.0
2024-07-08 11:45:00,195.84,195.9,195.59,195.78,3546.0,189.6717,189.7298,189.4296,189.6136,3546.0
2024-07-08 11:50:00,195.76,195.77,195.48,195.57,3254.0,189.5942,189.6039,189.323,189.4102,3254.0
2024-07-08 11:55:00,195.49,195.5,195.41,195.43,3044.0,189.3327,189.3424,189.2552,189.2746,3044.0
2024-07-08 12:00:00,195.39,195.39,195.19,195.36,5333.0,189.2359,189.2359,189.0422,189.2068,5333.0
2024-07-08 12:05:00,195.36,195.57,195.22,195.57,3409.0,189.2068,189.4102,189.0712,189.4102,3409.0
2024-07-08 12:10:00,195.42,195.65,195.41,195.61,1773.0,189.2649,189.4877,189.2552,189.4489,1773.0
2024-07-08 12:15:00,195.59,195.78,195.59,195.78,3099.0,189.4296,189.6136,189.4296,189.6136,3099.0
2024-07-08 12:20:00,195.79,195.9,195.73,195.83,1363.0,189.6233,189.7298,189.5651,189.662,1363.0
2024-07-08 12:25:00,195.83,195.91,195.74,195.81,5938.0,189.662,189.7395,189.5748,189.6426,5938.0
2024-07-08 12:30:00,195.81,196.1,195.81,196.04,4576.0,189.6426,189.9235,189.6426,189.8654,4576.0
2024-07-08 12:35:00,196.03,196.13,196.03,196.12,2620.0,189.8557,189.9525,189.8557,189.9429,2620.0
2024-07-08 12:40:00,196.07,196.07,195.89,195.98,2955.0,189.8944,189.8944,189.7201,189.8073,2955.0
2024-07-08 12:45:00,195.98,196.19,195.91,196.15,12093.0,189.8073,190.0107,189.7395,189.9719,12093.0
2024-07-08 12:50:00,196.14,196.14,196.01,196.01,1789.0,189.9622,189.9622,189.8363,189.8363,1789.0
2024-07-08 12:55:00,196.08,196.08,195.97,195.99,1616.0,189.9041,189.9041,189.7976,189.817,1616.0
2024-07-08 13:00:00,195.93,195.99,195.75,195.79,2521.0,189.7588,189.817,189.5845,189.6233,2521.0
2024-07-08 13:05:00,195.83,195.89,195.82,195.84,2649.0,189.662,189.7201,189.6523,189.6717,2649.0
2024-07-08 13:10:00,195.86,195.97,195.84,195.97,4061.0,189.6911,189.7976,189.6717,189.7976,4061.0
2024-07-08 13:15:00,195.96,196.24,195.95,196.24,2104.0,189.7879,190.0591,189.7782,190.0591,2104.0
2024-07-08 13:20:00,196.18,196.42,196.17,196.28,5248.0,190.001,190.2334,189.9913,190.0978,5248.0
2024-07-08 13:25:00,196.32,196.35,196.19,196.2,2589.0,190.1366,190.1656,190.0107,190.0203,2589.0
2024-07-08 13:30:00,196.18,196.22,196.12,196.12,5328.0,190.001,190.0397,189.9429,189.9429,5328.0
2024-07-08 13:35:00,196.17,196.27,196.13,196.27,3579.0,189.9913,190.0881,189.9525,190.0881,3579.0
2024-07-08 13:40:00,196.3,196.43,196.24,196.43,2862.0,190.1172,190.2431,190.0591,190.2431,2862.0
2024-07-08 13:45:00,196.39,196.39,196.28,196.32,1133.0,190.2044,190.2044,190.0978,190.1366,1133.0
2024-07-08 13:50:00,196.35,196.57,196.3,196.57,4656.0,190.1656,190.3787,190.1172,190.3787,4656.0
2024-07-08 13:55:00,196.5,196.56,196.44,196.46,609.0,190.3109,190.369,190.2528,190.2722,609.0
2024-07-08 14:00:00,196.48,196.48,196.24,196.33,3475.0,190.2915,190.2915,190.0591,190.1462,3475.0
2024-07-08 14:05:00,196.34,196.42,196.3,196.41,3706.0,190.1559,190.2334,190.1172,190.2237,3706.0
2024-07-08 14:10:00,196.42,196.42,196.27,196.35,3604.0,190.2334,190.2334,190.0881,190.1656,3604.0
2024-07-08 14:15:00,196.36,196.53,196.35,196.45,3622.0,190.1753,190.3399,190.1656,190.2625,3622.0
2024-07-08 14:20:00,196.43,196.48,196.4,196.46,2602.0,190.2431,190.2915,190.214,190.2722,2602.0
2024-07-08 14:25:00,196.45,196.61,196.42,196.61,2077.0,190.2625,190.4174,190.2334,190.4174,2077.0
2024-07-08 14:30:00,196.65,196.82,196.65,196.75,1984.0,190.4562,190.6208,190.4562,190.553,1984.0
2024-07-08 14:35:00,196.65,196.78,196.6,196.74,2823.0,190.4562,190.5821,190.4077,190.5433,2823.0
2024-07-08 14:40:00,196.77,196.81,196.6,196.6,2611.0,190.5724,190.6111,190.4077,190.4077,2611.0
2024-07-08 14:45:00,196.53,196.54,196.3,196.4,11972.0,190.3399,190.3496,190.1172,190.214,11972.0
2024-07-08 14:50:00,196.41,196.6,196.4,196.6,5346.0,190.2237,190.4077,190.214,190.4077,5346.0
2024-07-08 14:55:00,196.62,196.69,196.53,196.6,3424.0,190.4271,190.4949,190.3399,190.4077,3424.0
2024-07-08 15:00:00,196.6,196.71,196.6,196.67,2563.0,190.4077,190.5143,190.4077,190.4755,2563.0
2024-07-08 15:05:00,196.7,196.72,196.63,196.68,1719.0,190.5046,190.524,190.4368,190.4852,1719.0
2024-07-08 15:10:00,196.7,196.97,196.68,196.97,5498.0,190.5046,190.7661,190.4852,190.7661,5498.0
2024-07-08 15:15:00,196.99,197.03,196.88,197.03,14859.0,190.7855,190.8242,190.6789,190.8242,14859.0
2024-07-08 15:20:00,197.03,197.17,196.93,197.17,7977.0,190.8242,190.9598,190.7274,190.9598,7977.0
2024-07-08 15:25:00,197.16,197.28,197.15,197.19,4158.0,190.9501,191.0663,190.9404,190.9792,4158.0
2024-07-08 15:30:00,197.19,197.39,197.18,197.26,12128.0,190.9792,191.1729,190.9695,191.047,12128.0
2024-07-08 15:35:00,197.23,197.27,197.03,197.13,11572.0,191.0179,191.0566,190.8242,190.9211,11572.0
2024-07-08 15:40:00,197.12,197.31,197.03,197.21,13331.0,190.9114,191.0954,190.8242,190.9985,13331.0
2024-07-08 15:45:00,197.18,197.24,197.06,197.2,14479.0,190.9695,191.0276,190.8533,190.9888,14479.0
2024-07-08 15:50:00,197.2,197.37,196.8,196.93,43070.0,190.9888,191.1535,190.6014,190.7274,43070.0
2024-07-08 15:55:00,196.97,196.99,196.0,196.22,128247.0,190.7661,190.7855,189.8266,190.0397,128247.0
2024-07-09 09:30:00,195.55,196.23,194.66,194.74,27618.0,189.3908,190.0494,188.5288,188.6063,27618.0
2024-07-09 09:35:00,194.87,195.9,194.8,195.72,5203.0,188.7322,189.7298,188.6644,189.5555,5203.0
2024-07-09 09:40:00,195.73,195.89,195.29,195.39,3830.0,189.5651,189.7201,189.139,189.2359,3830.0
2024-07-09 09:45:00,195.3,195.68,195.0,195.53,6797.0,189.1487,189.5167,188.8581,189.3714,6797.0
2024-07-09 09:50:00,195.55,195.79,195.31,195.5,4355.0,189.3908,189.6233,189.1584,189.3424,4355.0
2024-07-09 09:55:00,195.37,195.66,195.37,195.46,6481.0,189.2165,189.4974,189.2165,189.3037,6481.0
2024-07-09 10:00:00,195.55,195.56,194.9,194.9,5023.0,189.3908,189.4005,188.7613,188.7613,5023.0
2024-07-09 10:05:00,194.71,194.72,194.31,194.37,10032.0,188.5773,188.587,188.1899,188.248,10032.0
2024-07-09 10:10:00,194.46,194.56,193.93,194.16,5585.0,188.3351,188.432,187.8218,188.0446,5585.0
2024-07-09 10:15:00,193.99,193.99,193.53,193.62,6977.0,187.88,187.88,187.4344,187.5216,6977.0
2024-07-09 10:20:00,193.69,193.9,193.57,193.7,4699.0,187.5894,187.7928,187.4732,187.5991,4699.0
2024-07-09 10:25:00,193.74,194.04,193.67,194.03,4454.0,187.6378,187.9284,187.57,187.9187,4454.0
2024-07-09 10:30:00,194.06,194.06,193.61,193.72,5673.0,187.9477,187.9477,187.5119,187.6185,5673.0
2024-07-09 10:35:00,193.71,193.83,193.63,193.73,4313.0,187.6088,187.725,187.5313,187.6281,4313.0
2024-07-09 10:40:00,193.74,193.74,193.22,193.22,8038.0,187.6378,187.6378,187.1342,187.1342,8038.0
2024-07-09 10:45:00,193.27,193.55,193.1,193.52,7854.0,187.1826,187.4538,187.018,187.4248,7854.0
2024-07-09 10:50:00,193.45,193.48,193.01,193.08,6990.0,187.357,187.386,186.9308,186.9986,6990.0
2024-07-09 10:55:00,193.09,193.16,192.82,192.9,19748.0,187.0083,187.0761,186.7468,186.8243,19748.0
2024-07-09 11:00:00,192.95,193.18,192.74,193.15,9294.0,186.8727,187.0955,186.6693,187.0664,9294.0
2024-07-09 11:05:00,193.17,193.84,193.17,193.75,6959.0,187.0858,187.7347,187.0858,187.6475,6959.0
2024-07-09 11:10:00,193.75,194.0,193.6,193.89,11577.0,187.6475,187.8896,187.5022,187.7831,11577.0
2024-07-09 11:15:00,193.96,194.05,193.74,193.84,5511.0,187.8509,187.9381,187.6378,187.7347,5511.0
2024-07-09 11:20:00,193.93,194.38,193.84,194.38,3859.0,187.8218,188.2577,187.7347,188.2577,3859.0
2024-07-09 11:25:00,194.48,194.61,194.3,194.31,2294.0,188.3545,188.4804,188.1802,188.1899,2294.0
2024-07-09 11:30:00,194.3,194.39,194.27,194.35,1337.0,188.1802,188.2674,188.1511,188.2286,1337.0
2024-07-09 11:35:00,194.4,194.43,194.27,194.28,3852.0,188.277,188.3061,188.1511,188.1608,3852.0
2024-07-09 11:40:00,194.25,194.4,194.12,194.37,4231.0,188.1318,188.277,188.0059,188.248,4231.0
2024-07-09 11:45:00,194.28,194.36,194.19,194.19,4872.0,188.1608,188.2383,188.0737,188.0737,4872.0
2024-07-09 11:50:00,194.27,194.3,194.06,194.06,3851.0,188.1511,188.1802,187.9477,187.9477,3851.0
2024-07-09 11:55:00,194.13,194.2,194.03,194.03,3983.0,188.0155,188.0833,187.9187,187.9187,3983.0
2024-07-09 12:00:00,194.06,194.25,193.99,194.14,6111.0,187.9477,188.1318,187.88,188.0252,6111.0
2024-07-09 12:05:00,194.08,194.27,193.94,194.17,7560.0,187.9671,188.1511,187.8315,188.0543,7560.0
2024-07-09 12:10:00,194.16,194.33,194.09,194.33,10566.0,188.0446,188.2092,187.9768,188.2092,10566.0
2024-07-09 12:15:00,194.37,194.37,194.16,194.16,8336.0,188.248,188.248,188.0446,188.0446,8336.0
2024-07-09 12:20:00,194.18,194.26,194.05,194.23,6332.0,188.064,188.1414,187.9381,188.1124,6332.0
2024-07-09 12:25:00,194.2,194.77,194.16,194.77,5198.0,188.0833,188.6354,188.0446,188.6354,5198.0
2024-07-09 12:30:00,194.77,195.07,194.77,194.96,3322.0,188.6354,188.9259,188.6354,188.8194,3322.0
2024-07-09 12:35:00,194.98,195.08,194.81,195.08,2852.0,188.8388,188.9356,188.6741,188.9356,2852.0
2024-07-09 12:40:00,195.07,195.28,195.07,195.28,1280.0,188.9259,189.1293,188.9259,189.1293,1280.0
2024-07-09 12:45:00,195.28,195.39,195.22,195.35,7513.0,189.1293,189.2359,189.0712,189.1971,7513.0
2024-07-09 12:50:00,195.26,195.26,194.91,194.91,4208.0,189.11,189.11,188.771,188.771,4208.0
2024-07-09 12:55:00,194.98,195.27,194.98,195.27,2427.0,188.8388,189.1196,188.8388,189.1196,2427.0
2024-07-09 13:00:00,195.32,195.6,195.32,195.6,2786.0,189.1681,189.4392,189.1681,189.4392,2786.0
2024-07-09 13:05:00,195.56,195.77,195.55,195.64,6182.0,189.4005,189.6039,189.3908,189.478,6182.0
2024-07-09 13:10:00,195.75,195.79,195.63,195.79,2245.0,189.5845,189.6233,189.4683,189.6233,2245.0
2024-07-09 13:15:00,195.69,195.71,195.4,195.42,3536.0,189.5264,189.5458,189.2455,189.2649,3536.0
2024-07-09 13:20:00,195.54,195.84,195.5,195.73,4019.0,189.3811,189.6717,189.3424,189.5651,4019.0
2024-07-09 13:25:00,195.79,195.81,195.7,195.74,1446.0,189.6233,189.6426,189.5361,189.5748,1446.0
2024-07-09 13:30:00,195.75,195.75,195.33,195.44,8357.0,189.5845,189.5845,189.1777,189.2843,8357.0
2024-07-09 13:35:00,195.36,195.44,195.34,195.34,2507.0,189.2068,189.2843,189.1874,189.1874,2507.0
2024-07-09 13:40:00,195.33,195.72,195.29,195.68,4736.0,189.1777,189.5555,189.139,189.5167,4736.0
2024-07-09 13:45:00,195.67,195.71,195.58,195.71,1485.0,189.507,189.5458,189.4199,189.5458,1485.0
2024-07-09 13:50:00,195.7,195.73,195.45,195.49,3450.0,189.5361,189.5651,189.294,189.3327,3450.0
2024-07-09 13:55:00,195.46,195.47,195.25,195.25,5300.0,189.3037,189.3133,189.1003,189.1003,5300.0
2024-07-09 14:00:00,195.26,195.32,195.05,195.1,4441.0,189.11,189.1681,188.9066,188.955,4441.0
2024-07-09 14:05:00,195.07,195.2,194.89,195.2,13653.0,188.9259,189.0518,188.7516,189.0518,13653.0
2024-07-09 14:10:00,195.14,195.15,194.66,194.82,8608.0,188.9937,189.0034,188.5288,188.6838,8608.0
2024-07-09 14:15:00,194.76,194.78,194.41,194.55,6986.0,188.6257,188.6451,188.2867,188.4223,6986.0
2024-07-09 14:20:00,194.5,195.07,194.5,194.99,5077.0,188.3739,188.9259,188.3739,188.8485,5077.0
2024-07-09 14:25:00,195.03,195.03,194.82,194.85,5447.0,188.8872,188.8872,188.6838,188.7129,5447.0
2024-07-09 14:30:00,194.83,194.83,194.68,194.68,3100.0,188.6935,188.6935,188.5482,188.5482,3100.0
2024-07-09 14:35:00,194.68,194.69,194.54,194.59,14805.0,188.5482,188.5579,188.4126,188.4611,14805.0
2024-07-09 14:40:00,194.59,194.6,194.42,194.55,3501.0,188.4611,188.4707,188.2964,188.4223,3501.0
2024-07-09 14:45:00,194.52,194.61,194.45,194.61,9651.0,188.3933,188.4804,188.3255,188.4804,9651.0
2024-07-09 14:50:00,194.6,194.67,194.57,194.63,2871.0,188.4707,188.5385,188.4417,188.4998,2871.0
2024-07-09 14:55:00,194.55,194.97,194.52,194.97,3578.0,188.4223,188.8291,188.3933,188.8291,3578.0
2024-07-09 15:00:00,194.99,195.01,194.91,195.01,2716.0,188.8485,188.8678,188.771,188.8678,2716.0
2024-07-09 15:05:00,194.93,195.0,194.86,194.9,5041.0,188.7903,188.8581,188.7225,188.7613,5041.0
2024-07-09 15:10:00,194.89,194.89,194.76,194.81,4415.0,188.7516,188.7516,188.6257,188.6741,4415.0
2024-07-09 15:15:00,194.81,195.36,194.8,195.31,13244.0,188.6741,189.2068,188.6644,189.1584,13244.0
2024-07-09 15:20:00,195.34,195.56,195.34,195.55,5904.0,189.1874,189.4005,189.1874,189.3908,5904.0
2024-07-09 15:25:00,195.6,195.6,195.39,195.44,4600.0,189.4392,189.4392,189.2359,189.2843,4600.0
2024-07-09 15:30:00,195.48,195.64,195.37,195.64,8373.0,189.323,189.478,189.2165,189.478,8373.0
2024-07-09 15:35:00,195.62,196.07,195.61,196.07,7437.0,189.4586,189.8944,189.4489,189.8944,7437.0
2024-07-09 15:40:00,196.06,196.1,195.64,195.66,12419.0,189.8848,189.9235,189.478,189.4974,12419.0
2024-07-09 15:45:00,195.71,195.94,195.63,195.94,23164.0,189.5458,189.7685,189.4683,189.7685,23164.0
2024-07-09 15:50:00,195.95,196.05,195.67,195.7,21546.0,189.7782,189.8751,189.507,189.5361,21546.0
2024-07-09 15:55:00,195.67,196.06,195.65,195.95,83008.0,189.507,189.8848,189.4877,189.7782,83008.0
2024-07-10 09:30:00,197.39,197.49,196.46,196.96,27089.0,191.1729,191.2697,190.2722,190.7564,27089.0
2024-07-10 09:35:00,196.75,196.75,195.69,195.69,8251.0,190.553,190.553,189.5264,189.5264,8251.0
2024-07-10 09:40:00,195.55,195.56,195.21,195.34,3946.0,189.3908,189.4005,189.0615,189.1874,3946.0
2024-07-10 09:45:00,195.34,196.0,195.25,195.33,6941.0,189.1874,189.8266,189.1003,189.1777,6941.0
2024-07-10 09:50:00,195.33,195.4,195.14,195.24,2548.0,189.1777,189.2455,188.9937,189.0906,2548.0
2024-07-10 09:55:00,195.24,195.69,195.23,195.68,11944.0,189.0906,189.5264,189.0809,189.5167,11944.0
2024-07-10 10:00:00,195.77,195.96,195.46,195.71,5839.0,189.6039,189.7879,189.3037,189.5458,5839.0
2024-07-10 10:05:00,195.84,196.04,195.49,195.57,9525.0,189.6717,189.8654,189.3327,189.4102,9525.0
2024-07-10 10:10:00,195.48,195.67,195.14,195.26,4094.0,189.323,189.507,188.9937,189.11,4094.0
2024-07-10 10:15:00,195.23,195.23,194.84,194.85,3807.0,189.0809,189.0809,188.7032,188.7129,3807.0
2024-07-10 10:20:00,194.75,194.88,194.54,194.81,31723.0,188.616,188.7419,188.4126,188.6741,31723.0
2024-07-10 10:25:00,194.74,194.89,194.69,194.77,2571.0,188.6063,188.7516,188.5579,188.6354,2571.0
2024-07-10 10:30:00,194.75,195.02,194.64,194.98,16744.0,188.616,188.8775,188.5095,188.8388,16744.0
2024-07-10 10:35:00,195.0,195.02,194.85,194.92,18361.0,188.8581,188.8775,188.7129,188.7807,18361.0
2024-07-10 10:40:00,194.96,195.04,194.75,195.02,5259.0,188.8194,188.8969,188.616,188.8775,5259.0
2024-07-10 10:45:00,195.0,195.4,194.92,195.23,11722.0,188.8581,189.2455,188.7807,189.0809,11722.0
2024-07-10 10:50:00,195.27,195.32,195.15,195.15,3433.0,189.1196,189.1681,189.0034,189.0034,3433.0
2024-07-10 10:55:00,195.2,195.21,194.96,195.2,3276.0,189.0518,189.0615,188.8194,189.0518,3276.0
2024-07-10 11:00:00,195.12,195.16,194.93,194.98,15845.0,188.9744,189.0131,188.7903,188.8388,15845.0
2024-07-10 11:05:00,194.97,195.16,194.74,194.74,12074.0,188.8291,189.0131,188.6063,188.6063,12074.0
2024-07-10 11:10:00,194.88,194.88,194.62,194.76,2333.0,188.7419,188.7419,188.4901,188.6257,2333.0
2024-07-10 11:15:00,194.81,194.87,194.69,194.7,3838.0,188.6741,188.7322,188.5579,188.5676,3838.0
2024-07-10 11:20:00,194.8,194.8,194.58,194.58,3421.0,188.6644,188.6644,188.4514,188.4514,3421.0
2024-07-10 11:25:00,194.58,195.01,194.49,194.92,5558.0,188.4514,188.8678,188.3642,188.7807,5558.0
2024-07-10 11:30:00,194.92,194.92,194.43,194.47,1813.0,188.7807,188.7807,188.3061,188.3448,1813.0
2024-07-10 11:35:00,194.47,194.6,194.26,194.55,6468.0,188.3448,188.4707,188.1414,188.4223,6468.0
2024-07-10 11:40:00,194.63,194.72,194.51,194.51,6980.0,188.4998,188.587,188.3836,188.3836,6980.0
2024-07-10 11:45:00,194.6,194.74,194.6,194.74,1234.0,188.4707,188.6063,188.4707,188.6063,1234.0
2024-07-10 11:50:00,194.66,194.66,194.41,194.42,3800.0,188.5288,188.5288,188.2867,188.2964,3800.0
2024-07-10 11:55:00,194.36,194.5,194.3,194.47,4783.0,188.2383,188.3739,188.1802,188.3448,4783.0
2024-07-10 12:00:00,194.3,194.48,194.28,194.34,12339.0,188.1802,188.3545,188.1608,188.2189,12339.0
2024-07-10 12:05:00,194.3,194.59,194.27,194.53,17880.0,188.1802,188.4611,188.1511,188.4029,17880.0
2024-07-10 12:10:00,194.53,194.53,194.37,194.45,4160.0,188.4029,188.4029,188.248,188.3255,4160.0
2024-07-10 12:15:00,194.45,194.45,194.32,194.39,5612.0,188.3255,188.3255,188.1996,188.2674,5612.0
2024-07-10 12:20:00,194.39,194.52,194.36,194.36,13480.0,188.2674,188.3933,188.2383,188.2383,13480.0
2024-07-10 12:25:00,194.45,194.51,194.22,194.47,7303.0,188.3255,188.3836,188.1027,188.3448,7303.0
2024-07-10 12:30:00,194.38,194.46,194.37,194.43,4374.0,188.2577,188.3351,188.248,188.3061,4374.0
2024-07-10 12:35:00,194.43,194.44,194.22,194.24,8449.0,188.3061,188.3158,188.1027,188.1221,8449.0
2024-07-10 12:40:00,194.21,194.43,194.18,194.43,3520.0,188.093,188.3061,188.064,188.3061,3520.0
2024-07-10 12:45:00,194.44,194.61,194.43,194.49,6070.0,188.3158,188.4804,188.3061,188.3642,6070.0
2024-07-10 12:50:00,194.43,194.52,194.19,194.2,4322.0,188.3061,188.3933,188.0737,188.0833,4322.0
2024-07-10 12:55:00,194.24,194.29,194.09,194.16,2350.0,188.1221,188.1705,187.9768,188.0446,2350.0
2024-07-10 13:00:00,194.19,194.28,194.0,194.21,6335.0,188.0737,188.1608,187.8896,188.093,6335.0
2024-07-10 13:05:00,194.15,194.19,194.0,194.06,2899.0,188.0349,188.0737,187.8896,187.9477,2899.0
2024-07-10 13:10:00,194.01,194.11,194.01,194.06,2100.0,187.8993,187.9962,187.8993,187.9477,2100.0
2024-07-10 13:15:00,194.17,194.22,194.09,194.16,4773.0,188.0543,188.1027,187.9768,188.0446,4773.0
2024-07-10 13:20:00,194.16,194.27,193.97,193.97,9739.0,188.0446,188.1511,187.8606,187.8606,9739.0
2024-07-10 13:25:00,193.96,194.02,193.88,193.88,3554.0,187.8509,187.909,187.7734,187.7734,3554.0
2024-07-10 13:30:00,193.87,194.0,193.8,193.91,5431.0,187.7637,187.8896,187.6959,187.8025,5431.0
2024-07-10 13:35:00,193.91,194.15,193.91,194.03,6111.0,187.8025,188.0349,187.8025,187.9187,6111.0
2024-07-10 13:40:00,194.03,194.03,193.88,193.97,3400.0,187.9187,187.9187,187.7734,187.8606,3400.0
2024-07-10 13:45:00,193.99,194.54,193.98,194.49,11001.0,187.88,188.4126,187.8703,188.3642,11001.0
2024-07-10 13:50:00,194.54,194.62,194.4,194.53,9834.0,188.4126,188.4901,188.277,188.4029,9834.0
2024-07-10 13:55:00,194.54,194.54,194.44,194.48,8776.0,188.4126,188.4126,188.3158,188.3545,8776.0
2024-07-10 14:00:00,194.49,194.49,194.29,194.29,4801.0,188.3642,188.3642,188.1705,188.1705,4801.0
2024-07-10 14:05:00,194.35,194.35,194.23,194.3,4389.0,188.2286,188.2286,188.1124,188.1802,4389.0
2024-07-10 14:10:00,194.3,194.31,194.25,194.31,14495.0,188.1802,188.1899,188.1318,188.1899,14495.0
2024-07-10 14:15:00,194.31,194.68,194.3,194.68,11666.0,188.1899,188.5482,188.1802,188.5482,11666.0
2024-07-10 14:20:00,194.6,194.78,194.59,194.65,4578.0,188.4707,188.6451,188.4611,188.5192,4578.0
2024-07-10 14:25:00,194.59,194.6,194.2,194.2,14848.0,188.4611,188.4707,188.0833,188.0833,14848.0
2024-07-10 14:30:00,194.26,194.43,194.19,194.24,5850.0,188.1414,188.3061,188.0737,188.1221,5850.0
2024-07-10 14:35:00,194.29,194.44,194.29,194.32,8542.0,188.1705,188.3158,188.1705,188.1996,8542.0
2024-07-10 14:40:00,194.3,194.44,194.3,194.43,5752.0,188.1802,188.3158,188.1802,188.3061,5752.0
2024-07-10 14:45:00,194.32,194.6,194.2,194.5,17592.0,188.1996,188.4707,188.0833,188.3739,17592.0
2024-07-10 14:50:00,194.5,194.63,194.28,194.41,12101.0,188.3739,188.4998,188.1608,188.2867,12101.0
2024-07-10 14:55:00,194.33,194.51,194.31,194.5,5787.0,188.2092,188.3836,188.1899,188.3739,5787.0
2024-07-10 15:00:00,194.44,194.68,194.42,194.59,8310.0,188.3158,188.5482,188.2964,188.4611,8310.0
2024-07-10 15:05:00,194.58,194.84,194.58,194.84,4425.0,188.4514,188.7032,188.4514,188.7032,4425.0
2024-07-10 15:10:00,194.83,195.18,194.76,195.18,5531.0,188.6935,189.0325,188.6257,189.0325,5531.0
2024-07-10 15:15:00,195.18,195.18,194.92,194.92,16489.0,189.0325,189.0325,188.7807,188.7807,16489.0
2024-07-10 15:20:00,194.93,195.17,194.92,195.08,7250.0,188.7903,189.0228,188.7807,188.9356,7250.0
2024-07-10 15:25:00,195.12,195.41,195.11,195.31,7713.0,188.9744,189.2552,188.9647,189.1584,7713.0
2024-07-10 15:30:00,195.31,195.65,195.31,195.48,8892.0,189.1584,189.4877,189.1584,189.323,8892.0
2024-07-10 15:35:00,195.52,195.77,195.46,195.72,9226.0,189.3618,189.6039,189.3037,189.5555,9226.0
2024-07-10 15:40:00,195.68,195.9,195.57,195.73,15567.0,189.5167,189.7298,189.4102,189.5651,15567.0
2024-07-10 15:45:00,195.63,196.31,195.59,196.31,12513.0,189.4683,190.1269,189.4296,190.1269,12513.0
2024-07-10 15:50:00,196.32,196.81,196.32,196.61,37002.0,190.1366,190.6111,190.1366,190.4174,37002.0
2024-07-10 15:55:00,196.62,196.83,196.42,196.78,96753.0,190.4271,190.6305,190.2334,190.5821,96753.0
2024-07-11 09:30:00,201.09,202.4,200.0,201.45,73959.0,194.7563,196.0251,193.7007,195.105,73959.0
2024-07-11 09:35:00,200.97,201.84,200.9,201.57,45736.0,194.6401,195.4827,194.5723,195.2212,45736.0
2024-07-11 09:40:00,201.62,202.59,201.54,202.47,44637.0,195.2696,196.2091,195.1922,196.0929,44637.0
2024-07-11 09:45:00,202.43,203.89,201.78,203.59,25899.0,196.0541,197.4681,195.4246,197.1776,25899.0
2024-07-11 09:50:00,203.71,204.68,203.5,204.01,23767.0,197.2938,198.2333,197.0904,197.5844,23767.0
2024-07-11 09:55:00,203.96,204.44,203.17,204.21,12120.0,197.5359,198.0008,196.7708,197.7781,12120.0
2024-07-11 10:00:00,204.17,204.84,203.97,204.63,20207.0,197.7393,198.3882,197.5456,198.1848,20207.0
2024-07-11 10:05:00,204.66,205.26,204.42,204.93,24627.0,198.2139,198.795,197.9814,198.4754,24627.0
2024-07-11 10:10:00,205.1,205.3,204.33,204.84,36112.0,198.64,198.8337,197.8943,198.3882,36112.0
2024-07-11 10:15:00,204.84,205.3,204.41,204.72,11247.0,198.3882,198.8337,197.9718,198.272,11247.0
2024-07-11 10:20:00,204.52,204.81,203.99,204.31,9390.0,198.0783,198.3592,197.565,197.8749,9390.0
2024-07-11 10:25:00,204.31,204.73,204.01,204.7,16684.0,197.8749,198.2817,197.5844,198.2526,16684.0
2024-07-11 10:30:00,204.66,205.29,204.39,205.09,22653.0,198.2139,198.824,197.9524,198.6303,22653.0
2024-07-11 10:35:00,205.09,205.09,204.3,204.43,11265.0,198.6303,198.6303,197.8652,197.9911,11265.0
2024-07-11 10:40:00,204.34,204.43,203.56,204.13,12921.0,197.904,197.9911,197.1485,197.7006,12921.0
2024-07-11 10:45:00,204.14,204.47,203.64,203.68,10419.0,197.7103,198.0299,197.226,197.2647,10419.0
2024-07-11 10:50:00,203.7,203.83,203.41,203.52,9764.0,197.2841,197.41,197.0033,197.1098,9764.0
2024-07-11 10:55:00,203.4,203.72,203.15,203.72,29341.0,196.9936,197.3035,196.7514,197.3035,29341.0
2024-07-11 11:00:00,203.66,203.77,203.04,203.05,14973.0,197.2454,197.3519,196.6449,196.6546,14973.0
2024-07-11 11:05:00,203.18,203.71,203.18,203.48,16275.0,196.7805,197.2938,196.7805,197.071,16275.0
2024-07-11 11:10:00,203.5,203.59,203.31,203.53,15393.0,197.0904,197.1776,196.9064,197.1195,15393.0
2024-07-11 11:15:00,203.53,204.18,203.33,204.06,9198.0,197.1195,197.749,196.9258,197.6328,9198.0
2024-07-11 11:20:00,204.14,204.69,204.04,204.43,12702.0,197.7103,198.2429,197.6134,197.9911,12702.0
2024-07-11 11:25:00,204.53,204.76,204.22,204.3,17455.0,198.088,198.3107,197.7877,197.8652,17455.0
2024-07-11 11:30:00,204.45,204.76,204.29,204.43,12724.0,198.0105,198.3107,197.8555,197.9911,12724.0
2024-07-11 11:35:00,204.45,205.13,204.36,205.02,13042.0,198.0105,198.6691,197.9233,198.5625,13042.0
2024-07-11 11:40:00,205.04,205.09,204.65,204.98,10163.0,198.5819,198.6303,198.2042,198.5238,10163.0
2024-07-11 11:45:00,204.99,205.69,204.96,205.43,9097.0,198.5335,199.2114,198.5044,198.9596,9097.0
2024-07-11 11:50:00,205.49,205.69,205.32,205.52,15292.0,199.0177,199.2114,198.8531,199.0468,15292.0
2024-07-11 11:55:00,205.77,206.2,205.45,206.2,14753.0,199.2889,199.7054,198.979,199.7054,14753.0
2024-07-11 12:00:00,206.19,206.28,205.69,205.93,26225.0,199.6957,199.7829,199.2114,199.4439,26225.0
2024-07-11 12:05:00,205.69,205.98,205.6,205.85,13255.0,199.2114,199.4923,199.1243,199.3664,13255.0
2024-07-11 12:10:00,205.95,205.95,205.49,205.8,12085.0,199.4633,199.4633,199.0177,199.318,12085.0
2024-07-11 12:15:00,205.78,206.0,205.7,205.94,18254.0,199.2986,199.5117,199.2211,199.4536,18254.0
2024-07-11 12:20:00,206.0,206.0,205.68,205.75,9713.0,199.5117,199.5117,199.2018,199.2695,9713.0
2024-07-11 12:25:00,205.78,206.24,205.77,206.13,9429.0,199.2986,199.7441,199.2889,199.6376,9429.0
2024-07-11 12:30:00,206.04,206.24,205.83,206.16,17433.0,199.5504,199.7441,199.347,199.6666,17433.0
2024-07-11 12:35:00,206.2,206.25,205.82,205.84,14378.0,199.7054,199.7538,199.3373,199.3567,14378.0
2024-07-11 12:40:00,205.66,205.82,205.54,205.82,8088.0,199.1824,199.3373,199.0662,199.3373,8088.0
2024-07-11 12:45:00,205.65,205.82,205.51,205.81,6744.0,199.1727,199.3373,199.0371,199.3277,6744.0
2024-07-11 12:50:00,205.75,205.88,205.44,205.45,8736.0,199.2695,199.3955,198.9693,198.979,8736.0
2024-07-11 12:55:00,205.57,205.93,205.43,205.43,6641.0,199.0952,199.4439,198.9596,198.9596,6641.0
2024-07-11 13:00:00,205.26,205.27,204.85,204.98,3757.0,198.795,198.8047,198.3979,198.5238,3757.0
2024-07-11 13:05:00,204.88,205.59,204.73,205.47,7881.0,198.427,199.1146,198.2817,198.9984,7881.0
2024-07-11 13:10:00,205.5,205.98,205.5,205.57,7327.0,199.0274,199.4923,199.0274,199.0952,7327.0
2024-07-11 13:15:00,205.66,205.67,205.28,205.41,5323.0,199.1824,199.1921,198.8144,198.9403,5323.0
2024-07-11 13:20:00,205.32,205.61,205.32,205.51,4260.0,198.8531,199.134,198.8531,199.0371,4260.0
2024-07-11 13:25:00,205.54,205.87,205.51,205.6,7869.0,199.0662,199.3858,199.0371,199.1243,7869.0
2024-07-11 13:30:00,205.51,205.6,205.37,205.42,16151.0,199.0371,199.1243,198.9015,198.9499,16151.0
2024-07-11 13:35:00,205.42,205.53,205.31,205.42,5695.0,198.9499,199.0565,198.8434,198.9499,5695.0
2024-07-11 13:40:00,205.42,205.65,205.4,205.65,15657.0,198.9499,199.1727,198.9306,199.1727,15657.0
2024-07-11 13:45:00,205.71,205.76,205.41,205.5,8013.0,199.2308,199.2792,198.9403,199.0274,8013.0
2024-07-11 13:50:00,205.5,205.64,205.48,205.62,20130.0,199.0274,199.163,199.0081,199.1436,20130.0
2024-07-11 13:55:00,205.72,206.12,205.72,206.04,15725.0,199.2405,199.6279,199.2405,199.5504,15725.0
2024-07-11 14:00:00,206.04,206.35,205.88,206.17,12721.0,199.5504,199.8507,199.3955,199.6763,12721.0
2024-07-11 14:05:00,206.24,206.33,205.87,206.01,11025.0,199.7441,199.8313,199.3858,199.5214,11025.0
2024-07-11 14:10:00,206.01,206.01,205.57,205.83,3020.0,199.5214,199.5214,199.0952,199.347,3020.0
2024-07-11 14:15:00,205.7,205.74,205.41,205.43,2911.0,199.2211,199.2599,198.9403,198.9596,2911.0
2024-07-11 14:20:00,205.27,205.4,205.09,205.36,5443.0,198.8047,198.9306,198.6303,198.8918,5443.0
2024-07-11 14:25:00,205.4,205.47,205.25,205.4,12596.0,198.9306,198.9984,198.7853,198.9306,12596.0
2024-07-11 14:30:00,205.38,205.68,205.36,205.48,5499.0,198.9112,199.2018,198.8918,199.0081,5499.0
2024-07-11 14:35:00,205.47,205.52,205.2,205.47,4101.0,198.9984,199.0468,198.7369,198.9984,4101.0
2024-07-11 14:40:00,205.37,205.67,205.37,205.67,6943.0,198.9015,199.1921,198.9015,199.1921,6943.0
2024-07-11 14:45:00,205.68,205.74,205.5,205.68,2697.0,199.2018,199.2599,199.0274,199.2018,2697.0
2024-07-11 14:50:00,205.68,205.87,205.58,205.69,4231.0,199.2018,199.3858,199.1049,199.2114,4231.0
2024-07-11 14:55:00,205.76,205.92,205.5,205.54,8675.0,199.2792,199.4342,199.0274,199.0662,8675.0
2024-07-11 15:00:00,205.61,205.91,205.58,205.83,3994.0,199.134,199.4245,199.1049,199.347,3994.0
2024-07-11 15:05:00,205.83,205.83,205.51,205.78,5292.0,199.347,199.347,199.0371,199.2986,5292.0
2024-07-11 15:10:00,205.69,206.0,205.66,205.73,6618.0,199.2114,199.5117,199.1824,199.2502,6618.0
2024-07-11 15:15:00,205.73,206.17,205.73,206.04,12569.0,199.2502,199.6763,199.2502,199.5504,12569.0
2024-07-11 15:20:00,206.03,206.09,205.87,205.9,5544.0,199.5407,199.5988,199.3858,199.4148,5544.0
2024-07-11 15:25:00,205.98,206.22,205.66,205.7,23255.0,199.4923,199.7247,199.1824,199.2211,23255.0
2024-07-11 15:30:00,205.7,206.13,205.6,205.99,10043.0,199.2211,199.6376,199.1243,199.502,10043.0
2024-07-11 15:35:00,206.03,206.39,205.97,206.25,13836.0,199.5407,199.8894,199.4826,199.7538,13836.0
2024-07-11 15:40:00,206.21,206.77,206.07,206.57,19122.0,199.7151,200.2574,199.5795,200.0637,19122.0
2024-07-11 15:45:00,206.53,206.88,206.42,206.75,16864.0,200.025,200.364,199.9184,200.2381,16864.0
2024-07-11 15:50:00,206.83,207.23,206.73,207.0,42137.0,200.3155,200.7029,200.2187,200.4802,42137.0
2024-07-11 15:55:00,206.94,207.39,206.6,207.1,108591.0,200.4221,200.8579,200.0928,200.577,108591.0
2024-07-12 09:30:00,209.06,209.11,207.5,208.59,55598.0,202.4753,202.5237,200.9644,202.0201,55598.0
2024-07-12 09:35:00,208.59,210.0,208.44,210.0,20926.0,202.0201,203.3857,201.8748,203.3857,20926.0
2024-07-12 09:40:00,209.73,210.25,209.25,209.62,45628.0,203.1242,203.6278,202.6593,203.0177,45628.0
2024-07-12 09:45:00,209.52,210.21,209.14,209.38,50233.0,202.9208,203.5891,202.5528,202.7852,50233.0
2024-07-12 09:50:00,209.47,209.72,208.26,208.99,43755.0,202.8724,203.1145,201.7005,202.4075,43755.0
2024-07-12 09:55:00,209.18,209.49,208.43,208.43,25467.0,202.5915,202.8918,201.8651,201.8651,25467.0
2024-07-12 10:00:00,208.59,209.01,207.98,208.87,36736.0,202.0201,202.4269,201.4293,202.2913,36736.0
2024-07-12 10:05:00,208.87,209.56,208.87,209.4,13831.0,202.2913,202.9595,202.2913,202.8046,13831.0
2024-07-12 10:10:00,209.22,210.2,209.22,210.09,11248.0,202.6303,203.5794,202.6303,203.4729,11248.0
2024-07-12 10:15:00,210.11,210.62,209.73,210.62,31730.0,203.4922,203.9862,203.1242,203.9862,31730.0
2024-07-12 10:20:00,210.55,210.66,210.16,210.44,20645.0,203.9184,204.0249,203.5406,203.8118,20645.0
2024-07-12 10:25:00,210.39,210.42,210.04,210.31,18034.0,203.7634,203.7925,203.4244,203.6859,18034.0
2024-07-12 10:30:00,210.42,210.51,209.88,209.94,19946.0,203.7925,203.8796,203.2695,203.3276,19946.0
2024-07-12 10:35:00,209.8,210.26,209.61,209.68,19161.0,203.192,203.6375,203.008,203.0758,19161.0
2024-07-12 10:40:00,209.73,209.85,209.44,209.77,7422.0,203.1242,203.2404,202.8433,203.1629,7422.0
2024-07-12 10:45:00,209.67,210.14,209.29,210.01,13625.0,203.0661,203.5213,202.6981,203.3954,13625.0
2024-07-12 10:50:00,210.02,210.15,209.63,209.75,18561.0,203.4051,203.531,203.0273,203.1436,18561.0
2024-07-12 10:55:00,209.77,210.18,209.77,210.07,14997.0,203.1629,203.56,203.1629,203.4535,14997.0
2024-07-12 11:00:00,210.13,210.18,209.62,209.97,19979.0,203.5116,203.56,203.0177,203.3566,19979.0
2024-07-12 11:05:00,209.97,209.97,209.5,209.93,15473.0,203.3566,203.3566,202.9014,203.3179,15473.0
2024-07-12 11:10:00,209.8,209.98,209.45,209.92,6446.0,203.192,203.3663,202.853,203.3082,6446.0
2024-07-12 11:15:00,209.95,210.08,209.78,209.78,4092.0,203.3373,203.4632,203.1726,203.1726,4092.0
2024-07-12 11:20:00,209.81,209.81,209.32,209.5,5727.0,203.2017,203.2017,202.7271,202.9014,5727.0
2024-07-12 11:25:00,209.41,209.49,208.99,209.47,8755.0,202.8143,202.8918,202.4075,202.8724,8755.0
2024-07-12 11:30:00,209.47,209.55,209.18,209.35,15750.0,202.8724,202.9499,202.5915,202.7562,15750.0
2024-07-12 11:35:00,209.31,209.73,209.18,209.21,13099.0,202.7174,203.1242,202.5915,202.6206,13099.0
2024-07-12 11:40:00,209.24,209.82,209.22,209.71,10326.0,202.6496,203.2114,202.6303,203.1048,10326.0
2024-07-12 11:45:00,209.59,209.88,209.57,209.78,3512.0,202.9886,203.2695,202.9692,203.1726,3512.0
2024-07-12 11:50:00,209.76,210.1,209.76,209.89,10110.0,203.1532,203.4825,203.1532,203.2792,10110.0
2024-07-12 11:55:00,209.83,210.1,209.81,209.93,3591.0,203.221,203.4825,203.2017,203.3179,3591.0
2024-07-12 12:00:00,209.97,209.97,209.6,209.82,5156.0,203.3566,203.3566,202.9983,203.2114,5156.0
2024-07-12 12:05:00,209.92,210.0,209.64,209.64,6354.0,203.3082,203.3857,203.037,203.037,6354.0
2024-07-12 12:10:00,209.71,209.99,209.64,209.92,16446.0,203.1048,203.376,203.037,203.3082,16446.0
2024-07-12 12:15:00,209.92,210.14,209.81,209.89,10438.0,203.3082,203.5213,203.2017,203.2792,10438.0
2024-07-12 12:20:00,209.76,209.84,209.46,209.66,4868.0,203.1532,203.2307,202.8627,203.0564,4868.0
2024-07-12 12:25:00,209.56,210.31,209.56,210.15,12706.0,202.9595,203.6859,202.9595,203.531,12706.0
2024-07-12 12:30:00,210.15,210.37,209.94,210.24,7026.0,203.531,203.744,203.3276,203.6181,7026.0
2024-07-12 12:35:00,210.24,210.24,209.83,209.97,20572.0,203.6181,203.6181,203.221,203.3566,20572.0
2024-07-12 12:40:00,209.9,210.13,209.89,210.12,4369.0,203.2888,203.5116,203.2792,203.5019,4369.0
2024-07-12 12:45:00,210.08,210.12,209.8,209.8,7262.0,203.4632,203.5019,203.192,203.192,7262.0
2024-07-12 12:50:00,209.8,210.31,209.73,210.31,4113.0,203.192,203.6859,203.1242,203.6859,4113.0
2024-07-12 12:55:00,210.24,210.57,210.16,210.57,3669.0,203.6181,203.9377,203.5406,203.9377,3669.0
2024-07-12 13:00:00,210.58,210.86,210.5,210.86,12005.0,203.9474,204.2186,203.8699,204.2186,12005.0
2024-07-12 13:05:00,210.91,210.91,210.54,210.73,14037.0,204.267,204.267,203.9087,204.0927,14037.0
2024-07-12 13:10:00,210.73,211.0,210.66,210.74,8993.0,204.0927,204.3542,204.0249,204.1024,8993.0
2024-07-12 13:15:00,210.74,210.83,210.42,210.65,16396.0,204.1024,204.1895,203.7925,204.0152,16396.0
2024-07-12 13:20:00,210.74,211.06,210.67,211.06,7717.0,204.1024,204.4123,204.0346,204.4123,7717.0
2024-07-12 13:25:00,211.05,211.32,211.03,211.26,14555.0,204.4026,204.6641,204.3832,204.606,14555.0
2024-07-12 13:30:00,211.24,211.44,211.23,211.44,2221.0,204.5866,204.7803,204.5769,204.7803,2221.0
2024-07-12 13:35:00,211.35,211.48,211.27,211.39,13973.0,204.6932,204.8191,204.6157,204.7319,13973.0
2024-07-12 13:40:00,211.4,211.53,211.31,211.53,4620.0,204.7416,204.8675,204.6544,204.8675,4620.0
2024-07-12 13:45:00,211.48,211.81,211.47,211.68,5229.0,204.8191,205.1387,204.8094,205.0128,5229.0
2024-07-12 13:50:00,211.69,211.95,211.62,211.95,13042.0,205.0225,205.2743,204.9547,205.2743,13042.0
2024-07-12 13:55:00,211.9,211.93,211.67,211.7,20125.0,205.2258,205.2549,205.0031,205.0321,20125.0
2024-07-12 14:00:00,211.7,211.7,211.53,211.7,8228.0,205.0321,205.0321,204.8675,205.0321,8228.0
2024-07-12 14:05:00,211.62,212.08,211.62,212.04,12301.0,204.9547,205.4002,204.9547,205.3614,12301.0
2024-07-12 14:10:00,211.99,212.19,211.78,211.85,11272.0,205.313,205.5067,205.1096,205.1774,11272.0
2024-07-12 14:15:00,211.8,211.96,211.79,211.96,6382.0,205.129,205.284,205.1193,205.284,6382.0
2024-07-12 14:20:00,211.96,211.97,211.63,211.63,9315.0,205.284,205.2936,204.9643,204.9643,9315.0
2024-07-12 14:25:00,211.64,211.89,211.58,211.88,9124.0,204.974,205.2162,204.9159,205.2065,9124.0
2024-07-12 14:30:00,211.89,211.89,211.46,211.7,11203.0,205.2162,205.2162,204.7997,205.0321,11203.0
2024-07-12 14:35:00,211.73,211.8,210.89,211.22,22847.0,205.0612,205.129,204.2477,204.5673,22847.0
2024-07-12 14:40:00,211.22,211.55,211.13,211.42,26036.0,204.5673,204.8869,204.4801,204.761,26036.0
2024-07-12 14:45:00,211.41,211.44,210.92,211.01,5308.0,204.7513,204.7803,204.2767,204.3639,5308.0
2024-07-12 14:50:00,211.02,211.07,210.69,211.05,4620.0,204.3736,204.422,204.054,204.4026,4620.0
2024-07-12 14:55:00,210.99,211.33,210.89,211.17,12624.0,204.3445,204.6738,204.2477,204.5188,12624.0
2024-07-12 15:00:00,211.15,211.36,211.13,211.22,14904.0,204.4995,204.7029,204.4801,204.5673,14904.0
2024-07-12 15:05:00,211.22,211.58,211.22,211.54,8392.0,204.5673,204.9159,204.5673,204.8772,8392.0
2024-07-12 15:10:00,211.52,211.92,211.51,211.82,27486.0,204.8578,205.2452,204.8481,205.1484,27486.0
2024-07-12 15:15:00,211.76,211.94,211.48,211.55,18037.0,205.0903,205.2646,204.8191,204.8869,18037.0
2024-07-12 15:20:00,211.51,211.77,211.43,211.72,9481.0,204.8481,205.0999,204.7706,205.0515,9481.0
2024-07-12 15:25:00,211.71,211.78,211.46,211.71,6850.0,205.0418,205.1096,204.7997,205.0418,6850.0
2024-07-12 15:30:00,211.59,211.9,211.29,211.68,12755.0,204.9256,205.2258,204.6351,205.0128,12755.0
2024-07-12 15:35:00,211.65,211.76,211.59,211.71,12638.0,204.9837,205.0903,204.9256,205.0418,12638.0
2024-07-12 15:40:00,211.68,211.68,211.22,211.25,26798.0,205.0128,205.0128,204.5673,204.5963,26798.0
2024-07-12 15:45:00,211.3,211.51,211.07,211.29,20521.0,204.6447,204.8481,204.422,204.6351,20521.0
2024-07-12 15:50:00,211.22,211.29,210.59,210.79,47177.0,204.5673,204.6351,203.9571,204.1508,47177.0
2024-07-12 15:55:00,210.75,210.81,210.47,210.61,88185.0,204.1121,204.1702,203.8409,203.9765,88185.0
2024-07-15 09:30:00,210.0,211.21,209.17,209.41,34560.0,203.3857,204.5576,202.5818,202.8143,34560.0
2024-07-15 09:35:00,209.11,210.15,209.09,209.27,10869.0,202.5237,203.531,202.5044,202.6787,10869.0
2024-07-15 09:40:00,209.27,209.69,209.05,209.49,16259.0,202.6787,203.0855,202.4656,202.8918,16259.0
2024-07-15 09:45:00,209.64,209.64,208.31,208.96,22266.0,203.037,203.037,201.7489,202.3784,22266.0
2024-07-15 09:50:00,208.77,209.15,208.61,208.66,13513.0,202.1944,202.5625,202.0395,202.0879,13513.0
2024-07-15 09:55:00,208.59,210.14,208.56,209.99,17010.0,202.0201,203.5213,201.991,203.376,17010.0
2024-07-15 10:00:00,209.97,210.18,209.28,209.38,31842.0,203.3566,203.56,202.6884,202.7852,31842.0
2024-07-15 10:05:00,209.38,210.13,209.3,209.73,12713.0,202.7852,203.5116,202.7077,203.1242,12713.0
2024-07-15 10:10:00,209.69,210.05,209.62,209.84,15389.0,203.0855,203.4341,203.0177,203.2307,15389.0
2024-07-15 10:15:00,209.86,210.13,209.32,209.4,15476.0,203.2501,203.5116,202.7271,202.8046,15476.0
2024-07-15 10:20:00,209.51,209.51,208.78,208.86,16955.0,202.9111,202.9111,202.2041,202.2816,16955.0
2024-07-15 10:25:00,208.88,209.22,207.93,208.31,16077.0,202.301,202.6303,201.3809,201.7489,16077.0
2024-07-15 10:30:00,208.41,208.59,208.02,208.4,20496.0,201.8458,202.0201,201.4681,201.8361,20496.0
2024-07-15 10:35:00,208.41,208.42,207.55,207.59,15165.0,201.8458,201.8555,201.0129,201.0516,15165.0
2024-07-15 10:40:00,207.61,207.74,207.06,207.06,11324.0,201.071,201.1969,200.5383,200.5383,11324.0
2024-07-15 10:45:00,207.28,207.68,207.05,207.14,9550.0,200.7514,201.1388,200.5286,200.6158,9550.0
2024-07-15 10:50:00,207.15,207.64,206.93,207.52,19424.0,200.6255,201.1,200.4124,200.9838,19424.0
2024-07-15 10:55:00,207.45,207.66,207.27,207.31,7687.0,200.916,201.1194,200.7417,200.7804,7687.0
2024-07-15 11:00:00,207.43,207.86,207.43,207.64,8855.0,200.8966,201.3131,200.8966,201.1,8855.0
2024-07-15 11:05:00,207.73,208.09,207.37,207.98,9655.0,201.1872,201.5358,200.8385,201.4293,9655.0
2024-07-15 11:10:00,208.07,208.31,207.92,208.08,7539.0,201.5165,201.7489,201.3712,201.5262,7539.0
2024-07-15 11:15:00,208.02,208.1,207.77,207.97,8462.0,201.4681,201.5455,201.2259,201.4196,8462.0
2024-07-15 11:20:00,208.0,208.33,208.0,208.28,6077.0,201.4487,201.7683,201.4487,201.7199,6077.0
2024-07-15 11:25:00,208.31,208.63,208.11,208.63,6486.0,201.7489,202.0588,201.5552,202.0588,6486.0
2024-07-15 11:30:00,208.57,208.57,208.18,208.29,12236.0,202.0007,202.0007,201.623,201.7295,12236.0
2024-07-15 11:35:00,208.24,208.24,208.04,208.13,4883.0,201.6811,201.6811,201.4874,201.5746,4883.0
2024-07-15 11:40:00,208.1,208.44,208.06,208.07,5459.0,201.5455,201.8748,201.5068,201.5165,5459.0
2024-07-15 11:45:00,208.17,208.17,207.92,207.99,5980.0,201.6133,201.6133,201.3712,201.439,5980.0
2024-07-15 11:50:00,208.09,208.27,208.0,208.19,8340.0,201.5358,201.7102,201.4487,201.6327,8340.0
2024-07-15 11:55:00,208.21,208.43,208.21,208.31,5594.0,201.6521,201.8651,201.6521,201.7489,5594.0
2024-07-15 12:00:00,208.35,208.35,208.18,208.28,4457.0,201.7877,201.7877,201.623,201.7199,4457.0
2024-07-15 12:05:00,208.24,208.8,208.21,208.8,6997.0,201.6811,202.2235,201.6521,202.2235,6997.0
2024-07-15 12:10:00,208.68,208.73,208.4,208.69,9966.0,202.1073,202.1557,201.8361,202.1169,9966.0
2024-07-15 12:15:00,208.65,208.88,208.59,208.88,4747.0,202.0782,202.301,202.0201,202.301,4747.0
2024-07-15 12:20:00,208.88,208.89,208.51,208.59,10137.0,202.301,202.3107,201.9426,202.0201,10137.0
2024-07-15 12:25:00,208.65,208.65,208.33,208.38,3916.0,202.0782,202.0782,201.7683,201.8167,3916.0
2024-07-15 12:30:00,208.33,208.37,208.15,208.15,5444.0,201.7683,201.807,201.594,201.594,5444.0
2024-07-15 12:35:00,208.21,208.23,208.05,208.05,4117.0,201.6521,201.6714,201.4971,201.4971,4117.0
2024-07-15 12:40:00,207.89,208.33,207.89,208.11,5192.0,201.3421,201.7683,201.3421,201.5552,5192.0
2024-07-15 12:45:00,208.02,208.02,207.87,207.98,7648.0,201.4681,201.4681,201.3228,201.4293,7648.0
2024-07-15 12:50:00,207.98,208.12,207.83,208.12,3311.0,201.4293,201.5649,201.284,201.5649,3311.0
2024-07-15 12:55:00,208.16,208.25,208.04,208.11,2781.0,201.6036,201.6908,201.4874,201.5552,2781.0
2024-07-15 13:00:00,208.08,208.08,207.88,207.98,2510.0,201.5262,201.5262,201.3325,201.4293,2510.0
2024-07-15 13:05:00,207.94,208.02,207.83,208.02,8300.0,201.3906,201.4681,201.284,201.4681,8300.0
2024-07-15 13:10:00,208.05,208.08,207.86,207.86,3866.0,201.4971,201.5262,201.3131,201.3131,3866.0
2024-07-15 13:15:00,207.91,208.02,207.86,207.86,6230.0,201.3615,201.4681,201.3131,201.3131,6230.0
2024-07-15 13:20:00,207.85,207.85,207.63,207.68,4188.0,201.3034,201.3034,201.0903,201.1388,4188.0
2024-07-15 13:25:00,207.63,207.63,207.24,207.25,10750.0,201.0903,201.0903,200.7126,200.7223,10750.0
2024-07-15 13:30:00,207.26,207.33,207.12,207.13,5567.0,200.732,200.7998,200.5964,200.6061,5567.0
2024-07-15 13:35:00,207.13,207.29,207.06,207.25,7850.0,200.6061,200.761,200.5383,200.7223,7850.0
2024-07-15 13:40:00,207.24,207.44,207.13,207.43,5009.0,200.7126,200.9063,200.6061,200.8966,5009.0
2024-07-15 13:45:00,207.34,207.46,207.2,207.21,6377.0,200.8095,200.9257,200.6739,200.6836,6377.0
2024-07-15 13:50:00,207.22,207.48,207.11,207.44,6401.0,200.6932,200.9451,200.5867,200.9063,6401.0
2024-07-15 13:55:00,207.5,207.61,207.47,207.53,4793.0,200.9644,201.071,200.9354,200.9935,4793.0
2024-07-15 14:00:00,207.5,207.68,207.5,207.62,4619.0,200.9644,201.1388,200.9644,201.0807,4619.0
2024-07-15 14:05:00,207.58,207.7,207.56,207.69,2628.0,201.0419,201.1581,201.0225,201.1484,2628.0
2024-07-15 14:10:00,207.68,207.71,207.47,207.7,6545.0,201.1388,201.1678,200.9354,201.1581,6545.0
2024-07-15 14:15:00,207.71,207.77,207.58,207.61,8159.0,201.1678,201.2259,201.0419,201.071,8159.0
2024-07-15 14:20:00,207.62,207.85,207.62,207.79,4675.0,201.0807,201.3034,201.0807,201.2453,4675.0
2024-07-15 14:25:00,207.84,208.23,207.79,208.23,7506.0,201.2937,201.6714,201.2453,201.6714,7506.0
2024-07-15 14:30:00,208.26,208.41,207.94,208.09,9690.0,201.7005,201.8458,201.3906,201.5358,9690.0
2024-07-15 14:35:00,208.11,208.38,208.11,208.23,3402.0,201.5552,201.8167,201.5552,201.6714,3402.0
2024-07-15 14:40:00,208.25,208.62,208.24,208.53,10958.0,201.6908,202.0492,201.6811,201.962,10958.0
2024-07-15 14:45:00,208.55,208.65,208.21,208.31,7208.0,201.9814,202.0782,201.6521,201.7489,7208.0
2024-07-15 14:50:00,208.2,208.64,208.19,208.59,10991.0,201.6424,202.0685,201.6327,202.0201,10991.0
2024-07-15 14:55:00,208.52,208.89,208.49,208.88,5533.0,201.9523,202.3107,201.9232,202.301,5533.0
2024-07-15 15:00:00,208.88,208.88,208.67,208.75,6900.0,202.301,202.301,202.0976,202.1751,6900.0
2024-07-15 15:05:00,208.88,208.88,208.74,208.77,6263.0,202.301,202.301,202.1654,202.1944,6263.0
2024-07-15 15:10:00,208.82,208.88,208.74,208.8,6528.0,202.2429,202.301,202.1654,202.2235,6528.0
2024-07-15 15:15:00,208.84,208.89,208.73,208.74,5756.0,202.2622,202.3107,202.1557,202.1654,5756.0
2024-07-15 15:20:00,208.74,208.91,208.73,208.81,7296.0,202.1654,202.33,202.1557,202.2332,7296.0
2024-07-15 15:25:00,208.76,208.8,208.57,208.7,10540.0,202.1847,202.2235,202.0007,202.1266,10540.0
2024-07-15 15:30:00,208.7,208.82,208.53,208.73,13110.0,202.1266,202.2429,201.962,202.1557,13110.0
2024-07-15 15:35:00,208.72,208.92,208.69,208.78,17245.0,202.146,202.3397,202.1169,202.2041,17245.0
2024-07-15 15:40:00,208.75,208.84,208.55,208.63,20439.0,202.1751,202.2622,201.9814,202.0588,20439.0
2024-07-15 15:45:00,208.65,208.67,208.54,208.56,22066.0,202.0782,202.0976,201.9717,201.991,22066.0
2024-07-15 15:50:00,208.58,208.82,208.48,208.82,37107.0,202.0104,202.2429,201.9136,202.2429,37107.0
2024-07-15 15:55:00,208.86,209.25,208.65,208.84,76644.0,202.2816,202.6593,202.0782,202.2622,76644.0
2024-07-16 09:30:00,210.44,211.21,208.46,208.69,23265.0,203.8118,204.5576,201.8942,202.1169,23265.0
2024-07-16 09:35:00,208.77,208.79,207.68,208.02,6501.0,202.1944,202.2138,201.1388,201.4681,6501.0
2024-07-16 09:40:00,208.15,208.69,207.97,208.33,10928.0,201.594,202.1169,201.4196,201.7683,10928.0
2024-07-16 09:45:00,208.59,209.41,208.38,208.73,13318.0,202.0201,202.8143,201.8167,202.1557,13318.0
2024-07-16 09:50:00,208.48,208.76,208.1,208.41,2880.0,201.9136,202.1847,201.5455,201.8458,2880.0
2024-07-16 09:55:00,208.63,209.32,208.39,209.12,9526.0,202.0588,202.7271,201.8264,202.5334,9526.0
2024-07-16 10:00:00,209.02,210.08,209.02,209.48,7631.0,202.4366,203.4632,202.4366,202.8821,7631.0
2024-07-16 10:05:00,209.28,209.55,208.67,208.93,8719.0,202.6884,202.9499,202.0976,202.3494,8719.0
2024-07-16 10:10:00,208.87,209.43,208.77,209.09,7832.0,202.2913,202.8336,202.1944,202.5044,7832.0
2024-07-16 10:15:00,209.12,209.39,208.79,209.25,5323.0,202.5334,202.7949,202.2138,202.6593,5323.0
2024-07-16 10:20:00,209.08,209.61,208.66,209.19,5919.0,202.4947,203.008,202.0879,202.6012,5919.0
2024-07-16 10:25:00,209.19,209.31,208.77,209.01,5463.0,202.6012,202.7174,202.1944,202.4269,5463.0
2024-07-16 10:30:00,209.02,209.02,208.2,208.31,6897.0,202.4366,202.4366,201.6424,201.7489,6897.0
2024-07-16 10:35:00,208.31,208.56,208.1,208.1,4271.0,201.7489,201.991,201.5455,201.5455,4271.0
2024-07-16 10:40:00,208.31,208.5,207.79,208.0,8291.0,201.7489,201.9329,201.2453,201.4487,8291.0
2024-07-16 10:45:00,207.87,208.1,207.78,207.79,5231.0,201.3228,201.5455,201.2356,201.2453,5231.0
2024-07-16 10:50:00,207.99,207.99,207.48,207.59,4368.0,201.439,201.439,200.9451,201.0516,4368.0
2024-07-16 10:55:00,207.51,207.57,207.2,207.57,5340.0,200.9741,201.0322,200.6739,201.0322,5340.0
2024-07-16 11:00:00,207.58,207.72,207.14,207.72,9848.0,201.0419,201.1775,200.6158,201.1775,9848.0
2024-07-16 11:05:00,207.72,207.98,207.18,207.65,7931.0,201.1775,201.4293,200.6545,201.1097,7931.0
2024-07-16 11:10:00,207.46,207.66,207.37,207.46,1694.0,200.9257,201.1194,200.8385,200.9257,1694.0
2024-07-16 11:15:00,207.46,207.6,207.1,207.57,4481.0,200.9257,201.0613,200.577,201.0322,4481.0
2024-07-16 11:20:00,207.58,207.71,207.37,207.37,5557.0,201.0419,201.1678,200.8385,200.8385,5557.0
2024-07-16 11:25:00,207.52,207.6,207.38,207.53,4822.0,200.9838,201.0613,200.8482,200.9935,4822.0
2024-07-16 11:30:00,207.45,207.92,207.45,207.89,2119.0,200.916,201.3712,200.916,201.3421,2119.0
2024-07-16 11:35:00,207.97,208.0,207.52,207.86,5552.0,201.4196,201.4487,200.9838,201.3131,5552.0
2024-07-16 11:40:00,207.77,208.24,207.77,208.16,6038.0,201.2259,201.6811,201.2259,201.6036,6038.0
2024-07-16 11:45:00,208.19,208.26,208.02,208.16,2220.0,201.6327,201.7005,201.4681,201.6036,2220.0
2024-07-16 11:50:00,208.04,208.27,208.0,208.12,3089.0,201.4874,201.7102,201.4487,201.5649,3089.0
2024-07-16 11:55:00,207.93,208.28,207.93,208.15,2938.0,201.3809,201.7199,201.3809,201.594,2938.0
2024-07-16 12:00:00,208.15,208.15,208.0,208.09,5628.0,201.594,201.594,201.4487,201.5358,5628.0
2024-07-16 12:05:00,208.09,208.61,208.05,208.48,9555.0,201.5358,202.0395,201.4971,201.9136,9555.0
2024-07-16 12:10:00,208.5,208.59,208.27,208.28,7584.0,201.9329,202.0201,201.7102,201.7199,7584.0
2024-07-16 12:15:00,208.28,208.7,208.27,208.55,2897.0,201.7199,202.1266,201.7102,201.9814,2897.0
2024-07-16 12:20:00,208.55,208.57,208.36,208.41,2544.0,201.9814,202.0007,201.7973,201.8458,2544.0
2024-07-16 12:25:00,208.59,208.59,208.29,208.45,2646.0,202.0201,202.0201,201.7295,201.8845,2646.0
2024-07-16 12:30:00,208.37,208.82,208.37,208.81,4017.0,201.807,202.2429,201.807,202.2332,4017.0
2024-07-16 12:35:00,209.0,209.07,208.72,208.95,2850.0,202.4172,202.485,202.146,202.3688,2850.0
2024-07-16 12:40:00,208.79,209.05,208.79,209.01,3404.0,202.2138,202.4656,202.2138,202.4269,3404.0
2024-07-16 12:45:00,209.01,209.46,209.01,209.19,3999.0,202.4269,202.8627,202.4269,202.6012,3999.0
2024-07-16 12:50:00,209.23,209.23,208.98,209.01,3634.0,202.6399,202.6399,202.3978,202.4269,3634.0
2024-07-16 12:55:00,209.17,209.26,208.97,209.22,3900.0,202.5818,202.669,202.3881,202.6303,3900.0
2024-07-16 13:00:00,209.25,209.25,208.99,209.08,2225.0,202.6593,202.6593,202.4075,202.4947,2225.0
2024-07-16 13:05:00,209.15,209.39,208.96,209.31,5068.0,202.5625,202.7949,202.3784,202.7174,5068.0
2024-07-16 13:10:00,209.37,209.37,209.09,209.09,2787.0,202.7755,202.7755,202.5044,202.5044,2787.0
2024-07-16 13:15:00,208.94,208.98,208.76,208.76,637.0,202.3591,202.3978,202.1847,202.1847,637.0
2024-07-16 13:20:00,208.85,208.95,208.81,208.85,2714.0,202.2719,202.3688,202.2332,202.2719,2714.0
2024-07-16 13:25:00,208.84,208.94,208.77,208.85,2789.0,202.2622,202.3591,202.1944,202.2719,2789.0
2024-07-16 13:30:00,208.96,209.21,208.73,208.9,4797.0,202.3784,202.6206,202.1557,202.3203,4797.0
2024-07-16 13:35:00,209.05,209.27,209.05,209.24,1742.0,202.4656,202.6787,202.4656,202.6496,1742.0
2024-07-16 13:40:00,209.18,209.31,209.17,209.18,2669.0,202.5915,202.7174,202.5818,202.5915,2669.0
2024-07-16 13:45:00,209.15,209.39,209.15,209.2,2331.0,202.5625,202.7949,202.5625,202.6109,2331.0
2024-07-16 13:50:00,209.24,209.25,209.11,209.25,1025.0,202.6496,202.6593,202.5237,202.6593,1025.0
2024-07-16 13:55:00,209.37,209.46,209.17,209.28,2829.0,202.7755,202.8627,202.5818,202.6884,2829.0
2024-07-16 14:00:00,209.28,209.65,209.28,209.65,3197.0,202.6884,203.0467,202.6884,203.0467,3197.0
2024-07-16 14:05:00,209.78,209.78,209.5,209.52,1691.0,203.1726,203.1726,202.9014,202.9208,1691.0
2024-07-16 14:10:00,209.67,209.77,209.4,209.4,3179.0,203.0661,203.1629,202.8046,202.8046,3179.0
2024-07-16 14:15:00,209.52,209.53,209.3,209.31,2853.0,202.9208,202.9305,202.7077,202.7174,2853.0
2024-07-16 14:20:00,209.32,209.56,209.3,209.3,3053.0,202.7271,202.9595,202.7077,202.7077,3053.0
2024-07-16 14:25:00,209.3,209.64,209.3,209.64,2943.0,202.7077,203.037,202.7077,203.037,2943.0
2024-07-16 14:30:00,209.56,209.69,209.48,209.65,3972.0,202.9595,203.0855,202.8821,203.0467,3972.0
2024-07-16 14:35:00,209.56,209.61,209.47,209.59,1316.0,202.9595,203.008,202.8724,202.9886,1316.0
2024-07-16 14:40:00,209.61,209.75,209.55,209.64,4588.0,203.008,203.1436,202.9499,203.037,4588.0
2024-07-16 14:45:00,209.61,209.71,209.52,209.71,3879.0,203.008,203.1048,202.9208,203.1048,3879.0
2024-07-16 14:50:00,209.65,209.84,209.65,209.8,2934.0,203.0467,203.2307,203.0467,203.192,2934.0
2024-07-16 14:55:00,209.72,209.85,209.65,209.75,4306.0,203.1145,203.2404,203.0467,203.1436,4306.0
2024-07-16 15:00:00,209.85,209.85,209.65,209.75,3977.0,203.2404,203.2404,203.0467,203.1436,3977.0
2024-07-16 15:05:00,209.66,209.66,209.38,209.38,1989.0,203.0564,203.0564,202.7852,202.7852,1989.0
2024-07-16 15:10:00,209.48,209.72,209.45,209.61,5027.0,202.8821,203.1145,202.853,203.008,5027.0
2024-07-16 15:15:00,209.52,209.58,209.33,209.33,3656.0,202.9208,202.9789,202.7368,202.7368,3656.0
2024-07-16 15:20:00,209.38,209.44,209.22,209.29,5092.0,202.7852,202.8433,202.6303,202.6981,5092.0
2024-07-16 15:25:00,209.33,209.61,209.3,209.52,3297.0,202.7368,203.008,202.7077,202.9208,3297.0
2024-07-16 15:30:00,209.53,209.9,209.47,209.9,14314.0,202.9305,203.2888,202.8724,203.2888,14314.0
2024-07-16 15:35:00,209.82,209.97,209.75,209.86,13292.0,203.2114,203.3566,203.1436,203.2501,13292.0
2024-07-16 15:40:00,209.77,210.02,209.66,209.86,11483.0,203.1629,203.4051,203.0564,203.2501,11483.0
2024-07-16 15:45:00,209.9,210.04,209.78,209.83,13071.0,203.2888,203.4244,203.1726,203.221,13071.0
2024-07-16 15:50:00,209.88,210.04,209.83,209.9,17756.0,203.2695,203.4244,203.221,203.2888,17756.0
2024-07-16 15:55:00,209.86,210.26,209.84,210.16,85598.0,203.2501,203.6375,203.2307,203.5406,85598.0
2024-07-17 09:30:00,210.3,210.97,209.61,210.97,60157.0,203.6762,204.3251,203.008,204.3251,60157.0
2024-07-17 09:35:00,210.97,211.0,209.63,209.66,9705.0,204.3251,204.3542,203.0273,203.0564,9705.0
2024-07-17 09:40:00,210.02,210.34,209.67,209.9,15384.0,203.4051,203.715,203.0661,203.2888,15384.0
2024-07-17 09:45:00,210.12,211.04,210.0,210.81,12196.0,203.5019,204.3929,203.3857,204.1702,12196.0
2024-07-17 09:50:00,210.8,211.5,210.43,211.41,14901.0,204.1605,204.8384,203.8021,204.7513,14901.0
2024-07-17 09:55:00,211.51,211.92,211.09,211.22,13340.0,204.8481,205.2452,204.4414,204.5673,13340.0
2024-07-17 10:00:00,211.25,211.42,211.03,211.26,4464.0,204.5963,204.761,204.3832,204.606,4464.0
2024-07-17 10:05:00,211.21,211.36,210.93,210.95,5968.0,204.5576,204.7029,204.2864,204.3058,5968.0
2024-07-17 10:10:00,211.29,212.11,211.0,211.98,41017.0,204.6351,205.4292,204.3542,205.3033,41017.0
2024-07-17 10:15:00,212.0,212.17,211.42,211.52,13408.0,205.3227,205.4873,204.761,204.8578,13408.0
2024-07-17 10:20:00,211.35,211.83,211.16,211.28,10085.0,204.6932,205.158,204.5092,204.6254,10085.0
2024-07-17 10:25:00,211.21,211.43,211.02,211.29,8830.0,204.5576,204.7706,204.3736,204.6351,8830.0
2024-07-17 10:30:00,211.28,211.41,211.03,211.03,5319.0,204.6254,204.7513,204.3832,204.3832,5319.0
2024-07-17 10:35:00,211.05,211.34,211.04,211.22,6713.0,204.4026,204.6835,204.3929,204.5673,6713.0
2024-07-17 10:40:00,211.2,211.2,210.64,210.85,2443.0,204.5479,204.5479,204.0055,204.2089,2443.0
2024-07-17 10:45:00,210.84,210.89,210.48,210.48,4840.0,204.1992,204.2477,203.8506,203.8506,4840.0
2024-07-17 10:50:00,210.43,210.95,210.43,210.95,2076.0,203.8021,204.3058,203.8021,204.3058,2076.0
2024-07-17 10:55:00,211.05,211.27,210.73,210.73,2416.0,204.4026,204.6157,204.0927,204.0927,2416.0
2024-07-17 11:00:00,210.72,210.72,210.24,210.33,6921.0,204.083,204.083,203.6181,203.7053,6921.0
2024-07-17 11:05:00,210.35,211.07,210.31,210.97,9654.0,203.7247,204.422,203.6859,204.3251,9654.0
2024-07-17 11:10:00,210.97,211.17,210.84,211.08,17545.0,204.3251,204.5188,204.1992,204.4317,17545.0
2024-07-17 11:15:00,211.09,211.13,210.82,211.11,5081.0,204.4414,204.4801,204.1799,204.4607,5081.0
2024-07-17 11:20:00,211.07,211.67,211.06,211.19,15746.0,204.422,205.0031,204.4123,204.5382,15746.0
2024-07-17 11:25:00,211.18,211.77,211.17,211.74,3602.0,204.5285,205.0999,204.5188,205.0709,3602.0
2024-07-17 11:30:00,211.63,211.69,211.34,211.41,6188.0,204.9643,205.0225,204.6835,204.7513,6188.0
2024-07-17 11:35:00,211.17,211.69,211.17,211.66,18384.0,204.5188,205.0225,204.5188,204.9934,18384.0
2024-07-17 11:40:00,211.55,211.77,211.41,211.67,6545.0,204.8869,205.0999,204.7513,205.0031,6545.0
2024-07-17 11:45:00,211.7,212.05,211.66,212.05,6851.0,205.0321,205.3711,204.9934,205.3711,6851.0
2024-07-17 11:50:00,212.1,212.42,211.93,212.2,11612.0,205.4195,205.7295,205.2549,205.5164,11612.0
2024-07-17 11:55:00,212.2,212.36,212.0,212.0,6299.0,205.5164,205.6714,205.3227,205.3227,6299.0
2024-07-17 12:00:00,212.0,212.05,211.86,211.99,5788.0,205.3227,205.3711,205.1871,205.313,5788.0
2024-07-17 12:05:00,211.98,212.24,211.97,212.03,3907.0,205.3033,205.5551,205.2936,205.3518,3907.0
2024-07-17 12:10:00,212.07,212.25,211.95,212.09,21228.0,205.3905,205.5648,205.2743,205.4099,21228.0
2024-07-17 12:15:00,212.12,212.25,211.83,211.83,2554.0,205.4389,205.5648,205.158,205.158,2554.0
2024-07-17 12:20:00,211.98,212.14,211.89,212.08,2121.0,205.3033,205.4583,205.2162,205.4002,2121.0
2024-07-17 12:25:00,211.78,211.9,211.62,211.83,2410.0,205.1096,205.2258,204.9547,205.158,2410.0
2024-07-17 12:30:00,211.83,211.96,211.8,211.89,4144.0,205.158,205.284,205.129,205.2162,4144.0
2024-07-17 12:35:00,211.97,212.4,211.97,212.24,3841.0,205.2936,205.7101,205.2936,205.5551,3841.0
2024-07-17 12:40:00,212.25,212.4,211.92,212.05,9914.0,205.5648,205.7101,205.2452,205.3711,9914.0
2024-07-17 12:45:00,212.02,212.02,211.68,211.84,6975.0,205.3421,205.3421,205.0128,205.1677,6975.0
2024-07-17 12:50:00,211.8,211.88,211.52,211.73,10007.0,205.129,205.2065,204.8578,205.0612,10007.0
2024-07-17 12:55:00,211.65,211.81,211.64,211.72,2822.0,204.9837,205.1387,204.974,205.0515,2822.0
2024-07-17 13:00:00,211.81,211.81,211.58,211.69,8797.0,205.1387,205.1387,204.9159,205.0225,8797.0
2024-07-17 13:05:00,211.6,211.6,211.17,211.48,17910.0,204.9353,204.9353,204.5188,204.8191,17910.0
2024-07-17 13:10:00,211.38,211.5,211.26,211.4,24549.0,204.7222,204.8384,204.606,204.7416,24549.0
2024-07-17 13:15:00,211.4,211.51,211.29,211.41,4080.0,204.7416,204.8481,204.6351,204.7513,4080.0
2024-07-17 13:20:00,211.41,211.53,211.08,211.47,6597.0,204.7513,204.8675,204.4317,204.8094,6597.0
2024-07-17 13:25:00,211.45,211.92,211.44,211.72,10432.0,204.79,205.2452,204.7803,205.0515,10432.0
2024-07-17 13:30:00,211.64,212.18,211.64,212.06,3151.0,204.974,205.497,204.974,205.3808,3151.0
2024-07-17 13:35:00,211.96,211.99,211.68,211.78,10995.0,205.284,205.313,205.0128,205.1096,10995.0
2024-07-17 13:40:00,211.67,211.96,211.67,211.89,5247.0,205.0031,205.284,205.0031,205.2162,5247.0
2024-07-17 13:45:00,211.82,212.04,211.81,212.03,3680.0,205.1484,205.3614,205.1387,205.3518,3680.0
2024-07-17 13:50:00,212.07,212.2,211.96,211.96,6940.0,205.3905,205.5164,205.284,205.284,6940.0
2024-07-17 13:55:00,211.96,212.16,211.75,212.16,15643.0,205.284,205.4777,205.0806,205.4777,15643.0
2024-07-17 14:00:00,212.15,212.43,212.06,212.33,17224.0,205.468,205.7392,205.3808,205.6423,17224.0
2024-07-17 14:05:00,212.25,212.64,212.15,212.42,13343.0,205.5648,205.9425,205.468,205.7295,13343.0
2024-07-17 14:10:00,212.35,212.59,212.21,212.48,4090.0,205.6617,205.8941,205.5261,205.7876,4090.0
2024-07-17 14:15:00,212.5,212.77,212.5,212.6,7322.0,205.8069,206.0684,205.8069,205.9038,7322.0
2024-07-17 14:20:00,212.61,212.73,212.55,212.62,2514.0,205.9135,206.0297,205.8554,205.9232,2514.0
2024-07-17 14:25:00,212.67,212.87,212.44,212.51,8192.0,205.9716,206.1653,205.7488,205.8166,8192.0
2024-07-17 14:30:00,212.57,212.76,212.45,212.68,9463.0,205.8747,206.0588,205.7585,205.9813,9463.0
2024-07-17 14:35:00,212.7,212.78,212.26,212.31,5779.0,206.0006,206.0781,205.5745,205.6229,5779.0
2024-07-17 14:40:00,212.35,212.52,212.34,212.52,4685.0,205.6617,205.8263,205.652,205.8263,4685.0
2024-07-17 14:45:00,212.51,212.73,212.43,212.44,5476.0,205.8166,206.0297,205.7392,205.7488,5476.0
2024-07-17 14:50:00,212.43,212.54,212.12,212.3,3960.0,205.7392,205.8457,205.4389,205.6132,3960.0
2024-07-17 14:55:00,212.29,212.39,212.07,212.11,5800.0,205.6036,205.7004,205.3905,205.4292,5800.0
2024-07-17 15:00:00,212.01,212.28,211.96,211.97,3531.0,205.3324,205.5939,205.284,205.2936,3531.0
2024-07-17 15:05:00,212.02,212.37,211.93,212.1,6207.0,205.3421,205.681,205.2549,205.4195,6207.0
2024-07-17 15:10:00,212.14,212.21,212.04,212.08,11604.0,205.4583,205.5261,205.3614,205.4002,11604.0
2024-07-17 15:15:00,212.07,212.12,211.78,211.78,23151.0,205.3905,205.4389,205.1096,205.1096,23151.0
2024-07-17 15:20:00,211.72,211.82,211.52,211.68,12985.0,205.0515,205.1484,204.8578,205.0128,12985.0
2024-07-17 15:25:00,211.65,211.71,211.5,211.6,13306.0,204.9837,205.0418,204.8384,204.9353,13306.0
2024-07-17 15:30:00,211.65,211.78,211.41,211.48,20050.0,204.9837,205.1096,204.7513,204.8191,20050.0
2024-07-17 15:35:00,211.5,211.62,211.3,211.42,11329.0,204.8384,204.9547,204.6447,204.761,11329.0
2024-07-17 15:40:00,211.4,211.66,211.36,211.4,8024.0,204.7416,204.9934,204.7029,204.7416,8024.0
2024-07-17 15:45:00,211.45,211.75,211.27,211.3,12119.0,204.79,205.0806,204.6157,204.6447,12119.0
2024-07-17 15:50:00,211.33,212.13,211.33,211.98,26721.0,204.6738,205.4486,204.6738,205.3033,26721.0
2024-07-17 15:55:00,211.96,213.18,211.92,213.14,108168.0,205.284,206.4655,205.2452,206.4268,108168.0
2024-07-18 09:30:00,210.81,211.52,210.01,210.66,23947.0,204.1702,204.8578,203.3954,204.0249,23947.0
2024-07-18 09:35:00,210.39,210.89,209.67,210.63,7609.0,203.7634,204.2477,203.0661,203.9958,7609.0
2024-07-18 09:40:00,210.67,212.04,210.19,212.04,8178.0,204.0346,205.3614,203.5697,205.3614,8178.0
2024-07-18 09:45:00,212.07,212.46,211.31,211.63,8764.0,205.3905,205.7682,204.6544,204.9643,8764.0
2024-07-18 09:50:00,211.56,212.5,211.4,212.31,7584.0,204.8966,205.8069,204.7416,205.6229,7584.0
2024-07-18 09:55:00,212.45,213.12,211.86,212.9,14259.0,205.7585,206.4074,205.1871,206.1943,14259.0
2024-07-18 10:00:00,212.71,213.22,212.61,213.13,12035.0,206.0103,206.5043,205.9135,206.4171,12035.0
2024-07-18 10:05:00,212.98,213.12,212.53,212.75,7069.0,206.2718,206.4074,205.836,206.0491,7069.0
2024-07-18 10:10:00,212.7,212.7,212.09,212.46,21450.0,206.0006,206.0006,205.4099,205.7682,21450.0
2024-07-18 10:15:00,212.54,212.92,212.34,212.79,5782.0,205.8457,206.2137,205.652,206.0878,5782.0
2024-07-18 10:20:00,212.97,213.11,212.71,212.76,6668.0,206.2621,206.3977,206.0103,206.0588,6668.0
2024-07-18 10:25:00,212.95,213.32,212.81,213.23,10528.0,206.2428,206.6011,206.1072,206.514,10528.0
2024-07-18 10:30:00,213.27,213.84,213.23,213.5,7612.0,206.5527,207.1047,206.514,206.7755,7612.0
2024-07-18 10:35:00,213.48,213.72,213.07,213.24,14170.0,206.7561,206.9885,206.359,206.5236,14170.0
2024-07-18 10:40:00,213.17,213.46,213.17,213.4,9006.0,206.4558,206.7367,206.4558,206.6786,9006.0
2024-07-18 10:45:00,213.82,213.91,213.08,213.17,10886.0,207.0854,207.1725,206.3687,206.4558,10886.0
2024-07-18 10:50:00,213.06,213.62,212.86,213.62,17854.0,206.3493,206.8917,206.1556,206.8917,17854.0
2024-07-18 10:55:00,213.59,213.66,213.34,213.62,7159.0,206.8626,206.9304,206.6205,206.8917,7159.0
2024-07-18 11:00:00,213.7,213.82,213.61,213.81,3455.0,206.9692,207.0854,206.882,207.0757,3455.0
2024-07-18 11:05:00,213.81,214.27,213.71,213.93,17858.0,207.0757,207.5212,206.9788,207.1919,17858.0
2024-07-18 11:10:00,214.05,214.32,213.72,214.31,10159.0,207.3081,207.5696,206.9885,207.5599,10159.0
2024-07-18 11:15:00,214.16,214.46,213.9,214.03,11416.0,207.4147,207.7052,207.1629,207.2888,11416.0
2024-07-18 11:20:00,214.03,214.46,213.89,213.97,15690.0,207.2888,207.7052,207.1532,207.2306,15690.0
2024-07-18 11:25:00,213.91,214.18,213.72,214.02,8089.0,207.1725,207.434,206.9885,207.2791,8089.0
2024-07-18 11:30:00,213.94,214.11,213.77,213.93,4075.0,207.2016,207.3662,207.0369,207.1919,4075.0
2024-07-18 11:35:00,213.76,214.08,213.75,213.95,4176.0,207.0273,207.3372,207.0176,207.2113,4176.0
2024-07-18 11:40:00,213.95,214.21,213.92,213.92,5393.0,207.2113,207.4631,207.1822,207.1822,5393.0
2024-07-18 11:45:00,213.94,214.09,213.75,213.76,9556.0,207.2016,207.3469,207.0176,207.0273,9556.0
2024-07-18 11:50:00,213.75,213.86,213.3,213.39,15513.0,207.0176,207.1241,206.5817,206.6689,15513.0
2024-07-18 11:55:00,213.4,213.4,212.95,213.13,11071.0,206.6786,206.6786,206.2428,206.4171,11071.0
2024-07-18 12:00:00,213.15,213.43,213.01,213.01,9117.0,206.4365,206.7077,206.3009,206.3009,9117.0
2024-07-18 12:05:00,213.01,213.35,212.76,213.08,8050.0,206.3009,206.6302,206.0588,206.3687,8050.0
2024-07-18 12:10:00,213.06,213.06,212.82,213.04,4589.0,206.3493,206.3493,206.1169,206.3299,4589.0
2024-07-18 12:15:00,213.07,213.11,212.87,213.01,3100.0,206.359,206.3977,206.1653,206.3009,3100.0
2024-07-18 12:20:00,213.01,213.04,212.72,212.72,3110.0,206.3009,206.3299,206.02,206.02,3110.0
2024-07-18 12:25:00,212.86,212.99,212.73,212.99,2271.0,206.1556,206.2815,206.0297,206.2815,2271.0
2024-07-18 12:30:00,212.98,213.14,212.98,213.13,3546.0,206.2718,206.4268,206.2718,206.4171,3546.0
2024-07-18 12:35:00,213.02,213.1,212.8,212.81,1988.0,206.3106,206.388,206.0975,206.1072,1988.0
2024-07-18 12:40:00,212.83,212.83,212.62,212.75,1756.0,206.1266,206.1266,205.9232,206.0491,1756.0
2024-07-18 12:45:00,212.81,213.1,212.69,213.1,3389.0,206.1072,206.388,205.991,206.388,3389.0
2024-07-18 12:50:00,213.16,213.16,212.85,212.85,1868.0,206.4462,206.4462,206.1459,206.1459,1868.0
2024-07-18 12:55:00,212.88,213.03,212.87,212.9,2204.0,206.175,206.3203,206.1653,206.1943,2204.0
2024-07-18 13:00:00,212.83,213.01,212.71,212.74,2848.0,206.1266,206.3009,206.0103,206.0394,2848.0
2024-07-18 13:05:00,212.82,212.86,212.77,212.78,1961.0,206.1169,206.1556,206.0684,206.0781,1961.0
2024-07-18 13:10:00,212.75,212.77,212.69,212.71,832.0,206.0491,206.0684,205.991,206.0103,832.0
2024-07-18 13:15:00,212.76,212.91,212.47,212.91,6585.0,206.0588,206.204,205.7779,206.204,6585.0
2024-07-18 13:20:00,212.84,213.05,212.84,212.94,7157.0,206.1362,206.3396,206.1362,206.2331,7157.0
2024-07-18 13:25:00,212.94,212.98,212.91,212.96,679.0,206.2331,206.2718,206.204,206.2525,679.0
2024-07-18 13:30:00,212.92,212.92,212.5,212.72,7296.0,206.2137,206.2137,205.8069,206.02,7296.0
2024-07-18 13:35:00,212.78,212.78,212.32,212.55,4419.0,206.0781,206.0781,205.6326,205.8554,4419.0
2024-07-18 13:40:00,212.53,212.56,212.35,212.43,3495.0,205.836,205.8651,205.6617,205.7392,3495.0
2024-07-18 13:45:00,212.43,212.49,212.27,212.39,13382.0,205.7392,205.7973,205.5842,205.7004,13382.0
2024-07-18 13:50:00,212.37,212.37,212.1,212.3,9015.0,205.681,205.681,205.4195,205.6132,9015.0
2024-07-18 13:55:00,212.34,212.38,211.98,212.15,5173.0,205.652,205.6907,205.3033,205.468,5173.0
2024-07-18 14:00:00,212.15,212.17,211.82,211.82,4935.0,205.468,205.4873,205.1484,205.1484,4935.0
2024-07-18 14:05:00,211.84,211.91,211.26,211.34,7292.0,205.1677,205.2355,204.606,204.6835,7292.0
2024-07-18 14:10:00,211.34,211.39,211.01,211.23,7431.0,204.6835,204.7319,204.3639,204.5769,7431.0
2024-07-18 14:15:00,211.15,211.15,210.88,211.06,6723.0,204.4995,204.4995,204.238,204.4123,6723.0
2024-07-18 14:20:00,211.06,211.22,210.94,210.98,5610.0,204.4123,204.5673,204.2961,204.3348,5610.0
2024-07-18 14:25:00,210.97,211.05,210.54,210.61,6465.0,204.3251,204.4026,203.9087,203.9765,6465.0
2024-07-18 14:30:00,210.52,210.74,210.48,210.63,6857.0,203.8893,204.1024,203.8506,203.9958,6857.0
2024-07-18 14:35:00,210.61,210.62,210.29,210.43,4473.0,203.9765,203.9862,203.6666,203.8021,4473.0
2024-07-18 14:40:00,210.34,210.48,210.1,210.34,7469.0,203.715,203.8506,203.4825,203.715,7469.0
2024-07-18 14:45:00,210.28,210.41,210.12,210.13,8409.0,203.6569,203.7828,203.5019,203.5116,8409.0
2024-07-18 14:50:00,210.07,210.33,209.99,210.21,8005.0,203.4535,203.7053,203.376,203.5891,8005.0
2024-07-18 14:55:00,210.28,210.65,210.24,210.52,6756.0,203.6569,204.0152,203.6181,203.8893,6756.0
2024-07-18 15:00:00,210.52,210.62,210.35,210.42,7644.0,203.8893,203.9862,203.7247,203.7925,7644.0
2024-07-18 15:05:00,210.35,210.63,210.3,210.35,8996.0,203.7247,203.9958,203.6762,203.7247,8996.0
2024-07-18 15:10:00,210.36,210.4,209.7,210.11,35993.0,203.7343,203.7731,203.0951,203.4922,35993.0
2024-07-18 15:15:00,210.17,210.2,210.0,210.01,10990.0,203.5503,203.5794,203.3857,203.3954,10990.0
2024-07-18 15:20:00,210.03,210.17,209.95,210.15,7771.0,203.4147,203.5503,203.3373,203.531,7771.0
2024-07-18 15:25:00,210.09,210.62,210.08,210.56,6954.0,203.4729,203.9862,203.4632,203.9281,6954.0
2024-07-18 15:30:00,210.55,211.08,210.53,211.0,18976.0,203.9184,204.4317,203.899,204.3542,18976.0
2024-07-18 15:35:00,211.0,211.19,210.72,210.72,15390.0,204.3542,204.5382,204.083,204.083,15390.0
2024-07-18 15:40:00,210.7,211.0,210.49,210.49,14020.0,204.0636,204.3542,203.8603,203.8603,14020.0
2024-07-18 15:45:00,210.48,210.93,210.48,210.92,16941.0,203.8506,204.2864,203.8506,204.2767,16941.0
2024-07-18 15:50:00,210.86,211.03,210.36,210.41,19209.0,204.2186,204.3832,203.7343,203.7828,19209.0
2024-07-18 15:55:00,210.36,210.73,210.27,210.64,52097.0,203.7343,204.0927,203.6472,204.0055,52097.0
2024-07-19 09:30:00,211.87,211.87,210.75,211.0,115850.0,205.1968,205.1968,204.1121,204.3542,115850.0
2024-07-19 09:35:00,210.49,210.84,209.92,210.35,3919.0,203.8603,204.1992,203.3082,203.7247,3919.0
2024-07-19 09:40:00,210.19,211.38,209.96,211.15,7296.0,203.5697,204.7222,203.3469,204.4995,7296.0
2024-07-19 09:45:00,210.82,211.3,210.32,210.79,7400.0,204.1799,204.6447,203.6956,204.1508,7400.0
2024-07-19 09:50:00,210.22,210.22,209.35,209.75,9212.0,203.5988,203.5988,202.7562,203.1436,9212.0
2024-07-19 09:55:00,209.74,209.87,209.32,209.87,7874.0,203.1339,203.2598,202.7271,203.2598,7874.0
2024-07-19 10:00:00,209.61,210.47,209.54,210.42,5542.0,203.008,203.8409,202.9402,203.7925,5542.0
2024-07-19 10:05:00,210.27,210.27,209.98,210.18,2482.0,203.6472,203.6472,203.3663,203.56,2482.0
2024-07-19 10:10:00,210.17,210.17,209.67,209.67,1921.0,203.5503,203.5503,203.0661,203.0661,1921.0
2024-07-19 10:15:00,209.83,210.26,209.72,210.17,5457.0,203.221,203.6375,203.1145,203.5503,5457.0
2024-07-19 10:20:00,210.34,210.7,210.17,210.6,5317.0,203.715,204.0636,203.5503,203.9668,5317.0
2024-07-19 10:25:00,210.66,210.89,210.29,210.89,10256.0,204.0249,204.2477,203.6666,204.2477,10256.0
2024-07-19 10:30:00,210.84,211.03,210.44,210.65,10005.0,204.1992,204.3832,203.8118,204.0152,10005.0
2024-07-19 10:35:00,210.69,211.09,210.65,211.0,5174.0,204.054,204.4414,204.0152,204.3542,5174.0
2024-07-19 10:40:00,210.89,211.03,210.31,210.31,8267.0,204.2477,204.3832,203.6859,203.6859,8267.0
2024-07-19 10:45:00,210.38,210.39,209.83,209.87,4868.0,203.7537,203.7634,203.221,203.2598,4868.0
2024-07-19 10:50:00,210.0,210.3,209.96,210.0,8496.0,203.3857,203.6762,203.3469,203.3857,8496.0
2024-07-19 10:55:00,210.19,210.21,209.82,209.82,5962.0,203.5697,203.5891,203.2114,203.2114,5962.0
2024-07-19 11:00:00,209.9,210.35,209.9,209.92,8516.0,203.2888,203.7247,203.2888,203.3082,8516.0
2024-07-19 11:05:00,209.8,210.54,209.78,210.41,7142.0,203.192,203.9087,203.1726,203.7828,7142.0
2024-07-19 11:10:00,210.49,210.7,210.06,210.06,5918.0,203.8603,204.0636,203.4438,203.4438,5918.0
2024-07-19 11:15:00,209.88,210.63,209.86,210.53,6471.0,203.2695,203.9958,203.2501,203.899,6471.0
2024-07-19 11:20:00,210.57,210.81,210.4,210.56,8376.0,203.9377,204.1702,203.7731,203.9281,8376.0
2024-07-19 11:25:00,210.67,210.74,210.37,210.52,7151.0,204.0346,204.1024,203.744,203.8893,7151.0
2024-07-19 11:30:00,210.61,210.97,210.53,210.97,6526.0,203.9765,204.3251,203.899,204.3251,6526.0
2024-07-19 11:35:00,210.92,211.12,210.83,211.11,11686.0,204.2767,204.4704,204.1895,204.4607,11686.0
2024-07-19 11:40:00,211.0,211.0,210.24,210.25,2643.0,204.3542,204.3542,203.6181,203.6278,2643.0
2024-07-19 11:45:00,210.09,210.37,210.03,210.21,3850.0,203.4729,203.744,203.4147,203.5891,3850.0
2024-07-19 11:50:00,210.21,210.36,209.97,210.09,4185.0,203.5891,203.7343,203.3566,203.4729,4185.0
2024-07-19 11:55:00,210.15,210.2,209.91,210.2,2829.0,203.531,203.5794,203.2985,203.5794,2829.0
2024-07-19 12:00:00,210.37,210.71,210.37,210.64,3845.0,203.744,204.0733,203.744,204.0055,3845.0
2024-07-19 12:05:00,210.7,211.08,210.51,210.84,8961.0,204.0636,204.4317,203.8796,204.1992,8961.0
2024-07-19 12:10:00,210.98,211.15,210.79,210.8,3130.0,204.3348,204.4995,204.1508,204.1605,3130.0
2024-07-19 12:15:00,211.0,211.19,210.97,211.07,3413.0,204.3542,204.5382,204.3251,204.422,3413.0
2024-07-19 12:20:00,210.97,211.04,210.45,210.45,2010.0,204.3251,204.3929,203.8215,203.8215,2010.0
2024-07-19 12:25:00,210.63,210.86,210.63,210.67,1630.0,203.9958,204.2186,203.9958,204.0346,1630.0
2024-07-19 12:30:00,210.76,210.85,210.6,210.85,4295.0,204.1218,204.2089,203.9668,204.2089,4295.0
2024-07-19 12:35:00,210.97,211.09,210.85,211.06,9235.0,204.3251,204.4414,204.2089,204.4123,9235.0
2024-07-19 12:40:00,211.07,211.08,210.81,211.03,8657.0,204.422,204.4317,204.1702,204.3832,8657.0
2024-07-19 12:45:00,211.02,211.05,210.85,210.88,3178.0,204.3736,204.4026,204.2089,204.238,3178.0
2024-07-19 12:50:00,210.86,211.03,210.79,211.01,1614.0,204.2186,204.3832,204.1508,204.3639,1614.0
2024-07-19 12:55:00,211.05,211.09,210.94,211.06,2063.0,204.4026,204.4414,204.2961,204.4123,2063.0
2024-07-19 13:00:00,211.01,211.01,210.79,210.8,9237.0,204.3639,204.3639,204.1508,204.1605,9237.0
2024-07-19 13:05:00,210.84,210.84,210.39,210.47,40260.0,204.1992,204.1992,203.7634,203.8409,40260.0
2024-07-19 13:10:00,210.58,210.59,210.28,210.52,1400.0,203.9474,203.9571,203.6569,203.8893,1400.0
2024-07-19 13:15:00,210.58,210.7,210.45,210.45,2011.0,203.9474,204.0636,203.8215,203.8215,2011.0
2024-07-19 13:20:00,210.45,210.65,210.35,210.5,1990.0,203.8215,204.0152,203.7247,203.8699,1990.0
2024-07-19 13:25:00,210.59,210.98,210.59,210.83,3162.0,203.9571,204.3348,203.9571,204.1895,3162.0
2024-07-19 13:30:00,210.65,210.71,210.28,210.28,2248.0,204.0152,204.0733,203.6569,203.6569,2248.0
2024-07-19 13:35:00,210.35,210.42,210.19,210.26,4212.0,203.7247,203.7925,203.5697,203.6375,4212.0
2024-07-19 13:40:00,210.26,210.33,209.86,209.92,2409.0,203.6375,203.7053,203.2501,203.3082,2409.0
2024-07-19 13:45:00,209.99,210.26,209.99,210.2,1937.0,203.376,203.6375,203.376,203.5794,1937.0
2024-07-19 13:50:00,210.26,210.55,210.25,210.55,3362.0,203.6375,203.9184,203.6278,203.9184,3362.0
2024-07-19 13:55:00,210.59,210.95,210.59,210.8,1050.0,203.9571,204.3058,203.9571,204.1605,1050.0
2024-07-19 14:00:00,210.93,210.93,210.5,210.72,4195.0,204.2864,204.2864,203.8699,204.083,4195.0
2024-07-19 14:05:00,210.77,210.81,210.55,210.55,4386.0,204.1314,204.1702,203.9184,203.9184,4386.0
2024-07-19 14:10:00,210.5,210.68,210.44,210.65,1920.0,203.8699,204.0443,203.8118,204.0152,1920.0
2024-07-19 14:15:00,210.66,210.81,210.66,210.77,3328.0,204.0249,204.1702,204.0249,204.1314,3328.0
2024-07-19 14:20:00,210.79,210.79,210.62,210.63,5233.0,204.1508,204.1508,203.9862,203.9958,5233.0
2024-07-19 14:25:00,210.7,210.77,210.54,210.68,7802.0,204.0636,204.1314,203.9087,204.0443,7802.0
2024-07-19 14:30:00,210.67,210.74,210.54,210.6,5547.0,204.0346,204.1024,203.9087,203.9668,5547.0
2024-07-19 14:35:00,210.6,210.6,210.05,210.24,17129.0,203.9668,203.9668,203.4341,203.6181,17129.0
2024-07-19 14:40:00,210.29,210.45,209.89,210.21,6841.0,203.6666,203.8215,203.2792,203.5891,6841.0
2024-07-19 14:45:00,210.08,210.36,210.08,210.3,2083.0,203.4632,203.7343,203.4632,203.6762,2083.0
2024-07-19 14:50:00,210.36,210.78,210.36,210.78,2003.0,203.7343,204.1411,203.7343,204.1411,2003.0
2024-07-19 14:55:00,210.83,210.91,210.57,210.61,4551.0,204.1895,204.267,203.9377,203.9765,4551.0
2024-07-19 15:00:00,210.55,210.95,210.54,210.9,6198.0,203.9184,204.3058,203.9087,204.2573,6198.0
2024-07-19 15:05:00,210.84,210.84,210.31,210.31,7770.0,204.1992,204.1992,203.6859,203.6859,7770.0
2024-07-19 15:10:00,210.32,210.75,210.32,210.73,6277.0,203.6956,204.1121,203.6956,204.0927,6277.0
2024-07-19 15:15:00,210.67,210.74,210.6,210.61,7783.0,204.0346,204.1024,203.9668,203.9765,7783.0
2024-07-19 15:20:00,210.62,210.74,210.6,210.66,7507.0,203.9862,204.1024,203.9668,204.0249,7507.0
2024-07-19 15:25:00,210.69,210.76,210.6,210.68,6068.0,204.054,204.1218,203.9668,204.0443,6068.0
2024-07-19 15:30:00,210.73,210.88,210.5,210.51,7089.0,204.0927,204.238,203.8699,203.8796,7089.0
2024-07-19 15:35:00,210.48,210.54,210.37,210.45,6117.0,203.8506,203.9087,203.744,203.8215,6117.0
2024-07-19 15:40:00,210.41,210.65,210.36,210.52,7884.0,203.7828,204.0152,203.7343,203.8893,7884.0
2024-07-19 15:45:00,210.55,210.55,210.19,210.19,11511.0,203.9184,203.9184,203.5697,203.5697,11511.0
2024-07-19 15:50:00,210.24,210.56,209.95,209.95,30957.0,203.6181,203.9281,203.3373,203.3373,30957.0
2024-07-19 15:55:00,210.0,210.38,209.84,210.23,81759.0,203.3857,203.7537,203.2307,203.6084,81759.0
2024-07-22 09:30:00,209.97,210.49,209.72,210.21,20974.0,203.3566,203.8603,203.1145,203.5891,20974.0
2024-07-22 09:35:00,210.5,211.67,210.5,211.21,6220.0,203.8699,205.0031,203.8699,204.5576,6220.0
2024-07-22 09:40:00,211.12,211.74,210.74,210.81,13095.0,204.4704,205.0709,204.1024,204.1702,13095.0
2024-07-22 09:45:00,211.15,211.15,210.62,211.1,3225.0,204.4995,204.4995,203.9862,204.451,3225.0
2024-07-22 09:50:00,211.12,211.29,210.81,210.95,5027.0,204.4704,204.6351,204.1702,204.3058,5027.0
2024-07-22 09:55:00,210.77,210.98,210.52,210.66,8674.0,204.1314,204.3348,203.8893,204.0249,8674.0
2024-07-22 10:00:00,210.66,210.91,210.38,210.69,10690.0,204.0249,204.267,203.7537,204.054,10690.0
2024-07-22 10:05:00,210.69,211.18,210.42,211.18,11839.0,204.054,204.5285,203.7925,204.5285,11839.0
2024-07-22 10:10:00,211.25,211.39,210.87,211.33,5201.0,204.5963,204.7319,204.2283,204.6738,5201.0
2024-07-22 10:15:00,211.23,211.28,211.06,211.24,1643.0,204.5769,204.6254,204.4123,204.5866,1643.0
2024-07-22 10:20:00,211.22,211.74,211.11,211.63,4093.0,204.5673,205.0709,204.4607,204.9643,4093.0
2024-07-22 10:25:00,211.68,212.07,211.64,211.73,13278.0,205.0128,205.3905,204.974,205.0612,13278.0
2024-07-22 10:30:00,211.75,211.75,211.49,211.63,1614.0,205.0806,205.0806,204.8288,204.9643,1614.0
2024-07-22 10:35:00,211.71,211.88,211.57,211.72,3982.0,205.0418,205.2065,204.9062,205.0515,3982.0
2024-07-22 10:40:00,211.75,211.75,211.51,211.57,3906.0,205.0806,205.0806,204.8481,204.9062,3906.0
2024-07-22 10:45:00,211.48,211.96,211.41,211.95,2166.0,204.8191,205.284,204.7513,205.2743,2166.0
2024-07-22 10:50:00,211.93,212.27,211.86,211.98,18121.0,205.2549,205.5842,205.1871,205.3033,18121.0
2024-07-22 10:55:00,211.98,212.43,211.98,212.39,2600.0,205.3033,205.7392,205.3033,205.7004,2600.0
2024-07-22 11:00:00,212.39,212.39,212.02,212.03,8724.0,205.7004,205.7004,205.3421,205.3518,8724.0
2024-07-22 11:05:00,212.1,212.11,211.57,211.91,17199.0,205.4195,205.4292,204.9062,205.2355,17199.0
2024-07-22 11:10:00,211.94,211.95,211.59,211.84,6511.0,205.2646,205.2743,204.9256,205.1677,6511.0
2024-07-22 11:15:00,211.79,211.83,211.48,211.52,5448.0,205.1193,205.158,204.8191,204.8578,5448.0
2024-07-22 11:20:00,211.58,211.72,211.31,211.31,4087.0,204.9159,205.0515,204.6544,204.6544,4087.0
2024-07-22 11:25:00,211.3,211.62,211.3,211.4,5253.0,204.6447,204.9547,204.6447,204.7416,5253.0
2024-07-22 11:30:00,211.4,211.74,211.36,211.6,5458.0,204.7416,205.0709,204.7029,204.9353,5458.0
2024-07-22 11:35:00,211.73,211.73,211.07,211.09,4771.0,205.0612,205.0612,204.422,204.4414,4771.0
2024-07-22 11:40:00,211.08,211.14,210.86,210.89,6259.0,204.4317,204.4898,204.2186,204.2477,6259.0
2024-07-22 11:45:00,210.89,210.92,210.64,210.64,4552.0,204.2477,204.2767,204.0055,204.0055,4552.0
2024-07-22 11:50:00,210.7,211.02,210.7,211.02,2927.0,204.0636,204.3736,204.0636,204.3736,2927.0
2024-07-22 11:55:00,210.91,210.91,210.65,210.65,3599.0,204.267,204.267,204.0152,204.0152,3599.0
2024-07-22 12:00:00,210.67,210.8,210.32,210.54,6543.0,204.0346,204.1605,203.6956,203.9087,6543.0
2024-07-22 12:05:00,210.34,210.6,210.25,210.59,2925.0,203.715,203.9668,203.6278,203.9571,2925.0
2024-07-22 12:10:00,210.67,210.69,210.35,210.36,3508.0,204.0346,204.054,203.7247,203.7343,3508.0
2024-07-22 12:15:00,210.48,210.55,210.36,210.47,2990.0,203.8506,203.9184,203.7343,203.8409,2990.0
2024-07-22 12:20:00,210.47,210.58,210.22,210.22,2183.0,203.8409,203.9474,203.5988,203.5988,2183.0
2024-07-22 12:25:00,210.21,210.22,210.04,210.12,3582.0,203.5891,203.5988,203.4244,203.5019,3582.0
2024-07-22 12:30:00,210.06,210.15,209.81,209.91,2723.0,203.4438,203.531,203.2017,203.2985,2723.0
2024-07-22 12:35:00,210.0,210.09,209.88,210.09,3433.0,203.3857,203.4729,203.2695,203.4729,3433.0
2024-07-22 12:40:00,210.0,210.0,209.83,209.92,1878.0,203.3857,203.3857,203.221,203.3082,1878.0
2024-07-22 12:45:00,209.85,210.01,209.71,209.94,4085.0,203.2404,203.3954,203.1048,203.3276,4085.0
2024-07-22 12:50:00,209.97,210.2,209.88,210.15,2645.0,203.3566,203.5794,203.2695,203.531,2645.0
2024-07-22 12:55:00,210.18,210.32,209.96,209.96,2756.0,203.56,203.6956,203.3469,203.3469,2756.0
2024-07-22 13:00:00,210.06,210.25,210.05,210.17,3735.0,203.4438,203.6278,203.4341,203.5503,3735.0
2024-07-22 13:05:00,210.15,210.24,210.09,210.13,3636.0,203.531,203.6181,203.4729,203.5116,3636.0
2024-07-22 13:10:00,210.04,210.15,209.9,210.08,5101.0,203.4244,203.531,203.2888,203.4632,5101.0
2024-07-22 13:15:00,210.18,210.48,210.17,210.25,4153.0,203.56,203.8506,203.5503,203.6278,4153.0
2024-07-22 13:20:00,210.27,210.27,209.99,210.19,2998.0,203.6472,203.6472,203.376,203.5697,2998.0
2024-07-22 13:25:00,210.2,210.21,210.08,210.08,1319.0,203.5794,203.5891,203.4632,203.4632,1319.0
2024-07-22 13:30:00,210.1,210.24,209.97,209.98,3668.0,203.4825,203.6181,203.3566,203.3663,3668.0
2024-07-22 13:35:00,210.01,210.01,209.72,209.72,1533.0,203.3954,203.3954,203.1145,203.1145,1533.0
2024-07-22 13:40:00,209.8,209.9,209.66,209.69,1780.0,203.192,203.2888,203.0564,203.0855,1780.0
2024-07-22 13:45:00,209.67,209.67,209.53,209.56,3566.0,203.0661,203.0661,202.9305,202.9595,3566.0
2024-07-22 13:50:00,209.62,209.68,209.52,209.6,2888.0,203.0177,203.0758,202.9208,202.9983,2888.0
2024-07-22 13:55:00,209.72,209.72,209.54,209.54,3513.0,203.1145,203.1145,202.9402,202.9402,3513.0
2024-07-22 14:00:00,209.52,209.6,209.36,209.36,3227.0,202.9208,202.9983,202.7658,202.7658,3227.0
2024-07-22 14:05:00,209.47,209.67,209.42,209.58,3916.0,202.8724,203.0661,202.824,202.9789,3916.0
2024-07-22 14:10:00,209.57,209.6,209.2,209.28,11893.0,202.9692,202.9983,202.6109,202.6884,11893.0
2024-07-22 14:15:00,209.3,209.4,209.19,209.4,2299.0,202.7077,202.8046,202.6012,202.8046,2299.0
2024-07-22 14:20:00,209.39,209.6,209.27,209.6,5910.0,202.7949,202.9983,202.6787,202.9983,5910.0
2024-07-22 14:25:00,209.62,209.77,209.62,209.76,7056.0,203.0177,203.1629,203.0177,203.1532,7056.0
2024-07-22 14:30:00,209.67,209.83,209.5,209.83,5764.0,203.0661,203.221,202.9014,203.221,5764.0
2024-07-22 14:35:00,209.86,210.04,209.85,209.93,4313.0,203.2501,203.4244,203.2404,203.3179,4313.0
2024-07-22 14:40:00,209.87,210.26,209.87,210.13,5256.0,203.2598,203.6375,203.2598,203.5116,5256.0
2024-07-22 14:45:00,210.22,210.22,209.85,209.85,2262.0,203.5988,203.5988,203.2404,203.2404,2262.0
2024-07-22 14:50:00,209.84,210.08,209.84,210.05,8590.0,203.2307,203.4632,203.2307,203.4341,8590.0
2024-07-22 14:55:00,210.02,210.1,209.81,209.88,4288.0,203.4051,203.4825,203.2017,203.2695,4288.0
2024-07-22 15:00:00,209.83,209.83,209.25,209.65,5325.0,203.221,203.221,202.6593,203.0467,5325.0
2024-07-22 15:05:00,209.48,209.81,209.44,209.75,4605.0,202.8821,203.2017,202.8433,203.1436,4605.0
2024-07-22 15:10:00,209.73,209.95,209.65,209.75,6686.0,203.1242,203.3373,203.0467,203.1436,6686.0
2024-07-22 15:15:00,209.82,209.92,209.52,209.54,4952.0,203.2114,203.3082,202.9208,202.9402,4952.0
2024-07-22 15:20:00,209.55,209.73,209.46,209.52,4915.0,202.9499,203.1242,202.8627,202.9208,4915.0
2024-07-22 15:25:00,209.53,209.79,209.5,209.53,6301.0,202.9305,203.1823,202.9014,202.9305,6301.0
2024-07-22 15:30:00,209.48,209.71,209.48,209.55,8384.0,202.8821,203.1048,202.8821,202.9499,8384.0
2024-07-22 15:35:00,209.53,209.61,209.14,209.21,13368.0,202.9305,203.008,202.5528,202.6206,13368.0
2024-07-22 15:40:00,209.15,209.15,208.55,208.6,22119.0,202.5625,202.5625,201.9814,202.0298,22119.0
2024-07-22 15:45:00,208.63,208.66,208.23,208.29,18660.0,202.0588,202.0879,201.6714,201.7295,18660.0
2024-07-22 15:50:00,208.39,209.06,208.35,208.55,36798.0,201.8264,202.4753,201.7877,201.9814,36798.0
2024-07-22 15:55:00,208.6,209.52,208.55,209.37,80593.0,202.0298,202.9208,201.9814,202.7755,80593.0
2024-07-23 09:30:00,209.56,210.7,209.54,210.42,22713.0,202.9595,204.0636,202.9402,203.7925,22713.0
2024-07-23 09:35:00,210.27,210.51,209.43,210.4,5404.0,203.6472,203.8796,202.8336,203.7731,5404.0
2024-07-23 09:40:00,210.43,210.43,209.35,209.45,5560.0,203.8021,203.8021,202.7562,202.853,5560.0
2024-07-23 09:45:00,209.31,210.4,209.27,210.27,5447.0,202.7174,203.7731,202.6787,203.6472,5447.0
2024-07-23 09:50:00,210.28,210.61,210.12,210.15,4310.0,203.6569,203.9765,203.5019,203.531,4310.0
2024-07-23 09:55:00,210.19,210.6,210.07,210.29,4321.0,203.5697,203.9668,203.4535,203.6666,4321.0
2024-07-23 10:00:00,210.25,211.17,210.2,210.99,5315.0,203.6278,204.5188,203.5794,204.3445,5315.0
2024-07-23 10:05:00,211.01,211.53,211.01,211.38,4960.0,204.3639,204.8675,204.3639,204.7222,4960.0
2024-07-23 10:10:00,211.37,211.49,211.09,211.35,4534.0,204.7125,204.8288,204.4414,204.6932,4534.0
2024-07-23 10:15:00,211.2,211.46,211.08,211.37,3943.0,204.5479,204.7997,204.4317,204.7125,3943.0
2024-07-23 10:20:00,211.45,211.61,210.92,211.5,7680.0,204.79,204.945,204.2767,204.8384,7680.0
2024-07-23 10:25:00,211.45,211.62,211.41,211.56,3300.0,204.79,204.9547,204.7513,204.8966,3300.0
2024-07-23 10:30:00,211.59,212.18,211.47,211.84,7561.0,204.9256,205.497,204.8094,205.1677,7561.0
2024-07-23 10:35:00,211.88,212.19,211.87,212.05,6497.0,205.2065,205.5067,205.1968,205.3711,6497.0
2024-07-23 10:40:00,211.98,211.98,211.6,211.74,4828.0,205.3033,205.3033,204.9353,205.0709,4828.0
2024-07-23 10:45:00,211.76,211.81,211.3,211.43,8180.0,205.0903,205.1387,204.6447,204.7706,8180.0
2024-07-23 10:50:00,211.31,211.57,211.22,211.22,7130.0,204.6544,204.9062,204.5673,204.5673,7130.0
2024-07-23 10:55:00,211.24,211.57,211.23,211.48,7171.0,204.5866,204.9062,204.5769,204.8191,7171.0
2024-07-23 11:00:00,211.37,211.47,210.57,210.58,5098.0,204.7125,204.8094,203.9377,203.9474,5098.0
2024-07-23 11:05:00,210.55,210.62,210.37,210.62,5996.0,203.9184,203.9862,203.744,203.9862,5996.0
2024-07-23 11:10:00,210.49,210.54,210.26,210.27,1243.0,203.8603,203.9087,203.6375,203.6472,1243.0
2024-07-23 11:15:00,210.27,210.27,210.0,210.0,3435.0,203.6472,203.6472,203.3857,203.3857,3435.0
2024-07-23 11:20:00,210.09,210.34,210.07,210.31,4857.0,203.4729,203.715,203.4535,203.6859,4857.0
2024-07-23 11:25:00,210.4,210.42,210.21,210.42,1206.0,203.7731,203.7925,203.5891,203.7925,1206.0
2024-07-23 11:30:00,210.46,210.47,210.22,210.22,5958.0,203.8312,203.8409,203.5988,203.5988,5958.0
2024-07-23 11:35:00,210.14,210.38,210.14,210.36,4222.0,203.5213,203.7537,203.5213,203.7343,4222.0
2024-07-23 11:40:00,210.45,210.6,210.3,210.53,719.0,203.8215,203.9668,203.6762,203.899,719.0
2024-07-23 11:45:00,210.52,210.59,210.51,210.59,2054.0,203.8893,203.9571,203.8796,203.9571,2054.0
2024-07-23 11:50:00,210.53,210.65,210.41,210.65,1650.0,203.899,204.0152,203.7828,204.0152,1650.0
2024-07-23 11:55:00,210.6,210.71,210.5,210.59,824.0,203.9668,204.0733,203.8699,203.9571,824.0
2024-07-23 12:00:00,210.73,210.94,210.73,210.83,1200.0,204.0927,204.2961,204.0927,204.1895,1200.0
2024-07-23 12:05:00,210.73,210.85,210.73,210.75,2228.0,204.0927,204.2089,204.0927,204.1121,2228.0
2024-07-23 12:10:00,210.77,210.81,210.43,210.43,11483.0,204.1314,204.1702,203.8021,203.8021,11483.0
2024-07-23 12:15:00,210.48,210.6,210.46,210.59,460.0,203.8506,203.9668,203.8312,203.9571,460.0
2024-07-23 12:20:00,210.58,210.59,210.41,210.41,1120.0,203.9474,203.9571,203.7828,203.7828,1120.0
2024-07-23 12:25:00,210.41,210.44,210.31,210.31,875.0,203.7828,203.8118,203.6859,203.6859,875.0
2024-07-23 12:30:00,210.31,210.31,210.18,210.18,925.0,203.6859,203.6859,203.56,203.56,925.0
2024-07-23 12:35:00,210.18,210.24,209.69,209.71,1567.0,203.56,203.6181,203.0855,203.1048,1567.0
2024-07-23 12:40:00,209.77,210.21,209.66,210.2,2051.0,203.1629,203.5891,203.0564,203.5794,2051.0
2024-07-23 12:45:00,210.23,210.23,209.99,210.05,2035.0,203.6084,203.6084,203.376,203.4341,2035.0
2024-07-23 12:50:00,210.1,210.14,209.93,209.93,2845.0,203.4825,203.5213,203.3179,203.3179,2845.0
2024-07-23 12:55:00,209.98,209.98,209.82,209.89,4520.0,203.3663,203.3663,203.2114,203.2792,4520.0
2024-07-23 13:00:00,209.93,209.94,209.74,209.84,5559.0,203.3179,203.3276,203.1339,203.2307,5559.0
2024-07-23 13:05:00,209.93,210.18,209.77,210.16,2709.0,203.3179,203.56,203.1629,203.5406,2709.0
2024-07-23 13:10:00,210.22,210.37,210.17,210.23,3736.0,203.5988,203.744,203.5503,203.6084,3736.0
2024-07-23 13:15:00,210.24,210.24,209.98,209.99,2675.0,203.6181,203.6181,203.3663,203.376,2675.0
2024-07-23 13:20:00,209.99,210.18,209.98,210.0,2171.0,203.376,203.56,203.3663,203.3857,2171.0
2024-07-23 13:25:00,209.95,210.09,209.83,209.83,4676.0,203.3373,203.4729,203.221,203.221,4676.0
2024-07-23 13:30:00,209.92,209.99,209.73,209.79,3341.0,203.3082,203.376,203.1242,203.1823,3341.0
2024-07-23 13:35:00,209.78,209.89,209.7,209.84,2911.0,203.1726,203.2792,203.0951,203.2307,2911.0
2024-07-23 13:40:00,209.79,209.92,209.63,209.76,4262.0,203.1823,203.3082,203.0273,203.1532,4262.0
2024-07-23 13:45:00,209.79,209.84,209.78,209.78,2343.0,203.1823,203.2307,203.1726,203.1726,2343.0
2024-07-23 13:50:00,209.82,210.01,209.8,209.87,5853.0,203.2114,203.3954,203.192,203.2598,5853.0
2024-07-23 13:55:00,209.86,209.88,209.57,209.57,4602.0,203.2501,203.2695,202.9692,202.9692,4602.0
2024-07-23 14:00:00,209.56,209.59,209.49,209.53,5176.0,202.9595,202.9886,202.8918,202.9305,5176.0
2024-07-23 14:05:00,209.55,209.7,209.48,209.64,8089.0,202.9499,203.0951,202.8821,203.037,8089.0
2024-07-23 14:10:00,209.63,209.71,209.34,209.55,6925.0,203.0273,203.1048,202.7465,202.9499,6925.0
2024-07-23 14:15:00,209.6,209.72,209.44,209.52,3656.0,202.9983,203.1145,202.8433,202.9208,3656.0
2024-07-23 14:20:00,209.52,209.52,209.43,209.5,1300.0,202.9208,202.9208,202.8336,202.9014,1300.0
2024-07-23 14:25:00,209.5,209.57,209.39,209.47,4242.0,202.9014,202.9692,202.7949,202.8724,4242.0
2024-07-23 14:30:00,209.43,209.66,209.43,209.58,4424.0,202.8336,203.0564,202.8336,202.9789,4424.0
2024-07-23 14:35:00,209.56,209.63,209.54,209.63,2091.0,202.9595,203.0273,202.9402,203.0273,2091.0
2024-07-23 14:40:00,209.71,209.8,209.61,209.8,5793.0,203.1048,203.192,203.008,203.192,5793.0
2024-07-23 14:45:00,209.8,209.92,209.69,209.77,4027.0,203.192,203.3082,203.0855,203.1629,4027.0
2024-07-23 14:50:00,209.7,209.7,209.53,209.55,4046.0,203.0951,203.0951,202.9305,202.9499,4046.0
2024-07-23 14:55:00,209.56,209.64,209.34,209.4,5638.0,202.9595,203.037,202.7465,202.8046,5638.0
2024-07-23 15:00:00,209.37,209.37,208.99,208.99,3621.0,202.7755,202.7755,202.4075,202.4075,3621.0
2024-07-23 15:05:00,208.97,209.23,208.97,209.05,9598.0,202.3881,202.6399,202.3881,202.4656,9598.0
2024-07-23 15:10:00,209.09,209.23,209.06,209.19,18165.0,202.5044,202.6399,202.4753,202.6012,18165.0
2024-07-23 15:15:00,209.14,209.47,209.11,209.22,10262.0,202.5528,202.8724,202.5237,202.6303,10262.0
2024-07-23 15:20:00,209.25,209.85,209.19,209.85,4168.0,202.6593,203.2404,202.6012,203.2404,4168.0
2024-07-23 15:25:00,209.73,209.95,209.73,209.78,2608.0,203.1242,203.3373,203.1242,203.1726,2608.0
2024-07-23 15:30:00,209.78,209.83,209.59,209.69,4082.0,203.1726,203.221,202.9886,203.0855,4082.0
2024-07-23 15:35:00,209.61,209.82,209.56,209.81,7508.0,203.008,203.2114,202.9595,203.2017,7508.0
2024-07-23 15:40:00,209.76,209.78,209.53,209.64,7564.0,203.1532,203.1726,202.9305,203.037,7564.0
2024-07-23 15:45:00,209.59,209.92,209.58,209.92,6967.0,202.9886,203.3082,202.9789,203.3082,6967.0
2024-07-23 15:50:00,209.97,210.16,209.31,209.34,18871.0,203.3566,203.5406,202.7174,202.7465,18871.0
2024-07-23 15:55:00,209.31,209.68,209.31,209.5,43148.0,202.7174,203.0758,202.7174,202.9014,43148.0
2024-07-24 09:30:00,210.25,210.35,208.57,208.81,19105.0,203.6278,203.7247,202.0007,202.2332,19105.0
2024-07-24 09:35:00,208.86,210.22,208.75,209.78,5137.0,202.2816,203.5988,202.1751,203.1726,5137.0
2024-07-24 09:40:00,209.78,210.26,209.22,209.9,5050.0,203.1726,203.6375,202.6303,203.2888,5050.0
2024-07-24 09:45:00,210.04,210.32,209.39,209.56,24388.0,203.4244,203.6956,202.7949,202.9595,24388.0
2024-07-24 09:50:00,209.59,209.74,208.86,209.15,5598.0,202.9886,203.1339,202.2816,202.5625,5598.0
2024-07-24 09:55:00,209.14,209.67,208.87,209.67,22602.0,202.5528,203.0661,202.2913,203.0661,22602.0
2024-07-24 10:00:00,209.41,209.8,209.27,209.45,46906.0,202.8143,203.192,202.6787,202.853,46906.0
2024-07-24 10:05:00,209.41,209.8,209.1,209.68,20895.0,202.8143,203.192,202.514,203.0758,20895.0
2024-07-24 10:10:00,209.59,209.78,209.33,209.34,12724.0,202.9886,203.1726,202.7368,202.7465,12724.0
2024-07-24 10:15:00,209.46,209.78,209.41,209.64,8705.0,202.8627,203.1726,202.8143,203.037,8705.0
2024-07-24 10:20:00,209.6,209.91,209.58,209.58,29370.0,202.9983,203.2985,202.9789,202.9789,29370.0
2024-07-24 10:25:00,209.56,209.57,209.3,209.54,7011.0,202.9595,202.9692,202.7077,202.9402,7011.0
2024-07-24 10:30:00,209.44,209.61,209.4,209.41,7766.0,202.8433,203.008,202.8046,202.8143,7766.0
2024-07-24 10:35:00,209.37,209.55,209.26,209.26,2372.0,202.7755,202.9499,202.669,202.669,2372.0
2024-07-24 10:40:00,209.4,209.58,209.26,209.53,2000.0,202.8046,202.9789,202.669,202.9305,2000.0
2024-07-24 10:45:00,209.5,209.88,209.44,209.72,10410.0,202.9014,203.2695,202.8433,203.1145,10410.0
2024-07-24 10:50:00,209.77,210.02,209.68,209.73,18104.0,203.1629,203.4051,203.0758,203.1242,18104.0
2024-07-24 10:55:00,209.76,209.95,209.55,209.55,12333.0,203.1532,203.3373,202.9499,202.9499,12333.0
2024-07-24 11:00:00,209.64,209.64,209.36,209.57,7163.0,203.037,203.037,202.7658,202.9692,7163.0
2024-07-24 11:05:00,209.46,209.81,209.46,209.74,89777.0,202.8627,203.2017,202.8627,203.1339,89777.0
2024-07-24 11:10:00,209.77,209.77,209.55,209.67,12731.0,203.1629,203.1629,202.9499,203.0661,12731.0
2024-07-24 11:15:00,209.68,210.12,209.53,209.97,27773.0,203.0758,203.5019,202.9305,203.3566,27773.0
2024-07-24 11:20:00,209.97,210.59,209.87,210.53,4375.0,203.3566,203.9571,203.2598,203.899,4375.0
2024-07-24 11:25:00,210.53,210.73,210.39,210.61,8650.0,203.899,204.0927,203.7634,203.9765,8650.0
2024-07-24 11:30:00,210.72,210.87,210.63,210.86,1611.0,204.083,204.2283,203.9958,204.2186,1611.0
2024-07-24 11:35:00,210.95,211.16,210.67,210.7,52222.0,204.3058,204.5092,204.0346,204.0636,52222.0
2024-07-24 11:40:00,210.69,211.28,210.65,211.11,11288.0,204.054,204.6254,204.0152,204.4607,11288.0
2024-07-24 11:45:00,211.15,211.26,210.88,211.2,9039.0,204.4995,204.606,204.238,204.5479,9039.0
2024-07-24 11:50:00,211.17,211.32,211.05,211.08,5377.0,204.5188,204.6641,204.4026,204.4317,5377.0
2024-07-24 11:55:00,211.16,211.21,210.97,211.14,5574.0,204.5092,204.5576,204.3251,204.4898,5574.0
2024-07-24 12:00:00,211.25,211.8,211.22,211.74,8423.0,204.5963,205.129,204.5673,205.0709,8423.0
2024-07-24 12:05:00,211.76,211.92,211.56,211.59,9109.0,205.0903,205.2452,204.8966,204.9256,9109.0
2024-07-24 12:10:00,211.7,212.2,211.62,212.08,43321.0,205.0321,205.5164,204.9547,205.4002,43321.0
2024-07-24 12:15:00,212.18,212.69,212.04,212.37,16458.0,205.497,205.991,205.3614,205.681,16458.0
2024-07-24 12:20:00,212.42,212.81,212.36,212.78,7613.0,205.7295,206.1072,205.6714,206.0781,7613.0
2024-07-24 12:25:00,212.74,212.74,212.1,212.1,12864.0,206.0394,206.0394,205.4195,205.4195,12864.0
2024-07-24 12:30:00,212.08,212.39,212.07,212.08,13203.0,205.4002,205.7004,205.3905,205.4002,13203.0
2024-07-24 12:35:00,212.0,212.18,211.89,212.08,2018.0,205.3227,205.497,205.2162,205.4002,2018.0
2024-07-24 12:40:00,212.1,212.2,211.81,211.81,5303.0,205.4195,205.5164,205.1387,205.1387,5303.0
2024-07-24 12:45:00,211.84,212.1,211.79,212.02,4617.0,205.1677,205.4195,205.1193,205.3421,4617.0
2024-07-24 12:50:00,212.03,212.03,211.38,211.49,3347.0,205.3518,205.3518,204.7222,204.8288,3347.0
2024-07-24 12:55:00,211.56,211.82,211.53,211.7,3300.0,204.8966,205.1484,204.8675,205.0321,3300.0
2024-07-24 13:00:00,211.82,211.89,211.68,211.75,4962.0,205.1484,205.2162,205.0128,205.0806,4962.0
2024-07-24 13:05:00,211.81,211.95,211.68,211.92,2220.0,205.1387,205.2743,205.0128,205.2452,2220.0
2024-07-24 13:10:00,211.98,211.98,211.79,211.8,2308.0,205.3033,205.3033,205.1193,205.129,2308.0
2024-07-24 13:15:00,211.84,212.04,211.72,211.72,2075.0,205.1677,205.3614,205.0515,205.0515,2075.0
2024-07-24 13:20:00,211.78,211.78,211.59,211.7,2779.0,205.1096,205.1096,204.9256,205.0321,2779.0
2024-07-24 13:25:00,211.76,211.76,211.52,211.53,2047.0,205.0903,205.0903,204.8578,204.8675,2047.0
2024-07-24 13:30:00,211.47,211.53,211.29,211.43,15115.0,204.8094,204.8675,204.6351,204.7706,15115.0
2024-07-24 13:35:00,211.52,211.52,211.21,211.23,7586.0,204.8578,204.8578,204.5576,204.5769,7586.0
2024-07-24 13:40:00,211.15,211.42,211.15,211.32,2579.0,204.4995,204.761,204.4995,204.6641,2579.0
2024-07-24 13:45:00,211.25,211.55,211.07,211.46,8224.0,204.5963,204.8869,204.422,204.7997,8224.0
2024-07-24 13:50:00,211.46,211.68,211.38,211.58,2992.0,204.7997,205.0128,204.7222,204.9159,2992.0
2024-07-24 13:55:00,211.6,211.7,211.37,211.37,5847.0,204.9353,205.0321,204.7125,204.7125,5847.0
2024-07-24 14:00:00,211.44,211.64,211.4,211.5,6698.0,204.7803,204.974,204.7416,204.8384,6698.0
2024-07-24 14:05:00,211.5,211.61,211.32,211.61,5596.0,204.8384,204.945,204.6641,204.945,5596.0
2024-07-24 14:10:00,211.66,211.67,211.32,211.34,5719.0,204.9934,205.0031,204.6641,204.6835,5719.0
2024-07-24 14:15:00,211.26,211.29,211.11,211.19,10166.0,204.606,204.6351,204.4607,204.5382,10166.0
2024-07-24 14:20:00,211.19,211.29,211.11,211.25,3920.0,204.5382,204.6351,204.4607,204.5963,3920.0
2024-07-24 14:25:00,211.26,211.28,210.96,211.12,4545.0,204.606,204.6254,204.3155,204.4704,4545.0
2024-07-24 14:30:00,211.14,211.27,211.09,211.25,4959.0,204.4898,204.6157,204.4414,204.5963,4959.0
2024-07-24 14:35:00,211.19,211.2,210.31,210.7,50857.0,204.5382,204.5479,203.6859,204.0636,50857.0
2024-07-24 14:40:00,210.67,210.71,210.33,210.33,1610.0,204.0346,204.0733,203.7053,203.7053,1610.0
2024-07-24 14:45:00,210.46,210.58,210.3,210.33,6597.0,203.8312,203.9474,203.6762,203.7053,6597.0
2024-07-24 14:50:00,210.33,210.33,209.81,209.91,11880.0,203.7053,203.7053,203.2017,203.2985,11880.0
2024-07-24 14:55:00,210.01,210.2,209.82,209.84,16320.0,203.3954,203.5794,203.2114,203.2307,16320.0
2024-07-24 15:00:00,209.84,209.85,209.37,209.51,11319.0,203.2307,203.2404,202.7755,202.9111,11319.0
2024-07-24 15:05:00,209.56,209.75,209.13,209.2,22242.0,202.9595,203.1436,202.5431,202.6109,22242.0
2024-07-24 15:10:00,209.24,209.66,209.21,209.59,17671.0,202.6496,203.0564,202.6206,202.9886,17671.0
2024-07-24 15:15:00,209.52,209.79,209.45,209.61,6920.0,202.9208,203.1823,202.853,203.008,6920.0
2024-07-24 15:20:00,209.64,209.88,209.5,209.88,8271.0,203.037,203.2695,202.9014,203.2695,8271.0
2024-07-24 15:25:00,209.83,210.03,209.72,209.88,12227.0,203.221,203.4147,203.1145,203.2695,12227.0
2024-07-24 15:30:00,209.96,210.16,209.92,209.99,12044.0,203.3469,203.5406,203.3082,203.376,12044.0
2024-07-24 15:35:00,209.93,210.21,209.88,210.11,11294.0,203.3179,203.5891,203.2695,203.4922,11294.0
2024-07-24 15:40:00,210.17,210.42,210.09,210.33,16358.0,203.5503,203.7925,203.4729,203.7053,16358.0
2024-07-24 15:45:00,210.26,210.31,209.78,209.88,22519.0,203.6375,203.6859,203.1726,203.2695,22519.0
2024-07-24 15:50:00,209.91,210.06,209.36,209.47,35132.0,203.2985,203.4438,202.7658,202.8724,35132.0
2024-07-24 15:55:00,209.41,209.63,209.18,209.47,90988.0,202.8143,203.0273,202.5915,202.8724,90988.0
2024-07-25 09:30:00,210.54,210.95,209.22,209.22,21770.0,203.9087,204.3058,202.6303,202.6303,21770.0
2024-07-25 09:35:00,209.83,211.41,209.26,210.59,13308.0,203.221,204.7513,202.669,203.9571,13308.0
2024-07-25 09:40:00,211.19,212.82,211.14,212.82,9819.0,204.5382,206.1169,204.4898,206.1169,9819.0
2024-07-25 09:45:00,212.71,213.61,212.44,213.5,28939.0,206.0103,206.882,205.7488,206.7755,28939.0
2024-07-25 09:50:00,213.46,215.58,213.44,215.56,50061.0,206.7367,208.7899,206.7173,208.7706,50061.0
2024-07-25 09:55:00,215.55,215.86,214.65,214.65,29264.0,208.7609,209.0611,207.8892,207.8892,29264.0
2024-07-25 10:00:00,214.55,215.11,214.28,214.65,10113.0,207.7924,208.3347,207.5309,207.8892,10113.0
2024-07-25 10:05:00,214.5,215.19,213.81,214.85,62691.0,207.744,208.4122,207.0757,208.0829,62691.0
2024-07-25 10:10:00,214.76,215.31,214.58,214.99,82247.0,207.9958,208.5284,207.8214,208.2185,82247.0
2024-07-25 10:15:00,214.87,214.87,214.12,214.36,7222.0,208.1023,208.1023,207.3759,207.6084,7222.0
2024-07-25 10:20:00,214.27,214.66,213.77,214.52,10579.0,207.5212,207.8989,207.0369,207.7633,10579.0
2024-07-25 10:25:00,214.52,214.67,213.82,213.96,3985.0,207.7633,207.9086,207.0854,207.221,3985.0
2024-07-25 10:30:00,213.88,214.04,213.27,213.39,11098.0,207.1435,207.2984,206.5527,206.6689,11098.0
2024-07-25 10:35:00,213.49,213.5,212.9,213.2,18995.0,206.7658,206.7755,206.1943,206.4849,18995.0
2024-07-25 10:40:00,213.07,213.24,212.63,213.16,28192.0,206.359,206.5236,205.9329,206.4462,28192.0
2024-07-25 10:45:00,213.15,213.32,212.36,212.74,21050.0,206.4365,206.6011,205.6714,206.0394,21050.0
2024-07-25 10:50:00,212.74,212.94,211.99,211.99,19913.0,206.0394,206.2331,205.313,205.313,19913.0
2024-07-25 10:55:00,212.26,212.58,211.83,211.91,22969.0,205.5745,205.8844,205.158,205.2355,22969.0
2024-07-25 11:00:00,211.84,212.53,211.79,212.46,46673.0,205.1677,205.836,205.1193,205.7682,46673.0
2024-07-25 11:05:00,212.46,212.57,211.72,212.09,12642.0,205.7682,205.8747,205.0515,205.4099,12642.0
2024-07-25 11:10:00,212.09,212.34,211.79,212.14,18572.0,205.4099,205.652,205.1193,205.4583,18572.0
2024-07-25 11:15:00,212.28,213.37,212.22,213.08,15614.0,205.5939,206.6495,205.5358,206.3687,15614.0
2024-07-25 11:20:00,213.11,213.81,213.11,213.49,8600.0,206.3977,207.0757,206.3977,206.7658,8600.0
2024-07-25 11:25:00,213.38,213.4,212.65,212.69,8883.0,206.6592,206.6786,205.9522,205.991,8883.0
2024-07-25 11:30:00,212.69,212.97,212.65,212.79,2907.0,205.991,206.2621,205.9522,206.0878,2907.0
2024-07-25 11:35:00,212.86,212.87,212.44,212.48,6797.0,206.1556,206.1653,205.7488,205.7876,6797.0
2024-07-25 11:40:00,212.38,212.8,212.37,212.4,15219.0,205.6907,206.0975,205.681,205.7101,15219.0
2024-07-25 11:45:00,212.44,212.69,212.03,212.05,7202.0,205.7488,205.991,205.3518,205.3711,7202.0
2024-07-25 11:50:00,212.13,212.14,211.91,212.14,4251.0,205.4486,205.4583,205.2355,205.4583,4251.0
2024-07-25 11:55:00,212.14,212.67,212.11,212.4,16978.0,205.4583,205.9716,205.4292,205.7101,16978.0
2024-07-25 12:00:00,212.39,212.57,212.17,212.52,12242.0,205.7004,205.8747,205.4873,205.8263,12242.0
2024-07-25 12:05:00,212.48,212.49,212.05,212.05,3618.0,205.7876,205.7973,205.3711,205.3711,3618.0
2024-07-25 12:10:00,212.11,212.34,212.01,212.34,3034.0,205.4292,205.652,205.3324,205.652,3034.0
2024-07-25 12:15:00,212.24,212.39,211.94,212.39,3722.0,205.5551,205.7004,205.2646,205.7004,3722.0
2024-07-25 12:20:00,212.4,212.45,212.13,212.21,4974.0,205.7101,205.7585,205.4486,205.5261,4974.0
2024-07-25 12:25:00,212.34,212.34,211.88,212.04,17043.0,205.652,205.652,205.2065,205.3614,17043.0
2024-07-25 12:30:00,212.1,212.45,212.07,212.28,6053.0,205.4195,205.7585,205.3905,205.5939,6053.0
2024-07-25 12:35:00,212.28,212.46,212.13,212.19,5977.0,205.5939,205.7682,205.4486,205.5067,5977.0
2024-07-25 12:40:00,212.21,212.28,212.09,212.18,2791.0,205.5261,205.5939,205.4099,205.497,2791.0
2024-07-25 12:45:00,212.24,212.24,211.61,211.81,8740.0,205.5551,205.5551,204.945,205.1387,8740.0
2024-07-25 12:50:00,211.83,211.9,211.56,211.9,3042.0,205.158,205.2258,204.8966,205.2258,3042.0
2024-07-25 12:55:00,212.0,212.13,211.56,211.56,2600.0,205.3227,205.4486,204.8966,204.8966,2600.0
2024-07-25 13:00:00,211.48,211.74,211.41,211.43,3676.0,204.8191,205.0709,204.7513,204.7706,3676.0
2024-07-25 13:05:00,211.53,211.85,211.5,211.85,4900.0,204.8675,205.1774,204.8384,205.1774,4900.0
2024-07-25 13:10:00,211.73,211.85,211.58,211.58,5066.0,205.0612,205.1774,204.9159,204.9159,5066.0
2024-07-25 13:15:00,211.59,211.67,211.19,211.28,11020.0,204.9256,205.0031,204.5382,204.6254,11020.0
2024-07-25 13:20:00,211.28,211.29,211.1,211.14,2144.0,204.6254,204.6351,204.451,204.4898,2144.0
2024-07-25 13:25:00,211.12,211.17,210.78,210.81,4200.0,204.4704,204.5188,204.1411,204.1702,4200.0
2024-07-25 13:30:00,210.75,210.8,210.26,210.38,11638.0,204.1121,204.1605,203.6375,203.7537,11638.0
2024-07-25 13:35:00,210.37,210.52,210.37,210.41,3932.0,203.744,203.8893,203.744,203.7828,3932.0
2024-07-25 13:40:00,210.45,210.64,210.27,210.27,7819.0,203.8215,204.0055,203.6472,203.6472,7819.0
2024-07-25 13:45:00,210.35,210.36,210.01,210.02,4239.0,203.7247,203.7343,203.3954,203.4051,4239.0
2024-07-25 13:50:00,209.95,210.16,209.9,210.08,7078.0,203.3373,203.5406,203.2888,203.4632,7078.0
2024-07-25 13:55:00,210.16,210.42,210.03,210.3,20241.0,203.5406,203.7925,203.4147,203.6762,20241.0
2024-07-25 14:00:00,210.3,210.44,210.17,210.29,6913.0,203.6762,203.8118,203.5503,203.6666,6913.0
2024-07-25 14:05:00,210.28,210.74,210.26,210.58,6798.0,203.6569,204.1024,203.6375,203.9474,6798.0
2024-07-25 14:10:00,210.61,210.61,210.04,210.04,10346.0,203.9765,203.9765,203.4244,203.4244,10346.0
2024-07-25 14:15:00,210.22,210.22,209.73,209.84,10758.0,203.5988,203.5988,203.1242,203.2307,10758.0
2024-07-25 14:20:00,209.88,210.29,209.87,210.29,6399.0,203.2695,203.6666,203.2598,203.6666,6399.0
2024-07-25 14:25:00,210.32,210.39,209.72,209.73,4360.0,203.6956,203.7634,203.1145,203.1242,4360.0
2024-07-25 14:30:00,209.78,209.89,209.56,209.81,6016.0,203.1726,203.2792,202.9595,203.2017,6016.0
2024-07-25 14:35:00,209.93,209.99,209.81,209.91,3571.0,203.3179,203.376,203.2017,203.2985,3571.0
2024-07-25 14:40:00,209.97,210.07,209.83,210.07,5814.0,203.3566,203.4535,203.221,203.4535,5814.0
2024-07-25 14:45:00,209.93,210.1,209.6,209.7,3247.0,203.3179,203.4825,202.9983,203.0951,3247.0
2024-07-25 14:50:00,209.7,209.7,209.48,209.53,4100.0,203.0951,203.0951,202.8821,202.9305,4100.0
2024-07-25 14:55:00,209.53,209.78,209.4,209.77,8080.0,202.9305,203.1726,202.8046,203.1629,8080.0
2024-07-25 15:00:00,209.82,209.82,209.3,209.49,12223.0,203.2114,203.2114,202.7077,202.8918,12223.0
2024-07-25 15:05:00,209.48,209.61,209.12,209.21,12836.0,202.8821,203.008,202.5334,202.6206,12836.0
2024-07-25 15:10:00,209.25,209.61,209.25,209.48,14118.0,202.6593,203.008,202.6593,202.8821,14118.0
2024-07-25 15:15:00,209.54,209.81,209.5,209.74,10206.0,202.9402,203.2017,202.9014,203.1339,10206.0
2024-07-25 15:20:00,209.68,209.79,209.48,209.56,8996.0,203.0758,203.1823,202.8821,202.9595,8996.0
2024-07-25 15:25:00,209.68,210.02,209.58,209.98,13398.0,203.0758,203.4051,202.9789,203.3663,13398.0
2024-07-25 15:30:00,210.0,210.09,209.76,209.92,11008.0,203.3857,203.4729,203.1532,203.3082,11008.0
2024-07-25 15:35:00,209.92,209.92,209.37,209.46,14600.0,203.3082,203.3082,202.7755,202.8627,14600.0
2024-07-25 15:40:00,209.46,209.64,209.24,209.55,17677.0,202.8627,203.037,202.6496,202.9499,17677.0
2024-07-25 15:45:00,209.56,210.09,209.53,210.01,21862.0,202.9595,203.4729,202.9305,203.3954,21862.0
2024-07-25 15:50:00,210.02,210.45,209.91,210.0,30343.0,203.4051,203.8215,203.2985,203.3857,30343.0
2024-07-25 15:55:00,209.89,210.24,209.83,209.91,72900.0,203.2792,203.6181,203.221,203.2985,72900.0
2024-07-26 09:30:00,210.81,212.53,210.06,211.96,34873.0,204.1702,205.836,203.4438,205.284,34873.0
2024-07-26 09:35:00,212.05,212.75,211.08,211.67,23457.0,205.3711,206.0491,204.4317,205.0031,23457.0
2024-07-26 09:40:00,211.8,212.0,211.45,211.66,38548.0,205.129,205.3227,204.79,204.9934,38548.0
2024-07-26 09:45:00,211.64,211.94,211.33,211.65,7639.0,204.974,205.2646,204.6738,204.9837,7639.0
2024-07-26 09:50:00,212.04,212.06,211.63,211.66,23530.0,205.3614,205.3808,204.9643,204.9934,23530.0
2024-07-26 09:55:00,211.71,211.87,211.13,211.35,9553.0,205.0418,205.1968,204.4801,204.6932,9553.0
2024-07-26 10:00:00,211.35,212.36,211.35,212.36,7573.0,204.6932,205.6714,204.6932,205.6714,7573.0
2024-07-26 10:05:00,212.52,213.0,212.23,212.42,7064.0,205.8263,206.2912,205.5455,205.7295,7064.0
2024-07-26 10:10:00,212.31,212.9,212.27,212.48,2244.0,205.6229,206.1943,205.5842,205.7876,2244.0
2024-07-26 10:15:00,212.4,212.44,211.7,211.7,31746.0,205.7101,205.7488,205.0321,205.0321,31746.0
2024-07-26 10:20:00,211.72,212.25,211.72,212.11,20510.0,205.0515,205.5648,205.0515,205.4292,20510.0
2024-07-26 10:25:00,212.13,212.57,211.91,212.35,12958.0,205.4486,205.8747,205.2355,205.6617,12958.0
2024-07-26 10:30:00,212.22,212.66,211.99,212.02,16324.0,205.5358,205.9619,205.313,205.3421,16324.0
2024-07-26 10:35:00,212.08,212.17,211.59,211.69,3569.0,205.4002,205.4873,204.9256,205.0225,3569.0
2024-07-26 10:40:00,212.0,212.01,211.43,211.54,2800.0,205.3227,205.3324,204.7706,204.8772,2800.0
2024-07-26 10:45:00,211.65,212.28,211.59,211.82,3279.0,204.9837,205.5939,204.9256,205.1484,3279.0
2024-07-26 10:50:00,211.78,212.0,211.66,211.9,3168.0,205.1096,205.3227,204.9934,205.2258,3168.0
2024-07-26 10:55:00,211.78,211.78,211.17,211.57,7515.0,205.1096,205.1096,204.5188,204.9062,7515.0
2024-07-26 11:00:00,211.58,211.86,211.47,211.56,3644.0,204.9159,205.1871,204.8094,204.8966,3644.0
2024-07-26 11:05:00,211.5,211.51,211.15,211.19,1905.0,204.8384,204.8481,204.4995,204.5382,1905.0
2024-07-26 11:10:00,211.07,211.9,211.07,211.9,4972.0,204.422,205.2258,204.422,205.2258,4972.0
2024-07-26 11:15:00,211.99,211.99,211.44,211.79,6375.0,205.313,205.313,204.7803,205.1193,6375.0
2024-07-26 11:20:00,211.86,212.52,211.86,212.24,1704.0,205.1871,205.8263,205.1871,205.5551,1704.0
2024-07-26 11:25:00,212.24,212.57,212.24,212.26,4122.0,205.5551,205.8747,205.5551,205.5745,4122.0
2024-07-26 11:30:00,212.36,212.48,212.06,212.06,6445.0,205.6714,205.7876,205.3808,205.3808,6445.0
2024-07-26 11:35:00,212.14,212.45,211.92,212.45,3363.0,205.4583,205.7585,205.2452,205.7585,3363.0
2024-07-26 11:40:00,212.39,212.4,212.14,212.32,3421.0,205.7004,205.7101,205.4583,205.6326,3421.0
2024-07-26 11:45:00,212.44,212.44,211.85,211.99,4194.0,205.7488,205.7488,205.1774,205.313,4194.0
2024-07-26 11:50:00,211.82,212.7,211.82,212.58,1700.0,205.1484,206.0006,205.1484,205.8844,1700.0
2024-07-26 11:55:00,212.59,212.87,212.48,212.83,2201.0,205.8941,206.1653,205.7876,206.1266,2201.0
2024-07-26 12:00:00,212.83,213.14,212.67,212.86,2203.0,206.1266,206.4268,205.9716,206.1556,2203.0
2024-07-26 12:05:00,212.9,213.7,212.9,213.7,7114.0,206.1943,206.9692,206.1943,206.9692,7114.0
2024-07-26 12:10:00,213.62,213.72,213.35,213.66,7020.0,206.8917,206.9885,206.6302,206.9304,7020.0
2024-07-26 12:15:00,213.55,213.75,213.52,213.66,3349.0,206.8239,207.0176,206.7948,206.9304,3349.0
2024-07-26 12:20:00,213.59,213.64,213.07,213.07,4900.0,206.8626,206.911,206.359,206.359,4900.0
2024-07-26 12:25:00,213.15,213.15,212.68,212.73,11165.0,206.4365,206.4365,205.9813,206.0297,11165.0
2024-07-26 12:30:00,212.69,212.82,212.42,212.46,2308.0,205.991,206.1169,205.7295,205.7682,2308.0
2024-07-26 12:35:00,212.48,212.88,212.31,212.85,10570.0,205.7876,206.175,205.6229,206.1459,10570.0
2024-07-26 12:40:00,212.87,213.04,212.74,213.04,14000.0,206.1653,206.3299,206.0394,206.3299,14000.0
2024-07-26 12:45:00,213.14,213.14,212.73,212.77,6803.0,206.4268,206.4268,206.0297,206.0684,6803.0
2024-07-26 12:50:00,212.81,212.92,212.71,212.86,5778.0,206.1072,206.2137,206.0103,206.1556,5778.0
2024-07-26 12:55:00,212.8,213.26,212.8,213.19,4017.0,206.0975,206.543,206.0975,206.4752,4017.0
2024-07-26 13:00:00,213.19,213.35,213.0,213.01,5261.0,206.4752,206.6302,206.2912,206.3009,5261.0
2024-07-26 13:05:00,212.95,213.17,212.95,213.14,2863.0,206.2428,206.4558,206.2428,206.4268,2863.0
2024-07-26 13:10:00,213.07,213.13,212.91,212.91,1828.0,206.359,206.4171,206.204,206.204,1828.0
2024-07-26 13:15:00,212.86,212.92,212.85,212.89,1104.0,206.1556,206.2137,206.1459,206.1847,1104.0
2024-07-26 13:20:00,212.89,213.21,212.89,213.21,11937.0,206.1847,206.4946,206.1847,206.4946,11937.0
2024-07-26 13:25:00,213.15,213.32,213.0,213.03,6042.0,206.4365,206.6011,206.2912,206.3203,6042.0
2024-07-26 13:30:00,213.12,213.28,213.0,213.01,9911.0,206.4074,206.5624,206.2912,206.3009,9911.0
2024-07-26 13:35:00,212.99,212.99,212.52,212.53,5448.0,206.2815,206.2815,205.8263,205.836,5448.0
2024-07-26 13:40:00,212.45,212.83,212.28,212.38,6746.0,205.7585,206.1266,205.5939,205.6907,6746.0
2024-07-26 13:45:00,212.28,212.71,212.22,212.38,9971.0,205.5939,206.0103,205.5358,205.6907,9971.0
2024-07-26 13:50:00,212.37,212.65,212.37,212.47,7572.0,205.681,205.9522,205.681,205.7779,7572.0
2024-07-26 13:55:00,212.5,212.81,212.5,212.56,7101.0,205.8069,206.1072,205.8069,205.8651,7101.0
2024-07-26 14:00:00,212.53,212.76,212.36,212.6,5941.0,205.836,206.0588,205.6714,205.9038,5941.0
2024-07-26 14:05:00,212.49,212.55,212.23,212.23,9524.0,205.7973,205.8554,205.5455,205.5455,9524.0
2024-07-26 14:10:00,212.35,212.47,212.19,212.23,4784.0,205.6617,205.7779,205.5067,205.5455,4784.0
2024-07-26 14:15:00,212.31,212.61,212.31,212.45,1700.0,205.6229,205.9135,205.6229,205.7585,1700.0
2024-07-26 14:20:00,212.65,212.74,212.41,212.55,3457.0,205.9522,206.0394,205.7198,205.8554,3457.0
2024-07-26 14:25:00,212.53,212.68,212.42,212.44,3209.0,205.836,205.9813,205.7295,205.7488,3209.0
2024-07-26 14:30:00,212.53,212.54,212.28,212.4,3445.0,205.836,205.8457,205.5939,205.7101,3445.0
2024-07-26 14:35:00,212.49,212.74,212.42,212.68,2009.0,205.7973,206.0394,205.7295,205.9813,2009.0
2024-07-26 14:40:00,212.62,212.67,212.36,212.65,4737.0,205.9232,205.9716,205.6714,205.9522,4737.0
2024-07-26 14:45:00,212.6,212.65,212.36,212.42,3991.0,205.9038,205.9522,205.6714,205.7295,3991.0
2024-07-26 14:50:00,212.43,212.51,212.14,212.31,8254.0,205.7392,205.8166,205.4583,205.6229,8254.0
2024-07-26 14:55:00,212.23,212.65,212.18,212.6,5230.0,205.5455,205.9522,205.497,205.9038,5230.0
2024-07-26 15:00:00,212.42,212.69,212.38,212.55,3676.0,205.7295,205.991,205.6907,205.8554,3676.0
2024-07-26 15:05:00,212.49,212.72,212.42,212.65,4726.0,205.7973,206.02,205.7295,205.9522,4726.0
2024-07-26 15:10:00,212.71,213.07,212.71,213.0,5227.0,206.0103,206.359,206.0103,206.2912,5227.0
2024-07-26 15:15:00,213.06,213.27,213.03,213.27,2370.0,206.3493,206.5527,206.3203,206.5527,2370.0
2024-07-26 15:20:00,213.28,213.31,213.03,213.31,6181.0,206.5624,206.5914,206.3203,206.5914,6181.0
2024-07-26 15:25:00,213.28,213.55,213.23,213.29,8668.0,206.5624,206.8239,206.514,206.5721,8668.0
2024-07-26 15:30:00,213.23,213.36,212.82,213.04,15926.0,206.514,206.6399,206.1169,206.3299,15926.0
2024-07-26 15:35:00,212.95,213.51,212.89,213.43,12688.0,206.2428,206.7851,206.1847,206.7077,12688.0
2024-07-26 15:40:00,213.54,213.81,213.46,213.81,15917.0,206.8142,207.0757,206.7367,207.0757,15917.0
2024-07-26 15:45:00,213.78,214.06,213.63,214.05,23873.0,207.0466,207.3178,206.9014,207.3081,23873.0
2024-07-26 15:50:00,213.98,214.12,212.95,212.95,43001.0,207.2403,207.3759,206.2428,206.2428,43001.0
2024-07-26 15:55:00,213.03,213.89,213.03,213.85,106124.0,206.3203,207.1532,206.3203,207.1144,106124.0
2024-07-29 09:30:00,213.72,213.72,212.04,212.79,44246.0,206.9885,206.9885,205.3614,206.0878,44246.0
2024-07-29 09:35:00,212.4,212.4,211.0,211.75,10800.0,205.7101,205.7101,204.3542,205.0806,10800.0
2024-07-29 09:40:00,211.78,212.72,211.78,212.48,3329.0,205.1096,206.02,205.1096,205.7876,3329.0
2024-07-29 09:45:00,212.16,213.28,212.1,212.82,5322.0,205.4777,206.5624,205.4195,206.1169,5322.0
2024-07-29 09:50:00,212.84,213.24,212.68,213.16,11687.0,206.1362,206.5236,205.9813,206.4462,11687.0
2024-07-29 09:55:00,213.12,213.55,213.12,213.2,8449.0,206.4074,206.8239,206.4074,206.4849,8449.0
2024-07-29 10:00:00,213.2,213.44,212.72,213.43,29085.0,206.4849,206.7173,206.02,206.7077,29085.0
2024-07-29 10:05:00,213.4,213.76,213.23,213.67,33116.0,206.6786,207.0273,206.514,206.9401,33116.0
2024-07-29 10:10:00,213.67,213.79,212.3,212.3,27744.0,206.9401,207.0563,205.6132,205.6132,27744.0
2024-07-29 10:15:00,212.41,212.47,212.06,212.27,11313.0,205.7198,205.7779,205.3808,205.5842,11313.0
2024-07-29 10:20:00,212.15,213.19,212.14,212.92,11492.0,205.468,206.4752,205.4583,206.2137,11492.0
2024-07-29 10:25:00,212.67,212.67,212.38,212.43,20695.0,205.9716,205.9716,205.6907,205.7392,20695.0
2024-07-29 10:30:00,212.45,212.49,211.98,212.09,12032.0,205.7585,205.7973,205.3033,205.4099,12032.0
2024-07-29 10:35:00,212.06,212.27,211.99,212.26,6824.0,205.3808,205.5842,205.313,205.5745,6824.0
2024-07-29 10:40:00,212.35,212.56,212.26,212.46,7198.0,205.6617,205.8651,205.5745,205.7682,7198.0
2024-07-29 10:45:00,212.33,212.39,212.06,212.3,5590.0,205.6423,205.7004,205.3808,205.6132,5590.0
2024-07-29 10:50:00,212.09,212.73,212.09,212.73,9432.0,205.4099,206.0297,205.4099,206.0297,9432.0
2024-07-29 10:55:00,212.74,213.29,212.73,213.19,13109.0,206.0394,206.5721,206.0297,206.4752,13109.0
2024-07-29 11:00:00,213.19,213.48,213.1,213.1,7666.0,206.4752,206.7561,206.388,206.388,7666.0
2024-07-29 11:05:00,213.08,213.22,212.89,213.22,6417.0,206.3687,206.5043,206.1847,206.5043,6417.0
2024-07-29 11:10:00,213.21,213.34,213.1,213.14,21268.0,206.4946,206.6205,206.388,206.4268,21268.0
2024-07-29 11:15:00,213.11,213.46,213.11,213.44,22066.0,206.3977,206.7367,206.3977,206.7173,22066.0
2024-07-29 11:20:00,213.41,213.74,213.41,213.53,7656.0,206.6883,207.0079,206.6883,206.8045,7656.0
2024-07-29 11:25:00,213.61,213.74,213.33,213.39,10857.0,206.882,207.0079,206.6108,206.6689,10857.0
2024-07-29 11:30:00,213.38,213.78,213.33,213.64,26759.0,206.6592,207.0466,206.6108,206.911,26759.0
2024-07-29 11:35:00,213.66,213.85,213.39,213.4,8047.0,206.9304,207.1144,206.6689,206.6786,8047.0
2024-07-29 11:40:00,213.31,213.31,212.85,213.2,6447.0,206.5914,206.5914,206.1459,206.4849,6447.0
2024-07-29 11:45:00,213.15,213.4,213.11,213.32,6431.0,206.4365,206.6786,206.3977,206.6011,6431.0
2024-07-29 11:50:00,213.29,213.49,213.28,213.33,4937.0,206.5721,206.7658,206.5624,206.6108,4937.0
2024-07-29 11:55:00,213.33,213.67,213.33,213.58,9020.0,206.6108,206.9401,206.6108,206.8529,9020.0
2024-07-29 12:00:00,213.64,213.87,213.64,213.87,10833.0,206.911,207.1338,206.911,207.1338,10833.0
2024-07-29 12:05:00,213.8,214.19,213.8,214.19,4596.0,207.066,207.4437,207.066,207.4437,4596.0
2024-07-29 12:10:00,214.19,214.29,213.92,214.28,3841.0,207.4437,207.5406,207.1822,207.5309,3841.0
2024-07-29 12:15:00,214.24,214.31,213.87,213.87,3084.0,207.4921,207.5599,207.1338,207.1338,3084.0
2024-07-29 12:20:00,214.0,214.09,213.75,213.81,8457.0,207.2597,207.3469,207.0176,207.0757,8457.0
2024-07-29 12:25:00,213.8,213.8,213.31,213.57,4566.0,207.066,207.066,206.5914,206.8432,4566.0
2024-07-29 12:30:00,213.58,213.85,213.57,213.81,1947.0,206.8529,207.1144,206.8432,207.0757,1947.0
2024-07-29 12:35:00,213.91,213.99,213.81,213.96,3268.0,207.1725,207.25,207.0757,207.221,3268.0
2024-07-29 12:40:00,213.94,214.01,213.84,213.94,2914.0,207.2016,207.2694,207.1047,207.2016,2914.0
2024-07-29 12:45:00,213.78,213.86,213.61,213.7,2990.0,207.0466,207.1241,206.882,206.9692,2990.0
2024-07-29 12:50:00,213.59,213.9,213.58,213.78,3684.0,206.8626,207.1629,206.8529,207.0466,3684.0
2024-07-29 12:55:00,213.8,214.0,213.68,213.72,4050.0,207.066,207.2597,206.9498,206.9885,4050.0
2024-07-29 13:00:00,213.78,213.82,213.36,213.39,3993.0,207.0466,207.0854,206.6399,206.6689,3993.0
2024-07-29 13:05:00,213.39,213.71,213.33,213.68,8309.0,206.6689,206.9788,206.6108,206.9498,8309.0
2024-07-29 13:10:00,213.73,213.82,213.62,213.71,3147.0,206.9982,207.0854,206.8917,206.9788,3147.0
2024-07-29 13:15:00,213.71,213.72,213.61,213.63,5015.0,206.9788,206.9885,206.882,206.9014,5015.0
2024-07-29 13:20:00,213.56,213.64,213.49,213.51,3274.0,206.8336,206.911,206.7658,206.7851,3274.0
2024-07-29 13:25:00,213.44,213.63,213.41,213.56,4712.0,206.7173,206.9014,206.6883,206.8336,4712.0
2024-07-29 13:30:00,213.48,213.48,213.2,213.3,4389.0,206.7561,206.7561,206.4849,206.5817,4389.0
2024-07-29 13:35:00,213.31,213.31,213.04,213.17,8602.0,206.5914,206.5914,206.3299,206.4558,8602.0
2024-07-29 13:40:00,213.22,213.58,213.21,213.56,5005.0,206.5043,206.8529,206.4946,206.8336,5005.0
2024-07-29 13:45:00,213.56,213.65,213.5,213.56,3857.0,206.8336,206.9207,206.7755,206.8336,3857.0
2024-07-29 13:50:00,213.56,213.71,213.55,213.68,4352.0,206.8336,206.9788,206.8239,206.9498,4352.0
2024-07-29 13:55:00,213.71,213.71,213.63,213.7,5642.0,206.9788,206.9788,206.9014,206.9692,5642.0
2024-07-29 14:00:00,213.56,213.63,213.45,213.56,3257.0,206.8336,206.9014,206.727,206.8336,3257.0
2024-07-29 14:05:00,213.56,213.73,213.53,213.67,68700.0,206.8336,206.9982,206.8045,206.9401,68700.0
2024-07-29 14:10:00,213.7,213.75,213.56,213.57,4215.0,206.9692,207.0176,206.8336,206.8432,4215.0
2024-07-29 14:15:00,213.54,213.7,213.44,213.62,2869.0,206.8142,206.9692,206.7173,206.8917,2869.0
2024-07-29 14:20:00,213.71,213.73,213.6,213.64,8442.0,206.9788,206.9982,206.8723,206.911,8442.0
2024-07-29 14:25:00,213.58,213.84,213.56,213.84,18047.0,206.8529,207.1047,206.8336,207.1047,18047.0
2024-07-29 14:30:00,213.88,213.97,213.78,213.93,5432.0,207.1435,207.2306,207.0466,207.1919,5432.0
2024-07-29 14:35:00,213.93,213.93,213.76,213.87,3819.0,207.1919,207.1919,207.0273,207.1338,3819.0
2024-07-29 14:40:00,213.94,214.2,213.87,214.2,5016.0,207.2016,207.4534,207.1338,207.4534,5016.0
2024-07-29 14:45:00,214.23,214.39,214.16,214.24,6643.0,207.4825,207.6374,207.4147,207.4921,6643.0
2024-07-29 14:50:00,214.24,214.3,214.02,214.13,2832.0,207.4921,207.5503,207.2791,207.3856,2832.0
2024-07-29 14:55:00,214.09,214.27,214.09,214.25,5318.0,207.3469,207.5212,207.3469,207.5018,5318.0
2024-07-29 15:00:00,214.16,214.22,214.09,214.19,3881.0,207.4147,207.4728,207.3469,207.4437,3881.0
2024-07-29 15:05:00,214.16,214.27,214.06,214.14,6216.0,207.4147,207.5212,207.3178,207.3953,6216.0
2024-07-29 15:10:00,214.14,214.18,213.99,214.04,4386.0,207.3953,207.434,207.25,207.2984,4386.0
2024-07-29 15:15:00,214.04,214.21,213.99,214.19,8245.0,207.2984,207.4631,207.25,207.4437,8245.0
2024-07-29 15:20:00,214.2,214.2,214.04,214.13,6671.0,207.4534,207.4534,207.2984,207.3856,6671.0
2024-07-29 15:25:00,214.13,214.33,214.07,214.31,10238.0,207.3856,207.5793,207.3275,207.5599,10238.0
2024-07-29 15:30:00,214.38,214.39,214.0,214.3,11600.0,207.6277,207.6374,207.2597,207.5503,11600.0
2024-07-29 15:35:00,214.28,214.8,214.28,214.71,12406.0,207.5309,208.0345,207.5309,207.9473,12406.0
2024-07-29 15:40:00,214.72,214.97,214.71,214.9,23029.0,207.957,208.1992,207.9473,208.1314,23029.0
2024-07-29 15:45:00,214.9,215.2,214.84,215.19,25325.0,208.1314,208.4219,208.0732,208.4122,25325.0
2024-07-29 15:50:00,215.21,215.59,214.71,214.86,40426.0,208.4316,208.7996,207.9473,208.0926,40426.0
2024-07-29 15:55:00,214.89,215.07,214.69,214.89,72414.0,208.1217,208.296,207.928,208.1217,72414.0
2024-07-30 09:30:00,220.0,222.85,219.41,221.26,107420.0,213.0707,215.831,212.4993,214.291,107420.0
2024-07-30 09:35:00,221.28,221.48,219.66,219.9,32673.0,214.3104,214.5041,212.7414,212.9739,32673.0
2024-07-30 09:40:00,219.71,220.28,219.04,219.83,10252.0,212.7899,213.3419,212.141,212.9061,10252.0
2024-07-30 09:45:00,219.66,220.79,219.03,220.31,17836.0,212.7414,213.8358,212.1313,213.371,17836.0
2024-07-30 09:50:00,220.53,221.99,220.29,221.93,25263.0,213.584,214.998,213.3516,214.9399,25263.0
2024-07-30 09:55:00,221.65,221.76,220.96,221.37,17218.0,214.6688,214.7753,214.0005,214.3976,17218.0
2024-07-30 10:00:00,221.36,221.36,219.5,219.56,26713.0,214.3879,214.3879,212.5865,212.6446,26713.0
2024-07-30 10:05:00,219.61,220.0,219.22,219.3,15051.0,212.693,213.0707,212.3153,212.3928,15051.0
2024-07-30 10:10:00,219.28,220.18,219.14,220.18,8997.0,212.3734,213.2451,212.2378,213.2451,8997.0
2024-07-30 10:15:00,219.96,220.01,219.09,219.69,6648.0,213.032,213.0804,212.1894,212.7705,6648.0
2024-07-30 10:20:00,219.44,219.56,218.35,218.35,13236.0,212.5284,212.6446,211.4727,211.4727,13236.0
2024-07-30 10:25:00,218.49,219.07,218.38,219.07,11776.0,211.6083,212.17,211.5017,212.17,11776.0
2024-07-30 10:30:00,218.95,219.37,218.59,219.07,28912.0,212.0538,212.4606,211.7051,212.17,28912.0
2024-07-30 10:35:00,219.07,219.51,218.56,219.41,25812.0,212.17,212.5962,211.6761,212.4993,25812.0
2024-07-30 10:40:00,219.35,219.88,219.23,219.49,25182.0,212.4412,212.9545,212.325,212.5768,25182.0
2024-07-30 10:45:00,219.53,220.61,219.26,220.47,9568.0,212.6155,213.6615,212.354,213.5259,9568.0
2024-07-30 10:50:00,220.47,221.08,220.04,221.02,18064.0,213.5259,214.1167,213.1095,214.0586,18064.0
2024-07-30 10:55:00,221.11,221.11,220.38,220.53,20826.0,214.1458,214.1458,213.4388,213.584,20826.0
2024-07-30 11:00:00,220.49,221.11,220.23,220.52,31874.0,213.5453,214.1458,213.2935,213.5743,31874.0
2024-07-30 11:05:00,220.68,220.76,219.65,219.84,12544.0,213.7293,213.8068,212.7317,212.9158,12544.0
2024-07-30 11:10:00,219.53,219.56,219.18,219.21,15172.0,212.6155,212.6446,212.2765,212.3056,15172.0
2024-07-30 11:15:00,219.06,219.34,217.61,218.19,31233.0,212.1603,212.4315,210.756,211.3177,31233.0
2024-07-30 11:20:00,218.28,218.65,218.04,218.06,38237.0,211.4049,211.7632,211.1725,211.1918,38237.0
2024-07-30 11:25:00,218.19,218.52,217.77,217.81,13832.0,211.3177,211.6373,210.911,210.9497,13832.0
2024-07-30 11:30:00,217.93,218.56,217.82,218.15,9489.0,211.0659,211.6761,210.9594,211.279,9489.0
2024-07-30 11:35:00,218.08,218.63,217.9,218.63,12555.0,211.2112,211.7439,211.0369,211.7439,12555.0
2024-07-30 11:40:00,218.81,218.85,218.48,218.74,20593.0,211.9182,211.9569,211.5986,211.8504,20593.0
2024-07-30 11:45:00,218.69,219.76,218.59,219.73,15631.0,211.802,212.8383,211.7051,212.8092,15631.0
2024-07-30 11:50:00,219.57,219.87,219.09,219.11,17107.0,212.6543,212.9448,212.1894,212.2088,17107.0
2024-07-30 11:55:00,219.03,219.25,218.89,218.94,10728.0,212.1313,212.3443,211.9957,212.0441,10728.0
2024-07-30 12:00:00,218.97,219.22,218.55,218.67,8260.0,212.0732,212.3153,211.6664,211.7826,8260.0
2024-07-30 12:05:00,218.59,219.34,218.47,219.19,8777.0,211.7051,212.4315,211.5889,212.2862,8777.0
2024-07-30 12:10:00,219.31,219.31,218.66,218.87,12409.0,212.4025,212.4025,211.7729,211.9763,12409.0
2024-07-30 12:15:00,218.85,219.19,218.65,219.19,4582.0,211.9569,212.2862,211.7632,212.2862,4582.0
2024-07-30 12:20:00,219.18,219.26,218.89,219.12,10003.0,212.2765,212.354,211.9957,212.2184,10003.0
2024-07-30 12:25:00,219.17,219.67,219.14,219.67,6421.0,212.2669,212.7511,212.2378,212.7511,6421.0
2024-07-30 12:30:00,219.62,220.45,219.59,220.37,8248.0,212.7027,213.5065,212.6736,213.4291,8248.0
2024-07-30 12:35:00,220.51,221.0,220.43,220.43,29142.0,213.5647,214.0392,213.4872,213.4872,29142.0
2024-07-30 12:40:00,220.43,221.08,220.43,220.97,13190.0,213.4872,214.1167,213.4872,214.0102,13190.0
2024-07-30 12:45:00,221.1,221.17,220.86,221.02,10993.0,214.1361,214.2039,213.9036,214.0586,10993.0
2024-07-30 12:50:00,221.02,221.16,220.65,220.82,8512.0,214.0586,214.1942,213.7002,213.8649,8512.0
2024-07-30 12:55:00,220.68,220.96,220.33,220.33,5128.0,213.7293,214.0005,213.3903,213.3903,5128.0
2024-07-30 13:00:00,220.29,220.76,220.26,220.76,10047.0,213.3516,213.8068,213.3225,213.8068,10047.0
2024-07-30 13:05:00,220.71,220.85,220.57,220.85,3650.0,213.7584,213.8939,213.6228,213.8939,3650.0
2024-07-30 13:10:00,220.87,220.91,220.49,220.73,5005.0,213.9133,213.9521,213.5453,213.7777,5005.0
2024-07-30 13:15:00,220.41,220.56,220.25,220.42,7770.0,213.4678,213.6131,213.3128,213.4775,7770.0
2024-07-30 13:20:00,220.53,220.95,220.41,220.68,5342.0,213.584,213.9908,213.4678,213.7293,5342.0
2024-07-30 13:25:00,220.85,221.07,220.49,220.59,5596.0,213.8939,214.107,213.5453,213.6421,5596.0
2024-07-30 13:30:00,220.39,220.41,220.05,220.05,5452.0,213.4484,213.4678,213.1191,213.1191,5452.0
2024-07-30 13:35:00,220.04,220.58,219.82,220.3,16153.0,213.1095,213.6325,212.8964,213.3613,16153.0
2024-07-30 13:40:00,220.3,220.3,219.72,219.81,1580.0,213.3613,213.3613,212.7995,212.8867,1580.0
2024-07-30 13:45:00,219.84,220.02,219.74,219.86,2362.0,212.9158,213.0901,212.8189,212.9351,2362.0
2024-07-30 13:50:00,219.91,220.42,219.9,220.42,6013.0,212.9836,213.4775,212.9739,213.4775,6013.0
2024-07-30 13:55:00,220.33,220.72,220.32,220.63,4994.0,213.3903,213.768,213.3806,213.6809,4994.0
2024-07-30 14:00:00,220.74,220.9,220.61,220.8,3877.0,213.7874,213.9424,213.6615,213.8455,3877.0
2024-07-30 14:05:00,220.71,220.85,220.64,220.69,3720.0,213.7584,213.8939,213.6906,213.739,3720.0
2024-07-30 14:10:00,220.68,221.0,220.68,220.89,10450.0,213.7293,214.0392,213.7293,213.9327,10450.0
2024-07-30 14:15:00,220.83,221.28,220.75,221.12,10106.0,213.8746,214.3104,213.7971,214.1554,10106.0
2024-07-30 14:20:00,221.04,221.11,220.91,220.94,7339.0,214.078,214.1458,213.9521,213.9811,7339.0
2024-07-30 14:25:00,220.94,220.94,220.38,220.39,9211.0,213.9811,213.9811,213.4388,213.4484,9211.0
2024-07-30 14:30:00,220.37,220.59,220.22,220.52,13854.0,213.4291,213.6421,213.2838,213.5743,13854.0
2024-07-30 14:35:00,220.55,220.98,220.47,220.67,12561.0,213.6034,214.0199,213.5259,213.7196,12561.0
2024-07-30 14:40:00,220.72,220.78,220.43,220.45,7510.0,213.768,213.8262,213.4872,213.5065,7510.0
2024-07-30 14:45:00,220.46,220.53,220.12,220.32,5457.0,213.5162,213.584,213.1869,213.3806,5457.0
2024-07-30 14:50:00,220.31,220.55,220.24,220.47,6926.0,213.371,213.6034,213.3032,213.5259,6926.0
2024-07-30 14:55:00,220.47,220.57,220.29,220.47,8819.0,213.5259,213.6228,213.3516,213.5259,8819.0
2024-07-30 15:00:00,220.41,220.67,220.32,220.56,18981.0,213.4678,213.7196,213.3806,213.6131,18981.0
2024-07-30 15:05:00,220.49,220.99,220.49,220.73,38559.0,213.5453,214.0295,213.5453,213.7777,38559.0
2024-07-30 15:10:00,220.75,221.24,220.75,221.11,8518.0,213.7971,214.2717,213.7971,214.1458,8518.0
2024-07-30 15:15:00,221.28,221.33,220.87,220.87,13138.0,214.3104,214.3588,213.9133,213.9133,13138.0
2024-07-30 15:20:00,220.9,221.16,220.78,220.87,34064.0,213.9424,214.1942,213.8262,213.9133,34064.0
2024-07-30 15:25:00,220.87,221.4,220.74,221.4,21382.0,213.9133,214.4266,213.7874,214.4266,21382.0
2024-07-30 15:30:00,221.35,222.04,221.24,221.77,15668.0,214.3782,215.0465,214.2717,214.785,15668.0
2024-07-30 15:35:00,221.8,222.54,221.79,222.46,18673.0,214.814,215.5307,214.8043,215.4532,18673.0
2024-07-30 15:40:00,222.55,222.96,222.5,222.69,24296.0,215.5404,215.9375,215.492,215.676,24296.0
2024-07-30 15:45:00,222.7,222.85,222.43,222.77,21155.0,215.6857,215.831,215.4242,215.7535,21155.0
2024-07-30 15:50:00,222.76,222.9,222.47,222.62,40074.0,215.7438,215.8794,215.4629,215.6082,40074.0
2024-07-30 15:55:00,222.64,223.46,222.64,223.08,125278.0,215.6276,216.4217,215.6276,216.0537,125278.0
2024-07-31 09:30:00,221.5,221.64,220.43,221.47,79893.0,214.5235,214.6591,213.4872,214.4944,79893.0
2024-07-31 09:35:00,221.89,221.9,219.63,219.92,42000.0,214.9012,214.9109,212.7124,212.9932,42000.0
2024-07-31 09:40:00,220.09,221.63,219.55,221.49,25255.0,213.1579,214.6494,212.6349,214.5138,25255.0
2024-07-31 09:45:00,221.5,222.33,221.5,221.65,14753.0,214.5235,215.3273,214.5235,214.6688,14753.0
2024-07-31 09:50:00,221.62,221.8,220.1,220.1,18465.0,214.6397,214.814,213.1676,213.1676,18465.0
2024-07-31 09:55:00,219.98,220.71,218.73,220.67,21078.0,213.0514,213.7584,211.8407,213.7196,21078.0
2024-07-31 10:00:00,220.72,221.11,220.05,220.28,19391.0,213.768,214.1458,213.1191,213.3419,19391.0
2024-07-31 10:05:00,220.3,221.15,220.03,220.27,27007.0,213.3613,214.1845,213.0998,213.3322,27007.0
2024-07-31 10:10:00,220.03,221.17,219.77,221.06,18816.0,213.0998,214.2039,212.848,214.0973,18816.0
2024-07-31 10:15:00,221.13,221.19,220.52,220.59,17147.0,214.1651,214.2232,213.5743,213.6421,17147.0
2024-07-31 10:20:00,220.53,220.81,220.03,220.75,21192.0,213.584,213.8552,213.0998,213.7971,21192.0
2024-07-31 10:25:00,220.73,220.98,220.42,220.73,11924.0,213.7777,214.0199,213.4775,213.7777,11924.0
2024-07-31 10:30:00,220.79,221.27,220.29,221.02,19402.0,213.8358,214.3007,213.3516,214.0586,19402.0
2024-07-31 10:35:00,221.02,221.08,220.05,220.46,15966.0,214.0586,214.1167,213.1191,213.5162,15966.0
2024-07-31 10:40:00,220.46,220.79,220.13,220.16,20079.0,213.5162,213.8358,213.1966,213.2257,20079.0
2024-07-31 10:45:00,220.18,220.55,220.08,220.29,11623.0,213.2451,213.6034,213.1482,213.3516,11623.0
2024-07-31 10:50:00,220.29,220.48,219.91,219.99,11063.0,213.3516,213.5356,212.9836,213.061,11063.0
2024-07-31 10:55:00,220.01,220.47,219.9,219.99,14057.0,213.0804,213.5259,212.9739,213.061,14057.0
2024-07-31 11:00:00,220.08,220.11,219.53,219.53,22586.0,213.1482,213.1773,212.6155,212.6155,22586.0
2024-07-31 11:05:00,219.62,219.62,218.97,219.46,17036.0,212.7027,212.7027,212.0732,212.5477,17036.0
2024-07-31 11:10:00,219.46,219.54,219.1,219.34,17023.0,212.5477,212.6252,212.1991,212.4315,17023.0
2024-07-31 11:15:00,219.5,219.5,218.99,219.15,16502.0,212.5865,212.5865,212.0925,212.2475,16502.0
2024-07-31 11:20:00,219.25,219.47,218.0,219.34,88060.0,212.3443,212.5574,211.1337,212.4315,88060.0
2024-07-31 11:25:00,219.41,219.75,219.02,219.75,18706.0,212.4993,212.8286,212.1216,212.8286,18706.0
2024-07-31 11:30:00,219.65,219.99,219.5,219.6,13563.0,212.7317,213.061,212.5865,212.6833,13563.0
2024-07-31 11:35:00,219.61,220.21,219.55,220.21,17720.0,212.693,213.2741,212.6349,213.2741,17720.0
2024-07-31 11:40:00,220.21,220.5,220.04,220.41,9417.0,213.2741,213.555,213.1095,213.4678,9417.0
2024-07-31 11:45:00,220.38,220.53,219.82,219.86,9678.0,213.4388,213.584,212.8964,212.9351,9678.0
2024-07-31 11:50:00,219.74,220.13,219.59,219.71,8151.0,212.8189,213.1966,212.6736,212.7899,8151.0
2024-07-31 11:55:00,219.69,220.31,219.68,219.9,8676.0,212.7705,213.371,212.7608,212.9739,8676.0
2024-07-31 12:00:00,219.9,220.13,219.68,219.71,11906.0,212.9739,213.1966,212.7608,212.7899,11906.0
2024-07-31 12:05:00,219.76,220.66,219.75,220.62,6677.0,212.8383,213.7099,212.8286,213.6712,6677.0
2024-07-31 12:10:00,220.64,220.77,220.21,220.39,8323.0,213.6906,213.8165,213.2741,213.4484,8323.0
2024-07-31 12:15:00,220.19,220.38,220.0,220.09,15754.0,213.2547,213.4388,213.0707,213.1579,15754.0
2024-07-31 12:20:00,220.15,220.97,220.1,220.91,12353.0,213.216,214.0102,213.1676,213.9521,12353.0
2024-07-31 12:25:00,220.89,221.16,220.64,220.66,28669.0,213.9327,214.1942,213.6906,213.7099,28669.0
2024-07-31 12:30:00,220.7,220.84,220.26,220.29,24927.0,213.7487,213.8843,213.3225,213.3516,24927.0
2024-07-31 12:35:00,220.37,221.24,220.28,221.12,48065.0,213.4291,214.2717,213.3419,214.1554,48065.0
2024-07-31 12:40:00,221.01,222.29,220.88,222.29,12219.0,214.0489,215.2886,213.923,215.2886,12219.0
2024-07-31 12:45:00,222.14,222.27,221.3,221.45,20781.0,215.1433,215.2692,214.3298,214.4751,20781.0
2024-07-31 12:50:00,221.45,221.56,220.98,221.26,9975.0,214.4751,214.5816,214.0199,214.291,9975.0
2024-07-31 12:55:00,221.27,221.65,221.18,221.65,13317.0,214.3007,214.6688,214.2136,214.6688,13317.0
2024-07-31 13:00:00,221.59,221.85,221.43,221.43,8862.0,214.6106,214.8625,214.4557,214.4557,8862.0
2024-07-31 13:05:00,221.48,221.94,221.39,221.73,8450.0,214.5041,214.9496,214.4169,214.7462,8450.0
2024-07-31 13:10:00,221.69,221.74,221.29,221.39,15043.0,214.7075,214.7559,214.3201,214.4169,15043.0
2024-07-31 13:15:00,221.4,221.65,221.0,221.0,10718.0,214.4266,214.6688,214.0392,214.0392,10718.0
2024-07-31 13:20:00,221.13,221.35,220.98,221.18,12598.0,214.1651,214.3782,214.0199,214.2136,12598.0
2024-07-31 13:25:00,221.18,221.24,220.68,220.92,12156.0,214.2136,214.2717,213.7293,213.9617,12156.0
2024-07-31 13:30:00,220.91,220.94,220.62,220.94,12746.0,213.9521,213.9811,213.6712,213.9811,12746.0
2024-07-31 13:35:00,220.92,220.99,220.64,220.75,8419.0,213.9617,214.0295,213.6906,213.7971,8419.0
2024-07-31 13:40:00,220.67,221.35,220.67,221.27,12079.0,213.7196,214.3782,213.7196,214.3007,12079.0
2024-07-31 13:45:00,221.28,221.38,220.74,220.76,8430.0,214.3104,214.4073,213.7874,213.8068,8430.0
2024-07-31 13:50:00,220.72,221.86,220.72,221.75,15687.0,213.768,214.8721,213.768,214.7656,15687.0
2024-07-31 13:55:00,221.82,221.93,221.01,221.08,12575.0,214.8334,214.9399,214.0489,214.1167,12575.0
2024-07-31 14:00:00,221.41,221.72,220.63,221.43,9499.0,214.4363,214.7365,213.6809,214.4557,9499.0
2024-07-31 14:05:00,221.58,221.88,221.31,221.47,12912.0,214.601,214.8915,214.3395,214.4944,12912.0
2024-07-31 14:10:00,221.68,221.76,221.45,221.76,6637.0,214.6978,214.7753,214.4751,214.7753,6637.0
2024-07-31 14:15:00,221.83,221.88,221.4,221.41,8615.0,214.8431,214.8915,214.4266,214.4363,8615.0
2024-07-31 14:20:00,221.44,221.61,221.26,221.26,9554.0,214.4654,214.63,214.291,214.291,9554.0
2024-07-31 14:25:00,221.28,221.33,221.1,221.15,6151.0,214.3104,214.3588,214.1361,214.1845,6151.0
2024-07-31 14:30:00,221.15,221.81,221.14,221.61,8314.0,214.1845,214.8237,214.1748,214.63,8314.0
2024-07-31 14:35:00,221.55,221.62,220.93,221.21,19943.0,214.5719,214.6397,213.9714,214.2426,19943.0
2024-07-31 14:40:00,221.24,221.65,221.07,221.65,16234.0,214.2717,214.6688,214.107,214.6688,16234.0
2024-07-31 14:45:00,221.56,221.94,221.48,221.94,14820.0,214.5816,214.9496,214.5041,214.9496,14820.0
2024-07-31 14:50:00,221.94,222.11,221.53,221.64,13822.0,214.9496,215.1143,214.5525,214.6591,13822.0
2024-07-31 14:55:00,221.57,221.87,221.26,221.84,10445.0,214.5913,214.8818,214.291,214.8528,10445.0
2024-07-31 15:00:00,221.8,222.08,221.11,221.3,14485.0,214.814,215.0852,214.1458,214.3298,14485.0
2024-07-31 15:05:00,221.33,221.51,220.92,221.07,11611.0,214.3588,214.5332,213.9617,214.107,11611.0
2024-07-31 15:10:00,221.06,221.11,220.53,220.65,31184.0,214.0973,214.1458,213.584,213.7002,31184.0
2024-07-31 15:15:00,220.65,220.76,220.06,220.31,18829.0,213.7002,213.8068,213.1288,213.371,18829.0
2024-07-31 15:20:00,220.43,220.45,220.1,220.31,10510.0,213.4872,213.5065,213.1676,213.371,10510.0
2024-07-31 15:25:00,220.19,220.29,219.95,220.09,20443.0,213.2547,213.3516,213.0223,213.1579,20443.0
2024-07-31 15:30:00,220.03,220.09,219.71,220.05,30041.0,213.0998,213.1579,212.7899,213.1191,30041.0
2024-07-31 15:35:00,220.0,220.5,219.99,220.2,15955.0,213.0707,213.555,213.061,213.2644,15955.0
2024-07-31 15:40:00,220.22,220.22,219.36,219.73,94651.0,213.2838,213.2838,212.4509,212.8092,94651.0
2024-07-31 15:45:00,219.85,220.6,219.85,220.34,24193.0,212.9254,213.6518,212.9254,213.4,24193.0
2024-07-31 15:50:00,220.27,220.88,219.64,219.68,47549.0,213.3322,213.923,212.7221,212.7608,47549.0
2024-07-31 15:55:00,219.69,220.55,219.61,220.28,131687.0,212.7705,213.6034,212.693,213.3419,131687.0
2024-08-01 09:30:00,222.8,223.58,222.01,223.13,32944.0,215.7825,216.538,215.0174,216.1021,32944.0
2024-08-01 09:35:00,223.17,223.54,222.41,223.52,7439.0,216.1409,216.4992,215.4048,216.4799,7439.0
2024-08-01 09:40:00,223.17,223.23,222.4,222.83,6899.0,216.1409,216.199,215.3951,215.8116,6899.0
2024-08-01 09:45:00,223.39,223.73,222.88,223.7,13537.0,216.3539,216.6832,215.86,216.6542,13537.0
2024-08-01 09:50:00,223.46,224.28,223.38,223.97,18995.0,216.4217,217.2159,216.3443,216.9157,18995.0
2024-08-01 09:55:00,223.93,224.52,223.57,223.57,15452.0,216.8769,217.4484,216.5283,216.5283,15452.0
2024-08-01 10:00:00,223.55,224.81,223.55,224.41,36509.0,216.5089,217.7292,216.5089,217.3418,36509.0
2024-08-01 10:05:00,224.43,224.72,224.11,224.12,19238.0,217.3612,217.6421,217.0513,217.061,19238.0
2024-08-01 10:10:00,224.11,224.2,223.67,223.75,13168.0,217.0513,217.1384,216.6251,216.7026,13168.0
2024-08-01 10:15:00,223.9,224.11,223.58,223.73,15731.0,216.8479,217.0513,216.538,216.6832,15731.0
2024-08-01 10:20:00,223.77,224.48,223.74,224.35,16049.0,216.722,217.4096,216.6929,217.2837,16049.0
2024-08-01 10:25:00,224.28,224.75,224.16,224.46,13234.0,217.2159,217.6711,217.0997,217.3902,13234.0
2024-08-01 10:30:00,224.72,224.72,224.38,224.61,16383.0,217.6421,217.6421,217.3128,217.5355,16383.0
2024-08-01 10:35:00,224.57,224.66,224.25,224.66,22817.0,217.4968,217.5839,217.1869,217.5839,22817.0
2024-08-01 10:40:00,224.61,225.28,224.6,225.2,83736.0,217.5355,218.1844,217.5258,218.1069,83736.0
2024-08-01 10:45:00,225.04,225.67,225.03,225.27,12183.0,217.952,218.5621,217.9423,218.1747,12183.0
2024-08-01 10:50:00,225.27,225.27,224.74,225.09,17729.0,218.1747,218.1747,217.6614,218.0004,17729.0
2024-08-01 10:55:00,225.13,225.63,225.13,225.63,19164.0,218.0391,218.5234,218.0391,218.5234,19164.0
2024-08-01 11:00:00,225.67,225.95,225.55,225.88,24330.0,218.5621,218.8333,218.4459,218.7655,24330.0
2024-08-01 11:05:00,225.91,226.22,225.88,226.22,16219.0,218.7946,219.0948,218.7655,219.0948,16219.0
2024-08-01 11:10:00,226.14,226.26,225.93,226.12,21581.0,219.0173,219.1336,218.8139,218.998,21581.0
2024-08-01 11:15:00,226.09,226.36,225.9,226.32,34307.0,218.9689,219.2304,218.7849,219.1917,34307.0
2024-08-01 11:20:00,226.3,226.5,226.06,226.23,35030.0,219.1723,219.366,218.9399,219.1045,35030.0
2024-08-01 11:25:00,226.22,226.39,226.03,226.12,24558.0,219.0948,219.2595,218.9108,218.998,24558.0
2024-08-01 11:30:00,226.09,226.7,226.06,226.51,30501.0,218.9689,219.5597,218.9399,219.3757,30501.0
2024-08-01 11:35:00,226.49,226.52,225.69,225.89,17292.0,219.3563,219.3854,218.5815,218.7752,17292.0
2024-08-01 11:40:00,225.9,226.41,225.68,226.13,11658.0,218.7849,219.2788,218.5718,219.0076,11658.0
2024-08-01 11:45:00,226.28,226.59,226.12,226.43,11424.0,219.1529,219.4532,218.998,219.2982,11424.0
2024-08-01 11:50:00,226.38,227.33,226.37,227.17,13290.0,219.2498,220.1699,219.2401,220.0149,13290.0
2024-08-01 11:55:00,227.2,227.82,226.99,227.82,9612.0,220.0439,220.6444,219.8406,220.6444,9612.0
2024-08-01 12:00:00,227.77,227.83,227.5,227.64,23923.0,220.596,220.6541,220.3345,220.4701,23923.0
2024-08-01 12:05:00,227.76,228.07,227.65,228.07,28579.0,220.5863,220.8865,220.4798,220.8865,28579.0
2024-08-01 12:10:00,228.06,228.06,227.49,227.7,33241.0,220.8769,220.8769,220.3248,220.5282,33241.0
2024-08-01 12:15:00,227.73,228.55,227.73,228.28,17488.0,220.5573,221.3514,220.5573,221.0899,17488.0
2024-08-01 12:20:00,228.43,228.43,227.92,228.06,8261.0,221.2352,221.2352,220.7413,220.8769,8261.0
2024-08-01 12:25:00,228.03,228.46,228.02,228.29,18032.0,220.8478,221.2643,220.8381,221.0996,18032.0
2024-08-01 12:30:00,228.28,228.28,227.96,228.2,15899.0,221.0899,221.0899,220.78,221.0124,15899.0
2024-08-01 12:35:00,228.22,228.37,228.08,228.18,5835.0,221.0318,221.1771,220.8962,220.9931,5835.0
2024-08-01 12:40:00,228.18,228.22,227.94,228.1,24340.0,220.9931,221.0318,220.7606,220.9156,24340.0
2024-08-01 12:45:00,228.09,228.39,227.99,228.07,8301.0,220.9059,221.1965,220.8091,220.8865,8301.0
2024-08-01 12:50:00,228.08,228.24,227.97,228.0,12758.0,220.8962,221.0512,220.7897,220.8187,12758.0
2024-08-01 12:55:00,228.02,228.25,227.94,228.1,8912.0,220.8381,221.0609,220.7606,220.9156,8912.0
2024-08-01 13:00:00,228.17,228.63,228.17,228.63,9557.0,220.9834,221.4289,220.9834,221.4289,9557.0
2024-08-01 13:05:00,228.62,229.06,228.42,228.59,22771.0,221.4192,221.8454,221.2255,221.3902,22771.0
2024-08-01 13:10:00,228.63,229.22,228.6,229.13,17663.0,221.4289,222.0003,221.3998,221.9132,17663.0
2024-08-01 13:15:00,229.09,229.15,228.59,228.63,21168.0,221.8744,221.9325,221.3902,221.4289,21168.0
2024-08-01 13:20:00,228.57,228.77,228.48,228.67,4204.0,221.3708,221.5645,221.2836,221.4676,4204.0
2024-08-01 13:25:00,228.7,228.78,228.27,228.34,13207.0,221.4967,221.5742,221.0802,221.148,13207.0
2024-08-01 13:30:00,228.41,228.8,228.3,228.8,12192.0,221.2158,221.5936,221.1093,221.5936,12192.0
2024-08-01 13:35:00,228.73,229.13,228.65,229.04,23899.0,221.5258,221.9132,221.4483,221.826,23899.0
2024-08-01 13:40:00,229.04,229.04,228.55,228.69,25657.0,221.826,221.826,221.3514,221.487,25657.0
2024-08-01 13:45:00,228.66,228.74,227.58,227.65,20886.0,221.458,221.5354,220.412,220.4798,20886.0
2024-08-01 13:50:00,227.63,227.76,227.23,227.72,43813.0,220.4604,220.5863,220.073,220.5476,43813.0
2024-08-01 13:55:00,227.73,228.17,227.73,228.06,12075.0,220.5573,220.9834,220.5573,220.8769,12075.0
2024-08-01 14:00:00,228.04,228.2,227.75,228.11,9040.0,220.8575,221.0124,220.5766,220.9253,9040.0
2024-08-01 14:05:00,228.12,228.19,227.64,227.82,12532.0,220.935,221.0028,220.4701,220.6444,12532.0
2024-08-01 14:10:00,227.74,227.74,227.11,227.4,19809.0,220.5669,220.5669,219.9568,220.2376,19809.0
2024-08-01 14:15:00,227.46,228.0,226.99,227.01,26698.0,220.2958,220.8187,219.8406,219.8599,26698.0
2024-08-01 14:20:00,227.01,228.04,227.01,227.91,19872.0,219.8599,220.8575,219.8599,220.7316,19872.0
2024-08-01 14:25:00,227.83,227.83,227.5,227.5,11419.0,220.6541,220.6541,220.3345,220.3345,11419.0
2024-08-01 14:30:00,227.52,227.52,226.74,226.74,5975.0,220.3539,220.3539,219.5984,219.5984,5975.0
2024-08-01 14:35:00,226.82,227.16,226.73,226.88,26150.0,219.6759,220.0052,219.5887,219.734,26150.0
2024-08-01 14:40:00,226.77,226.81,225.78,225.96,16376.0,219.6275,219.6662,218.6687,218.843,16376.0
2024-08-01 14:45:00,225.96,226.32,225.85,226.02,40844.0,218.843,219.1917,218.7365,218.9011,40844.0
2024-08-01 14:50:00,226.0,226.53,225.87,226.26,55765.0,218.8817,219.395,218.7558,219.1336,55765.0
2024-08-01 14:55:00,226.27,226.89,226.26,226.72,9172.0,219.1432,219.7437,219.1336,219.5791,9172.0
2024-08-01 15:00:00,226.74,226.82,226.58,226.59,7636.0,219.5984,219.6759,219.4435,219.4532,7636.0
2024-08-01 15:05:00,226.74,226.95,226.66,226.81,8475.0,219.5984,219.8018,219.521,219.6662,8475.0
2024-08-01 15:10:00,226.77,226.85,226.51,226.62,10880.0,219.6275,219.705,219.3757,219.4822,10880.0
2024-08-01 15:15:00,226.53,226.78,226.52,226.64,8085.0,219.395,219.6372,219.3854,219.5016,8085.0
2024-08-01 15:20:00,226.68,226.7,226.32,226.7,15564.0,219.5403,219.5597,219.1917,219.5597,15564.0
2024-08-01 15:25:00,226.74,227.05,226.65,226.96,12760.0,219.5984,219.8987,219.5113,219.8115,12760.0
2024-08-01 15:30:00,226.97,227.47,226.96,227.44,12839.0,219.8212,220.3054,219.8115,220.2764,12839.0
2024-08-01 15:35:00,227.5,227.81,227.26,227.75,18827.0,220.3345,220.6347,220.1021,220.5766,18827.0
2024-08-01 15:40:00,227.81,228.22,227.7,227.98,17126.0,220.6347,221.0318,220.5282,220.7994,17126.0
2024-08-01 15:45:00,228.01,228.2,227.76,228.16,20398.0,220.8284,221.0124,220.5863,220.9737,20398.0
2024-08-01 15:50:00,228.23,228.73,227.37,227.58,48058.0,221.0415,221.5258,220.2086,220.412,48058.0
2024-08-01 15:55:00,227.61,228.18,227.44,227.91,160676.0,220.441,220.9931,220.2764,220.7316,160676.0
2024-08-02 09:30:00,230.0,235.31,228.78,235.09,176542.0,222.7558,227.8985,221.5742,227.6854,176542.0
2024-08-02 09:35:00,235.09,235.32,232.3,232.45,70080.0,227.6854,227.9082,224.9833,225.1286,70080.0
2024-08-02 09:40:00,232.42,233.61,231.99,233.59,32095.0,225.0995,226.2521,224.6831,226.2327,32095.0
2024-08-02 09:45:00,233.1,233.76,232.79,233.07,43397.0,225.7581,226.3973,225.4579,225.7291,43397.0
2024-08-02 09:50:00,233.5,234.37,233.04,233.95,31344.0,226.1455,226.9881,225.7,226.5813,31344.0
2024-08-02 09:55:00,233.95,234.69,233.33,234.05,44351.0,226.5813,227.298,225.9809,226.6782,44351.0
2024-08-02 10:00:00,234.0,235.3,233.84,235.29,75997.0,226.6298,227.8888,226.4748,227.8791,75997.0
2024-08-02 10:05:00,235.3,235.94,234.86,235.46,68339.0,227.8888,228.5087,227.4627,228.0438,68339.0
2024-08-02 10:10:00,235.46,236.0,234.63,235.02,128802.0,228.0438,228.5668,227.2399,227.6176,128802.0
2024-08-02 10:15:00,234.99,235.37,234.66,234.87,183972.0,227.5886,227.9566,227.269,227.4724,183972.0
2024-08-02 10:20:00,234.94,235.03,233.3,233.72,122897.0,227.5402,227.6273,225.9518,226.3586,122897.0
2024-08-02 10:25:00,233.59,233.91,232.7,232.99,93233.0,226.2327,226.5426,225.3707,225.6516,93233.0
2024-08-02 10:30:00,232.99,233.55,232.85,232.91,98671.0,225.6516,226.1939,225.516,225.5741,98671.0
2024-08-02 10:35:00,233.16,233.68,232.93,233.37,34241.0,225.8162,226.3198,225.5935,226.0196,34241.0
2024-08-02 10:40:00,233.23,233.78,232.94,233.29,31908.0,225.884,226.4167,225.6032,225.9421,31908.0
2024-08-02 10:45:00,233.36,234.17,232.97,234.17,22623.0,226.0099,226.7944,225.6322,226.7944,22623.0
2024-08-02 10:50:00,234.19,234.7,234.13,234.22,16399.0,226.8138,227.3077,226.7557,226.8428,16399.0
2024-08-02 10:55:00,234.24,234.45,233.87,234.04,41099.0,226.8622,227.0656,226.5039,226.6685,41099.0
2024-08-02 11:00:00,234.1,234.17,233.73,233.73,46681.0,226.7266,226.7944,226.3683,226.3683,46681.0
2024-08-02 11:05:00,233.83,234.09,233.3,233.96,38807.0,226.4651,226.7169,225.9518,226.591,38807.0
2024-08-02 11:10:00,234.03,234.18,233.67,233.67,16146.0,226.6588,226.8041,226.3102,226.3102,16146.0
2024-08-02 11:15:00,233.76,234.67,233.67,234.59,24130.0,226.3973,227.2787,226.3102,227.2012,24130.0
2024-08-02 11:20:00,234.62,234.85,234.05,234.05,35750.0,227.2302,227.453,226.6782,226.6782,35750.0
2024-08-02 11:25:00,234.06,234.1,233.44,233.62,21264.0,226.6879,226.7266,226.0874,226.2617,21264.0
2024-08-02 11:30:00,233.62,233.62,232.93,233.42,27245.0,226.2617,226.2617,225.5935,226.068,27245.0
2024-08-02 11:35:00,233.47,233.53,232.95,233.08,30391.0,226.1165,226.1746,225.6128,225.7387,30391.0
2024-08-02 11:40:00,232.99,233.36,232.91,233.28,58497.0,225.6516,226.0099,225.5741,225.9324,58497.0
2024-08-02 11:45:00,233.28,233.49,232.97,233.14,24445.0,225.9324,226.1358,225.6322,225.7969,24445.0
2024-08-02 11:50:00,233.19,233.33,232.82,232.96,63911.0,225.8453,225.9809,225.4869,225.6225,63911.0
2024-08-02 11:55:00,233.04,233.46,233.0,233.35,27997.0,225.7,226.1068,225.6613,226.0002,27997.0
2024-08-02 12:00:00,233.35,234.31,233.13,234.29,24177.0,226.0002,226.93,225.7872,226.9106,24177.0
2024-08-02 12:05:00,234.31,234.58,233.85,233.87,31234.0,226.93,227.1915,226.4845,226.5039,31234.0
2024-08-02 12:10:00,234.01,234.27,233.74,234.21,26592.0,226.6395,226.8913,226.378,226.8332,26592.0
2024-08-02 12:15:00,234.33,234.58,234.15,234.36,15742.0,226.9494,227.1915,226.775,226.9784,15742.0
2024-08-02 12:20:00,234.45,234.55,234.14,234.27,12670.0,227.0656,227.1624,226.7654,226.8913,12670.0
2024-08-02 12:25:00,234.28,234.35,234.03,234.12,17538.0,226.9009,226.9687,226.6588,226.746,17538.0
2024-08-02 12:30:00,234.1,234.81,234.1,234.2,24146.0,226.7266,227.4143,226.7266,226.8235,24146.0
2024-08-02 12:35:00,234.2,234.45,233.92,234.31,26984.0,226.8235,227.0656,226.5523,226.93,26984.0
2024-08-02 12:40:00,234.29,234.34,234.06,234.06,8328.0,226.9106,226.9591,226.6879,226.6879,8328.0
2024-08-02 12:45:00,233.99,234.43,233.84,234.3,9786.0,226.6201,227.0462,226.4748,226.9203,9786.0
2024-08-02 12:50:00,234.29,234.33,233.64,233.65,12833.0,226.9106,226.9494,226.2811,226.2908,12833.0
2024-08-02 12:55:00,233.64,233.74,233.28,233.3,11388.0,226.2811,226.378,225.9324,225.9518,11388.0
2024-08-02 13:00:00,233.13,233.31,232.43,232.47,8565.0,225.7872,225.9615,225.1092,225.148,8565.0
2024-08-02 13:05:00,232.53,232.93,232.43,232.55,37205.0,225.2061,225.5935,225.1092,225.2254,37205.0
2024-08-02 13:10:00,232.47,232.76,231.87,232.48,53061.0,225.148,225.4288,224.5669,225.1576,53061.0
2024-08-02 13:15:00,232.41,232.59,231.98,232.08,66127.0,225.0898,225.2642,224.6734,224.7702,66127.0
2024-08-02 13:20:00,232.02,232.33,231.9,232.32,18308.0,224.7121,225.0124,224.5959,225.0027,18308.0
2024-08-02 13:25:00,232.32,232.84,232.25,232.52,12805.0,225.0027,225.5063,224.9349,225.1964,12805.0
2024-08-02 13:30:00,232.47,232.66,232.24,232.66,10422.0,225.148,225.332,224.9252,225.332,10422.0
2024-08-02 13:35:00,232.55,232.79,232.42,232.46,9681.0,225.2254,225.4579,225.0995,225.1383,9681.0
2024-08-02 13:40:00,232.55,232.62,231.95,232.17,39045.0,225.2254,225.2932,224.6443,224.8574,39045.0
2024-08-02 13:45:00,232.17,232.4,232.03,232.23,5086.0,224.8574,225.0802,224.7218,224.9155,5086.0
2024-08-02 13:50:00,232.27,232.35,231.92,232.01,9582.0,224.9543,225.0317,224.6153,224.7024,9582.0
2024-08-02 13:55:00,231.98,232.17,231.72,232.17,31142.0,224.6734,224.8574,224.4216,224.8574,31142.0
2024-08-02 14:00:00,232.09,232.18,231.89,232.14,38323.0,224.7799,224.8671,224.5862,224.8284,38323.0
2024-08-02 14:05:00,232.2,232.44,232.16,232.21,7723.0,224.8865,225.1189,224.8477,224.8961,7723.0
2024-08-02 14:10:00,232.28,232.28,231.9,232.05,34021.0,224.9639,224.9639,224.5959,224.7412,34021.0
2024-08-02 14:15:00,232.01,232.79,231.99,232.79,88206.0,224.7024,225.4579,224.6831,225.4579,88206.0
2024-08-02 14:20:00,232.7,233.07,232.41,233.05,9585.0,225.3707,225.7291,225.0898,225.7097,9585.0
2024-08-02 14:25:00,233.13,233.42,232.92,233.24,9927.0,225.7872,226.068,225.5838,225.8937,9927.0
2024-08-02 14:30:00,233.24,233.34,232.99,233.15,5192.0,225.8937,225.9906,225.6516,225.8065,5192.0
2024-08-02 14:35:00,233.26,233.26,232.56,232.56,9334.0,225.9131,225.9131,225.2351,225.2351,9334.0
2024-08-02 14:40:00,232.56,233.02,232.56,232.91,6426.0,225.2351,225.6806,225.2351,225.5741,6426.0
2024-08-02 14:45:00,232.95,232.98,232.56,232.9,15324.0,225.6128,225.6419,225.2351,225.5644,15324.0
2024-08-02 14:50:00,232.91,233.06,232.68,232.9,10142.0,225.5741,225.7194,225.3513,225.5644,10142.0
2024-08-02 14:55:00,232.98,233.63,232.88,233.52,7179.0,225.6419,226.2714,225.545,226.1649,7179.0
2024-08-02 15:00:00,233.55,233.77,233.42,233.54,10892.0,226.1939,226.407,226.068,226.1843,10892.0
2024-08-02 15:05:00,233.65,234.09,233.65,234.07,14916.0,226.2908,226.7169,226.2908,226.6976,14916.0
2024-08-02 15:10:00,234.03,234.19,233.91,234.11,27279.0,226.6588,226.8138,226.5426,226.7363,27279.0
2024-08-02 15:15:00,234.04,234.35,233.94,234.35,9770.0,226.6685,226.9687,226.5717,226.9687,9770.0
2024-08-02 15:20:00,234.24,234.33,233.85,234.14,15340.0,226.8622,226.9494,226.4845,226.7654,15340.0
2024-08-02 15:25:00,234.19,234.54,234.05,234.33,18051.0,226.8138,227.1528,226.6782,226.9494,18051.0
2024-08-02 15:30:00,234.33,234.64,234.05,234.26,30183.0,226.9494,227.2496,226.6782,226.8816,30183.0
2024-08-02 15:35:00,234.27,234.34,233.92,233.93,20799.0,226.8913,226.9591,226.5523,226.562,20799.0
2024-08-02 15:40:00,233.9,234.11,233.71,233.71,16993.0,226.5329,226.7363,226.3489,226.3489,16993.0
2024-08-02 15:45:00,233.71,234.19,233.71,234.1,28985.0,226.3489,226.8138,226.3489,226.7266,28985.0
2024-08-02 15:50:00,234.12,234.94,234.08,234.8,70680.0,226.746,227.5402,226.7072,227.4046,70680.0
2024-08-02 15:55:00,234.76,235.07,234.3,234.74,196471.0,227.3658,227.6661,226.9203,227.3465,196471.0
2024-08-05 09:30:00,231.88,235.0,231.23,232.25,105675.0,224.5765,227.5983,223.947,224.9349,105675.0
2024-08-05 09:35:00,232.33,233.27,231.82,232.9,83599.0,225.0124,225.9228,224.5184,225.5644,83599.0
2024-08-05 09:40:00,232.6,233.1,232.54,232.88,117008.0,225.2739,225.7581,225.2158,225.545,117008.0
2024-08-05 09:45:00,232.67,233.32,232.5,233.28,61478.0,225.3417,225.9712,225.177,225.9324,61478.0
2024-08-05 09:50:00,233.24,234.83,233.24,233.74,31487.0,225.8937,227.4336,225.8937,226.378,31487.0
2024-08-05 09:55:00,233.97,234.26,233.25,233.79,29533.0,226.6007,226.8816,225.9034,226.4264,29533.0
2024-08-05 10:00:00,233.49,234.97,233.49,233.62,93038.0,226.1358,227.5692,226.1358,226.2617,93038.0
2024-08-05 10:05:00,233.75,233.79,232.65,232.71,19491.0,226.3876,226.4264,225.3223,225.3804,19491.0
2024-08-05 10:10:00,232.65,233.43,232.52,232.72,39673.0,225.3223,226.0777,225.1964,225.3901,39673.0
2024-08-05 10:15:00,232.65,232.86,232.14,232.65,50346.0,225.3223,225.5257,224.8284,225.3223,50346.0
2024-08-05 10:20:00,232.6,232.86,232.44,232.59,80077.0,225.2739,225.5257,225.1189,225.2642,80077.0
2024-08-05 10:25:00,232.57,233.19,232.52,232.59,42983.0,225.2448,225.8453,225.1964,225.2642,42983.0
2024-08-05 10:30:00,232.61,233.17,232.55,232.91,21589.0,225.2835,225.8259,225.2254,225.5741,21589.0
2024-08-05 10:35:00,232.83,233.44,232.57,233.04,32097.0,225.4966,226.0874,225.2448,225.7,32097.0
2024-08-05 10:40:00,233.0,233.55,232.84,233.41,19071.0,225.6613,226.1939,225.5063,226.0584,19071.0
2024-08-05 10:45:00,233.51,233.97,233.24,233.28,24561.0,226.1552,226.6007,225.8937,225.9324,24561.0
2024-08-05 10:50:00,233.13,233.8,233.11,233.66,17016.0,225.7872,226.4361,225.7678,226.3005,17016.0
2024-08-05 10:55:00,233.64,234.37,233.63,234.1,35798.0,226.2811,226.9881,226.2714,226.7266,35798.0
2024-08-05 11:00:00,234.1,234.79,233.9,234.77,43890.0,226.7266,227.3949,226.5329,227.3755,43890.0
2024-08-05 11:05:00,234.73,235.51,234.66,235.35,29152.0,227.3368,228.0922,227.269,227.9372,29152.0
2024-08-05 11:10:00,235.24,235.25,234.08,234.13,27177.0,227.8307,227.8404,226.7072,226.7557,27177.0
2024-08-05 11:15:00,234.21,234.87,234.1,234.71,27457.0,226.8332,227.4724,226.7266,227.3174,27457.0
2024-08-05 11:20:00,234.76,235.32,234.66,235.16,10219.0,227.3658,227.9082,227.269,227.7532,10219.0
2024-08-05 11:25:00,235.05,235.88,235.05,235.52,10558.0,227.6467,228.4506,227.6467,228.1019,10558.0
2024-08-05 11:30:00,235.61,235.87,235.37,235.74,20855.0,228.1891,228.4409,227.9566,228.315,20855.0
2024-08-05 11:35:00,235.73,236.13,235.68,235.75,20331.0,228.3053,228.6927,228.2569,228.3246,20331.0
2024-08-05 11:40:00,235.68,235.82,234.67,234.75,21611.0,228.2569,228.3924,227.2787,227.3561,21611.0
2024-08-05 11:45:00,234.65,234.94,234.44,234.52,28470.0,227.2593,227.5402,227.0559,227.1334,28470.0
2024-08-05 11:50:00,234.5,234.55,232.6,232.6,26714.0,227.114,227.1624,225.2739,225.2739,26714.0
2024-08-05 11:55:00,232.6,233.06,232.55,232.96,49159.0,225.2739,225.7194,225.2254,225.6225,49159.0
2024-08-05 12:00:00,232.99,233.11,232.55,232.98,27773.0,225.6516,225.7678,225.2254,225.6419,27773.0
2024-08-05 12:05:00,232.97,233.24,232.6,233.07,19171.0,225.6322,225.8937,225.2739,225.7291,19171.0
2024-08-05 12:10:00,233.08,233.08,232.55,232.63,40380.0,225.7387,225.7387,225.2254,225.3029,40380.0
2024-08-05 12:15:00,232.63,232.94,232.43,232.88,22641.0,225.3029,225.6032,225.1092,225.545,22641.0
2024-08-05 12:20:00,232.88,233.17,232.56,232.56,11899.0,225.545,225.8259,225.2351,225.2351,11899.0
2024-08-05 12:25:00,232.34,232.4,231.03,231.17,13428.0,225.0221,225.0802,223.7533,223.8889,13428.0
2024-08-05 12:30:00,231.13,231.32,230.9,231.25,10904.0,223.8502,224.0342,223.6274,223.9664,10904.0
2024-08-05 12:35:00,231.36,231.43,230.78,230.94,8154.0,224.0729,224.1407,223.5112,223.6661,8154.0
2024-08-05 12:40:00,230.89,230.97,229.75,230.12,22299.0,223.6177,223.6952,222.5136,222.872,22299.0
2024-08-05 12:45:00,230.04,230.24,229.48,229.76,23180.0,222.7945,222.9882,222.2521,222.5233,23180.0
2024-08-05 12:50:00,229.77,230.19,229.57,230.08,13983.0,222.533,222.9398,222.3393,222.8332,13983.0
2024-08-05 12:55:00,230.13,230.45,230.05,230.14,7461.0,222.8817,223.1916,222.8042,222.8913,7461.0
2024-08-05 13:00:00,230.06,230.12,229.7,229.91,6759.0,222.8139,222.872,222.4652,222.6686,6759.0
2024-08-05 13:05:00,229.9,230.23,229.72,230.08,7119.0,222.6589,222.9785,222.4846,222.8332,7119.0
2024-08-05 13:10:00,230.11,230.12,229.36,229.4,5450.0,222.8623,222.872,222.1359,222.1747,5450.0
2024-08-05 13:15:00,229.4,229.9,229.12,229.9,22241.0,222.1747,222.6589,221.9035,222.6589,22241.0
2024-08-05 13:20:00,229.93,230.17,229.65,229.91,14721.0,222.688,222.9204,222.4168,222.6686,14721.0
2024-08-05 13:25:00,229.81,230.04,229.73,229.76,14223.0,222.5717,222.7945,222.4943,222.5233,14223.0
2024-08-05 13:30:00,229.75,229.83,229.12,229.64,19039.0,222.5136,222.5911,221.9035,222.4071,19039.0
2024-08-05 13:35:00,229.62,229.62,229.07,229.31,7433.0,222.3877,222.3877,221.855,222.0875,7433.0
2024-08-05 13:40:00,229.22,229.34,228.61,228.71,6609.0,222.0003,222.1165,221.4095,221.5064,6609.0
2024-08-05 13:45:00,228.73,228.95,228.52,228.52,7406.0,221.5258,221.7388,221.3224,221.3224,7406.0
2024-08-05 13:50:00,228.5,228.98,228.26,228.62,8075.0,221.303,221.7679,221.0706,221.4192,8075.0
2024-08-05 13:55:00,228.58,228.6,228.3,228.3,12048.0,221.3805,221.3998,221.1093,221.1093,12048.0
2024-08-05 14:00:00,228.33,228.42,228.05,228.33,19314.0,221.1384,221.2255,220.8672,221.1384,19314.0
2024-08-05 14:05:00,228.32,228.72,228.12,228.63,18999.0,221.1287,221.5161,220.935,221.4289,18999.0
2024-08-05 14:10:00,228.71,229.3,228.54,229.29,8237.0,221.5064,222.0778,221.3417,222.0681,8237.0
2024-08-05 14:15:00,229.26,229.59,229.23,229.32,5923.0,222.0391,222.3587,222.01,222.0972,5923.0
2024-08-05 14:20:00,229.27,229.41,228.95,229.06,5499.0,222.0487,222.1843,221.7388,221.8454,5499.0
2024-08-05 14:25:00,229.08,229.64,228.97,229.31,8982.0,221.8647,222.4071,221.7582,222.0875,8982.0
2024-08-05 14:30:00,229.37,229.38,228.58,228.58,15098.0,222.1456,222.1553,221.3805,221.3805,15098.0
2024-08-05 14:35:00,228.58,228.81,228.43,228.75,12091.0,221.3805,221.6032,221.2352,221.5451,12091.0
2024-08-05 14:40:00,228.69,229.27,228.69,229.09,11387.0,221.487,222.0487,221.487,221.8744,11387.0
2024-08-05 14:45:00,229.08,229.11,228.8,229.06,9038.0,221.8647,221.8938,221.5936,221.8454,9038.0
2024-08-05 14:50:00,228.97,229.23,228.73,228.95,7221.0,221.7582,222.01,221.5258,221.7388,7221.0
2024-08-05 14:55:00,229.01,229.14,228.78,228.81,10218.0,221.7969,221.9228,221.5742,221.6032,10218.0
2024-08-05 15:00:00,228.79,229.16,228.78,228.84,10159.0,221.5839,221.9422,221.5742,221.6323,10159.0
2024-08-05 15:05:00,228.83,229.21,228.64,228.68,27005.0,221.6226,221.9906,221.4386,221.4773,27005.0
2024-08-05 15:10:00,228.67,228.9,228.58,228.83,38998.0,221.4676,221.6904,221.3805,221.6226,38998.0
2024-08-05 15:15:00,228.8,229.07,228.8,228.93,22577.0,221.5936,221.855,221.5936,221.7195,22577.0
2024-08-05 15:20:00,228.94,228.99,228.75,228.81,15720.0,221.7291,221.7776,221.5451,221.6032,15720.0
2024-08-05 15:25:00,228.8,228.97,228.77,228.84,26304.0,221.5936,221.7582,221.5645,221.6323,26304.0
2024-08-05 15:30:00,228.81,228.92,228.73,228.83,34205.0,221.6032,221.7098,221.5258,221.6226,34205.0
2024-08-05 15:35:00,228.89,228.94,228.77,228.81,47118.0,221.6807,221.7291,221.5645,221.6032,47118.0
2024-08-05 15:40:00,228.8,228.98,228.75,228.95,51946.0,221.5936,221.7679,221.5451,221.7388,51946.0
2024-08-05 15:45:00,228.96,228.98,228.73,228.78,64640.0,221.7485,221.7679,221.5258,221.5742,64640.0
2024-08-05 15:50:00,228.78,228.89,226.92,226.95,83919.0,221.5742,221.6807,219.7728,219.8018,83919.0
2024-08-05 15:55:00,226.93,227.1,226.01,226.21,274017.0,219.7824,219.9471,218.8914,219.0851,274017.0
2024-08-06 09:30:00,225.02,226.41,224.31,226.06,51779.0,217.9326,219.2788,217.245,218.9399,51779.0
2024-08-06 09:35:00,226.0,227.61,226.0,227.28,12046.0,218.8817,220.441,218.8817,220.1214,12046.0
2024-08-06 09:40:00,227.28,227.82,227.09,227.32,15960.0,220.1214,220.6444,219.9374,220.1602,15960.0
2024-08-06 09:45:00,227.49,228.08,227.29,227.89,13781.0,220.3248,220.8962,220.1311,220.7122,13781.0
2024-08-06 09:50:00,227.82,228.51,227.76,228.06,11187.0,220.6444,221.3127,220.5863,220.8769,11187.0
2024-08-06 09:55:00,228.06,228.63,227.81,228.53,15546.0,220.8769,221.4289,220.6347,221.3321,15546.0
2024-08-06 10:00:00,228.42,229.14,228.24,228.81,11478.0,221.2255,221.9228,221.0512,221.6032,11478.0
2024-08-06 10:05:00,228.65,228.98,228.42,228.87,9452.0,221.4483,221.7679,221.2255,221.6613,9452.0
2024-08-06 10:10:00,229.08,229.12,228.74,229.12,13819.0,221.8647,221.9035,221.5354,221.9035,13819.0
2024-08-06 10:15:00,229.12,229.41,228.78,228.78,8677.0,221.9035,222.1843,221.5742,221.5742,8677.0
2024-08-06 10:20:00,228.92,229.49,228.74,229.49,40200.0,221.7098,222.2618,221.5354,222.2618,40200.0
2024-08-06 10:25:00,229.52,229.68,229.13,229.31,12184.0,222.2909,222.4458,221.9132,222.0875,12184.0
2024-08-06 10:30:00,229.35,229.42,229.0,229.18,13848.0,222.1262,222.194,221.7873,221.9616,13848.0
2024-08-06 10:35:00,229.09,229.52,229.05,229.34,16437.0,221.8744,222.2909,221.8357,222.1165,16437.0
2024-08-06 10:40:00,229.29,229.29,229.0,229.17,14734.0,222.0681,222.0681,221.7873,221.9519,14734.0
2024-08-06 10:45:00,229.16,229.49,228.99,229.06,64263.0,221.9422,222.2618,221.7776,221.8454,64263.0
2024-08-06 10:50:00,229.06,229.1,228.89,228.93,51278.0,221.8454,221.8841,221.6807,221.7195,51278.0
2024-08-06 10:55:00,228.92,229.73,228.87,229.68,23860.0,221.7098,222.4943,221.6613,222.4458,23860.0
2024-08-06 11:00:00,229.71,230.0,229.42,229.87,11414.0,222.4749,222.7558,222.194,222.6298,11414.0
2024-08-06 11:05:00,229.87,229.94,229.33,229.64,21381.0,222.6298,222.6976,222.1069,222.4071,21381.0
2024-08-06 11:10:00,229.64,229.69,229.38,229.5,14643.0,222.4071,222.4555,222.1553,222.2715,14643.0
2024-08-06 11:15:00,229.45,229.7,229.08,229.18,38808.0,222.2231,222.4652,221.8647,221.9616,38808.0
2024-08-06 11:20:00,229.17,229.19,228.79,229.04,39210.0,221.9519,221.9713,221.5839,221.826,39210.0
2024-08-06 11:25:00,229.0,229.62,228.99,229.36,26822.0,221.7873,222.3877,221.7776,222.1359,26822.0
2024-08-06 11:30:00,229.33,229.89,229.29,229.61,13367.0,222.1069,222.6492,222.0681,222.378,13367.0
2024-08-06 11:35:00,229.58,230.14,229.39,230.05,25863.0,222.349,222.8913,222.165,222.8042,25863.0
2024-08-06 11:40:00,230.02,230.22,229.01,229.05,10649.0,222.7751,222.9688,221.7969,221.8357,10649.0
2024-08-06 11:45:00,229.22,229.43,229.14,229.34,16860.0,222.0003,222.2037,221.9228,222.1165,16860.0
2024-08-06 11:50:00,229.31,229.69,229.15,229.69,5727.0,222.0875,222.4555,221.9325,222.4555,5727.0
2024-08-06 11:55:00,229.7,230.0,229.65,229.96,6121.0,222.4652,222.7558,222.4168,222.717,6121.0
2024-08-06 12:00:00,229.96,230.51,229.91,230.31,7721.0,222.717,223.2497,222.6686,223.056,7721.0
2024-08-06 12:05:00,230.34,230.4,230.03,230.09,8050.0,223.085,223.1432,222.7848,222.8429,8050.0
2024-08-06 12:10:00,229.98,230.24,229.74,230.09,11424.0,222.7364,222.9882,222.5039,222.8429,11424.0
2024-08-06 12:15:00,229.95,230.25,229.94,230.08,8724.0,222.7073,222.9979,222.6976,222.8332,8724.0
2024-08-06 12:20:00,230.04,230.06,229.74,229.81,9398.0,222.7945,222.8139,222.5039,222.5717,9398.0
2024-08-06 12:25:00,229.81,229.9,229.76,229.83,12207.0,222.5717,222.6589,222.5233,222.5911,12207.0
2024-08-06 12:30:00,229.83,229.83,229.46,229.47,18263.0,222.5911,222.5911,222.2328,222.2424,18263.0
2024-08-06 12:35:00,229.45,229.71,229.3,229.68,9922.0,222.2231,222.4749,222.0778,222.4458,9922.0
2024-08-06 12:40:00,229.68,229.87,229.62,229.86,5663.0,222.4458,222.6298,222.3877,222.6202,5663.0
2024-08-06 12:45:00,229.88,229.99,229.76,229.9,5447.0,222.6395,222.7461,222.5233,222.6589,5447.0
2024-08-06 12:50:00,230.0,230.34,229.88,230.34,20325.0,222.7558,223.085,222.6395,223.085,20325.0
2024-08-06 12:55:00,230.3,230.65,229.78,229.84,6879.0,223.0463,223.3853,222.5427,222.6008,6879.0
2024-08-06 13:00:00,229.86,230.13,229.71,229.94,5763.0,222.6202,222.8817,222.4749,222.6976,5763.0
2024-08-06 13:05:00,229.81,230.0,229.69,229.97,8400.0,222.5717,222.7558,222.4555,222.7267,8400.0
2024-08-06 13:10:00,229.97,230.25,229.93,230.14,3818.0,222.7267,222.9979,222.688,222.8913,3818.0
2024-08-06 13:15:00,230.32,230.61,230.07,230.13,4653.0,223.0657,223.3465,222.8235,222.8817,4653.0
2024-08-06 13:20:00,230.14,230.35,229.91,230.07,9163.0,222.8913,223.0947,222.6686,222.8235,9163.0
2024-08-06 13:25:00,230.17,230.25,230.11,230.12,2475.0,222.9204,222.9979,222.8623,222.872,2475.0
2024-08-06 13:30:00,230.19,230.19,229.92,230.05,12331.0,222.9398,222.9398,222.6783,222.8042,12331.0
2024-08-06 13:35:00,230.06,230.15,229.84,229.96,15559.0,222.8139,222.901,222.6008,222.717,15559.0
2024-08-06 13:40:00,229.88,229.96,229.4,229.63,16037.0,222.6395,222.717,222.1747,222.3974,16037.0
2024-08-06 13:45:00,229.59,229.66,229.46,229.54,17066.0,222.3587,222.4265,222.2328,222.3102,17066.0
2024-08-06 13:50:00,229.55,229.64,229.44,229.59,11427.0,222.3199,222.4071,222.2134,222.3587,11427.0
2024-08-06 13:55:00,229.61,229.61,229.4,229.44,9937.0,222.378,222.378,222.1747,222.2134,9937.0
2024-08-06 14:00:00,229.44,229.55,229.27,229.38,14614.0,222.2134,222.3199,222.0487,222.1553,14614.0
2024-08-06 14:05:00,229.38,229.4,229.14,229.4,12790.0,222.1553,222.1747,221.9228,222.1747,12790.0
2024-08-06 14:10:00,229.41,229.56,229.24,229.29,7604.0,222.1843,222.3296,222.0197,222.0681,7604.0
2024-08-06 14:15:00,229.3,229.95,229.29,229.79,28079.0,222.0778,222.7073,222.0681,222.5524,28079.0
2024-08-06 14:20:00,229.83,229.97,229.74,229.83,12696.0,222.5911,222.7267,222.5039,222.5911,12696.0
2024-08-06 14:25:00,229.9,230.19,229.81,229.84,11000.0,222.6589,222.9398,222.5717,222.6008,11000.0
2024-08-06 14:30:00,229.84,229.96,229.71,229.79,15193.0,222.6008,222.717,222.4749,222.5524,15193.0
2024-08-06 14:35:00,229.77,230.06,229.68,230.06,8602.0,222.533,222.8139,222.4458,222.8139,8602.0
2024-08-06 14:40:00,230.02,230.08,229.9,229.97,14937.0,222.7751,222.8332,222.6589,222.7267,14937.0
2024-08-06 14:45:00,229.99,230.16,229.87,230.04,26500.0,222.7461,222.9107,222.6298,222.7945,26500.0
2024-08-06 14:50:00,230.06,230.06,229.78,229.9,12623.0,222.8139,222.8139,222.5427,222.6589,12623.0
2024-08-06 14:55:00,229.89,229.89,229.45,229.48,8757.0,222.6492,222.6492,222.2231,222.2521,8757.0
2024-08-06 15:00:00,229.44,229.44,229.04,229.11,11987.0,222.2134,222.2134,221.826,221.8938,11987.0
2024-08-06 15:05:00,229.05,229.57,228.95,229.42,13179.0,221.8357,222.3393,221.7388,222.194,13179.0
2024-08-06 15:10:00,229.42,229.73,229.25,229.65,55439.0,222.194,222.4943,222.0294,222.4168,55439.0
2024-08-06 15:15:00,229.69,229.69,228.99,229.13,19594.0,222.4555,222.4555,221.7776,221.9132,19594.0
2024-08-06 15:20:00,229.17,229.62,229.07,229.49,31112.0,221.9519,222.3877,221.855,222.2618,31112.0
2024-08-06 15:25:00,229.52,229.56,229.08,229.09,38784.0,222.2909,222.3296,221.8647,221.8744,38784.0
2024-08-06 15:30:00,229.08,229.27,228.96,229.21,40942.0,221.8647,222.0487,221.7485,221.9906,40942.0
2024-08-06 15:35:00,229.21,229.41,228.95,229.28,38082.0,221.9906,222.1843,221.7388,222.0584,38082.0
2024-08-06 15:40:00,229.26,229.43,229.16,229.18,26380.0,222.0391,222.2037,221.9422,221.9616,26380.0
2024-08-06 15:45:00,229.15,229.23,228.32,228.48,35876.0,221.9325,222.01,221.1287,221.2836,35876.0
2024-08-06 15:50:00,228.57,228.87,227.91,227.91,68311.0,221.3708,221.6613,220.7316,220.7316,68311.0
2024-08-06 15:55:00,228.01,228.35,227.5,228.01,158751.0,220.8284,221.1577,220.3345,220.8284,158751.0
2024-08-07 09:30:00,228.41,228.41,225.05,226.81,49673.0,221.2158,221.2158,217.9617,219.6662,49673.0
2024-08-07 09:35:00,226.81,228.5,226.47,227.86,31205.0,219.6662,221.303,219.3369,220.6832,31205.0
2024-08-07 09:40:00,227.84,228.21,227.64,227.97,10090.0,220.6638,221.0221,220.4701,220.7897,10090.0
2024-08-07 09:45:00,228.01,228.53,227.76,227.95,8303.0,220.8284,221.3321,220.5863,220.7703,8303.0
2024-08-07 09:50:00,227.94,228.42,227.84,227.97,24983.0,220.7606,221.2255,220.6638,220.7897,24983.0
2024-08-07 09:55:00,228.0,228.64,227.86,228.62,7458.0,220.8187,221.4386,220.6832,221.4192,7458.0
2024-08-07 10:00:00,228.68,229.16,228.6,228.86,18788.0,221.4773,221.9422,221.3998,221.6517,18788.0
2024-08-07 10:05:00,228.82,229.23,228.44,228.44,19439.0,221.6129,222.01,221.2449,221.2449,19439.0
2024-08-07 10:10:00,228.47,229.22,228.33,229.01,18558.0,221.2739,222.0003,221.1384,221.7969,18558.0
2024-08-07 10:15:00,228.94,229.4,228.77,229.23,11888.0,221.7291,222.1747,221.5645,222.01,11888.0
2024-08-07 10:20:00,229.21,229.33,228.92,229.07,5266.0,221.9906,222.1069,221.7098,221.855,5266.0
2024-08-07 10:25:00,229.11,229.23,228.72,228.83,13664.0,221.8938,222.01,221.5161,221.6226,13664.0
2024-08-07 10:30:00,228.79,229.0,228.38,228.93,10778.0,221.5839,221.7873,221.1868,221.7195,10778.0
2024-08-07 10:35:00,228.87,229.3,228.73,229.18,7959.0,221.6613,222.0778,221.5258,221.9616,7959.0
2024-08-07 10:40:00,229.22,229.25,229.02,229.12,5009.0,222.0003,222.0294,221.8066,221.9035,5009.0
2024-08-07 10:45:00,229.15,229.61,229.06,229.42,8498.0,221.9325,222.378,221.8454,222.194,8498.0
2024-08-07 10:50:00,229.48,229.77,229.12,229.15,7165.0,222.2521,222.533,221.9035,221.9325,7165.0
2024-08-07 10:55:00,229.08,229.77,229.07,229.76,11235.0,221.8647,222.533,221.855,222.5233,11235.0
2024-08-07 11:00:00,229.64,229.76,229.29,229.57,16707.0,222.4071,222.5233,222.0681,222.3393,16707.0
2024-08-07 11:05:00,229.6,229.62,229.24,229.26,3528.0,222.3684,222.3877,222.0197,222.0391,3528.0
2024-08-07 11:10:00,229.39,229.47,228.63,228.67,14256.0,222.165,222.2424,221.4289,221.4676,14256.0
2024-08-07 11:15:00,228.71,229.17,228.71,228.96,9633.0,221.5064,221.9519,221.5064,221.7485,9633.0
2024-08-07 11:20:00,228.88,229.26,228.88,229.13,4661.0,221.671,222.0391,221.671,221.9132,4661.0
2024-08-07 11:25:00,229.21,229.41,229.18,229.38,5440.0,221.9906,222.1843,221.9616,222.1553,5440.0
2024-08-07 11:30:00,229.31,229.55,229.28,229.41,10284.0,222.0875,222.3199,222.0584,222.1843,10284.0
2024-08-07 11:35:00,229.46,229.61,229.26,229.45,6083.0,222.2328,222.378,222.0391,222.2231,6083.0
2024-08-07 11:40:00,229.35,229.63,229.05,229.05,17293.0,222.1262,222.3974,221.8357,221.8357,17293.0
2024-08-07 11:45:00,229.06,229.22,228.9,229.18,12456.0,221.8454,222.0003,221.6904,221.9616,12456.0
2024-08-07 11:50:00,229.13,229.19,228.78,228.8,75573.0,221.9132,221.9713,221.5742,221.5936,75573.0
2024-08-07 11:55:00,228.82,228.91,228.75,228.85,24292.0,221.6129,221.7001,221.5451,221.642,24292.0
2024-08-07 12:00:00,228.85,228.91,228.36,228.55,8854.0,221.642,221.7001,221.1674,221.3514,8854.0
2024-08-07 12:05:00,228.56,228.89,228.49,228.55,8472.0,221.3611,221.6807,221.2933,221.3514,8472.0
2024-08-07 12:10:00,228.55,228.76,228.41,228.75,11976.0,221.3514,221.5548,221.2158,221.5451,11976.0
2024-08-07 12:15:00,228.76,228.81,228.61,228.76,2904.0,221.5548,221.6032,221.4095,221.5548,2904.0
2024-08-07 12:20:00,228.7,228.7,228.32,228.51,5287.0,221.4967,221.4967,221.1287,221.3127,5287.0
2024-08-07 12:25:00,228.51,228.77,228.4,228.61,8006.0,221.3127,221.5645,221.2061,221.4095,8006.0
2024-08-07 12:30:00,228.58,228.7,228.43,228.7,1866.0,221.3805,221.4967,221.2352,221.4967,1866.0
2024-08-07 12:35:00,228.54,228.61,228.29,228.3,4528.0,221.3417,221.4095,221.0996,221.1093,4528.0
2024-08-07 12:40:00,228.42,228.63,228.28,228.39,2145.0,221.2255,221.4289,221.0899,221.1965,2145.0
2024-08-07 12:45:00,228.4,228.41,228.13,228.14,5469.0,221.2061,221.2158,220.9447,220.9543,5469.0
2024-08-07 12:50:00,228.14,228.2,227.78,227.82,5790.0,220.9543,221.0124,220.6057,220.6444,5790.0
2024-08-07 12:55:00,227.8,227.93,227.67,227.69,9762.0,220.625,220.751,220.4991,220.5185,9762.0
2024-08-07 13:00:00,227.74,227.82,227.61,227.77,79829.0,220.5669,220.6444,220.441,220.596,79829.0
2024-08-07 13:05:00,227.77,227.81,227.59,227.67,20106.0,220.596,220.6347,220.4217,220.4991,20106.0
2024-08-07 13:10:00,227.67,227.79,227.52,227.79,43731.0,220.4991,220.6154,220.3539,220.6154,43731.0
2024-08-07 13:15:00,227.8,227.83,227.65,227.77,16432.0,220.625,220.6541,220.4798,220.596,16432.0
2024-08-07 13:20:00,227.79,228.21,227.72,228.21,15389.0,220.6154,221.0221,220.5476,221.0221,15389.0
2024-08-07 13:25:00,228.27,228.64,228.19,228.28,7304.0,221.0802,221.4386,221.0028,221.0899,7304.0
2024-08-07 13:30:00,228.36,228.87,228.36,228.87,6906.0,221.1674,221.6613,221.1674,221.6613,6906.0
2024-08-07 13:35:00,228.9,228.91,228.67,228.73,6331.0,221.6904,221.7001,221.4676,221.5258,6331.0
2024-08-07 13:40:00,228.75,228.75,228.36,228.36,15500.0,221.5451,221.5451,221.1674,221.1674,15500.0
2024-08-07 13:45:00,228.18,228.27,227.64,227.81,6150.0,220.9931,221.0802,220.4701,220.6347,6150.0
2024-08-07 13:50:00,227.78,227.84,227.6,227.79,36694.0,220.6057,220.6638,220.4313,220.6154,36694.0
2024-08-07 13:55:00,227.82,227.95,227.58,227.88,8368.0,220.6444,220.7703,220.412,220.7025,8368.0
2024-08-07 14:00:00,227.83,227.85,227.63,227.69,13472.0,220.6541,220.6735,220.4604,220.5185,13472.0
2024-08-07 14:05:00,227.76,227.77,227.28,227.34,42195.0,220.5863,220.596,220.1214,220.1795,42195.0
2024-08-07 14:10:00,227.27,227.29,226.28,226.31,13458.0,220.1117,220.1311,219.1529,219.182,13458.0
2024-08-07 14:15:00,226.39,226.72,226.21,226.52,17037.0,219.2595,219.5791,219.0851,219.3854,17037.0
2024-08-07 14:20:00,226.48,226.63,226.38,226.63,11937.0,219.3466,219.4919,219.2498,219.4919,11937.0
2024-08-07 14:25:00,226.55,226.62,226.4,226.53,12336.0,219.4144,219.4822,219.2691,219.395,12336.0
2024-08-07 14:30:00,226.53,226.79,226.51,226.65,24105.0,219.395,219.6469,219.3757,219.5113,24105.0
2024-08-07 14:35:00,226.66,226.77,226.5,226.77,35164.0,219.521,219.6275,219.366,219.6275,35164.0
2024-08-07 14:40:00,226.75,226.84,226.58,226.66,19271.0,219.6081,219.6953,219.4435,219.521,19271.0
2024-08-07 14:45:00,226.64,226.69,226.43,226.62,52386.0,219.5016,219.55,219.2982,219.4822,52386.0
2024-08-07 14:50:00,226.6,226.75,226.54,226.66,26912.0,219.4628,219.6081,219.4047,219.521,26912.0
2024-08-07 14:55:00,226.7,226.73,226.59,226.66,25093.0,219.5597,219.5887,219.4532,219.521,25093.0
2024-08-07 15:00:00,226.66,226.98,226.62,226.88,19747.0,219.521,219.8309,219.4822,219.734,19747.0
2024-08-07 15:05:00,226.93,227.0,226.83,226.97,9981.0,219.7824,219.8502,219.6856,219.8212,9981.0
2024-08-07 15:10:00,226.91,227.21,226.77,226.8,17592.0,219.7631,220.0536,219.6275,219.6565,17592.0
2024-08-07 15:15:00,226.85,226.97,226.8,226.93,9878.0,219.705,219.8212,219.6565,219.7824,9878.0
2024-08-07 15:20:00,226.93,227.0,226.77,226.9,88268.0,219.7824,219.8502,219.6275,219.7534,88268.0
2024-08-07 15:25:00,226.9,227.2,226.89,227.07,11644.0,219.7534,220.0439,219.7437,219.918,11644.0
2024-08-07 15:30:00,226.93,227.05,226.78,226.89,33661.0,219.7824,219.8987,219.6372,219.7437,33661.0
2024-08-07 15:35:00,226.87,227.08,226.83,226.9,9067.0,219.7243,219.9277,219.6856,219.7534,9067.0
2024-08-07 15:40:00,226.97,226.97,226.23,226.23,64350.0,219.8212,219.8212,219.1045,219.1045,64350.0
2024-08-07 15:45:00,226.26,226.48,225.87,226.37,15348.0,219.1336,219.3466,218.7558,219.2401,15348.0
2024-08-07 15:50:00,226.36,226.47,225.49,225.81,28261.0,219.2304,219.3369,218.3878,218.6977,28261.0
2024-08-07 15:55:00,225.78,226.03,225.48,225.97,119831.0,218.6687,218.9108,218.3781,218.8527,119831.0
2024-08-08 09:30:00,223.86,224.81,221.5,223.38,62187.0,216.8091,217.7292,214.5235,216.3443,62187.0
2024-08-08 09:35:00,223.56,224.06,222.81,222.87,18764.0,216.5186,217.0028,215.7922,215.8503,18764.0
2024-08-08 09:40:00,222.78,223.9,222.77,223.39,35208.0,215.7632,216.8479,215.7535,216.3539,35208.0
2024-08-08 09:45:00,223.3,224.42,223.23,224.05,24685.0,216.2668,217.3515,216.199,216.9932,24685.0
2024-08-08 09:50:00,224.06,224.09,223.29,223.56,51146.0,217.0028,217.0319,216.2571,216.5186,51146.0
2024-08-08 09:55:00,223.46,224.94,223.42,224.75,24509.0,216.4217,217.8551,216.383,217.6711,24509.0
2024-08-08 10:00:00,224.78,225.55,224.68,225.08,21555.0,217.7002,218.4459,217.6033,217.9907,21555.0
2024-08-08 10:05:00,225.0,225.23,224.54,224.77,7601.0,217.9132,218.136,217.4677,217.6905,7601.0
2024-08-08 10:10:00,224.74,225.1,224.73,224.88,7616.0,217.6614,218.0101,217.6517,217.797,7616.0
2024-08-08 10:15:00,224.86,225.15,224.65,224.76,12319.0,217.7776,218.0585,217.5743,217.6808,12319.0
2024-08-08 10:20:00,224.83,224.95,224.47,224.95,7956.0,217.7486,217.8648,217.3999,217.8648,7956.0
2024-08-08 10:25:00,225.0,225.43,225.0,225.05,13031.0,217.9132,218.3297,217.9132,217.9617,13031.0
2024-08-08 10:30:00,225.06,225.23,224.91,225.07,7408.0,217.9713,218.136,217.8261,217.981,7408.0
2024-08-08 10:35:00,225.15,225.27,224.75,224.8,4163.0,218.0585,218.1747,217.6711,217.7195,4163.0
2024-08-08 10:40:00,224.62,224.64,224.27,224.4,8002.0,217.5452,217.5646,217.2062,217.3321,8002.0
2024-08-08 10:45:00,224.43,224.45,224.0,224.0,6008.0,217.3612,217.3806,216.9447,216.9447,6008.0
2024-08-08 10:50:00,224.02,224.22,223.7,223.78,12156.0,216.9641,217.1578,216.6542,216.7317,12156.0
2024-08-08 10:55:00,223.89,224.32,223.8,223.93,13699.0,216.8382,217.2547,216.751,216.8769,13699.0
2024-08-08 11:00:00,223.93,224.02,223.72,223.87,13823.0,216.8769,216.9641,216.6736,216.8188,13823.0
2024-08-08 11:05:00,223.94,224.01,223.7,223.79,21241.0,216.8866,216.9544,216.6542,216.7413,21241.0
2024-08-08 11:10:00,223.84,224.19,223.67,223.69,7332.0,216.7898,217.1288,216.6251,216.6445,7332.0
2024-08-08 11:15:00,223.71,223.71,223.39,223.39,7364.0,216.6639,216.6639,216.3539,216.3539,7364.0
2024-08-08 11:20:00,223.38,223.52,223.21,223.31,13659.0,216.3443,216.4799,216.1796,216.2765,13659.0
2024-08-08 11:25:00,223.32,223.6,223.25,223.26,14433.0,216.2862,216.5573,216.2184,216.228,14433.0
2024-08-08 11:30:00,223.35,223.65,223.34,223.37,7216.0,216.3152,216.6058,216.3055,216.3346,7216.0
2024-08-08 11:35:00,223.46,223.46,223.26,223.35,18287.0,216.4217,216.4217,216.228,216.3152,18287.0
2024-08-08 11:40:00,223.33,223.53,223.26,223.51,14360.0,216.2958,216.4895,216.228,216.4702,14360.0
2024-08-08 11:45:00,223.42,223.74,223.4,223.74,16604.0,216.383,216.6929,216.3636,216.6929,16604.0
2024-08-08 11:50:00,223.79,223.79,223.45,223.45,14347.0,216.7413,216.7413,216.4121,216.4121,14347.0
2024-08-08 11:55:00,223.47,223.51,223.19,223.27,7107.0,216.4314,216.4702,216.1602,216.2377,7107.0
2024-08-08 12:00:00,223.3,223.54,223.08,223.53,9411.0,216.2668,216.4992,216.0537,216.4895,9411.0
2024-08-08 12:05:00,223.53,223.75,223.49,223.5,9872.0,216.4895,216.7026,216.4508,216.4605,9872.0
2024-08-08 12:10:00,223.48,223.58,223.33,223.41,9037.0,216.4411,216.538,216.2958,216.3733,9037.0
2024-08-08 12:15:00,223.31,223.7,223.31,223.64,8915.0,216.2765,216.6542,216.2765,216.5961,8915.0
2024-08-08 12:20:00,223.64,223.72,223.38,223.42,5159.0,216.5961,216.6736,216.3443,216.383,5159.0
2024-08-08 12:25:00,223.39,223.57,223.39,223.43,5329.0,216.3539,216.5283,216.3539,216.3927,5329.0
2024-08-08 12:30:00,223.43,223.46,223.12,223.12,6930.0,216.3927,216.4217,216.0925,216.0925,6930.0
2024-08-08 12:35:00,223.11,223.11,222.86,222.95,7142.0,216.0828,216.0828,215.8406,215.9278,7142.0
2024-08-08 12:40:00,222.94,223.23,222.93,222.98,11678.0,215.9181,216.199,215.9084,215.9569,11678.0
2024-08-08 12:45:00,223.04,223.25,222.98,223.22,6465.0,216.015,216.2184,215.9569,216.1893,6465.0
2024-08-08 12:50:00,223.22,223.5,223.11,223.5,9267.0,216.1893,216.4605,216.0828,216.4605,9267.0
2024-08-08 12:55:00,223.59,223.6,223.38,223.42,5471.0,216.5476,216.5573,216.3443,216.383,5471.0
2024-08-08 13:00:00,223.48,223.59,223.06,223.12,11614.0,216.4411,216.5476,216.0343,216.0925,11614.0
2024-08-08 13:05:00,223.19,223.36,223.0,223.17,6500.0,216.1602,216.3249,215.9762,216.1409,6500.0
2024-08-08 13:10:00,223.32,223.32,223.08,223.21,5111.0,216.2862,216.2862,216.0537,216.1796,5111.0
2024-08-08 13:15:00,223.29,223.56,223.21,223.49,13730.0,216.2571,216.5186,216.1796,216.4508,13730.0
2024-08-08 13:20:00,223.58,223.79,223.17,223.24,19703.0,216.538,216.7413,216.1409,216.2087,19703.0
2024-08-08 13:25:00,223.31,223.41,223.07,223.14,9711.0,216.2765,216.3733,216.044,216.1118,9711.0
2024-08-08 13:30:00,223.22,223.4,223.14,223.14,5299.0,216.1893,216.3636,216.1118,216.1118,5299.0
2024-08-08 13:35:00,223.15,223.15,222.94,223.05,4546.0,216.1215,216.1215,215.9181,216.0247,4546.0
2024-08-08 13:40:00,223.07,223.35,223.05,223.19,5046.0,216.044,216.3152,216.0247,216.1602,5046.0
2024-08-08 13:45:00,223.07,223.3,223.06,223.12,2464.0,216.044,216.2668,216.0343,216.0925,2464.0
2024-08-08 13:50:00,223.04,223.05,222.82,222.91,8944.0,216.015,216.0247,215.8019,215.8891,8944.0
2024-08-08 13:55:00,222.91,222.91,222.71,222.71,4149.0,215.8891,215.8891,215.6954,215.6954,4149.0
2024-08-08 14:00:00,222.69,222.69,222.45,222.5,18010.0,215.676,215.676,215.4436,215.492,18010.0
2024-08-08 14:05:00,222.56,222.93,222.51,222.86,8886.0,215.5501,215.9084,215.5017,215.8406,8886.0
2024-08-08 14:10:00,222.85,223.11,222.79,223.11,5778.0,215.831,216.0828,215.7728,216.0828,5778.0
2024-08-08 14:15:00,223.05,223.27,223.03,223.19,18340.0,216.0247,216.2377,216.0053,216.1602,18340.0
2024-08-08 14:20:00,223.22,223.66,223.17,223.53,8579.0,216.1893,216.6154,216.1409,216.4895,8579.0
2024-08-08 14:25:00,223.55,223.6,223.31,223.57,16191.0,216.5089,216.5573,216.2765,216.5283,16191.0
2024-08-08 14:30:00,223.58,223.86,223.58,223.65,6919.0,216.538,216.8091,216.538,216.6058,6919.0
2024-08-08 14:35:00,223.65,223.75,223.49,223.59,37296.0,216.6058,216.7026,216.4508,216.5476,37296.0
2024-08-08 14:40:00,223.65,223.69,223.23,223.24,20171.0,216.6058,216.6445,216.199,216.2087,20171.0
2024-08-08 14:45:00,223.22,223.28,223.01,223.01,14461.0,216.1893,216.2474,215.9859,215.9859,14461.0
2024-08-08 14:50:00,223.01,223.09,222.64,222.72,7250.0,215.9859,216.0634,215.6276,215.7051,7250.0
2024-08-08 14:55:00,222.81,223.04,222.64,222.78,32588.0,215.7922,216.015,215.6276,215.7632,32588.0
2024-08-08 15:00:00,222.79,222.96,222.74,222.76,14777.0,215.7728,215.9375,215.7244,215.7438,14777.0
2024-08-08 15:05:00,222.71,223.07,222.58,223.05,24513.0,215.6954,216.044,215.5695,216.0247,24513.0
2024-08-08 15:10:00,223.03,223.18,222.98,223.03,17502.0,216.0053,216.1506,215.9569,216.0053,17502.0
2024-08-08 15:15:00,223.09,223.37,222.9,222.93,23437.0,216.0634,216.3346,215.8794,215.9084,23437.0
2024-08-08 15:20:00,222.95,223.12,222.77,222.77,14920.0,215.9278,216.0925,215.7535,215.7535,14920.0
2024-08-08 15:25:00,222.77,222.93,222.69,222.77,13758.0,215.7535,215.9084,215.676,215.7535,13758.0
2024-08-08 15:30:00,222.72,222.91,222.42,222.7,11906.0,215.7051,215.8891,215.4145,215.6857,11906.0
2024-08-08 15:35:00,222.65,222.65,222.02,222.12,25290.0,215.6373,215.6373,215.0271,215.1239,25290.0
2024-08-08 15:40:00,222.21,222.53,222.18,222.53,34592.0,215.2111,215.521,215.1821,215.521,34592.0
2024-08-08 15:45:00,222.48,222.78,222.45,222.7,29609.0,215.4726,215.7632,215.4436,215.6857,29609.0
2024-08-08 15:50:00,222.72,223.27,222.66,223.22,58654.0,215.7051,216.2377,215.6469,216.1893,58654.0
2024-08-08 15:55:00,223.27,223.76,222.98,223.61,152998.0,216.2377,216.7123,215.9569,216.567,152998.0
2024-08-09 09:30:00,224.84,225.0,223.0,223.42,37537.0,217.7583,217.9132,215.9762,216.383,37537.0
2024-08-09 09:35:00,223.42,223.42,222.34,222.39,8738.0,216.383,216.383,215.337,215.3854,8738.0
2024-08-09 09:40:00,222.54,223.13,222.52,222.76,14641.0,215.5307,216.1021,215.5113,215.7438,14641.0
2024-08-09 09:45:00,222.71,223.27,222.53,222.98,17143.0,215.6954,216.2377,215.521,215.9569,17143.0
2024-08-09 09:50:00,222.98,223.81,222.71,223.75,4683.0,215.9569,216.7607,215.6954,216.7026,4683.0
2024-08-09 09:55:00,223.58,224.44,223.55,224.39,22482.0,216.538,217.3709,216.5089,217.3225,22482.0
2024-08-09 10:00:00,224.44,224.45,223.82,223.82,14366.0,217.3709,217.3806,216.7704,216.7704,14366.0
2024-08-09 10:05:00,223.88,223.97,223.55,223.83,29505.0,216.8285,216.9157,216.5089,216.7801,29505.0
2024-08-09 10:10:00,223.71,223.77,223.13,223.53,16939.0,216.6639,216.722,216.1021,216.4895,16939.0
2024-08-09 10:15:00,223.43,223.52,222.81,222.92,17067.0,216.3927,216.4799,215.7922,215.8988,17067.0
2024-08-09 10:20:00,223.05,223.53,222.96,223.53,3582.0,216.0247,216.4895,215.9375,216.4895,3582.0
2024-08-09 10:25:00,223.65,223.65,223.31,223.56,4618.0,216.6058,216.6058,216.2765,216.5186,4618.0
2024-08-09 10:30:00,223.53,223.6,223.35,223.56,2633.0,216.4895,216.5573,216.3152,216.5186,2633.0
2024-08-09 10:35:00,223.68,223.68,223.47,223.49,4503.0,216.6348,216.6348,216.4314,216.4508,4503.0
2024-08-09 10:40:00,223.57,223.83,223.45,223.45,6158.0,216.5283,216.7801,216.4121,216.4121,6158.0
2024-08-09 10:45:00,223.35,223.42,223.19,223.26,4480.0,216.3152,216.383,216.1602,216.228,4480.0
2024-08-09 10:50:00,223.18,223.39,223.18,223.3,4070.0,216.1506,216.3539,216.1506,216.2668,4070.0
2024-08-09 10:55:00,223.38,223.5,223.14,223.26,7229.0,216.3443,216.4605,216.1118,216.228,7229.0
2024-08-09 11:00:00,223.25,223.25,222.92,223.08,4336.0,216.2184,216.2184,215.8988,216.0537,4336.0
2024-08-09 11:05:00,223.08,223.25,222.89,223.25,8977.0,216.0537,216.2184,215.8697,216.2184,8977.0
2024-08-09 11:10:00,223.26,223.45,223.18,223.27,7390.0,216.228,216.4121,216.1506,216.2377,7390.0
2024-08-09 11:15:00,223.39,223.56,223.28,223.47,5165.0,216.3539,216.5186,216.2474,216.4314,5165.0
2024-08-09 11:20:00,223.43,223.6,223.4,223.43,5588.0,216.3927,216.5573,216.3636,216.3927,5588.0
2024-08-09 11:25:00,223.48,223.72,223.47,223.48,8778.0,216.4411,216.6736,216.4314,216.4411,8778.0
2024-08-09 11:30:00,223.5,223.88,223.43,223.83,13710.0,216.4605,216.8285,216.3927,216.7801,13710.0
2024-08-09 11:35:00,223.79,223.95,223.76,223.89,3680.0,216.7413,216.8963,216.7123,216.8382,3680.0
2024-08-09 11:40:00,223.89,224.19,223.89,224.15,2220.0,216.8382,217.1288,216.8382,217.09,2220.0
2024-08-09 11:45:00,224.26,224.71,224.22,224.46,4360.0,217.1965,217.6324,217.1578,217.3902,4360.0
2024-08-09 11:50:00,224.52,224.56,224.33,224.52,6895.0,217.4484,217.4871,217.2643,217.4484,6895.0
2024-08-09 11:55:00,224.44,224.44,224.08,224.1,3901.0,217.3709,217.3709,217.0222,217.0416,3901.0
2024-08-09 12:00:00,224.23,224.49,224.15,224.42,3195.0,217.1675,217.4193,217.09,217.3515,3195.0
2024-08-09 12:05:00,224.41,224.56,224.31,224.43,2905.0,217.3418,217.4871,217.245,217.3612,2905.0
2024-08-09 12:10:00,224.31,224.42,224.3,224.4,2789.0,217.245,217.3515,217.2353,217.3321,2789.0
2024-08-09 12:15:00,224.49,224.54,224.4,224.49,3931.0,217.4193,217.4677,217.3321,217.4193,3931.0
2024-08-09 12:20:00,224.47,224.53,224.32,224.39,2925.0,217.3999,217.458,217.2547,217.3225,2925.0
2024-08-09 12:25:00,224.38,224.59,224.34,224.43,4345.0,217.3128,217.5162,217.274,217.3612,4345.0
2024-08-09 12:30:00,224.39,224.67,224.38,224.56,5568.0,217.3225,217.5936,217.3128,217.4871,5568.0
2024-08-09 12:35:00,224.45,224.66,224.44,224.62,5505.0,217.3806,217.5839,217.3709,217.5452,5505.0
2024-08-09 12:40:00,224.55,224.83,224.55,224.69,4840.0,217.4774,217.7486,217.4774,217.613,4840.0
2024-08-09 12:45:00,224.64,224.68,224.52,224.65,5460.0,217.5646,217.6033,217.4484,217.5743,5460.0
2024-08-09 12:50:00,224.65,224.65,224.38,224.38,2420.0,217.5743,217.5743,217.3128,217.3128,2420.0
2024-08-09 12:55:00,224.45,224.82,224.45,224.82,5303.0,217.3806,217.7389,217.3806,217.7389,5303.0
2024-08-09 13:00:00,224.84,225.0,224.84,224.92,3410.0,217.7583,217.9132,217.7583,217.8358,3410.0
2024-08-09 13:05:00,224.91,225.03,224.63,224.83,5595.0,217.8261,217.9423,217.5549,217.7486,5595.0
2024-08-09 13:10:00,224.84,224.86,224.73,224.77,8386.0,217.7583,217.7776,217.6517,217.6905,8386.0
2024-08-09 13:15:00,224.82,224.92,224.72,224.81,12402.0,217.7389,217.8358,217.6421,217.7292,12402.0
2024-08-09 13:20:00,224.85,225.01,224.85,224.87,6599.0,217.768,217.9229,217.768,217.7873,6599.0
2024-08-09 13:25:00,224.95,225.29,224.95,225.19,8414.0,217.8648,218.1941,217.8648,218.0973,8414.0
2024-08-09 13:30:00,225.34,225.4,225.22,225.28,4984.0,218.2425,218.3006,218.1263,218.1844,4984.0
2024-08-09 13:35:00,225.26,225.28,225.1,225.18,4487.0,218.165,218.1844,218.0101,218.0876,4487.0
2024-08-09 13:40:00,225.07,225.07,224.9,224.9,2438.0,217.981,217.981,217.8164,217.8164,2438.0
2024-08-09 13:45:00,224.9,224.93,224.68,224.68,4075.0,217.8164,217.8454,217.6033,217.6033,4075.0
2024-08-09 13:50:00,224.65,224.67,224.31,224.41,7225.0,217.5743,217.5936,217.245,217.3418,7225.0
2024-08-09 13:55:00,224.53,224.53,224.1,224.1,3060.0,217.458,217.458,217.0416,217.0416,3060.0
2024-08-09 14:00:00,224.21,224.21,224.0,224.09,11047.0,217.1481,217.1481,216.9447,217.0319,11047.0
2024-08-09 14:05:00,224.0,224.29,223.95,224.29,2148.0,216.9447,217.2256,216.8963,217.2256,2148.0
2024-08-09 14:10:00,224.43,224.43,224.07,224.2,4998.0,217.3612,217.3612,217.0125,217.1384,4998.0
2024-08-09 14:15:00,224.08,224.14,223.85,224.0,4781.0,217.0222,217.0803,216.7995,216.9447,4781.0
2024-08-09 14:20:00,224.02,224.02,223.78,223.85,5402.0,216.9641,216.9641,216.7317,216.7995,5402.0
2024-08-09 14:25:00,223.89,224.14,223.84,223.99,4468.0,216.8382,217.0803,216.7898,216.935,4468.0
2024-08-09 14:30:00,223.92,224.03,223.83,223.96,4870.0,216.8673,216.9738,216.7801,216.906,4870.0
2024-08-09 14:35:00,223.9,224.51,223.9,224.51,7446.0,216.8479,217.4387,216.8479,217.4387,7446.0
2024-08-09 14:40:00,224.44,224.49,224.23,224.33,4700.0,217.3709,217.4193,217.1675,217.2643,4700.0
2024-08-09 14:45:00,224.39,224.56,224.25,224.29,5555.0,217.3225,217.4871,217.1869,217.2256,5555.0
2024-08-09 14:50:00,224.2,224.37,224.03,224.12,7761.0,217.1384,217.3031,216.9738,217.061,7761.0
2024-08-09 14:55:00,224.06,224.25,223.96,224.18,5748.0,217.0028,217.1869,216.906,217.1191,5748.0
2024-08-09 15:00:00,224.15,224.32,224.06,224.16,9573.0,217.09,217.2547,217.0028,217.0997,9573.0
2024-08-09 15:05:00,224.22,224.35,224.15,224.2,6368.0,217.1578,217.2837,217.09,217.1384,6368.0
2024-08-09 15:10:00,224.27,224.33,223.93,223.94,6464.0,217.2062,217.2643,216.8769,216.8866,6464.0
2024-08-09 15:15:00,224.03,224.43,223.99,224.43,17048.0,216.9738,217.3612,216.935,217.3612,17048.0
2024-08-09 15:20:00,224.43,224.43,223.95,224.02,13435.0,217.3612,217.3612,216.8963,216.9641,13435.0
2024-08-09 15:25:00,223.96,224.17,223.92,224.09,11159.0,216.906,217.1094,216.8673,217.0319,11159.0
2024-08-09 15:30:00,224.02,224.26,223.97,224.04,10588.0,216.9641,217.1965,216.9157,216.9835,10588.0
2024-08-09 15:35:00,224.04,224.2,223.86,224.06,19278.0,216.9835,217.1384,216.8091,217.0028,19278.0
2024-08-09 15:40:00,224.06,224.13,223.34,223.38,28967.0,217.0028,217.0706,216.3055,216.3443,28967.0
2024-08-09 15:45:00,223.38,223.47,222.9,223.2,34770.0,216.3443,216.4314,215.8794,216.1699,34770.0
2024-08-09 15:50:00,223.22,223.35,222.64,222.99,60877.0,216.1893,216.3152,215.6276,215.9665,60877.0
2024-08-09 15:55:00,223.09,223.1,222.43,222.6,137823.0,216.0634,216.0731,215.4242,215.5888,137823.0
2024-08-12 09:30:00,221.58,222.44,220.24,221.05,47635.0,214.601,215.4339,213.3032,214.0876,47635.0
2024-08-12 09:35:00,221.08,221.09,220.26,220.26,11983.0,214.1167,214.1264,213.3225,213.3225,11983.0
2024-08-12 09:40:00,220.32,220.61,219.79,220.61,20625.0,213.3806,213.6615,212.8673,213.6615,20625.0
2024-08-12 09:45:00,220.41,221.06,220.27,220.59,17732.0,213.4678,214.0973,213.3322,213.6421,17732.0
2024-08-12 09:50:00,220.52,221.05,220.5,220.5,9692.0,213.5743,214.0876,213.555,213.555,9692.0
2024-08-12 09:55:00,220.65,221.45,220.65,221.39,8225.0,213.7002,214.4751,213.7002,214.4169,8225.0
2024-08-12 10:00:00,221.43,221.72,221.36,221.36,12103.0,214.4557,214.7365,214.3879,214.3879,12103.0
2024-08-12 10:05:00,221.36,221.82,221.34,221.81,13254.0,214.3879,214.8334,214.3685,214.8237,13254.0
2024-08-12 10:10:00,221.78,221.84,221.6,221.75,7724.0,214.7947,214.8528,214.6203,214.7656,7724.0
2024-08-12 10:15:00,221.66,222.13,221.56,221.78,5696.0,214.6784,215.1336,214.5816,214.7947,5696.0
2024-08-12 10:20:00,221.74,221.99,221.73,221.78,7925.0,214.7559,214.998,214.7462,214.7947,7925.0
2024-08-12 10:25:00,221.86,222.04,221.84,221.86,7366.0,214.8721,215.0465,214.8528,214.8721,7366.0
2024-08-12 10:30:00,221.93,222.42,221.93,222.3,8417.0,214.9399,215.4145,214.9399,215.2983,8417.0
2024-08-12 10:35:00,222.3,222.31,222.07,222.14,6849.0,215.2983,215.308,215.0755,215.1433,6849.0
2024-08-12 10:40:00,222.22,222.77,222.15,222.53,9930.0,215.2208,215.7535,215.153,215.521,9930.0
2024-08-12 10:45:00,222.52,222.97,222.45,222.89,10678.0,215.5113,215.9472,215.4436,215.8697,10678.0
2024-08-12 10:50:00,222.93,223.21,222.92,223.16,4224.0,215.9084,216.1796,215.8988,216.1312,4224.0
2024-08-12 10:55:00,223.24,223.69,223.24,223.33,6872.0,216.2087,216.6445,216.2087,216.2958,6872.0
2024-08-12 11:00:00,223.37,223.57,223.29,223.31,6843.0,216.3346,216.5283,216.2571,216.2765,6843.0
2024-08-12 11:05:00,223.31,223.38,222.9,222.9,5531.0,216.2765,216.3443,215.8794,215.8794,5531.0
2024-08-12 11:10:00,222.9,222.9,222.76,222.82,4300.0,215.8794,215.8794,215.7438,215.8019,4300.0
2024-08-12 11:15:00,222.81,222.86,222.49,222.56,8254.0,215.7922,215.8406,215.4823,215.5501,8254.0
2024-08-12 11:20:00,222.49,222.77,222.49,222.58,8592.0,215.4823,215.7535,215.4823,215.5695,8592.0
2024-08-12 11:25:00,222.57,223.01,222.54,222.97,8234.0,215.5598,215.9859,215.5307,215.9472,8234.0
2024-08-12 11:30:00,222.98,223.42,222.97,223.37,9329.0,215.9569,216.383,215.9472,216.3346,9329.0
2024-08-12 11:35:00,223.34,223.85,223.34,223.56,19114.0,216.3055,216.7995,216.3055,216.5186,19114.0
2024-08-12 11:40:00,223.47,223.48,223.22,223.29,6428.0,216.4314,216.4411,216.1893,216.2571,6428.0
2024-08-12 11:45:00,223.25,223.35,223.18,223.34,4277.0,216.2184,216.3152,216.1506,216.3055,4277.0
2024-08-12 11:50:00,223.38,223.66,223.37,223.61,5735.0,216.3443,216.6154,216.3346,216.567,5735.0
2024-08-12 11:55:00,223.68,223.96,223.58,223.96,3030.0,216.6348,216.906,216.538,216.906,3030.0
2024-08-12 12:00:00,224.03,224.5,224.03,224.16,20548.0,216.9738,217.429,216.9738,217.0997,20548.0
2024-08-12 12:05:00,224.16,224.19,223.92,224.0,6705.0,217.0997,217.1288,216.8673,216.9447,6705.0
2024-08-12 12:10:00,224.1,224.2,223.91,224.08,4487.0,217.0416,217.1384,216.8576,217.0222,4487.0
2024-08-12 12:15:00,224.08,224.13,223.94,224.05,4416.0,217.0222,217.0706,216.8866,216.9932,4416.0
2024-08-12 12:20:00,223.94,223.99,223.72,223.96,12417.0,216.8866,216.935,216.6736,216.906,12417.0
2024-08-12 12:25:00,223.95,224.03,223.79,223.94,3804.0,216.8963,216.9738,216.7413,216.8866,3804.0
2024-08-12 12:30:00,223.91,224.07,223.71,223.86,3590.0,216.8576,217.0125,216.6639,216.8091,3590.0
2024-08-12 12:35:00,223.76,223.99,223.76,223.92,3573.0,216.7123,216.935,216.7123,216.8673,3573.0
2024-08-12 12:40:00,223.98,224.14,223.93,224.05,4880.0,216.9254,217.0803,216.8769,216.9932,4880.0
2024-08-12 12:45:00,224.09,224.17,224.09,224.17,3076.0,217.0319,217.1094,217.0319,217.1094,3076.0
2024-08-12 12:50:00,224.19,224.33,224.18,224.31,2617.0,217.1288,217.2643,217.1191,217.245,2617.0
2024-08-12 12:55:00,224.34,224.35,224.17,224.24,8778.0,217.274,217.2837,217.1094,217.1772,8778.0
2024-08-12 13:00:00,224.21,224.35,224.13,224.32,6573.0,217.1481,217.2837,217.0706,217.2547,6573.0
2024-08-12 13:05:00,224.32,224.44,224.16,224.31,6161.0,217.2547,217.3709,217.0997,217.245,6161.0
2024-08-12 13:10:00,224.34,224.34,224.25,224.28,2776.0,217.274,217.274,217.1869,217.2159,2776.0
2024-08-12 13:15:00,224.29,224.54,224.27,224.43,17213.0,217.2256,217.4677,217.2062,217.3612,17213.0
2024-08-12 13:20:00,224.43,224.54,224.43,224.45,4972.0,217.3612,217.4677,217.3612,217.3806,4972.0
2024-08-12 13:25:00,224.44,224.58,224.14,224.5,6368.0,217.3709,217.5065,217.0803,217.429,6368.0
2024-08-12 13:30:00,224.53,224.7,224.52,224.65,1487.0,217.458,217.6227,217.4484,217.5743,1487.0
2024-08-12 13:35:00,224.71,224.71,224.14,224.22,9304.0,217.6324,217.6324,217.0803,217.1578,9304.0
2024-08-12 13:40:00,224.29,224.29,224.03,224.03,2872.0,217.2256,217.2256,216.9738,216.9738,2872.0
2024-08-12 13:45:00,224.1,224.14,223.94,224.06,3408.0,217.0416,217.0803,216.8866,217.0028,3408.0
2024-08-12 13:50:00,223.97,223.97,223.53,223.53,4953.0,216.9157,216.9157,216.4895,216.4895,4953.0
2024-08-12 13:55:00,223.56,223.69,223.48,223.6,6809.0,216.5186,216.6445,216.4411,216.5573,6809.0
2024-08-12 14:00:00,223.64,223.87,223.56,223.75,6951.0,216.5961,216.8188,216.5186,216.7026,6951.0
2024-08-12 14:05:00,223.74,223.75,223.63,223.74,5514.0,216.6929,216.7026,216.5864,216.6929,5514.0
2024-08-12 14:10:00,223.78,223.93,223.74,223.83,4166.0,216.7317,216.8769,216.6929,216.7801,4166.0
2024-08-12 14:15:00,223.91,223.98,223.84,223.84,3836.0,216.8576,216.9254,216.7898,216.7898,3836.0
2024-08-12 14:20:00,223.91,224.14,223.89,224.07,4672.0,216.8576,217.0803,216.8382,217.0125,4672.0
2024-08-12 14:25:00,224.11,224.32,224.11,224.19,3921.0,217.0513,217.2547,217.0513,217.1288,3921.0
2024-08-12 14:30:00,224.19,224.4,224.18,224.29,5128.0,217.1288,217.3321,217.1191,217.2256,5128.0
2024-08-12 14:35:00,224.28,224.62,224.26,224.59,2877.0,217.2159,217.5452,217.1965,217.5162,2877.0
2024-08-12 14:40:00,224.67,224.91,224.58,224.81,8716.0,217.5936,217.8261,217.5065,217.7292,8716.0
2024-08-12 14:45:00,224.86,224.92,224.66,224.8,2692.0,217.7776,217.8358,217.5839,217.7195,2692.0
2024-08-12 14:50:00,224.91,225.26,224.9,225.15,7038.0,217.8261,218.165,217.8164,218.0585,7038.0
2024-08-12 14:55:00,225.11,225.17,224.81,224.84,18210.0,218.0198,218.0779,217.7292,217.7583,18210.0
2024-08-12 15:00:00,224.8,224.95,224.72,224.95,7483.0,217.7195,217.8648,217.6421,217.8648,7483.0
2024-08-12 15:05:00,224.99,225.02,224.78,224.8,7074.0,217.9036,217.9326,217.7002,217.7195,7074.0
2024-08-12 15:10:00,224.85,224.99,224.72,224.74,5973.0,217.768,217.9036,217.6421,217.6614,5973.0
2024-08-12 15:15:00,224.7,224.85,224.7,224.72,4943.0,217.6227,217.768,217.6227,217.6421,4943.0
2024-08-12 15:20:00,224.74,224.78,224.42,224.42,11250.0,217.6614,217.7002,217.3515,217.3515,11250.0
2024-08-12 15:25:00,224.46,224.5,224.23,224.5,19313.0,217.3902,217.429,217.1675,217.429,19313.0
2024-08-12 15:30:00,224.55,224.6,224.4,224.53,7471.0,217.4774,217.5258,217.3321,217.458,7471.0
2024-08-12 15:35:00,224.58,224.69,224.46,224.55,5162.0,217.5065,217.613,217.3902,217.4774,5162.0
2024-08-12 15:40:00,224.59,224.65,224.45,224.56,7563.0,217.5162,217.5743,217.3806,217.4871,7563.0
2024-08-12 15:45:00,224.6,224.6,224.34,224.47,10811.0,217.5258,217.5258,217.274,217.3999,10811.0
2024-08-12 15:50:00,224.49,225.29,224.49,225.27,24549.0,217.4193,218.1941,217.4193,218.1747,24549.0
2024-08-12 15:55:00,225.25,225.66,225.25,225.6,73506.0,218.1554,218.5525,218.1554,218.4943,73506.0
2024-08-13 09:30:00,225.86,226.16,224.62,224.96,24585.0,218.7462,219.0367,217.5452,217.8745,24585.0
2024-08-13 09:35:00,225.3,225.86,224.91,225.59,7733.0,218.2038,218.7462,217.8261,218.4847,7733.0
2024-08-13 09:40:00,225.61,225.9,225.15,225.25,4118.0,218.504,218.7849,218.0585,218.1554,4118.0
2024-08-13 09:45:00,225.3,225.51,223.83,223.98,6305.0,218.2038,218.4072,216.7801,216.9254,6305.0
2024-08-13 09:50:00,224.22,224.7,224.01,224.11,12646.0,217.1578,217.6227,216.9544,217.0513,12646.0
2024-08-13 09:55:00,224.25,224.36,223.26,223.94,12221.0,217.1869,217.2934,216.228,216.8866,12221.0
2024-08-13 10:00:00,223.93,224.02,223.66,223.67,16819.0,216.8769,216.9641,216.6154,216.6251,16819.0
2024-08-13 10:05:00,223.83,224.21,223.69,223.91,11416.0,216.7801,217.1481,216.6445,216.8576,11416.0
2024-08-13 10:10:00,223.85,224.41,223.84,224.23,12153.0,216.7995,217.3418,216.7898,217.1675,12153.0
2024-08-13 10:15:00,224.26,224.34,223.95,224.2,13314.0,217.1965,217.274,216.8963,217.1384,13314.0
2024-08-13 10:20:00,224.27,224.54,224.25,224.38,6992.0,217.2062,217.4677,217.1869,217.3128,6992.0
2024-08-13 10:25:00,224.49,224.61,224.3,224.52,9153.0,217.4193,217.5355,217.2353,217.4484,9153.0
2024-08-13 10:30:00,224.55,224.55,224.4,224.46,6890.0,217.4774,217.4774,217.3321,217.3902,6890.0
2024-08-13 10:35:00,224.48,224.55,224.22,224.52,11004.0,217.4096,217.4774,217.1578,217.4484,11004.0
2024-08-13 10:40:00,224.58,224.74,224.5,224.74,3848.0,217.5065,217.6614,217.429,217.6614,3848.0
2024-08-13 10:45:00,224.64,224.69,224.38,224.38,3920.0,217.5646,217.613,217.3128,217.3128,3920.0
2024-08-13 10:50:00,224.43,224.61,224.3,224.59,10717.0,217.3612,217.5355,217.2353,217.5162,10717.0
2024-08-13 10:55:00,224.56,224.63,224.1,224.25,17558.0,217.4871,217.5549,217.0416,217.1869,17558.0
2024-08-13 11:00:00,224.26,224.44,224.15,224.42,9922.0,217.1965,217.3709,217.09,217.3515,9922.0
2024-08-13 11:05:00,224.38,224.49,224.19,224.37,9970.0,217.3128,217.4193,217.1288,217.3031,9970.0
2024-08-13 11:10:00,224.35,224.39,223.78,223.78,7313.0,217.2837,217.3225,216.7317,216.7317,7313.0
2024-08-13 11:15:00,223.7,223.9,223.61,223.9,7963.0,216.6542,216.8479,216.567,216.8479,7963.0
2024-08-13 11:20:00,223.82,223.82,223.54,223.59,4199.0,216.7704,216.7704,216.4992,216.5476,4199.0
2024-08-13 11:25:00,223.59,223.6,223.39,223.42,8037.0,216.5476,216.5573,216.3539,216.383,8037.0
2024-08-13 11:30:00,223.36,223.61,223.36,223.47,6944.0,216.3249,216.567,216.3249,216.4314,6944.0
2024-08-13 11:35:00,223.44,223.66,223.35,223.56,18679.0,216.4024,216.6154,216.3152,216.5186,18679.0
2024-08-13 11:40:00,223.56,223.57,222.98,223.01,70528.0,216.5186,216.5283,215.9569,215.9859,70528.0
2024-08-13 11:45:00,223.01,223.13,222.74,222.99,14579.0,215.9859,216.1021,215.7244,215.9665,14579.0
2024-08-13 11:50:00,223.06,223.06,222.68,222.89,8442.0,216.0343,216.0343,215.6663,215.8697,8442.0
2024-08-13 11:55:00,222.88,223.03,222.79,223.03,4095.0,215.86,216.0053,215.7728,216.0053,4095.0
2024-08-13 12:00:00,223.06,223.11,222.36,222.36,12447.0,216.0343,216.0828,215.3564,215.3564,12447.0
2024-08-13 12:05:00,222.33,222.61,222.27,222.61,14222.0,215.3273,215.5985,215.2692,215.5985,14222.0
2024-08-13 12:10:00,222.69,222.7,222.44,222.59,10531.0,215.676,215.6857,215.4339,215.5791,10531.0
2024-08-13 12:15:00,222.59,222.68,222.46,222.65,13943.0,215.5791,215.6663,215.4532,215.6373,13943.0
2024-08-13 12:20:00,222.65,222.89,222.56,222.61,14227.0,215.6373,215.8697,215.5501,215.5985,14227.0
2024-08-13 12:25:00,222.61,223.19,222.6,222.98,11206.0,215.5985,216.1602,215.5888,215.9569,11206.0
2024-08-13 12:30:00,222.99,223.21,222.79,223.21,1925.0,215.9665,216.1796,215.7728,216.1796,1925.0
2024-08-13 12:35:00,223.24,223.37,223.16,223.27,2806.0,216.2087,216.3346,216.1312,216.2377,2806.0
2024-08-13 12:40:00,223.31,223.63,223.31,223.49,1332.0,216.2765,216.5864,216.2765,216.4508,1332.0
2024-08-13 12:45:00,223.46,223.75,223.45,223.75,2135.0,216.4217,216.7026,216.4121,216.7026,2135.0
2024-08-13 12:50:00,223.73,223.86,223.71,223.73,5356.0,216.6832,216.8091,216.6639,216.6832,5356.0
2024-08-13 12:55:00,223.81,223.82,223.39,223.49,5339.0,216.7607,216.7704,216.3539,216.4508,5339.0
2024-08-13 13:00:00,223.3,223.33,223.04,223.04,3295.0,216.2668,216.2958,216.015,216.015,3295.0
2024-08-13 13:05:00,223.0,223.03,222.83,222.83,11882.0,215.9762,216.0053,215.8116,215.8116,11882.0
2024-08-13 13:10:00,222.82,222.96,222.7,222.93,16106.0,215.8019,215.9375,215.6857,215.9084,16106.0
2024-08-13 13:15:00,222.92,223.13,222.92,223.08,5611.0,215.8988,216.1021,215.8988,216.0537,5611.0
2024-08-13 13:20:00,223.12,223.26,223.06,223.26,2972.0,216.0925,216.228,216.0343,216.228,2972.0
2024-08-13 13:25:00,223.25,223.25,222.78,222.86,11547.0,216.2184,216.2184,215.7632,215.8406,11547.0
2024-08-13 13:30:00,222.87,222.93,222.66,222.7,3654.0,215.8503,215.9084,215.6469,215.6857,3654.0
2024-08-13 13:35:00,222.74,222.89,222.73,222.89,4135.0,215.7244,215.8697,215.7147,215.8697,4135.0
2024-08-13 13:40:00,222.95,222.95,222.8,222.87,1711.0,215.9278,215.9278,215.7825,215.8503,1711.0
2024-08-13 13:45:00,222.78,222.89,222.67,222.67,6511.0,215.7632,215.8697,215.6566,215.6566,6511.0
2024-08-13 13:50:00,222.7,222.84,222.7,222.76,6005.0,215.6857,215.8213,215.6857,215.7438,6005.0
2024-08-13 13:55:00,222.81,222.92,222.67,222.71,48540.0,215.7922,215.8988,215.6566,215.6954,48540.0
2024-08-13 14:00:00,222.72,222.78,222.66,222.7,4274.0,215.7051,215.7632,215.6469,215.6857,4274.0
2024-08-13 14:05:00,222.71,222.74,222.45,222.55,4256.0,215.6954,215.7244,215.4436,215.5404,4256.0
2024-08-13 14:10:00,222.54,222.6,222.44,222.54,3916.0,215.5307,215.5888,215.4339,215.5307,3916.0
2024-08-13 14:15:00,222.6,222.66,222.46,222.52,3986.0,215.5888,215.6469,215.4532,215.5113,3986.0
2024-08-13 14:20:00,222.54,222.7,222.45,222.45,3692.0,215.5307,215.6857,215.4436,215.4436,3692.0
2024-08-13 14:25:00,222.45,222.49,222.19,222.19,5451.0,215.4436,215.4823,215.1917,215.1917,5451.0
2024-08-13 14:30:00,222.15,222.29,222.03,222.23,12257.0,215.153,215.2886,215.0368,215.2305,12257.0
2024-08-13 14:35:00,222.23,222.53,222.22,222.4,4179.0,215.2305,215.521,215.2208,215.3951,4179.0
2024-08-13 14:40:00,222.48,222.51,222.32,222.38,5326.0,215.4726,215.5017,215.3176,215.3758,5326.0
2024-08-13 14:45:00,222.42,222.68,222.42,222.51,5785.0,215.4145,215.6663,215.4145,215.5017,5785.0
2024-08-13 14:50:00,222.51,222.6,222.32,222.6,19489.0,215.5017,215.5888,215.3176,215.5888,19489.0
2024-08-13 14:55:00,222.57,222.75,222.46,222.49,8685.0,215.5598,215.7341,215.4532,215.4823,8685.0
2024-08-13 15:00:00,222.4,222.5,222.19,222.5,10041.0,215.3951,215.492,215.1917,215.492,10041.0
2024-08-13 15:05:00,222.5,222.5,222.28,222.33,10157.0,215.492,215.492,215.2789,215.3273,10157.0
2024-08-13 15:10:00,222.3,222.48,222.23,222.48,11196.0,215.2983,215.4726,215.2305,215.4726,11196.0
2024-08-13 15:15:00,222.45,222.58,222.36,222.37,6636.0,215.4436,215.5695,215.3564,215.3661,6636.0
2024-08-13 15:20:00,222.39,222.72,222.26,222.71,11133.0,215.3854,215.7051,215.2595,215.6954,11133.0
2024-08-13 15:25:00,222.71,222.79,222.63,222.64,5419.0,215.6954,215.7728,215.6179,215.6276,5419.0
2024-08-13 15:30:00,222.59,222.59,222.3,222.33,7361.0,215.5791,215.5791,215.2983,215.3273,7361.0
2024-08-13 15:35:00,222.33,222.64,222.33,222.59,9937.0,215.3273,215.6276,215.3273,215.5791,9937.0
2024-08-13 15:40:00,222.56,222.71,222.36,222.69,9134.0,215.5501,215.6954,215.3564,215.676,9134.0
2024-08-13 15:45:00,222.76,223.08,222.68,223.06,14242.0,215.7438,216.0537,215.6663,216.0343,14242.0
2024-08-13 15:50:00,223.02,223.11,222.25,222.26,33702.0,215.9956,216.0828,215.2499,215.2595,33702.0
2024-08-13 15:55:00,222.33,222.8,222.17,222.63,171015.0,215.3273,215.7825,215.1724,215.6179,171015.0
2024-08-14 09:30:00,223.22,224.5,223.06,224.34,56655.0,216.1893,217.429,216.0343,217.274,56655.0
2024-08-14 09:35:00,224.6,225.22,223.76,224.33,22695.0,217.5258,218.1263,216.7123,217.2643,22695.0
2024-08-14 09:40:00,224.5,224.71,223.78,223.93,64618.0,217.429,217.6324,216.7317,216.8769,64618.0
2024-08-14 09:45:00,224.05,224.08,223.59,223.98,68115.0,216.9932,217.0222,216.5476,216.9254,68115.0
2024-08-14 09:50:00,223.91,224.17,223.64,223.77,33111.0,216.8576,217.1094,216.5961,216.722,33111.0
2024-08-14 09:55:00,223.89,224.17,223.01,223.01,12518.0,216.8382,217.1094,215.9859,215.9859,12518.0
2024-08-14 10:00:00,223.04,223.37,222.84,222.84,12326.0,216.015,216.3346,215.8213,215.8213,12326.0
2024-08-14 10:05:00,222.99,223.37,222.85,223.37,12202.0,215.9665,216.3346,215.831,216.3346,12202.0
2024-08-14 10:10:00,223.25,223.4,223.14,223.29,8467.0,216.2184,216.3636,216.1118,216.2571,8467.0
2024-08-14 10:15:00,223.28,223.36,222.84,222.93,21844.0,216.2474,216.3249,215.8213,215.9084,21844.0
2024-08-14 10:20:00,222.93,223.14,222.83,223.06,9968.0,215.9084,216.1118,215.8116,216.0343,9968.0
2024-08-14 10:25:00,223.05,223.64,223.03,223.64,11230.0,216.0247,216.5961,216.0053,216.5961,11230.0
2024-08-14 10:30:00,223.56,223.76,223.56,223.65,7104.0,216.5186,216.7123,216.5186,216.6058,7104.0
2024-08-14 10:35:00,223.67,223.82,223.62,223.7,24442.0,216.6251,216.7704,216.5767,216.6542,24442.0
2024-08-14 10:40:00,223.63,223.72,223.4,223.7,31065.0,216.5864,216.6736,216.3636,216.6542,31065.0
2024-08-14 10:45:00,223.59,223.85,223.55,223.81,16294.0,216.5476,216.7995,216.5089,216.7607,16294.0
2024-08-14 10:50:00,223.81,223.93,223.69,223.81,3995.0,216.7607,216.8769,216.6445,216.7607,3995.0
2024-08-14 10:55:00,223.99,224.03,223.75,223.97,12370.0,216.935,216.9738,216.7026,216.9157,12370.0
2024-08-14 11:00:00,224.06,224.57,223.96,224.39,7996.0,217.0028,217.4968,216.906,217.3225,7996.0
2024-08-14 11:05:00,224.53,224.88,224.25,224.88,84883.0,217.458,217.797,217.1869,217.797,84883.0
2024-08-14 11:10:00,224.8,225.11,224.55,224.56,9606.0,217.7195,218.0198,217.4774,217.4871,9606.0
2024-08-14 11:15:00,224.52,224.59,224.2,224.36,7750.0,217.4484,217.5162,217.1384,217.2934,7750.0
2024-08-14 11:20:00,224.4,224.46,224.25,224.45,7553.0,217.3321,217.3902,217.1869,217.3806,7553.0
2024-08-14 11:25:00,224.43,224.56,224.36,224.47,18979.0,217.3612,217.4871,217.2934,217.3999,18979.0
2024-08-14 11:30:00,224.46,224.66,224.39,224.54,6127.0,217.3902,217.5839,217.3225,217.4677,6127.0
2024-08-14 11:35:00,224.61,224.75,224.52,224.64,26198.0,217.5355,217.6711,217.4484,217.5646,26198.0
2024-08-14 11:40:00,224.58,224.63,224.28,224.39,5146.0,217.5065,217.5549,217.2159,217.3225,5146.0
2024-08-14 11:45:00,224.41,224.41,223.95,223.95,6889.0,217.3418,217.3418,216.8963,216.8963,6889.0
2024-08-14 11:50:00,224.1,224.37,224.09,224.27,2194.0,217.0416,217.3031,217.0319,217.2062,2194.0
2024-08-14 11:55:00,224.25,224.42,224.18,224.36,2656.0,217.1869,217.3515,217.1191,217.2934,2656.0
2024-08-14 12:00:00,224.44,224.51,224.34,224.41,10807.0,217.3709,217.4387,217.274,217.3418,10807.0
2024-08-14 12:05:00,224.42,224.71,224.4,224.47,19311.0,217.3515,217.6324,217.3321,217.3999,19311.0
2024-08-14 12:10:00,224.44,224.55,224.41,224.5,2298.0,217.3709,217.4774,217.3418,217.429,2298.0
2024-08-14 12:15:00,224.5,224.5,224.25,224.27,5206.0,217.429,217.429,217.1869,217.2062,5206.0
2024-08-14 12:20:00,224.28,224.3,224.01,224.05,4900.0,217.2159,217.2353,216.9544,216.9932,4900.0
2024-08-14 12:25:00,224.05,224.24,223.93,224.24,16720.0,216.9932,217.1772,216.8769,217.1772,16720.0
2024-08-14 12:30:00,224.17,224.25,224.11,224.12,6374.0,217.1094,217.1869,217.0513,217.061,6374.0
2024-08-14 12:35:00,224.18,224.36,224.16,224.22,7176.0,217.1191,217.2934,217.0997,217.1578,7176.0
2024-08-14 12:40:00,224.22,224.27,224.12,224.12,3806.0,217.1578,217.2062,217.061,217.061,3806.0
2024-08-14 12:45:00,224.13,224.17,224.06,224.16,4542.0,217.0706,217.1094,217.0028,217.0997,4542.0
2024-08-14 12:50:00,224.06,224.07,223.93,224.05,7732.0,217.0028,217.0125,216.8769,216.9932,7732.0
2024-08-14 12:55:00,224.06,224.31,224.04,224.23,10523.0,217.0028,217.245,216.9835,217.1675,10523.0
2024-08-14 13:00:00,224.14,224.21,223.93,224.0,2794.0,217.0803,217.1481,216.8769,216.9447,2794.0
2024-08-14 13:05:00,224.0,224.1,223.83,223.83,10753.0,216.9447,217.0416,216.7801,216.7801,10753.0
2024-08-14 13:10:00,223.94,223.94,223.6,223.6,7206.0,216.8866,216.8866,216.5573,216.5573,7206.0
2024-08-14 13:15:00,223.67,223.75,223.53,223.71,7594.0,216.6251,216.7026,216.4895,216.6639,7594.0
2024-08-14 13:20:00,223.77,223.77,223.58,223.6,3439.0,216.722,216.722,216.538,216.5573,3439.0
2024-08-14 13:25:00,223.61,223.61,223.38,223.4,4690.0,216.567,216.567,216.3443,216.3636,4690.0
2024-08-14 13:30:00,223.38,223.45,223.19,223.34,7053.0,216.3443,216.4121,216.1602,216.3055,7053.0
2024-08-14 13:35:00,223.3,223.4,223.2,223.4,13539.0,216.2668,216.3636,216.1699,216.3636,13539.0
2024-08-14 13:40:00,223.32,223.32,223.12,223.19,2143.0,216.2862,216.2862,216.0925,216.1602,2143.0
2024-08-14 13:45:00,223.18,223.18,222.94,223.13,14616.0,216.1506,216.1506,215.9181,216.1021,14616.0
2024-08-14 13:50:00,223.12,223.34,223.11,223.31,4839.0,216.0925,216.3055,216.0828,216.2765,4839.0
2024-08-14 13:55:00,223.34,223.6,223.26,223.41,10042.0,216.3055,216.5573,216.228,216.3733,10042.0
2024-08-14 14:00:00,223.44,223.51,223.24,223.33,4785.0,216.4024,216.4702,216.2087,216.2958,4785.0
2024-08-14 14:05:00,223.4,223.49,223.26,223.41,7506.0,216.3636,216.4508,216.228,216.3733,7506.0
2024-08-14 14:10:00,223.39,223.61,223.3,223.55,16802.0,216.3539,216.567,216.2668,216.5089,16802.0
2024-08-14 14:15:00,223.5,223.53,223.41,223.41,3267.0,216.4605,216.4895,216.3733,216.3733,3267.0
2024-08-14 14:20:00,223.44,223.5,223.32,223.41,5196.0,216.4024,216.4605,216.2862,216.3733,5196.0
2024-08-14 14:25:00,223.41,223.46,223.34,223.45,17658.0,216.3733,216.4217,216.3055,216.4121,17658.0
2024-08-14 14:30:00,223.44,223.77,223.43,223.77,5091.0,216.4024,216.722,216.3927,216.722,5091.0
2024-08-14 14:35:00,223.71,224.0,223.69,223.97,11800.0,216.6639,216.9447,216.6445,216.9157,11800.0
2024-08-14 14:40:00,223.94,224.06,223.82,223.82,10868.0,216.8866,217.0028,216.7704,216.7704,10868.0
2024-08-14 14:45:00,223.75,224.05,223.75,223.92,7926.0,216.7026,216.9932,216.7026,216.8673,7926.0
2024-08-14 14:50:00,223.91,224.0,223.87,223.95,7357.0,216.8576,216.9447,216.8188,216.8963,7357.0
2024-08-14 14:55:00,223.95,224.3,223.93,224.15,64837.0,216.8963,217.2353,216.8769,217.09,64837.0
2024-08-14 15:00:00,224.06,224.15,223.95,224.03,3609.0,217.0028,217.09,216.8963,216.9738,3609.0
2024-08-14 15:05:00,224.0,224.08,223.92,223.97,11202.0,216.9447,217.0222,216.8673,216.9157,11202.0
2024-08-14 15:10:00,223.95,223.99,223.7,223.7,4961.0,216.8963,216.935,216.6542,216.6542,4961.0
2024-08-14 15:15:00,223.8,223.86,223.69,223.72,5546.0,216.751,216.8091,216.6445,216.6736,5546.0
2024-08-14 15:20:00,223.69,223.91,223.64,223.87,33425.0,216.6445,216.8576,216.5961,216.8188,33425.0
2024-08-14 15:25:00,223.96,223.96,223.55,223.56,16667.0,216.906,216.906,216.5089,216.5186,16667.0
2024-08-14 15:30:00,223.55,223.59,223.44,223.58,6672.0,216.5089,216.5476,216.4024,216.538,6672.0
2024-08-14 15:35:00,223.63,223.63,223.3,223.4,10034.0,216.5864,216.5864,216.2668,216.3636,10034.0
2024-08-14 15:40:00,223.35,223.35,222.87,222.93,10088.0,216.3152,216.3152,215.8503,215.9084,10088.0
2024-08-14 15:45:00,222.95,223.13,222.95,223.03,14424.0,215.9278,216.1021,215.9278,216.0053,14424.0
2024-08-14 15:50:00,223.01,223.2,222.8,223.13,67462.0,215.9859,216.1699,215.7825,216.1021,67462.0
2024-08-14 15:55:00,223.14,223.55,222.85,223.17,136734.0,216.1118,216.5089,215.831,216.1409,136734.0
2024-08-15 09:30:00,221.27,221.45,218.72,219.07,69709.0,214.3007,214.4751,211.831,212.17,69709.0
2024-08-15 09:35:00,219.12,219.32,217.56,217.74,39551.0,212.2184,212.4121,210.7076,210.8819,39551.0
2024-08-15 09:40:00,217.67,218.35,217.5,217.92,23975.0,210.8141,211.4727,210.6495,211.0562,23975.0
2024-08-15 09:45:00,217.9,219.02,217.79,218.75,19950.0,211.0369,212.1216,210.9303,211.8601,19950.0
2024-08-15 09:50:00,218.77,218.86,218.2,218.51,17082.0,211.8795,211.9666,211.3274,211.6277,17082.0
2024-08-15 09:55:00,218.42,219.03,218.33,218.86,21646.0,211.5405,212.1313,211.4533,211.9666,21646.0
2024-08-15 10:00:00,218.99,219.58,218.85,219.54,24914.0,212.0925,212.664,211.9569,212.6252,24914.0
2024-08-15 10:05:00,219.49,219.64,218.98,219.01,9991.0,212.5768,212.7221,212.0828,212.1119,9991.0
2024-08-15 10:10:00,218.99,219.61,218.97,219.39,14120.0,212.0925,212.693,212.0732,212.4799,14120.0
2024-08-15 10:15:00,219.36,219.59,219.33,219.51,8253.0,212.4509,212.6736,212.4218,212.5962,8253.0
2024-08-15 10:20:00,219.48,219.48,219.34,219.39,6248.0,212.5671,212.5671,212.4315,212.4799,6248.0
2024-08-15 10:25:00,219.4,219.7,219.33,219.62,17207.0,212.4896,212.7802,212.4218,212.7027,17207.0
2024-08-15 10:30:00,219.64,219.9,219.5,219.63,15638.0,212.7221,212.9739,212.5865,212.7124,15638.0
2024-08-15 10:35:00,219.55,219.78,219.51,219.71,4039.0,212.6349,212.8577,212.5962,212.7899,4039.0
2024-08-15 10:40:00,219.77,219.77,219.42,219.51,17470.0,212.848,212.848,212.509,212.5962,17470.0
2024-08-15 10:45:00,219.51,219.72,219.51,219.56,9480.0,212.5962,212.7995,212.5962,212.6446,9480.0
2024-08-15 10:50:00,219.47,219.71,219.47,219.71,4168.0,212.5574,212.7899,212.5574,212.7899,4168.0
2024-08-15 10:55:00,219.72,220.3,219.66,220.3,9172.0,212.7995,213.3613,212.7414,213.3613,9172.0
2024-08-15 11:00:00,220.1,220.2,219.89,219.9,12090.0,213.1676,213.2644,212.9642,212.9739,12090.0
2024-08-15 11:05:00,220.11,220.12,219.55,219.55,20195.0,213.1773,213.1869,212.6349,212.6349,20195.0
2024-08-15 11:10:00,219.6,219.84,219.45,219.45,7067.0,212.6833,212.9158,212.538,212.538,7067.0
2024-08-15 11:15:00,219.35,219.57,219.24,219.35,9828.0,212.4412,212.6543,212.3347,212.4412,9828.0
2024-08-15 11:20:00,219.35,219.6,219.35,219.6,5473.0,212.4412,212.6833,212.4412,212.6833,5473.0
2024-08-15 11:25:00,219.68,219.86,219.58,219.76,8767.0,212.7608,212.9351,212.664,212.8383,8767.0
2024-08-15 11:30:00,219.84,220.19,219.74,219.91,13028.0,212.9158,213.2547,212.8189,212.9836,13028.0
2024-08-15 11:35:00,219.91,220.05,219.59,219.6,7824.0,212.9836,213.1191,212.6736,212.6833,7824.0
2024-08-15 11:40:00,219.5,219.5,218.77,218.79,12762.0,212.5865,212.5865,211.8795,211.8988,12762.0
2024-08-15 11:45:00,218.93,219.15,218.78,219.08,10093.0,212.0344,212.2475,211.8891,212.1797,10093.0
2024-08-15 11:50:00,218.95,219.08,218.8,218.93,12619.0,212.0538,212.1797,211.9085,212.0344,12619.0
2024-08-15 11:55:00,218.95,218.95,218.93,218.94,511.0,212.0538,212.0538,212.0344,212.0441,511.0
2024-08-15 12:00:00,218.94,219.09,218.9,219.06,4401.0,212.0441,212.1894,212.0054,212.1603,4401.0
2024-08-15 12:05:00,219.17,219.27,219.03,219.15,11754.0,212.2669,212.3637,212.1313,212.2475,11754.0
2024-08-15 12:10:00,219.08,219.15,218.98,218.98,2330.0,212.1797,212.2475,212.0828,212.0828,2330.0
2024-08-15 12:15:00,218.96,219.02,218.83,218.83,3247.0,212.0635,212.1216,211.9376,211.9376,3247.0
2024-08-15 12:20:00,218.78,218.85,218.71,218.78,4398.0,211.8891,211.9569,211.8214,211.8891,4398.0
2024-08-15 12:25:00,218.79,218.81,218.65,218.65,7564.0,211.8988,211.9182,211.7632,211.7632,7564.0
2024-08-15 12:30:00,218.7,218.76,218.61,218.69,1850.0,211.8117,211.8698,211.7245,211.802,1850.0
2024-08-15 12:35:00,218.63,218.63,218.44,218.47,1500.0,211.7439,211.7439,211.5599,211.5889,1500.0
2024-08-15 12:40:00,218.5,218.5,218.21,218.27,8280.0,211.618,211.618,211.3371,211.3952,8280.0
2024-08-15 12:45:00,218.28,218.34,218.21,218.29,3186.0,211.4049,211.463,211.3371,211.4146,3186.0
2024-08-15 12:50:00,218.22,218.22,218.02,218.12,8312.0,211.3468,211.3468,211.1531,211.2499,8312.0
2024-08-15 12:55:00,218.07,218.14,217.88,218.06,6153.0,211.2015,211.2693,211.0175,211.1918,6153.0
2024-08-15 13:00:00,218.14,218.21,217.95,217.95,3353.0,211.2693,211.3371,211.0853,211.0853,3353.0
2024-08-15 13:05:00,218.06,218.1,217.85,217.99,5452.0,211.1918,211.2306,210.9884,211.124,5452.0
2024-08-15 13:10:00,217.91,217.97,217.84,217.84,2625.0,211.0465,211.1047,210.9788,210.9788,2625.0
2024-08-15 13:15:00,217.8,217.91,217.66,217.8,5501.0,210.94,211.0465,210.8044,210.94,5501.0
2024-08-15 13:20:00,217.94,218.07,217.91,218.04,2938.0,211.0756,211.2015,211.0465,211.1725,2938.0
2024-08-15 13:25:00,218.05,218.33,217.95,218.14,3988.0,211.1821,211.4533,211.0853,211.2693,3988.0
2024-08-15 13:30:00,218.17,218.24,218.13,218.19,1547.0,211.2984,211.3662,211.2596,211.3177,1547.0
2024-08-15 13:35:00,218.2,218.36,218.0,218.0,1283.0,211.3274,211.4824,211.1337,211.1337,1283.0
2024-08-15 13:40:00,217.93,218.02,217.84,217.94,3909.0,211.0659,211.1531,210.9788,211.0756,3909.0
2024-08-15 13:45:00,218.03,218.53,217.94,218.26,7085.0,211.1628,211.647,211.0756,211.3855,7085.0
2024-08-15 13:50:00,218.2,218.24,218.05,218.18,4555.0,211.3274,211.3662,211.1821,211.308,4555.0
2024-08-15 13:55:00,218.11,218.24,218.03,218.12,3503.0,211.2403,211.3662,211.1628,211.2499,3503.0
2024-08-15 14:00:00,218.16,218.26,218.08,218.26,5404.0,211.2887,211.3855,211.2112,211.3855,5404.0
2024-08-15 14:05:00,218.27,218.27,218.15,218.16,3119.0,211.3952,211.3952,211.279,211.2887,3119.0
2024-08-15 14:10:00,218.26,218.3,217.97,218.03,11452.0,211.3855,211.4243,211.1047,211.1628,11452.0
2024-08-15 14:15:00,218.0,218.33,217.98,218.33,8994.0,211.1337,211.4533,211.1143,211.4533,8994.0
2024-08-15 14:20:00,218.34,218.42,218.15,218.24,5278.0,211.463,211.5405,211.279,211.3662,5278.0
2024-08-15 14:25:00,218.33,218.44,218.0,218.44,15524.0,211.4533,211.5599,211.1337,211.5599,15524.0
2024-08-15 14:30:00,218.42,218.46,218.21,218.31,14136.0,211.5405,211.5792,211.3371,211.434,14136.0
2024-08-15 14:35:00,218.28,218.33,218.09,218.33,17257.0,211.4049,211.4533,211.2209,211.4533,17257.0
2024-08-15 14:40:00,218.35,218.45,218.31,218.37,4360.0,211.4727,211.5695,211.434,211.4921,4360.0
2024-08-15 14:45:00,218.45,218.47,218.22,218.38,2200.0,211.5695,211.5889,211.3468,211.5017,2200.0
2024-08-15 14:50:00,218.29,218.41,218.22,218.36,2321.0,211.4146,211.5308,211.3468,211.4824,2321.0
2024-08-15 14:55:00,218.37,218.52,218.3,218.42,6462.0,211.4921,211.6373,211.4243,211.5405,6462.0
2024-08-15 15:00:00,218.42,218.6,218.36,218.59,6627.0,211.5405,211.7148,211.4824,211.7051,6627.0
2024-08-15 15:05:00,218.7,218.72,218.58,218.64,6890.0,211.8117,211.831,211.6954,211.7536,6890.0
2024-08-15 15:10:00,218.62,218.63,218.52,218.54,2694.0,211.7342,211.7439,211.6373,211.6567,2694.0
2024-08-15 15:15:00,218.57,218.62,218.44,218.46,7192.0,211.6858,211.7342,211.5599,211.5792,7192.0
2024-08-15 15:20:00,218.48,218.48,218.2,218.37,7937.0,211.5986,211.5986,211.3274,211.4921,7937.0
2024-08-15 15:25:00,218.36,218.57,218.35,218.49,2188.0,211.4824,211.6858,211.4727,211.6083,2188.0
2024-08-15 15:30:00,218.48,218.5,218.08,218.19,10035.0,211.5986,211.618,211.2112,211.3177,10035.0
2024-08-15 15:35:00,218.22,218.32,217.99,218.03,7558.0,211.3468,211.4436,211.124,211.1628,7558.0
2024-08-15 15:40:00,218.05,218.08,217.82,217.97,14419.0,211.1821,211.2112,210.9594,211.1047,14419.0
2024-08-15 15:45:00,217.96,218.15,217.88,218.04,14042.0,211.095,211.279,211.0175,211.1725,14042.0
2024-08-15 15:50:00,218.02,218.36,217.79,217.85,38640.0,211.1531,211.4824,210.9303,210.9884,38640.0
2024-08-15 15:55:00,217.9,218.14,217.72,218.09,91275.0,211.0369,211.2693,210.8625,211.2209,91275.0
2024-08-16 09:30:00,217.9,218.5,217.0,217.35,105165.0,211.0369,211.618,210.1652,210.5042,105165.0
2024-08-16 09:35:00,217.5,218.48,217.21,218.13,25071.0,210.6495,211.5986,210.3686,211.2596,25071.0
2024-08-16 09:40:00,218.1,219.0,217.79,218.87,10964.0,211.2306,212.1022,210.9303,211.9763,10964.0
2024-08-16 09:45:00,218.88,219.29,218.87,219.29,9663.0,211.986,212.3831,211.9763,212.3831,9663.0
2024-08-16 09:50:00,219.29,219.8,219.29,219.5,3777.0,212.3831,212.877,212.3831,212.5865,3777.0
2024-08-16 09:55:00,219.5,219.6,219.2,219.27,6528.0,212.5865,212.6833,212.2959,212.3637,6528.0
2024-08-16 10:00:00,219.35,219.68,219.24,219.27,8976.0,212.4412,212.7608,212.3347,212.3637,8976.0
2024-08-16 10:05:00,219.28,219.56,218.84,218.94,7689.0,212.3734,212.6446,211.9473,212.0441,7689.0
2024-08-16 10:10:00,218.94,219.09,218.82,219.0,6494.0,212.0441,212.1894,211.9279,212.1022,6494.0
2024-08-16 10:15:00,218.98,219.59,218.97,219.43,8689.0,212.0828,212.6736,212.0732,212.5187,8689.0
2024-08-16 10:20:00,219.53,219.94,219.52,219.67,13572.0,212.6155,213.0126,212.6058,212.7511,13572.0
2024-08-16 10:25:00,219.81,220.35,219.68,219.93,13555.0,212.8867,213.4097,212.7608,213.0029,13555.0
2024-08-16 10:30:00,219.97,220.1,219.65,219.67,10772.0,213.0417,213.1676,212.7317,212.7511,10772.0
2024-08-16 10:35:00,219.7,219.89,219.65,219.7,16417.0,212.7802,212.9642,212.7317,212.7802,16417.0
2024-08-16 10:40:00,219.67,219.81,219.36,219.7,26137.0,212.7511,212.8867,212.4509,212.7802,26137.0
2024-08-16 10:45:00,219.67,219.99,219.66,219.9,14746.0,212.7511,213.061,212.7414,212.9739,14746.0
2024-08-16 10:50:00,219.9,220.29,219.89,219.89,11966.0,212.9739,213.3516,212.9642,212.9642,11966.0
2024-08-16 10:55:00,219.97,220.06,219.75,219.9,16968.0,213.0417,213.1288,212.8286,212.9739,16968.0
2024-08-16 11:00:00,219.97,220.27,219.89,220.03,14268.0,213.0417,213.3322,212.9642,213.0998,14268.0
2024-08-16 11:05:00,220.07,220.3,219.93,220.09,17913.0,213.1385,213.3613,213.0029,213.1579,17913.0
2024-08-16 11:10:00,220.09,220.44,220.04,220.11,12177.0,213.1579,213.4969,213.1095,213.1773,12177.0
2024-08-16 11:15:00,220.17,220.19,219.68,220.01,17123.0,213.2354,213.2547,212.7608,213.0804,17123.0
2024-08-16 11:20:00,219.97,220.05,219.53,219.66,16250.0,213.0417,213.1191,212.6155,212.7414,16250.0
2024-08-16 11:25:00,219.58,219.76,219.11,219.11,19075.0,212.664,212.8383,212.2088,212.2088,19075.0
2024-08-16 11:30:00,219.12,219.24,218.79,219.02,12818.0,212.2184,212.3347,211.8988,212.1216,12818.0
2024-08-16 11:35:00,219.06,219.2,218.54,218.67,11892.0,212.1603,212.2959,211.6567,211.7826,11892.0
2024-08-16 11:40:00,218.67,218.78,218.34,218.4,11714.0,211.7826,211.8891,211.463,211.5211,11714.0
2024-08-16 11:45:00,218.49,218.49,218.07,218.38,18761.0,211.6083,211.6083,211.2015,211.5017,18761.0
2024-08-16 11:50:00,218.38,218.85,218.38,218.69,16622.0,211.5017,211.9569,211.5017,211.802,16622.0
2024-08-16 11:55:00,218.67,219.05,218.65,218.97,9221.0,211.7826,212.1506,211.7632,212.0732,9221.0
2024-08-16 12:00:00,218.97,219.03,218.74,218.76,18860.0,212.0732,212.1313,211.8504,211.8698,18860.0
2024-08-16 12:05:00,218.71,218.98,218.71,218.72,11933.0,211.8214,212.0828,211.8214,211.831,11933.0
2024-08-16 12:10:00,218.71,218.71,218.44,218.44,12391.0,211.8214,211.8214,211.5599,211.5599,12391.0
2024-08-16 12:15:00,218.53,218.82,218.4,218.72,12255.0,211.647,211.9279,211.5211,211.831,12255.0
2024-08-16 12:20:00,218.64,218.66,218.04,218.22,7613.0,211.7536,211.7729,211.1725,211.3468,7613.0
2024-08-16 12:25:00,218.27,218.27,217.95,218.11,4020.0,211.3952,211.3952,211.0853,211.2403,4020.0
2024-08-16 12:30:00,218.06,218.29,217.94,218.28,9931.0,211.1918,211.4146,211.0756,211.4049,9931.0
2024-08-16 12:35:00,218.27,218.27,217.8,218.11,5973.0,211.3952,211.3952,210.94,211.2403,5973.0
2024-08-16 12:40:00,218.11,218.33,217.98,218.33,12258.0,211.2403,211.4533,211.1143,211.4533,12258.0
2024-08-16 12:45:00,218.33,218.41,218.15,218.41,10883.0,211.4533,211.5308,211.279,211.5308,10883.0
2024-08-16 12:50:00,218.44,218.55,218.33,218.39,2790.0,211.5599,211.6664,211.4533,211.5114,2790.0
2024-08-16 12:55:00,218.49,219.06,218.49,218.96,3365.0,211.6083,212.1603,211.6083,212.0635,3365.0
2024-08-16 13:00:00,219.06,219.09,218.92,219.01,4814.0,212.1603,212.1894,212.0247,212.1119,4814.0
2024-08-16 13:05:00,219.0,219.23,219.0,219.16,2381.0,212.1022,212.325,212.1022,212.2572,2381.0
2024-08-16 13:10:00,219.25,219.29,219.02,219.09,2882.0,212.3443,212.3831,212.1216,212.1894,2882.0
2024-08-16 13:15:00,219.09,219.2,219.02,219.11,5379.0,212.1894,212.2959,212.1216,212.2088,5379.0
2024-08-16 13:20:00,219.11,219.33,219.1,219.33,1340.0,212.2088,212.4218,212.1991,212.4218,1340.0
2024-08-16 13:25:00,219.38,219.38,219.16,219.16,4966.0,212.4702,212.4702,212.2572,212.2572,4966.0
2024-08-16 13:30:00,219.16,219.25,219.16,219.25,761.0,212.2572,212.3443,212.2572,212.3443,761.0
2024-08-16 13:35:00,219.17,219.24,219.06,219.06,1710.0,212.2669,212.3347,212.1603,212.1603,1710.0
2024-08-16 13:40:00,219.12,219.15,218.86,218.86,4783.0,212.2184,212.2475,211.9666,211.9666,4783.0
2024-08-16 13:45:00,218.93,218.93,218.65,218.77,10614.0,212.0344,212.0344,211.7632,211.8795,10614.0
2024-08-16 13:50:00,218.83,218.83,218.64,218.81,18848.0,211.9376,211.9376,211.7536,211.9182,18848.0
2024-08-16 13:55:00,218.81,219.1,218.81,219.1,3674.0,211.9182,212.1991,211.9182,212.1991,3674.0
2024-08-16 14:00:00,219.06,219.14,219.03,219.11,1196.0,212.1603,212.2378,212.1313,212.2088,1196.0
2024-08-16 14:05:00,219.09,219.18,218.91,218.92,6176.0,212.1894,212.2765,212.0151,212.0247,6176.0
2024-08-16 14:10:00,219.06,219.09,218.93,218.99,751.0,212.1603,212.1894,212.0344,212.0925,751.0
2024-08-16 14:15:00,219.01,219.01,218.74,218.94,9445.0,212.1119,212.1119,211.8504,212.0441,9445.0
2024-08-16 14:20:00,218.93,218.93,218.88,218.88,1116.0,212.0344,212.0344,211.986,211.986,1116.0
2024-08-16 14:25:00,218.93,219.0,218.82,218.86,3425.0,212.0344,212.1022,211.9279,211.9666,3425.0
2024-08-16 14:30:00,218.83,219.09,218.82,219.06,2590.0,211.9376,212.1894,211.9279,212.1603,2590.0
2024-08-16 14:35:00,218.97,219.05,218.88,218.88,4992.0,212.0732,212.1506,211.986,211.986,4992.0
2024-08-16 14:40:00,218.94,219.12,218.94,219.06,4233.0,212.0441,212.2184,212.0441,212.1603,4233.0
2024-08-16 14:45:00,219.0,219.17,218.99,219.17,5839.0,212.1022,212.2669,212.0925,212.2669,5839.0
2024-08-16 14:50:00,219.21,219.35,219.21,219.35,477.0,212.3056,212.4412,212.3056,212.4412,477.0
2024-08-16 14:55:00,219.25,219.4,219.13,219.37,9806.0,212.3443,212.4896,212.2281,212.4606,9806.0
2024-08-16 15:00:00,219.31,219.54,219.23,219.53,2222.0,212.4025,212.6252,212.325,212.6155,2222.0
2024-08-16 15:05:00,219.58,219.58,219.35,219.37,6780.0,212.664,212.664,212.4412,212.4606,6780.0
2024-08-16 15:10:00,219.38,219.44,219.16,219.43,6532.0,212.4702,212.5284,212.2572,212.5187,6532.0
2024-08-16 15:15:00,219.49,219.5,219.25,219.34,11202.0,212.5768,212.5865,212.3443,212.4315,11202.0
2024-08-16 15:20:00,219.39,219.61,219.36,219.58,6748.0,212.4799,212.693,212.4509,212.664,6748.0
2024-08-16 15:25:00,219.55,219.55,219.35,219.37,7592.0,212.6349,212.6349,212.4412,212.4606,7592.0
2024-08-16 15:30:00,219.31,219.4,219.14,219.4,4708.0,212.4025,212.4896,212.2378,212.4896,4708.0
2024-08-16 15:35:00,219.41,219.59,219.34,219.45,19946.0,212.4993,212.6736,212.4315,212.538,19946.0
2024-08-16 15:40:00,219.46,219.71,219.41,219.62,9811.0,212.5477,212.7899,212.4993,212.7027,9811.0
2024-08-16 15:45:00,219.62,219.71,219.44,219.71,7119.0,212.7027,212.7899,212.5284,212.7899,7119.0
2024-08-16 15:50:00,219.59,219.79,219.44,219.67,19106.0,212.6736,212.8673,212.5284,212.7511,19106.0
2024-08-16 15:55:00,219.63,219.95,219.49,219.92,53912.0,212.7124,213.0223,212.5768,212.9932,53912.0
2024-08-19 09:30:00,219.42,220.06,219.39,219.84,34647.0,212.509,213.1288,212.4799,212.9158,34647.0
2024-08-19 09:35:00,219.86,220.42,219.63,220.0,6022.0,212.9351,213.4775,212.7124,213.0707,6022.0
2024-08-19 09:40:00,219.74,220.06,219.65,219.78,14718.0,212.8189,213.1288,212.7317,212.8577,14718.0
2024-08-19 09:45:00,219.9,220.36,219.89,220.09,6663.0,212.9739,213.4194,212.9642,213.1579,6663.0
2024-08-19 09:50:00,220.05,220.64,220.04,220.56,4733.0,213.1191,213.6906,213.1095,213.6131,4733.0
2024-08-19 09:55:00,220.56,220.73,220.35,220.36,5247.0,213.6131,213.7777,213.4097,213.4194,5247.0
2024-08-19 10:00:00,220.34,220.85,220.27,220.75,7437.0,213.4,213.8939,213.3322,213.7971,7437.0
2024-08-19 10:05:00,220.75,220.75,220.38,220.41,6959.0,213.7971,213.7971,213.4388,213.4678,6959.0
2024-08-19 10:10:00,220.47,220.81,220.39,220.77,4423.0,213.5259,213.8552,213.4484,213.8165,4423.0
2024-08-19 10:15:00,220.81,220.81,220.53,220.58,2100.0,213.8552,213.8552,213.584,213.6325,2100.0
2024-08-19 10:20:00,220.58,220.9,220.53,220.72,4721.0,213.6325,213.9424,213.584,213.768,4721.0
2024-08-19 10:25:00,220.58,220.9,220.58,220.9,1434.0,213.6325,213.9424,213.6325,213.9424,1434.0
2024-08-19 10:30:00,220.64,220.66,220.27,220.56,4700.0,213.6906,213.7099,213.3322,213.6131,4700.0
2024-08-19 10:35:00,220.44,220.55,220.2,220.23,4650.0,213.4969,213.6034,213.2644,213.2935,4650.0
2024-08-19 10:40:00,220.21,220.38,220.09,220.23,7577.0,213.2741,213.4388,213.1579,213.2935,7577.0
2024-08-19 10:45:00,220.22,220.23,219.91,220.09,4427.0,213.2838,213.2935,212.9836,213.1579,4427.0
2024-08-19 10:50:00,220.08,220.55,220.08,220.55,15518.0,213.1482,213.6034,213.1482,213.6034,15518.0
2024-08-19 10:55:00,220.55,220.55,220.22,220.25,4355.0,213.6034,213.6034,213.2838,213.3128,4355.0
2024-08-19 11:00:00,220.23,220.28,220.01,220.08,2152.0,213.2935,213.3419,213.0804,213.1482,2152.0
2024-08-19 11:05:00,219.99,220.18,219.94,220.02,6698.0,213.061,213.2451,213.0126,213.0901,6698.0
2024-08-19 11:10:00,219.98,220.11,219.97,220.09,3359.0,213.0514,213.1773,213.0417,213.1579,3359.0
2024-08-19 11:15:00,220.22,220.23,220.15,220.15,925.0,213.2838,213.2935,213.216,213.216,925.0
2024-08-19 11:20:00,220.08,220.09,219.84,220.09,7523.0,213.1482,213.1579,212.9158,213.1579,7523.0
2024-08-19 11:25:00,219.87,220.07,219.8,219.93,2757.0,212.9448,213.1385,212.877,213.0029,2757.0
2024-08-19 11:30:00,219.97,220.18,219.86,220.14,8717.0,213.0417,213.2451,212.9351,213.2063,8717.0
2024-08-19 11:35:00,220.19,220.26,220.09,220.09,2978.0,213.2547,213.3225,213.1579,213.1579,2978.0
2024-08-19 11:40:00,220.01,220.01,219.91,219.91,720.0,213.0804,213.0804,212.9836,212.9836,720.0
2024-08-19 11:45:00,219.91,220.08,219.91,220.05,8753.0,212.9836,213.1482,212.9836,213.1191,8753.0
2024-08-19 11:50:00,220.09,220.42,220.08,220.08,10670.0,213.1579,213.4775,213.1482,213.1482,10670.0
2024-08-19 11:55:00,220.09,220.71,220.09,220.35,11044.0,213.1579,213.7584,213.1579,213.4097,11044.0
2024-08-19 12:00:00,220.49,220.81,220.48,220.57,1597.0,213.5453,213.8552,213.5356,213.6228,1597.0
2024-08-19 12:05:00,220.48,220.76,220.45,220.76,2082.0,213.5356,213.8068,213.5065,213.8068,2082.0
2024-08-19 12:10:00,220.69,220.69,220.35,220.42,4780.0,213.739,213.739,213.4097,213.4775,4780.0
2024-08-19 12:15:00,220.34,220.34,219.94,219.94,7545.0,213.4,213.4,213.0126,213.0126,7545.0
2024-08-19 12:20:00,219.95,220.22,219.9,220.22,2954.0,213.0223,213.2838,212.9739,213.2838,2954.0
2024-08-19 12:25:00,220.18,220.24,220.06,220.19,2253.0,213.2451,213.3032,213.1288,213.2547,2253.0
2024-08-19 12:30:00,220.12,220.19,220.06,220.1,3217.0,213.1869,213.2547,213.1288,213.1676,3217.0
2024-08-19 12:35:00,220.12,220.19,219.93,219.95,2566.0,213.1869,213.2547,213.0029,213.0223,2566.0
2024-08-19 12:40:00,219.96,220.14,219.92,220.14,1898.0,213.032,213.2063,212.9932,213.2063,1898.0
2024-08-19 12:45:00,220.03,220.14,219.97,220.04,1600.0,213.0998,213.2063,213.0417,213.1095,1600.0
2024-08-19 12:50:00,220.08,220.16,220.01,220.07,5526.0,213.1482,213.2257,213.0804,213.1385,5526.0
2024-08-19 12:55:00,220.14,220.14,219.98,220.06,11423.0,213.2063,213.2063,213.0514,213.1288,11423.0
2024-08-19 13:00:00,220.06,220.12,219.93,220.12,7028.0,213.1288,213.1869,213.0029,213.1869,7028.0
2024-08-19 13:05:00,220.12,220.13,220.04,220.05,2773.0,213.1869,213.1966,213.1095,213.1191,2773.0
2024-08-19 13:10:00,220.04,220.12,219.95,220.02,5275.0,213.1095,213.1869,213.0223,213.0901,5275.0
2024-08-19 13:15:00,220.05,220.07,219.97,219.97,2804.0,213.1191,213.1385,213.0417,213.0417,2804.0
2024-08-19 13:20:00,219.97,220.02,219.84,219.85,3025.0,213.0417,213.0901,212.9158,212.9254,3025.0
2024-08-19 13:25:00,219.85,219.85,219.72,219.72,3148.0,212.9254,212.9254,212.7995,212.7995,3148.0
2024-08-19 13:30:00,219.77,219.77,219.51,219.59,6780.0,212.848,212.848,212.5962,212.6736,6780.0
2024-08-19 13:35:00,219.52,219.52,219.25,219.26,7328.0,212.6058,212.6058,212.3443,212.354,7328.0
2024-08-19 13:40:00,219.37,219.45,219.26,219.26,4270.0,212.4606,212.538,212.354,212.354,4270.0
2024-08-19 13:45:00,219.26,219.45,219.26,219.38,8133.0,212.354,212.538,212.354,212.4702,8133.0
2024-08-19 13:50:00,219.38,219.41,219.27,219.33,9067.0,212.4702,212.4993,212.3637,212.4218,9067.0
2024-08-19 13:55:00,219.33,219.46,219.18,219.37,11278.0,212.4218,212.5477,212.2765,212.4606,11278.0
2024-08-19 14:00:00,219.31,219.41,219.25,219.25,6247.0,212.4025,212.4993,212.3443,212.3443,6247.0
2024-08-19 14:05:00,219.28,219.32,219.1,219.19,7851.0,212.3734,212.4121,212.1991,212.2862,7851.0
2024-08-19 14:10:00,219.21,219.27,219.1,219.27,8110.0,212.3056,212.3637,212.1991,212.3637,8110.0
2024-08-19 14:15:00,219.23,219.39,219.23,219.32,6110.0,212.325,212.4799,212.325,212.4121,6110.0
2024-08-19 14:20:00,219.32,219.35,219.21,219.27,6940.0,212.4121,212.4412,212.3056,212.3637,6940.0
2024-08-19 14:25:00,219.31,219.31,219.17,219.24,9539.0,212.4025,212.4025,212.2669,212.3347,9539.0
2024-08-19 14:30:00,219.24,219.35,219.18,219.35,6415.0,212.3347,212.4412,212.2765,212.4412,6415.0
2024-08-19 14:35:00,219.33,219.52,219.32,219.47,5147.0,212.4218,212.6058,212.4121,212.5574,5147.0
2024-08-19 14:40:00,219.54,219.71,219.46,219.64,10311.0,212.6252,212.7899,212.5477,212.7221,10311.0
2024-08-19 14:45:00,219.59,219.71,219.51,219.51,9670.0,212.6736,212.7899,212.5962,212.5962,9670.0
2024-08-19 14:50:00,219.57,219.57,219.4,219.45,8075.0,212.6543,212.6543,212.4896,212.538,8075.0
2024-08-19 14:55:00,219.51,219.57,219.4,219.5,4907.0,212.5962,212.6543,212.4896,212.5865,4907.0
2024-08-19 15:00:00,219.5,219.51,219.12,219.15,4427.0,212.5865,212.5962,212.2184,212.2475,4427.0
2024-08-19 15:05:00,219.12,219.24,219.07,219.1,8378.0,212.2184,212.3347,212.17,212.1991,8378.0
2024-08-19 15:10:00,219.16,219.26,219.04,219.24,16370.0,212.2572,212.354,212.141,212.3347,16370.0
2024-08-19 15:15:00,219.16,219.38,219.16,219.38,5693.0,212.2572,212.4702,212.2572,212.4702,5693.0
2024-08-19 15:20:00,219.39,219.49,219.26,219.49,22689.0,212.4799,212.5768,212.354,212.5768,22689.0
2024-08-19 15:25:00,219.55,219.64,219.49,219.55,4874.0,212.6349,212.7221,212.5768,212.6349,4874.0
2024-08-19 15:30:00,219.53,219.67,219.52,219.67,4721.0,212.6155,212.7511,212.6058,212.7511,4721.0
2024-08-19 15:35:00,219.68,219.68,219.36,219.45,13288.0,212.7608,212.7608,212.4509,212.538,13288.0
2024-08-19 15:40:00,219.41,219.44,219.21,219.35,16392.0,212.4993,212.5284,212.3056,212.4412,16392.0
2024-08-19 15:45:00,219.31,219.86,219.31,219.51,17060.0,212.4025,212.9351,212.4025,212.5962,17060.0
2024-08-19 15:50:00,219.49,219.57,219.26,219.42,35203.0,212.5768,212.6543,212.354,212.509,35203.0
2024-08-19 15:55:00,219.42,219.69,219.22,219.69,72277.0,212.509,212.7705,212.3153,212.7705,72277.0
2024-08-20 09:30:00,219.66,220.25,218.95,219.42,47668.0,212.7414,213.3128,212.0538,212.509,47668.0
2024-08-20 09:35:00,219.17,219.22,218.6,218.6,8073.0,212.2669,212.3153,211.7148,211.7148,8073.0
2024-08-20 09:40:00,218.7,219.0,218.54,218.95,14810.0,211.8117,212.1022,211.6567,212.0538,14810.0
2024-08-20 09:45:00,219.06,219.14,218.41,218.7,7702.0,212.1603,212.2378,211.5308,211.8117,7702.0
2024-08-20 09:50:00,218.63,219.24,218.58,219.09,8419.0,211.7439,212.3347,211.6954,212.1894,8419.0
2024-08-20 09:55:00,219.07,219.23,218.57,218.68,7287.0,212.17,212.325,211.6858,211.7923,7287.0
2024-08-20 10:00:00,218.56,219.08,218.56,218.94,12118.0,211.6761,212.1797,211.6761,212.0441,12118.0
2024-08-20 10:05:00,218.94,218.94,218.46,218.55,10120.0,212.0441,212.0441,211.5792,211.6664,10120.0
2024-08-20 10:10:00,218.55,218.67,218.3,218.67,3687.0,211.6664,211.7826,211.4243,211.7826,3687.0
2024-08-20 10:15:00,218.67,219.08,218.56,218.91,5738.0,211.7826,212.1797,211.6761,212.0151,5738.0
2024-08-20 10:20:00,218.77,218.9,218.48,218.63,7476.0,211.8795,212.0054,211.5986,211.7439,7476.0
2024-08-20 10:25:00,218.63,219.08,218.63,219.06,4628.0,211.7439,212.1797,211.7439,212.1603,4628.0
2024-08-20 10:30:00,219.05,219.16,219.04,219.09,8594.0,212.1506,212.2572,212.141,212.1894,8594.0
2024-08-20 10:35:00,219.08,219.55,219.07,219.42,6356.0,212.1797,212.6349,212.17,212.509,6356.0
2024-08-20 10:40:00,219.44,219.57,219.28,219.4,10810.0,212.5284,212.6543,212.3734,212.4896,10810.0
2024-08-20 10:45:00,219.44,219.5,219.22,219.32,7125.0,212.5284,212.5865,212.3153,212.4121,7125.0
2024-08-20 10:50:00,219.14,219.28,219.09,219.24,6052.0,212.2378,212.3734,212.1894,212.3347,6052.0
2024-08-20 10:55:00,219.25,219.49,219.24,219.32,7838.0,212.3443,212.5768,212.3347,212.4121,7838.0
2024-08-20 11:00:00,219.33,219.34,219.24,219.29,4246.0,212.4218,212.4315,212.3347,212.3831,4246.0
2024-08-20 11:05:00,219.29,219.4,219.21,219.27,17626.0,212.3831,212.4896,212.3056,212.3637,17626.0
2024-08-20 11:10:00,219.33,219.33,219.08,219.14,2641.0,212.4218,212.4218,212.1797,212.2378,2641.0
2024-08-20 11:15:00,219.08,219.16,218.81,218.84,6947.0,212.1797,212.2572,211.9182,211.9473,6947.0
2024-08-20 11:20:00,218.81,218.87,218.41,218.42,5377.0,211.9182,211.9763,211.5308,211.5405,5377.0
2024-08-20 11:25:00,218.51,218.76,218.43,218.66,4815.0,211.6277,211.8698,211.5502,211.7729,4815.0
2024-08-20 11:30:00,218.68,218.8,218.66,218.77,14482.0,211.7923,211.9085,211.7729,211.8795,14482.0
2024-08-20 11:35:00,218.8,219.01,218.73,218.95,4582.0,211.9085,212.1119,211.8407,212.0538,4582.0
2024-08-20 11:40:00,218.96,219.14,218.94,219.12,10020.0,212.0635,212.2378,212.0441,212.2184,10020.0
2024-08-20 11:45:00,219.11,219.17,219.0,219.02,11465.0,212.2088,212.2669,212.1022,212.1216,11465.0
2024-08-20 11:50:00,219.15,219.15,218.95,219.07,7407.0,212.2475,212.2475,212.0538,212.17,7407.0
2024-08-20 11:55:00,219.15,219.22,219.07,219.11,2939.0,212.2475,212.3153,212.17,212.2088,2939.0
2024-08-20 12:00:00,219.23,219.23,219.02,219.12,5510.0,212.325,212.325,212.1216,212.2184,5510.0
2024-08-20 12:05:00,219.08,219.13,218.96,219.07,5282.0,212.1797,212.2281,212.0635,212.17,5282.0
2024-08-20 12:10:00,219.06,219.29,219.06,219.17,6149.0,212.1603,212.3831,212.1603,212.2669,6149.0
2024-08-20 12:15:00,219.28,219.31,219.17,219.22,4927.0,212.3734,212.4025,212.2669,212.3153,4927.0
2024-08-20 12:20:00,219.13,219.2,219.1,219.14,3653.0,212.2281,212.2959,212.1991,212.2378,3653.0
2024-08-20 12:25:00,219.03,219.25,219.03,219.17,3100.0,212.1313,212.3443,212.1313,212.2669,3100.0
2024-08-20 12:30:00,219.16,219.26,219.14,219.24,3693.0,212.2572,212.354,212.2378,212.3347,3693.0
2024-08-20 12:35:00,219.19,219.4,219.19,219.38,4643.0,212.2862,212.4896,212.2862,212.4702,4643.0
2024-08-20 12:40:00,219.4,219.51,219.33,219.39,2093.0,212.4896,212.5962,212.4218,212.4799,2093.0
2024-08-20 12:45:00,219.32,219.45,219.2,219.4,3621.0,212.4121,212.538,212.2959,212.4896,3621.0
2024-08-20 12:50:00,219.39,219.64,219.39,219.58,7280.0,212.4799,212.7221,212.4799,212.664,7280.0
2024-08-20 12:55:00,219.57,219.71,219.53,219.6,3440.0,212.6543,212.7899,212.6155,212.6833,3440.0
2024-08-20 13:00:00,219.6,219.6,219.28,219.28,2695.0,212.6833,212.6833,212.3734,212.3734,2695.0
2024-08-20 13:05:00,219.32,219.32,219.11,219.27,3893.0,212.4121,212.4121,212.2088,212.3637,3893.0
2024-08-20 13:10:00,219.22,219.26,219.15,219.22,4593.0,212.3153,212.354,212.2475,212.3153,4593.0
2024-08-20 13:15:00,219.14,219.27,219.14,219.25,3523.0,212.2378,212.3637,212.2378,212.3443,3523.0
2024-08-20 13:20:00,219.25,219.28,219.16,219.25,3483.0,212.3443,212.3734,212.2572,212.3443,3483.0
2024-08-20 13:25:00,219.25,219.28,219.17,219.28,4200.0,212.3443,212.3734,212.2669,212.3734,4200.0
2024-08-20 13:30:00,219.25,219.35,219.17,219.3,24789.0,212.3443,212.4412,212.2669,212.3928,24789.0
2024-08-20 13:35:00,219.27,219.39,219.25,219.32,6733.0,212.3637,212.4799,212.3443,212.4121,6733.0
2024-08-20 13:40:00,219.34,219.37,219.19,219.24,3649.0,212.4315,212.4606,212.2862,212.3347,3649.0
2024-08-20 13:45:00,219.23,219.41,219.14,219.35,8567.0,212.325,212.4993,212.2378,212.4412,8567.0
2024-08-20 13:50:00,219.35,219.45,219.32,219.32,1718.0,212.4412,212.538,212.4121,212.4121,1718.0
2024-08-20 13:55:00,219.32,219.39,219.26,219.27,17246.0,212.4121,212.4799,212.354,212.3637,17246.0
2024-08-20 14:00:00,219.26,219.3,219.19,219.28,12276.0,212.354,212.3928,212.2862,212.3734,12276.0
2024-08-20 14:05:00,219.29,219.36,219.26,219.26,5690.0,212.3831,212.4509,212.354,212.354,5690.0
2024-08-20 14:10:00,219.23,219.48,219.23,219.47,11874.0,212.325,212.5671,212.325,212.5574,11874.0
2024-08-20 14:15:00,219.42,219.49,219.33,219.48,9864.0,212.509,212.5768,212.4218,212.5671,9864.0
2024-08-20 14:20:00,219.54,219.61,219.51,219.61,6592.0,212.6252,212.693,212.5962,212.693,6592.0
2024-08-20 14:25:00,219.59,219.6,219.46,219.53,5987.0,212.6736,212.6833,212.5477,212.6155,5987.0
2024-08-20 14:30:00,219.57,219.57,219.32,219.4,14334.0,212.6543,212.6543,212.4121,212.4896,14334.0
2024-08-20 14:35:00,219.33,219.57,219.33,219.56,12491.0,212.4218,212.6543,212.4218,212.6446,12491.0
2024-08-20 14:40:00,219.59,219.92,219.58,219.77,19771.0,212.6736,212.9932,212.664,212.848,19771.0
2024-08-20 14:45:00,219.77,220.03,219.72,220.03,43320.0,212.848,213.0998,212.7995,213.0998,43320.0
2024-08-20 14:50:00,220.03,220.03,219.87,219.88,6311.0,213.0998,213.0998,212.9448,212.9545,6311.0
2024-08-20 14:55:00,219.84,219.85,219.45,219.45,5022.0,212.9158,212.9254,212.538,212.538,5022.0
2024-08-20 15:00:00,219.51,219.59,219.44,219.54,11173.0,212.5962,212.6736,212.5284,212.6252,11173.0
2024-08-20 15:05:00,219.54,219.68,219.51,219.53,8858.0,212.6252,212.7608,212.5962,212.6155,8858.0
2024-08-20 15:10:00,219.57,220.09,219.56,219.99,17070.0,212.6543,213.1579,212.6446,213.061,17070.0
2024-08-20 15:15:00,219.99,220.07,219.89,220.03,35322.0,213.061,213.1385,212.9642,213.0998,35322.0
2024-08-20 15:20:00,220.03,220.15,219.95,220.11,9795.0,213.0998,213.216,213.0223,213.1773,9795.0
2024-08-20 15:25:00,220.15,220.65,220.15,220.64,72763.0,213.216,213.7002,213.216,213.6906,72763.0
2024-08-20 15:30:00,220.56,220.62,220.34,220.4,35989.0,213.6131,213.6712,213.4,213.4581,35989.0
2024-08-20 15:35:00,220.47,220.6,220.41,220.5,17745.0,213.5259,213.6518,213.4678,213.555,17745.0
2024-08-20 15:40:00,220.5,220.72,220.47,220.63,20727.0,213.555,213.768,213.5259,213.6809,20727.0
2024-08-20 15:45:00,220.64,220.98,220.63,220.75,27474.0,213.6906,214.0199,213.6809,213.7971,27474.0
2024-08-20 15:50:00,220.8,220.81,219.84,219.99,36005.0,213.8455,213.8552,212.9158,213.061,36005.0
2024-08-20 15:55:00,220.03,220.45,219.91,220.42,94023.0,213.0998,213.5065,212.9836,213.4775,94023.0
2024-08-21 09:30:00,218.37,219.09,217.02,217.44,51626.0,211.4921,212.1894,210.1846,210.5914,51626.0
2024-08-21 09:35:00,217.33,218.44,217.33,217.84,16676.0,210.4848,211.5599,210.4848,210.9788,16676.0
2024-08-21 09:40:00,217.84,218.1,217.41,217.63,9432.0,210.9788,211.2306,210.5623,210.7754,9432.0
2024-08-21 09:45:00,217.54,218.57,217.53,218.3,8577.0,210.6882,211.6858,210.6785,211.4243,8577.0
2024-08-21 09:50:00,218.17,218.65,218.06,218.35,26140.0,211.2984,211.7632,211.1918,211.4727,26140.0
2024-08-21 09:55:00,218.28,218.43,218.12,218.16,9689.0,211.4049,211.5502,211.2499,211.2887,9689.0
2024-08-21 10:00:00,218.16,218.16,217.66,218.0,16100.0,211.2887,211.2887,210.8044,211.1337,16100.0
2024-08-21 10:05:00,218.09,218.14,217.79,217.94,7680.0,211.2209,211.2693,210.9303,211.0756,7680.0
2024-08-21 10:10:00,217.88,218.14,217.82,217.96,12160.0,211.0175,211.2693,210.9594,211.095,12160.0
2024-08-21 10:15:00,217.96,218.42,217.96,218.25,16425.0,211.095,211.5405,211.095,211.3758,16425.0
2024-08-21 10:20:00,218.3,218.3,218.01,218.14,9464.0,211.4243,211.4243,211.1434,211.2693,9464.0
2024-08-21 10:25:00,218.31,218.4,218.18,218.33,38769.0,211.434,211.5211,211.308,211.4533,38769.0
2024-08-21 10:30:00,218.42,218.73,218.27,218.42,40521.0,211.5405,211.8407,211.3952,211.5405,40521.0
2024-08-21 10:35:00,218.56,218.95,218.53,218.62,95134.0,211.6761,212.0538,211.647,211.7342,95134.0
2024-08-21 10:40:00,218.87,218.92,218.49,218.9,8402.0,211.9763,212.0247,211.6083,212.0054,8402.0
2024-08-21 10:45:00,218.92,218.95,218.67,218.69,8059.0,212.0247,212.0538,211.7826,211.802,8059.0
2024-08-21 10:50:00,218.69,218.81,218.54,218.54,3555.0,211.802,211.9182,211.6567,211.6567,3555.0
2024-08-21 10:55:00,218.51,218.78,218.49,218.63,6271.0,211.6277,211.8891,211.6083,211.7439,6271.0
2024-08-21 11:00:00,218.63,218.69,218.49,218.49,3516.0,211.7439,211.802,211.6083,211.6083,3516.0
2024-08-21 11:05:00,218.52,218.75,218.52,218.71,6966.0,211.6373,211.8601,211.6373,211.8214,6966.0
2024-08-21 11:10:00,218.69,218.93,218.69,218.71,8037.0,211.802,212.0344,211.802,211.8214,8037.0
2024-08-21 11:15:00,218.68,218.95,218.59,218.95,6443.0,211.7923,212.0538,211.7051,212.0538,6443.0
2024-08-21 11:20:00,218.9,219.09,218.82,219.0,12649.0,212.0054,212.1894,211.9279,212.1022,12649.0
2024-08-21 11:25:00,219.03,219.06,218.95,219.05,4129.0,212.1313,212.1603,212.0538,212.1506,4129.0
2024-08-21 11:30:00,219.03,219.27,219.0,219.24,8841.0,212.1313,212.3637,212.1022,212.3347,8841.0
2024-08-21 11:35:00,219.3,219.64,219.18,219.56,5264.0,212.3928,212.7221,212.2765,212.6446,5264.0
2024-08-21 11:40:00,219.5,219.59,219.42,219.43,3945.0,212.5865,212.6736,212.509,212.5187,3945.0
2024-08-21 11:45:00,219.45,219.45,219.21,219.22,4140.0,212.538,212.538,212.3056,212.3153,4140.0
2024-08-21 11:50:00,219.21,219.28,219.05,219.05,4519.0,212.3056,212.3734,212.1506,212.1506,4519.0
2024-08-21 11:55:00,219.01,219.05,218.36,218.74,16114.0,212.1119,212.1506,211.4824,211.8504,16114.0
2024-08-21 12:00:00,218.79,219.06,218.79,219.0,3229.0,211.8988,212.1603,211.8988,212.1022,3229.0
2024-08-21 12:05:00,219.0,219.17,219.0,219.17,5903.0,212.1022,212.2669,212.1022,212.2669,5903.0
2024-08-21 12:10:00,219.2,219.2,218.77,218.77,3704.0,212.2959,212.2959,211.8795,211.8795,3704.0
2024-08-21 12:15:00,218.77,218.78,218.66,218.7,1641.0,211.8795,211.8891,211.7729,211.8117,1641.0
2024-08-21 12:20:00,218.86,219.08,218.78,218.98,3309.0,211.9666,212.1797,211.8891,212.0828,3309.0
2024-08-21 12:25:00,218.98,219.03,218.86,218.86,1924.0,212.0828,212.1313,211.9666,211.9666,1924.0
2024-08-21 12:30:00,218.92,219.02,218.91,218.96,2580.0,212.0247,212.1216,212.0151,212.0635,2580.0
2024-08-21 12:35:00,219.03,219.13,219.01,219.08,1508.0,212.1313,212.2281,212.1119,212.1797,1508.0
2024-08-21 12:40:00,219.15,219.21,219.07,219.21,2925.0,212.2475,212.3056,212.17,212.3056,2925.0
2024-08-21 12:45:00,219.22,219.23,219.11,219.11,2557.0,212.3153,212.325,212.2088,212.2088,2557.0
2024-08-21 12:50:00,219.11,219.23,219.07,219.23,1868.0,212.2088,212.325,212.17,212.325,1868.0
2024-08-21 12:55:00,219.19,219.26,219.04,219.22,3605.0,212.2862,212.354,212.141,212.3153,3605.0
2024-08-21 13:00:00,219.28,219.3,219.14,219.14,4000.0,212.3734,212.3928,212.2378,212.2378,4000.0
2024-08-21 13:05:00,219.18,219.18,219.08,219.08,1480.0,212.2765,212.2765,212.1797,212.1797,1480.0
2024-08-21 13:10:00,219.07,219.18,218.91,218.95,8313.0,212.17,212.2765,212.0151,212.0538,8313.0
2024-08-21 13:15:00,218.91,219.16,218.91,219.16,6648.0,212.0151,212.2572,212.0151,212.2572,6648.0
2024-08-21 13:20:00,219.14,219.14,218.78,218.8,4882.0,212.2378,212.2378,211.8891,211.9085,4882.0
2024-08-21 13:25:00,218.73,218.85,218.63,218.64,2807.0,211.8407,211.9569,211.7439,211.7536,2807.0
2024-08-21 13:30:00,218.64,218.82,218.56,218.72,2930.0,211.7536,211.9279,211.6761,211.831,2930.0
2024-08-21 13:35:00,218.68,219.0,218.53,219.0,55953.0,211.7923,212.1022,211.647,212.1022,55953.0
2024-08-21 13:40:00,219.0,219.18,218.95,219.12,2629.0,212.1022,212.2765,212.0538,212.2184,2629.0
2024-08-21 13:45:00,219.13,219.18,218.92,218.96,4569.0,212.2281,212.2765,212.0247,212.0635,4569.0
2024-08-21 13:50:00,218.91,219.19,218.83,219.07,12496.0,212.0151,212.2862,211.9376,212.17,12496.0
2024-08-21 13:55:00,219.07,219.07,218.5,218.5,11401.0,212.17,212.17,211.618,211.618,11401.0
2024-08-21 14:00:00,218.51,218.83,218.5,218.73,4948.0,211.6277,211.9376,211.618,211.8407,4948.0
2024-08-21 14:05:00,218.81,218.87,218.47,218.83,9921.0,211.9182,211.9763,211.5889,211.9376,9921.0
2024-08-21 14:10:00,218.92,219.28,218.91,219.25,10175.0,212.0247,212.3734,212.0151,212.3443,10175.0
2024-08-21 14:15:00,219.22,219.24,219.01,219.01,4838.0,212.3153,212.3347,212.1119,212.1119,4838.0
2024-08-21 14:20:00,219.01,219.21,218.95,219.19,14735.0,212.1119,212.3056,212.0538,212.2862,14735.0
2024-08-21 14:25:00,219.26,219.41,219.26,219.41,3127.0,212.354,212.4993,212.354,212.4993,3127.0
2024-08-21 14:30:00,219.48,219.54,219.33,219.43,3812.0,212.5671,212.6252,212.4218,212.5187,3812.0
2024-08-21 14:35:00,219.42,219.73,219.26,219.73,16164.0,212.509,212.8092,212.354,212.8092,16164.0
2024-08-21 14:40:00,219.71,220.0,219.68,219.91,14361.0,212.7899,213.0707,212.7608,212.9836,14361.0
2024-08-21 14:45:00,219.91,219.92,219.78,219.79,3896.0,212.9836,212.9932,212.8577,212.8673,3896.0
2024-08-21 14:50:00,219.82,219.84,219.65,219.71,3075.0,212.8964,212.9158,212.7317,212.7899,3075.0
2024-08-21 14:55:00,219.68,219.82,219.61,219.67,4740.0,212.7608,212.8964,212.693,212.7511,4740.0
2024-08-21 15:00:00,219.73,219.77,219.55,219.72,4691.0,212.8092,212.848,212.6349,212.7995,4691.0
2024-08-21 15:05:00,219.73,219.77,219.67,219.72,6849.0,212.8092,212.848,212.7511,212.7995,6849.0
2024-08-21 15:10:00,219.75,219.82,219.66,219.74,7300.0,212.8286,212.8964,212.7414,212.8189,7300.0
2024-08-21 15:15:00,219.7,219.7,219.32,219.33,8493.0,212.7802,212.7802,212.4121,212.4218,8493.0
2024-08-21 15:20:00,219.3,219.38,219.03,219.09,11572.0,212.3928,212.4702,212.1313,212.1894,11572.0
2024-08-21 15:25:00,219.14,219.16,219.0,219.11,18511.0,212.2378,212.2572,212.1022,212.2088,18511.0
2024-08-21 15:30:00,219.08,219.1,218.89,218.91,13751.0,212.1797,212.1991,211.9957,212.0151,13751.0
2024-08-21 15:35:00,218.91,218.95,218.73,218.82,21394.0,212.0151,212.0538,211.8407,211.9279,21394.0
2024-08-21 15:40:00,218.8,218.96,218.61,218.95,17802.0,211.9085,212.0635,211.7245,212.0538,17802.0
2024-08-21 15:45:00,218.96,219.23,218.91,219.23,12977.0,212.0635,212.325,212.0151,212.325,12977.0
2024-08-21 15:50:00,219.23,219.24,218.83,219.18,33949.0,212.325,212.3347,211.9376,212.2765,33949.0
2024-08-21 15:55:00,219.18,219.57,218.97,219.43,132739.0,212.2765,212.6543,212.0732,212.5187,132739.0
2024-08-22 09:30:00,219.01,219.79,218.63,219.12,25079.0,212.1119,212.8673,211.7439,212.2184,25079.0
2024-08-22 09:35:00,219.47,220.38,219.15,220.31,13017.0,212.5574,213.4388,212.2475,213.371,13017.0
2024-08-22 09:40:00,220.49,220.62,219.76,219.77,5367.0,213.5453,213.6712,212.8383,212.848,5367.0
2024-08-22 09:45:00,220.05,220.29,219.48,219.5,6022.0,213.1191,213.3516,212.5671,212.5865,6022.0
2024-08-22 09:50:00,219.61,220.29,219.61,220.01,3050.0,212.693,213.3516,212.693,213.0804,3050.0
2024-08-22 09:55:00,219.82,220.1,219.59,219.86,5428.0,212.8964,213.1676,212.6736,212.9351,5428.0
2024-08-22 10:00:00,219.89,220.01,219.89,219.93,5866.0,212.9642,213.0804,212.9642,213.0029,5866.0
2024-08-22 10:05:00,219.73,219.98,219.58,219.77,10996.0,212.8092,213.0514,212.664,212.848,10996.0
2024-08-22 10:10:00,219.77,219.77,219.5,219.65,2020.0,212.848,212.848,212.5865,212.7317,2020.0
2024-08-22 10:15:00,219.65,220.16,219.64,220.04,2321.0,212.7317,213.2257,212.7221,213.1095,2321.0
2024-08-22 10:20:00,220.11,220.21,219.96,219.97,3745.0,213.1773,213.2741,213.032,213.0417,3745.0
2024-08-22 10:25:00,220.06,220.17,219.82,219.82,2204.0,213.1288,213.2354,212.8964,212.8964,2204.0
2024-08-22 10:30:00,219.96,219.96,219.61,219.78,4407.0,213.032,213.032,212.693,212.8577,4407.0
2024-08-22 10:35:00,219.68,219.81,219.6,219.73,5122.0,212.7608,212.8867,212.6833,212.8092,5122.0
2024-08-22 10:40:00,219.73,219.78,219.46,219.47,4437.0,212.8092,212.8577,212.5477,212.5574,4437.0
2024-08-22 10:45:00,219.55,219.59,219.43,219.43,1294.0,212.6349,212.6736,212.5187,212.5187,1294.0
2024-08-22 10:50:00,219.44,219.45,219.3,219.42,3820.0,212.5284,212.538,212.3928,212.509,3820.0
2024-08-22 10:55:00,219.33,219.36,219.0,219.21,5003.0,212.4218,212.4509,212.1022,212.3056,5003.0
2024-08-22 11:00:00,219.2,219.36,219.16,219.22,4448.0,212.2959,212.4509,212.2572,212.3153,4448.0
2024-08-22 11:05:00,219.23,219.26,219.01,219.06,3203.0,212.325,212.354,212.1119,212.1603,3203.0
2024-08-22 11:10:00,219.06,219.07,218.64,218.79,4640.0,212.1603,212.17,211.7536,211.8988,4640.0
2024-08-22 11:15:00,218.73,218.88,218.71,218.83,1339.0,211.8407,211.986,211.8214,211.9376,1339.0
2024-08-22 11:20:00,218.7,219.0,218.57,219.0,17239.0,211.8117,212.1022,211.6858,212.1022,17239.0
2024-08-22 11:25:00,218.96,219.16,218.94,219.16,1072.0,212.0635,212.2572,212.0441,212.2572,1072.0
2024-08-22 11:30:00,219.16,219.49,219.16,219.29,4161.0,212.2572,212.5768,212.2572,212.3831,4161.0
2024-08-22 11:35:00,219.35,219.72,219.28,219.47,2554.0,212.4412,212.7995,212.3734,212.5574,2554.0
2024-08-22 11:40:00,219.48,219.81,219.33,219.68,5304.0,212.5671,212.8867,212.4218,212.7608,5304.0
2024-08-22 11:45:00,219.68,219.69,219.46,219.67,2863.0,212.7608,212.7705,212.5477,212.7511,2863.0
2024-08-22 11:50:00,219.65,220.05,219.65,219.8,5048.0,212.7317,213.1191,212.7317,212.877,5048.0
2024-08-22 11:55:00,219.83,219.93,219.72,219.73,1033.0,212.9061,213.0029,212.7995,212.8092,1033.0
2024-08-22 12:00:00,219.98,220.06,219.85,219.93,5819.0,213.0514,213.1288,212.9254,213.0029,5819.0
2024-08-22 12:05:00,219.91,220.09,219.91,220.09,1298.0,212.9836,213.1579,212.9836,213.1579,1298.0
2024-08-22 12:10:00,220.18,220.18,219.79,219.83,3399.0,213.2451,213.2451,212.8673,212.9061,3399.0
2024-08-22 12:15:00,219.83,219.96,219.83,219.88,1864.0,212.9061,213.032,212.9061,212.9545,1864.0
2024-08-22 12:20:00,219.9,219.93,219.58,219.64,7725.0,212.9739,213.0029,212.664,212.7221,7725.0
2024-08-22 12:25:00,219.65,219.72,219.48,219.5,4642.0,212.7317,212.7995,212.5671,212.5865,4642.0
2024-08-22 12:30:00,219.47,219.66,219.44,219.54,3466.0,212.5574,212.7414,212.5284,212.6252,3466.0
2024-08-22 12:35:00,219.47,219.54,219.39,219.39,8557.0,212.5574,212.6252,212.4799,212.4799,8557.0
2024-08-22 12:40:00,219.46,219.51,219.3,219.36,14235.0,212.5477,212.5962,212.3928,212.4509,14235.0
2024-08-22 12:45:00,219.36,219.41,219.15,219.25,9253.0,212.4509,212.4993,212.2475,212.3443,9253.0
2024-08-22 12:50:00,219.28,219.28,218.86,218.86,5654.0,212.3734,212.3734,211.9666,211.9666,5654.0
2024-08-22 12:55:00,218.82,218.86,218.74,218.82,4967.0,211.9279,211.9666,211.8504,211.9279,4967.0
2024-08-22 13:00:00,218.86,218.86,218.71,218.81,1973.0,211.9666,211.9666,211.8214,211.9182,1973.0
2024-08-22 13:05:00,218.73,218.79,218.63,218.63,19693.0,211.8407,211.8988,211.7439,211.7439,19693.0
2024-08-22 13:10:00,218.74,219.01,218.68,218.79,10625.0,211.8504,212.1119,211.7923,211.8988,10625.0
2024-08-22 13:15:00,218.84,219.03,218.83,219.03,1346.0,211.9473,212.1313,211.9376,212.1313,1346.0
2024-08-22 13:20:00,219.06,219.1,218.96,218.97,4632.0,212.1603,212.1991,212.0635,212.0732,4632.0
2024-08-22 13:25:00,218.88,218.94,218.78,218.79,1749.0,211.986,212.0441,211.8891,211.8988,1749.0
2024-08-22 13:30:00,218.79,218.86,218.58,218.69,9162.0,211.8988,211.9666,211.6954,211.802,9162.0
2024-08-22 13:35:00,218.68,218.9,218.67,218.85,5909.0,211.7923,212.0054,211.7826,211.9569,5909.0
2024-08-22 13:40:00,218.91,219.0,218.84,218.93,11261.0,212.0151,212.1022,211.9473,212.0344,11261.0
2024-08-22 13:45:00,218.91,218.91,218.76,218.77,5835.0,212.0151,212.0151,211.8698,211.8795,5835.0
2024-08-22 13:50:00,218.88,218.88,218.7,218.78,3159.0,211.986,211.986,211.8117,211.8891,3159.0
2024-08-22 13:55:00,218.78,218.78,218.52,218.56,3000.0,211.8891,211.8891,211.6373,211.6761,3000.0
2024-08-22 14:00:00,218.51,218.62,218.45,218.62,10939.0,211.6277,211.7342,211.5695,211.7342,10939.0
2024-08-22 14:05:00,218.86,219.07,218.84,218.93,5370.0,211.9666,212.17,211.9473,212.0344,5370.0
2024-08-22 14:10:00,219.04,219.18,218.89,219.04,4854.0,212.141,212.2765,211.9957,212.141,4854.0
2024-08-22 14:15:00,219.04,219.23,218.97,219.17,6278.0,212.141,212.325,212.0732,212.2669,6278.0
2024-08-22 14:20:00,219.13,219.26,219.09,219.09,2976.0,212.2281,212.354,212.1894,212.1894,2976.0
2024-08-22 14:25:00,219.09,219.29,219.02,219.29,2479.0,212.1894,212.3831,212.1216,212.3831,2479.0
2024-08-22 14:30:00,219.28,219.39,219.18,219.25,2329.0,212.3734,212.4799,212.2765,212.3443,2329.0
2024-08-22 14:35:00,219.21,219.21,219.06,219.06,2769.0,212.3056,212.3056,212.1603,212.1603,2769.0
2024-08-22 14:40:00,219.19,219.23,219.01,219.05,3385.0,212.2862,212.325,212.1119,212.1506,3385.0
2024-08-22 14:45:00,219.08,219.17,218.99,219.16,4797.0,212.1797,212.2669,212.0925,212.2572,4797.0
2024-08-22 14:50:00,219.08,219.17,218.99,219.04,2309.0,212.1797,212.2669,212.0925,212.141,2309.0
2024-08-22 14:55:00,219.1,219.17,218.9,218.92,4888.0,212.1991,212.2669,212.0054,212.0247,4888.0
2024-08-22 15:00:00,218.92,219.08,218.86,218.96,3264.0,212.0247,212.1797,211.9666,212.0635,3264.0
2024-08-22 15:05:00,219.09,219.18,218.96,219.07,3499.0,212.1894,212.2765,212.0635,212.17,3499.0
2024-08-22 15:10:00,219.05,219.26,219.04,219.21,2902.0,212.1506,212.354,212.141,212.3056,2902.0
2024-08-22 15:15:00,219.33,219.34,219.06,219.17,5825.0,212.4218,212.4315,212.1603,212.2669,5825.0
2024-08-22 15:20:00,219.17,219.17,218.89,218.94,4282.0,212.2669,212.2669,211.9957,212.0441,4282.0
2024-08-22 15:25:00,218.97,219.19,218.97,219.19,7618.0,212.0732,212.2862,212.0732,212.2862,7618.0
2024-08-22 15:30:00,219.17,219.25,219.11,219.21,8736.0,212.2669,212.3443,212.2088,212.3056,8736.0
2024-08-22 15:35:00,219.21,219.42,219.13,219.32,5882.0,212.3056,212.509,212.2281,212.4121,5882.0
2024-08-22 15:40:00,219.31,219.32,219.15,219.31,5549.0,212.4025,212.4121,212.2475,212.4025,5549.0
2024-08-22 15:45:00,219.25,219.33,219.21,219.22,10335.0,212.3443,212.4218,212.3056,212.3153,10335.0
2024-08-22 15:50:00,219.26,219.65,219.26,219.64,40922.0,212.354,212.7317,212.354,212.7221,40922.0
2024-08-22 15:55:00,219.69,220.16,219.65,220.11,106645.0,212.7705,213.2257,212.7317,213.1773,106645.0
2024-08-23 09:30:00,220.97,221.27,220.56,220.97,35494.0,214.0102,214.3007,213.6131,214.0102,35494.0
2024-08-23 09:35:00,220.98,221.79,220.97,221.2,10098.0,214.0199,214.8043,214.0102,214.2329,10098.0
2024-08-23 09:40:00,221.46,221.86,221.46,221.86,2086.0,214.4847,214.8721,214.4847,214.8721,2086.0
2024-08-23 09:45:00,221.61,221.82,221.41,221.41,5880.0,214.63,214.8334,214.4363,214.4363,5880.0
2024-08-23 09:50:00,221.46,221.82,221.19,221.61,6394.0,214.4847,214.8334,214.2232,214.63,6394.0
2024-08-23 09:55:00,221.7,221.95,221.68,221.95,3713.0,214.7172,214.9593,214.6978,214.9593,3713.0
2024-08-23 10:00:00,221.99,223.4,221.99,223.17,24474.0,214.998,216.3636,214.998,216.1409,24474.0
2024-08-23 10:05:00,223.35,225.1,223.35,225.03,47660.0,216.3152,218.0101,216.3152,217.9423,47660.0
2024-08-23 10:10:00,224.97,225.21,224.68,224.92,47377.0,217.8842,218.1166,217.6033,217.8358,47377.0
2024-08-23 10:15:00,224.94,225.29,224.02,224.16,19614.0,217.8551,218.1941,216.9641,217.0997,19614.0
2024-08-23 10:20:00,224.3,224.69,224.26,224.53,7260.0,217.2353,217.613,217.1965,217.458,7260.0
2024-08-23 10:25:00,224.64,224.76,224.13,224.15,12713.0,217.5646,217.6808,217.0706,217.09,12713.0
2024-08-23 10:30:00,224.12,224.32,223.73,223.84,19182.0,217.061,217.2547,216.6832,216.7898,19182.0
2024-08-23 10:35:00,223.73,224.2,223.73,224.07,6712.0,216.6832,217.1384,216.6832,217.0125,6712.0
2024-08-23 10:40:00,224.11,224.7,224.1,224.58,14397.0,217.0513,217.6227,217.0416,217.5065,14397.0
2024-08-23 10:45:00,224.53,224.66,224.2,224.43,29397.0,217.458,217.5839,217.1384,217.3612,29397.0
2024-08-23 10:50:00,224.53,225.32,224.37,225.29,17632.0,217.458,218.2232,217.3031,218.1941,17632.0
2024-08-23 10:55:00,225.28,225.82,225.16,225.8,10527.0,218.1844,218.7074,218.0682,218.688,10527.0
2024-08-23 11:00:00,225.71,226.06,225.56,226.0,23103.0,218.6009,218.9399,218.4556,218.8817,23103.0
2024-08-23 11:05:00,226.03,226.25,225.94,226.11,6945.0,218.9108,219.1239,218.8236,218.9883,6945.0
2024-08-23 11:10:00,226.04,226.24,225.65,226.11,7575.0,218.9205,219.1142,218.5428,218.9883,7575.0
2024-08-23 11:15:00,226.12,226.78,225.97,226.66,12269.0,218.998,219.6372,218.8527,219.521,12269.0
2024-08-23 11:20:00,226.73,226.76,226.46,226.54,8765.0,219.5887,219.6178,219.3273,219.4047,8765.0
2024-08-23 11:25:00,226.46,226.67,225.93,226.2,10102.0,219.3273,219.5306,218.8139,219.0754,10102.0
2024-08-23 11:30:00,226.2,226.32,225.89,226.32,4826.0,219.0754,219.1917,218.7752,219.1917,4826.0
2024-08-23 11:35:00,226.37,226.56,226.2,226.32,3519.0,219.2401,219.4241,219.0754,219.1917,3519.0
2024-08-23 11:40:00,226.29,226.36,225.93,226.03,3836.0,219.1626,219.2304,218.8139,218.9108,3836.0
2024-08-23 11:45:00,225.94,226.05,225.58,225.76,5164.0,218.8236,218.9302,218.475,218.6493,5164.0
2024-08-23 11:50:00,225.62,225.62,225.27,225.37,6341.0,218.5137,218.5137,218.1747,218.2716,6341.0
2024-08-23 11:55:00,225.45,225.52,225.08,225.08,4882.0,218.3491,218.4169,217.9907,217.9907,4882.0
2024-08-23 12:00:00,225.04,225.35,224.94,225.22,2647.0,217.952,218.2522,217.8551,218.1263,2647.0
2024-08-23 12:05:00,225.22,225.22,224.87,225.2,2945.0,218.1263,218.1263,217.7873,218.1069,2945.0
2024-08-23 12:10:00,225.23,225.37,225.17,225.18,9650.0,218.136,218.2716,218.0779,218.0876,9650.0
2024-08-23 12:15:00,225.22,225.35,225.18,225.23,3183.0,218.1263,218.2522,218.0876,218.136,3183.0
2024-08-23 12:20:00,225.23,225.5,225.02,225.15,2626.0,218.136,218.3975,217.9326,218.0585,2626.0
2024-08-23 12:25:00,224.98,225.06,224.85,224.96,2364.0,217.8939,217.9713,217.768,217.8745,2364.0
2024-08-23 12:30:00,225.01,225.16,224.87,224.87,809.0,217.9229,218.0682,217.7873,217.7873,809.0
2024-08-23 12:35:00,224.92,224.94,224.92,224.94,204.0,217.8358,217.8551,217.8358,217.8551,204.0
2024-08-23 12:40:00,224.94,225.09,224.73,224.96,2577.0,217.8551,218.0004,217.6517,217.8745,2577.0
2024-08-23 12:45:00,224.9,224.91,224.63,224.65,1362.0,217.8164,217.8261,217.5549,217.5743,1362.0
2024-08-23 12:50:00,224.85,225.5,224.85,225.47,6973.0,217.768,218.3975,217.768,218.3684,6973.0
2024-08-23 12:55:00,225.38,225.52,225.38,225.52,2858.0,218.2813,218.4169,218.2813,218.4169,2858.0
2024-08-23 13:00:00,225.51,225.75,225.51,225.65,1225.0,218.4072,218.6396,218.4072,218.5428,1225.0
2024-08-23 13:05:00,225.55,225.62,225.45,225.48,2628.0,218.4459,218.5137,218.3491,218.3781,2628.0
2024-08-23 13:10:00,225.65,225.84,225.55,225.76,4572.0,218.5428,218.7268,218.4459,218.6493,4572.0
2024-08-23 13:15:00,225.65,225.85,225.26,225.29,2900.0,218.5428,218.7365,218.165,218.1941,2900.0
2024-08-23 13:20:00,225.34,225.63,225.34,225.47,2435.0,218.2425,218.5234,218.2425,218.3684,2435.0
2024-08-23 13:25:00,225.39,225.71,225.28,225.71,2692.0,218.291,218.6009,218.1844,218.6009,2692.0
2024-08-23 13:30:00,225.48,225.69,225.46,225.69,2222.0,218.3781,218.5815,218.3587,218.5815,2222.0
2024-08-23 13:35:00,225.74,225.88,225.52,225.67,4933.0,218.6299,218.7655,218.4169,218.5621,4933.0
2024-08-23 13:40:00,225.8,225.92,225.61,225.92,2114.0,218.688,218.8043,218.504,218.8043,2114.0
2024-08-23 13:45:00,225.72,225.92,225.6,225.78,1340.0,218.6106,218.8043,218.4943,218.6687,1340.0
2024-08-23 13:50:00,225.88,226.01,225.73,226.01,6089.0,218.7655,218.8914,218.6202,218.8914,6089.0
2024-08-23 13:55:00,226.1,226.2,225.93,226.0,2336.0,218.9786,219.0754,218.8139,218.8817,2336.0
2024-08-23 14:00:00,226.05,226.31,226.04,226.28,2338.0,218.9302,219.182,218.9205,219.1529,2338.0
2024-08-23 14:05:00,226.29,226.55,226.28,226.44,4804.0,219.1626,219.4144,219.1529,219.3079,4804.0
2024-08-23 14:10:00,226.44,226.61,226.36,226.59,3639.0,219.3079,219.4725,219.2304,219.4532,3639.0
2024-08-23 14:15:00,226.61,226.77,226.57,226.74,2291.0,219.4725,219.6275,219.4338,219.5984,2291.0
2024-08-23 14:20:00,226.73,226.86,226.64,226.75,5218.0,219.5887,219.7147,219.5016,219.6081,5218.0
2024-08-23 14:25:00,226.83,226.83,226.34,226.34,4380.0,219.6856,219.6856,219.211,219.211,4380.0
2024-08-23 14:30:00,226.39,226.55,226.34,226.49,3960.0,219.2595,219.4144,219.211,219.3563,3960.0
2024-08-23 14:35:00,226.48,226.48,226.32,226.32,6267.0,219.3466,219.3466,219.1917,219.1917,6267.0
2024-08-23 14:40:00,226.4,226.49,226.31,226.31,2916.0,219.2691,219.3563,219.182,219.182,2916.0
2024-08-23 14:45:00,226.44,226.53,226.35,226.37,2256.0,219.3079,219.395,219.2207,219.2401,2256.0
2024-08-23 14:50:00,226.32,226.35,226.15,226.31,9855.0,219.1917,219.2207,219.027,219.182,9855.0
2024-08-23 14:55:00,226.31,226.36,226.17,226.19,3072.0,219.182,219.2304,219.0464,219.0658,3072.0
2024-08-23 15:00:00,226.19,226.29,226.14,226.24,1367.0,219.0658,219.1626,219.0173,219.1142,1367.0
2024-08-23 15:05:00,226.27,226.7,226.24,226.7,20604.0,219.1432,219.5597,219.1142,219.5597,20604.0
2024-08-23 15:10:00,226.7,226.95,226.59,226.95,8237.0,219.5597,219.8018,219.4532,219.8018,8237.0
2024-08-23 15:15:00,226.89,227.13,226.88,226.99,8556.0,219.7437,219.9761,219.734,219.8406,8556.0
2024-08-23 15:20:00,227.06,227.24,227.04,227.1,5591.0,219.9084,220.0827,219.889,219.9471,5591.0
2024-08-23 15:25:00,227.06,227.09,226.88,227.02,3924.0,219.9084,219.9374,219.734,219.8696,3924.0
2024-08-23 15:30:00,227.04,227.05,226.83,226.85,4664.0,219.889,219.8987,219.6856,219.705,4664.0
2024-08-23 15:35:00,226.89,226.93,226.51,226.7,6351.0,219.7437,219.7824,219.3757,219.5597,6351.0
2024-08-23 15:40:00,226.64,226.83,226.44,226.49,10883.0,219.5016,219.6856,219.3079,219.3563,10883.0
2024-08-23 15:45:00,226.49,226.93,226.48,226.85,15426.0,219.3563,219.7824,219.3466,219.705,15426.0
2024-08-23 15:50:00,226.91,227.57,226.67,227.51,28474.0,219.7631,220.4023,219.5306,220.3442,28474.0
2024-08-23 15:55:00,227.51,227.68,226.93,226.97,103982.0,220.3442,220.5088,219.7824,219.8212,103982.0
2024-08-26 09:30:00,227.73,228.39,227.4,228.31,16862.0,220.5573,221.1965,220.2376,221.119,16862.0
2024-08-26 09:35:00,227.44,227.8,227.44,227.8,427.0,220.2764,220.625,220.2764,220.625,427.0
2024-08-26 09:40:00,228.03,228.03,227.03,227.13,2075.0,220.8478,220.8478,219.8793,219.9761,2075.0
2024-08-26 09:45:00,227.13,227.52,226.93,227.18,3707.0,219.9761,220.3539,219.7824,220.0246,3707.0
2024-08-26 09:50:00,227.18,227.21,226.75,227.18,1991.0,220.0246,220.0536,219.6081,220.0246,1991.0
2024-08-26 09:55:00,227.34,227.53,227.2,227.28,3490.0,220.1795,220.3636,220.0439,220.1214,3490.0
2024-08-26 10:00:00,227.26,227.34,227.0,227.19,3307.0,220.1021,220.1795,219.8502,220.0343,3307.0
2024-08-26 10:05:00,227.17,227.36,226.99,227.36,7475.0,220.0149,220.1989,219.8406,220.1989,7475.0
2024-08-26 10:10:00,227.24,227.34,227.01,227.02,7918.0,220.0827,220.1795,219.8599,219.8696,7918.0
2024-08-26 10:15:00,227.03,227.22,226.86,227.22,14663.0,219.8793,220.0633,219.7147,220.0633,14663.0
2024-08-26 10:20:00,227.22,227.3,227.01,227.18,1899.0,220.0633,220.1408,219.8599,220.0246,1899.0
2024-08-26 10:25:00,227.12,227.12,226.8,227.0,3628.0,219.9665,219.9665,219.6565,219.8502,3628.0
2024-08-26 10:30:00,226.88,227.24,226.86,227.23,5369.0,219.734,220.0827,219.7147,220.073,5369.0
2024-08-26 10:35:00,227.12,227.21,226.9,227.18,4417.0,219.9665,220.0536,219.7534,220.0246,4417.0
2024-08-26 10:40:00,227.21,227.26,226.86,226.93,5135.0,220.0536,220.1021,219.7147,219.7824,5135.0
2024-08-26 10:45:00,227.04,227.34,226.91,227.3,13032.0,219.889,220.1795,219.7631,220.1408,13032.0
2024-08-26 10:50:00,227.19,227.28,227.04,227.21,2858.0,220.0343,220.1214,219.889,220.0536,2858.0
2024-08-26 10:55:00,227.12,227.25,227.1,227.14,5748.0,219.9665,220.0924,219.9471,219.9858,5748.0
2024-08-26 11:00:00,227.24,227.25,227.13,227.25,5886.0,220.0827,220.0924,219.9761,220.0924,5886.0
2024-08-26 11:05:00,227.25,227.26,227.06,227.11,17140.0,220.0924,220.1021,219.9084,219.9568,17140.0
2024-08-26 11:10:00,227.15,227.17,226.64,226.77,10714.0,219.9955,220.0149,219.5016,219.6275,10714.0
2024-08-26 11:15:00,226.9,226.9,226.53,226.64,4036.0,219.7534,219.7534,219.395,219.5016,4036.0
2024-08-26 11:20:00,226.69,226.69,226.51,226.55,7359.0,219.55,219.55,219.3757,219.4144,7359.0
2024-08-26 11:25:00,226.48,226.66,226.48,226.66,2934.0,219.3466,219.521,219.3466,219.521,2934.0
2024-08-26 11:30:00,226.56,227.02,226.56,227.02,5517.0,219.4241,219.8696,219.4241,219.8696,5517.0
2024-08-26 11:35:00,227.02,227.02,226.54,226.54,5138.0,219.8696,219.8696,219.4047,219.4047,5138.0
2024-08-26 11:40:00,226.64,226.71,226.51,226.51,2973.0,219.5016,219.5694,219.3757,219.3757,2973.0
2024-08-26 11:45:00,226.54,226.66,226.35,226.66,4634.0,219.4047,219.521,219.2207,219.521,4634.0
2024-08-26 11:50:00,226.62,226.62,226.44,226.45,3798.0,219.4822,219.4822,219.3079,219.3176,3798.0
2024-08-26 11:55:00,226.4,226.4,226.11,226.2,3522.0,219.2691,219.2691,218.9883,219.0754,3522.0
2024-08-26 12:00:00,226.08,226.2,225.78,225.78,1619.0,218.9592,219.0754,218.6687,218.6687,1619.0
2024-08-26 12:05:00,225.78,225.91,225.78,225.83,5800.0,218.6687,218.7946,218.6687,218.7171,5800.0
2024-08-26 12:10:00,225.87,225.93,225.67,225.91,6866.0,218.7558,218.8139,218.5621,218.7946,6866.0
2024-08-26 12:15:00,225.84,225.86,225.7,225.81,1577.0,218.7268,218.7462,218.5912,218.6977,1577.0
2024-08-26 12:20:00,225.86,225.98,225.78,225.91,3932.0,218.7462,218.8624,218.6687,218.7946,3932.0
2024-08-26 12:25:00,225.86,225.93,225.68,225.93,2122.0,218.7462,218.8139,218.5718,218.8139,2122.0
2024-08-26 12:30:00,225.96,226.1,225.94,226.03,5262.0,218.843,218.9786,218.8236,218.9108,5262.0
2024-08-26 12:35:00,226.06,226.16,226.04,226.12,1700.0,218.9399,219.0367,218.9205,218.998,1700.0
2024-08-26 12:40:00,226.15,226.15,225.95,225.95,2338.0,219.027,219.027,218.8333,218.8333,2338.0
2024-08-26 12:45:00,225.94,226.01,225.93,226.01,1036.0,218.8236,218.8914,218.8139,218.8914,1036.0
2024-08-26 12:50:00,225.95,226.32,225.95,226.23,3179.0,218.8333,219.1917,218.8333,219.1045,3179.0
2024-08-26 12:55:00,226.19,226.31,226.14,226.27,4542.0,219.0658,219.182,219.0173,219.1432,4542.0
2024-08-26 13:00:00,226.33,226.54,226.33,226.54,4506.0,219.2013,219.4047,219.2013,219.4047,4506.0
2024-08-26 13:05:00,226.6,226.61,226.27,226.49,5632.0,219.4628,219.4725,219.1432,219.3563,5632.0
2024-08-26 13:10:00,226.48,226.72,226.47,226.72,4329.0,219.3466,219.5791,219.3369,219.5791,4329.0
2024-08-26 13:15:00,226.62,226.63,226.42,226.52,9485.0,219.4822,219.4919,219.2885,219.3854,9485.0
2024-08-26 13:20:00,226.52,226.6,226.24,226.24,4588.0,219.3854,219.4628,219.1142,219.1142,4588.0
2024-08-26 13:25:00,226.24,226.4,225.85,225.96,47727.0,219.1142,219.2691,218.7365,218.843,47727.0
2024-08-26 13:30:00,225.85,226.26,225.85,226.26,4027.0,218.7365,219.1336,218.7365,219.1336,4027.0
2024-08-26 13:35:00,226.18,226.29,225.97,225.97,3119.0,219.0561,219.1626,218.8527,218.8527,3119.0
2024-08-26 13:40:00,226.03,226.08,225.67,225.72,6684.0,218.9108,218.9592,218.5621,218.6106,6684.0
2024-08-26 13:45:00,225.67,225.72,225.18,225.18,12601.0,218.5621,218.6106,218.0876,218.0876,12601.0
2024-08-26 13:50:00,225.21,225.6,225.14,225.47,9210.0,218.1166,218.4943,218.0488,218.3684,9210.0
2024-08-26 13:55:00,225.47,225.56,225.37,225.44,1829.0,218.3684,218.4556,218.2716,218.3394,1829.0
2024-08-26 14:00:00,225.52,225.75,225.51,225.71,1799.0,218.4169,218.6396,218.4072,218.6009,1799.0
2024-08-26 14:05:00,225.61,225.66,225.47,225.48,1882.0,218.504,218.5525,218.3684,218.3781,1882.0
2024-08-26 14:10:00,225.61,225.62,225.46,225.56,3548.0,218.504,218.5137,218.3587,218.4556,3548.0
2024-08-26 14:15:00,225.63,225.67,225.51,225.67,800.0,218.5234,218.5621,218.4072,218.5621,800.0
2024-08-26 14:20:00,225.7,225.95,225.66,225.79,2895.0,218.5912,218.8333,218.5525,218.6784,2895.0
2024-08-26 14:25:00,225.95,225.96,225.7,225.7,2928.0,218.8333,218.843,218.5912,218.5912,2928.0
2024-08-26 14:30:00,225.76,225.76,225.48,225.52,2102.0,218.6493,218.6493,218.3781,218.4169,2102.0
2024-08-26 14:35:00,225.54,225.63,225.34,225.34,5134.0,218.4362,218.5234,218.2425,218.2425,5134.0
2024-08-26 14:40:00,225.41,225.45,225.34,225.44,1800.0,218.3103,218.3491,218.2425,218.3394,1800.0
2024-08-26 14:45:00,225.48,225.5,225.3,225.31,3944.0,218.3781,218.3975,218.2038,218.2135,3944.0
2024-08-26 14:50:00,225.31,225.38,225.16,225.25,2996.0,218.2135,218.2813,218.0682,218.1554,2996.0
2024-08-26 14:55:00,225.3,225.36,225.13,225.18,4928.0,218.2038,218.2619,218.0391,218.0876,4928.0
2024-08-26 15:00:00,225.17,225.31,225.12,225.29,11722.0,218.0779,218.2135,218.0295,218.1941,11722.0
2024-08-26 15:05:00,225.22,225.48,225.22,225.48,7213.0,218.1263,218.3781,218.1263,218.3781,7213.0
2024-08-26 15:10:00,225.48,225.48,225.22,225.33,10180.0,218.3781,218.3781,218.1263,218.2328,10180.0
2024-08-26 15:15:00,225.27,225.28,225.02,225.18,10271.0,218.1747,218.1844,217.9326,218.0876,10271.0
2024-08-26 15:20:00,225.19,225.25,225.04,225.12,8916.0,218.0973,218.1554,217.952,218.0295,8916.0
2024-08-26 15:25:00,225.17,225.2,225.03,225.13,8172.0,218.0779,218.1069,217.9423,218.0391,8172.0
2024-08-26 15:30:00,225.16,225.27,225.09,225.26,12910.0,218.0682,218.1747,218.0004,218.165,12910.0
2024-08-26 15:35:00,225.26,225.31,225.13,225.23,19007.0,218.165,218.2135,218.0391,218.136,19007.0
2024-08-26 15:40:00,225.2,225.33,225.16,225.28,22925.0,218.1069,218.2328,218.0682,218.1844,22925.0
2024-08-26 15:45:00,225.31,226.07,225.23,226.07,17370.0,218.2135,218.9495,218.136,218.9495,17370.0
2024-08-26 15:50:00,226.03,226.03,225.27,225.28,24772.0,218.9108,218.9108,218.1747,218.1844,24772.0
2024-08-26 15:55:00,225.39,225.5,225.08,225.27,75763.0,218.291,218.3975,217.9907,218.1747,75763.0
2024-08-27 09:30:00,222.19,224.41,222.19,224.09,36778.0,215.1917,217.3418,215.1917,217.0319,36778.0
2024-08-27 09:35:00,224.59,224.59,223.02,223.02,4545.0,217.5162,217.5162,215.9956,215.9956,4545.0
2024-08-27 09:40:00,223.4,224.29,223.02,224.02,6445.0,216.3636,217.2256,215.9956,216.9641,6445.0
2024-08-27 09:45:00,224.31,224.31,223.51,223.51,3721.0,217.245,217.245,216.4702,216.4702,3721.0
2024-08-27 09:50:00,223.67,223.8,223.42,223.67,19462.0,216.6251,216.751,216.383,216.6251,19462.0
2024-08-27 09:55:00,223.68,224.09,223.63,224.03,16543.0,216.6348,217.0319,216.5864,216.9738,16543.0
2024-08-27 10:00:00,224.03,224.1,223.83,224.02,9972.0,216.9738,217.0416,216.7801,216.9641,9972.0
2024-08-27 10:05:00,224.02,224.69,223.91,224.68,12277.0,216.9641,217.613,216.8576,217.6033,12277.0
2024-08-27 10:10:00,224.83,224.85,224.21,224.45,7195.0,217.7486,217.768,217.1481,217.3806,7195.0
2024-08-27 10:15:00,224.62,225.14,224.49,224.97,4694.0,217.5452,218.0488,217.4193,217.8842,4694.0
2024-08-27 10:20:00,225.02,225.04,224.65,224.79,3872.0,217.9326,217.952,217.5743,217.7099,3872.0
2024-08-27 10:25:00,224.72,224.94,224.49,224.66,4868.0,217.6421,217.8551,217.4193,217.5839,4868.0
2024-08-27 10:30:00,224.64,224.85,224.6,224.72,7217.0,217.5646,217.768,217.5258,217.6421,7217.0
2024-08-27 10:35:00,224.69,225.16,224.61,225.15,9707.0,217.613,218.0682,217.5355,218.0585,9707.0
2024-08-27 10:40:00,225.22,225.32,225.14,225.31,4865.0,218.1263,218.2232,218.0488,218.2135,4865.0
2024-08-27 10:45:00,225.27,225.36,224.87,224.97,8308.0,218.1747,218.2619,217.7873,217.8842,8308.0
2024-08-27 10:50:00,224.92,224.98,224.65,224.7,3928.0,217.8358,217.8939,217.5743,217.6227,3928.0
2024-08-27 10:55:00,224.67,224.81,224.51,224.59,2004.0,217.5936,217.7292,217.4387,217.5162,2004.0
2024-08-27 11:00:00,224.59,224.76,224.39,224.69,9508.0,217.5162,217.6808,217.3225,217.613,9508.0
2024-08-27 11:05:00,224.72,224.74,224.52,224.63,4704.0,217.6421,217.6614,217.4484,217.5549,4704.0
2024-08-27 11:10:00,224.59,224.6,224.24,224.24,4645.0,217.5162,217.5258,217.1772,217.1772,4645.0
2024-08-27 11:15:00,224.28,224.55,224.26,224.46,5395.0,217.2159,217.4774,217.1965,217.3902,5395.0
2024-08-27 11:20:00,224.41,224.85,224.41,224.6,3077.0,217.3418,217.768,217.3418,217.5258,3077.0
2024-08-27 11:25:00,224.68,224.68,224.36,224.56,9389.0,217.6033,217.6033,217.2934,217.4871,9389.0
2024-08-27 11:30:00,224.57,224.79,224.57,224.75,2174.0,217.4968,217.7099,217.4968,217.6711,2174.0
2024-08-27 11:35:00,224.76,224.78,224.65,224.66,3524.0,217.6808,217.7002,217.5743,217.5839,3524.0
2024-08-27 11:40:00,224.71,224.73,224.47,224.61,7579.0,217.6324,217.6517,217.3999,217.5355,7579.0
2024-08-27 11:45:00,224.62,224.73,224.6,224.72,2100.0,217.5452,217.6517,217.5258,217.6421,2100.0
2024-08-27 11:50:00,224.73,224.99,224.67,224.99,2033.0,217.6517,217.9036,217.5936,217.9036,2033.0
2024-08-27 11:55:00,224.96,225.07,224.9,225.01,3982.0,217.8745,217.981,217.8164,217.9229,3982.0
2024-08-27 12:00:00,225.01,225.08,224.93,224.95,6893.0,217.9229,217.9907,217.8454,217.8648,6893.0
2024-08-27 12:05:00,225.0,225.07,224.95,224.99,1421.0,217.9132,217.981,217.8648,217.9036,1421.0
2024-08-27 12:10:00,224.96,225.07,224.96,225.04,1539.0,217.8745,217.981,217.8745,217.952,1539.0
2024-08-27 12:15:00,225.01,225.08,225.0,225.03,3587.0,217.9229,217.9907,217.9132,217.9423,3587.0
2024-08-27 12:20:00,225.07,225.08,224.93,224.93,3755.0,217.981,217.9907,217.8454,217.8454,3755.0
2024-08-27 12:25:00,224.98,225.19,224.98,225.18,4114.0,217.8939,218.0973,217.8939,218.0876,4114.0
2024-08-27 12:30:00,225.24,225.28,225.13,225.21,1700.0,218.1457,218.1844,218.0391,218.1166,1700.0
2024-08-27 12:35:00,225.25,225.36,225.17,225.3,2700.0,218.1554,218.2619,218.0779,218.2038,2700.0
2024-08-27 12:40:00,225.39,225.46,225.3,225.35,1751.0,218.291,218.3587,218.2038,218.2522,1751.0
2024-08-27 12:45:00,225.4,225.51,225.35,225.51,3376.0,218.3006,218.4072,218.2522,218.4072,3376.0
2024-08-27 12:50:00,225.44,225.53,225.36,225.48,16079.0,218.3394,218.4265,218.2619,218.3781,16079.0
2024-08-27 12:55:00,225.48,225.67,225.44,225.53,2859.0,218.3781,218.5621,218.3394,218.4265,2859.0
2024-08-27 13:00:00,225.46,225.85,225.46,225.84,2115.0,218.3587,218.7365,218.3587,218.7268,2115.0
2024-08-27 13:05:00,225.84,225.89,225.66,225.79,3593.0,218.7268,218.7752,218.5525,218.6784,3593.0
2024-08-27 13:10:00,225.84,225.92,225.84,225.92,758.0,218.7268,218.8043,218.7268,218.8043,758.0
2024-08-27 13:15:00,225.9,225.93,225.69,225.69,2505.0,218.7849,218.8139,218.5815,218.5815,2505.0
2024-08-27 13:20:00,225.78,225.87,225.78,225.84,602.0,218.6687,218.7558,218.6687,218.7268,602.0
2024-08-27 13:25:00,225.9,225.97,225.85,225.87,5146.0,218.7849,218.8527,218.7365,218.7558,5146.0
2024-08-27 13:30:00,225.9,225.97,225.77,225.92,2820.0,218.7849,218.8527,218.659,218.8043,2820.0
2024-08-27 13:35:00,225.92,226.02,225.92,225.96,934.0,218.8043,218.9011,218.8043,218.843,934.0
2024-08-27 13:40:00,226.01,226.15,225.97,226.15,2507.0,218.8914,219.027,218.8527,219.027,2507.0
2024-08-27 13:45:00,226.13,226.16,225.94,226.04,3110.0,219.0076,219.0367,218.8236,218.9205,3110.0
2024-08-27 13:50:00,226.04,226.15,226.03,226.11,1614.0,218.9205,219.027,218.9108,218.9883,1614.0
2024-08-27 13:55:00,226.11,226.11,225.91,225.96,2527.0,218.9883,218.9883,218.7946,218.843,2527.0
2024-08-27 14:00:00,225.95,225.96,225.89,225.9,337.0,218.8333,218.843,218.7752,218.7849,337.0
2024-08-27 14:05:00,225.87,225.87,225.66,225.76,1790.0,218.7558,218.7558,218.5525,218.6493,1790.0
2024-08-27 14:10:00,225.76,226.09,225.75,226.01,1469.0,218.6493,218.9689,218.6396,218.8914,1469.0
2024-08-27 14:15:00,226.1,226.16,226.06,226.1,1391.0,218.9786,219.0367,218.9399,218.9786,1391.0
2024-08-27 14:20:00,226.11,226.18,226.08,226.08,900.0,218.9883,219.0561,218.9592,218.9592,900.0
2024-08-27 14:25:00,226.11,226.15,226.0,226.03,1540.0,218.9883,219.027,218.8817,218.9108,1540.0
2024-08-27 14:30:00,225.91,226.11,225.9,226.11,1341.0,218.7946,218.9883,218.7849,218.9883,1341.0
2024-08-27 14:35:00,226.12,226.2,225.98,226.0,2601.0,218.998,219.0754,218.8624,218.8817,2601.0
2024-08-27 14:40:00,226.04,226.04,225.86,225.89,3583.0,218.9205,218.9205,218.7462,218.7752,3583.0
2024-08-27 14:45:00,225.87,225.88,225.8,225.83,1235.0,218.7558,218.7655,218.688,218.7171,1235.0
2024-08-27 14:50:00,225.86,226.02,225.83,225.91,2019.0,218.7462,218.9011,218.7171,218.7946,2019.0
2024-08-27 14:55:00,225.91,225.92,225.77,225.77,1424.0,218.7946,218.8043,218.659,218.659,1424.0
2024-08-27 15:00:00,225.82,225.97,225.73,225.97,2494.0,218.7074,218.8527,218.6202,218.8527,2494.0
2024-08-27 15:05:00,225.95,226.01,225.91,225.92,2843.0,218.8333,218.8914,218.7946,218.8043,2843.0
2024-08-27 15:10:00,225.92,225.92,225.7,225.7,2179.0,218.8043,218.8043,218.5912,218.5912,2179.0
2024-08-27 15:15:00,225.68,225.7,225.65,225.7,1077.0,218.5718,218.5912,218.5428,218.5912,1077.0
2024-08-27 15:20:00,225.71,225.74,225.64,225.64,3647.0,218.6009,218.6299,218.5331,218.5331,3647.0
2024-08-27 15:25:00,225.64,225.81,225.64,225.67,2714.0,218.5331,218.6977,218.5331,218.5621,2714.0
2024-08-27 15:30:00,225.64,225.85,225.56,225.81,3365.0,218.5331,218.7365,218.4556,218.6977,3365.0
2024-08-27 15:35:00,225.76,225.82,225.51,225.51,9344.0,218.6493,218.7074,218.4072,218.4072,9344.0
2024-08-27 15:40:00,225.51,225.58,225.43,225.58,4448.0,218.4072,218.475,218.3297,218.475,4448.0
2024-08-27 15:45:00,225.54,225.91,225.54,225.77,5524.0,218.4362,218.7946,218.4362,218.659,5524.0
2024-08-27 15:50:00,225.74,225.88,225.68,225.81,9196.0,218.6299,218.7655,218.5718,218.6977,9196.0
2024-08-27 15:55:00,225.85,226.29,225.83,226.04,48565.0,218.7365,219.1626,218.7171,218.9205,48565.0
2024-08-28 09:30:00,226.45,226.59,225.5,226.22,26882.0,219.3176,219.4532,218.3975,219.0948,26882.0
2024-08-28 09:35:00,226.22,227.4,226.22,227.38,8795.0,219.0948,220.2376,219.0948,220.2183,8795.0
2024-08-28 09:40:00,227.19,227.65,226.85,226.86,9760.0,220.0343,220.4798,219.705,219.7147,9760.0
2024-08-28 09:45:00,227.09,227.39,226.76,227.07,8535.0,219.9374,220.228,219.6178,219.918,8535.0
2024-08-28 09:50:00,227.49,227.61,227.02,227.02,2502.0,220.3248,220.441,219.8696,219.8696,2502.0
2024-08-28 09:55:00,227.06,227.1,226.44,226.44,1867.0,219.9084,219.9471,219.3079,219.3079,1867.0
2024-08-28 10:00:00,226.43,226.64,226.41,226.41,1020.0,219.2982,219.5016,219.2788,219.2788,1020.0
2024-08-28 10:05:00,226.41,226.66,226.39,226.43,2008.0,219.2788,219.521,219.2595,219.2982,2008.0
2024-08-28 10:10:00,226.39,226.43,226.09,226.43,2477.0,219.2595,219.2982,218.9689,219.2982,2477.0
2024-08-28 10:15:00,226.24,226.76,226.13,226.29,4881.0,219.1142,219.6178,219.0076,219.1626,4881.0
2024-08-28 10:20:00,226.43,226.6,226.31,226.43,3488.0,219.2982,219.4628,219.182,219.2982,3488.0
2024-08-28 10:25:00,226.32,226.6,226.28,226.32,1481.0,219.1917,219.4628,219.1529,219.1917,1481.0
2024-08-28 10:30:00,226.4,226.52,226.28,226.37,2900.0,219.2691,219.3854,219.1529,219.2401,2900.0
2024-08-28 10:35:00,226.37,226.57,226.37,226.48,6325.0,219.2401,219.4338,219.2401,219.3466,6325.0
2024-08-28 10:40:00,226.57,226.87,226.51,226.62,2989.0,219.4338,219.7243,219.3757,219.4822,2989.0
2024-08-28 10:45:00,226.67,226.69,226.59,226.69,1317.0,219.5306,219.55,219.4532,219.55,1317.0
2024-08-28 10:50:00,226.77,226.86,226.74,226.8,2926.0,219.6275,219.7147,219.5984,219.6565,2926.0
2024-08-28 10:55:00,226.87,226.88,226.58,226.8,6172.0,219.7243,219.734,219.4435,219.6565,6172.0
2024-08-28 11:00:00,226.8,226.91,226.69,226.81,6527.0,219.6565,219.7631,219.55,219.6662,6527.0
2024-08-28 11:05:00,226.81,227.31,226.81,227.3,17957.0,219.6662,220.1505,219.6662,220.1408,17957.0
2024-08-28 11:10:00,227.3,227.44,227.21,227.44,9329.0,220.1408,220.2764,220.0536,220.2764,9329.0
2024-08-28 11:15:00,227.23,227.56,227.21,227.27,20346.0,220.073,220.3926,220.0536,220.1117,20346.0
2024-08-28 11:20:00,227.27,227.27,227.01,227.01,5583.0,220.1117,220.1117,219.8599,219.8599,5583.0
2024-08-28 11:25:00,227.04,227.12,226.64,226.8,7462.0,219.889,219.9665,219.5016,219.6565,7462.0
2024-08-28 11:30:00,226.66,226.69,226.47,226.63,5580.0,219.521,219.55,219.3369,219.4919,5580.0
2024-08-28 11:35:00,226.63,226.69,226.52,226.6,6104.0,219.4919,219.55,219.3854,219.4628,6104.0
2024-08-28 11:40:00,226.48,226.5,226.11,226.3,19150.0,219.3466,219.366,218.9883,219.1723,19150.0
2024-08-28 11:45:00,226.25,226.28,225.87,225.87,39605.0,219.1239,219.1529,218.7558,218.7558,39605.0
2024-08-28 11:50:00,225.86,225.9,225.64,225.64,4531.0,218.7462,218.7849,218.5331,218.5331,4531.0
2024-08-28 11:55:00,225.72,225.72,225.54,225.58,2760.0,218.6106,218.6106,218.4362,218.475,2760.0
2024-08-28 12:00:00,225.59,225.59,225.4,225.4,5372.0,218.4847,218.4847,218.3006,218.3006,5372.0
2024-08-28 12:05:00,225.38,225.38,225.28,225.29,1530.0,218.2813,218.2813,218.1844,218.1941,1530.0
2024-08-28 12:10:00,225.34,225.4,225.25,225.39,3404.0,218.2425,218.3006,218.1554,218.291,3404.0
2024-08-28 12:15:00,225.4,225.43,224.97,225.09,3557.0,218.3006,218.3297,217.8842,218.0004,3557.0
2024-08-28 12:20:00,225.06,225.07,224.75,224.75,2472.0,217.9713,217.981,217.6711,217.6711,2472.0
2024-08-28 12:25:00,224.85,224.85,224.68,224.69,5625.0,217.768,217.768,217.6033,217.613,5625.0
2024-08-28 12:30:00,224.65,224.67,224.51,224.51,3447.0,217.5743,217.5936,217.4387,217.4387,3447.0
2024-08-28 12:35:00,224.58,224.62,224.4,224.53,3903.0,217.5065,217.5452,217.3321,217.458,3903.0
2024-08-28 12:40:00,224.47,224.52,224.18,224.48,24481.0,217.3999,217.4484,217.1191,217.4096,24481.0
2024-08-28 12:45:00,224.49,224.75,224.48,224.63,3171.0,217.4193,217.6711,217.4096,217.5549,3171.0
2024-08-28 12:50:00,224.65,224.75,224.6,224.72,6934.0,217.5743,217.6711,217.5258,217.6421,6934.0
2024-08-28 12:55:00,224.78,225.15,224.71,225.08,5315.0,217.7002,218.0585,217.6324,217.9907,5315.0
2024-08-28 13:00:00,225.08,225.12,224.96,224.99,7077.0,217.9907,218.0295,217.8745,217.9036,7077.0
2024-08-28 13:05:00,224.99,225.06,224.78,225.04,4758.0,217.9036,217.9713,217.7002,217.952,4758.0
2024-08-28 13:10:00,225.03,225.51,225.02,225.35,13432.0,217.9423,218.4072,217.9326,218.2522,13432.0
2024-08-28 13:15:00,225.31,225.49,225.31,225.49,900.0,218.2135,218.3878,218.2135,218.3878,900.0
2024-08-28 13:20:00,225.41,225.53,225.29,225.32,2566.0,218.3103,218.4265,218.1941,218.2232,2566.0
2024-08-28 13:25:00,225.41,225.46,225.36,225.37,1331.0,218.3103,218.3587,218.2619,218.2716,1331.0
2024-08-28 13:30:00,225.37,225.39,225.24,225.39,2144.0,218.2716,218.291,218.1457,218.291,2144.0
2024-08-28 13:35:00,225.32,225.53,225.32,225.49,1679.0,218.2232,218.4265,218.2232,218.3878,1679.0
2024-08-28 13:40:00,225.46,225.53,225.31,225.31,2422.0,218.3587,218.4265,218.2135,218.2135,2422.0
2024-08-28 13:45:00,225.37,225.4,225.29,225.31,1411.0,218.2716,218.3006,218.1941,218.2135,1411.0
2024-08-28 13:50:00,225.36,225.37,225.23,225.25,2089.0,218.2619,218.2716,218.136,218.1554,2089.0
2024-08-28 13:55:00,225.27,225.27,225.13,225.16,1682.0,218.1747,218.1747,218.0391,218.0682,1682.0
2024-08-28 14:00:00,225.18,225.18,224.88,224.9,5496.0,218.0876,218.0876,217.797,217.8164,5496.0
2024-08-28 14:05:00,224.85,225.2,224.85,225.05,13136.0,217.768,218.1069,217.768,217.9617,13136.0
2024-08-28 14:10:00,225.05,225.05,224.63,224.63,5443.0,217.9617,217.9617,217.5549,217.5549,5443.0
2024-08-28 14:15:00,224.56,224.74,224.5,224.65,7124.0,217.4871,217.6614,217.429,217.5743,7124.0
2024-08-28 14:20:00,224.65,224.76,224.58,224.67,8895.0,217.5743,217.6808,217.5065,217.5936,8895.0
2024-08-28 14:25:00,224.69,224.87,224.62,224.85,6375.0,217.613,217.7873,217.5452,217.768,6375.0
2024-08-28 14:30:00,224.75,224.75,224.57,224.57,701.0,217.6711,217.6711,217.4968,217.4968,701.0
2024-08-28 14:35:00,224.57,224.79,224.57,224.64,2914.0,217.4968,217.7099,217.4968,217.5646,2914.0
2024-08-28 14:40:00,224.75,224.86,224.75,224.76,3303.0,217.6711,217.7776,217.6711,217.6808,3303.0
2024-08-28 14:45:00,224.76,224.76,224.32,224.34,8345.0,217.6808,217.6808,217.2547,217.274,8345.0
2024-08-28 14:50:00,224.38,224.75,224.32,224.75,4171.0,217.3128,217.6711,217.2547,217.6711,4171.0
2024-08-28 14:55:00,224.87,225.29,224.87,225.29,2406.0,217.7873,218.1941,217.7873,218.1941,2406.0
2024-08-28 15:00:00,225.32,225.63,225.32,225.34,3009.0,218.2232,218.5234,218.2232,218.2425,3009.0
2024-08-28 15:05:00,225.42,225.47,225.0,225.0,3396.0,218.32,218.3684,217.9132,217.9132,3396.0
2024-08-28 15:10:00,225.01,225.17,225.0,225.05,2594.0,217.9229,218.0779,217.9132,217.9617,2594.0
2024-08-28 15:15:00,225.05,225.13,224.81,224.84,3715.0,217.9617,218.0391,217.7292,217.7583,3715.0
2024-08-28 15:20:00,224.93,225.12,224.81,225.08,6319.0,217.8454,218.0295,217.7292,217.9907,6319.0
2024-08-28 15:25:00,225.31,225.41,225.24,225.33,3198.0,218.2135,218.3103,218.1457,218.2328,3198.0
2024-08-28 15:30:00,225.27,225.53,225.19,225.42,3737.0,218.1747,218.4265,218.0973,218.32,3737.0
2024-08-28 15:35:00,225.35,225.4,225.11,225.21,5746.0,218.2522,218.3006,218.0198,218.1166,5746.0
2024-08-28 15:40:00,225.21,225.54,225.2,225.47,8480.0,218.1166,218.4362,218.1069,218.3684,8480.0
2024-08-28 15:45:00,225.46,225.52,225.28,225.41,5349.0,218.3587,218.4169,218.1844,218.3103,5349.0
2024-08-28 15:50:00,225.47,225.72,225.26,225.58,14368.0,218.3684,218.6106,218.165,218.475,14368.0
2024-08-28 15:55:00,225.52,225.62,225.22,225.32,50690.0,218.4169,218.5137,218.1263,218.2232,50690.0
2024-08-29 09:30:00,224.24,226.25,223.07,224.7,33872.0,217.1772,219.1239,216.044,217.6227,33872.0
2024-08-29 09:35:00,223.97,224.26,222.43,222.84,11309.0,216.9157,217.1965,215.4242,215.8213,11309.0
2024-08-29 09:40:00,222.63,223.14,222.15,222.35,10838.0,215.6179,216.1118,215.153,215.3467,10838.0
2024-08-29 09:45:00,222.34,222.58,221.47,221.92,11004.0,215.337,215.5695,214.4944,214.9302,11004.0
2024-08-29 09:50:00,221.7,221.9,221.25,221.7,8635.0,214.7172,214.9109,214.2814,214.7172,8635.0
2024-08-29 09:55:00,221.58,222.1,221.38,221.47,17088.0,214.601,215.1046,214.4073,214.4944,17088.0
2024-08-29 10:00:00,221.42,222.51,221.42,222.32,35135.0,214.446,215.5017,214.446,215.3176,35135.0
2024-08-29 10:05:00,222.38,222.66,222.06,222.56,16547.0,215.3758,215.6469,215.0658,215.5501,16547.0
2024-08-29 10:10:00,222.43,222.84,222.42,222.54,31196.0,215.4242,215.8213,215.4145,215.5307,31196.0
2024-08-29 10:15:00,222.53,223.2,222.53,222.92,4128.0,215.521,216.1699,215.521,215.8988,4128.0
2024-08-29 10:20:00,222.99,223.05,222.64,222.81,12060.0,215.9665,216.0247,215.6276,215.7922,12060.0
2024-08-29 10:25:00,223.0,223.3,222.83,223.25,6675.0,215.9762,216.2668,215.8116,216.2184,6675.0
2024-08-29 10:30:00,223.26,223.32,223.15,223.32,9565.0,216.228,216.2862,216.1215,216.2862,9565.0
2024-08-29 10:35:00,223.32,223.68,223.22,223.54,13217.0,216.2862,216.6348,216.1893,216.4992,13217.0
2024-08-29 10:40:00,223.56,223.69,222.6,222.71,6739.0,216.5186,216.6445,215.5888,215.6954,6739.0
2024-08-29 10:45:00,222.72,222.88,222.49,222.54,4200.0,215.7051,215.86,215.4823,215.5307,4200.0
2024-08-29 10:50:00,222.6,222.77,222.35,222.41,5936.0,215.5888,215.7535,215.3467,215.4048,5936.0
2024-08-29 10:55:00,222.1,222.2,221.41,221.98,7619.0,215.1046,215.2014,214.4363,214.9884,7619.0
2024-08-29 11:00:00,222.15,222.29,221.9,222.12,3312.0,215.153,215.2886,214.9109,215.1239,3312.0
2024-08-29 11:05:00,222.12,222.53,221.99,221.99,2444.0,215.1239,215.521,214.998,214.998,2444.0
2024-08-29 11:10:00,222.09,222.1,221.8,221.86,2406.0,215.0949,215.1046,214.814,214.8721,2406.0
2024-08-29 11:15:00,221.92,222.34,221.92,222.13,10200.0,214.9302,215.337,214.9302,215.1336,10200.0
2024-08-29 11:20:00,222.26,222.26,222.0,222.13,2686.0,215.2595,215.2595,215.0077,215.1336,2686.0
2024-08-29 11:25:00,222.13,222.25,221.95,222.19,25080.0,215.1336,215.2499,214.9593,215.1917,25080.0
2024-08-29 11:30:00,222.19,222.21,222.03,222.16,14410.0,215.1917,215.2111,215.0368,215.1627,14410.0
2024-08-29 11:35:00,222.05,222.16,221.8,221.8,6431.0,215.0562,215.1627,214.814,214.814,6431.0
2024-08-29 11:40:00,221.8,222.01,221.8,221.86,5775.0,214.814,215.0174,214.814,214.8721,5775.0
2024-08-29 11:45:00,221.82,222.04,221.8,222.02,15537.0,214.8334,215.0465,214.814,215.0271,15537.0
2024-08-29 11:50:00,222.01,222.01,221.75,221.96,4446.0,215.0174,215.0174,214.7656,214.969,4446.0
2024-08-29 11:55:00,221.96,221.96,221.75,221.76,2081.0,214.969,214.969,214.7656,214.7753,2081.0
2024-08-29 12:00:00,221.88,221.88,221.66,221.66,4631.0,214.8915,214.8915,214.6784,214.6784,4631.0
2024-08-29 12:05:00,221.64,221.76,221.57,221.71,3407.0,214.6591,214.7753,214.5913,214.7269,3407.0
2024-08-29 12:10:00,221.71,221.83,221.64,221.78,3114.0,214.7269,214.8431,214.6591,214.7947,3114.0
2024-08-29 12:15:00,221.73,221.88,221.72,221.83,4984.0,214.7462,214.8915,214.7365,214.8431,4984.0
2024-08-29 12:20:00,221.94,222.37,221.8,222.37,22929.0,214.9496,215.3661,214.814,215.3661,22929.0
2024-08-29 12:25:00,222.45,222.97,222.36,222.97,2965.0,215.4436,215.9472,215.3564,215.9472,2965.0
2024-08-29 12:30:00,222.85,222.96,222.6,222.66,6368.0,215.831,215.9375,215.5888,215.6469,6368.0
2024-08-29 12:35:00,222.66,222.72,222.09,222.5,13335.0,215.6469,215.7051,215.0949,215.492,13335.0
2024-08-29 12:40:00,222.56,223.02,222.56,222.96,2967.0,215.5501,215.9956,215.5501,215.9375,2967.0
2024-08-29 12:45:00,222.94,222.96,222.71,222.82,8949.0,215.9181,215.9375,215.6954,215.8019,8949.0
2024-08-29 12:50:00,222.82,222.91,222.61,222.74,8739.0,215.8019,215.8891,215.5985,215.7244,8739.0
2024-08-29 12:55:00,222.75,222.75,222.57,222.65,2393.0,215.7341,215.7341,215.5598,215.6373,2393.0
2024-08-29 13:00:00,222.56,222.62,222.41,222.52,3980.0,215.5501,215.6082,215.4048,215.5113,3980.0
2024-08-29 13:05:00,222.52,222.55,222.27,222.27,4390.0,215.5113,215.5404,215.2692,215.2692,4390.0
2024-08-29 13:10:00,222.27,222.42,222.27,222.36,3564.0,215.2692,215.4145,215.2692,215.3564,3564.0
2024-08-29 13:15:00,222.42,222.45,222.04,222.04,13272.0,215.4145,215.4436,215.0465,215.0465,13272.0
2024-08-29 13:20:00,222.04,222.11,221.61,221.61,17889.0,215.0465,215.1143,214.63,214.63,17889.0
2024-08-29 13:25:00,221.73,222.1,221.62,222.02,5653.0,214.7462,215.1046,214.6397,215.0271,5653.0
2024-08-29 13:30:00,222.11,222.11,221.95,222.0,4100.0,215.1143,215.1143,214.9593,215.0077,4100.0
2024-08-29 13:35:00,222.06,222.13,221.88,222.05,5463.0,215.0658,215.1336,214.8915,215.0562,5463.0
2024-08-29 13:40:00,222.06,222.29,221.95,222.0,5490.0,215.0658,215.2886,214.9593,215.0077,5490.0
2024-08-29 13:45:00,222.0,222.08,221.9,221.93,3175.0,215.0077,215.0852,214.9109,214.9399,3175.0
2024-08-29 13:50:00,222.0,222.07,221.87,221.93,3970.0,215.0077,215.0755,214.8818,214.9399,3970.0
2024-08-29 13:55:00,221.92,221.94,221.73,221.74,18219.0,214.9302,214.9496,214.7462,214.7559,18219.0
2024-08-29 14:00:00,221.68,221.91,221.54,221.91,18066.0,214.6978,214.9206,214.5622,214.9206,18066.0
2024-08-29 14:05:00,221.89,222.09,221.77,221.84,18284.0,214.9012,215.0949,214.785,214.8528,18284.0
2024-08-29 14:10:00,221.84,222.03,221.73,221.73,12576.0,214.8528,215.0368,214.7462,214.7462,12576.0
2024-08-29 14:15:00,221.78,222.11,221.78,222.1,4986.0,214.7947,215.1143,214.7947,215.1046,4986.0
2024-08-29 14:20:00,222.05,222.08,221.81,221.99,6345.0,215.0562,215.0852,214.8237,214.998,6345.0
2024-08-29 14:25:00,221.96,222.42,221.88,222.42,8854.0,214.969,215.4145,214.8915,215.4145,8854.0
2024-08-29 14:30:00,222.49,222.68,222.35,222.6,4741.0,215.4823,215.6663,215.3467,215.5888,4741.0
2024-08-29 14:35:00,222.58,222.58,221.91,222.06,11675.0,215.5695,215.5695,214.9206,215.0658,11675.0
2024-08-29 14:40:00,221.99,222.23,221.94,222.03,10096.0,214.998,215.2305,214.9496,215.0368,10096.0
2024-08-29 14:45:00,221.96,222.14,221.94,222.06,7704.0,214.969,215.1433,214.9496,215.0658,7704.0
2024-08-29 14:50:00,222.08,222.49,222.08,222.49,4081.0,215.0852,215.4823,215.0852,215.4823,4081.0
2024-08-29 14:55:00,222.62,222.67,222.4,222.64,6023.0,215.6082,215.6566,215.3951,215.6276,6023.0
2024-08-29 15:00:00,222.59,222.59,222.34,222.4,3854.0,215.5791,215.5791,215.337,215.3951,3854.0
2024-08-29 15:05:00,222.37,222.9,222.22,222.88,16753.0,215.3661,215.8794,215.2208,215.86,16753.0
2024-08-29 15:10:00,222.98,223.13,222.89,223.06,9231.0,215.9569,216.1021,215.8697,216.0343,9231.0
2024-08-29 15:15:00,223.16,223.75,223.04,223.67,6325.0,216.1312,216.7026,216.015,216.6251,6325.0
2024-08-29 15:20:00,223.68,223.68,222.8,222.8,11326.0,216.6348,216.6348,215.7825,215.7825,11326.0
2024-08-29 15:25:00,222.84,223.29,222.84,223.13,18327.0,215.8213,216.2571,215.8213,216.1021,18327.0
2024-08-29 15:30:00,223.19,223.24,222.96,223.01,11218.0,216.1602,216.2087,215.9375,215.9859,11218.0
2024-08-29 15:35:00,222.98,223.03,222.19,222.25,16430.0,215.9569,216.0053,215.1917,215.2499,16430.0
2024-08-29 15:40:00,222.2,222.2,221.52,221.85,37190.0,215.2014,215.2014,214.5428,214.8625,37190.0
2024-08-29 15:45:00,221.84,222.24,221.8,222.2,34106.0,214.8528,215.2402,214.814,215.2014,34106.0
2024-08-29 15:50:00,222.37,223.21,222.12,223.17,28528.0,215.3661,216.1796,215.1239,216.1409,28528.0
2024-08-29 15:55:00,223.22,223.66,223.0,223.5,126196.0,216.1893,216.6154,215.9762,216.4605,126196.0
2024-08-30 09:30:00,223.88,225.4,223.68,225.26,30590.0,216.8285,218.3006,216.6348,218.165,30590.0
2024-08-30 09:35:00,225.39,225.68,224.63,224.68,4290.0,218.291,218.5718,217.5549,217.6033,4290.0
2024-08-30 09:40:00,224.77,224.77,224.05,224.05,6425.0,217.6905,217.6905,216.9932,216.9932,6425.0
2024-08-30 09:45:00,224.02,224.02,223.26,223.45,6875.0,216.9641,216.9641,216.228,216.4121,6875.0
2024-08-30 09:50:00,223.54,223.55,223.04,223.2,3531.0,216.4992,216.5089,216.015,216.1699,3531.0
2024-08-30 09:55:00,223.21,223.62,223.16,223.62,5608.0,216.1796,216.5767,216.1312,216.5767,5608.0
2024-08-30 10:00:00,223.43,223.6,223.22,223.48,5169.0,216.3927,216.5573,216.1893,216.4411,5169.0
2024-08-30 10:05:00,223.53,223.53,223.17,223.18,3349.0,216.4895,216.4895,216.1409,216.1506,3349.0
2024-08-30 10:10:00,223.16,223.43,223.07,223.43,4554.0,216.1312,216.3927,216.044,216.3927,4554.0
2024-08-30 10:15:00,223.24,223.37,223.15,223.37,2730.0,216.2087,216.3346,216.1215,216.3346,2730.0
2024-08-30 10:20:00,223.32,223.32,222.91,222.99,3061.0,216.2862,216.2862,215.8891,215.9665,3061.0
2024-08-30 10:25:00,223.01,223.2,222.97,223.08,3733.0,215.9859,216.1699,215.9472,216.0537,3733.0
2024-08-30 10:30:00,223.07,223.07,222.64,222.82,10959.0,216.044,216.044,215.6276,215.8019,10959.0
2024-08-30 10:35:00,222.88,222.91,222.57,222.57,3399.0,215.86,215.8891,215.5598,215.5598,3399.0
2024-08-30 10:40:00,222.58,222.74,222.41,222.47,3059.0,215.5695,215.7244,215.4048,215.4629,3059.0
2024-08-30 10:45:00,222.48,222.56,222.33,222.52,3103.0,215.4726,215.5501,215.3273,215.5113,3103.0
2024-08-30 10:50:00,222.5,222.58,222.22,222.47,5218.0,215.492,215.5695,215.2208,215.4629,5218.0
2024-08-30 10:55:00,222.36,222.52,222.07,222.47,11009.0,215.3564,215.5113,215.0755,215.4629,11009.0
2024-08-30 11:00:00,222.46,222.47,222.11,222.12,3144.0,215.4532,215.4629,215.1143,215.1239,3144.0
2024-08-30 11:05:00,222.13,222.17,221.96,221.96,2901.0,215.1336,215.1724,214.969,214.969,2901.0
2024-08-30 11:10:00,222.02,222.3,221.97,222.3,2549.0,215.0271,215.2983,214.9787,215.2983,2549.0
2024-08-30 11:15:00,222.34,222.42,222.02,222.06,5389.0,215.337,215.4145,215.0271,215.0658,5389.0
2024-08-30 11:20:00,222.03,222.27,221.9,222.07,6059.0,215.0368,215.2692,214.9109,215.0755,6059.0
2024-08-30 11:25:00,221.95,222.16,221.85,221.91,4411.0,214.9593,215.1627,214.8625,214.9206,4411.0
2024-08-30 11:30:00,221.92,221.97,221.71,221.74,3552.0,214.9302,214.9787,214.7269,214.7559,3552.0
2024-08-30 11:35:00,221.77,221.95,221.55,221.55,8301.0,214.785,214.9593,214.5719,214.5719,8301.0
2024-08-30 11:40:00,221.65,221.66,221.43,221.47,4650.0,214.6688,214.6784,214.4557,214.4944,4650.0
2024-08-30 11:45:00,221.51,221.91,221.5,221.81,2720.0,214.5332,214.9206,214.5235,214.8237,2720.0
2024-08-30 11:50:00,221.93,222.22,221.92,222.06,4654.0,214.9399,215.2208,214.9302,215.0658,4654.0
2024-08-30 11:55:00,222.12,222.24,221.99,222.07,2568.0,215.1239,215.2402,214.998,215.0755,2568.0
2024-08-30 12:00:00,222.14,222.27,222.05,222.25,3483.0,215.1433,215.2692,215.0562,215.2499,3483.0
2024-08-30 12:05:00,222.13,222.3,222.08,222.22,4077.0,215.1336,215.2983,215.0852,215.2208,4077.0
2024-08-30 12:10:00,222.2,222.49,222.2,222.44,8047.0,215.2014,215.4823,215.2014,215.4339,8047.0
2024-08-30 12:15:00,222.38,222.43,222.22,222.32,2573.0,215.3758,215.4242,215.2208,215.3176,2573.0
2024-08-30 12:20:00,222.31,222.31,222.17,222.26,2821.0,215.308,215.308,215.1724,215.2595,2821.0
2024-08-30 12:25:00,222.26,222.32,221.97,222.02,6066.0,215.2595,215.3176,214.9787,215.0271,6066.0
2024-08-30 12:30:00,222.02,222.02,221.8,221.8,2070.0,215.0271,215.0271,214.814,214.814,2070.0
2024-08-30 12:35:00,221.8,221.85,221.65,221.82,8765.0,214.814,214.8625,214.6688,214.8334,8765.0
2024-08-30 12:40:00,221.8,221.85,221.77,221.84,1200.0,214.814,214.8625,214.785,214.8528,1200.0
2024-08-30 12:45:00,221.78,221.91,221.76,221.89,2101.0,214.7947,214.9206,214.7753,214.9012,2101.0
2024-08-30 12:50:00,221.93,222.11,221.88,222.1,1600.0,214.9399,215.1143,214.8915,215.1046,1600.0
2024-08-30 12:55:00,222.11,222.24,222.11,222.24,502.0,215.1143,215.2402,215.1143,215.2402,502.0
2024-08-30 13:00:00,222.18,222.36,222.13,222.36,3166.0,215.1821,215.3564,215.1336,215.3564,3166.0
2024-08-30 13:05:00,222.25,222.25,222.12,222.15,1548.0,215.2499,215.2499,215.1239,215.153,1548.0
2024-08-30 13:10:00,222.18,222.23,222.05,222.23,837.0,215.1821,215.2305,215.0562,215.2305,837.0
2024-08-30 13:15:00,222.23,222.3,222.14,222.19,1792.0,215.2305,215.2983,215.1433,215.1917,1792.0
2024-08-30 13:20:00,222.16,222.16,222.07,222.07,667.0,215.1627,215.1627,215.0755,215.0755,667.0
2024-08-30 13:25:00,222.16,222.16,222.03,222.06,1551.0,215.1627,215.1627,215.0368,215.0658,1551.0
2024-08-30 13:30:00,222.1,222.11,221.99,221.99,1312.0,215.1046,215.1143,214.998,214.998,1312.0
2024-08-30 13:35:00,222.02,222.05,221.96,221.98,1593.0,215.0271,215.0562,214.969,214.9884,1593.0
2024-08-30 13:40:00,222.01,222.2,222.0,222.15,3881.0,215.0174,215.2014,215.0077,215.153,3881.0
2024-08-30 13:45:00,222.24,222.33,222.05,222.17,2503.0,215.2402,215.3273,215.0562,215.1724,2503.0
2024-08-30 13:50:00,222.17,222.22,222.04,222.2,2850.0,215.1724,215.2208,215.0465,215.2014,2850.0
2024-08-30 13:55:00,222.12,222.19,222.07,222.12,4178.0,215.1239,215.1917,215.0755,215.1239,4178.0
2024-08-30 14:00:00,222.14,222.35,222.14,222.24,2969.0,215.1433,215.3467,215.1433,215.2402,2969.0
2024-08-30 14:05:00,222.25,222.53,222.24,222.51,5447.0,215.2499,215.521,215.2402,215.5017,5447.0
2024-08-30 14:10:00,222.48,222.52,222.35,222.48,3616.0,215.4726,215.5113,215.3467,215.4726,3616.0
2024-08-30 14:15:00,222.48,222.51,222.2,222.42,4365.0,215.4726,215.5017,215.2014,215.4145,4365.0
2024-08-30 14:20:00,222.36,222.46,222.1,222.1,2019.0,215.3564,215.4532,215.1046,215.1046,2019.0
2024-08-30 14:25:00,222.19,222.29,222.04,222.04,2513.0,215.1917,215.2886,215.0465,215.0465,2513.0
2024-08-30 14:30:00,222.02,222.17,221.97,222.15,1635.0,215.0271,215.1724,214.9787,215.153,1635.0
2024-08-30 14:35:00,222.24,222.4,222.11,222.3,2312.0,215.2402,215.3951,215.1143,215.2983,2312.0
2024-08-30 14:40:00,222.34,222.52,222.29,222.31,3053.0,215.337,215.5113,215.2886,215.308,3053.0
2024-08-30 14:45:00,222.35,222.5,222.33,222.5,1554.0,215.3467,215.492,215.3273,215.492,1554.0
2024-08-30 14:50:00,222.61,222.65,222.51,222.51,1942.0,215.5985,215.6373,215.5017,215.5017,1942.0
2024-08-30 14:55:00,222.57,222.7,222.56,222.66,2628.0,215.5598,215.6857,215.5501,215.6469,2628.0
2024-08-30 15:00:00,222.66,222.8,222.63,222.8,2597.0,215.6469,215.7825,215.6179,215.7825,2597.0
2024-08-30 15:05:00,222.83,222.84,222.59,222.84,6970.0,215.8116,215.8213,215.5791,215.8213,6970.0
2024-08-30 15:10:00,222.85,222.98,222.83,222.85,11499.0,215.831,215.9569,215.8116,215.831,11499.0
2024-08-30 15:15:00,222.95,222.95,222.71,222.71,5894.0,215.9278,215.9278,215.6954,215.6954,5894.0
2024-08-30 15:20:00,222.72,223.02,222.67,223.02,5807.0,215.7051,215.9956,215.6566,215.9956,5807.0
2024-08-30 15:25:00,222.96,223.0,222.87,222.96,3710.0,215.9375,215.9762,215.8503,215.9375,3710.0
2024-08-30 15:30:00,222.97,223.02,222.73,222.83,10544.0,215.9472,215.9956,215.7147,215.8116,10544.0
2024-08-30 15:35:00,222.83,223.47,222.82,223.29,6605.0,215.8116,216.4314,215.8019,216.2571,6605.0
2024-08-30 15:40:00,223.29,223.35,223.1,223.18,5926.0,216.2571,216.3152,216.0731,216.1506,5926.0
2024-08-30 15:45:00,223.19,223.62,223.1,223.39,10856.0,216.1602,216.5767,216.0731,216.3539,10856.0
2024-08-30 15:50:00,223.34,223.52,223.09,223.52,28874.0,216.3055,216.4799,216.0634,216.4799,28874.0
2024-08-30 15:55:00,223.46,224.14,223.33,224.06,128644.0,216.4217,217.0803,216.2958,217.0028,128644.0
2024-09-03 09:30:00,222.85,224.66,222.81,224.53,58946.0,215.831,217.5839,215.7922,217.458,58946.0
2024-09-03 09:35:00,224.66,225.64,224.41,225.64,24798.0,217.5839,218.5331,217.3418,218.5331,24798.0
2024-09-03 09:40:00,225.49,226.63,225.49,226.58,16342.0,218.3878,219.4919,218.3878,219.4435,16342.0
2024-09-03 09:45:00,226.21,226.42,225.81,226.21,11522.0,219.0851,219.2885,218.6977,219.0851,11522.0
2024-09-03 09:50:00,225.9,226.38,225.79,226.38,4498.0,218.7849,219.2498,218.6784,219.2498,4498.0
2024-09-03 09:55:00,226.31,227.82,226.31,227.79,7681.0,219.182,220.6444,219.182,220.6154,7681.0
2024-09-03 10:00:00,227.79,228.37,227.29,227.8,17499.0,220.6154,221.1771,220.1311,220.625,17499.0
2024-09-03 10:05:00,227.82,228.33,227.47,227.83,42956.0,220.6444,221.1384,220.3054,220.6541,42956.0
2024-09-03 10:10:00,227.98,228.14,227.79,228.12,10393.0,220.7994,220.9543,220.6154,220.935,10393.0
2024-09-03 10:15:00,228.0,228.23,227.83,228.2,9974.0,220.8187,221.0415,220.6541,221.0124,9974.0
2024-09-03 10:20:00,228.21,228.69,228.13,228.33,13718.0,221.0221,221.487,220.9447,221.1384,13718.0
2024-09-03 10:25:00,228.29,228.5,228.17,228.45,21758.0,221.0996,221.303,220.9834,221.2546,21758.0
2024-09-03 10:30:00,228.44,228.73,228.15,228.53,7944.0,221.2449,221.5258,220.964,221.3321,7944.0
2024-09-03 10:35:00,228.54,229.36,228.32,229.34,15657.0,221.3417,222.1359,221.1287,222.1165,15657.0
2024-09-03 10:40:00,229.29,229.43,229.0,229.19,40918.0,222.0681,222.2037,221.7873,221.9713,40918.0
2024-09-03 10:45:00,229.1,229.33,228.87,229.08,13003.0,221.8841,222.1069,221.6613,221.8647,13003.0
2024-09-03 10:50:00,229.08,229.26,228.85,228.85,19560.0,221.8647,222.0391,221.642,221.642,19560.0
2024-09-03 10:55:00,228.82,229.83,228.79,229.7,10452.0,221.6129,222.5911,221.5839,222.4652,10452.0
2024-09-03 11:00:00,229.81,230.17,229.8,229.99,57107.0,222.5717,222.9204,222.5621,222.7461,57107.0
2024-09-03 11:05:00,229.88,230.07,229.75,229.75,17809.0,222.6395,222.8235,222.5136,222.5136,17809.0
2024-09-03 11:10:00,229.67,229.78,229.47,229.59,35572.0,222.4361,222.5427,222.2424,222.3587,35572.0
2024-09-03 11:15:00,229.59,229.64,229.35,229.53,6385.0,222.3587,222.4071,222.1262,222.3006,6385.0
2024-09-03 11:20:00,229.45,229.62,229.32,229.53,5283.0,222.2231,222.3877,222.0972,222.3006,5283.0
2024-09-03 11:25:00,229.49,229.8,229.32,229.58,18942.0,222.2618,222.5621,222.0972,222.349,18942.0
2024-09-03 11:30:00,229.47,229.52,229.13,229.37,10741.0,222.2424,222.2909,221.9132,222.1456,10741.0
2024-09-03 11:35:00,229.31,229.43,229.02,229.34,10265.0,222.0875,222.2037,221.8066,222.1165,10265.0
2024-09-03 11:40:00,229.45,229.93,229.4,229.83,6227.0,222.2231,222.688,222.1747,222.5911,6227.0
2024-09-03 11:45:00,229.89,230.42,229.89,230.42,7111.0,222.6492,223.1625,222.6492,223.1625,7111.0
2024-09-03 11:50:00,230.42,230.46,229.95,230.31,9104.0,223.1625,223.2013,222.7073,223.056,9104.0
2024-09-03 11:55:00,230.42,230.44,230.16,230.28,6267.0,223.1625,223.1819,222.9107,223.0269,6267.0
2024-09-03 12:00:00,230.15,230.88,230.14,230.63,14287.0,222.901,223.608,222.8913,223.3659,14287.0
2024-09-03 12:05:00,230.75,230.95,230.52,230.53,8228.0,223.4821,223.6758,223.2594,223.2691,8228.0
2024-09-03 12:10:00,230.51,230.72,230.5,230.72,7297.0,223.2497,223.4531,223.24,223.4531,7297.0
2024-09-03 12:15:00,230.65,230.77,230.57,230.69,5411.0,223.3853,223.5015,223.3078,223.424,5411.0
2024-09-03 12:20:00,230.79,230.84,230.5,230.57,9699.0,223.5209,223.5693,223.24,223.3078,9699.0
2024-09-03 12:25:00,230.53,230.61,230.37,230.61,9184.0,223.2691,223.3465,223.1141,223.3465,9184.0
2024-09-03 12:30:00,230.57,230.67,230.36,230.49,4010.0,223.3078,223.4047,223.1044,223.2303,4010.0
2024-09-03 12:35:00,230.49,230.5,230.05,230.14,5719.0,223.2303,223.24,222.8042,222.8913,5719.0
2024-09-03 12:40:00,230.19,230.19,229.88,230.03,9381.0,222.9398,222.9398,222.6395,222.7848,9381.0
2024-09-03 12:45:00,229.94,230.04,229.62,229.62,12639.0,222.6976,222.7945,222.3877,222.3877,12639.0
2024-09-03 12:50:00,229.67,229.74,229.54,229.6,2898.0,222.4361,222.5039,222.3102,222.3684,2898.0
2024-09-03 12:55:00,229.55,229.6,229.48,229.48,1465.0,222.3199,222.3684,222.2521,222.2521,1465.0
2024-09-03 13:00:00,229.59,229.71,229.37,229.58,7215.0,222.3587,222.4749,222.1456,222.349,7215.0
2024-09-03 13:05:00,229.68,229.85,229.47,229.77,6638.0,222.4458,222.6105,222.2424,222.533,6638.0
2024-09-03 13:10:00,229.77,229.83,229.52,229.56,10006.0,222.533,222.5911,222.2909,222.3296,10006.0
2024-09-03 13:15:00,229.6,229.72,229.51,229.7,4919.0,222.3684,222.4846,222.2812,222.4652,4919.0
2024-09-03 13:20:00,229.7,230.23,229.7,230.06,11453.0,222.4652,222.9785,222.4652,222.8139,11453.0
2024-09-03 13:25:00,230.01,230.01,229.69,229.88,6013.0,222.7654,222.7654,222.4555,222.6395,6013.0
2024-09-03 13:30:00,229.9,229.94,229.34,229.38,7195.0,222.6589,222.6976,222.1165,222.1553,7195.0
2024-09-03 13:35:00,229.38,229.48,229.19,229.31,5808.0,222.1553,222.2521,221.9713,222.0875,5808.0
2024-09-03 13:40:00,229.3,229.35,229.19,229.25,6990.0,222.0778,222.1262,221.9713,222.0294,6990.0
2024-09-03 13:45:00,229.26,229.8,229.26,229.78,11512.0,222.0391,222.5621,222.0391,222.5427,11512.0
2024-09-03 13:50:00,229.76,229.86,229.59,229.73,8350.0,222.5233,222.6202,222.3587,222.4943,8350.0
2024-09-03 13:55:00,229.78,229.78,229.53,229.54,17907.0,222.5427,222.5427,222.3006,222.3102,17907.0
2024-09-03 14:00:00,229.5,229.73,229.28,229.59,14284.0,222.2715,222.4943,222.0584,222.3587,14284.0
2024-09-03 14:05:00,229.67,230.56,229.66,230.56,18896.0,222.4361,223.2981,222.4265,223.2981,18896.0
2024-09-03 14:10:00,230.61,231.39,230.58,231.37,13813.0,223.3465,224.102,223.3175,224.0826,13813.0
2024-09-03 14:15:00,231.39,231.69,231.23,231.34,12002.0,224.102,224.3925,223.947,224.0535,12002.0
2024-09-03 14:20:00,231.37,231.45,230.86,230.99,9753.0,224.0826,224.1601,223.5887,223.7146,9753.0
2024-09-03 14:25:00,230.98,231.22,230.93,231.16,5394.0,223.7049,223.9373,223.6565,223.8792,5394.0
2024-09-03 14:30:00,231.05,231.13,230.69,230.9,9054.0,223.7727,223.8502,223.424,223.6274,9054.0
2024-09-03 14:35:00,230.92,230.99,230.69,230.75,7148.0,223.6468,223.7146,223.424,223.4821,7148.0
2024-09-03 14:40:00,230.73,230.87,230.64,230.69,5228.0,223.4628,223.5984,223.3756,223.424,5228.0
2024-09-03 14:45:00,230.7,230.79,230.58,230.67,5594.0,223.4337,223.5209,223.3175,223.4047,5594.0
2024-09-03 14:50:00,230.61,230.63,230.44,230.48,11845.0,223.3465,223.3659,223.1819,223.2206,11845.0
2024-09-03 14:55:00,230.49,230.55,230.01,230.01,11192.0,223.2303,223.2884,222.7654,222.7654,11192.0
2024-09-03 15:00:00,229.95,229.98,229.54,229.72,14317.0,222.7073,222.7364,222.3102,222.4846,14317.0
2024-09-03 15:05:00,229.63,230.31,229.63,230.3,12677.0,222.3974,223.056,222.3974,223.0463,12677.0
2024-09-03 15:10:00,230.31,230.58,230.28,230.48,13575.0,223.056,223.3175,223.0269,223.2206,13575.0
2024-09-03 15:15:00,230.42,230.51,230.2,230.2,13889.0,223.1625,223.2497,222.9495,222.9495,13889.0
2024-09-03 15:20:00,230.2,230.26,229.96,230.02,35446.0,222.9495,223.0076,222.717,222.7751,35446.0
2024-09-03 15:25:00,230.05,230.11,229.71,229.84,26183.0,222.8042,222.8623,222.4749,222.6008,26183.0
2024-09-03 15:30:00,229.85,230.42,229.85,230.41,52336.0,222.6105,223.1625,222.6105,223.1528,52336.0
2024-09-03 15:35:00,230.41,230.41,229.43,229.49,20080.0,223.1528,223.1528,222.2037,222.2618,20080.0
2024-09-03 15:40:00,229.4,229.43,228.94,229.09,21874.0,222.1747,222.2037,221.7291,221.8744,21874.0
2024-09-03 15:45:00,229.04,229.43,228.72,229.43,22751.0,221.826,222.2037,221.5161,222.2037,22751.0
2024-09-03 15:50:00,229.3,229.77,228.91,229.46,72864.0,222.0778,222.533,221.7001,222.2328,72864.0
2024-09-03 15:55:00,229.51,230.63,229.5,230.43,257288.0,222.2812,223.3659,222.2715,223.1722,257288.0
2024-09-04 09:30:00,231.43,233.0,230.26,232.94,46981.0,224.1407,225.6613,223.0076,225.6032,46981.0
2024-09-04 09:35:00,233.0,234.75,232.68,234.7,33975.0,225.6613,227.3561,225.3513,227.3077,33975.0
2024-09-04 09:40:00,234.66,235.86,234.49,235.6,27749.0,227.269,228.4312,227.1043,228.1794,27749.0
2024-09-04 09:45:00,235.57,235.74,234.51,234.52,11740.0,228.1503,228.315,227.1237,227.1334,11740.0
2024-09-04 09:50:00,234.58,235.32,233.94,235.32,13075.0,227.1915,227.9082,226.5717,227.9082,13075.0
2024-09-04 09:55:00,235.12,236.13,234.83,235.44,29924.0,227.7145,228.6927,227.4336,228.0244,29924.0
2024-09-04 10:00:00,234.99,235.58,234.65,235.01,19861.0,227.5886,228.16,227.2593,227.608,19861.0
2024-09-04 10:05:00,234.88,235.06,234.28,234.33,31515.0,227.4821,227.6564,226.9009,226.9494,31515.0
2024-09-04 10:10:00,234.05,234.32,233.73,234.11,17115.0,226.6782,226.9397,226.3683,226.7363,17115.0
2024-09-04 10:15:00,234.0,234.32,233.95,234.03,6735.0,226.6298,226.9397,226.5813,226.6588,6735.0
2024-09-04 10:20:00,234.09,234.41,233.68,233.68,25846.0,226.7169,227.0269,226.3198,226.3198,25846.0
2024-09-04 10:25:00,233.62,233.82,233.62,233.67,14402.0,226.2617,226.4554,226.2617,226.3102,14402.0
2024-09-04 10:30:00,233.68,233.81,232.6,232.81,14849.0,226.3198,226.4458,225.2739,225.4772,14849.0
2024-09-04 10:35:00,232.45,232.81,232.14,232.53,15440.0,225.1286,225.4772,224.8284,225.2061,15440.0
2024-09-04 10:40:00,232.43,232.47,232.15,232.36,5540.0,225.1092,225.148,224.838,225.0414,5540.0
2024-09-04 10:45:00,232.44,233.08,232.43,232.65,24787.0,225.1189,225.7387,225.1092,225.3223,24787.0
2024-09-04 10:50:00,232.56,232.63,232.35,232.48,8031.0,225.2351,225.3029,225.0317,225.1576,8031.0
2024-09-04 10:55:00,232.53,232.64,232.32,232.32,6300.0,225.2061,225.3126,225.0027,225.0027,6300.0
2024-09-04 11:00:00,232.43,232.75,232.32,232.7,10098.0,225.1092,225.4191,225.0027,225.3707,10098.0
2024-09-04 11:05:00,232.54,232.61,232.05,232.06,8958.0,225.2158,225.2835,224.7412,224.7509,8958.0
2024-09-04 11:10:00,232.04,232.27,232.04,232.18,3347.0,224.7315,224.9543,224.7315,224.8671,3347.0
2024-09-04 11:15:00,232.17,232.35,232.04,232.29,8748.0,224.8574,225.0317,224.7315,224.9736,8748.0
2024-09-04 11:20:00,232.35,232.53,232.11,232.46,10338.0,225.0317,225.2061,224.7993,225.1383,10338.0
2024-09-04 11:25:00,232.37,232.85,232.24,232.76,3906.0,225.0511,225.516,224.9252,225.4288,3906.0
2024-09-04 11:30:00,232.76,232.82,232.53,232.79,4460.0,225.4288,225.4869,225.2061,225.4579,4460.0
2024-09-04 11:35:00,232.8,233.21,232.72,233.09,5242.0,225.4676,225.8646,225.3901,225.7484,5242.0
2024-09-04 11:40:00,233.09,233.3,233.06,233.3,5828.0,225.7484,225.9518,225.7194,225.9518,5828.0
2024-09-04 11:45:00,233.29,233.35,232.97,232.97,5759.0,225.9421,226.0002,225.6322,225.6322,5759.0
2024-09-04 11:50:00,232.99,233.23,232.98,233.16,7432.0,225.6516,225.884,225.6419,225.8162,7432.0
2024-09-04 11:55:00,233.15,233.37,233.06,233.33,6059.0,225.8065,226.0196,225.7194,225.9809,6059.0
2024-09-04 12:00:00,233.26,233.37,233.0,233.03,16183.0,225.9131,226.0196,225.6613,225.6903,16183.0
2024-09-04 12:05:00,232.75,232.79,232.14,232.15,6539.0,225.4191,225.4579,224.8284,224.838,6539.0
2024-09-04 12:10:00,232.15,232.22,231.69,231.87,9706.0,224.838,224.9058,224.3925,224.5669,9706.0
2024-09-04 12:15:00,231.84,231.95,231.78,231.84,10852.0,224.5378,224.6443,224.4797,224.5378,10852.0
2024-09-04 12:20:00,231.87,232.29,231.87,232.29,18406.0,224.5669,224.9736,224.5669,224.9736,18406.0
2024-09-04 12:25:00,232.44,233.08,232.41,233.08,11749.0,225.1189,225.7387,225.0898,225.7387,11749.0
2024-09-04 12:30:00,233.11,233.46,233.03,233.28,8955.0,225.7678,226.1068,225.6903,225.9324,8955.0
2024-09-04 12:35:00,233.43,233.5,233.23,233.27,13088.0,226.0777,226.1455,225.884,225.9228,13088.0
2024-09-04 12:40:00,233.3,233.34,232.88,232.88,8944.0,225.9518,225.9906,225.545,225.545,8944.0
2024-09-04 12:45:00,232.9,233.04,232.82,232.83,5832.0,225.5644,225.7,225.4869,225.4966,5832.0
2024-09-04 12:50:00,232.88,233.04,232.88,232.97,1200.0,225.545,225.7,225.545,225.6322,1200.0
2024-09-04 12:55:00,232.97,233.01,232.53,232.54,14913.0,225.6322,225.6709,225.2061,225.2158,14913.0
2024-09-04 13:00:00,232.51,232.75,232.31,232.38,8470.0,225.1867,225.4191,224.993,225.0608,8470.0
2024-09-04 13:05:00,232.42,232.45,232.11,232.22,8175.0,225.0995,225.1286,224.7993,224.9058,8175.0
2024-09-04 13:10:00,232.21,232.22,232.03,232.07,6869.0,224.8961,224.9058,224.7218,224.7606,6869.0
2024-09-04 13:15:00,232.15,232.26,231.95,232.1,2193.0,224.838,224.9446,224.6443,224.7896,2193.0
2024-09-04 13:20:00,232.03,232.09,231.81,231.85,4458.0,224.7218,224.7799,224.5087,224.5475,4458.0
2024-09-04 13:25:00,231.75,231.78,231.5,231.78,6563.0,224.4506,224.4797,224.2085,224.4797,6563.0
2024-09-04 13:30:00,231.72,231.77,231.45,231.53,6898.0,224.4216,224.47,224.1601,224.2376,6898.0
2024-09-04 13:35:00,231.46,231.5,231.13,231.19,7508.0,224.1698,224.2085,223.8502,223.9083,7508.0
2024-09-04 13:40:00,231.22,231.4,231.15,231.4,2272.0,223.9373,224.1117,223.8695,224.1117,2272.0
2024-09-04 13:45:00,231.37,231.37,231.02,231.02,9153.0,224.0826,224.0826,223.7436,223.7436,9153.0
2024-09-04 13:50:00,230.99,231.21,230.9,231.11,5579.0,223.7146,223.9276,223.6274,223.8308,5579.0
2024-09-04 13:55:00,231.18,231.63,231.11,231.5,11622.0,223.8986,224.3344,223.8308,224.2085,11622.0
2024-09-04 14:00:00,231.5,231.56,231.31,231.56,9102.0,224.2085,224.2666,224.0245,224.2666,9102.0
2024-09-04 14:05:00,231.72,232.01,231.67,231.9,4090.0,224.4216,224.7024,224.3732,224.5959,4090.0
2024-09-04 14:10:00,231.98,232.13,231.66,232.03,8124.0,224.6734,224.8187,224.3635,224.7218,8124.0
2024-09-04 14:15:00,231.91,231.99,231.61,231.77,8646.0,224.6056,224.6831,224.315,224.47,8646.0
2024-09-04 14:20:00,231.8,232.08,231.75,231.98,12164.0,224.4991,224.7702,224.4506,224.6734,12164.0
2024-09-04 14:25:00,231.98,232.14,231.84,231.85,4316.0,224.6734,224.8284,224.5378,224.5475,4316.0
2024-09-04 14:30:00,231.91,232.18,231.88,232.08,6264.0,224.6056,224.8671,224.5765,224.7702,6264.0
2024-09-04 14:35:00,232.07,232.23,231.88,231.93,6403.0,224.7606,224.9155,224.5765,224.625,6403.0
2024-09-04 14:40:00,231.93,232.23,231.93,232.1,5458.0,224.625,224.9155,224.625,224.7896,5458.0
2024-09-04 14:45:00,232.12,232.6,232.11,232.41,7604.0,224.809,225.2739,224.7993,225.0898,7604.0
2024-09-04 14:50:00,232.41,232.49,232.23,232.29,5075.0,225.0898,225.1673,224.9155,224.9736,5075.0
2024-09-04 14:55:00,232.29,232.42,232.21,232.35,13048.0,224.9736,225.0995,224.8961,225.0317,13048.0
2024-09-04 15:00:00,232.25,232.34,231.95,232.12,15090.0,224.9349,225.0221,224.6443,224.809,15090.0
2024-09-04 15:05:00,232.06,232.26,231.65,231.65,17694.0,224.7509,224.9446,224.3538,224.3538,17694.0
2024-09-04 15:10:00,231.66,232.02,231.64,232.01,12304.0,224.3635,224.7121,224.3441,224.7024,12304.0
2024-09-04 15:15:00,232.09,232.46,232.06,232.45,7798.0,224.7799,225.1383,224.7509,225.1286,7798.0
2024-09-04 15:20:00,232.46,232.8,232.45,232.8,9782.0,225.1383,225.4676,225.1286,225.4676,9782.0
2024-09-04 15:25:00,232.83,232.89,232.68,232.74,8657.0,225.4966,225.5547,225.3513,225.4095,8657.0
2024-09-04 15:30:00,232.8,232.95,232.65,232.67,10972.0,225.4676,225.6128,225.3223,225.3417,10972.0
2024-09-04 15:35:00,232.7,232.75,232.35,232.35,13468.0,225.3707,225.4191,225.0317,225.0317,13468.0
2024-09-04 15:40:00,232.34,232.63,232.09,232.63,13444.0,225.0221,225.3029,224.7799,225.3029,13444.0
2024-09-04 15:45:00,232.56,233.35,232.49,233.31,25744.0,225.2351,226.0002,225.1673,225.9615,25744.0
2024-09-04 15:50:00,233.36,233.69,232.57,232.64,84949.0,226.0099,226.3295,225.2448,225.3126,84949.0
2024-09-04 15:55:00,232.65,232.77,232.22,232.47,146716.0,225.3223,225.4385,224.9058,225.148,146716.0
2024-09-05 09:30:00,234.39,234.39,232.27,232.27,27833.0,227.0075,227.0075,224.9543,224.9543,27833.0
2024-09-05 09:35:00,232.61,232.96,232.53,232.71,5925.0,225.2835,225.6225,225.2061,225.3804,5925.0
2024-09-05 09:40:00,232.71,233.48,232.7,233.28,3289.0,225.3804,226.1261,225.3707,225.9324,3289.0
2024-09-05 09:45:00,233.26,233.26,232.58,232.87,8163.0,225.9131,225.9131,225.2545,225.5354,8163.0
2024-09-05 09:50:00,232.85,233.79,232.83,233.64,10295.0,225.516,226.4264,225.4966,226.2811,10295.0
2024-09-05 09:55:00,233.71,234.63,233.65,234.58,17465.0,226.3489,227.2399,226.2908,227.1915,17465.0
2024-09-05 10:00:00,234.7,234.7,233.7,234.08,10644.0,227.3077,227.3077,226.3392,226.7072,10644.0
2024-09-05 10:05:00,234.02,234.44,233.87,234.3,4238.0,226.6491,227.0559,226.5039,226.9203,4238.0
2024-09-05 10:10:00,234.28,234.55,234.05,234.14,4616.0,226.9009,227.1624,226.6782,226.7654,4616.0
2024-09-05 10:15:00,234.01,234.39,234.0,234.22,9423.0,226.6395,227.0075,226.6298,226.8428,9423.0
2024-09-05 10:20:00,234.21,234.55,234.12,234.55,6609.0,226.8332,227.1624,226.746,227.1624,6609.0
2024-09-05 10:25:00,234.55,235.05,234.54,234.94,19756.0,227.1624,227.6467,227.1528,227.5402,19756.0
2024-09-05 10:30:00,235.07,235.43,235.0,235.16,5259.0,227.6661,228.0147,227.5983,227.7532,5259.0
2024-09-05 10:35:00,235.07,235.07,234.52,234.57,4482.0,227.6661,227.6661,227.1334,227.1818,4482.0
2024-09-05 10:40:00,234.53,234.79,234.32,234.51,3685.0,227.1431,227.3949,226.9397,227.1237,3685.0
2024-09-05 10:45:00,234.5,234.55,233.97,233.97,4716.0,227.114,227.1624,226.6007,226.6007,4716.0
2024-09-05 10:50:00,233.94,234.03,233.72,233.79,3601.0,226.5717,226.6588,226.3586,226.4264,3601.0
2024-09-05 10:55:00,233.91,233.98,233.78,233.93,2381.0,226.5426,226.6104,226.4167,226.562,2381.0
2024-09-05 11:00:00,233.81,234.0,233.68,234.0,4717.0,226.4458,226.6298,226.3198,226.6298,4717.0
2024-09-05 11:05:00,233.99,234.3,233.87,234.21,8121.0,226.6201,226.9203,226.5039,226.8332,8121.0
2024-09-05 11:10:00,234.25,234.25,233.81,233.88,8920.0,226.8719,226.8719,226.4458,226.5135,8920.0
2024-09-05 11:15:00,233.89,234.24,233.86,234.13,7485.0,226.5232,226.8622,226.4942,226.7557,7485.0
2024-09-05 11:20:00,233.97,234.18,233.93,234.09,5435.0,226.6007,226.8041,226.562,226.7169,5435.0
2024-09-05 11:25:00,234.06,234.23,233.96,234.08,5788.0,226.6879,226.8525,226.591,226.7072,5788.0
2024-09-05 11:30:00,234.08,234.3,233.79,234.11,8159.0,226.7072,226.9203,226.4264,226.7363,8159.0
2024-09-05 11:35:00,234.11,234.31,233.9,234.03,11557.0,226.7363,226.93,226.5329,226.6588,11557.0
2024-09-05 11:40:00,234.04,234.25,233.98,234.2,6184.0,226.6685,226.8719,226.6104,226.8235,6184.0
2024-09-05 11:45:00,234.25,234.25,233.95,233.98,7156.0,226.8719,226.8719,226.5813,226.6104,7156.0
2024-09-05 11:50:00,233.99,234.11,233.65,233.65,8848.0,226.6201,226.7363,226.2908,226.2908,8848.0
2024-09-05 11:55:00,233.69,233.69,233.25,233.25,14599.0,226.3295,226.3295,225.9034,225.9034,14599.0
2024-09-05 12:00:00,233.25,233.56,233.25,233.36,5479.0,225.9034,226.2036,225.9034,226.0099,5479.0
2024-09-05 12:05:00,233.3,233.42,233.16,233.27,4385.0,225.9518,226.068,225.8162,225.9228,4385.0
2024-09-05 12:10:00,233.21,233.27,233.12,233.27,2047.0,225.8646,225.9228,225.7775,225.9228,2047.0
2024-09-05 12:15:00,233.3,233.31,233.11,233.11,2110.0,225.9518,225.9615,225.7678,225.7678,2110.0
2024-09-05 12:20:00,233.29,233.32,233.11,233.3,1973.0,225.9421,225.9712,225.7678,225.9518,1973.0
2024-09-05 12:25:00,233.3,233.49,233.21,233.45,13260.0,225.9518,226.1358,225.8646,226.0971,13260.0
2024-09-05 12:30:00,233.41,233.65,233.41,233.65,12333.0,226.0584,226.2908,226.0584,226.2908,12333.0
2024-09-05 12:35:00,233.65,233.65,233.38,233.46,2499.0,226.2908,226.2908,226.0293,226.1068,2499.0
2024-09-05 12:40:00,233.48,233.5,233.38,233.46,4190.0,226.1261,226.1455,226.0293,226.1068,4190.0
2024-09-05 12:45:00,233.38,233.52,233.37,233.44,4883.0,226.0293,226.1649,226.0196,226.0874,4883.0
2024-09-05 12:50:00,233.5,233.69,233.44,233.63,22532.0,226.1455,226.3295,226.0874,226.2714,22532.0
2024-09-05 12:55:00,233.63,233.66,233.42,233.45,8885.0,226.2714,226.3005,226.068,226.0971,8885.0
2024-09-05 13:00:00,233.34,233.34,233.12,233.12,506.0,225.9906,225.9906,225.7775,225.7775,506.0
2024-09-05 13:05:00,233.15,233.17,233.07,233.17,1333.0,225.8065,225.8259,225.7291,225.8259,1333.0
2024-09-05 13:10:00,233.08,233.12,232.79,232.8,10467.0,225.7387,225.7775,225.4579,225.4676,10467.0
2024-09-05 13:15:00,232.72,232.79,232.7,232.75,5222.0,225.3901,225.4579,225.3707,225.4191,5222.0
2024-09-05 13:20:00,232.75,232.94,232.57,232.82,14051.0,225.4191,225.6032,225.2448,225.4869,14051.0
2024-09-05 13:25:00,232.91,233.07,232.79,232.79,5553.0,225.5741,225.7291,225.4579,225.4579,5553.0
2024-09-05 13:30:00,232.86,232.86,232.7,232.8,3124.0,225.5257,225.5257,225.3707,225.4676,3124.0
2024-09-05 13:35:00,232.92,233.0,232.72,232.72,6869.0,225.5838,225.6613,225.3901,225.3901,6869.0
2024-09-05 13:40:00,232.76,232.94,232.76,232.94,1340.0,225.4288,225.6032,225.4288,225.6032,1340.0
2024-09-05 13:45:00,232.97,233.75,232.96,233.56,21786.0,225.6322,226.3876,225.6225,226.2036,21786.0
2024-09-05 13:50:00,233.71,233.71,232.96,232.96,9932.0,226.3489,226.3489,225.6225,225.6225,9932.0
2024-09-05 13:55:00,233.03,233.43,232.96,233.33,6823.0,225.6903,226.0777,225.6225,225.9809,6823.0
2024-09-05 14:00:00,233.3,233.35,233.15,233.24,3064.0,225.9518,226.0002,225.8065,225.8937,3064.0
2024-09-05 14:05:00,233.25,233.74,233.24,233.49,3784.0,225.9034,226.378,225.8937,226.1358,3784.0
2024-09-05 14:10:00,233.46,233.46,233.33,233.45,2426.0,226.1068,226.1068,225.9809,226.0971,2426.0
2024-09-05 14:15:00,233.45,233.57,233.42,233.46,3570.0,226.0971,226.2133,226.068,226.1068,3570.0
2024-09-05 14:20:00,233.45,233.5,233.36,233.44,2942.0,226.0971,226.1455,226.0099,226.0874,2942.0
2024-09-05 14:25:00,233.44,233.44,233.2,233.2,3090.0,226.0874,226.0874,225.855,225.855,3090.0
2024-09-05 14:30:00,233.14,233.37,233.14,233.3,8108.0,225.7969,226.0196,225.7969,225.9518,8108.0
2024-09-05 14:35:00,233.35,233.57,233.13,233.18,12548.0,226.0002,226.2133,225.7872,225.8356,12548.0
2024-09-05 14:40:00,233.1,233.41,233.1,233.34,4957.0,225.7581,226.0584,225.7581,225.9906,4957.0
2024-09-05 14:45:00,233.34,233.7,233.29,233.35,9402.0,225.9906,226.3392,225.9421,226.0002,9402.0
2024-09-05 14:50:00,233.3,233.33,232.85,232.86,10117.0,225.9518,225.9809,225.516,225.5257,10117.0
2024-09-05 14:55:00,232.94,232.94,232.48,232.49,5381.0,225.6032,225.6032,225.1576,225.1673,5381.0
2024-09-05 15:00:00,232.48,232.49,232.25,232.26,5052.0,225.1576,225.1673,224.9349,224.9446,5052.0
2024-09-05 15:05:00,232.2,232.42,232.14,232.41,7036.0,224.8865,225.0995,224.8284,225.0898,7036.0
2024-09-05 15:10:00,232.28,232.46,232.16,232.46,9214.0,224.9639,225.1383,224.8477,225.1383,9214.0
2024-09-05 15:15:00,232.38,232.6,232.13,232.18,12957.0,225.0608,225.2739,224.8187,224.8671,12957.0
2024-09-05 15:20:00,232.24,232.76,232.17,232.72,17185.0,224.9252,225.4288,224.8574,225.3901,17185.0
2024-09-05 15:25:00,232.7,233.09,232.69,233.03,17387.0,225.3707,225.7484,225.361,225.6903,17387.0
2024-09-05 15:30:00,233.04,233.48,233.0,233.43,14631.0,225.7,226.1261,225.6613,226.0777,14631.0
2024-09-05 15:35:00,233.43,233.59,233.39,233.51,11252.0,226.0777,226.2327,226.039,226.1552,11252.0
2024-09-05 15:40:00,233.4,233.55,233.36,233.47,27971.0,226.0487,226.1939,226.0099,226.1165,27971.0
2024-09-05 15:45:00,233.46,233.69,233.45,233.58,11837.0,226.1068,226.3295,226.0971,226.223,11837.0
2024-09-05 15:50:00,233.52,233.72,233.4,233.57,33146.0,226.1649,226.3586,226.0487,226.2133,33146.0
2024-09-05 15:55:00,233.54,233.83,233.32,233.65,115588.0,226.1843,226.4651,225.9712,226.2908,115588.0
2024-09-06 09:30:00,234.0,234.65,233.4,234.3,24976.0,226.6298,227.2593,226.0487,226.9203,24976.0
2024-09-06 09:35:00,233.84,234.51,233.52,234.04,24670.0,226.4748,227.1237,226.1649,226.6685,24670.0
2024-09-06 09:40:00,234.16,234.17,233.3,233.49,20830.0,226.7847,226.7944,225.9518,226.1358,20830.0
2024-09-06 09:45:00,233.63,233.94,233.25,233.77,18230.0,226.2714,226.5717,225.9034,226.407,18230.0
2024-09-06 09:50:00,233.75,234.25,233.62,233.91,6096.0,226.3876,226.8719,226.2617,226.5426,6096.0
2024-09-06 09:55:00,234.31,234.97,233.87,234.97,26289.0,226.93,227.5692,226.5039,227.5692,26289.0
2024-09-06 10:00:00,234.99,235.27,234.54,234.72,7024.0,227.5886,227.8598,227.1528,227.3271,7024.0
2024-09-06 10:05:00,234.66,234.66,234.03,234.07,5394.0,227.269,227.269,226.6588,226.6976,5394.0
2024-09-06 10:10:00,234.24,234.26,233.96,233.96,31624.0,226.8622,226.8816,226.591,226.591,31624.0
2024-09-06 10:15:00,233.83,233.96,233.21,233.21,8033.0,226.4651,226.591,225.8646,225.8646,8033.0
2024-09-06 10:20:00,233.38,233.59,233.35,233.38,15502.0,226.0293,226.2327,226.0002,226.0293,15502.0
2024-09-06 10:25:00,233.34,233.34,232.59,233.04,19172.0,225.9906,225.9906,225.2642,225.7,19172.0
2024-09-06 10:30:00,233.03,233.04,232.53,232.79,6710.0,225.6903,225.7,225.2061,225.4579,6710.0
2024-09-06 10:35:00,232.73,233.08,232.62,233.08,43849.0,225.3998,225.7387,225.2932,225.7387,43849.0
2024-09-06 10:40:00,233.15,233.81,233.07,233.58,25769.0,225.8065,226.4458,225.7291,226.223,25769.0
2024-09-06 10:45:00,233.58,233.99,233.57,233.91,18285.0,226.223,226.6201,226.2133,226.5426,18285.0
2024-09-06 10:50:00,233.88,233.98,233.59,233.91,5609.0,226.5135,226.6104,226.2327,226.5426,5609.0
2024-09-06 10:55:00,233.97,234.26,233.97,234.13,4514.0,226.6007,226.8816,226.6007,226.7557,4514.0
2024-09-06 11:00:00,234.16,235.65,234.07,235.42,33393.0,226.7847,228.2278,226.6976,228.005,33393.0
2024-09-06 11:05:00,235.49,235.5,235.01,235.12,13631.0,228.0728,228.0825,227.608,227.7145,13631.0
2024-09-06 11:10:00,235.15,235.51,234.97,235.09,28241.0,227.7435,228.0922,227.5692,227.6854,28241.0
2024-09-06 11:15:00,235.03,235.34,234.97,235.25,10856.0,227.6273,227.9276,227.5692,227.8404,10856.0
2024-09-06 11:20:00,235.24,235.39,235.16,235.25,13231.0,227.8307,227.976,227.7532,227.8404,13231.0
2024-09-06 11:25:00,235.35,235.55,235.24,235.32,26147.0,227.9372,228.1309,227.8307,227.9082,26147.0
2024-09-06 11:30:00,235.31,235.51,235.21,235.35,22466.0,227.8985,228.0922,227.8017,227.9372,22466.0
2024-09-06 11:35:00,235.35,235.54,234.86,234.98,13123.0,227.9372,228.1213,227.4627,227.5789,13123.0
2024-09-06 11:40:00,234.98,235.08,234.57,234.71,7067.0,227.5789,227.6758,227.1818,227.3174,7067.0
2024-09-06 11:45:00,234.76,234.78,234.54,234.77,4624.0,227.3658,227.3852,227.1528,227.3755,4624.0
2024-09-06 11:50:00,234.79,234.89,234.67,234.89,10255.0,227.3949,227.4917,227.2787,227.4917,10255.0
2024-09-06 11:55:00,234.92,235.08,234.85,234.99,13193.0,227.5208,227.6758,227.453,227.5886,13193.0
2024-09-06 12:00:00,234.9,234.96,234.81,234.84,16182.0,227.5014,227.5595,227.4143,227.4433,16182.0
2024-09-06 12:05:00,234.84,234.94,234.79,234.81,20450.0,227.4433,227.5402,227.3949,227.4143,20450.0
2024-09-06 12:10:00,234.81,235.61,234.81,235.55,32091.0,227.4143,228.1891,227.4143,228.1309,32091.0
2024-09-06 12:15:00,235.55,235.55,235.07,235.16,15629.0,228.1309,228.1309,227.6661,227.7532,15629.0
2024-09-06 12:20:00,235.16,235.22,234.97,235.11,8824.0,227.7532,227.8113,227.5692,227.7048,8824.0
2024-09-06 12:25:00,235.08,235.16,234.57,234.61,7664.0,227.6758,227.7532,227.1818,227.2206,7664.0
2024-09-06 12:30:00,234.65,234.89,234.62,234.84,5706.0,227.2593,227.4917,227.2302,227.4433,5706.0
2024-09-06 12:35:00,234.84,234.9,234.78,234.79,7995.0,227.4433,227.5014,227.3852,227.3949,7995.0
2024-09-06 12:40:00,234.84,234.89,234.32,234.45,13680.0,227.4433,227.4917,226.9397,227.0656,13680.0
2024-09-06 12:45:00,234.47,234.47,234.02,234.09,4521.0,227.085,227.085,226.6491,226.7169,4521.0
2024-09-06 12:50:00,234.09,234.64,234.07,234.51,12676.0,226.7169,227.2496,226.6976,227.1237,12676.0
2024-09-06 12:55:00,234.56,234.57,234.08,234.08,17776.0,227.1721,227.1818,226.7072,226.7072,17776.0
2024-09-06 13:00:00,234.09,234.27,234.09,234.22,8415.0,226.7169,226.8913,226.7169,226.8428,8415.0
2024-09-06 13:05:00,234.11,234.16,233.89,234.09,11943.0,226.7363,226.7847,226.5232,226.7169,11943.0
2024-09-06 13:10:00,234.08,234.45,233.91,234.36,20203.0,226.7072,227.0656,226.5426,226.9784,20203.0
2024-09-06 13:15:00,234.33,234.37,234.21,234.29,27587.0,226.9494,226.9881,226.8332,226.9106,27587.0
2024-09-06 13:20:00,234.34,234.82,234.28,234.76,4828.0,226.9591,227.4239,226.9009,227.3658,4828.0
2024-09-06 13:25:00,234.71,234.9,234.69,234.87,18733.0,227.3174,227.5014,227.298,227.4724,18733.0
2024-09-06 13:30:00,234.81,235.27,234.74,235.21,21985.0,227.4143,227.8598,227.3465,227.8017,21985.0
2024-09-06 13:35:00,235.2,235.32,235.09,235.19,4560.0,227.792,227.9082,227.6854,227.7823,4560.0
2024-09-06 13:40:00,235.19,235.36,235.13,235.21,12777.0,227.7823,227.9469,227.7242,227.8017,12777.0
2024-09-06 13:45:00,235.2,235.28,235.03,235.18,30230.0,227.792,227.8695,227.6273,227.7726,30230.0
2024-09-06 13:50:00,235.03,235.13,234.65,234.81,7137.0,227.6273,227.7242,227.2593,227.4143,7137.0
2024-09-06 13:55:00,234.81,234.98,234.6,234.61,7204.0,227.4143,227.5789,227.2109,227.2206,7204.0
2024-09-06 14:00:00,234.61,234.77,234.36,234.36,5131.0,227.2206,227.3755,226.9784,226.9784,5131.0
2024-09-06 14:05:00,234.28,234.54,234.28,234.51,4998.0,226.9009,227.1528,226.9009,227.1237,4998.0
2024-09-06 14:10:00,234.53,234.67,234.42,234.55,7382.0,227.1431,227.2787,227.0365,227.1624,7382.0
2024-09-06 14:15:00,234.55,234.82,234.54,234.71,17677.0,227.1624,227.4239,227.1528,227.3174,17677.0
2024-09-06 14:20:00,234.76,234.76,234.22,234.23,12373.0,227.3658,227.3658,226.8428,226.8525,12373.0
2024-09-06 14:25:00,234.23,234.27,233.79,233.9,10122.0,226.8525,226.8913,226.4264,226.5329,10122.0
2024-09-06 14:30:00,233.92,234.21,233.85,234.17,7008.0,226.5523,226.8332,226.4845,226.7944,7008.0
2024-09-06 14:35:00,234.18,234.36,233.98,234.3,32072.0,226.8041,226.9784,226.6104,226.9203,32072.0
2024-09-06 14:40:00,234.36,234.95,234.36,234.9,6848.0,226.9784,227.5498,226.9784,227.5014,6848.0
2024-09-06 14:45:00,234.9,235.03,234.83,234.95,15790.0,227.5014,227.6273,227.4336,227.5498,15790.0
2024-09-06 14:50:00,234.93,234.93,234.72,234.77,11369.0,227.5305,227.5305,227.3271,227.3755,11369.0
2024-09-06 14:55:00,234.76,234.79,234.46,234.47,7343.0,227.3658,227.3949,227.0753,227.085,7343.0
2024-09-06 15:00:00,234.48,234.79,234.47,234.72,13702.0,227.0946,227.3949,227.085,227.3271,13702.0
2024-09-06 15:05:00,234.72,235.03,234.71,235.02,11543.0,227.3271,227.6273,227.3174,227.6176,11543.0
2024-09-06 15:10:00,235.02,235.36,234.95,235.36,9317.0,227.6176,227.9469,227.5498,227.9469,9317.0
2024-09-06 15:15:00,235.38,235.64,235.31,235.57,18218.0,227.9663,228.2181,227.8985,228.1503,18218.0
2024-09-06 15:20:00,235.63,235.64,235.52,235.58,22392.0,228.2084,228.2181,228.1019,228.16,22392.0
2024-09-06 15:25:00,235.58,236.13,235.53,235.87,35629.0,228.16,228.6927,228.1116,228.4409,35629.0
2024-09-06 15:30:00,235.86,235.86,234.95,234.95,22863.0,228.4312,228.4312,227.5498,227.5498,22863.0
2024-09-06 15:35:00,234.85,235.19,234.82,234.89,15211.0,227.453,227.7823,227.4239,227.4917,15211.0
2024-09-06 15:40:00,234.9,235.47,234.78,235.47,12707.0,227.5014,228.0535,227.3852,228.0535,12707.0
2024-09-06 15:45:00,235.46,236.06,235.44,235.96,64302.0,228.0438,228.6249,228.0244,228.528,64302.0
2024-09-06 15:50:00,235.93,235.99,235.43,235.71,74301.0,228.499,228.5571,228.0147,228.2859,74301.0
2024-09-06 15:55:00,235.72,236.44,235.65,236.25,170381.0,228.2956,228.9929,228.2278,228.8089,170381.0
2024-09-09 09:30:00,235.4,236.65,235.32,236.6,42212.0,227.9857,229.1963,227.9082,229.1479,42212.0
2024-09-09 09:35:00,236.28,236.83,236.02,236.28,16466.0,228.838,229.3706,228.5861,228.838,16466.0
2024-09-09 09:40:00,236.46,236.7,235.67,235.68,18208.0,229.0123,229.2447,228.2472,228.2569,18208.0
2024-09-09 09:45:00,236.01,236.02,235.04,235.64,9540.0,228.5765,228.5861,227.637,228.2181,9540.0
2024-09-09 09:50:00,235.44,235.77,235.24,235.68,6708.0,228.0244,228.344,227.8307,228.2569,6708.0
2024-09-09 09:55:00,235.51,236.16,235.51,235.66,7045.0,228.0922,228.7217,228.0922,228.2375,7045.0
2024-09-09 10:00:00,235.96,236.15,235.79,235.8,8488.0,228.528,228.712,228.3634,228.3731,8488.0
2024-09-09 10:05:00,236.07,236.12,235.68,235.96,9277.0,228.6346,228.683,228.2569,228.528,9277.0
2024-09-09 10:10:00,236.02,236.3,235.73,236.3,3159.0,228.5861,228.8573,228.3053,228.8573,3159.0
2024-09-09 10:15:00,236.45,236.6,236.2,236.33,5006.0,229.0026,229.1479,228.7605,228.8864,5006.0
2024-09-09 10:20:00,236.48,236.52,236.09,236.09,7212.0,229.0317,229.0704,228.6539,228.6539,7212.0
2024-09-09 10:25:00,236.25,236.25,235.73,235.86,13084.0,228.8089,228.8089,228.3053,228.4312,13084.0
2024-09-09 10:30:00,235.99,236.27,235.89,236.14,8177.0,228.5571,228.8283,228.4602,228.7024,8177.0
2024-09-09 10:35:00,236.14,236.65,236.14,236.64,7363.0,228.7024,229.1963,228.7024,229.1866,7363.0
2024-09-09 10:40:00,236.64,236.64,236.08,236.18,20737.0,229.1866,229.1866,228.6443,228.7411,20737.0
2024-09-09 10:45:00,236.18,236.76,236.09,236.67,44420.0,228.7411,229.3028,228.6539,229.2157,44420.0
2024-09-09 10:50:00,236.6,236.82,236.49,236.59,5022.0,229.1479,229.3609,229.0413,229.1382,5022.0
2024-09-09 10:55:00,236.59,237.31,236.46,237.15,11135.0,229.1382,229.8355,229.0123,229.6806,11135.0
2024-09-09 11:00:00,237.14,237.2,236.91,237.17,11781.0,229.6709,229.729,229.4481,229.6999,11781.0
2024-09-09 11:05:00,237.18,237.76,237.17,237.76,17383.0,229.7096,230.2713,229.6999,230.2713,17383.0
2024-09-09 11:10:00,237.61,237.64,237.12,237.24,6096.0,230.1261,230.1551,229.6515,229.7677,6096.0
2024-09-09 11:15:00,237.13,237.57,237.12,237.44,3578.0,229.6612,230.0873,229.6515,229.9614,3578.0
2024-09-09 11:20:00,237.54,237.72,237.34,237.39,18042.0,230.0583,230.2326,229.8646,229.913,18042.0
2024-09-09 11:25:00,237.45,237.47,237.11,237.17,10799.0,229.9711,229.9905,229.6418,229.6999,10799.0
2024-09-09 11:30:00,237.11,237.37,237.11,237.37,13221.0,229.6418,229.8936,229.6418,229.8936,13221.0
2024-09-09 11:35:00,237.31,237.63,237.2,237.63,21306.0,229.8355,230.1454,229.729,230.1454,21306.0
2024-09-09 11:40:00,237.62,237.64,237.37,237.62,3800.0,230.1357,230.1551,229.8936,230.1357,3800.0
2024-09-09 11:45:00,237.5,238.19,237.38,237.99,38038.0,230.0195,230.6878,229.9033,230.4941,38038.0
2024-09-09 11:50:00,238.19,238.19,237.82,237.87,4266.0,230.6878,230.6878,230.3294,230.3779,4266.0
2024-09-09 11:55:00,237.91,237.91,237.4,237.44,7951.0,230.4166,230.4166,229.9227,229.9614,7951.0
2024-09-09 12:00:00,237.51,237.93,237.38,237.93,4622.0,230.0292,230.436,229.9033,230.436,4622.0
2024-09-09 12:05:00,238.03,238.2,237.9,238.2,4702.0,230.5328,230.6975,230.4069,230.6975,4702.0
2024-09-09 12:10:00,238.2,238.39,237.9,237.9,6145.0,230.6975,230.8815,230.4069,230.4069,6145.0
2024-09-09 12:15:00,237.9,238.16,237.9,238.12,10235.0,230.4069,230.6587,230.4069,230.62,10235.0
2024-09-09 12:20:00,238.08,238.36,238.07,238.36,5923.0,230.5813,230.8524,230.5716,230.8524,5923.0
2024-09-09 12:25:00,238.48,238.79,238.33,238.7,4550.0,230.9687,231.2689,230.8234,231.1817,4550.0
2024-09-09 12:30:00,238.65,238.82,238.5,238.73,2342.0,231.1333,231.298,230.988,231.2108,2342.0
2024-09-09 12:35:00,238.81,239.1,238.8,239.1,5914.0,231.2883,231.5691,231.2786,231.5691,5914.0
2024-09-09 12:40:00,239.15,239.2,238.89,238.93,6369.0,231.6176,231.666,231.3657,231.4045,6369.0
2024-09-09 12:45:00,238.96,239.22,238.96,239.06,12152.0,231.4335,231.6854,231.4335,231.5304,12152.0
2024-09-09 12:50:00,239.0,239.01,238.83,238.83,3703.0,231.4723,231.482,231.3076,231.3076,3703.0
2024-09-09 12:55:00,238.9,239.09,238.81,238.97,6201.0,231.3754,231.5594,231.2883,231.4432,6201.0
2024-09-09 13:00:00,238.87,238.97,238.81,238.81,7500.0,231.3464,231.4432,231.2883,231.2883,7500.0
2024-09-09 13:05:00,238.82,238.97,238.75,238.87,9654.0,231.298,231.4432,231.2302,231.3464,9654.0
2024-09-09 13:10:00,238.87,238.97,238.78,238.81,11421.0,231.3464,231.4432,231.2592,231.2883,11421.0
2024-09-09 13:15:00,238.83,238.85,238.65,238.73,6845.0,231.3076,231.327,231.1333,231.2108,6845.0
2024-09-09 13:20:00,238.73,238.73,238.41,238.41,6025.0,231.2108,231.2108,230.9009,230.9009,6025.0
2024-09-09 13:25:00,238.55,238.61,238.4,238.4,5540.0,231.0365,231.0946,230.8912,230.8912,5540.0
2024-09-09 13:30:00,238.46,238.56,238.4,238.56,4958.0,230.9493,231.0461,230.8912,231.0461,4958.0
2024-09-09 13:35:00,238.59,238.6,238.17,238.17,8862.0,231.0752,231.0849,230.6684,230.6684,8862.0
2024-09-09 13:40:00,238.27,238.32,237.61,237.64,13098.0,230.7653,230.8137,230.1261,230.1551,13098.0
2024-09-09 13:45:00,237.71,237.91,237.64,237.79,7244.0,230.2229,230.4166,230.1551,230.3004,7244.0
2024-09-09 13:50:00,237.76,237.79,237.14,237.26,9688.0,230.2713,230.3004,229.6709,229.7871,9688.0
2024-09-09 13:55:00,237.22,237.63,237.15,237.42,15340.0,229.7483,230.1454,229.6806,229.942,15340.0
2024-09-09 14:00:00,237.46,237.54,237.28,237.32,5386.0,229.9808,230.0583,229.8065,229.8452,5386.0
2024-09-09 14:05:00,237.38,237.47,237.15,237.21,4014.0,229.9033,229.9905,229.6806,229.7387,4014.0
2024-09-09 14:10:00,237.24,237.49,237.11,237.49,6931.0,229.7677,230.0098,229.6418,230.0098,6931.0
2024-09-09 14:15:00,237.42,237.68,237.34,237.61,7370.0,229.942,230.1939,229.8646,230.1261,7370.0
2024-09-09 14:20:00,237.62,237.85,237.58,237.72,2321.0,230.1357,230.3585,230.097,230.2326,2321.0
2024-09-09 14:25:00,237.58,237.68,237.5,237.54,3173.0,230.097,230.1939,230.0195,230.0583,3173.0
2024-09-09 14:30:00,237.55,237.65,237.33,237.4,15572.0,230.068,230.1648,229.8549,229.9227,15572.0
2024-09-09 14:35:00,237.3,237.45,236.79,236.79,23325.0,229.8258,229.9711,229.3319,229.3319,23325.0
2024-09-09 14:40:00,236.79,237.09,236.73,237.09,5924.0,229.3319,229.6224,229.2738,229.6224,5924.0
2024-09-09 14:45:00,237.07,237.13,236.91,237.04,5295.0,229.6031,229.6612,229.4481,229.574,5295.0
2024-09-09 14:50:00,237.06,237.22,236.97,236.97,4531.0,229.5934,229.7483,229.5062,229.5062,4531.0
2024-09-09 14:55:00,236.98,237.01,236.94,236.95,3877.0,229.5159,229.545,229.4772,229.4869,3877.0
2024-09-09 15:00:00,236.88,237.04,236.71,236.93,10118.0,229.4191,229.574,229.2544,229.4675,10118.0
2024-09-09 15:05:00,236.94,237.45,236.89,237.34,23836.0,229.4772,229.9711,229.4287,229.8646,23836.0
2024-09-09 15:10:00,237.34,237.51,237.3,237.39,5972.0,229.8646,230.0292,229.8258,229.913,5972.0
2024-09-09 15:15:00,237.51,238.32,237.5,238.11,14245.0,230.0292,230.8137,230.0195,230.6103,14245.0
2024-09-09 15:20:00,238.09,238.3,237.75,238.3,66470.0,230.5909,230.7943,230.2617,230.7943,66470.0
2024-09-09 15:25:00,238.08,238.11,237.77,237.8,10000.0,230.5813,230.6103,230.281,230.3101,10000.0
2024-09-09 15:30:00,237.8,237.91,237.6,237.91,7245.0,230.3101,230.4166,230.1164,230.4166,7245.0
2024-09-09 15:35:00,237.83,238.36,237.83,238.32,14313.0,230.3391,230.8524,230.3391,230.8137,14313.0
2024-09-09 15:40:00,238.34,238.45,238.28,238.33,7787.0,230.8331,230.9396,230.775,230.8234,7787.0
2024-09-09 15:45:00,238.31,238.62,238.08,238.44,19939.0,230.804,231.1043,230.5813,230.9299,19939.0
2024-09-09 15:50:00,238.45,238.82,238.26,238.82,38533.0,230.9396,231.298,230.7556,231.298,38533.0
2024-09-09 15:55:00,238.76,238.94,238.38,238.61,74919.0,231.2398,231.4142,230.8718,231.0946,74919.0
2024-09-10 09:30:00,239.35,240.87,239.25,240.58,67785.0,231.8113,233.2834,231.7144,233.0025,67785.0
2024-09-10 09:35:00,240.51,240.77,240.04,240.67,5720.0,232.9347,233.1865,232.4795,233.0897,5720.0
2024-09-10 09:40:00,240.75,241.25,240.59,240.59,11375.0,233.1672,233.6514,233.0122,233.0122,11375.0
2024-09-10 09:45:00,240.63,241.03,240.44,240.56,14180.0,233.0509,233.4383,232.8669,232.9831,14180.0
2024-09-10 09:50:00,240.56,240.57,239.76,239.77,5379.0,232.9831,232.9928,232.2083,232.218,5379.0
2024-09-10 09:55:00,239.79,239.96,239.57,239.69,3776.0,232.2374,232.402,232.0243,232.1406,3776.0
2024-09-10 10:00:00,239.55,239.62,239.15,239.44,8158.0,232.005,232.0728,231.6176,231.8984,8158.0
2024-09-10 10:05:00,239.31,240.46,239.31,240.46,15872.0,231.7725,232.8863,231.7725,232.8863,15872.0
2024-09-10 10:10:00,240.21,240.3,239.97,240.21,7444.0,232.6442,232.7313,232.4117,232.6442,7444.0
2024-09-10 10:15:00,240.26,240.26,239.9,240.01,7127.0,232.6926,232.6926,232.3439,232.4505,7127.0
2024-09-10 10:20:00,239.9,240.11,239.69,239.89,11484.0,232.3439,232.5473,232.1406,232.3343,11484.0
2024-09-10 10:25:00,239.86,240.05,239.66,240.0,7386.0,232.3052,232.4892,232.1115,232.4408,7386.0
2024-09-10 10:30:00,239.99,240.13,239.87,239.95,18239.0,232.4311,232.5667,232.3149,232.3924,18239.0
2024-09-10 10:35:00,240.0,240.3,240.0,240.05,11812.0,232.4408,232.7313,232.4408,232.4892,11812.0
2024-09-10 10:40:00,240.06,240.17,239.77,239.78,3410.0,232.4989,232.6054,232.218,232.2277,3410.0
2024-09-10 10:45:00,239.71,239.95,239.63,239.72,3753.0,232.1599,232.3924,232.0824,232.1696,3753.0
2024-09-10 10:50:00,239.73,239.81,239.47,239.71,13323.0,232.1793,232.2568,231.9275,232.1599,13323.0
2024-09-10 10:55:00,239.71,240.12,239.54,240.04,16466.0,232.1599,232.557,231.9953,232.4795,16466.0
2024-09-10 11:00:00,240.04,240.11,239.77,240.09,27590.0,232.4795,232.5473,232.218,232.528,27590.0
2024-09-10 11:05:00,240.09,240.33,240.02,240.33,7009.0,232.528,232.7604,232.4602,232.7604,7009.0
2024-09-10 11:10:00,240.33,240.87,240.25,240.81,19177.0,232.7604,233.2834,232.6829,233.2253,19177.0
2024-09-10 11:15:00,240.91,241.09,240.78,241.01,7256.0,233.3221,233.4965,233.1962,233.419,7256.0
2024-09-10 11:20:00,241.09,241.23,241.06,241.18,22549.0,233.4965,233.632,233.4674,233.5836,22549.0
2024-09-10 11:25:00,241.11,241.43,240.9,241.4,69584.0,233.5158,233.8257,233.3124,233.7967,69584.0
2024-09-10 11:30:00,241.4,241.59,241.35,241.58,25991.0,233.7967,233.9807,233.7483,233.971,25991.0
2024-09-10 11:35:00,241.57,242.15,241.52,241.89,12042.0,233.9613,234.5231,233.9129,234.2713,12042.0
2024-09-10 11:40:00,241.89,242.05,241.84,241.93,3561.0,234.2713,234.4262,234.2228,234.31,3561.0
2024-09-10 11:45:00,241.93,241.93,241.49,241.58,3780.0,234.31,234.31,233.8839,233.971,3780.0
2024-09-10 11:50:00,241.55,241.85,241.39,241.84,7336.0,233.942,234.2325,233.787,234.2228,7336.0
2024-09-10 11:55:00,241.73,241.98,241.49,241.74,14862.0,234.1163,234.3584,233.8839,234.126,14862.0
2024-09-10 12:00:00,241.8,241.83,241.64,241.83,2702.0,234.1841,234.2131,234.0291,234.2131,2702.0
2024-09-10 12:05:00,241.85,241.91,241.5,241.55,6785.0,234.2325,234.2906,233.8935,233.942,6785.0
2024-09-10 12:10:00,241.53,241.53,241.17,241.36,26290.0,233.9226,233.9226,233.5739,233.758,26290.0
2024-09-10 12:15:00,241.31,241.39,241.0,241.22,10214.0,233.7095,233.787,233.4093,233.6224,10214.0
2024-09-10 12:20:00,241.41,241.95,241.41,241.95,6737.0,233.8064,234.3294,233.8064,234.3294,6737.0
2024-09-10 12:25:00,241.89,241.89,241.59,241.71,16657.0,234.2713,234.2713,233.9807,234.0969,16657.0
2024-09-10 12:30:00,241.7,241.7,241.53,241.7,12267.0,234.0872,234.0872,233.9226,234.0872,12267.0
2024-09-10 12:35:00,241.74,241.76,241.44,241.44,4967.0,234.126,234.1454,233.8354,233.8354,4967.0
2024-09-10 12:40:00,241.53,241.53,241.23,241.4,2952.0,233.9226,233.9226,233.632,233.7967,2952.0
2024-09-10 12:45:00,241.31,241.46,240.86,241.1,14124.0,233.7095,233.8548,233.2737,233.5061,14124.0
2024-09-10 12:50:00,241.1,241.17,240.82,241.02,5566.0,233.5061,233.5739,233.235,233.4287,5566.0
2024-09-10 12:55:00,241.02,241.02,240.76,240.79,3395.0,233.4287,233.4287,233.1768,233.2059,3395.0
2024-09-10 13:00:00,240.79,241.31,240.78,241.24,4901.0,233.2059,233.7095,233.1962,233.6417,4901.0
2024-09-10 13:05:00,241.3,241.63,241.15,241.6,8673.0,233.6998,234.0194,233.5546,233.9904,8673.0
2024-09-10 13:10:00,241.6,241.84,241.47,241.64,6666.0,233.9904,234.2228,233.8645,234.0291,6666.0
2024-09-10 13:15:00,241.76,241.76,241.47,241.51,17753.0,234.1454,234.1454,233.8645,233.9032,17753.0
2024-09-10 13:20:00,241.51,241.77,241.48,241.6,10993.0,233.9032,234.155,233.8742,233.9904,10993.0
2024-09-10 13:25:00,241.69,241.69,241.15,241.15,8398.0,234.0776,234.0776,233.5546,233.5546,8398.0
2024-09-10 13:30:00,241.28,241.58,241.25,241.44,11389.0,233.6805,233.971,233.6514,233.8354,11389.0
2024-09-10 13:35:00,241.44,241.61,241.31,241.41,6772.0,233.8354,234.0001,233.7095,233.8064,6772.0
2024-09-10 13:40:00,241.41,241.48,241.33,241.41,6249.0,233.8064,233.8742,233.7289,233.8064,6249.0
2024-09-10 13:45:00,241.41,241.73,241.41,241.58,18528.0,233.8064,234.1163,233.8064,233.971,18528.0
2024-09-10 13:50:00,241.57,241.63,241.24,241.35,5504.0,233.9613,234.0194,233.6417,233.7483,5504.0
2024-09-10 13:55:00,241.4,241.58,241.39,241.53,7982.0,233.7967,233.971,233.787,233.9226,7982.0
2024-09-10 14:00:00,241.53,241.56,241.23,241.41,6222.0,233.9226,233.9517,233.632,233.8064,6222.0
2024-09-10 14:05:00,241.44,241.64,241.44,241.54,13855.0,233.8354,234.0291,233.8354,233.9323,13855.0
2024-09-10 14:10:00,241.58,241.62,241.23,241.6,10879.0,233.971,234.0098,233.632,233.9904,10879.0
2024-09-10 14:15:00,241.58,241.77,241.52,241.63,18438.0,233.971,234.155,233.9129,234.0194,18438.0
2024-09-10 14:20:00,241.55,242.26,241.55,242.26,10456.0,233.942,234.6296,233.942,234.6296,10456.0
2024-09-10 14:25:00,242.2,242.66,242.17,242.66,13636.0,234.5715,235.017,234.5424,235.017,13636.0
2024-09-10 14:30:00,242.63,242.77,242.55,242.73,6267.0,234.988,235.1235,234.9105,235.0848,6267.0
2024-09-10 14:35:00,242.82,243.27,242.73,243.19,17878.0,235.172,235.6078,235.0848,235.5303,17878.0
2024-09-10 14:40:00,243.19,243.3,242.99,243.2,17285.0,235.5303,235.6368,235.3366,235.54,17285.0
2024-09-10 14:45:00,243.24,243.35,243.11,243.28,11084.0,235.5787,235.6853,235.4528,235.6175,11084.0
2024-09-10 14:50:00,243.25,243.56,243.18,243.33,9512.0,235.5884,235.8887,235.5206,235.6659,9512.0
2024-09-10 14:55:00,243.33,243.33,242.88,243.0,26665.0,235.6659,235.6659,235.2301,235.3463,26665.0
2024-09-10 15:00:00,243.0,243.2,242.76,242.96,7008.0,235.3463,235.54,235.1139,235.3076,7008.0
2024-09-10 15:05:00,243.01,243.16,242.76,242.8,10467.0,235.356,235.5013,235.1139,235.1526,10467.0
2024-09-10 15:10:00,242.79,242.8,242.59,242.73,9775.0,235.1429,235.1526,234.9492,235.0848,9775.0
2024-09-10 15:15:00,242.78,243.11,242.67,243.04,14908.0,235.1332,235.4528,235.0267,235.385,14908.0
2024-09-10 15:20:00,243.11,243.11,242.79,243.06,13524.0,235.4528,235.4528,235.1429,235.4044,13524.0
2024-09-10 15:25:00,243.05,243.17,242.78,242.85,14434.0,235.3947,235.5109,235.1332,235.201,14434.0
2024-09-10 15:30:00,242.85,242.85,242.27,242.38,15960.0,235.201,235.201,234.6393,234.7458,15960.0
2024-09-10 15:35:00,242.38,242.45,241.69,241.78,28460.0,234.7458,234.8136,234.0776,234.1647,28460.0
2024-09-10 15:40:00,241.78,242.13,241.78,241.9,22380.0,234.1647,234.5037,234.1647,234.2809,22380.0
2024-09-10 15:45:00,241.99,242.65,241.99,242.65,32113.0,234.3681,235.0073,234.3681,235.0073,32113.0
2024-09-10 15:50:00,242.69,242.93,242.59,242.88,34793.0,235.0461,235.2785,234.9492,235.2301,34793.0
2024-09-10 15:55:00,242.88,242.96,242.43,242.69,90209.0,235.2301,235.3076,234.7943,235.0461,90209.0
2024-09-11 09:30:00,240.21,241.16,238.02,238.86,49904.0,232.6442,233.5643,230.5232,231.3367,49904.0
2024-09-11 09:35:00,238.83,239.06,237.52,237.77,13852.0,231.3076,231.5304,230.0389,230.281,13852.0
2024-09-11 09:40:00,237.58,238.36,237.58,238.25,15377.0,230.097,230.8524,230.097,230.7459,15377.0
2024-09-11 09:45:00,238.08,238.61,237.97,238.6,34764.0,230.5813,231.0946,230.4747,231.0849,34764.0
2024-09-11 09:50:00,238.61,238.97,238.37,238.56,11636.0,231.0946,231.4432,230.8621,231.0461,11636.0
2024-09-11 09:55:00,238.41,238.42,237.81,238.03,1410.0,230.9009,230.9106,230.3198,230.5328,1410.0
2024-09-11 10:00:00,237.38,237.71,237.13,237.28,18744.0,229.9033,230.2229,229.6612,229.8065,18744.0
2024-09-11 10:05:00,237.13,238.13,236.8,237.87,5764.0,229.6612,230.6297,229.3416,230.3779,5764.0
2024-09-11 10:10:00,238.03,238.37,237.93,238.05,12119.0,230.5328,230.8621,230.436,230.5522,12119.0
2024-09-11 10:15:00,238.14,238.21,237.93,238.09,11177.0,230.6394,230.7072,230.436,230.5909,11177.0
2024-09-11 10:20:00,238.2,238.6,237.93,238.01,19520.0,230.6975,231.0849,230.436,230.5135,19520.0
2024-09-11 10:25:00,237.84,238.24,237.72,238.11,6777.0,230.3488,230.7362,230.2326,230.6103,6777.0
2024-09-11 10:30:00,238.03,238.41,237.9,238.37,6651.0,230.5328,230.9009,230.4069,230.8621,6651.0
2024-09-11 10:35:00,238.21,238.87,238.13,238.7,8246.0,230.7072,231.3464,230.6297,231.1817,8246.0
2024-09-11 10:40:00,238.56,238.85,238.27,238.84,7172.0,231.0461,231.327,230.7653,231.3173,7172.0
2024-09-11 10:45:00,238.78,239.23,238.53,238.66,18524.0,231.2592,231.695,231.0171,231.143,18524.0
2024-09-11 10:50:00,238.66,238.95,238.66,238.79,8718.0,231.143,231.4239,231.143,231.2689,8718.0
2024-09-11 10:55:00,238.88,239.33,238.73,239.29,19702.0,231.3561,231.7919,231.2108,231.7531,19702.0
2024-09-11 11:00:00,239.2,239.33,238.94,238.94,4482.0,231.666,231.7919,231.4142,231.4142,4482.0
2024-09-11 11:05:00,238.96,238.96,238.62,238.76,5897.0,231.4335,231.4335,231.1043,231.2398,5897.0
2024-09-11 11:10:00,238.75,238.75,238.32,238.32,10840.0,231.2302,231.2302,230.8137,230.8137,10840.0
2024-09-11 11:15:00,238.24,238.24,237.87,237.89,6932.0,230.7362,230.7362,230.3779,230.3972,6932.0
2024-09-11 11:20:00,237.95,238.0,237.67,237.7,6037.0,230.4554,230.5038,230.1842,230.2132,6037.0
2024-09-11 11:25:00,237.66,237.74,237.5,237.59,6675.0,230.1745,230.252,230.0195,230.1067,6675.0
2024-09-11 11:30:00,237.68,238.2,237.66,238.17,7117.0,230.1939,230.6975,230.1745,230.6684,7117.0
2024-09-11 11:35:00,238.16,238.31,238.05,238.15,5052.0,230.6587,230.804,230.5522,230.6491,5052.0
2024-09-11 11:40:00,238.22,238.39,238.05,238.09,4675.0,230.7169,230.8815,230.5522,230.5909,4675.0
2024-09-11 11:45:00,238.1,238.1,237.81,237.87,6544.0,230.6006,230.6006,230.3198,230.3779,6544.0
2024-09-11 11:50:00,237.82,237.97,237.75,237.82,3573.0,230.3294,230.4747,230.2617,230.3294,3573.0
2024-09-11 11:55:00,237.73,237.74,237.21,237.25,9813.0,230.2423,230.252,229.7387,229.7774,9813.0
2024-09-11 12:00:00,237.3,237.87,237.21,237.87,4963.0,229.8258,230.3779,229.7387,230.3779,4963.0
2024-09-11 12:05:00,237.9,238.43,237.87,238.09,4887.0,230.4069,230.9202,230.3779,230.5909,4887.0
2024-09-11 12:10:00,238.06,238.14,237.91,238.01,2900.0,230.5619,230.6394,230.4166,230.5135,2900.0
2024-09-11 12:15:00,237.91,237.91,237.47,237.64,1530.0,230.4166,230.4166,229.9905,230.1551,1530.0
2024-09-11 12:20:00,237.75,237.97,237.64,237.89,5979.0,230.2617,230.4747,230.1551,230.3972,5979.0
2024-09-11 12:25:00,237.85,238.03,237.72,238.03,12396.0,230.3585,230.5328,230.2326,230.5328,12396.0
2024-09-11 12:30:00,237.9,238.31,237.81,238.07,6191.0,230.4069,230.804,230.3198,230.5716,6191.0
2024-09-11 12:35:00,238.22,238.78,238.22,238.74,5493.0,230.7169,231.2592,230.7169,231.2205,5493.0
2024-09-11 12:40:00,238.91,238.98,238.71,238.98,3886.0,231.3851,231.4529,231.1914,231.4529,3886.0
2024-09-11 12:45:00,239.0,239.01,238.72,238.73,5466.0,231.4723,231.482,231.2011,231.2108,5466.0
2024-09-11 12:50:00,238.75,238.88,238.67,238.72,11358.0,231.2302,231.3561,231.1527,231.2011,11358.0
2024-09-11 12:55:00,238.72,238.74,238.64,238.64,700.0,231.2011,231.2205,231.1236,231.1236,700.0
2024-09-11 13:00:00,238.74,238.83,238.56,238.7,5274.0,231.2205,231.3076,231.0461,231.1817,5274.0
2024-09-11 13:05:00,238.72,239.1,238.7,239.04,50731.0,231.2011,231.5691,231.1817,231.511,50731.0
2024-09-11 13:10:00,239.04,239.14,238.65,238.65,24537.0,231.511,231.6079,231.1333,231.1333,24537.0
2024-09-11 13:15:00,238.74,238.78,238.48,238.78,49711.0,231.2205,231.2592,230.9687,231.2592,49711.0
2024-09-11 13:20:00,238.66,238.81,238.57,238.57,3693.0,231.143,231.2883,231.0558,231.0558,3693.0
2024-09-11 13:25:00,238.74,238.77,238.55,238.68,2413.0,231.2205,231.2495,231.0365,231.1624,2413.0
2024-09-11 13:30:00,238.62,238.92,238.56,238.84,33685.0,231.1043,231.3948,231.0461,231.3173,33685.0
2024-09-11 13:35:00,238.84,238.96,238.58,238.58,4117.0,231.3173,231.4335,231.0655,231.0655,4117.0
2024-09-11 13:40:00,238.67,238.97,238.66,238.9,14786.0,231.1527,231.4432,231.143,231.3754,14786.0
2024-09-11 13:45:00,238.9,238.9,238.68,238.79,8395.0,231.3754,231.3754,231.1624,231.2689,8395.0
2024-09-11 13:50:00,238.86,238.93,238.71,238.78,6348.0,231.3367,231.4045,231.1914,231.2592,6348.0
2024-09-11 13:55:00,238.85,238.91,238.75,238.8,8016.0,231.327,231.3851,231.2302,231.2786,8016.0
2024-09-11 14:00:00,238.89,238.93,238.6,238.85,8685.0,231.3657,231.4045,231.0849,231.327,8685.0
2024-09-11 14:05:00,238.75,239.04,238.69,239.04,10243.0,231.2302,231.511,231.172,231.511,10243.0
2024-09-11 14:10:00,239.02,239.07,238.81,238.88,8226.0,231.4917,231.5401,231.2883,231.3561,8226.0
2024-09-11 14:15:00,238.96,239.03,238.79,238.86,3118.0,231.4335,231.5013,231.2689,231.3367,3118.0
2024-09-11 14:20:00,238.83,239.05,238.82,239.01,14988.0,231.3076,231.5207,231.298,231.482,14988.0
2024-09-11 14:25:00,238.96,239.0,238.6,238.65,19534.0,231.4335,231.4723,231.0849,231.1333,19534.0
2024-09-11 14:30:00,238.47,238.94,238.45,238.93,5512.0,230.959,231.4142,230.9396,231.4045,5512.0
2024-09-11 14:35:00,238.86,238.89,238.7,238.89,5698.0,231.3367,231.3657,231.1817,231.3657,5698.0
2024-09-11 14:40:00,238.93,239.1,238.9,239.0,8304.0,231.4045,231.5691,231.3754,231.4723,8304.0
2024-09-11 14:45:00,238.99,239.04,238.79,238.86,5614.0,231.4626,231.511,231.2689,231.3367,5614.0
2024-09-11 14:50:00,238.9,238.91,238.68,238.78,24976.0,231.3754,231.3851,231.1624,231.2592,24976.0
2024-09-11 14:55:00,238.71,238.76,238.66,238.72,3817.0,231.1914,231.2398,231.143,231.2011,3817.0
2024-09-11 15:00:00,238.75,238.78,238.6,238.73,6457.0,231.2302,231.2592,231.0849,231.2108,6457.0
2024-09-11 15:05:00,238.76,238.97,238.71,238.83,8566.0,231.2398,231.4432,231.1914,231.3076,8566.0
2024-09-11 15:10:00,238.87,238.95,238.78,238.89,4134.0,231.3464,231.4239,231.2592,231.3657,4134.0
2024-09-11 15:15:00,238.85,238.95,238.51,238.51,10072.0,231.327,231.4239,230.9977,230.9977,10072.0
2024-09-11 15:20:00,238.57,238.74,238.38,238.74,14492.0,231.0558,231.2205,230.8718,231.2205,14492.0
2024-09-11 15:25:00,238.74,238.85,238.51,238.51,17001.0,231.2205,231.327,230.9977,230.9977,17001.0
2024-09-11 15:30:00,238.54,238.67,238.34,238.34,17493.0,231.0268,231.1527,230.8331,230.8331,17493.0
2024-09-11 15:35:00,238.4,238.4,238.01,238.08,22003.0,230.8912,230.8912,230.5135,230.5813,22003.0
2024-09-11 15:40:00,238.07,238.18,237.81,237.91,13657.0,230.5716,230.6781,230.3198,230.4166,13657.0
2024-09-11 15:45:00,237.92,238.39,237.87,238.24,66674.0,230.4263,230.8815,230.3779,230.7362,66674.0
2024-09-11 15:50:00,238.18,238.51,237.99,238.51,56153.0,230.6781,230.9977,230.4941,230.9977,56153.0
2024-09-11 15:55:00,238.47,239.22,238.47,238.87,113234.0,230.959,231.6854,230.959,231.3464,113234.0
2024-09-12 09:30:00,239.0,239.5,237.56,237.56,31515.0,231.4723,231.9565,230.0776,230.0776,31515.0
2024-09-12 09:35:00,238.0,238.95,238.0,238.36,7145.0,230.5038,231.4239,230.5038,230.8524,7145.0
2024-09-12 09:40:00,238.14,238.24,237.87,237.87,3992.0,230.6394,230.7362,230.3779,230.3779,3992.0
2024-09-12 09:45:00,237.69,238.43,237.67,238.43,9174.0,230.2035,230.9202,230.1842,230.9202,9174.0
2024-09-12 09:50:00,238.6,238.63,237.97,237.97,5132.0,231.0849,231.1139,230.4747,230.4747,5132.0
2024-09-12 09:55:00,237.83,238.07,237.38,237.43,7040.0,230.3391,230.5716,229.9033,229.9517,7040.0
2024-09-12 10:00:00,237.42,237.42,236.38,236.62,16452.0,229.942,229.942,228.9348,229.1672,16452.0
2024-09-12 10:05:00,236.75,236.97,236.41,236.51,21212.0,229.2932,229.5062,228.9639,229.0607,21212.0
2024-09-12 10:10:00,236.47,236.53,235.9,236.18,45602.0,229.022,229.0801,228.4699,228.7411,45602.0
2024-09-12 10:15:00,236.13,236.34,236.07,236.16,12990.0,228.6927,228.8961,228.6346,228.7217,12990.0
2024-09-12 10:20:00,236.17,236.24,235.93,236.05,13248.0,228.7314,228.7992,228.499,228.6152,13248.0
2024-09-12 10:25:00,235.97,236.21,235.79,235.89,12821.0,228.5377,228.7702,228.3634,228.4602,12821.0
2024-09-12 10:30:00,235.89,235.99,235.35,235.66,11867.0,228.4602,228.5571,227.9372,228.2375,11867.0
2024-09-12 10:35:00,235.67,235.93,235.65,235.75,21639.0,228.2472,228.499,228.2278,228.3246,21639.0
2024-09-12 10:40:00,235.81,235.9,235.58,235.58,11694.0,228.3828,228.4699,228.16,228.16,11694.0
2024-09-12 10:45:00,235.58,235.58,235.0,235.19,16637.0,228.16,228.16,227.5983,227.7823,16637.0
2024-09-12 10:50:00,235.07,235.07,234.58,234.63,13309.0,227.6661,227.6661,227.1915,227.2399,13309.0
2024-09-12 10:55:00,234.65,234.67,234.25,234.34,10499.0,227.2593,227.2787,226.8719,226.9591,10499.0
2024-09-12 11:00:00,234.39,234.66,234.33,234.6,15338.0,227.0075,227.269,226.9494,227.2109,15338.0
2024-09-12 11:05:00,234.6,234.87,234.44,234.78,6833.0,227.2109,227.4724,227.0559,227.3852,6833.0
2024-09-12 11:10:00,234.81,235.12,234.8,234.89,6287.0,227.4143,227.7145,227.4046,227.4917,6287.0
2024-09-12 11:15:00,234.9,235.06,234.82,234.89,4516.0,227.5014,227.6564,227.4239,227.4917,4516.0
2024-09-12 11:20:00,234.9,235.39,234.9,235.33,10429.0,227.5014,227.976,227.5014,227.9179,10429.0
2024-09-12 11:25:00,235.28,235.34,234.97,234.97,5707.0,227.8695,227.9276,227.5692,227.5692,5707.0
2024-09-12 11:30:00,234.96,235.2,234.95,235.15,18963.0,227.5595,227.792,227.5498,227.7435,18963.0
2024-09-12 11:35:00,235.17,235.2,235.03,235.03,5254.0,227.7629,227.792,227.6273,227.6273,5254.0
2024-09-12 11:40:00,235.06,235.21,234.99,235.09,8521.0,227.6564,227.8017,227.5886,227.6854,8521.0
2024-09-12 11:45:00,235.07,235.11,234.89,234.99,11692.0,227.6661,227.7048,227.4917,227.5886,11692.0
2024-09-12 11:50:00,235.02,235.04,234.78,234.82,7773.0,227.6176,227.637,227.3852,227.4239,7773.0
2024-09-12 11:55:00,234.82,234.82,234.23,234.23,12275.0,227.4239,227.4239,226.8525,226.8525,12275.0
2024-09-12 12:00:00,234.23,234.46,233.97,234.46,8408.0,226.8525,227.0753,226.6007,227.0753,8408.0
2024-09-12 12:05:00,234.27,234.51,234.21,234.51,4707.0,226.8913,227.1237,226.8332,227.1237,4707.0
2024-09-12 12:10:00,234.56,234.56,234.33,234.34,3060.0,227.1721,227.1721,226.9494,226.9591,3060.0
2024-09-12 12:15:00,234.34,234.38,233.94,234.21,12299.0,226.9591,226.9978,226.5717,226.8332,12299.0
2024-09-12 12:20:00,234.03,234.35,234.01,234.3,9525.0,226.6588,226.9687,226.6395,226.9203,9525.0
2024-09-12 12:25:00,234.31,234.5,234.31,234.48,3307.0,226.93,227.114,226.93,227.0946,3307.0
2024-09-12 12:30:00,234.48,234.59,234.4,234.56,6681.0,227.0946,227.2012,227.0172,227.1721,6681.0
2024-09-12 12:35:00,234.56,234.69,234.56,234.58,4936.0,227.1721,227.298,227.1721,227.1915,4936.0
2024-09-12 12:40:00,234.52,234.68,234.52,234.54,13683.0,227.1334,227.2883,227.1334,227.1528,13683.0
2024-09-12 12:45:00,234.58,234.69,234.44,234.63,11284.0,227.1915,227.298,227.0559,227.2399,11284.0
2024-09-12 12:50:00,234.63,234.93,234.59,234.84,11689.0,227.2399,227.5305,227.2012,227.4433,11689.0
2024-09-12 12:55:00,234.84,234.98,234.77,234.9,8560.0,227.4433,227.5789,227.3755,227.5014,8560.0
2024-09-12 13:00:00,234.88,234.92,234.6,234.72,18405.0,227.4821,227.5208,227.2109,227.3271,18405.0
2024-09-12 13:05:00,234.73,234.97,234.73,234.91,5958.0,227.3368,227.5692,227.3368,227.5111,5958.0
2024-09-12 13:10:00,234.94,235.1,234.93,235.1,22719.0,227.5402,227.6951,227.5305,227.6951,22719.0
2024-09-12 13:15:00,235.03,235.27,235.03,235.08,19386.0,227.6273,227.8598,227.6273,227.6758,19386.0
2024-09-12 13:20:00,235.12,235.3,235.05,235.19,19289.0,227.7145,227.8888,227.6467,227.7823,19289.0
2024-09-12 13:25:00,235.19,235.25,235.04,235.12,15223.0,227.7823,227.8404,227.637,227.7145,15223.0
2024-09-12 13:30:00,235.12,235.28,235.04,235.23,38223.0,227.7145,227.8695,227.637,227.821,38223.0
2024-09-12 13:35:00,235.27,235.72,235.24,235.62,8311.0,227.8598,228.2956,227.8307,228.1987,8311.0
2024-09-12 13:40:00,235.7,236.35,235.7,236.35,10469.0,228.2762,228.9058,228.2762,228.9058,10469.0
2024-09-12 13:45:00,236.27,236.64,236.27,236.56,5808.0,228.8283,229.1866,228.8283,229.1091,5808.0
2024-09-12 13:50:00,236.58,236.59,236.16,236.2,15366.0,229.1285,229.1382,228.7217,228.7605,15366.0
2024-09-12 13:55:00,236.2,236.2,236.07,236.18,17935.0,228.7605,228.7605,228.6346,228.7411,17935.0
2024-09-12 14:00:00,236.16,236.44,236.03,236.19,28793.0,228.7217,228.9929,228.5958,228.7508,28793.0
2024-09-12 14:05:00,236.21,236.57,236.21,236.55,5166.0,228.7702,229.1188,228.7702,229.0995,5166.0
2024-09-12 14:10:00,236.57,236.59,236.44,236.57,5356.0,229.1188,229.1382,228.9929,229.1188,5356.0
2024-09-12 14:15:00,236.57,236.93,236.57,236.72,5815.0,229.1188,229.4675,229.1188,229.2641,5815.0
2024-09-12 14:20:00,236.69,236.83,236.6,236.63,2602.0,229.235,229.3706,229.1479,229.1769,2602.0
2024-09-12 14:25:00,236.62,237.2,236.6,237.15,3900.0,229.1672,229.729,229.1479,229.6806,3900.0
2024-09-12 14:30:00,237.21,237.26,237.02,237.18,8336.0,229.7387,229.7871,229.5546,229.7096,8336.0
2024-09-12 14:35:00,237.18,237.2,236.92,237.17,7753.0,229.7096,229.729,229.4578,229.6999,7753.0
2024-09-12 14:40:00,237.18,237.41,237.17,237.36,6251.0,229.7096,229.9324,229.6999,229.8839,6251.0
2024-09-12 14:45:00,237.27,237.49,237.26,237.41,6394.0,229.7968,230.0098,229.7871,229.9324,6394.0
2024-09-12 14:50:00,237.41,237.41,236.35,236.56,13593.0,229.9324,229.9324,228.9058,229.1091,13593.0
2024-09-12 14:55:00,236.69,236.69,236.34,236.49,4170.0,229.235,229.235,228.8961,229.0413,4170.0
2024-09-12 15:00:00,236.53,236.63,236.26,236.29,17395.0,229.0801,229.1769,228.8186,228.8476,17395.0
2024-09-12 15:05:00,236.2,236.28,235.77,236.01,32353.0,228.7605,228.838,228.344,228.5765,32353.0
2024-09-12 15:10:00,235.93,236.53,235.86,236.48,9812.0,228.499,229.0801,228.4312,229.0317,9812.0
2024-09-12 15:15:00,236.49,237.12,236.48,236.99,6035.0,229.0413,229.6515,229.0317,229.5256,6035.0
2024-09-12 15:20:00,237.07,237.26,236.93,237.04,13704.0,229.6031,229.7871,229.4675,229.574,13704.0
2024-09-12 15:25:00,237.03,237.31,236.78,236.88,15524.0,229.5643,229.8355,229.3222,229.4191,15524.0
2024-09-12 15:30:00,236.87,237.24,236.86,237.19,10495.0,229.4094,229.7677,229.3997,229.7193,10495.0
2024-09-12 15:35:00,237.18,237.27,237.02,237.08,24793.0,229.7096,229.7968,229.5546,229.6128,24793.0
2024-09-12 15:40:00,236.99,237.65,236.98,237.41,21573.0,229.5256,230.1648,229.5159,229.9324,21573.0
2024-09-12 15:45:00,237.49,237.57,237.07,237.13,17319.0,230.0098,230.0873,229.6031,229.6612,17319.0
2024-09-12 15:50:00,237.11,237.25,236.92,237.2,23991.0,229.6418,229.7774,229.4578,229.729,23991.0
2024-09-12 15:55:00,237.21,237.22,236.85,237.17,127046.0,229.7387,229.7483,229.39,229.6999,127046.0
2024-09-13 09:30:00,237.77,238.24,236.23,236.29,29185.0,230.281,230.7362,228.7895,228.8476,29185.0
2024-09-13 09:35:00,236.56,236.74,235.35,235.7,31521.0,229.1091,229.2835,227.9372,228.2762,31521.0
2024-09-13 09:40:00,235.93,236.87,235.64,236.68,16394.0,228.499,229.4094,228.2181,229.2254,16394.0
2024-09-13 09:45:00,236.78,237.97,236.75,237.83,7962.0,229.3222,230.4747,229.2932,230.3391,7962.0
2024-09-13 09:50:00,237.91,238.25,237.53,237.54,8626.0,230.4166,230.7459,230.0486,230.0583,8626.0
2024-09-13 09:55:00,237.72,238.39,237.26,238.39,3640.0,230.2326,230.8815,229.7871,230.8815,3640.0
2024-09-13 10:00:00,238.39,238.39,237.83,238.29,7196.0,230.8815,230.8815,230.3391,230.7846,7196.0
2024-09-13 10:05:00,238.51,238.74,237.93,237.94,5828.0,230.9977,231.2205,230.436,230.4457,5828.0
2024-09-13 10:10:00,237.91,238.48,237.91,238.0,11404.0,230.4166,230.9687,230.4166,230.5038,11404.0
2024-09-13 10:15:00,238.11,238.66,238.07,238.48,13893.0,230.6103,231.143,230.5716,230.9687,13893.0
2024-09-13 10:20:00,238.47,238.78,238.34,238.6,9263.0,230.959,231.2592,230.8331,231.0849,9263.0
2024-09-13 10:25:00,238.48,238.72,238.45,238.5,3707.0,230.9687,231.2011,230.9396,230.988,3707.0
2024-09-13 10:30:00,238.61,238.61,238.33,238.43,3921.0,231.0946,231.0946,230.8234,230.9202,3921.0
2024-09-13 10:35:00,238.47,238.67,238.46,238.67,1578.0,230.959,231.1527,230.9493,231.1527,1578.0
2024-09-13 10:40:00,238.64,238.75,238.4,238.4,9226.0,231.1236,231.2302,230.8912,230.8912,9226.0
2024-09-13 10:45:00,238.52,238.52,238.09,238.1,4807.0,231.0074,231.0074,230.5909,230.6006,4807.0
2024-09-13 10:50:00,238.1,238.43,237.74,237.74,8776.0,230.6006,230.9202,230.252,230.252,8776.0
2024-09-13 10:55:00,237.69,237.74,237.37,237.47,6671.0,230.2035,230.252,229.8936,229.9905,6671.0
2024-09-13 11:00:00,237.46,237.59,237.31,237.41,5288.0,229.9808,230.1067,229.8355,229.9324,5288.0
2024-09-13 11:05:00,237.41,237.41,236.81,236.9,11888.0,229.9324,229.9324,229.3513,229.4384,11888.0
2024-09-13 11:10:00,236.9,237.0,236.67,236.74,20254.0,229.4384,229.5353,229.2157,229.2835,20254.0
2024-09-13 11:15:00,236.82,236.89,236.75,236.82,8153.0,229.3609,229.4287,229.2932,229.3609,8153.0
2024-09-13 11:20:00,236.83,237.06,236.81,237.06,7940.0,229.3706,229.5934,229.3513,229.5934,7940.0
2024-09-13 11:25:00,237.09,237.14,236.98,237.06,4155.0,229.6224,229.6709,229.5159,229.5934,4155.0
2024-09-13 11:30:00,237.08,237.51,237.08,237.5,6431.0,229.6128,230.0292,229.6128,230.0195,6431.0
2024-09-13 11:35:00,237.5,237.54,237.41,237.49,1852.0,230.0195,230.0583,229.9324,230.0098,1852.0
2024-09-13 11:40:00,237.5,237.62,237.44,237.55,8980.0,230.0195,230.1357,229.9614,230.068,8980.0
2024-09-13 11:45:00,237.56,237.78,237.56,237.76,7722.0,230.0776,230.2907,230.0776,230.2713,7722.0
2024-09-13 11:50:00,237.81,237.85,237.65,237.77,4403.0,230.3198,230.3585,230.1648,230.281,4403.0
2024-09-13 11:55:00,237.73,237.74,237.43,237.57,10336.0,230.2423,230.252,229.9517,230.0873,10336.0
2024-09-13 12:00:00,237.69,237.78,237.51,237.51,2969.0,230.2035,230.2907,230.0292,230.0292,2969.0
2024-09-13 12:05:00,237.64,237.9,237.52,237.84,10276.0,230.1551,230.4069,230.0389,230.3488,10276.0
2024-09-13 12:10:00,237.77,237.8,237.69,237.73,2832.0,230.281,230.3101,230.2035,230.2423,2832.0
2024-09-13 12:15:00,237.69,237.69,237.47,237.59,12459.0,230.2035,230.2035,229.9905,230.1067,12459.0
2024-09-13 12:20:00,237.59,237.63,237.27,237.27,8104.0,230.1067,230.1454,229.7968,229.7968,8104.0
2024-09-13 12:25:00,237.29,237.7,237.15,237.66,7195.0,229.8161,230.2132,229.6806,230.1745,7195.0
2024-09-13 12:30:00,237.55,237.66,237.51,237.58,910.0,230.068,230.1745,230.0292,230.097,910.0
2024-09-13 12:35:00,237.64,238.11,237.57,238.1,10986.0,230.1551,230.6103,230.0873,230.6006,10986.0
2024-09-13 12:40:00,238.11,238.26,238.08,238.2,5816.0,230.6103,230.7556,230.5813,230.6975,5816.0
2024-09-13 12:45:00,238.14,238.39,238.11,238.21,4942.0,230.6394,230.8815,230.6103,230.7072,4942.0
2024-09-13 12:50:00,238.21,238.46,238.14,238.36,10149.0,230.7072,230.9493,230.6394,230.8524,10149.0
2024-09-13 12:55:00,238.46,238.46,238.31,238.37,2527.0,230.9493,230.9493,230.804,230.8621,2527.0
2024-09-13 13:00:00,238.29,238.41,238.2,238.2,7854.0,230.7846,230.9009,230.6975,230.6975,7854.0
2024-09-13 13:05:00,238.3,238.3,237.96,237.96,11625.0,230.7943,230.7943,230.465,230.465,11625.0
2024-09-13 13:10:00,237.9,237.95,237.75,237.85,2284.0,230.4069,230.4554,230.2617,230.3585,2284.0
2024-09-13 13:15:00,237.84,237.91,237.66,237.75,1627.0,230.3488,230.4166,230.1745,230.2617,1627.0
2024-09-13 13:20:00,237.75,237.76,237.58,237.58,2732.0,230.2617,230.2713,230.097,230.097,2732.0
2024-09-13 13:25:00,237.59,237.81,237.58,237.69,2409.0,230.1067,230.3198,230.097,230.2035,2409.0
2024-09-13 13:30:00,237.76,237.76,237.5,237.73,10587.0,230.2713,230.2713,230.0195,230.2423,10587.0
2024-09-13 13:35:00,237.73,237.85,237.65,237.73,6357.0,230.2423,230.3585,230.1648,230.2423,6357.0
2024-09-13 13:40:00,237.66,237.77,237.53,237.56,2948.0,230.1745,230.281,230.0486,230.0776,2948.0
2024-09-13 13:45:00,237.61,237.61,237.23,237.25,4188.0,230.1261,230.1261,229.758,229.7774,4188.0
2024-09-13 13:50:00,237.23,237.39,237.16,237.33,15317.0,229.758,229.913,229.6902,229.8549,15317.0
2024-09-13 13:55:00,237.37,237.59,237.35,237.54,12869.0,229.8936,230.1067,229.8743,230.0583,12869.0
2024-09-13 14:00:00,237.62,237.62,237.45,237.52,13319.0,230.1357,230.1357,229.9711,230.0389,13319.0
2024-09-13 14:05:00,237.52,237.85,237.49,237.75,5783.0,230.0389,230.3585,230.0098,230.2617,5783.0
2024-09-13 14:10:00,237.8,237.81,237.63,237.78,2588.0,230.3101,230.3198,230.1454,230.2907,2588.0
2024-09-13 14:15:00,237.68,237.78,237.43,237.67,21449.0,230.1939,230.2907,229.9517,230.1842,21449.0
2024-09-13 14:20:00,237.61,237.68,237.39,237.39,3668.0,230.1261,230.1939,229.913,229.913,3668.0
2024-09-13 14:25:00,237.36,237.36,236.95,236.96,4031.0,229.8839,229.8839,229.4869,229.4965,4031.0
2024-09-13 14:30:00,236.92,237.11,236.85,237.09,11783.0,229.4578,229.6418,229.39,229.6224,11783.0
2024-09-13 14:35:00,237.01,237.09,236.92,236.98,2545.0,229.545,229.6224,229.4578,229.5159,2545.0
2024-09-13 14:40:00,236.98,237.07,236.96,237.01,3895.0,229.5159,229.6031,229.4965,229.545,3895.0
2024-09-13 14:45:00,237.06,237.18,236.99,237.04,4017.0,229.5934,229.7096,229.5256,229.574,4017.0
2024-09-13 14:50:00,237.04,237.29,236.98,237.25,11882.0,229.574,229.8161,229.5159,229.7774,11882.0
2024-09-13 14:55:00,237.25,237.27,237.03,237.13,6591.0,229.7774,229.7968,229.5643,229.6612,6591.0
2024-09-13 15:00:00,237.13,237.28,237.04,237.28,6713.0,229.6612,229.8065,229.574,229.8065,6713.0
2024-09-13 15:05:00,237.24,237.25,236.78,236.78,27366.0,229.7677,229.7774,229.3222,229.3222,27366.0
2024-09-13 15:10:00,236.84,236.84,236.53,236.59,5729.0,229.3803,229.3803,229.0801,229.1382,5729.0
2024-09-13 15:15:00,236.61,236.83,236.57,236.83,7723.0,229.1576,229.3706,229.1188,229.3706,7723.0
2024-09-13 15:20:00,236.79,237.11,236.79,237.1,5684.0,229.3319,229.6418,229.3319,229.6321,5684.0
2024-09-13 15:25:00,237.11,237.19,236.76,236.92,16009.0,229.6418,229.7193,229.3028,229.4578,16009.0
2024-09-13 15:30:00,236.93,237.28,236.92,237.28,9281.0,229.4675,229.8065,229.4578,229.8065,9281.0
2024-09-13 15:35:00,237.33,237.37,237.04,237.33,13786.0,229.8549,229.8936,229.574,229.8549,13786.0
2024-09-13 15:40:00,237.46,237.59,237.27,237.4,18130.0,229.9808,230.1067,229.7968,229.9227,18130.0
2024-09-13 15:45:00,237.4,237.69,237.38,237.54,15940.0,229.9227,230.2035,229.9033,230.0583,15940.0
2024-09-13 15:50:00,237.59,238.0,237.41,237.93,79053.0,230.1067,230.5038,229.9324,230.436,79053.0
2024-09-13 15:55:00,237.87,238.57,237.83,238.48,119291.0,230.3779,231.0558,230.3391,230.9687,119291.0
2024-09-16 09:30:00,238.92,240.84,238.92,240.0,48691.0,231.3948,233.2543,231.3948,232.4408,48691.0
2024-09-16 09:35:00,240.59,240.82,240.16,240.81,24005.0,233.0122,233.235,232.5957,233.2253,24005.0
2024-09-16 09:40:00,240.75,240.81,239.94,240.09,10382.0,233.1672,233.2253,232.3827,232.528,10382.0
2024-09-16 09:45:00,240.15,240.65,239.98,240.49,14016.0,232.5861,233.0703,232.4214,232.9154,14016.0
2024-09-16 09:50:00,240.47,240.99,240.36,240.49,4736.0,232.896,233.3996,232.7894,232.9154,4736.0
2024-09-16 09:55:00,240.49,240.56,240.12,240.55,11628.0,232.9154,232.9831,232.557,232.9735,11628.0
2024-09-16 10:00:00,240.58,240.98,240.46,240.74,7948.0,233.0025,233.3899,232.8863,233.1575,7948.0
2024-09-16 10:05:00,240.74,240.92,240.5,240.5,7027.0,233.1575,233.3318,232.925,232.925,7027.0
2024-09-16 10:10:00,240.57,240.68,240.12,240.27,5720.0,232.9928,233.0994,232.557,232.7023,5720.0
2024-09-16 10:15:00,240.37,240.79,240.34,240.79,5188.0,232.7991,233.2059,232.7701,233.2059,5188.0
2024-09-16 10:20:00,240.84,241.08,240.77,241.08,4520.0,233.2543,233.4868,233.1865,233.4868,4520.0
2024-09-16 10:25:00,241.08,241.19,240.82,240.95,9111.0,233.4868,233.5933,233.235,233.3609,9111.0
2024-09-16 10:30:00,240.73,240.79,240.56,240.77,4365.0,233.1478,233.2059,232.9831,233.1865,4365.0
2024-09-16 10:35:00,240.86,241.29,240.86,241.29,1904.0,233.2737,233.6902,233.2737,233.6902,1904.0
2024-09-16 10:40:00,241.21,241.71,241.18,241.63,6391.0,233.6127,234.0969,233.5836,234.0194,6391.0
2024-09-16 10:45:00,241.61,241.97,241.55,241.63,9163.0,234.0001,234.3487,233.942,234.0194,9163.0
2024-09-16 10:50:00,241.51,241.54,241.29,241.36,5000.0,233.9032,233.9323,233.6902,233.758,5000.0
2024-09-16 10:55:00,241.41,241.41,241.07,241.07,8417.0,233.8064,233.8064,233.4771,233.4771,8417.0
2024-09-16 11:00:00,241.05,241.23,240.92,241.23,9586.0,233.4577,233.632,233.3318,233.632,9586.0
2024-09-16 11:05:00,241.36,241.61,241.26,241.41,3010.0,233.758,234.0001,233.6611,233.8064,3010.0
2024-09-16 11:10:00,241.49,241.56,241.04,241.04,6363.0,233.8839,233.9517,233.448,233.448,6363.0
2024-09-16 11:15:00,241.04,241.04,240.66,240.83,10109.0,233.448,233.448,233.08,233.2446,10109.0
2024-09-16 11:20:00,240.73,240.79,240.51,240.69,14861.0,233.1478,233.2059,232.9347,233.1091,14861.0
2024-09-16 11:25:00,240.69,240.69,240.3,240.43,5369.0,233.1091,233.1091,232.7313,232.8572,5369.0
2024-09-16 11:30:00,240.31,240.44,240.24,240.33,6488.0,232.741,232.8669,232.6732,232.7604,6488.0
2024-09-16 11:35:00,240.34,240.58,240.33,240.58,27969.0,232.7701,233.0025,232.7604,233.0025,27969.0
2024-09-16 11:40:00,240.51,240.66,240.44,240.44,4830.0,232.9347,233.08,232.8669,232.8669,4830.0
2024-09-16 11:45:00,240.45,240.91,240.45,240.7,12166.0,232.8766,233.3221,232.8766,233.1187,12166.0
2024-09-16 11:50:00,240.78,240.84,240.4,240.49,14342.0,233.1962,233.2543,232.8282,232.9154,14342.0
2024-09-16 11:55:00,240.53,240.69,240.49,240.56,10313.0,232.9541,233.1091,232.9154,232.9831,10313.0
2024-09-16 12:00:00,240.57,240.59,240.4,240.54,26734.0,232.9928,233.0122,232.8282,232.9638,26734.0
2024-09-16 12:05:00,240.54,240.87,240.54,240.64,10109.0,232.9638,233.2834,232.9638,233.0606,10109.0
2024-09-16 12:10:00,240.65,240.71,240.4,240.4,20439.0,233.0703,233.1284,232.8282,232.8282,20439.0
2024-09-16 12:15:00,240.41,240.53,240.24,240.35,11849.0,232.8379,232.9541,232.6732,232.7798,11849.0
2024-09-16 12:20:00,240.35,240.44,240.27,240.31,13023.0,232.7798,232.8669,232.7023,232.741,13023.0
2024-09-16 12:25:00,240.29,240.53,240.26,240.51,10984.0,232.7217,232.9541,232.6926,232.9347,10984.0
2024-09-16 12:30:00,240.54,240.54,240.23,240.23,4038.0,232.9638,232.9638,232.6635,232.6635,4038.0
2024-09-16 12:35:00,240.29,240.44,240.13,240.13,3673.0,232.7217,232.8669,232.5667,232.5667,3673.0
2024-09-16 12:40:00,240.14,240.59,240.13,240.52,3693.0,232.5764,233.0122,232.5667,232.9444,3693.0
2024-09-16 12:45:00,240.52,240.82,240.51,240.78,22881.0,232.9444,233.235,232.9347,233.1962,22881.0
2024-09-16 12:50:00,240.75,240.92,240.65,240.75,21636.0,233.1672,233.3318,233.0703,233.1672,21636.0
2024-09-16 12:55:00,240.79,240.9,240.6,240.64,13012.0,233.2059,233.3124,233.0219,233.0606,13012.0
2024-09-16 13:00:00,240.58,240.85,240.53,240.85,4180.0,233.0025,233.264,232.9541,233.264,4180.0
2024-09-16 13:05:00,240.79,240.84,240.64,240.82,4149.0,233.2059,233.2543,233.0606,233.235,4149.0
2024-09-16 13:10:00,240.69,240.83,240.55,240.58,4923.0,233.1091,233.2446,232.9735,233.0025,4923.0
2024-09-16 13:15:00,240.58,240.59,240.36,240.44,3532.0,233.0025,233.0122,232.7894,232.8669,3532.0
2024-09-16 13:20:00,240.45,240.5,240.31,240.49,8022.0,232.8766,232.925,232.741,232.9154,8022.0
2024-09-16 13:25:00,240.34,240.44,240.33,240.33,2500.0,232.7701,232.8669,232.7604,232.7604,2500.0
2024-09-16 13:30:00,240.42,240.84,240.42,240.84,5291.0,232.8476,233.2543,232.8476,233.2543,5291.0
2024-09-16 13:35:00,240.74,241.0,240.71,240.89,3073.0,233.1575,233.4093,233.1284,233.3028,3073.0
2024-09-16 13:40:00,241.04,241.24,241.03,241.12,8023.0,233.448,233.6417,233.4383,233.5255,8023.0
2024-09-16 13:45:00,241.12,241.12,240.94,241.0,4136.0,233.5255,233.5255,233.3512,233.4093,4136.0
2024-09-16 13:50:00,241.01,241.42,241.01,241.38,2634.0,233.419,233.8161,233.419,233.7773,2634.0
2024-09-16 13:55:00,241.41,241.63,241.34,241.58,4320.0,233.8064,234.0194,233.7386,233.971,4320.0
2024-09-16 14:00:00,241.54,241.76,241.54,241.76,5814.0,233.9323,234.1454,233.9323,234.1454,5814.0
2024-09-16 14:05:00,241.71,241.81,241.62,241.62,2343.0,234.0969,234.1938,234.0098,234.0098,2343.0
2024-09-16 14:10:00,241.71,241.71,241.5,241.5,5008.0,234.0969,234.0969,233.8935,233.8935,5008.0
2024-09-16 14:15:00,241.5,241.76,241.48,241.6,3200.0,233.8935,234.1454,233.8742,233.9904,3200.0
2024-09-16 14:20:00,241.59,241.72,241.55,241.59,3244.0,233.9807,234.1066,233.942,233.9807,3244.0
2024-09-16 14:25:00,241.64,241.65,241.34,241.41,9395.0,234.0291,234.0388,233.7386,233.8064,9395.0
2024-09-16 14:30:00,241.47,241.84,241.47,241.79,2453.0,233.8645,234.2228,233.8645,234.1744,2453.0
2024-09-16 14:35:00,241.87,241.88,241.68,241.77,2965.0,234.2519,234.2616,234.0679,234.155,2965.0
2024-09-16 14:40:00,241.81,241.81,241.66,241.79,1790.0,234.1938,234.1938,234.0485,234.1744,1790.0
2024-09-16 14:45:00,241.68,241.75,241.29,241.29,7669.0,234.0679,234.1357,233.6902,233.6902,7669.0
2024-09-16 14:50:00,241.2,241.24,241.05,241.19,2867.0,233.603,233.6417,233.4577,233.5933,2867.0
2024-09-16 14:55:00,241.19,241.34,241.14,241.34,828.0,233.5933,233.7386,233.5449,233.7386,828.0
2024-09-16 15:00:00,241.34,241.34,240.78,240.92,18760.0,233.7386,233.7386,233.1962,233.3318,18760.0
2024-09-16 15:05:00,241.03,241.09,240.89,240.89,1791.0,233.4383,233.4965,233.3028,233.3028,1791.0
2024-09-16 15:10:00,240.95,240.95,240.39,240.39,3504.0,233.3609,233.3609,232.8185,232.8185,3504.0
2024-09-16 15:15:00,240.47,240.59,240.27,240.41,8509.0,232.896,233.0122,232.7023,232.8379,8509.0
2024-09-16 15:20:00,240.36,240.36,240.13,240.27,8382.0,232.7894,232.7894,232.5667,232.7023,8382.0
2024-09-16 15:25:00,240.25,240.32,240.15,240.31,10387.0,232.6829,232.7507,232.5861,232.741,10387.0
2024-09-16 15:30:00,240.22,240.37,240.22,240.22,3801.0,232.6539,232.7991,232.6539,232.6539,3801.0
2024-09-16 15:35:00,240.26,240.5,240.17,240.29,7964.0,232.6926,232.925,232.6054,232.7217,7964.0
2024-09-16 15:40:00,240.29,240.42,240.16,240.34,18954.0,232.7217,232.8476,232.5957,232.7701,18954.0
2024-09-16 15:45:00,240.43,240.87,240.42,240.65,10923.0,232.8572,233.2834,232.8476,233.0703,10923.0
2024-09-16 15:50:00,240.74,241.04,240.6,240.95,21814.0,233.1575,233.448,233.0219,233.3609,21814.0
2024-09-16 15:55:00,240.95,241.02,240.13,240.32,142425.0,233.3609,233.4287,232.5667,232.7507,142425.0
2024-09-17 09:30:00,240.18,240.97,239.7,240.72,24790.0,232.6151,233.3802,232.1502,233.1381,24790.0
2024-09-17 09:35:00,240.55,241.46,240.44,240.68,11882.0,232.9735,233.8548,232.8669,233.0994,11882.0
2024-09-17 09:40:00,240.66,241.07,240.52,240.61,8857.0,233.08,233.4771,232.9444,233.0316,8857.0
2024-09-17 09:45:00,240.59,240.6,240.06,240.06,11233.0,233.0122,233.0219,232.4989,232.4989,11233.0
2024-09-17 09:50:00,240.35,240.35,239.53,239.96,8320.0,232.7798,232.7798,231.9856,232.402,8320.0
2024-09-17 09:55:00,239.94,239.94,239.46,239.53,7860.0,232.3827,232.3827,231.9178,231.9856,7860.0
2024-09-17 10:00:00,239.62,240.21,239.61,240.15,13703.0,232.0728,232.6442,232.0631,232.5861,13703.0
2024-09-17 10:05:00,240.15,241.12,240.15,240.84,6982.0,232.5861,233.5255,232.5861,233.2543,6982.0
2024-09-17 10:10:00,240.84,240.85,240.51,240.57,5425.0,233.2543,233.264,232.9347,232.9928,5425.0
2024-09-17 10:15:00,240.52,240.71,240.06,240.71,4167.0,232.9444,233.1284,232.4989,233.1284,4167.0
2024-09-17 10:20:00,240.8,241.17,240.61,240.84,6833.0,233.2156,233.5739,233.0316,233.2543,6833.0
2024-09-17 10:25:00,240.84,241.26,240.8,240.92,10323.0,233.2543,233.6611,233.2156,233.3318,10323.0
2024-09-17 10:30:00,240.92,240.92,240.19,240.19,5118.0,233.3318,233.3318,232.6248,232.6248,5118.0
2024-09-17 10:35:00,240.3,240.4,240.05,240.22,6244.0,232.7313,232.8282,232.4892,232.6539,6244.0
2024-09-17 10:40:00,240.19,240.33,239.72,239.81,12791.0,232.6248,232.7604,232.1696,232.2568,12791.0
2024-09-17 10:45:00,239.81,240.05,239.77,239.89,12513.0,232.2568,232.4892,232.218,232.3343,12513.0
2024-09-17 10:50:00,239.88,239.95,239.58,239.92,11421.0,232.3246,232.3924,232.034,232.3633,11421.0
2024-09-17 10:55:00,239.68,239.96,239.58,239.96,4397.0,232.1309,232.402,232.034,232.402,4397.0
2024-09-17 11:00:00,239.89,240.28,239.89,240.09,3106.0,232.3343,232.712,232.3343,232.528,3106.0
2024-09-17 11:05:00,240.09,240.37,239.95,239.97,5615.0,232.528,232.7991,232.3924,232.4117,5615.0
2024-09-17 11:10:00,239.97,240.06,239.86,240.01,3254.0,232.4117,232.4989,232.3052,232.4505,3254.0
2024-09-17 11:15:00,240.01,240.23,239.75,240.23,4870.0,232.4505,232.6635,232.1987,232.6635,4870.0
2024-09-17 11:20:00,240.22,240.37,240.1,240.14,3789.0,232.6539,232.7991,232.5376,232.5764,3789.0
2024-09-17 11:25:00,240.14,240.19,239.83,240.09,4463.0,232.5764,232.6248,232.2761,232.528,4463.0
2024-09-17 11:30:00,240.23,240.3,239.8,239.8,9181.0,232.6635,232.7313,232.2471,232.2471,9181.0
2024-09-17 11:35:00,239.8,239.93,239.67,239.85,4215.0,232.2471,232.373,232.1212,232.2955,4215.0
2024-09-17 11:40:00,239.76,239.82,239.45,239.56,5784.0,232.2083,232.2665,231.9081,232.0146,5784.0
2024-09-17 11:45:00,239.56,239.89,239.46,239.89,4318.0,232.0146,232.3343,231.9178,232.3343,4318.0
2024-09-17 11:50:00,239.86,239.98,239.66,239.74,4246.0,232.3052,232.4214,232.1115,232.189,4246.0
2024-09-17 11:55:00,239.75,239.95,239.75,239.81,2743.0,232.1987,232.3924,232.1987,232.2568,2743.0
2024-09-17 12:00:00,239.84,239.84,239.53,239.7,3962.0,232.2858,232.2858,231.9856,232.1502,3962.0
2024-09-17 12:05:00,239.71,240.0,239.7,239.8,2911.0,232.1599,232.4408,232.1502,232.2471,2911.0
2024-09-17 12:10:00,239.89,240.04,239.69,239.87,3900.0,232.3343,232.4795,232.1406,232.3149,3900.0
2024-09-17 12:15:00,239.83,240.12,239.79,240.02,5188.0,232.2761,232.557,232.2374,232.4602,5188.0
2024-09-17 12:20:00,240.04,240.37,240.03,240.37,7909.0,232.4795,232.7991,232.4698,232.7991,7909.0
2024-09-17 12:25:00,240.38,240.48,240.2,240.2,9765.0,232.8088,232.9057,232.6345,232.6345,9765.0
2024-09-17 12:30:00,240.13,240.28,240.13,240.24,4508.0,232.5667,232.712,232.5667,232.6732,4508.0
2024-09-17 12:35:00,240.26,240.35,240.15,240.15,1961.0,232.6926,232.7798,232.5861,232.5861,1961.0
2024-09-17 12:40:00,240.25,240.25,239.76,239.8,6556.0,232.6829,232.6829,232.2083,232.2471,6556.0
2024-09-17 12:45:00,239.83,239.86,239.59,239.77,4944.0,232.2761,232.3052,232.0437,232.218,4944.0
2024-09-17 12:50:00,239.7,239.77,239.5,239.53,5254.0,232.1502,232.218,231.9565,231.9856,5254.0
2024-09-17 12:55:00,239.52,239.79,239.52,239.68,6909.0,231.9759,232.2374,231.9759,232.1309,6909.0
2024-09-17 13:00:00,239.67,239.71,239.57,239.71,1506.0,232.1212,232.1599,232.0243,232.1599,1506.0
2024-09-17 13:05:00,239.63,239.8,239.62,239.78,4620.0,232.0824,232.2471,232.0728,232.2277,4620.0
2024-09-17 13:10:00,239.77,239.83,239.59,239.83,3987.0,232.218,232.2761,232.0437,232.2761,3987.0
2024-09-17 13:15:00,239.86,240.06,239.86,239.96,23638.0,232.3052,232.4989,232.3052,232.402,23638.0
2024-09-17 13:20:00,239.96,240.14,239.9,240.13,3718.0,232.402,232.5764,232.3439,232.5667,3718.0
2024-09-17 13:25:00,240.16,240.18,240.11,240.15,2430.0,232.5957,232.6151,232.5473,232.5861,2430.0
2024-09-17 13:30:00,240.17,240.17,239.8,239.8,5999.0,232.6054,232.6054,232.2471,232.2471,5999.0
2024-09-17 13:35:00,239.87,240.05,239.85,240.04,1716.0,232.3149,232.4892,232.2955,232.4795,1716.0
2024-09-17 13:40:00,240.04,240.16,239.99,240.16,4219.0,232.4795,232.5957,232.4311,232.5957,4219.0
2024-09-17 13:45:00,240.12,240.38,240.04,240.38,4048.0,232.557,232.8088,232.4795,232.8088,4048.0
2024-09-17 13:50:00,240.34,240.47,240.25,240.33,2029.0,232.7701,232.896,232.6829,232.7604,2029.0
2024-09-17 13:55:00,240.39,240.39,240.13,240.2,1353.0,232.8185,232.8185,232.5667,232.6345,1353.0
2024-09-17 14:00:00,240.19,240.24,240.06,240.13,1442.0,232.6248,232.6732,232.4989,232.5667,1442.0
2024-09-17 14:05:00,240.05,240.23,240.04,240.09,5291.0,232.4892,232.6635,232.4795,232.528,5291.0
2024-09-17 14:10:00,240.16,240.31,240.11,240.15,3830.0,232.5957,232.741,232.5473,232.5861,3830.0
2024-09-17 14:15:00,240.16,240.47,240.12,240.45,2767.0,232.5957,232.896,232.557,232.8766,2767.0
2024-09-17 14:20:00,240.44,240.66,240.44,240.62,1800.0,232.8669,233.08,232.8669,233.0413,1800.0
2024-09-17 14:25:00,240.57,240.63,240.39,240.47,2199.0,232.9928,233.0509,232.8185,232.896,2199.0
2024-09-17 14:30:00,240.47,240.47,240.38,240.46,5678.0,232.896,232.896,232.8088,232.8863,5678.0
2024-09-17 14:35:00,240.38,240.7,240.38,240.69,4266.0,232.8088,233.1187,232.8088,233.1091,4266.0
2024-09-17 14:40:00,240.74,240.8,240.64,240.64,3344.0,233.1575,233.2156,233.0606,233.0606,3344.0
2024-09-17 14:45:00,240.64,240.64,240.12,240.16,5296.0,233.0606,233.0606,232.557,232.5957,5296.0
2024-09-17 14:50:00,240.1,240.21,240.02,240.12,4375.0,232.5376,232.6442,232.4602,232.557,4375.0
2024-09-17 14:55:00,240.17,240.28,240.13,240.21,6766.0,232.6054,232.712,232.5667,232.6442,6766.0
2024-09-17 15:00:00,240.12,240.23,240.08,240.09,3350.0,232.557,232.6635,232.5183,232.528,3350.0
2024-09-17 15:05:00,240.09,240.39,240.06,240.3,5120.0,232.528,232.8185,232.4989,232.7313,5120.0
2024-09-17 15:10:00,240.18,240.32,240.15,240.28,6889.0,232.6151,232.7507,232.5861,232.712,6889.0
2024-09-17 15:15:00,240.24,240.28,239.8,239.8,9494.0,232.6732,232.712,232.2471,232.2471,9494.0
2024-09-17 15:20:00,239.87,239.95,239.35,239.38,11588.0,232.3149,232.3924,231.8113,231.8403,11588.0
2024-09-17 15:25:00,239.38,239.81,239.16,239.81,18084.0,231.8403,232.2568,231.6272,232.2568,18084.0
2024-09-17 15:30:00,239.81,240.01,239.68,239.87,33888.0,232.2568,232.4505,232.1309,232.3149,33888.0
2024-09-17 15:35:00,239.87,240.01,239.71,240.0,12574.0,232.3149,232.4505,232.1599,232.4408,12574.0
2024-09-17 15:40:00,239.95,239.95,239.61,239.66,14968.0,232.3924,232.3924,232.0631,232.1115,14968.0
2024-09-17 15:45:00,239.69,240.16,239.69,240.04,13948.0,232.1406,232.5957,232.1406,232.4795,13948.0
2024-09-17 15:50:00,239.95,240.0,239.32,239.53,34676.0,232.3924,232.4408,231.7822,231.9856,34676.0
2024-09-17 15:55:00,239.53,239.67,239.27,239.44,83631.0,231.9856,232.1212,231.7338,231.8984,83631.0
2024-09-18 09:30:00,239.47,239.65,237.01,238.06,26473.0,231.9275,232.1018,229.545,230.5619,26473.0
2024-09-18 09:35:00,237.84,238.0,237.04,237.61,4209.0,230.3488,230.5038,229.574,230.1261,4209.0
2024-09-18 09:40:00,237.89,238.44,237.58,237.98,9464.0,230.3972,230.9299,230.097,230.4844,9464.0
2024-09-18 09:45:00,238.14,238.61,237.78,238.48,13044.0,230.6394,231.0946,230.2907,230.9687,13044.0
2024-09-18 09:50:00,238.47,238.69,238.35,238.54,7684.0,230.959,231.172,230.8428,231.0268,7684.0
2024-09-18 09:55:00,238.57,239.11,238.55,238.75,5570.0,231.0558,231.5788,231.0365,231.2302,5570.0
2024-09-18 10:00:00,238.86,239.3,238.79,239.3,13398.0,231.3367,231.7628,231.2689,231.7628,13398.0
2024-09-18 10:05:00,239.11,239.89,239.09,239.89,6410.0,231.5788,232.3343,231.5594,232.3343,6410.0
2024-09-18 10:10:00,240.01,240.01,239.39,239.42,11992.0,232.4505,232.4505,231.85,231.8791,11992.0
2024-09-18 10:15:00,239.65,239.72,239.04,239.28,5850.0,232.1018,232.1696,231.511,231.7435,5850.0
2024-09-18 10:20:00,239.24,239.53,239.24,239.39,4117.0,231.7047,231.9856,231.7047,231.85,4117.0
2024-09-18 10:25:00,239.45,239.45,238.96,238.96,2210.0,231.9081,231.9081,231.4335,231.4335,2210.0
2024-09-18 10:30:00,238.74,238.92,238.2,238.91,12592.0,231.2205,231.3948,230.6975,231.3851,12592.0
2024-09-18 10:35:00,238.81,238.91,238.63,238.75,971.0,231.2883,231.3851,231.1139,231.2302,971.0
2024-09-18 10:40:00,238.75,238.98,238.7,238.95,3200.0,231.2302,231.4529,231.1817,231.4239,3200.0
2024-09-18 10:45:00,238.95,238.95,238.69,238.87,2142.0,231.4239,231.4239,231.172,231.3464,2142.0
2024-09-18 10:50:00,238.89,239.04,238.61,238.84,4265.0,231.3657,231.511,231.0946,231.3173,4265.0
2024-09-18 10:55:00,238.89,238.96,238.78,238.96,2857.0,231.3657,231.4335,231.2592,231.4335,2857.0
2024-09-18 11:00:00,239.03,239.19,238.92,239.14,1721.0,231.5013,231.6563,231.3948,231.6079,1721.0
2024-09-18 11:05:00,239.22,239.35,238.79,238.79,4840.0,231.6854,231.8113,231.2689,231.2689,4840.0
2024-09-18 11:10:00,238.84,238.85,238.39,238.59,6104.0,231.3173,231.327,230.8815,231.0752,6104.0
2024-09-18 11:15:00,238.48,238.63,238.42,238.57,1173.0,230.9687,231.1139,230.9106,231.0558,1173.0
2024-09-18 11:20:00,238.63,238.77,238.5,238.61,9802.0,231.1139,231.2495,230.988,231.0946,9802.0
2024-09-18 11:25:00,238.49,238.81,238.49,238.8,3061.0,230.9783,231.2883,230.9783,231.2786,3061.0
2024-09-18 11:30:00,238.79,239.13,238.68,239.0,7672.0,231.2689,231.5982,231.1624,231.4723,7672.0
2024-09-18 11:35:00,239.01,239.28,239.0,239.14,5960.0,231.482,231.7435,231.4723,231.6079,5960.0
2024-09-18 11:40:00,239.14,239.4,239.11,239.12,4482.0,231.6079,231.8597,231.5788,231.5885,4482.0
2024-09-18 11:45:00,239.12,239.35,238.97,239.35,2756.0,231.5885,231.8113,231.4432,231.8113,2756.0
2024-09-18 11:50:00,239.34,239.39,239.13,239.3,5236.0,231.8016,231.85,231.5982,231.7628,5236.0
2024-09-18 11:55:00,239.3,239.39,239.21,239.39,3501.0,231.7628,231.85,231.6757,231.85,3501.0
2024-09-18 12:00:00,239.3,239.48,238.82,238.97,4830.0,231.7628,231.9372,231.298,231.4432,4830.0
2024-09-18 12:05:00,238.95,238.95,238.59,238.76,3564.0,231.4239,231.4239,231.0752,231.2398,3564.0
2024-09-18 12:10:00,238.57,238.61,238.33,238.33,7571.0,231.0558,231.0946,230.8234,230.8234,7571.0
2024-09-18 12:15:00,238.29,238.6,238.27,238.59,2476.0,230.7846,231.0849,230.7653,231.0752,2476.0
2024-09-18 12:20:00,238.51,238.65,238.51,238.64,2685.0,230.9977,231.1333,230.9977,231.1236,2685.0
2024-09-18 12:25:00,238.64,238.73,238.45,238.46,5764.0,231.1236,231.2108,230.9396,230.9493,5764.0
2024-09-18 12:30:00,238.49,238.63,238.41,238.48,7991.0,230.9783,231.1139,230.9009,230.9687,7991.0
2024-09-18 12:35:00,238.49,238.62,238.3,238.37,6854.0,230.9783,231.1043,230.7943,230.8621,6854.0
2024-09-18 12:40:00,238.31,238.48,238.27,238.41,4528.0,230.804,230.9687,230.7653,230.9009,4528.0
2024-09-18 12:45:00,238.36,238.38,238.13,238.14,1375.0,230.8524,230.8718,230.6297,230.6394,1375.0
2024-09-18 12:50:00,238.18,238.22,238.07,238.16,1767.0,230.6781,230.7169,230.5716,230.6587,1767.0
2024-09-18 12:55:00,238.06,238.06,237.53,237.53,4491.0,230.5619,230.5619,230.0486,230.0486,4491.0
2024-09-18 13:00:00,237.54,237.65,237.42,237.59,7319.0,230.0583,230.1648,229.942,230.1067,7319.0
2024-09-18 13:05:00,237.59,237.65,237.53,237.58,2600.0,230.1067,230.1648,230.0486,230.097,2600.0
2024-09-18 13:10:00,237.54,237.73,237.53,237.63,4519.0,230.0583,230.2423,230.0486,230.1454,4519.0
2024-09-18 13:15:00,237.7,237.85,237.67,237.8,7366.0,230.2132,230.3585,230.1842,230.3101,7366.0
2024-09-18 13:20:00,237.81,237.88,237.67,237.88,4344.0,230.3198,230.3876,230.1842,230.3876,4344.0
2024-09-18 13:25:00,237.92,238.13,237.92,238.04,1411.0,230.4263,230.6297,230.4263,230.5425,1411.0
2024-09-18 13:30:00,238.04,238.11,237.94,238.06,3512.0,230.5425,230.6103,230.4457,230.5619,3512.0
2024-09-18 13:35:00,238.13,238.29,237.87,237.97,5615.0,230.6297,230.7846,230.3779,230.4747,5615.0
2024-09-18 13:40:00,238.08,238.08,237.84,237.94,4169.0,230.5813,230.5813,230.3488,230.4457,4169.0
2024-09-18 13:45:00,238.03,238.1,237.85,237.94,3003.0,230.5328,230.6006,230.3585,230.4457,3003.0
2024-09-18 13:50:00,237.94,238.05,237.84,237.85,1650.0,230.4457,230.5522,230.3488,230.3585,1650.0
2024-09-18 13:55:00,237.89,238.0,237.78,237.87,6641.0,230.3972,230.5038,230.2907,230.3779,6641.0
2024-09-18 14:00:00,237.75,240.28,237.52,239.25,12002.0,230.2617,232.712,230.0389,231.7144,12002.0
2024-09-18 14:05:00,239.1,239.15,238.11,238.21,6134.0,231.5691,231.6176,230.6103,230.7072,6134.0
2024-09-18 14:10:00,238.19,238.21,237.53,238.04,21463.0,230.6878,230.7072,230.0486,230.5425,21463.0
2024-09-18 14:15:00,238.21,238.62,238.07,238.18,9541.0,230.7072,231.1043,230.5716,230.6781,9541.0
2024-09-18 14:20:00,238.39,238.47,237.91,238.04,3948.0,230.8815,230.959,230.4166,230.5425,3948.0
2024-09-18 14:25:00,238.15,238.15,237.45,237.5,21211.0,230.6491,230.6491,229.9711,230.0195,21211.0
2024-09-18 14:30:00,237.4,237.53,236.78,236.95,24758.0,229.9227,230.0486,229.3222,229.4869,24758.0
2024-09-18 14:35:00,236.95,236.95,236.17,236.17,26357.0,229.4869,229.4869,228.7314,228.7314,26357.0
2024-09-18 14:40:00,236.19,236.23,235.43,235.91,44016.0,228.7508,228.7895,228.0147,228.4796,44016.0
2024-09-18 14:45:00,235.91,236.86,235.91,236.75,29047.0,228.4796,229.3997,228.4796,229.2932,29047.0
2024-09-18 14:50:00,236.77,236.77,236.27,236.34,23112.0,229.3125,229.3125,228.8283,228.8961,23112.0
2024-09-18 14:55:00,236.34,236.65,235.72,235.73,23637.0,228.8961,229.1963,228.2956,228.3053,23637.0
2024-09-18 15:00:00,235.7,235.92,235.35,235.82,14179.0,228.2762,228.4893,227.9372,228.3924,14179.0
2024-09-18 15:05:00,235.81,236.7,235.6,236.59,25876.0,228.3828,229.2447,228.1794,229.1382,25876.0
2024-09-18 15:10:00,236.56,237.04,236.55,236.92,17226.0,229.1091,229.574,229.0995,229.4578,17226.0
2024-09-18 15:15:00,236.97,237.31,236.75,237.31,11705.0,229.5062,229.8355,229.2932,229.8355,11705.0
2024-09-18 15:20:00,237.31,237.32,236.12,236.69,9703.0,229.8355,229.8452,228.683,229.235,9703.0
2024-09-18 15:25:00,236.6,237.05,236.56,236.83,7271.0,229.1479,229.5837,229.1091,229.3706,7271.0
2024-09-18 15:30:00,236.66,236.66,235.82,235.96,24154.0,229.206,229.206,228.3924,228.528,24154.0
2024-09-18 15:35:00,235.96,236.32,235.96,236.32,12440.0,228.528,228.8767,228.528,228.8767,12440.0
2024-09-18 15:40:00,236.26,236.33,235.96,236.04,23636.0,228.8186,228.8864,228.528,228.6055,23636.0
2024-09-18 15:45:00,235.99,236.2,235.72,236.12,31814.0,228.5571,228.7605,228.2956,228.683,31814.0
2024-09-18 15:50:00,236.14,236.9,236.11,236.55,41238.0,228.7024,229.4384,228.6733,229.0995,41238.0
2024-09-18 15:55:00,236.56,236.61,235.82,235.94,77492.0,229.1091,229.1576,228.3924,228.5087,77492.0
2024-09-19 09:30:00,234.0,234.56,232.29,233.5,160896.0,226.6298,227.1721,224.9736,226.1455,160896.0
2024-09-19 09:35:00,233.34,233.46,231.22,231.41,46838.0,225.9906,226.1068,223.9373,224.1213,46838.0
2024-09-19 09:40:00,231.57,231.57,229.88,230.26,65601.0,224.2763,224.2763,222.6395,223.0076,65601.0
2024-09-19 09:45:00,230.21,230.63,228.8,230.61,36266.0,222.9591,223.3659,221.5936,223.3465,36266.0
2024-09-19 09:50:00,230.47,230.83,229.32,229.34,37715.0,223.211,223.5596,222.0972,222.1165,37715.0
2024-09-19 09:55:00,229.54,230.58,229.34,230.58,28117.0,222.3102,223.3175,222.1165,223.3175,28117.0
2024-09-19 10:00:00,230.43,230.67,229.69,230.28,55854.0,223.1722,223.4047,222.4555,223.0269,55854.0
2024-09-19 10:05:00,230.4,230.67,229.88,229.89,23548.0,223.1432,223.4047,222.6395,222.6492,23548.0
2024-09-19 10:10:00,229.96,230.5,229.69,229.7,25177.0,222.717,223.24,222.4555,222.4652,25177.0
2024-09-19 10:15:00,229.69,230.05,228.98,230.02,35673.0,222.4555,222.8042,221.7679,222.7751,35673.0
2024-09-19 10:20:00,230.19,230.19,228.91,229.01,40406.0,222.9398,222.9398,221.7001,221.7969,40406.0
2024-09-19 10:25:00,228.91,230.39,228.75,230.39,29389.0,221.7001,223.1335,221.5451,223.1335,29389.0
2024-09-19 10:30:00,230.58,230.74,230.17,230.39,25503.0,223.3175,223.4724,222.9204,223.1335,25503.0
2024-09-19 10:35:00,230.42,230.89,230.42,230.89,24596.0,223.1625,223.6177,223.1625,223.6177,24596.0
2024-09-19 10:40:00,230.89,231.08,230.33,230.78,35390.0,223.6177,223.8017,223.0754,223.5112,35390.0
2024-09-19 10:45:00,230.66,231.3,230.6,231.25,21600.0,223.395,224.0148,223.3369,223.9664,21600.0
2024-09-19 10:50:00,231.26,231.34,230.77,230.77,22244.0,223.9761,224.0535,223.5015,223.5015,22244.0
2024-09-19 10:55:00,230.85,231.06,229.99,230.01,39646.0,223.579,223.7824,222.7461,222.7654,39646.0
2024-09-19 11:00:00,229.92,230.11,228.63,229.11,42690.0,222.6783,222.8623,221.4289,221.8938,42690.0
2024-09-19 11:05:00,229.1,229.11,228.8,229.0,52609.0,221.8841,221.8938,221.5936,221.7873,52609.0
2024-09-19 11:10:00,229.0,229.58,228.71,228.71,48834.0,221.7873,222.349,221.5064,221.5064,48834.0
2024-09-19 11:15:00,228.67,228.84,227.85,228.4,20324.0,221.4676,221.6323,220.6735,221.2061,20324.0
2024-09-19 11:20:00,228.31,228.85,228.03,228.65,21902.0,221.119,221.642,220.8478,221.4483,21902.0
2024-09-19 11:25:00,228.71,229.39,228.62,229.23,36361.0,221.5064,222.165,221.4192,222.01,36361.0
2024-09-19 11:30:00,229.2,229.71,229.15,229.64,11147.0,221.981,222.4749,221.9325,222.4071,11147.0
2024-09-19 11:35:00,229.64,229.87,229.24,229.5,29531.0,222.4071,222.6298,222.0197,222.2715,29531.0
2024-09-19 11:40:00,229.36,229.71,229.36,229.52,13619.0,222.1359,222.4749,222.1359,222.2909,13619.0
2024-09-19 11:45:00,229.52,229.52,228.93,228.99,16113.0,222.2909,222.2909,221.7195,221.7776,16113.0
2024-09-19 11:50:00,229.0,229.01,228.63,228.81,14926.0,221.7873,221.7969,221.4289,221.6032,14926.0
2024-09-19 11:55:00,228.71,228.72,228.2,228.27,10857.0,221.5064,221.5161,221.0124,221.0802,10857.0
2024-09-19 12:00:00,228.37,228.99,228.37,228.9,10419.0,221.1771,221.7776,221.1771,221.6904,10419.0
2024-09-19 12:05:00,228.9,229.1,228.8,228.8,4911.0,221.6904,221.8841,221.5936,221.5936,4911.0
2024-09-19 12:10:00,228.81,229.24,228.81,229.23,7855.0,221.6032,222.0197,221.6032,222.01,7855.0
2024-09-19 12:15:00,229.33,229.87,229.3,229.65,13595.0,222.1069,222.6298,222.0778,222.4168,13595.0
2024-09-19 12:20:00,229.56,229.7,229.31,229.34,12074.0,222.3296,222.4652,222.0875,222.1165,12074.0
2024-09-19 12:25:00,229.36,229.36,228.94,229.09,11320.0,222.1359,222.1359,221.7291,221.8744,11320.0
2024-09-19 12:30:00,229.09,229.43,229.08,229.14,9422.0,221.8744,222.2037,221.8647,221.9228,9422.0
2024-09-19 12:35:00,229.04,229.04,228.52,228.62,18010.0,221.826,221.826,221.3224,221.4192,18010.0
2024-09-19 12:40:00,228.61,228.74,228.42,228.53,11495.0,221.4095,221.5354,221.2255,221.3321,11495.0
2024-09-19 12:45:00,228.57,229.1,228.57,229.05,10292.0,221.3708,221.8841,221.3708,221.8357,10292.0
2024-09-19 12:50:00,229.05,229.05,228.63,228.75,8180.0,221.8357,221.8357,221.4289,221.5451,8180.0
2024-09-19 12:55:00,228.66,228.66,228.15,228.22,12174.0,221.458,221.458,220.964,221.0318,12174.0
2024-09-19 13:00:00,228.22,228.64,228.21,228.32,17412.0,221.0318,221.4386,221.0221,221.1287,17412.0
2024-09-19 13:05:00,228.32,228.34,228.03,228.17,36294.0,221.1287,221.148,220.8478,220.9834,36294.0
2024-09-19 13:10:00,228.17,228.5,227.7,228.47,30923.0,220.9834,221.303,220.5282,221.2739,30923.0
2024-09-19 13:15:00,228.47,228.77,228.38,228.66,9426.0,221.2739,221.5645,221.1868,221.458,9426.0
2024-09-19 13:20:00,228.67,229.02,228.54,229.02,16285.0,221.4676,221.8066,221.3417,221.8066,16285.0
2024-09-19 13:25:00,229.04,229.37,228.81,229.24,22431.0,221.826,222.1456,221.6032,222.0197,22431.0
2024-09-19 13:30:00,229.24,229.35,229.15,229.26,7679.0,222.0197,222.1262,221.9325,222.0391,7679.0
2024-09-19 13:35:00,229.26,229.43,229.26,229.36,16841.0,222.0391,222.2037,222.0391,222.1359,16841.0
2024-09-19 13:40:00,229.36,229.91,229.36,229.91,10572.0,222.1359,222.6686,222.1359,222.6686,10572.0
2024-09-19 13:45:00,229.91,230.48,229.91,230.21,20486.0,222.6686,223.2206,222.6686,222.9591,20486.0
2024-09-19 13:50:00,230.14,230.76,230.13,230.67,12412.0,222.8913,223.4918,222.8817,223.4047,12412.0
2024-09-19 13:55:00,230.68,230.79,230.32,230.33,20922.0,223.4143,223.5209,223.0657,223.0754,20922.0
2024-09-19 14:00:00,230.28,230.61,230.27,230.48,4798.0,223.0269,223.3465,223.0173,223.2206,4798.0
2024-09-19 14:05:00,230.55,231.05,230.54,231.05,7587.0,223.2884,223.7727,223.2787,223.7727,7587.0
2024-09-19 14:10:00,231.05,231.34,230.94,231.27,11028.0,223.7727,224.0535,223.6661,223.9858,11028.0
2024-09-19 14:15:00,231.21,231.6,230.89,231.6,17959.0,223.9276,224.3054,223.6177,224.3054,17959.0
2024-09-19 14:20:00,231.6,231.65,231.15,231.32,9689.0,224.3054,224.3538,223.8695,224.0342,9689.0
2024-09-19 14:25:00,231.26,231.5,231.25,231.5,3979.0,223.9761,224.2085,223.9664,224.2085,3979.0
2024-09-19 14:30:00,231.45,231.89,231.42,231.74,10942.0,224.1601,224.5862,224.131,224.441,10942.0
2024-09-19 14:35:00,231.67,231.96,231.61,231.81,27389.0,224.3732,224.654,224.315,224.5087,27389.0
2024-09-19 14:40:00,231.83,231.96,231.71,231.89,9911.0,224.5281,224.654,224.4119,224.5862,9911.0
2024-09-19 14:45:00,231.89,231.95,231.53,231.57,9704.0,224.5862,224.6443,224.2376,224.2763,9704.0
2024-09-19 14:50:00,231.59,231.82,231.41,231.81,16291.0,224.2957,224.5184,224.1213,224.5087,16291.0
2024-09-19 14:55:00,231.81,232.4,231.8,232.2,18553.0,224.5087,225.0802,224.4991,224.8865,18553.0
2024-09-19 15:00:00,232.21,232.5,232.2,232.5,6442.0,224.8961,225.177,224.8865,225.177,6442.0
2024-09-19 15:05:00,232.47,232.85,232.47,232.56,12966.0,225.148,225.516,225.148,225.2351,12966.0
2024-09-19 15:10:00,232.63,232.95,232.5,232.85,9141.0,225.3029,225.6128,225.177,225.516,9141.0
2024-09-19 15:15:00,232.89,233.09,232.73,232.9,13226.0,225.5547,225.7484,225.3998,225.5644,13226.0
2024-09-19 15:20:00,232.84,232.91,232.05,232.41,22499.0,225.5063,225.5741,224.7412,225.0898,22499.0
2024-09-19 15:25:00,232.38,232.55,232.24,232.46,12899.0,225.0608,225.2254,224.9252,225.1383,12899.0
2024-09-19 15:30:00,232.46,232.53,232.2,232.25,20727.0,225.1383,225.2061,224.8865,224.9349,20727.0
2024-09-19 15:35:00,232.26,232.62,232.08,232.08,24233.0,224.9446,225.2932,224.7702,224.7702,24233.0
2024-09-19 15:40:00,232.06,232.39,232.06,232.24,42277.0,224.7509,225.0705,224.7509,224.9252,42277.0
2024-09-19 15:45:00,232.31,232.68,232.1,232.66,43158.0,224.993,225.3513,224.7896,225.332,43158.0
2024-09-19 15:50:00,232.61,232.66,232.09,232.43,41298.0,225.2835,225.332,224.7799,225.1092,41298.0
2024-09-19 15:55:00,232.34,232.46,232.07,232.39,117220.0,225.0221,225.1383,224.7606,225.0705,117220.0
2024-09-20 09:30:00,231.66,231.69,230.74,231.49,513468.0,224.3635,224.3925,223.4724,224.1988,513468.0
2024-09-20 09:35:00,231.73,232.53,231.68,231.98,19960.0,224.4313,225.2061,224.3828,224.6734,19960.0
2024-09-20 09:40:00,231.99,232.53,231.8,232.53,14688.0,224.6831,225.2061,224.4991,225.2061,14688.0
2024-09-20 09:45:00,232.67,232.98,232.43,232.78,12601.0,225.3417,225.6419,225.1092,225.4482,12601.0
2024-09-20 09:50:00,232.91,232.96,232.35,232.51,14101.0,225.5741,225.6225,225.0317,225.1867,14101.0
2024-09-20 09:55:00,232.35,232.87,231.98,232.07,16000.0,225.0317,225.5354,224.6734,224.7606,16000.0
2024-09-20 10:00:00,232.14,232.31,231.99,232.16,6058.0,224.8284,224.993,224.6831,224.8477,6058.0
2024-09-20 10:05:00,232.26,232.31,231.59,231.79,8919.0,224.9446,224.993,224.2957,224.4894,8919.0
2024-09-20 10:10:00,231.88,232.62,231.67,232.52,21002.0,224.5765,225.2932,224.3732,225.1964,21002.0
2024-09-20 10:15:00,232.51,232.87,232.43,232.78,10013.0,225.1867,225.5354,225.1092,225.4482,10013.0
2024-09-20 10:20:00,232.78,232.84,232.27,232.42,16013.0,225.4482,225.5063,224.9543,225.0995,16013.0
2024-09-20 10:25:00,232.18,232.21,231.69,231.77,6188.0,224.8671,224.8961,224.3925,224.47,6188.0
2024-09-20 10:30:00,231.76,232.29,231.75,232.15,9420.0,224.4603,224.9736,224.4506,224.838,9420.0
2024-09-20 10:35:00,232.22,232.8,231.95,232.65,15452.0,224.9058,225.4676,224.6443,225.3223,15452.0
2024-09-20 10:40:00,232.63,233.14,232.57,233.14,11408.0,225.3029,225.7969,225.2448,225.7969,11408.0
2024-09-20 10:45:00,232.98,233.56,232.98,233.09,16848.0,225.6419,226.2036,225.6419,225.7484,16848.0
2024-09-20 10:50:00,233.18,233.21,232.65,232.66,25696.0,225.8356,225.8646,225.3223,225.332,25696.0
2024-09-20 10:55:00,232.78,232.78,232.36,232.36,12774.0,225.4482,225.4482,225.0414,225.0414,12774.0
2024-09-20 11:00:00,232.36,232.73,232.23,232.57,23085.0,225.0414,225.3998,224.9155,225.2448,23085.0
2024-09-20 11:05:00,232.62,233.35,232.61,233.28,8503.0,225.2932,226.0002,225.2835,225.9324,8503.0
2024-09-20 11:10:00,233.28,233.61,233.02,233.02,13726.0,225.9324,226.2521,225.6806,225.6806,13726.0
2024-09-20 11:15:00,232.89,233.45,232.74,233.23,10634.0,225.5547,226.0971,225.4095,225.884,10634.0
2024-09-20 11:20:00,233.31,233.43,233.1,233.12,11425.0,225.9615,226.0777,225.7581,225.7775,11425.0
2024-09-20 11:25:00,233.11,233.48,233.0,233.48,6622.0,225.7678,226.1261,225.6613,226.1261,6622.0
2024-09-20 11:30:00,233.37,233.41,232.85,233.4,8495.0,226.0196,226.0584,225.516,226.0487,8495.0
2024-09-20 11:35:00,233.14,233.48,233.06,233.31,7638.0,225.7969,226.1261,225.7194,225.9615,7638.0
2024-09-20 11:40:00,233.33,233.51,233.23,233.31,2759.0,225.9809,226.1552,225.884,225.9615,2759.0
2024-09-20 11:45:00,233.25,233.25,232.77,232.77,2463.0,225.9034,225.9034,225.4385,225.4385,2463.0
2024-09-20 11:50:00,232.77,233.09,232.56,232.94,4038.0,225.4385,225.7484,225.2351,225.6032,4038.0
2024-09-20 11:55:00,232.94,233.02,232.7,232.8,4870.0,225.6032,225.6806,225.3707,225.4676,4870.0
2024-09-20 12:00:00,232.7,232.76,232.5,232.52,3534.0,225.3707,225.4288,225.177,225.1964,3534.0
2024-09-20 12:05:00,232.5,232.5,232.1,232.17,3529.0,225.177,225.177,224.7896,224.8574,3529.0
2024-09-20 12:10:00,232.17,232.23,231.96,232.2,3910.0,224.8574,224.9155,224.654,224.8865,3910.0
2024-09-20 12:15:00,232.21,232.54,232.21,232.39,3971.0,224.8961,225.2158,224.8961,225.0705,3971.0
2024-09-20 12:20:00,232.39,232.56,232.29,232.51,5403.0,225.0705,225.2351,224.9736,225.1867,5403.0
2024-09-20 12:25:00,232.55,232.71,232.55,232.63,3993.0,225.2254,225.3804,225.2254,225.3029,3993.0
2024-09-20 12:30:00,232.63,232.81,232.63,232.68,3210.0,225.3029,225.4772,225.3029,225.3513,3210.0
2024-09-20 12:35:00,232.69,232.79,232.5,232.6,3021.0,225.361,225.4579,225.177,225.2739,3021.0
2024-09-20 12:40:00,232.61,232.66,232.35,232.64,8637.0,225.2835,225.332,225.0317,225.3126,8637.0
2024-09-20 12:45:00,232.61,232.74,232.59,232.62,5365.0,225.2835,225.4095,225.2642,225.2932,5365.0
2024-09-20 12:50:00,232.7,232.71,232.41,232.71,7446.0,225.3707,225.3804,225.0898,225.3804,7446.0
2024-09-20 12:55:00,232.76,232.92,232.69,232.77,5203.0,225.4288,225.5838,225.361,225.4385,5203.0
2024-09-20 13:00:00,232.86,232.86,232.72,232.75,3583.0,225.5257,225.5257,225.3901,225.4191,3583.0
2024-09-20 13:05:00,232.85,232.99,232.78,232.97,20332.0,225.516,225.6516,225.4482,225.6322,20332.0
2024-09-20 13:10:00,232.92,233.21,232.92,233.17,3975.0,225.5838,225.8646,225.5838,225.8259,3975.0
2024-09-20 13:15:00,233.23,233.28,233.06,233.13,12790.0,225.884,225.9324,225.7194,225.7872,12790.0
2024-09-20 13:20:00,233.13,233.25,233.04,233.22,4809.0,225.7872,225.9034,225.7,225.8743,4809.0
2024-09-20 13:25:00,233.2,233.55,233.19,233.51,5635.0,225.855,226.1939,225.8453,226.1552,5635.0
2024-09-20 13:30:00,233.54,233.55,233.04,233.11,12808.0,226.1843,226.1939,225.7,225.7678,12808.0
2024-09-20 13:35:00,233.09,233.16,232.82,232.84,4146.0,225.7484,225.8162,225.4869,225.5063,4146.0
2024-09-20 13:40:00,232.82,232.96,232.82,232.92,3981.0,225.4869,225.6225,225.4869,225.5838,3981.0
2024-09-20 13:45:00,232.92,232.96,232.76,232.84,4703.0,225.5838,225.6225,225.4288,225.5063,4703.0
2024-09-20 13:50:00,232.89,232.89,232.7,232.79,8043.0,225.5547,225.5547,225.3707,225.4579,8043.0
2024-09-20 13:55:00,232.67,233.09,232.67,233.09,6999.0,225.3417,225.7484,225.3417,225.7484,6999.0
2024-09-20 14:00:00,233.05,233.18,232.81,232.88,7229.0,225.7097,225.8356,225.4772,225.545,7229.0
2024-09-20 14:05:00,232.83,232.94,232.75,232.86,13353.0,225.4966,225.6032,225.4191,225.5257,13353.0
2024-09-20 14:10:00,232.87,232.87,232.66,232.77,3671.0,225.5354,225.5354,225.332,225.4385,3671.0
2024-09-20 14:15:00,232.7,233.0,232.69,232.88,4656.0,225.3707,225.6613,225.361,225.545,4656.0
2024-09-20 14:20:00,232.88,233.04,232.84,233.02,9765.0,225.545,225.7,225.5063,225.6806,9765.0
2024-09-20 14:25:00,233.03,233.1,232.76,232.88,6112.0,225.6903,225.7581,225.4288,225.545,6112.0
2024-09-20 14:30:00,232.79,233.2,232.71,233.11,8135.0,225.4579,225.855,225.3804,225.7678,8135.0
2024-09-20 14:35:00,233.2,233.64,233.15,233.6,9491.0,225.855,226.2811,225.8065,226.2424,9491.0
2024-09-20 14:40:00,233.61,233.88,233.58,233.87,7899.0,226.2521,226.5135,226.223,226.5039,7899.0
2024-09-20 14:45:00,233.81,234.01,233.8,233.93,10382.0,226.4458,226.6395,226.4361,226.562,10382.0
2024-09-20 14:50:00,233.98,234.33,233.92,234.33,12180.0,226.6104,226.9494,226.5523,226.9494,12180.0
2024-09-20 14:55:00,234.22,234.33,234.0,234.09,9606.0,226.8428,226.9494,226.6298,226.7169,9606.0
2024-09-20 15:00:00,234.12,234.21,233.99,234.12,10851.0,226.746,226.8332,226.6201,226.746,10851.0
2024-09-20 15:05:00,234.1,234.2,233.8,234.2,11582.0,226.7266,226.8235,226.4361,226.8235,11582.0
2024-09-20 15:10:00,234.2,234.24,233.66,233.66,12550.0,226.8235,226.8622,226.3005,226.3005,12550.0
2024-09-20 15:15:00,233.65,233.98,233.6,233.92,7108.0,226.2908,226.6104,226.2424,226.5523,7108.0
2024-09-20 15:20:00,233.92,234.27,233.86,234.02,16491.0,226.5523,226.8913,226.4942,226.6491,16491.0
2024-09-20 15:25:00,234.02,234.27,234.02,234.18,10542.0,226.6491,226.8913,226.6491,226.8041,10542.0
2024-09-20 15:30:00,234.15,234.18,233.96,234.05,8557.0,226.775,226.8041,226.591,226.6782,8557.0
2024-09-20 15:35:00,234.05,234.55,233.76,234.34,20147.0,226.6782,227.1624,226.3973,226.9591,20147.0
2024-09-20 15:40:00,234.34,234.56,234.2,234.28,21640.0,226.9591,227.1721,226.8235,226.9009,21640.0
2024-09-20 15:45:00,234.24,234.61,234.11,234.61,31657.0,226.8622,227.2206,226.7363,227.2206,31657.0
2024-09-20 15:50:00,234.64,234.77,234.47,234.7,47808.0,227.2496,227.3755,227.085,227.3077,47808.0
2024-09-20 15:55:00,234.74,235.34,234.59,235.06,148312.0,227.3465,227.9276,227.2012,227.6564,148312.0
2024-09-23 09:30:00,236.03,236.89,235.03,235.03,28149.0,228.5958,229.4287,227.6273,227.6273,28149.0
2024-09-23 09:35:00,235.0,235.0,233.36,233.36,3820.0,227.5983,227.5983,226.0099,226.0099,3820.0
2024-09-23 09:40:00,233.36,234.31,233.19,234.27,7721.0,226.0099,226.93,225.8453,226.8913,7721.0
2024-09-23 09:45:00,234.07,234.94,233.77,233.89,14735.0,226.6976,227.5402,226.407,226.5232,14735.0
2024-09-23 09:50:00,234.08,234.39,233.64,233.89,11491.0,226.7072,227.0075,226.2811,226.5232,11491.0
2024-09-23 09:55:00,233.7,234.13,233.6,233.92,11045.0,226.3392,226.7557,226.2424,226.5523,11045.0
2024-09-23 10:00:00,233.83,234.74,233.83,234.73,7477.0,226.4651,227.3465,226.4651,227.3368,7477.0
2024-09-23 10:05:00,234.48,234.48,234.13,234.23,3630.0,227.0946,227.0946,226.7557,226.8525,3630.0
2024-09-23 10:10:00,234.32,234.85,234.32,234.67,2877.0,226.9397,227.453,226.9397,227.2787,2877.0
2024-09-23 10:15:00,234.69,234.97,234.47,234.92,3148.0,227.298,227.5692,227.085,227.5208,3148.0
2024-09-23 10:20:00,235.0,235.35,234.96,234.97,2974.0,227.5983,227.9372,227.5595,227.5692,2974.0
2024-09-23 10:25:00,235.02,235.11,234.8,234.9,3242.0,227.6176,227.7048,227.4046,227.5014,3242.0
2024-09-23 10:30:00,235.0,235.18,234.81,235.13,2800.0,227.5983,227.7726,227.4143,227.7242,2800.0
2024-09-23 10:35:00,235.19,235.74,235.16,235.7,3520.0,227.7823,228.315,227.7532,228.2762,3520.0
2024-09-23 10:40:00,235.56,235.85,235.48,235.58,7207.0,228.1406,228.4215,228.0632,228.16,7207.0
2024-09-23 10:45:00,235.45,235.66,235.42,235.65,1200.0,228.0341,228.2375,228.005,228.2278,1200.0
2024-09-23 10:50:00,235.55,235.55,235.45,235.55,1763.0,228.1309,228.1309,228.0341,228.1309,1763.0
2024-09-23 10:55:00,235.54,235.88,235.52,235.62,3434.0,228.1213,228.4506,228.1019,228.1987,3434.0
2024-09-23 11:00:00,235.54,236.0,235.54,235.96,2255.0,228.1213,228.5668,228.1213,228.528,2255.0
2024-09-23 11:05:00,235.77,235.77,235.17,235.24,5522.0,228.344,228.344,227.7629,227.8307,5522.0
2024-09-23 11:10:00,235.27,235.36,234.73,234.85,2600.0,227.8598,227.9469,227.3368,227.453,2600.0
2024-09-23 11:15:00,234.89,235.11,234.67,234.75,12673.0,227.4917,227.7048,227.2787,227.3561,12673.0
2024-09-23 11:20:00,234.83,235.07,234.56,235.0,10220.0,227.4336,227.6661,227.1721,227.5983,10220.0
2024-09-23 11:25:00,235.0,235.1,234.79,234.99,5095.0,227.5983,227.6951,227.3949,227.5886,5095.0
2024-09-23 11:30:00,234.93,235.15,234.9,235.15,1165.0,227.5305,227.7435,227.5014,227.7435,1165.0
2024-09-23 11:35:00,235.08,235.37,234.94,234.94,2213.0,227.6758,227.9566,227.5402,227.5402,2213.0
2024-09-23 11:40:00,234.66,234.76,234.53,234.62,1116.0,227.269,227.3658,227.1431,227.2302,1116.0
2024-09-23 11:45:00,234.67,234.75,234.42,234.58,4295.0,227.2787,227.3561,227.0365,227.1915,4295.0
2024-09-23 11:50:00,234.56,234.86,234.55,234.79,2845.0,227.1721,227.4627,227.1624,227.3949,2845.0
2024-09-23 11:55:00,234.87,234.87,234.35,234.52,2169.0,227.4724,227.4724,226.9687,227.1334,2169.0
2024-09-23 12:00:00,234.48,234.51,234.24,234.27,3061.0,227.0946,227.1237,226.8622,226.8913,3061.0
2024-09-23 12:05:00,234.3,234.5,234.3,234.35,1900.0,226.9203,227.114,226.9203,226.9687,1900.0
2024-09-23 12:10:00,234.38,234.65,234.37,234.61,7059.0,226.9978,227.2593,226.9881,227.2206,7059.0
2024-09-23 12:15:00,234.52,234.84,234.52,234.84,3893.0,227.1334,227.4433,227.1334,227.4433,3893.0
2024-09-23 12:20:00,234.88,235.09,234.72,235.03,10375.0,227.4821,227.6854,227.3271,227.6273,10375.0
2024-09-23 12:25:00,235.1,235.38,234.64,234.64,5688.0,227.6951,227.9663,227.2496,227.2496,5688.0
2024-09-23 12:30:00,234.89,234.9,234.5,234.61,5160.0,227.4917,227.5014,227.114,227.2206,5160.0
2024-09-23 12:35:00,234.61,234.62,234.27,234.53,5800.0,227.2206,227.2302,226.8913,227.1431,5800.0
2024-09-23 12:40:00,234.52,234.61,234.25,234.25,2973.0,227.1334,227.2206,226.8719,226.8719,2973.0
2024-09-23 12:45:00,234.31,234.45,234.17,234.31,7785.0,226.93,227.0656,226.7944,226.93,7785.0
2024-09-23 12:50:00,234.39,234.64,234.34,234.36,14263.0,227.0075,227.2496,226.9591,226.9784,14263.0
2024-09-23 12:55:00,234.44,234.44,234.21,234.25,2222.0,227.0559,227.0559,226.8332,226.8719,2222.0
2024-09-23 13:00:00,234.25,234.27,234.11,234.15,12424.0,226.8719,226.8913,226.7363,226.775,12424.0
2024-09-23 13:05:00,234.25,234.31,234.0,234.01,1907.0,226.8719,226.93,226.6298,226.6395,1907.0
2024-09-23 13:10:00,234.23,234.34,234.12,234.24,3971.0,226.8525,226.9591,226.746,226.8622,3971.0
2024-09-23 13:15:00,234.25,234.32,234.11,234.32,3267.0,226.8719,226.9397,226.7363,226.9397,3267.0
2024-09-23 13:20:00,234.26,234.26,233.9,234.03,2935.0,226.8816,226.8816,226.5329,226.6588,2935.0
2024-09-23 13:25:00,233.99,234.1,233.97,234.1,2081.0,226.6201,226.7266,226.6007,226.7266,2081.0
2024-09-23 13:30:00,234.11,234.29,234.06,234.17,6686.0,226.7363,226.9106,226.6879,226.7944,6686.0
2024-09-23 13:35:00,234.21,234.3,234.13,234.26,2404.0,226.8332,226.9203,226.7557,226.8816,2404.0
2024-09-23 13:40:00,234.24,234.39,234.15,234.15,4399.0,226.8622,227.0075,226.775,226.775,4399.0
2024-09-23 13:45:00,234.05,234.22,234.05,234.15,1868.0,226.6782,226.8428,226.6782,226.775,1868.0
2024-09-23 13:50:00,234.16,234.23,234.08,234.16,2028.0,226.7847,226.8525,226.7072,226.7847,2028.0
2024-09-23 13:55:00,234.23,234.33,234.19,234.3,2215.0,226.8525,226.9494,226.8138,226.9203,2215.0
2024-09-23 14:00:00,234.29,234.54,234.19,234.47,6578.0,226.9106,227.1528,226.8138,227.085,6578.0
2024-09-23 14:05:00,234.53,234.55,234.43,234.48,3434.0,227.1431,227.1624,227.0462,227.0946,3434.0
2024-09-23 14:10:00,234.51,234.82,234.51,234.7,4774.0,227.1237,227.4239,227.1237,227.3077,4774.0
2024-09-23 14:15:00,234.77,235.0,234.71,234.92,5551.0,227.3755,227.5983,227.3174,227.5208,5551.0
2024-09-23 14:20:00,234.98,235.26,234.92,235.22,2919.0,227.5789,227.8501,227.5208,227.8113,2919.0
2024-09-23 14:25:00,235.21,235.36,235.11,235.34,8293.0,227.8017,227.9469,227.7048,227.9276,8293.0
2024-09-23 14:30:00,235.38,235.41,235.24,235.32,3353.0,227.9663,227.9954,227.8307,227.9082,3353.0
2024-09-23 14:35:00,235.32,235.34,235.04,235.09,4095.0,227.9082,227.9276,227.637,227.6854,4095.0
2024-09-23 14:40:00,235.1,235.22,235.05,235.17,3228.0,227.6951,227.8113,227.6467,227.7629,3228.0
2024-09-23 14:45:00,235.22,235.29,235.17,235.19,4841.0,227.8113,227.8791,227.7629,227.7823,4841.0
2024-09-23 14:50:00,235.2,235.23,235.02,235.09,4194.0,227.792,227.821,227.6176,227.6854,4194.0
2024-09-23 14:55:00,235.05,235.19,235.05,235.08,4321.0,227.6467,227.7823,227.6467,227.6758,4321.0
2024-09-23 15:00:00,235.08,235.08,234.68,234.7,6056.0,227.6758,227.6758,227.2883,227.3077,6056.0
2024-09-23 15:05:00,234.65,234.77,234.58,234.58,6979.0,227.2593,227.3755,227.1915,227.1915,6979.0
2024-09-23 15:10:00,234.59,234.72,234.48,234.68,5600.0,227.2012,227.3271,227.0946,227.2883,5600.0
2024-09-23 15:15:00,234.68,234.97,234.67,234.88,5449.0,227.2883,227.5692,227.2787,227.4821,5449.0
2024-09-23 15:20:00,234.93,235.0,234.83,234.89,4447.0,227.5305,227.5983,227.4336,227.4917,4447.0
2024-09-23 15:25:00,234.9,234.93,234.62,234.62,9113.0,227.5014,227.5305,227.2302,227.2302,9113.0
2024-09-23 15:30:00,234.7,234.92,234.62,234.84,13291.0,227.3077,227.5208,227.2302,227.4433,13291.0
2024-09-23 15:35:00,234.89,235.47,234.76,235.34,17077.0,227.4917,228.0535,227.3658,227.9276,17077.0
2024-09-23 15:40:00,235.31,235.31,235.06,235.16,7980.0,227.8985,227.8985,227.6564,227.7532,7980.0
2024-09-23 15:45:00,235.17,235.78,235.16,235.6,18427.0,227.7629,228.3537,227.7532,228.1794,18427.0
2024-09-23 15:50:00,235.62,235.83,235.49,235.76,22017.0,228.1987,228.4021,228.0728,228.3343,22017.0
2024-09-23 15:55:00,235.78,236.36,235.74,236.27,79106.0,228.3537,228.9154,228.315,228.8283,79106.0
2024-09-24 09:30:00,234.24,235.49,233.74,234.28,37151.0,226.8622,228.0728,226.378,226.9009,37151.0
2024-09-24 09:35:00,234.29,234.98,234.28,234.46,3650.0,226.9106,227.5789,226.9009,227.0753,3650.0
2024-09-24 09:40:00,234.22,234.47,233.89,234.21,14006.0,226.8428,227.085,226.5232,226.8332,14006.0
2024-09-24 09:45:00,234.49,235.19,234.33,235.19,9738.0,227.1043,227.7823,226.9494,227.7823,9738.0
2024-09-24 09:50:00,234.88,234.89,234.52,234.52,6119.0,227.4821,227.4917,227.1334,227.1334,6119.0
2024-09-24 09:55:00,234.51,234.62,234.46,234.46,1140.0,227.1237,227.2302,227.0753,227.0753,1140.0
2024-09-24 10:00:00,234.74,235.59,234.37,235.59,12896.0,227.3465,228.1697,226.9881,228.1697,12896.0
2024-09-24 10:05:00,235.45,235.8,235.07,235.8,9582.0,228.0341,228.3731,227.6661,228.3731,9582.0
2024-09-24 10:10:00,235.81,235.85,235.17,235.62,4827.0,228.3828,228.4215,227.7629,228.1987,4827.0
2024-09-24 10:15:00,235.68,235.9,235.49,235.49,5258.0,228.2569,228.4699,228.0728,228.0728,5258.0
2024-09-24 10:20:00,235.62,236.49,235.54,236.38,7415.0,228.1987,229.0413,228.1213,228.9348,7415.0
2024-09-24 10:25:00,236.37,236.51,235.94,236.18,8090.0,228.9251,229.0607,228.5087,228.7411,8090.0
2024-09-24 10:30:00,236.18,236.4,236.07,236.34,2506.0,228.7411,228.9542,228.6346,228.8961,2506.0
2024-09-24 10:35:00,236.22,236.53,236.22,236.41,4282.0,228.7798,229.0801,228.7798,228.9639,4282.0
2024-09-24 10:40:00,236.45,236.81,236.45,236.6,4535.0,229.0026,229.3513,229.0026,229.1479,4535.0
2024-09-24 10:45:00,236.59,236.59,236.09,236.18,12524.0,229.1382,229.1382,228.6539,228.7411,12524.0
2024-09-24 10:50:00,236.2,236.32,235.93,236.3,7605.0,228.7605,228.8767,228.499,228.8573,7605.0
2024-09-24 10:55:00,236.3,236.79,236.3,236.7,8263.0,228.8573,229.3319,228.8573,229.2447,8263.0
2024-09-24 11:00:00,236.46,236.55,236.36,236.37,5888.0,229.0123,229.0995,228.9154,228.9251,5888.0
2024-09-24 11:05:00,236.38,236.38,236.04,236.12,3254.0,228.9348,228.9348,228.6055,228.683,3254.0
2024-09-24 11:10:00,236.06,236.24,236.05,236.12,6461.0,228.6249,228.7992,228.6152,228.683,6461.0
2024-09-24 11:15:00,236.16,236.28,236.04,236.08,3769.0,228.7217,228.838,228.6055,228.6443,3769.0
2024-09-24 11:20:00,236.1,236.18,236.02,236.03,4987.0,228.6636,228.7411,228.5861,228.5958,4987.0
2024-09-24 11:25:00,236.12,236.23,235.7,235.72,2210.0,228.683,228.7895,228.2762,228.2956,2210.0
2024-09-24 11:30:00,235.8,235.9,235.65,235.79,7467.0,228.3731,228.4699,228.2278,228.3634,7467.0
2024-09-24 11:35:00,235.69,235.71,235.32,235.54,4332.0,228.2665,228.2859,227.9082,228.1213,4332.0
2024-09-24 11:40:00,235.45,235.55,235.33,235.48,6892.0,228.0341,228.1309,227.9179,228.0632,6892.0
2024-09-24 11:45:00,235.48,235.48,235.25,235.25,5864.0,228.0632,228.0632,227.8404,227.8404,5864.0
2024-09-24 11:50:00,235.3,235.32,234.85,235.03,14451.0,227.8888,227.9082,227.453,227.6273,14451.0
2024-09-24 11:55:00,234.97,235.02,234.77,234.78,5708.0,227.5692,227.6176,227.3755,227.3852,5708.0
2024-09-24 12:00:00,234.84,234.84,234.36,234.74,4402.0,227.4433,227.4433,226.9784,227.3465,4402.0
2024-09-24 12:05:00,234.73,235.17,234.71,235.17,2981.0,227.3368,227.7629,227.3174,227.7629,2981.0
2024-09-24 12:10:00,235.05,235.07,234.94,235.05,2428.0,227.6467,227.6661,227.5402,227.6467,2428.0
2024-09-24 12:15:00,235.05,235.34,234.97,234.97,4687.0,227.6467,227.9276,227.5692,227.5692,4687.0
2024-09-24 12:20:00,235.13,235.18,234.89,235.18,4163.0,227.7242,227.7726,227.4917,227.7726,4163.0
2024-09-24 12:25:00,235.3,235.39,235.2,235.28,1170.0,227.8888,227.976,227.792,227.8695,1170.0
2024-09-24 12:30:00,235.28,235.28,235.01,235.22,3506.0,227.8695,227.8695,227.608,227.8113,3506.0
2024-09-24 12:35:00,235.22,235.42,235.14,235.29,5763.0,227.8113,228.005,227.7339,227.8791,5763.0
2024-09-24 12:40:00,235.29,235.38,235.08,235.31,9776.0,227.8791,227.9663,227.6758,227.8985,9776.0
2024-09-24 12:45:00,235.25,235.28,234.95,235.09,6698.0,227.8404,227.8695,227.5498,227.6854,6698.0
2024-09-24 12:50:00,235.08,235.69,235.07,235.66,6600.0,227.6758,228.2665,227.6661,228.2375,6600.0
2024-09-24 12:55:00,235.63,235.79,235.6,235.77,8917.0,228.2084,228.3634,228.1794,228.344,8917.0
2024-09-24 13:00:00,235.77,236.09,235.7,236.09,8372.0,228.344,228.6539,228.2762,228.6539,8372.0
2024-09-24 13:05:00,236.06,236.45,236.05,236.45,7053.0,228.6249,229.0026,228.6152,229.0026,7053.0
2024-09-24 13:10:00,236.43,236.71,236.42,236.71,2512.0,228.9832,229.2544,228.9735,229.2544,2512.0
2024-09-24 13:15:00,236.73,236.73,236.4,236.46,6825.0,229.2738,229.2738,228.9542,229.0123,6825.0
2024-09-24 13:20:00,236.55,236.65,236.53,236.55,1469.0,229.0995,229.1963,229.0801,229.0995,1469.0
2024-09-24 13:25:00,236.56,236.65,236.47,236.63,2404.0,229.1091,229.1963,229.022,229.1769,2404.0
2024-09-24 13:30:00,236.64,236.82,236.54,236.73,3712.0,229.1866,229.3609,229.0898,229.2738,3712.0
2024-09-24 13:35:00,236.77,236.8,236.55,236.69,3918.0,229.3125,229.3416,229.0995,229.235,3918.0
2024-09-24 13:40:00,236.7,236.7,236.46,236.52,2212.0,229.2447,229.2447,229.0123,229.0704,2212.0
2024-09-24 13:45:00,236.46,236.56,236.38,236.41,2070.0,229.0123,229.1091,228.9348,228.9639,2070.0
2024-09-24 13:50:00,236.42,236.52,236.09,236.33,16268.0,228.9735,229.0704,228.6539,228.8864,16268.0
2024-09-24 13:55:00,236.37,236.54,236.37,236.5,3543.0,228.9251,229.0898,228.9251,229.051,3543.0
2024-09-24 14:00:00,236.5,236.64,236.33,236.43,5393.0,229.051,229.1866,228.8864,228.9832,5393.0
2024-09-24 14:05:00,236.43,236.53,236.19,236.19,16516.0,228.9832,229.0801,228.7508,228.7508,16516.0
2024-09-24 14:10:00,236.31,236.46,236.19,236.46,2547.0,228.867,229.0123,228.7508,229.0123,2547.0
2024-09-24 14:15:00,236.39,236.55,236.28,236.53,5321.0,228.9445,229.0995,228.838,229.0801,5321.0
2024-09-24 14:20:00,236.54,236.61,236.37,236.55,3320.0,229.0898,229.1576,228.9251,229.0995,3320.0
2024-09-24 14:25:00,236.55,236.7,236.48,236.68,3437.0,229.0995,229.2447,229.0317,229.2254,3437.0
2024-09-24 14:30:00,236.68,236.68,236.47,236.5,2536.0,229.2254,229.2254,229.022,229.051,2536.0
2024-09-24 14:35:00,236.5,236.76,236.42,236.76,3190.0,229.051,229.3028,228.9735,229.3028,3190.0
2024-09-24 14:40:00,236.83,236.87,236.79,236.87,4181.0,229.3706,229.4094,229.3319,229.4094,4181.0
2024-09-24 14:45:00,236.87,237.02,236.69,236.74,3984.0,229.4094,229.5546,229.235,229.2835,3984.0
2024-09-24 14:50:00,236.65,236.86,236.41,236.41,5358.0,229.1963,229.3997,228.9639,228.9639,5358.0
2024-09-24 14:55:00,236.49,236.52,236.38,236.46,3076.0,229.0413,229.0704,228.9348,229.0123,3076.0
2024-09-24 15:00:00,236.36,236.52,236.27,236.52,3045.0,228.9154,229.0704,228.8283,229.0704,3045.0
2024-09-24 15:05:00,236.31,236.54,236.0,236.01,8544.0,228.867,229.0898,228.5668,228.5765,8544.0
2024-09-24 15:10:00,235.96,236.49,235.9,236.44,12158.0,228.528,229.0413,228.4699,228.9929,12158.0
2024-09-24 15:15:00,236.43,236.48,236.2,236.44,13377.0,228.9832,229.0317,228.7605,228.9929,13377.0
2024-09-24 15:20:00,236.48,236.48,235.96,235.96,5545.0,229.0317,229.0317,228.528,228.528,5545.0
2024-09-24 15:25:00,235.97,236.1,235.95,235.97,1917.0,228.5377,228.6636,228.5183,228.5377,1917.0
2024-09-24 15:30:00,236.06,236.25,235.77,235.95,8005.0,228.6249,228.8089,228.344,228.5183,8005.0
2024-09-24 15:35:00,235.96,235.96,235.37,235.54,5778.0,228.528,228.528,227.9566,228.1213,5778.0
2024-09-24 15:40:00,235.48,235.74,235.47,235.71,5335.0,228.0632,228.315,228.0535,228.2859,5335.0
2024-09-24 15:45:00,235.71,236.22,235.71,236.13,14264.0,228.2859,228.7798,228.2859,228.6927,14264.0
2024-09-24 15:50:00,236.23,236.55,236.18,236.43,34188.0,228.7895,229.0995,228.7411,228.9832,34188.0
2024-09-24 15:55:00,236.31,236.66,236.25,236.61,72806.0,228.867,229.206,228.8089,229.1576,72806.0
2024-09-25 09:30:00,236.58,237.88,236.01,237.3,50576.0,229.1285,230.3876,228.5765,229.8258,50576.0
2024-09-25 09:35:00,237.59,238.34,237.39,237.47,5690.0,230.1067,230.8331,229.913,229.9905,5690.0
2024-09-25 09:40:00,237.76,237.97,237.5,237.8,2078.0,230.2713,230.4747,230.0195,230.3101,2078.0
2024-09-25 09:45:00,237.56,238.18,237.56,237.71,3676.0,230.0776,230.6781,230.0776,230.2229,3676.0
2024-09-25 09:50:00,237.89,238.28,236.94,236.94,8503.0,230.3972,230.775,229.4772,229.4772,8503.0
2024-09-25 09:55:00,236.94,236.95,236.34,236.49,13934.0,229.4772,229.4869,228.8961,229.0413,13934.0
2024-09-25 10:00:00,236.45,236.62,236.06,236.46,4276.0,229.0026,229.1672,228.6249,229.0123,4276.0
2024-09-25 10:05:00,236.28,236.57,236.2,236.29,4826.0,228.838,229.1188,228.7605,228.8476,4826.0
2024-09-25 10:10:00,236.22,236.45,235.67,235.83,7475.0,228.7798,229.0026,228.2472,228.4021,7475.0
2024-09-25 10:15:00,235.71,236.02,235.4,235.4,4674.0,228.2859,228.5861,227.9857,227.9857,4674.0
2024-09-25 10:20:00,235.42,235.85,235.41,235.76,13214.0,228.005,228.4215,227.9954,228.3343,13214.0
2024-09-25 10:25:00,235.79,236.3,235.59,236.3,5465.0,228.3634,228.8573,228.1697,228.8573,5465.0
2024-09-25 10:30:00,236.23,236.43,236.06,236.11,5653.0,228.7895,228.9832,228.6249,228.6733,5653.0
2024-09-25 10:35:00,236.04,236.18,235.92,236.07,4318.0,228.6055,228.7411,228.4893,228.6346,4318.0
2024-09-25 10:40:00,236.03,236.1,236.03,236.1,217.0,228.5958,228.6636,228.5958,228.6636,217.0
2024-09-25 10:45:00,236.08,236.08,235.36,235.55,7539.0,228.6443,228.6443,227.9469,228.1309,7539.0
2024-09-25 10:50:00,235.51,236.13,235.5,236.13,4609.0,228.0922,228.6927,228.0825,228.6927,4609.0
2024-09-25 10:55:00,236.04,236.24,236.03,236.14,1523.0,228.6055,228.7992,228.5958,228.7024,1523.0
2024-09-25 11:00:00,236.28,236.54,236.15,236.39,3467.0,228.838,229.0898,228.712,228.9445,3467.0
2024-09-25 11:05:00,236.28,236.4,236.25,236.27,2408.0,228.838,228.9542,228.8089,228.8283,2408.0
2024-09-25 11:10:00,236.24,236.62,236.23,236.62,4596.0,228.7992,229.1672,228.7895,229.1672,4596.0
2024-09-25 11:15:00,236.63,236.63,236.39,236.5,3500.0,229.1769,229.1769,228.9445,229.051,3500.0
2024-09-25 11:20:00,236.53,236.62,236.48,236.59,1106.0,229.0801,229.1672,229.0317,229.1382,1106.0
2024-09-25 11:25:00,236.67,236.75,236.56,236.56,1134.0,229.2157,229.2932,229.1091,229.1091,1134.0
2024-09-25 11:30:00,236.67,236.78,236.43,236.7,2577.0,229.2157,229.3222,228.9832,229.2447,2577.0
2024-09-25 11:35:00,236.8,236.8,236.6,236.77,826.0,229.3416,229.3416,229.1479,229.3125,826.0
2024-09-25 11:40:00,236.84,237.0,236.77,236.95,1352.0,229.3803,229.5353,229.3125,229.4869,1352.0
2024-09-25 11:45:00,237.0,237.06,236.97,237.06,1954.0,229.5353,229.5934,229.5062,229.5934,1954.0
2024-09-25 11:50:00,236.92,236.92,236.34,236.69,4869.0,229.4578,229.4578,228.8961,229.235,4869.0
2024-09-25 11:55:00,236.56,236.7,236.55,236.7,1172.0,229.1091,229.2447,229.0995,229.2447,1172.0
2024-09-25 12:00:00,236.49,236.66,236.49,236.54,1092.0,229.0413,229.206,229.0413,229.0898,1092.0
2024-09-25 12:05:00,236.64,236.93,236.63,236.78,5165.0,229.1866,229.4675,229.1769,229.3222,5165.0
2024-09-25 12:10:00,236.67,236.68,236.62,236.62,727.0,229.2157,229.2254,229.1672,229.1672,727.0
2024-09-25 12:15:00,236.67,236.67,236.32,236.45,2666.0,229.2157,229.2157,228.8767,229.0026,2666.0
2024-09-25 12:20:00,236.45,236.7,236.21,236.7,2110.0,229.0026,229.2447,228.7702,229.2447,2110.0
2024-09-25 12:25:00,236.77,236.77,236.56,236.56,627.0,229.3125,229.3125,229.1091,229.1091,627.0
2024-09-25 12:30:00,236.56,236.67,236.51,236.67,877.0,229.1091,229.2157,229.0607,229.2157,877.0
2024-09-25 12:35:00,236.66,236.67,236.42,236.42,2083.0,229.206,229.2157,228.9735,228.9735,2083.0
2024-09-25 12:40:00,236.44,236.45,236.13,236.39,2131.0,228.9929,229.0026,228.6927,228.9445,2131.0
2024-09-25 12:45:00,236.34,236.44,236.33,236.44,932.0,228.8961,228.9929,228.8864,228.9929,932.0
2024-09-25 12:50:00,236.44,236.63,236.43,236.53,1015.0,228.9929,229.1769,228.9832,229.0801,1015.0
2024-09-25 12:55:00,236.61,236.61,236.27,236.47,1538.0,229.1576,229.1576,228.8283,229.022,1538.0
2024-09-25 13:00:00,236.35,236.53,236.27,236.52,2484.0,228.9058,229.0801,228.8283,229.0704,2484.0
2024-09-25 13:05:00,236.42,236.53,236.25,236.25,5563.0,228.9735,229.0801,228.8089,228.8089,5563.0
2024-09-25 13:10:00,236.27,236.4,236.22,236.28,2756.0,228.8283,228.9542,228.7798,228.838,2756.0
2024-09-25 13:15:00,236.28,236.41,236.12,236.2,4723.0,228.838,228.9639,228.683,228.7605,4723.0
2024-09-25 13:20:00,236.26,236.38,236.22,236.26,3294.0,228.8186,228.9348,228.7798,228.8186,3294.0
2024-09-25 13:25:00,236.22,236.24,235.99,236.03,2063.0,228.7798,228.7992,228.5571,228.5958,2063.0
2024-09-25 13:30:00,235.94,235.97,235.69,235.71,7126.0,228.5087,228.5377,228.2665,228.2859,7126.0
2024-09-25 13:35:00,235.72,235.87,235.63,235.68,4376.0,228.2956,228.4409,228.2084,228.2569,4376.0
2024-09-25 13:40:00,235.63,235.9,235.41,235.9,4842.0,228.2084,228.4699,227.9954,228.4699,4842.0
2024-09-25 13:45:00,235.84,236.1,235.78,236.09,3359.0,228.4118,228.6636,228.3537,228.6539,3359.0
2024-09-25 13:50:00,236.09,236.32,236.09,236.25,1287.0,228.6539,228.8767,228.6539,228.8089,1287.0
2024-09-25 13:55:00,236.26,236.37,236.19,236.31,2105.0,228.8186,228.9251,228.7508,228.867,2105.0
2024-09-25 14:00:00,236.36,236.46,236.16,236.46,3677.0,228.9154,229.0123,228.7217,229.0123,3677.0
2024-09-25 14:05:00,236.39,236.48,236.32,236.41,1010.0,228.9445,229.0317,228.8767,228.9639,1010.0
2024-09-25 14:10:00,236.53,236.53,236.32,236.4,1942.0,229.0801,229.0801,228.8767,228.9542,1942.0
2024-09-25 14:15:00,236.32,236.41,236.21,236.41,1867.0,228.8767,228.9639,228.7702,228.9639,1867.0
2024-09-25 14:20:00,236.33,236.59,236.3,236.42,9341.0,228.8864,229.1382,228.8573,228.9735,9341.0
2024-09-25 14:25:00,236.42,236.5,236.31,236.46,1853.0,228.9735,229.051,228.867,229.0123,1853.0
2024-09-25 14:30:00,236.43,236.5,236.38,236.47,1687.0,228.9832,229.051,228.9348,229.022,1687.0
2024-09-25 14:35:00,236.47,236.81,236.38,236.71,7131.0,229.022,229.3513,228.9348,229.2544,7131.0
2024-09-25 14:40:00,236.81,236.81,236.62,236.71,3032.0,229.3513,229.3513,229.1672,229.2544,3032.0
2024-09-25 14:45:00,236.7,236.74,236.51,236.53,4140.0,229.2447,229.2835,229.0607,229.0801,4140.0
2024-09-25 14:50:00,236.53,236.8,236.44,236.8,6259.0,229.0801,229.3416,228.9929,229.3416,6259.0
2024-09-25 14:55:00,236.72,236.93,236.66,236.71,5503.0,229.2641,229.4675,229.206,229.2544,5503.0
2024-09-25 15:00:00,236.64,236.68,236.39,236.51,4065.0,229.1866,229.2254,228.9445,229.0607,4065.0
2024-09-25 15:05:00,236.54,236.58,236.36,236.36,3103.0,229.0898,229.1285,228.9154,228.9154,3103.0
2024-09-25 15:10:00,236.42,236.5,236.27,236.42,4424.0,228.9735,229.051,228.8283,228.9735,4424.0
2024-09-25 15:15:00,236.47,236.53,236.3,236.33,1431.0,229.022,229.0801,228.8573,228.8864,1431.0
2024-09-25 15:20:00,236.29,236.32,236.05,236.05,3206.0,228.8476,228.8767,228.6152,228.6152,3206.0
2024-09-25 15:25:00,236.11,236.11,235.66,235.69,10157.0,228.6733,228.6733,228.2375,228.2665,10157.0
2024-09-25 15:30:00,235.77,235.84,235.69,235.75,4962.0,228.344,228.4118,228.2665,228.3246,4962.0
2024-09-25 15:35:00,235.75,235.75,235.23,235.33,7800.0,228.3246,228.3246,227.821,227.9179,7800.0
2024-09-25 15:40:00,235.25,235.37,235.16,235.37,22967.0,227.8404,227.9566,227.7532,227.9566,22967.0
2024-09-25 15:45:00,235.37,235.37,235.2,235.29,8951.0,227.9566,227.9566,227.792,227.8791,8951.0
2024-09-25 15:50:00,235.32,235.86,235.26,235.81,17095.0,227.9082,228.4312,227.8501,228.3828,17095.0
2024-09-25 15:55:00,235.81,235.92,235.54,235.55,31001.0,228.3828,228.4893,228.1213,228.1309,31001.0
2024-09-26 09:30:00,233.12,234.02,232.03,233.28,47891.0,225.7775,226.6491,224.7218,225.9324,47891.0
2024-09-26 09:35:00,233.41,233.77,232.6,232.66,29311.0,226.0584,226.407,225.2739,225.332,29311.0
2024-09-26 09:40:00,232.89,232.89,231.57,231.9,23110.0,225.5547,225.5547,224.2763,224.5959,23110.0
2024-09-26 09:45:00,231.95,232.2,231.05,232.08,20278.0,224.6443,224.8865,223.7727,224.7702,20278.0
2024-09-26 09:50:00,231.88,232.39,231.75,232.0,6202.0,224.5765,225.0705,224.4506,224.6928,6202.0
2024-09-26 09:55:00,231.99,232.51,231.95,232.22,5255.0,224.6831,225.1867,224.6443,224.9058,5255.0
2024-09-26 10:00:00,232.23,232.57,231.2,231.45,13851.0,224.9155,225.2448,223.918,224.1601,13851.0
2024-09-26 10:05:00,231.45,231.68,231.0,231.39,11144.0,224.1601,224.3828,223.7243,224.102,11144.0
2024-09-26 10:10:00,231.5,232.09,231.49,231.91,15059.0,224.2085,224.7799,224.1988,224.6056,15059.0
2024-09-26 10:15:00,231.95,232.61,231.83,232.14,33650.0,224.6443,225.2835,224.5281,224.8284,33650.0
2024-09-26 10:20:00,232.17,232.17,231.71,231.8,3238.0,224.8574,224.8574,224.4119,224.4991,3238.0
2024-09-26 10:25:00,231.72,231.92,231.56,231.77,14781.0,224.4216,224.6153,224.2666,224.47,14781.0
2024-09-26 10:30:00,231.84,232.14,231.83,231.92,20167.0,224.5378,224.8284,224.5281,224.6153,20167.0
2024-09-26 10:35:00,231.96,232.26,231.77,232.22,16164.0,224.654,224.9446,224.47,224.9058,16164.0
2024-09-26 10:40:00,232.27,232.38,231.78,232.02,11248.0,224.9543,225.0608,224.4797,224.7121,11248.0
2024-09-26 10:45:00,232.02,232.32,231.7,231.76,73710.0,224.7121,225.0027,224.4022,224.4603,73710.0
2024-09-26 10:50:00,231.76,232.99,231.76,232.68,40981.0,224.4603,225.6516,224.4603,225.3513,40981.0
2024-09-26 10:55:00,232.69,233.04,232.12,232.75,16972.0,225.361,225.7,224.809,225.4191,16972.0
2024-09-26 11:00:00,232.77,233.4,232.68,232.84,11423.0,225.4385,226.0487,225.3513,225.5063,11423.0
2024-09-26 11:05:00,232.89,232.89,232.26,232.61,5151.0,225.5547,225.5547,224.9446,225.2835,5151.0
2024-09-26 11:10:00,232.48,232.75,232.06,232.2,6646.0,225.1576,225.4191,224.7509,224.8865,6646.0
2024-09-26 11:15:00,231.84,231.96,231.35,231.89,4934.0,224.5378,224.654,224.0632,224.5862,4934.0
2024-09-26 11:20:00,232.15,232.21,231.76,232.03,17048.0,224.838,224.8961,224.4603,224.7218,17048.0
2024-09-26 11:25:00,232.09,232.15,231.15,231.22,12144.0,224.7799,224.838,223.8695,223.9373,12144.0
2024-09-26 11:30:00,231.19,231.44,231.03,231.31,5421.0,223.9083,224.1504,223.7533,224.0245,5421.0
2024-09-26 11:35:00,231.22,231.33,231.0,231.28,10818.0,223.9373,224.0439,223.7243,223.9954,10818.0
2024-09-26 11:40:00,231.28,231.59,231.16,231.17,8920.0,223.9954,224.2957,223.8792,223.8889,8920.0
2024-09-26 11:45:00,231.2,231.31,231.0,231.01,8120.0,223.918,224.0245,223.7243,223.7339,8120.0
2024-09-26 11:50:00,231.01,231.36,231.01,231.19,7082.0,223.7339,224.0729,223.7339,223.9083,7082.0
2024-09-26 11:55:00,231.17,231.25,230.71,230.83,18860.0,223.8889,223.9664,223.4434,223.5596,18860.0
2024-09-26 12:00:00,230.83,231.25,230.72,231.08,13697.0,223.5596,223.9664,223.4531,223.8017,13697.0
2024-09-26 12:05:00,231.14,231.61,231.0,231.2,6716.0,223.8598,224.315,223.7243,223.918,6716.0
2024-09-26 12:10:00,231.21,231.33,230.62,230.99,7863.0,223.9276,224.0439,223.3562,223.7146,7863.0
2024-09-26 12:15:00,230.8,231.02,230.6,231.02,4313.0,223.5306,223.7436,223.3369,223.7436,4313.0
2024-09-26 12:20:00,230.91,231.23,230.72,230.72,6408.0,223.6371,223.947,223.4531,223.4531,6408.0
2024-09-26 12:25:00,230.75,230.86,230.42,230.6,4277.0,223.4821,223.5887,223.1625,223.3369,4277.0
2024-09-26 12:30:00,230.37,230.59,230.29,230.59,4095.0,223.1141,223.3272,223.0366,223.3272,4095.0
2024-09-26 12:35:00,230.68,230.93,230.48,230.61,16036.0,223.4143,223.6565,223.2206,223.3465,16036.0
2024-09-26 12:40:00,230.47,230.63,230.37,230.38,5193.0,223.211,223.3659,223.1141,223.1238,5193.0
2024-09-26 12:45:00,230.52,230.95,230.48,230.78,10990.0,223.2594,223.6758,223.2206,223.5112,10990.0
2024-09-26 12:50:00,230.87,231.15,230.57,230.84,26818.0,223.5984,223.8695,223.3078,223.5693,26818.0
2024-09-26 12:55:00,230.75,230.92,230.61,230.62,40936.0,223.4821,223.6468,223.3465,223.3562,40936.0
2024-09-26 13:00:00,230.51,230.88,230.51,230.7,10535.0,223.2497,223.608,223.2497,223.4337,10535.0
2024-09-26 13:05:00,230.69,230.88,230.64,230.76,4384.0,223.424,223.608,223.3756,223.4918,4384.0
2024-09-26 13:10:00,230.76,230.84,230.38,230.53,12291.0,223.4918,223.5693,223.1238,223.2691,12291.0
2024-09-26 13:15:00,230.54,230.87,230.36,230.83,8878.0,223.2787,223.5984,223.1044,223.5596,8878.0
2024-09-26 13:20:00,230.78,230.9,230.74,230.77,2941.0,223.5112,223.6274,223.4724,223.5015,2941.0
2024-09-26 13:25:00,230.77,231.14,230.76,231.01,11400.0,223.5015,223.8598,223.4918,223.7339,11400.0
2024-09-26 13:30:00,231.02,231.27,230.89,231.11,13147.0,223.7436,223.9858,223.6177,223.8308,13147.0
2024-09-26 13:35:00,231.11,231.36,231.1,231.28,11750.0,223.8308,224.0729,223.8211,223.9954,11750.0
2024-09-26 13:40:00,231.13,231.19,230.91,231.16,6209.0,223.8502,223.9083,223.6371,223.8792,6209.0
2024-09-26 13:45:00,231.08,231.18,230.88,231.06,6477.0,223.8017,223.8986,223.608,223.7824,6477.0
2024-09-26 13:50:00,231.06,231.24,230.89,230.91,5742.0,223.7824,223.9567,223.6177,223.6371,5742.0
2024-09-26 13:55:00,230.91,231.17,230.8,231.11,3890.0,223.6371,223.8889,223.5306,223.8308,3890.0
2024-09-26 14:00:00,231.0,231.18,230.9,231.1,11520.0,223.7243,223.8986,223.6274,223.8211,11520.0
2024-09-26 14:05:00,231.11,231.36,231.11,231.23,9710.0,223.8308,224.0729,223.8308,223.947,9710.0
2024-09-26 14:10:00,231.16,231.42,231.15,231.3,4860.0,223.8792,224.131,223.8695,224.0148,4860.0
2024-09-26 14:15:00,231.31,231.65,231.25,231.49,34684.0,224.0245,224.3538,223.9664,224.1988,34684.0
2024-09-26 14:20:00,231.39,231.6,231.38,231.49,5191.0,224.102,224.3054,224.0923,224.1988,5191.0
2024-09-26 14:25:00,231.49,231.49,231.18,231.26,9687.0,224.1988,224.1988,223.8986,223.9761,9687.0
2024-09-26 14:30:00,231.18,231.43,231.12,231.37,5877.0,223.8986,224.1407,223.8405,224.0826,5877.0
2024-09-26 14:35:00,231.41,231.47,231.21,231.47,5021.0,224.1213,224.1795,223.9276,224.1795,5021.0
2024-09-26 14:40:00,231.5,231.58,231.25,231.4,2800.0,224.2085,224.286,223.9664,224.1117,2800.0
2024-09-26 14:45:00,231.39,231.61,231.26,231.37,10367.0,224.102,224.315,223.9761,224.0826,10367.0
2024-09-26 14:50:00,231.37,231.48,231.21,231.44,6418.0,224.0826,224.1891,223.9276,224.1504,6418.0
2024-09-26 14:55:00,231.4,231.4,231.07,231.11,6812.0,224.1117,224.1117,223.7921,223.8308,6812.0
2024-09-26 15:00:00,231.14,231.28,230.99,231.05,3410.0,223.8598,223.9954,223.7146,223.7727,3410.0
2024-09-26 15:05:00,231.06,231.16,230.87,230.96,64598.0,223.7824,223.8792,223.5984,223.6855,64598.0
2024-09-26 15:10:00,230.95,231.16,230.69,231.09,17791.0,223.6758,223.8792,223.424,223.8114,17791.0
2024-09-26 15:15:00,231.16,231.16,230.88,230.94,4519.0,223.8792,223.8792,223.608,223.6661,4519.0
2024-09-26 15:20:00,230.9,231.05,230.64,230.83,9079.0,223.6274,223.7727,223.3756,223.5596,9079.0
2024-09-26 15:25:00,230.79,231.05,230.64,230.83,7911.0,223.5209,223.7727,223.3756,223.5596,7911.0
2024-09-26 15:30:00,230.83,230.98,230.34,230.41,9438.0,223.5596,223.7049,223.085,223.1528,9438.0
2024-09-26 15:35:00,230.41,230.64,230.37,230.42,7222.0,223.1528,223.3756,223.1141,223.1625,7222.0
2024-09-26 15:40:00,230.38,231.07,230.26,231.03,23734.0,223.1238,223.7921,223.0076,223.7533,23734.0
2024-09-26 15:45:00,231.03,231.52,230.91,231.43,25660.0,223.7533,224.2279,223.6371,224.1407,25660.0
2024-09-26 15:50:00,231.51,232.11,231.42,232.05,60837.0,224.2182,224.7993,224.131,224.7412,60837.0
2024-09-26 15:55:00,232.07,232.31,231.73,231.74,150783.0,224.7606,224.993,224.4313,224.441,150783.0
2024-09-27 09:30:00,233.11,233.5,232.21,232.86,61321.0,225.7678,226.1455,224.8961,225.5257,61321.0
2024-09-27 09:35:00,232.81,233.35,232.49,232.6,16256.0,225.4772,226.0002,225.1673,225.2739,16256.0
2024-09-27 09:40:00,232.62,232.63,232.0,232.04,9542.0,225.2932,225.3029,224.6928,224.7315,9542.0
2024-09-27 09:45:00,231.99,232.03,231.39,231.5,14972.0,224.6831,224.7218,224.102,224.2085,14972.0
2024-09-27 09:50:00,231.5,232.36,231.46,232.36,18553.0,224.2085,225.0414,224.1698,225.0414,18553.0
2024-09-27 09:55:00,232.37,232.78,231.95,232.13,11562.0,225.0511,225.4482,224.6443,224.8187,11562.0
2024-09-27 10:00:00,232.22,232.48,231.8,231.99,13166.0,224.9058,225.1576,224.4991,224.6831,13166.0
2024-09-27 10:05:00,232.1,232.55,231.88,232.15,18047.0,224.7896,225.2254,224.5765,224.838,18047.0
2024-09-27 10:10:00,231.88,231.94,231.45,231.59,19490.0,224.5765,224.6347,224.1601,224.2957,19490.0
2024-09-27 10:15:00,231.57,232.17,231.57,232.16,28345.0,224.2763,224.8574,224.2763,224.8477,28345.0
2024-09-27 10:20:00,232.16,232.5,232.05,232.42,22417.0,224.8477,225.177,224.7412,225.0995,22417.0
2024-09-27 10:25:00,232.4,232.64,232.25,232.25,29626.0,225.0802,225.3126,224.9349,224.9349,29626.0
2024-09-27 10:30:00,232.4,232.8,232.4,232.71,37039.0,225.0802,225.4676,225.0802,225.3804,37039.0
2024-09-27 10:35:00,232.75,233.28,232.75,233.14,71813.0,225.4191,225.9324,225.4191,225.7969,71813.0
2024-09-27 10:40:00,233.14,233.25,232.65,232.68,12249.0,225.7969,225.9034,225.3223,225.3513,12249.0
2024-09-27 10:45:00,232.61,232.79,232.46,232.46,6737.0,225.2835,225.4579,225.1383,225.1383,6737.0
2024-09-27 10:50:00,232.56,232.67,231.9,231.92,7131.0,225.2351,225.3417,224.5959,224.6153,7131.0
2024-09-27 10:55:00,231.86,231.86,231.51,231.59,17207.0,224.5572,224.5572,224.2182,224.2957,17207.0
2024-09-27 11:00:00,231.71,231.99,231.55,231.99,18252.0,224.4119,224.6831,224.2569,224.6831,18252.0
2024-09-27 11:05:00,231.99,233.26,231.96,233.16,23829.0,224.6831,225.9131,224.654,225.8162,23829.0
2024-09-27 11:10:00,233.1,233.2,232.92,233.06,11019.0,225.7581,225.855,225.5838,225.7194,11019.0
2024-09-27 11:15:00,233.04,233.11,232.63,232.76,15432.0,225.7,225.7678,225.3029,225.4288,15432.0
2024-09-27 11:20:00,232.75,232.91,232.74,232.91,13566.0,225.4191,225.5741,225.4095,225.5741,13566.0
2024-09-27 11:25:00,232.91,232.91,232.49,232.49,12471.0,225.5741,225.5741,225.1673,225.1673,12471.0
2024-09-27 11:30:00,232.57,232.76,232.45,232.71,14145.0,225.2448,225.4288,225.1286,225.3804,14145.0
2024-09-27 11:35:00,232.58,232.72,232.5,232.53,3067.0,225.2545,225.3901,225.177,225.2061,3067.0
2024-09-27 11:40:00,232.58,232.61,232.29,232.35,8250.0,225.2545,225.2835,224.9736,225.0317,8250.0
2024-09-27 11:45:00,232.4,232.57,232.32,232.43,5668.0,225.0802,225.2448,225.0027,225.1092,5668.0
2024-09-27 11:50:00,232.45,232.45,232.18,232.33,3424.0,225.1286,225.1286,224.8671,225.0124,3424.0
2024-09-27 11:55:00,232.33,232.72,232.24,232.7,4802.0,225.0124,225.3901,224.9252,225.3707,4802.0
2024-09-27 12:00:00,232.68,232.68,232.47,232.59,5947.0,225.3513,225.3513,225.148,225.2642,5947.0
2024-09-27 12:05:00,232.59,232.69,232.42,232.62,21038.0,225.2642,225.361,225.0995,225.2932,21038.0
2024-09-27 12:10:00,232.62,232.73,232.53,232.69,36666.0,225.2932,225.3998,225.2061,225.361,36666.0
2024-09-27 12:15:00,232.68,232.75,232.58,232.68,4011.0,225.3513,225.4191,225.2545,225.3513,4011.0
2024-09-27 12:20:00,232.69,232.74,232.28,232.44,16152.0,225.361,225.4095,224.9639,225.1189,16152.0
2024-09-27 12:25:00,232.44,232.52,232.06,232.24,19488.0,225.1189,225.1964,224.7509,224.9252,19488.0
2024-09-27 12:30:00,232.24,232.34,232.13,232.13,3263.0,224.9252,225.0221,224.8187,224.8187,3263.0
2024-09-27 12:35:00,232.15,232.34,232.14,232.34,3636.0,224.838,225.0221,224.8284,225.0221,3636.0
2024-09-27 12:40:00,232.3,232.44,232.19,232.4,6533.0,224.9833,225.1189,224.8768,225.0802,6533.0
2024-09-27 12:45:00,232.5,232.63,232.37,232.37,7356.0,225.177,225.3029,225.0511,225.0511,7356.0
2024-09-27 12:50:00,232.46,232.46,232.15,232.16,4087.0,225.1383,225.1383,224.838,224.8477,4087.0
2024-09-27 12:55:00,232.18,232.31,232.17,232.26,3732.0,224.8671,224.993,224.8574,224.9446,3732.0
2024-09-27 13:00:00,232.26,232.38,232.09,232.09,9955.0,224.9446,225.0608,224.7799,224.7799,9955.0
2024-09-27 13:05:00,232.05,232.05,231.72,231.72,12716.0,224.7412,224.7412,224.4216,224.4216,12716.0
2024-09-27 13:10:00,231.73,231.91,231.51,231.88,19879.0,224.4313,224.6056,224.2182,224.5765,19879.0
2024-09-27 13:15:00,231.84,231.97,231.7,231.88,3819.0,224.5378,224.6637,224.4022,224.5765,3819.0
2024-09-27 13:20:00,231.78,231.78,231.6,231.7,4111.0,224.4797,224.4797,224.3054,224.4022,4111.0
2024-09-27 13:25:00,231.7,231.83,231.59,231.77,18284.0,224.4022,224.5281,224.2957,224.47,18284.0
2024-09-27 13:30:00,231.81,231.91,231.7,231.86,13156.0,224.5087,224.6056,224.4022,224.5572,13156.0
2024-09-27 13:35:00,231.87,232.01,231.67,231.9,12079.0,224.5669,224.7024,224.3732,224.5959,12079.0
2024-09-27 13:40:00,231.95,232.01,231.84,232.0,12308.0,224.6443,224.7024,224.5378,224.6928,12308.0
2024-09-27 13:45:00,232.01,232.23,231.99,232.18,20118.0,224.7024,224.9155,224.6831,224.8671,20118.0
2024-09-27 13:50:00,232.18,232.2,231.91,232.0,11257.0,224.8671,224.8865,224.6056,224.6928,11257.0
2024-09-27 13:55:00,232.0,232.0,231.57,231.62,5627.0,224.6928,224.6928,224.2763,224.3247,5627.0
2024-09-27 14:00:00,231.58,231.74,231.55,231.72,12064.0,224.286,224.441,224.2569,224.4216,12064.0
2024-09-27 14:05:00,231.66,231.71,231.59,231.63,15684.0,224.3635,224.4119,224.2957,224.3344,15684.0
2024-09-27 14:10:00,231.63,231.82,231.55,231.81,38521.0,224.3344,224.5184,224.2569,224.5087,38521.0
2024-09-27 14:15:00,231.81,231.89,231.73,231.81,32648.0,224.5087,224.5862,224.4313,224.5087,32648.0
2024-09-27 14:20:00,231.84,231.9,231.51,231.51,25925.0,224.5378,224.5959,224.2182,224.2182,25925.0
2024-09-27 14:25:00,231.57,231.57,231.25,231.35,21730.0,224.2763,224.2763,223.9664,224.0632,21730.0
2024-09-27 14:30:00,231.41,231.45,230.87,230.89,24591.0,224.1213,224.1601,223.5984,223.6177,24591.0
2024-09-27 14:35:00,230.89,230.99,230.57,230.76,21232.0,223.6177,223.7146,223.3078,223.4918,21232.0
2024-09-27 14:40:00,230.87,230.91,230.5,230.57,13413.0,223.5984,223.6371,223.24,223.3078,13413.0
2024-09-27 14:45:00,230.69,231.03,230.65,230.94,29253.0,223.424,223.7533,223.3853,223.6661,29253.0
2024-09-27 14:50:00,230.92,230.97,230.69,230.7,11072.0,223.6468,223.6952,223.424,223.4337,11072.0
2024-09-27 14:55:00,230.74,231.06,230.74,231.0,10650.0,223.4724,223.7824,223.4724,223.7243,10650.0
2024-09-27 15:00:00,231.05,231.31,231.0,231.26,43502.0,223.7727,224.0245,223.7243,223.9761,43502.0
2024-09-27 15:05:00,231.3,231.41,231.05,231.08,55670.0,224.0148,224.1213,223.7727,223.8017,55670.0
2024-09-27 15:10:00,231.08,231.17,230.78,230.83,18559.0,223.8017,223.8889,223.5112,223.5596,18559.0
2024-09-27 15:15:00,230.92,231.12,230.76,230.78,16163.0,223.6468,223.8405,223.4918,223.5112,16163.0
2024-09-27 15:20:00,230.84,230.96,230.8,230.86,16245.0,223.5693,223.6855,223.5306,223.5887,16245.0
2024-09-27 15:25:00,230.89,230.96,230.5,230.51,35098.0,223.6177,223.6855,223.24,223.2497,35098.0
2024-09-27 15:30:00,230.63,230.8,230.56,230.74,30656.0,223.3659,223.5306,223.2981,223.4724,30656.0
2024-09-27 15:35:00,230.72,230.75,230.42,230.42,23805.0,223.4531,223.4821,223.1625,223.1625,23805.0
2024-09-27 15:40:00,230.38,230.51,230.1,230.48,40921.0,223.1238,223.2497,222.8526,223.2206,40921.0
2024-09-27 15:45:00,230.47,230.57,230.38,230.5,43688.0,223.211,223.3078,223.1238,223.24,43688.0
2024-09-27 15:50:00,230.43,230.59,229.91,229.99,67779.0,223.1722,223.3272,222.6686,222.7461,67779.0
2024-09-27 15:55:00,229.99,230.35,229.93,230.32,143890.0,222.7461,223.0947,222.688,223.0657,143890.0
2024-09-30 09:30:00,230.13,230.67,229.01,229.51,43093.0,222.8817,223.4047,221.7969,222.2812,43093.0
2024-09-30 09:35:00,229.48,229.61,228.75,228.89,17426.0,222.2521,222.378,221.5451,221.6807,17426.0
2024-09-30 09:40:00,228.89,230.11,228.89,229.53,24928.0,221.6807,222.8623,221.6807,222.3006,24928.0
2024-09-30 09:45:00,229.7,230.17,229.56,230.0,22161.0,222.4652,222.9204,222.3296,222.7558,22161.0
2024-09-30 09:50:00,229.87,229.96,229.61,229.96,5256.0,222.6298,222.717,222.378,222.717,5256.0
2024-09-30 09:55:00,230.0,230.5,229.91,230.33,14306.0,222.7558,223.24,222.6686,223.0754,14306.0
2024-09-30 10:00:00,230.37,230.9,230.32,230.9,14941.0,223.1141,223.6274,223.0657,223.6274,14941.0
2024-09-30 10:05:00,230.9,231.08,230.84,230.93,17307.0,223.6274,223.8017,223.5693,223.6565,17307.0
2024-09-30 10:10:00,230.82,231.43,230.77,231.38,7472.0,223.5499,224.1407,223.5015,224.0923,7472.0
2024-09-30 10:15:00,231.33,231.51,231.21,231.27,19153.0,224.0439,224.2182,223.9276,223.9858,19153.0
2024-09-30 10:20:00,231.32,231.69,231.32,231.6,7439.0,224.0342,224.3925,224.0342,224.3054,7439.0
2024-09-30 10:25:00,231.62,231.69,231.3,231.35,12019.0,224.3247,224.3925,224.0148,224.0632,12019.0
2024-09-30 10:30:00,231.32,231.74,231.31,231.7,23914.0,224.0342,224.441,224.0245,224.4022,23914.0
2024-09-30 10:35:00,231.63,231.72,231.29,231.41,13147.0,224.3344,224.4216,224.0051,224.1213,13147.0
2024-09-30 10:40:00,231.46,231.46,230.83,230.88,6397.0,224.1698,224.1698,223.5596,223.608,6397.0
2024-09-30 10:45:00,230.83,231.11,230.69,231.01,11689.0,223.5596,223.8308,223.424,223.7339,11689.0
2024-09-30 10:50:00,230.82,230.99,230.7,230.81,5030.0,223.5499,223.7146,223.4337,223.5402,5030.0
2024-09-30 10:55:00,230.9,231.13,230.82,231.07,6121.0,223.6274,223.8502,223.5499,223.7921,6121.0
2024-09-30 11:00:00,231.08,231.2,230.91,230.99,34386.0,223.8017,223.918,223.6371,223.7146,34386.0
2024-09-30 11:05:00,230.89,230.98,230.68,230.82,15512.0,223.6177,223.7049,223.4143,223.5499,15512.0
2024-09-30 11:10:00,230.82,230.88,230.45,230.55,16797.0,223.5499,223.608,223.1916,223.2884,16797.0
2024-09-30 11:15:00,230.55,230.64,230.28,230.38,21865.0,223.2884,223.3756,223.0269,223.1238,21865.0
2024-09-30 11:20:00,230.39,230.4,230.18,230.19,5365.0,223.1335,223.1432,222.9301,222.9398,5365.0
2024-09-30 11:25:00,230.3,230.3,230.04,230.13,18263.0,223.0463,223.0463,222.7945,222.8817,18263.0
2024-09-30 11:30:00,230.17,230.93,230.13,230.92,25310.0,222.9204,223.6565,222.8817,223.6468,25310.0
2024-09-30 11:35:00,230.96,231.13,230.96,231.11,3508.0,223.6855,223.8502,223.6855,223.8308,3508.0
2024-09-30 11:40:00,231.11,231.19,231.0,231.05,10985.0,223.8308,223.9083,223.7243,223.7727,10985.0
2024-09-30 11:45:00,230.98,231.12,230.96,231.05,10406.0,223.7049,223.8405,223.6855,223.7727,10406.0
2024-09-30 11:50:00,231.01,231.01,230.85,230.85,5191.0,223.7339,223.7339,223.579,223.579,5191.0
2024-09-30 11:55:00,230.86,231.16,230.86,230.97,15053.0,223.5887,223.8792,223.5887,223.6952,15053.0
2024-09-30 12:00:00,231.01,231.01,230.8,230.93,7049.0,223.7339,223.7339,223.5306,223.6565,7049.0
2024-09-30 12:05:00,230.84,230.91,230.81,230.81,4217.0,223.5693,223.6371,223.5402,223.5402,4217.0
2024-09-30 12:10:00,230.79,230.94,230.71,230.94,5964.0,223.5209,223.6661,223.4434,223.6661,5964.0
2024-09-30 12:15:00,230.88,230.88,230.72,230.72,2592.0,223.608,223.608,223.4531,223.4531,2592.0
2024-09-30 12:20:00,230.85,230.94,230.74,230.74,6004.0,223.579,223.6661,223.4724,223.4724,6004.0
2024-09-30 12:25:00,230.75,231.16,230.72,231.07,7857.0,223.4821,223.8792,223.4531,223.7921,7857.0
2024-09-30 12:30:00,231.07,231.18,230.99,231.11,4425.0,223.7921,223.8986,223.7146,223.8308,4425.0
2024-09-30 12:35:00,231.09,231.29,231.0,231.2,2766.0,223.8114,224.0051,223.7243,223.918,2766.0
2024-09-30 12:40:00,231.27,231.27,231.09,231.17,3552.0,223.9858,223.9858,223.8114,223.8889,3552.0
2024-09-30 12:45:00,231.12,231.19,230.95,230.95,2721.0,223.8405,223.9083,223.6758,223.6758,2721.0
2024-09-30 12:50:00,230.99,231.0,230.9,230.91,3996.0,223.7146,223.7243,223.6274,223.6371,3996.0
2024-09-30 12:55:00,230.87,230.95,230.8,230.8,1955.0,223.5984,223.6758,223.5306,223.5306,1955.0
2024-09-30 13:00:00,230.85,231.0,230.77,230.92,5611.0,223.579,223.7243,223.5015,223.6468,5611.0
2024-09-30 13:05:00,230.92,230.92,230.84,230.92,2992.0,223.6468,223.6468,223.5693,223.6468,2992.0
2024-09-30 13:10:00,230.92,231.01,230.75,230.86,8918.0,223.6468,223.7339,223.4821,223.5887,8918.0
2024-09-30 13:15:00,230.96,230.98,230.79,230.93,11211.0,223.6855,223.7049,223.5209,223.6565,11211.0
2024-09-30 13:20:00,230.94,231.0,230.87,230.88,12794.0,223.6661,223.7243,223.5984,223.608,12794.0
2024-09-30 13:25:00,230.89,230.89,230.74,230.76,8325.0,223.6177,223.6177,223.4724,223.4918,8325.0
2024-09-30 13:30:00,230.71,230.76,230.66,230.75,1000.0,223.4434,223.4918,223.395,223.4821,1000.0
2024-09-30 13:35:00,230.68,230.77,230.68,230.69,1164.0,223.4143,223.5015,223.4143,223.424,1164.0
2024-09-30 13:40:00,230.77,230.95,230.76,230.79,4278.0,223.5015,223.6758,223.4918,223.5209,4278.0
2024-09-30 13:45:00,230.87,230.97,230.78,230.91,4857.0,223.5984,223.6952,223.5112,223.6371,4857.0
2024-09-30 13:50:00,230.91,230.95,230.84,230.87,5491.0,223.6371,223.6758,223.5693,223.5984,5491.0
2024-09-30 13:55:00,230.89,230.93,230.7,230.7,6760.0,223.6177,223.6565,223.4337,223.4337,6760.0
2024-09-30 14:00:00,230.69,230.71,230.51,230.6,4674.0,223.424,223.4434,223.2497,223.3369,4674.0
2024-09-30 14:05:00,230.62,230.69,230.48,230.68,6234.0,223.3562,223.424,223.2206,223.4143,6234.0
2024-09-30 14:10:00,230.65,230.65,230.4,230.47,5584.0,223.3853,223.3853,223.1432,223.211,5584.0
2024-09-30 14:15:00,230.41,230.41,230.04,230.17,6500.0,223.1528,223.1528,222.7945,222.9204,6500.0
2024-09-30 14:20:00,230.1,230.13,229.79,229.9,5920.0,222.8526,222.8817,222.5524,222.6589,5920.0
2024-09-30 14:25:00,229.99,229.99,229.77,229.92,15921.0,222.7461,222.7461,222.533,222.6783,15921.0
2024-09-30 14:30:00,229.94,230.35,229.85,230.32,20387.0,222.6976,223.0947,222.6105,223.0657,20387.0
2024-09-30 14:35:00,230.42,230.59,230.32,230.39,6139.0,223.1625,223.3272,223.0657,223.1335,6139.0
2024-09-30 14:40:00,230.46,230.58,230.36,230.42,4481.0,223.2013,223.3175,223.1044,223.1625,4481.0
2024-09-30 14:45:00,230.43,230.52,230.17,230.21,14372.0,223.1722,223.2594,222.9204,222.9591,14372.0
2024-09-30 14:50:00,230.33,230.33,230.1,230.1,3682.0,223.0754,223.0754,222.8526,222.8526,3682.0
2024-09-30 14:55:00,230.05,230.08,229.9,229.9,5344.0,222.8042,222.8332,222.6589,222.6589,5344.0
2024-09-30 15:00:00,229.95,230.15,229.87,230.11,11415.0,222.7073,222.901,222.6298,222.8623,11415.0
2024-09-30 15:05:00,230.11,230.29,230.1,230.27,4001.0,222.8623,223.0366,222.8526,223.0173,4001.0
2024-09-30 15:10:00,230.24,230.28,229.96,229.99,6969.0,222.9882,223.0269,222.717,222.7461,6969.0
2024-09-30 15:15:00,229.97,230.13,229.94,230.1,10019.0,222.7267,222.8817,222.6976,222.8526,10019.0
2024-09-30 15:20:00,230.11,230.5,230.1,230.45,4806.0,222.8623,223.24,222.8526,223.1916,4806.0
2024-09-30 15:25:00,230.45,230.64,230.33,230.6,14726.0,223.1916,223.3756,223.0754,223.3369,14726.0
2024-09-30 15:30:00,230.53,231.0,230.52,230.95,21565.0,223.2691,223.7243,223.2594,223.6758,21565.0
2024-09-30 15:35:00,231.0,231.14,230.86,230.91,16878.0,223.7243,223.8598,223.5887,223.6371,16878.0
2024-09-30 15:40:00,230.98,231.04,230.87,230.98,24326.0,223.7049,223.763,223.5984,223.7049,24326.0
2024-09-30 15:45:00,230.94,231.21,230.87,231.07,36698.0,223.6661,223.9276,223.5984,223.7921,36698.0
2024-09-30 15:50:00,231.19,231.97,231.09,231.93,57646.0,223.9083,224.6637,223.8114,224.625,57646.0
2024-09-30 15:55:00,231.97,232.78,231.93,232.46,292999.0,224.6637,225.4482,224.625,225.1383,292999.0
2024-10-01 09:30:00,233.49,233.61,231.34,231.34,31160.0,226.1358,226.2521,224.0535,224.0535,31160.0
2024-10-01 09:35:00,231.49,232.03,231.3,231.58,14129.0,224.1988,224.7218,224.0148,224.286,14129.0
2024-10-01 09:40:00,231.71,232.82,231.59,232.23,10375.0,224.4119,225.4869,224.2957,224.9155,10375.0
2024-10-01 09:45:00,232.47,233.02,231.89,232.75,23167.0,225.148,225.6806,224.5862,225.4191,23167.0
2024-10-01 09:50:00,232.56,232.78,231.82,232.31,13636.0,225.2351,225.4482,224.5184,224.993,13636.0
2024-10-01 09:55:00,232.13,232.34,231.71,232.34,11768.0,224.8187,225.0221,224.4119,225.0221,11768.0
2024-10-01 10:00:00,232.06,232.57,231.99,232.37,16418.0,224.7509,225.2448,224.6831,225.0511,16418.0
2024-10-01 10:05:00,232.18,232.92,231.96,232.74,19748.0,224.8671,225.5838,224.654,225.4095,19748.0
2024-10-01 10:10:00,232.78,233.36,232.75,233.36,22759.0,225.4482,226.0099,225.4191,226.0099,22759.0
2024-10-01 10:15:00,233.27,233.96,233.13,233.86,50510.0,225.9228,226.591,225.7872,226.4942,50510.0
2024-10-01 10:20:00,233.86,234.0,233.6,233.79,16846.0,226.4942,226.6298,226.2424,226.4264,16846.0
2024-10-01 10:25:00,233.94,234.18,233.49,233.9,17666.0,226.5717,226.8041,226.1358,226.5329,17666.0
2024-10-01 10:30:00,233.82,234.04,233.73,233.89,4267.0,226.4554,226.6685,226.3683,226.5232,4267.0
2024-10-01 10:35:00,233.89,234.04,233.66,233.97,4885.0,226.5232,226.6685,226.3005,226.6007,4885.0
2024-10-01 10:40:00,233.98,234.47,233.96,234.45,5657.0,226.6104,227.085,226.591,227.0656,5657.0
2024-10-01 10:45:00,234.31,234.37,233.57,233.57,5773.0,226.93,226.9881,226.2133,226.2133,5773.0
2024-10-01 10:50:00,233.57,233.87,233.57,233.86,4943.0,226.2133,226.5039,226.2133,226.4942,4943.0
2024-10-01 10:55:00,233.86,234.01,233.79,233.91,5264.0,226.4942,226.6395,226.4264,226.5426,5264.0
2024-10-01 11:00:00,233.89,233.89,233.66,233.66,3972.0,226.5232,226.5232,226.3005,226.3005,3972.0
2024-10-01 11:05:00,233.61,233.7,233.35,233.56,13475.0,226.2521,226.3392,226.0002,226.2036,13475.0
2024-10-01 11:10:00,233.59,233.61,233.3,233.39,10568.0,226.2327,226.2521,225.9518,226.039,10568.0
2024-10-01 11:15:00,233.3,233.48,233.12,233.42,21310.0,225.9518,226.1261,225.7775,226.068,21310.0
2024-10-01 11:20:00,233.46,233.75,233.43,233.75,13090.0,226.1068,226.3876,226.0777,226.3876,13090.0
2024-10-01 11:25:00,233.75,233.86,233.64,233.74,5640.0,226.3876,226.4942,226.2811,226.378,5640.0
2024-10-01 11:30:00,233.71,233.74,233.34,233.34,3405.0,226.3489,226.378,225.9906,225.9906,3405.0
2024-10-01 11:35:00,233.47,233.47,232.77,233.09,2937.0,226.1165,226.1165,225.4385,225.7484,2937.0
2024-10-01 11:40:00,233.25,233.25,232.94,232.94,2000.0,225.9034,225.9034,225.6032,225.6032,2000.0
2024-10-01 11:45:00,233.02,233.04,232.79,233.04,2948.0,225.6806,225.7,225.4579,225.7,2948.0
2024-10-01 11:50:00,233.02,233.2,232.95,233.09,5340.0,225.6806,225.855,225.6128,225.7484,5340.0
2024-10-01 11:55:00,233.14,233.19,232.8,232.8,2406.0,225.7969,225.8453,225.4676,225.4676,2406.0
2024-10-01 12:00:00,232.85,232.97,232.55,232.75,4357.0,225.516,225.6322,225.2254,225.4191,4357.0
2024-10-01 12:05:00,232.75,232.99,232.72,232.72,1373.0,225.4191,225.6516,225.3901,225.3901,1373.0
2024-10-01 12:10:00,232.88,233.0,232.74,232.96,2813.0,225.545,225.6613,225.4095,225.6225,2813.0
2024-10-01 12:15:00,232.87,232.91,232.47,232.47,3665.0,225.5354,225.5741,225.148,225.148,3665.0
2024-10-01 12:20:00,232.46,232.5,232.17,232.17,2507.0,225.1383,225.177,224.8574,224.8574,2507.0
2024-10-01 12:25:00,232.15,232.3,232.12,232.22,2373.0,224.838,224.9833,224.809,224.9058,2373.0
2024-10-01 12:30:00,232.16,232.57,232.16,232.45,3658.0,224.8477,225.2448,224.8477,225.1286,3658.0
2024-10-01 12:35:00,232.38,232.45,232.24,232.44,1579.0,225.0608,225.1286,224.9252,225.1189,1579.0
2024-10-01 12:40:00,232.44,232.46,232.26,232.26,2235.0,225.1189,225.1383,224.9446,224.9446,2235.0
2024-10-01 12:45:00,232.33,232.36,232.15,232.18,1950.0,225.0124,225.0414,224.838,224.8671,1950.0
2024-10-01 12:50:00,232.39,232.54,232.15,232.54,7221.0,225.0705,225.2158,224.838,225.2158,7221.0
2024-10-01 12:55:00,232.33,232.33,232.1,232.15,2522.0,225.0124,225.0124,224.7896,224.838,2522.0
2024-10-01 13:00:00,232.14,232.31,232.14,232.31,800.0,224.8284,224.993,224.8284,224.993,800.0
2024-10-01 13:05:00,232.22,232.31,232.1,232.21,3615.0,224.9058,224.993,224.7896,224.8961,3615.0
2024-10-01 13:10:00,232.21,232.3,231.73,231.73,3880.0,224.8961,224.9833,224.4313,224.4313,3880.0
2024-10-01 13:15:00,231.73,231.75,231.55,231.74,2387.0,224.4313,224.4506,224.2569,224.441,2387.0
2024-10-01 13:20:00,231.65,231.89,231.63,231.89,7008.0,224.3538,224.5862,224.3344,224.5862,7008.0
2024-10-01 13:25:00,231.79,232.1,231.79,232.01,5316.0,224.4894,224.7896,224.4894,224.7024,5316.0
2024-10-01 13:30:00,232.02,232.11,231.87,232.01,11024.0,224.7121,224.7993,224.5669,224.7024,11024.0
2024-10-01 13:35:00,231.93,232.07,231.86,231.98,7285.0,224.625,224.7606,224.5572,224.6734,7285.0
2024-10-01 13:40:00,232.0,232.07,231.88,231.98,6167.0,224.6928,224.7606,224.5765,224.6734,6167.0
2024-10-01 13:45:00,232.0,232.01,231.61,231.61,4881.0,224.6928,224.7024,224.315,224.315,4881.0
2024-10-01 13:50:00,231.54,231.75,231.4,231.48,1849.0,224.2472,224.4506,224.1117,224.1891,1849.0
2024-10-01 13:55:00,231.41,231.54,231.35,231.4,5324.0,224.1213,224.2472,224.0632,224.1117,5324.0
2024-10-01 14:00:00,231.37,231.59,231.31,231.42,5017.0,224.0826,224.2957,224.0245,224.131,5017.0
2024-10-01 14:05:00,231.42,231.44,231.1,231.25,18887.0,224.131,224.1504,223.8211,223.9664,18887.0
2024-10-01 14:10:00,231.2,231.52,231.11,231.41,3996.0,223.918,224.2279,223.8308,224.1213,3996.0
2024-10-01 14:15:00,231.53,231.6,231.41,231.54,5846.0,224.2376,224.3054,224.1213,224.2472,5846.0
2024-10-01 14:20:00,231.54,231.59,231.45,231.58,4376.0,224.2472,224.2957,224.1601,224.286,4376.0
2024-10-01 14:25:00,231.51,231.62,231.25,231.56,22377.0,224.2182,224.3247,223.9664,224.2666,22377.0
2024-10-01 14:30:00,231.56,231.84,231.56,231.77,16573.0,224.2666,224.5378,224.2666,224.47,16573.0
2024-10-01 14:35:00,231.77,232.1,231.62,232.1,28882.0,224.47,224.7896,224.3247,224.7896,28882.0
2024-10-01 14:40:00,232.14,232.29,232.09,232.2,20894.0,224.8284,224.9736,224.7799,224.8865,20894.0
2024-10-01 14:45:00,232.26,232.34,232.11,232.2,7375.0,224.9446,225.0221,224.7993,224.8865,7375.0
2024-10-01 14:50:00,232.21,232.47,232.21,232.44,21593.0,224.8961,225.148,224.8961,225.1189,21593.0
2024-10-01 14:55:00,232.43,232.45,232.17,232.28,7912.0,225.1092,225.1286,224.8574,224.9639,7912.0
2024-10-01 15:00:00,232.21,232.23,231.9,231.9,4780.0,224.8961,224.9155,224.5959,224.5959,4780.0
2024-10-01 15:05:00,231.96,231.96,231.73,231.73,4773.0,224.654,224.654,224.4313,224.4313,4773.0
2024-10-01 15:10:00,231.79,231.79,231.42,231.43,4164.0,224.4894,224.4894,224.131,224.1407,4164.0
2024-10-01 15:15:00,231.46,231.55,231.12,231.49,22390.0,224.1698,224.2569,223.8405,224.1988,22390.0
2024-10-01 15:20:00,231.55,231.74,231.44,231.68,8466.0,224.2569,224.441,224.1504,224.3828,8466.0
2024-10-01 15:25:00,231.73,231.89,231.56,231.61,8009.0,224.4313,224.5862,224.2666,224.315,8009.0
2024-10-01 15:30:00,231.61,231.76,231.56,231.76,15051.0,224.315,224.4603,224.2666,224.4603,15051.0
2024-10-01 15:35:00,231.75,231.81,231.44,231.67,25367.0,224.4506,224.5087,224.1504,224.3732,25367.0
2024-10-01 15:40:00,231.67,231.85,231.61,231.76,18021.0,224.3732,224.5475,224.315,224.4603,18021.0
2024-10-01 15:45:00,231.75,232.33,231.66,232.11,11401.0,224.4506,225.0124,224.3635,224.7993,11401.0
2024-10-01 15:50:00,232.13,232.15,231.57,231.74,24297.0,224.8187,224.838,224.2763,224.441,24297.0
2024-10-01 15:55:00,231.82,232.1,231.61,232.06,61995.0,224.5184,224.7896,224.315,224.7509,61995.0
2024-10-02 09:30:00,230.99,232.16,229.52,229.86,24600.0,223.7146,224.8477,222.2909,222.6202,24600.0
2024-10-02 09:35:00,230.03,231.32,229.87,230.18,9202.0,222.7848,224.0342,222.6298,222.9301,9202.0
2024-10-02 09:40:00,229.89,230.73,229.63,230.45,9729.0,222.6492,223.4628,222.3974,223.1916,9729.0
2024-10-02 09:45:00,230.86,232.26,230.67,232.21,10324.0,223.5887,224.9446,223.4047,224.8961,10324.0
2024-10-02 09:50:00,232.28,232.96,232.22,232.52,18817.0,224.9639,225.6225,224.9058,225.1964,18817.0
2024-10-02 09:55:00,232.71,232.71,231.64,231.72,17474.0,225.3804,225.3804,224.3441,224.4216,17474.0
2024-10-02 10:00:00,231.63,232.79,231.45,232.77,6612.0,224.3344,225.4579,224.1601,225.4385,6612.0
2024-10-02 10:05:00,232.78,233.05,232.02,232.16,9406.0,225.4482,225.7097,224.7121,224.8477,9406.0
2024-10-02 10:10:00,231.93,232.32,231.88,232.31,7426.0,224.625,225.0027,224.5765,224.993,7426.0
2024-10-02 10:15:00,232.31,232.33,231.24,231.56,9513.0,224.993,225.0124,223.9567,224.2666,9513.0
2024-10-02 10:20:00,231.48,231.86,231.02,231.34,27952.0,224.1891,224.5572,223.7436,224.0535,27952.0
2024-10-02 10:25:00,231.34,231.34,229.61,229.72,25488.0,224.0535,224.0535,222.378,222.4846,25488.0
2024-10-02 10:30:00,229.74,231.13,229.6,230.99,10396.0,222.5039,223.8502,222.3684,223.7146,10396.0
2024-10-02 10:35:00,231.13,231.31,230.17,230.51,13389.0,223.8502,224.0245,222.9204,223.2497,13389.0
2024-10-02 10:40:00,230.5,230.67,230.05,230.55,11444.0,223.24,223.4047,222.8042,223.2884,11444.0
2024-10-02 10:45:00,230.52,230.85,230.32,230.72,10544.0,223.2594,223.579,223.0657,223.4531,10544.0
2024-10-02 10:50:00,230.81,231.06,230.59,231.05,10526.0,223.5402,223.7824,223.3272,223.7727,10526.0
2024-10-02 10:55:00,231.05,231.87,231.05,231.34,15716.0,223.7727,224.5669,223.7727,224.0535,15716.0
2024-10-02 11:00:00,231.49,231.77,231.36,231.52,9843.0,224.1988,224.47,224.0729,224.2279,9843.0
2024-10-02 11:05:00,231.38,231.68,231.25,231.45,22587.0,224.0923,224.3828,223.9664,224.1601,22587.0
2024-10-02 11:10:00,231.25,231.82,231.25,231.62,28486.0,223.9664,224.5184,223.9664,224.3247,28486.0
2024-10-02 11:15:00,231.61,232.06,231.18,231.53,9943.0,224.315,224.7509,223.8986,224.2376,9943.0
2024-10-02 11:20:00,231.52,231.62,231.37,231.51,6940.0,224.2279,224.3247,224.0826,224.2182,6940.0
2024-10-02 11:25:00,231.39,231.94,231.37,231.8,10438.0,224.102,224.6347,224.0826,224.4991,10438.0
2024-10-02 11:30:00,231.73,231.91,231.23,231.53,4812.0,224.4313,224.6056,223.947,224.2376,4812.0
2024-10-02 11:35:00,231.49,231.54,231.12,231.23,5612.0,224.1988,224.2472,223.8405,223.947,5612.0
2024-10-02 11:40:00,231.24,231.27,230.83,230.83,4417.0,223.9567,223.9858,223.5596,223.5596,4417.0
2024-10-02 11:45:00,230.96,231.04,230.6,230.92,11731.0,223.6855,223.763,223.3369,223.6468,11731.0
2024-10-02 11:50:00,231.01,231.29,230.86,231.16,7033.0,223.7339,224.0051,223.5887,223.8792,7033.0
2024-10-02 11:55:00,231.04,231.17,231.01,231.02,2814.0,223.763,223.8889,223.7339,223.7436,2814.0
2024-10-02 12:00:00,231.11,231.27,231.01,231.19,8515.0,223.8308,223.9858,223.7339,223.9083,8515.0
2024-10-02 12:05:00,231.2,231.27,230.72,230.72,16227.0,223.918,223.9858,223.4531,223.4531,16227.0
2024-10-02 12:10:00,230.67,230.79,230.58,230.61,3125.0,223.4047,223.5209,223.3175,223.3465,3125.0
2024-10-02 12:15:00,230.62,230.71,230.51,230.53,6006.0,223.3562,223.4434,223.2497,223.2691,6006.0
2024-10-02 12:20:00,230.66,230.98,230.6,230.93,9179.0,223.395,223.7049,223.3369,223.6565,9179.0
2024-10-02 12:25:00,230.89,230.96,230.74,230.9,6960.0,223.6177,223.6855,223.4724,223.6274,6960.0
2024-10-02 12:30:00,231.02,231.02,230.91,230.98,3561.0,223.7436,223.7436,223.6371,223.7049,3561.0
2024-10-02 12:35:00,230.99,231.19,230.9,231.11,4746.0,223.7146,223.9083,223.6274,223.8308,4746.0
2024-10-02 12:40:00,231.02,231.24,230.8,230.8,9189.0,223.7436,223.9567,223.5306,223.5306,9189.0
2024-10-02 12:45:00,230.85,231.05,230.84,230.89,6059.0,223.579,223.7727,223.5693,223.6177,6059.0
2024-10-02 12:50:00,230.92,230.92,230.72,230.8,2300.0,223.6468,223.6468,223.4531,223.5306,2300.0
2024-10-02 12:55:00,230.7,230.9,230.66,230.81,7740.0,223.4337,223.6274,223.395,223.5402,7740.0
2024-10-02 13:00:00,230.79,231.01,230.79,230.98,14175.0,223.5209,223.7339,223.5209,223.7049,14175.0
2024-10-02 13:05:00,230.96,231.08,230.86,230.92,8254.0,223.6855,223.8017,223.5887,223.6468,8254.0
2024-10-02 13:10:00,230.92,230.92,230.65,230.66,6809.0,223.6468,223.6468,223.3853,223.395,6809.0
2024-10-02 13:15:00,230.65,230.88,230.65,230.85,7997.0,223.3853,223.608,223.3853,223.579,7997.0
2024-10-02 13:20:00,230.94,231.11,230.93,231.01,1300.0,223.6661,223.8308,223.6565,223.7339,1300.0
2024-10-02 13:25:00,231.18,231.52,231.18,231.34,5768.0,223.8986,224.2279,223.8986,224.0535,5768.0
2024-10-02 13:30:00,231.32,231.63,231.31,231.62,6045.0,224.0342,224.3344,224.0245,224.3247,6045.0
2024-10-02 13:35:00,231.63,231.71,231.47,231.49,3304.0,224.3344,224.4119,224.1795,224.1988,3304.0
2024-10-02 13:40:00,231.54,231.85,231.43,231.83,3436.0,224.2472,224.5475,224.1407,224.5281,3436.0
2024-10-02 13:45:00,231.79,232.0,231.79,232.0,1771.0,224.4894,224.6928,224.4894,224.6928,1771.0
2024-10-02 13:50:00,231.94,231.97,231.85,231.91,4882.0,224.6347,224.6637,224.5475,224.6056,4882.0
2024-10-02 13:55:00,231.82,232.03,231.79,231.79,3600.0,224.5184,224.7218,224.4894,224.4894,3600.0
2024-10-02 14:00:00,231.91,232.03,231.9,231.96,4037.0,224.6056,224.7218,224.5959,224.654,4037.0
2024-10-02 14:05:00,231.89,231.98,231.85,231.97,1016.0,224.5862,224.6734,224.5475,224.6637,1016.0
2024-10-02 14:10:00,231.94,232.05,231.85,231.88,8177.0,224.6347,224.7412,224.5475,224.5765,8177.0
2024-10-02 14:15:00,231.95,232.05,231.85,231.98,3306.0,224.6443,224.7412,224.5475,224.6734,3306.0
2024-10-02 14:20:00,231.98,232.06,231.63,231.7,6463.0,224.6734,224.7509,224.3344,224.4022,6463.0
2024-10-02 14:25:00,231.7,231.84,231.49,231.59,12092.0,224.4022,224.5378,224.1988,224.2957,12092.0
2024-10-02 14:30:00,231.49,231.64,231.15,231.26,7239.0,224.1988,224.3441,223.8695,223.9761,7239.0
2024-10-02 14:35:00,231.14,231.14,230.8,230.92,9856.0,223.8598,223.8598,223.5306,223.6468,9856.0
2024-10-02 14:40:00,231.03,231.4,230.95,231.3,6462.0,223.7533,224.1117,223.6758,224.0148,6462.0
2024-10-02 14:45:00,231.27,231.4,231.07,231.25,5606.0,223.9858,224.1117,223.7921,223.9664,5606.0
2024-10-02 14:50:00,231.4,231.82,231.32,231.7,5363.0,224.1117,224.5184,224.0342,224.4022,5363.0
2024-10-02 14:55:00,231.67,231.91,231.62,231.91,3795.0,224.3732,224.6056,224.3247,224.6056,3795.0
2024-10-02 15:00:00,231.97,232.11,231.76,231.86,3608.0,224.6637,224.7993,224.4603,224.5572,3608.0
2024-10-02 15:05:00,231.95,232.2,231.88,232.14,5767.0,224.6443,224.8865,224.5765,224.8284,5767.0
2024-10-02 15:10:00,232.15,232.2,231.85,231.92,4282.0,224.838,224.8865,224.5475,224.6153,4282.0
2024-10-02 15:15:00,231.92,231.98,231.69,231.77,6150.0,224.6153,224.6734,224.3925,224.47,6150.0
2024-10-02 15:20:00,231.8,231.9,231.56,231.62,4649.0,224.4991,224.5959,224.2666,224.3247,4649.0
2024-10-02 15:25:00,231.56,231.93,231.56,231.8,12258.0,224.2666,224.625,224.2666,224.4991,12258.0
2024-10-02 15:30:00,231.82,231.93,231.52,231.62,9041.0,224.5184,224.625,224.2279,224.3247,9041.0
2024-10-02 15:35:00,231.61,232.09,231.56,232.02,14016.0,224.315,224.7799,224.2666,224.7121,14016.0
2024-10-02 15:40:00,231.97,232.2,231.92,232.13,6749.0,224.6637,224.8865,224.6153,224.8187,6749.0
2024-10-02 15:45:00,232.15,232.58,232.06,232.26,21152.0,224.838,225.2545,224.7509,224.9446,21152.0
2024-10-02 15:50:00,232.31,232.62,232.18,232.36,36618.0,224.993,225.2932,224.8671,225.0414,36618.0
2024-10-02 15:55:00,232.36,232.64,231.83,231.96,164811.0,225.0414,225.3126,224.5281,224.654,164811.0
2024-10-03 09:30:00,231.6,231.71,230.69,230.69,31129.0,224.3054,224.4119,223.424,223.424,31129.0
2024-10-03 09:35:00,230.77,230.77,230.64,230.64,702.0,223.5015,223.5015,223.3756,223.3756,702.0
2024-10-03 09:40:00,230.2,230.62,230.0,230.21,12954.0,222.9495,223.3562,222.7558,222.9591,12954.0
2024-10-03 09:45:00,230.07,230.56,229.83,230.01,7781.0,222.8235,223.2981,222.5911,222.7654,7781.0
2024-10-03 09:50:00,230.26,230.26,229.46,229.46,7918.0,223.0076,223.0076,222.2328,222.2328,7918.0
2024-10-03 09:55:00,229.51,229.72,229.08,229.61,7193.0,222.2812,222.4846,221.8647,222.378,7193.0
2024-10-03 10:00:00,229.72,229.88,228.83,228.84,11307.0,222.4846,222.6395,221.6226,221.6323,11307.0
2024-10-03 10:05:00,228.85,228.98,228.43,228.66,10236.0,221.642,221.7679,221.2352,221.458,10236.0
2024-10-03 10:10:00,228.68,228.82,227.7,227.71,10842.0,221.4773,221.6129,220.5282,220.5379,10842.0
2024-10-03 10:15:00,227.81,228.67,227.8,228.49,17786.0,220.6347,221.4676,220.625,221.2933,17786.0
2024-10-03 10:20:00,228.5,228.65,228.16,228.39,3246.0,221.303,221.4483,220.9737,221.1965,3246.0
2024-10-03 10:25:00,228.33,228.77,228.32,228.37,5456.0,221.1384,221.5645,221.1287,221.1771,5456.0
2024-10-03 10:30:00,228.26,228.47,228.13,228.47,7452.0,221.0706,221.2739,220.9447,221.2739,7452.0
2024-10-03 10:35:00,228.51,229.16,228.41,229.04,14718.0,221.3127,221.9422,221.2158,221.826,14718.0
2024-10-03 10:40:00,229.04,229.05,228.44,228.52,6678.0,221.826,221.8357,221.2449,221.3224,6678.0
2024-10-03 10:45:00,228.57,230.31,228.47,230.26,47439.0,221.3708,223.056,221.2739,223.0076,47439.0
2024-10-03 10:50:00,230.23,230.44,230.06,230.25,14981.0,222.9785,223.1819,222.8139,222.9979,14981.0
2024-10-03 10:55:00,230.45,230.46,229.97,230.02,7376.0,223.1916,223.2013,222.7267,222.7751,7376.0
2024-10-03 11:00:00,229.91,229.93,229.53,229.73,9417.0,222.6686,222.688,222.3006,222.4943,9417.0
2024-10-03 11:05:00,229.73,230.41,229.62,230.4,11742.0,222.4943,223.1528,222.3877,223.1432,11742.0
2024-10-03 11:10:00,230.4,230.4,230.11,230.24,3723.0,223.1432,223.1432,222.8623,222.9882,3723.0
2024-10-03 11:15:00,230.17,230.35,230.09,230.22,3186.0,222.9204,223.0947,222.8429,222.9688,3186.0
2024-10-03 11:20:00,230.36,230.46,230.01,230.02,6311.0,223.1044,223.2013,222.7654,222.7751,6311.0
2024-10-03 11:25:00,230.13,230.28,229.76,229.76,5169.0,222.8817,223.0269,222.5233,222.5233,5169.0
2024-10-03 11:30:00,229.94,229.95,229.55,229.89,5631.0,222.6976,222.7073,222.3199,222.6492,5631.0
2024-10-03 11:35:00,229.79,229.81,229.25,229.25,6783.0,222.5524,222.5717,222.0294,222.0294,6783.0
2024-10-03 11:40:00,229.31,229.59,229.3,229.53,9122.0,222.0875,222.3587,222.0778,222.3006,9122.0
2024-10-03 11:45:00,229.45,229.52,229.14,229.24,5955.0,222.2231,222.2909,221.9228,222.0197,5955.0
2024-10-03 11:50:00,229.28,229.55,229.14,229.14,2574.0,222.0584,222.3199,221.9228,221.9228,2574.0
2024-10-03 11:55:00,229.15,229.35,228.9,229.35,4109.0,221.9325,222.1262,221.6904,222.1262,4109.0
2024-10-03 12:00:00,229.33,229.74,229.23,229.65,3884.0,222.1069,222.5039,222.01,222.4168,3884.0
2024-10-03 12:05:00,229.63,230.05,229.45,229.99,11680.0,222.3974,222.8042,222.2231,222.7461,11680.0
2024-10-03 12:10:00,229.99,230.24,229.99,230.24,3475.0,222.7461,222.9882,222.7461,222.9882,3475.0
2024-10-03 12:15:00,230.16,230.48,230.16,230.31,3421.0,222.9107,223.2206,222.9107,223.056,3421.0
2024-10-03 12:20:00,230.31,230.48,230.28,230.42,2627.0,223.056,223.2206,223.0269,223.1625,2627.0
2024-10-03 12:25:00,230.42,230.42,230.19,230.29,1281.0,223.1625,223.1625,222.9398,223.0366,1281.0
2024-10-03 12:30:00,230.28,230.75,230.25,230.26,6826.0,223.0269,223.4821,222.9979,223.0076,6826.0
2024-10-03 12:35:00,230.36,230.48,230.18,230.29,2736.0,223.1044,223.2206,222.9301,223.0366,2736.0
2024-10-03 12:40:00,230.3,230.48,229.79,229.79,2992.0,223.0463,223.2206,222.5524,222.5524,2992.0
2024-10-03 12:45:00,229.6,229.76,229.23,229.23,7617.0,222.3684,222.5233,222.01,222.01,7617.0
2024-10-03 12:50:00,229.31,229.48,229.3,229.4,4196.0,222.0875,222.2521,222.0778,222.1747,4196.0
2024-10-03 12:55:00,229.56,229.8,229.52,229.8,4000.0,222.3296,222.5621,222.2909,222.5621,4000.0
2024-10-03 13:00:00,229.7,229.76,229.55,229.65,3659.0,222.4652,222.5233,222.3199,222.4168,3659.0
2024-10-03 13:05:00,229.63,229.66,229.52,229.62,1321.0,222.3974,222.4265,222.2909,222.3877,1321.0
2024-10-03 13:10:00,229.67,229.79,229.56,229.67,3621.0,222.4361,222.5524,222.3296,222.4361,3621.0
2024-10-03 13:15:00,229.57,229.71,229.54,229.54,1367.0,222.3393,222.4749,222.3102,222.3102,1367.0
2024-10-03 13:20:00,229.64,230.05,229.64,230.01,3481.0,222.4071,222.8042,222.4071,222.7654,3481.0
2024-10-03 13:25:00,230.1,230.15,229.81,229.89,2862.0,222.8526,222.901,222.5717,222.6492,2862.0
2024-10-03 13:30:00,229.7,230.04,229.7,229.95,1559.0,222.4652,222.7945,222.4652,222.7073,1559.0
2024-10-03 13:35:00,230.04,230.23,229.98,229.98,1263.0,222.7945,222.9785,222.7364,222.7364,1263.0
2024-10-03 13:40:00,229.99,230.13,229.89,229.92,3506.0,222.7461,222.8817,222.6492,222.6783,3506.0
2024-10-03 13:45:00,229.96,230.03,229.96,229.97,700.0,222.717,222.7848,222.717,222.7267,700.0
2024-10-03 13:50:00,229.98,230.04,229.78,229.89,3344.0,222.7364,222.7945,222.5427,222.6492,3344.0
2024-10-03 13:55:00,229.62,229.75,229.45,229.46,1870.0,222.3877,222.5136,222.2231,222.2328,1870.0
2024-10-03 14:00:00,229.57,229.58,229.07,229.08,3146.0,222.3393,222.349,221.855,221.8647,3146.0
2024-10-03 14:05:00,229.03,229.27,228.97,229.21,4636.0,221.8163,222.0487,221.7582,221.9906,4636.0
2024-10-03 14:10:00,229.25,229.3,228.84,228.84,6421.0,222.0294,222.0778,221.6323,221.6323,6421.0
2024-10-03 14:15:00,228.97,229.25,228.89,229.25,5223.0,221.7582,222.0294,221.6807,222.0294,5223.0
2024-10-03 14:20:00,229.14,229.42,229.14,229.4,6844.0,221.9228,222.194,221.9228,222.1747,6844.0
2024-10-03 14:25:00,229.42,229.42,229.25,229.25,7047.0,222.194,222.194,222.0294,222.0294,7047.0
2024-10-03 14:30:00,229.27,229.35,229.19,229.27,3472.0,222.0487,222.1262,221.9713,222.0487,3472.0
2024-10-03 14:35:00,229.29,229.53,229.24,229.48,5066.0,222.0681,222.3006,222.0197,222.2521,5066.0
2024-10-03 14:40:00,229.53,229.56,229.35,229.36,2463.0,222.3006,222.3296,222.1262,222.1359,2463.0
2024-10-03 14:45:00,229.29,229.44,229.24,229.33,2539.0,222.0681,222.2134,222.0197,222.1069,2539.0
2024-10-03 14:50:00,229.37,229.48,228.99,229.0,14957.0,222.1456,222.2521,221.7776,221.7873,14957.0
2024-10-03 14:55:00,229.09,229.28,228.98,229.21,6203.0,221.8744,222.0584,221.7679,221.9906,6203.0
2024-10-03 15:00:00,229.21,229.25,229.02,229.13,5000.0,221.9906,222.0294,221.8066,221.9132,5000.0
2024-10-03 15:05:00,229.07,229.18,228.81,228.87,8923.0,221.855,221.9616,221.6032,221.6613,8923.0
2024-10-03 15:10:00,228.83,229.13,228.75,229.04,11351.0,221.6226,221.9132,221.5451,221.826,11351.0
2024-10-03 15:15:00,229.08,229.1,228.85,229.08,8689.0,221.8647,221.8841,221.642,221.8647,8689.0
2024-10-03 15:20:00,229.09,229.28,229.08,229.24,9566.0,221.8744,222.0584,221.8647,222.0197,9566.0
2024-10-03 15:25:00,229.26,229.39,229.18,229.28,17025.0,222.0391,222.165,221.9616,222.0584,17025.0
2024-10-03 15:30:00,229.28,229.38,229.22,229.25,11826.0,222.0584,222.1553,222.0003,222.0294,11826.0
2024-10-03 15:35:00,229.23,229.56,229.15,229.56,8489.0,222.01,222.3296,221.9325,222.3296,8489.0
2024-10-03 15:40:00,229.57,229.6,229.25,229.36,13700.0,222.3393,222.3684,222.0294,222.1359,13700.0
2024-10-03 15:45:00,229.39,229.45,229.11,229.22,19211.0,222.165,222.2231,221.8938,222.0003,19211.0
2024-10-03 15:50:00,229.16,229.42,229.11,229.34,21584.0,221.9422,222.194,221.8938,222.1165,21584.0
2024-10-03 15:55:00,229.29,229.47,229.22,229.32,71090.0,222.0681,222.2424,222.0003,222.0972,71090.0
2024-10-04 09:30:00,225.87,226.0,222.43,224.76,65755.0,218.7558,218.8817,215.4242,217.6808,65755.0
2024-10-04 09:35:00,224.48,224.99,223.66,223.9,16945.0,217.4096,217.9036,216.6154,216.8479,16945.0
2024-10-04 09:40:00,223.98,224.89,223.58,223.76,36770.0,216.9254,217.8067,216.538,216.7123,36770.0
2024-10-04 09:45:00,223.94,224.39,223.0,223.25,30699.0,216.8866,217.3225,215.9762,216.2184,30699.0
2024-10-04 09:50:00,223.24,223.56,222.11,222.94,55172.0,216.2087,216.5186,215.1143,215.9181,55172.0
2024-10-04 09:55:00,222.93,223.15,222.52,222.65,26110.0,215.9084,216.1215,215.5113,215.6373,26110.0
2024-10-04 10:00:00,222.61,223.49,222.56,223.16,23546.0,215.5985,216.4508,215.5501,216.1312,23546.0
2024-10-04 10:05:00,223.23,224.05,223.23,223.97,14151.0,216.199,216.9932,216.199,216.9157,14151.0
2024-10-04 10:10:00,223.84,224.03,223.23,223.31,10782.0,216.7898,216.9738,216.199,216.2765,10782.0
2024-10-04 10:15:00,223.11,223.54,222.84,223.4,18480.0,216.0828,216.4992,215.8213,216.3636,18480.0
2024-10-04 10:20:00,223.4,223.4,221.51,222.25,26968.0,216.3636,216.3636,214.5332,215.2499,26968.0
2024-10-04 10:25:00,222.18,222.64,222.0,222.42,16547.0,215.1821,215.6276,215.0077,215.4145,16547.0
2024-10-04 10:30:00,222.43,222.98,221.89,222.32,19406.0,215.4242,215.9569,214.9012,215.3176,19406.0
2024-10-04 10:35:00,222.24,222.41,221.77,222.29,9474.0,215.2402,215.4048,214.785,215.2886,9474.0
2024-10-04 10:40:00,222.3,222.87,222.23,222.85,10638.0,215.2983,215.8503,215.2305,215.831,10638.0
2024-10-04 10:45:00,222.73,222.93,222.56,222.8,8832.0,215.7147,215.9084,215.5501,215.7825,8832.0
2024-10-04 10:50:00,222.74,223.77,222.73,223.16,23449.0,215.7244,216.722,215.7147,216.1312,23449.0
2024-10-04 10:55:00,223.11,223.11,222.39,222.59,7765.0,216.0828,216.0828,215.3854,215.5791,7765.0
2024-10-04 11:00:00,222.59,223.11,222.59,223.09,7885.0,215.5791,216.0828,215.5791,216.0634,7885.0
2024-10-04 11:05:00,223.12,223.12,222.75,222.79,5606.0,216.0925,216.0925,215.7341,215.7728,5606.0
2024-10-04 11:10:00,222.73,222.9,222.38,222.38,7475.0,215.7147,215.8794,215.3758,215.3758,7475.0
2024-10-04 11:15:00,222.34,222.42,222.12,222.36,7837.0,215.337,215.4145,215.1239,215.3564,7837.0
2024-10-04 11:20:00,222.21,222.37,222.01,222.28,5981.0,215.2111,215.3661,215.0174,215.2789,5981.0
2024-10-04 11:25:00,222.34,222.6,222.29,222.59,7729.0,215.337,215.5888,215.2886,215.5791,7729.0
2024-10-04 11:30:00,222.6,222.67,222.38,222.63,6884.0,215.5888,215.6566,215.3758,215.6179,6884.0
2024-10-04 11:35:00,222.63,222.68,222.48,222.55,14326.0,215.6179,215.6663,215.4726,215.5404,14326.0
2024-10-04 11:40:00,222.66,222.73,222.53,222.6,11686.0,215.6469,215.7147,215.521,215.5888,11686.0
2024-10-04 11:45:00,222.49,222.5,222.03,222.1,8991.0,215.4823,215.492,215.0368,215.1046,8991.0
2024-10-04 11:50:00,222.1,222.42,222.06,222.25,10984.0,215.1046,215.4145,215.0658,215.2499,10984.0
2024-10-04 11:55:00,222.29,222.29,221.91,222.05,8639.0,215.2886,215.2886,214.9206,215.0562,8639.0
2024-10-04 12:00:00,222.1,222.59,222.04,222.51,5197.0,215.1046,215.5791,215.0465,215.5017,5197.0
2024-10-04 12:05:00,222.59,222.81,222.5,222.55,6771.0,215.5791,215.7922,215.492,215.5404,6771.0
2024-10-04 12:10:00,222.63,222.73,222.44,222.62,4684.0,215.6179,215.7147,215.4339,215.6082,4684.0
2024-10-04 12:15:00,222.63,222.92,222.53,222.71,5090.0,215.6179,215.8988,215.521,215.6954,5090.0
2024-10-04 12:20:00,222.7,222.72,222.39,222.39,4169.0,215.6857,215.7051,215.3854,215.3854,4169.0
2024-10-04 12:25:00,222.39,222.39,222.09,222.36,5697.0,215.3854,215.3854,215.0949,215.3564,5697.0
2024-10-04 12:30:00,222.32,222.58,222.21,222.38,4364.0,215.3176,215.5695,215.2111,215.3758,4364.0
2024-10-04 12:35:00,222.42,222.69,222.42,222.69,2907.0,215.4145,215.676,215.4145,215.676,2907.0
2024-10-04 12:40:00,222.89,223.01,222.78,223.01,2157.0,215.8697,215.9859,215.7632,215.9859,2157.0
2024-10-04 12:45:00,223.02,223.2,222.88,223.14,2977.0,215.9956,216.1699,215.86,216.1118,2977.0
2024-10-04 12:50:00,223.14,223.28,223.05,223.11,6131.0,216.1118,216.2474,216.0247,216.0828,6131.0
2024-10-04 12:55:00,223.25,223.25,223.09,223.23,2481.0,216.2184,216.2184,216.0634,216.199,2481.0
2024-10-04 13:00:00,223.25,223.28,223.05,223.09,3488.0,216.2184,216.2474,216.0247,216.0634,3488.0
2024-10-04 13:05:00,223.02,223.08,222.85,222.85,4057.0,215.9956,216.0537,215.831,215.831,4057.0
2024-10-04 13:10:00,222.97,223.17,222.89,223.06,7064.0,215.9472,216.1409,215.8697,216.0343,7064.0
2024-10-04 13:15:00,223.16,223.21,223.06,223.18,3894.0,216.1312,216.1796,216.0343,216.1506,3894.0
2024-10-04 13:20:00,223.22,223.33,223.17,223.2,10703.0,216.1893,216.2958,216.1409,216.1699,10703.0
2024-10-04 13:25:00,223.24,223.33,223.18,223.18,3615.0,216.2087,216.2958,216.1506,216.1506,3615.0
2024-10-04 13:30:00,223.26,223.33,223.18,223.25,8566.0,216.228,216.2958,216.1506,216.2184,8566.0
2024-10-04 13:35:00,223.25,223.33,222.97,223.13,12171.0,216.2184,216.2958,215.9472,216.1021,12171.0
2024-10-04 13:40:00,223.22,223.28,223.12,223.12,1182.0,216.1893,216.2474,216.0925,216.0925,1182.0
2024-10-04 13:45:00,223.12,223.15,222.79,222.79,4292.0,216.0925,216.1215,215.7728,215.7728,4292.0
2024-10-04 13:50:00,222.75,222.75,222.52,222.59,4675.0,215.7341,215.7341,215.5113,215.5791,4675.0
2024-10-04 13:55:00,222.54,222.82,222.52,222.55,11781.0,215.5307,215.8019,215.5113,215.5404,11781.0
2024-10-04 14:00:00,222.68,222.74,222.54,222.64,3686.0,215.6663,215.7244,215.5307,215.6276,3686.0
2024-10-04 14:05:00,222.55,222.75,222.48,222.5,9830.0,215.5404,215.7341,215.4726,215.492,9830.0
2024-10-04 14:10:00,222.53,222.53,222.14,222.15,2934.0,215.521,215.521,215.1433,215.153,2934.0
2024-10-04 14:15:00,222.17,222.46,222.09,222.38,12900.0,215.1724,215.4532,215.0949,215.3758,12900.0
2024-10-04 14:20:00,222.42,222.47,222.27,222.46,8580.0,215.4145,215.4629,215.2692,215.4532,8580.0
2024-10-04 14:25:00,222.39,222.8,222.39,222.72,2812.0,215.3854,215.7825,215.3854,215.7051,2812.0
2024-10-04 14:30:00,222.72,223.09,222.65,223.09,4375.0,215.7051,216.0634,215.6373,216.0634,4375.0
2024-10-04 14:35:00,223.09,223.35,222.96,223.34,5354.0,216.0634,216.3152,215.9375,216.3055,5354.0
2024-10-04 14:40:00,223.31,223.76,223.3,223.55,6393.0,216.2765,216.7123,216.2668,216.5089,6393.0
2024-10-04 14:45:00,223.58,223.63,223.42,223.6,4293.0,216.538,216.5864,216.383,216.5573,4293.0
2024-10-04 14:50:00,223.56,223.62,223.27,223.29,11314.0,216.5186,216.5767,216.2377,216.2571,11314.0
2024-10-04 14:55:00,223.36,223.36,223.17,223.26,6670.0,216.3249,216.3249,216.1409,216.228,6670.0
2024-10-04 15:00:00,223.25,223.26,223.04,223.1,4132.0,216.2184,216.228,216.015,216.0731,4132.0
2024-10-04 15:05:00,223.05,223.17,223.01,223.1,3903.0,216.0247,216.1409,215.9859,216.0731,3903.0
2024-10-04 15:10:00,223.15,223.45,223.08,223.34,4949.0,216.1215,216.4121,216.0537,216.3055,4949.0
2024-10-04 15:15:00,223.39,223.54,223.14,223.27,5341.0,216.3539,216.4992,216.1118,216.2377,5341.0
2024-10-04 15:20:00,223.29,223.43,223.19,223.3,7496.0,216.2571,216.3927,216.1602,216.2668,7496.0
2024-10-04 15:25:00,223.27,223.35,223.09,223.27,4076.0,216.2377,216.3152,216.0634,216.2377,4076.0
2024-10-04 15:30:00,223.21,223.25,222.98,223.11,14756.0,216.1796,216.2184,215.9569,216.0828,14756.0
2024-10-04 15:35:00,223.12,223.59,223.11,223.59,16288.0,216.0925,216.5476,216.0828,216.5476,16288.0
2024-10-04 15:40:00,223.59,223.91,223.54,223.91,8491.0,216.5476,216.8576,216.4992,216.8576,8491.0
2024-10-04 15:45:00,223.81,223.84,223.59,223.81,12266.0,216.7607,216.7898,216.5476,216.7607,12266.0
2024-10-04 15:50:00,223.81,224.09,223.71,223.83,28602.0,216.7607,217.0319,216.6639,216.7801,28602.0
2024-10-04 15:55:00,223.91,224.08,223.52,223.64,64288.0,216.8576,217.0222,216.4799,216.5961,64288.0
2024-10-07 09:30:00,222.28,222.75,221.38,221.45,33313.0,215.2789,215.7341,214.4073,214.4751,33313.0
2024-10-07 09:35:00,221.65,222.54,221.42,222.5,7724.0,214.6688,215.5307,214.446,215.492,7724.0
2024-10-07 09:40:00,222.5,222.84,222.32,222.37,4866.0,215.492,215.8213,215.3176,215.3661,4866.0
2024-10-07 09:45:00,222.4,222.4,221.82,221.82,6761.0,215.3951,215.3951,214.8334,214.8334,6761.0
2024-10-07 09:50:00,221.98,222.49,221.73,222.14,10811.0,214.9884,215.4823,214.7462,215.1433,10811.0
2024-10-07 09:55:00,222.14,223.0,222.14,222.67,13417.0,215.1433,215.9762,215.1433,215.6566,13417.0
2024-10-07 10:00:00,222.66,222.98,222.4,222.43,9386.0,215.6469,215.9569,215.3951,215.4242,9386.0
2024-10-07 10:05:00,222.44,222.76,222.43,222.66,3823.0,215.4339,215.7438,215.4242,215.6469,3823.0
2024-10-07 10:10:00,222.73,223.16,222.5,223.06,6900.0,215.7147,216.1312,215.492,216.0343,6900.0
2024-10-07 10:15:00,222.89,222.89,222.5,222.63,11240.0,215.8697,215.8697,215.492,215.6179,11240.0
2024-10-07 10:20:00,222.56,222.8,222.34,222.8,3651.0,215.5501,215.7825,215.337,215.7825,3651.0
2024-10-07 10:25:00,222.66,222.77,222.5,222.56,3609.0,215.6469,215.7535,215.492,215.5501,3609.0
2024-10-07 10:30:00,222.44,222.7,222.31,222.59,5396.0,215.4339,215.6857,215.308,215.5791,5396.0
2024-10-07 10:35:00,222.65,222.81,222.46,222.46,6032.0,215.6373,215.7922,215.4532,215.4532,6032.0
2024-10-07 10:40:00,222.47,222.72,222.4,222.66,4054.0,215.4629,215.7051,215.3951,215.6469,4054.0
2024-10-07 10:45:00,222.65,222.92,222.57,222.8,4585.0,215.6373,215.8988,215.5598,215.7825,4585.0
2024-10-07 10:50:00,222.8,222.92,222.16,222.29,4481.0,215.7825,215.8988,215.1627,215.2886,4481.0
2024-10-07 10:55:00,222.24,222.3,221.92,222.1,5896.0,215.2402,215.2983,214.9302,215.1046,5896.0
2024-10-07 11:00:00,222.09,222.53,222.08,222.53,3091.0,215.0949,215.521,215.0852,215.521,3091.0
2024-10-07 11:05:00,222.73,223.12,222.67,222.97,6127.0,215.7147,216.0925,215.6566,215.9472,6127.0
2024-10-07 11:10:00,223.06,223.16,222.9,223.0,5231.0,216.0343,216.1312,215.8794,215.9762,5231.0
2024-10-07 11:15:00,223.0,223.34,222.97,223.3,5345.0,215.9762,216.3055,215.9472,216.2668,5345.0
2024-10-07 11:20:00,223.24,223.3,223.03,223.29,3256.0,216.2087,216.2668,216.0053,216.2571,3256.0
2024-10-07 11:25:00,223.29,223.37,223.0,223.13,3224.0,216.2571,216.3346,215.9762,216.1021,3224.0
2024-10-07 11:30:00,223.17,223.28,223.1,223.28,937.0,216.1409,216.2474,216.0731,216.2474,937.0
2024-10-07 11:35:00,223.28,223.28,223.11,223.11,200.0,216.2474,216.2474,216.0828,216.0828,200.0
2024-10-07 11:40:00,223.2,223.21,222.94,223.0,7457.0,216.1699,216.1796,215.9181,215.9762,7457.0
2024-10-07 11:45:00,223.0,223.1,222.95,222.98,4039.0,215.9762,216.0731,215.9278,215.9569,4039.0
2024-10-07 11:50:00,222.91,223.02,222.65,222.7,9521.0,215.8891,215.9956,215.6373,215.6857,9521.0
2024-10-07 11:55:00,222.74,222.92,222.69,222.92,4275.0,215.7244,215.8988,215.676,215.8988,4275.0
2024-10-07 12:00:00,222.92,222.99,222.8,222.87,5205.0,215.8988,215.9665,215.7825,215.8503,5205.0
2024-10-07 12:05:00,222.95,223.16,222.95,223.11,2122.0,215.9278,216.1312,215.9278,216.0828,2122.0
2024-10-07 12:10:00,223.19,223.26,223.16,223.23,1276.0,216.1602,216.228,216.1312,216.199,1276.0
2024-10-07 12:15:00,223.23,223.3,222.98,223.0,3258.0,216.199,216.2668,215.9569,215.9762,3258.0
2024-10-07 12:20:00,222.88,223.03,222.79,222.93,7363.0,215.86,216.0053,215.7728,215.9084,7363.0
2024-10-07 12:25:00,222.97,223.08,222.93,222.99,5231.0,215.9472,216.0537,215.9084,215.9665,5231.0
2024-10-07 12:30:00,222.94,223.04,222.9,222.91,2675.0,215.9181,216.015,215.8794,215.8891,2675.0
2024-10-07 12:35:00,222.91,223.15,222.83,223.1,5193.0,215.8891,216.1215,215.8116,216.0731,5193.0
2024-10-07 12:40:00,223.01,223.1,222.9,223.09,1851.0,215.9859,216.0731,215.8794,216.0634,1851.0
2024-10-07 12:45:00,223.11,223.25,223.11,223.22,4333.0,216.0828,216.2184,216.0828,216.1893,4333.0
2024-10-07 12:50:00,223.23,223.35,223.22,223.34,2061.0,216.199,216.3152,216.1893,216.3055,2061.0
2024-10-07 12:55:00,223.3,223.42,223.27,223.42,6885.0,216.2668,216.383,216.2377,216.383,6885.0
2024-10-07 13:00:00,223.35,223.35,223.06,223.06,1336.0,216.3152,216.3152,216.0343,216.0343,1336.0
2024-10-07 13:05:00,223.04,223.07,223.0,223.0,765.0,216.015,216.044,215.9762,215.9762,765.0
2024-10-07 13:10:00,223.04,223.35,223.02,223.3,3614.0,216.015,216.3152,215.9956,216.2668,3614.0
2024-10-07 13:15:00,223.38,223.38,223.3,223.31,1887.0,216.3443,216.3443,216.2668,216.2765,1887.0
2024-10-07 13:20:00,223.2,223.22,223.2,223.21,425.0,216.1699,216.1893,216.1699,216.1796,425.0
2024-10-07 13:25:00,223.17,223.3,223.12,223.13,2152.0,216.1409,216.2668,216.0925,216.1021,2152.0
2024-10-07 13:30:00,223.1,223.26,223.06,223.16,1529.0,216.0731,216.228,216.0343,216.1312,1529.0
2024-10-07 13:35:00,223.2,223.2,223.07,223.09,1202.0,216.1699,216.1699,216.044,216.0634,1202.0
2024-10-07 13:40:00,223.09,223.16,222.98,223.01,5272.0,216.0634,216.1312,215.9569,215.9859,5272.0
2024-10-07 13:45:00,223.02,223.09,222.96,223.09,3197.0,215.9956,216.0634,215.9375,216.0634,3197.0
2024-10-07 13:50:00,222.91,223.04,222.81,222.98,4244.0,215.8891,216.015,215.7922,215.9569,4244.0
2024-10-07 13:55:00,222.99,223.04,222.94,223.04,766.0,215.9665,216.015,215.9181,216.015,766.0
2024-10-07 14:00:00,222.95,223.01,222.78,222.84,5142.0,215.9278,215.9859,215.7632,215.8213,5142.0
2024-10-07 14:05:00,222.87,222.87,222.6,222.62,4477.0,215.8503,215.8503,215.5888,215.6082,4477.0
2024-10-07 14:10:00,222.61,222.83,222.61,222.75,3117.0,215.5985,215.8116,215.5985,215.7341,3117.0
2024-10-07 14:15:00,222.86,222.86,222.55,222.55,4113.0,215.8406,215.8406,215.5404,215.5404,4113.0
2024-10-07 14:20:00,222.5,222.64,222.46,222.63,2760.0,215.492,215.6276,215.4532,215.6179,2760.0
2024-10-07 14:25:00,222.58,222.71,222.36,222.48,7413.0,215.5695,215.6954,215.3564,215.4726,7413.0
2024-10-07 14:30:00,222.48,222.66,222.28,222.33,6978.0,215.4726,215.6469,215.2789,215.3273,6978.0
2024-10-07 14:35:00,222.3,222.3,221.99,222.14,5700.0,215.2983,215.2983,214.998,215.1433,5700.0
2024-10-07 14:40:00,222.23,222.55,222.2,222.45,4757.0,215.2305,215.5404,215.2014,215.4436,4757.0
2024-10-07 14:45:00,222.43,222.43,222.18,222.19,13034.0,215.4242,215.4242,215.1821,215.1917,13034.0
2024-10-07 14:50:00,222.2,222.23,222.0,222.21,21137.0,215.2014,215.2305,215.0077,215.2111,21137.0
2024-10-07 14:55:00,222.19,222.61,222.19,222.57,9044.0,215.1917,215.5985,215.1917,215.5598,9044.0
2024-10-07 15:00:00,222.57,222.66,222.44,222.63,3412.0,215.5598,215.6469,215.4339,215.6179,3412.0
2024-10-07 15:05:00,222.63,222.96,222.61,222.96,2537.0,215.6179,215.9375,215.5985,215.9375,2537.0
2024-10-07 15:10:00,223.02,223.02,222.87,222.89,3696.0,215.9956,215.9956,215.8503,215.8697,3696.0
2024-10-07 15:15:00,222.93,223.32,222.93,223.32,13978.0,215.9084,216.2862,215.9084,216.2862,13978.0
2024-10-07 15:20:00,223.26,223.27,223.03,223.23,8257.0,216.228,216.2377,216.0053,216.199,8257.0
2024-10-07 15:25:00,223.19,223.28,222.98,223.08,9502.0,216.1602,216.2474,215.9569,216.0537,9502.0
2024-10-07 15:30:00,223.01,223.02,222.6,222.63,12180.0,215.9859,215.9956,215.5888,215.6179,12180.0
2024-10-07 15:35:00,222.63,222.89,222.56,222.56,9098.0,215.6179,215.8697,215.5501,215.5501,9098.0
2024-10-07 15:40:00,222.56,222.7,222.41,222.53,11346.0,215.5501,215.6857,215.4048,215.521,11346.0
2024-10-07 15:45:00,222.55,222.77,222.35,222.72,17625.0,215.5404,215.7535,215.3467,215.7051,17625.0
2024-10-07 15:50:00,222.77,223.53,222.72,223.48,24553.0,215.7535,216.4895,215.7051,216.4411,24553.0
2024-10-07 15:55:00,223.5,223.54,223.08,223.26,98130.0,216.4605,216.4992,216.0537,216.228,98130.0
2024-10-08 09:30:00,223.53,225.56,223.49,225.23,44850.0,216.4895,218.4556,216.4508,218.136,44850.0
2024-10-08 09:35:00,225.23,225.62,224.03,224.2,11270.0,218.136,218.5137,216.9738,217.1384,11270.0
2024-10-08 09:40:00,224.3,224.49,223.81,224.09,12479.0,217.2353,217.4193,216.7607,217.0319,12479.0
2024-10-08 09:45:00,224.09,224.94,224.09,224.58,8295.0,217.0319,217.8551,217.0319,217.5065,8295.0
2024-10-08 09:50:00,224.67,224.67,223.9,224.44,9475.0,217.5936,217.5936,216.8479,217.3709,9475.0
2024-10-08 09:55:00,224.44,224.99,224.35,224.35,20899.0,217.3709,217.9036,217.2837,217.2837,20899.0
2024-10-08 10:00:00,224.37,224.44,223.64,224.06,9876.0,217.3031,217.3709,216.5961,217.0028,9876.0
2024-10-08 10:05:00,224.17,224.63,223.95,224.37,7089.0,217.1094,217.5549,216.8963,217.3031,7089.0
2024-10-08 10:10:00,224.14,224.14,223.65,223.81,5873.0,217.0803,217.0803,216.6058,216.7607,5873.0
2024-10-08 10:15:00,223.69,224.35,223.69,224.34,5523.0,216.6445,217.2837,216.6445,217.274,5523.0
2024-10-08 10:20:00,224.43,224.9,224.17,224.9,4730.0,217.3612,217.8164,217.1094,217.8164,4730.0
2024-10-08 10:25:00,224.92,225.15,224.73,224.77,7721.0,217.8358,218.0585,217.6517,217.6905,7721.0
2024-10-08 10:30:00,224.82,224.87,224.47,224.5,4553.0,217.7389,217.7873,217.3999,217.429,4553.0
2024-10-08 10:35:00,224.5,224.5,223.91,223.91,4831.0,217.429,217.429,216.8576,216.8576,4831.0
2024-10-08 10:40:00,224.07,224.66,223.52,224.07,13161.0,217.0125,217.5839,216.4799,217.0125,13161.0
2024-10-08 10:45:00,224.21,224.3,223.98,223.98,4907.0,217.1481,217.2353,216.9254,216.9254,4907.0
2024-10-08 10:50:00,224.09,224.09,223.68,223.78,6045.0,217.0319,217.0319,216.6348,216.7317,6045.0
2024-10-08 10:55:00,223.81,223.99,223.66,223.7,3646.0,216.7607,216.935,216.6154,216.6542,3646.0
2024-10-08 11:00:00,223.66,223.9,223.53,223.85,8673.0,216.6154,216.8479,216.4895,216.7995,8673.0
2024-10-08 11:05:00,223.89,224.07,223.83,224.0,11120.0,216.8382,217.0125,216.7801,216.9447,11120.0
2024-10-08 11:10:00,224.02,224.27,223.91,223.91,5660.0,216.9641,217.2062,216.8576,216.8576,5660.0
2024-10-08 11:15:00,223.9,224.21,223.88,224.1,8886.0,216.8479,217.1481,216.8285,217.0416,8886.0
2024-10-08 11:20:00,224.1,224.11,223.72,223.73,4607.0,217.0416,217.0513,216.6736,216.6832,4607.0
2024-10-08 11:25:00,223.85,224.14,223.78,223.97,10013.0,216.7995,217.0803,216.7317,216.9157,10013.0
2024-10-08 11:30:00,224.15,224.34,224.11,224.15,5287.0,217.09,217.274,217.0513,217.09,5287.0
2024-10-08 11:35:00,224.07,224.21,223.95,224.08,19868.0,217.0125,217.1481,216.8963,217.0222,19868.0
2024-10-08 11:40:00,224.07,224.46,223.99,224.42,18408.0,217.0125,217.3902,216.935,217.3515,18408.0
2024-10-08 11:45:00,224.43,224.54,224.38,224.44,3938.0,217.3612,217.4677,217.3128,217.3709,3938.0
2024-10-08 11:50:00,224.42,224.54,224.18,224.4,15235.0,217.3515,217.4677,217.1191,217.3321,15235.0
2024-10-08 11:55:00,224.42,224.46,224.15,224.34,10128.0,217.3515,217.3902,217.09,217.274,10128.0
2024-10-08 12:00:00,224.32,224.72,224.32,224.51,16453.0,217.2547,217.6421,217.2547,217.4387,16453.0
2024-10-08 12:05:00,224.43,224.51,224.27,224.44,7886.0,217.3612,217.4387,217.2062,217.3709,7886.0
2024-10-08 12:10:00,224.44,224.52,224.09,224.14,6515.0,217.3709,217.4484,217.0319,217.0803,6515.0
2024-10-08 12:15:00,224.14,224.3,224.09,224.26,3949.0,217.0803,217.2353,217.0319,217.1965,3949.0
2024-10-08 12:20:00,224.2,224.42,224.19,224.42,5044.0,217.1384,217.3515,217.1288,217.3515,5044.0
2024-10-08 12:25:00,224.48,224.79,224.42,224.74,4927.0,217.4096,217.7099,217.3515,217.6614,4927.0
2024-10-08 12:30:00,224.75,224.75,224.4,224.43,5970.0,217.6711,217.6711,217.3321,217.3612,5970.0
2024-10-08 12:35:00,224.44,224.64,224.42,224.58,8901.0,217.3709,217.5646,217.3515,217.5065,8901.0
2024-10-08 12:40:00,224.63,224.74,224.38,224.38,7485.0,217.5549,217.6614,217.3128,217.3128,7485.0
2024-10-08 12:45:00,224.39,224.43,223.91,224.01,5232.0,217.3225,217.3612,216.8576,216.9544,5232.0
2024-10-08 12:50:00,224.0,224.25,223.93,223.95,10155.0,216.9447,217.1869,216.8769,216.8963,10155.0
2024-10-08 12:55:00,223.94,224.14,223.94,224.14,1735.0,216.8866,217.0803,216.8866,217.0803,1735.0
2024-10-08 13:00:00,224.13,224.27,224.13,224.27,2753.0,217.0706,217.2062,217.0706,217.2062,2753.0
2024-10-08 13:05:00,224.34,224.34,223.8,223.87,5461.0,217.274,217.274,216.751,216.8188,5461.0
2024-10-08 13:10:00,223.83,224.02,223.82,223.9,10364.0,216.7801,216.9641,216.7704,216.8479,10364.0
2024-10-08 13:15:00,223.85,223.92,223.7,223.87,3785.0,216.7995,216.8673,216.6542,216.8188,3785.0
2024-10-08 13:20:00,223.88,224.02,223.81,223.98,16702.0,216.8285,216.9641,216.7607,216.9254,16702.0
2024-10-08 13:25:00,223.98,224.1,223.96,224.02,7724.0,216.9254,217.0416,216.906,216.9641,7724.0
2024-10-08 13:30:00,224.09,224.17,224.06,224.08,9681.0,217.0319,217.1094,217.0028,217.0222,9681.0
2024-10-08 13:35:00,224.04,224.12,223.85,223.85,3452.0,216.9835,217.061,216.7995,216.7995,3452.0
2024-10-08 13:40:00,223.85,223.98,223.84,223.97,8885.0,216.7995,216.9254,216.7898,216.9157,8885.0
2024-10-08 13:45:00,223.92,223.97,223.7,223.86,5259.0,216.8673,216.9157,216.6542,216.8091,5259.0
2024-10-08 13:50:00,223.8,223.86,223.67,223.86,10295.0,216.751,216.8091,216.6251,216.8091,10295.0
2024-10-08 13:55:00,223.86,223.93,223.75,223.85,4270.0,216.8091,216.8769,216.7026,216.7995,4270.0
2024-10-08 14:00:00,223.88,223.96,223.85,223.89,5377.0,216.8285,216.906,216.7995,216.8382,5377.0
2024-10-08 14:05:00,223.93,223.98,223.86,223.89,8986.0,216.8769,216.9254,216.8091,216.8382,8986.0
2024-10-08 14:10:00,223.89,224.02,223.84,223.93,13793.0,216.8382,216.9641,216.7898,216.8769,13793.0
2024-10-08 14:15:00,223.9,223.99,223.78,223.78,7518.0,216.8479,216.935,216.7317,216.7317,7518.0
2024-10-08 14:20:00,223.78,223.9,223.77,223.84,6796.0,216.7317,216.8479,216.722,216.7898,6796.0
2024-10-08 14:25:00,223.87,223.87,223.48,223.58,10205.0,216.8188,216.8188,216.4411,216.538,10205.0
2024-10-08 14:30:00,223.5,223.56,223.3,223.5,6215.0,216.4605,216.5186,216.2668,216.4605,6215.0
2024-10-08 14:35:00,223.57,223.57,223.31,223.43,6819.0,216.5283,216.5283,216.2765,216.3927,6819.0
2024-10-08 14:40:00,223.48,223.54,223.19,223.26,9517.0,216.4411,216.4992,216.1602,216.228,9517.0
2024-10-08 14:45:00,223.27,223.41,223.2,223.26,21907.0,216.2377,216.3733,216.1699,216.228,21907.0
2024-10-08 14:50:00,223.31,223.66,223.22,223.66,16429.0,216.2765,216.6154,216.1893,216.6154,16429.0
2024-10-08 14:55:00,223.7,223.76,223.33,223.33,5415.0,216.6542,216.7123,216.2958,216.2958,5415.0
2024-10-08 15:00:00,223.33,223.86,223.33,223.74,7525.0,216.2958,216.8091,216.2958,216.6929,7525.0
2024-10-08 15:05:00,223.71,223.85,223.52,223.79,7673.0,216.6639,216.7995,216.4799,216.7413,7673.0
2024-10-08 15:10:00,223.79,223.86,223.66,223.66,7867.0,216.7413,216.8091,216.6154,216.6154,7867.0
2024-10-08 15:15:00,223.72,223.79,223.63,223.75,8885.0,216.6736,216.7413,216.5864,216.7026,8885.0
2024-10-08 15:20:00,223.75,224.04,223.66,223.97,8693.0,216.7026,216.9835,216.6154,216.9157,8693.0
2024-10-08 15:25:00,223.9,224.0,223.85,223.89,5912.0,216.8479,216.9447,216.7995,216.8382,5912.0
2024-10-08 15:30:00,223.93,224.07,223.89,224.03,25823.0,216.8769,217.0125,216.8382,216.9738,25823.0
2024-10-08 15:35:00,224.05,224.08,223.84,223.9,18784.0,216.9932,217.0222,216.7898,216.8479,18784.0
2024-10-08 15:40:00,223.91,224.01,223.78,223.85,15084.0,216.8576,216.9544,216.7317,216.7995,15084.0
2024-10-08 15:45:00,223.89,224.15,223.87,224.12,19732.0,216.8382,217.09,216.8188,217.061,19732.0
2024-10-08 15:50:00,224.17,224.74,224.05,224.08,26811.0,217.1094,217.6614,216.9932,217.0222,26811.0
2024-10-08 15:55:00,224.08,224.59,224.08,224.22,78357.0,217.0222,217.5162,217.0222,217.1578,78357.0
2024-10-09 09:30:00,222.0,222.68,220.71,222.28,15770.0,216.5854,217.2488,215.3268,216.8585,15770.0
2024-10-09 09:35:00,222.69,222.69,221.32,221.61,2439.0,217.2585,217.2585,215.922,216.2049,2439.0
2024-10-09 09:40:00,221.47,222.35,221.47,222.25,3672.0,216.0683,216.9268,216.0683,216.8293,3672.0
2024-10-09 09:45:00,222.2,222.52,221.92,222.46,17114.0,216.7805,217.0927,216.5073,217.0342,17114.0
2024-10-09 09:50:00,222.31,222.53,222.21,222.21,10089.0,216.8878,217.1024,216.7903,216.7903,10089.0
2024-10-09 09:55:00,222.18,222.4,221.95,222.03,10881.0,216.761,216.9756,216.5366,216.6146,10881.0
2024-10-09 10:00:00,222.05,222.08,221.82,221.92,7070.0,216.6342,216.6634,216.4098,216.5073,7070.0
2024-10-09 10:05:00,221.92,222.05,221.92,222.03,1030.0,216.5073,216.6342,216.5073,216.6146,1030.0
2024-10-09 10:10:00,222.01,222.08,221.69,221.77,2929.0,216.5951,216.6634,216.2829,216.361,2929.0
2024-10-09 10:15:00,221.6,221.77,221.23,221.38,2349.0,216.1951,216.361,215.8342,215.9805,2349.0
2024-10-09 10:20:00,221.21,221.47,221.09,221.31,4479.0,215.8146,216.0683,215.6976,215.9122,4479.0
2024-10-09 10:25:00,221.23,221.44,221.08,221.13,15703.0,215.8342,216.039,215.6878,215.7366,15703.0
2024-10-09 10:30:00,221.09,221.15,220.67,220.8,11308.0,215.6976,215.7561,215.2878,215.4146,11308.0
2024-10-09 10:35:00,220.78,221.15,220.34,220.41,23807.0,215.3951,215.7561,214.9659,215.0342,23807.0
2024-10-09 10:40:00,220.38,220.44,220.17,220.33,8721.0,215.0049,215.0634,214.8,214.9561,8721.0
2024-10-09 10:45:00,220.33,220.87,220.33,220.68,4441.0,214.9561,215.4829,214.9561,215.2976,4441.0
2024-10-09 10:50:00,220.69,220.82,220.52,220.55,10684.0,215.3073,215.4342,215.1415,215.1707,10684.0
2024-10-09 10:55:00,220.66,220.69,220.37,220.58,3837.0,215.2781,215.3073,214.9951,215.2,3837.0
2024-10-09 11:00:00,220.51,220.68,220.41,220.53,4183.0,215.1317,215.2976,215.0342,215.1512,4183.0
2024-10-09 11:05:00,220.53,220.61,220.39,220.39,4017.0,215.1512,215.2293,215.0146,215.0146,4017.0
2024-10-09 11:10:00,220.46,220.78,220.45,220.73,4961.0,215.0829,215.3951,215.0732,215.3463,4961.0
2024-10-09 11:15:00,220.64,220.84,220.21,220.26,3265.0,215.2585,215.4537,214.839,214.8878,3265.0
2024-10-09 11:20:00,220.24,220.48,220.17,220.47,4671.0,214.8683,215.1024,214.8,215.0927,4671.0
2024-10-09 11:25:00,220.45,220.52,219.88,219.88,4110.0,215.0732,215.1415,214.5171,214.5171,4110.0
2024-10-09 11:30:00,219.89,220.33,219.89,220.15,5438.0,214.5268,214.9561,214.5268,214.7805,5438.0
2024-10-09 11:35:00,220.09,220.19,219.79,220.0,13312.0,214.722,214.8195,214.4293,214.6342,13312.0
2024-10-09 11:40:00,220.04,220.17,219.88,219.99,8503.0,214.6732,214.8,214.5171,214.6244,8503.0
2024-10-09 11:45:00,219.98,220.21,219.77,220.09,19760.0,214.6146,214.839,214.4098,214.722,19760.0
2024-10-09 11:50:00,220.15,220.65,220.05,220.65,44767.0,214.7805,215.2683,214.6829,215.2683,44767.0
2024-10-09 11:55:00,220.66,220.83,220.51,220.74,9495.0,215.2781,215.4439,215.1317,215.3561,9495.0
2024-10-09 12:00:00,220.83,221.02,220.73,220.76,12733.0,215.4439,215.6293,215.3463,215.3756,12733.0
2024-10-09 12:05:00,220.78,220.88,220.48,220.78,20047.0,215.3951,215.4927,215.1024,215.3951,20047.0
2024-10-09 12:10:00,220.82,221.37,220.74,221.14,30199.0,215.4342,215.9707,215.3561,215.7463,30199.0
2024-10-09 12:15:00,221.14,221.19,220.9,220.97,12631.0,215.7463,215.7951,215.5122,215.5805,12631.0
2024-10-09 12:20:00,220.98,221.14,220.74,220.74,4559.0,215.5903,215.7463,215.3561,215.3561,4559.0
2024-10-09 12:25:00,220.68,220.72,220.3,220.3,3654.0,215.2976,215.3366,214.9268,214.9268,3654.0
2024-10-09 12:30:00,220.24,220.38,220.16,220.31,3919.0,214.8683,215.0049,214.7903,214.9366,3919.0
2024-10-09 12:35:00,220.3,220.59,220.3,220.42,4670.0,214.9268,215.2098,214.9268,215.0439,4670.0
2024-10-09 12:40:00,220.41,220.53,220.28,220.47,4822.0,215.0342,215.1512,214.9073,215.0927,4822.0
2024-10-09 12:45:00,220.44,220.55,220.39,220.4,9926.0,215.0634,215.1707,215.0146,215.0244,9926.0
2024-10-09 12:50:00,220.43,220.44,220.21,220.3,4782.0,215.0537,215.0634,214.839,214.9268,4782.0
2024-10-09 12:55:00,220.28,220.29,219.99,220.0,3812.0,214.9073,214.9171,214.6244,214.6342,3812.0
2024-10-09 13:00:00,219.96,220.15,219.83,220.02,9617.0,214.5951,214.7805,214.4683,214.6537,9617.0
2024-10-09 13:05:00,220.02,220.26,220.01,220.26,7665.0,214.6537,214.8878,214.6439,214.8878,7665.0
2024-10-09 13:10:00,220.23,220.44,220.2,220.37,5600.0,214.8585,215.0634,214.8293,214.9951,5600.0
2024-10-09 13:15:00,220.37,220.82,220.36,220.81,7264.0,214.9951,215.4342,214.9854,215.4244,7264.0
2024-10-09 13:20:00,220.77,220.78,220.58,220.75,4186.0,215.3854,215.3951,215.2,215.3659,4186.0
2024-10-09 13:25:00,220.73,220.84,220.67,220.67,6374.0,215.3463,215.4537,215.2878,215.2878,6374.0
2024-10-09 13:30:00,220.67,220.74,220.57,220.71,3527.0,215.2878,215.3561,215.1903,215.3268,3527.0
2024-10-09 13:35:00,220.74,220.84,220.61,220.7,3471.0,215.3561,215.4537,215.2293,215.3171,3471.0
2024-10-09 13:40:00,220.64,220.79,220.52,220.77,7883.0,215.2585,215.4049,215.1415,215.3854,7883.0
2024-10-09 13:45:00,220.78,220.96,220.69,220.84,7319.0,215.3951,215.5707,215.3073,215.4537,7319.0
2024-10-09 13:50:00,220.91,220.91,220.49,220.7,4495.0,215.522,215.522,215.1122,215.3171,4495.0
2024-10-09 13:55:00,220.69,220.69,220.47,220.51,2116.0,215.3073,215.3073,215.0927,215.1317,2116.0
2024-10-09 14:00:00,220.51,220.51,220.32,220.46,3510.0,215.1317,215.1317,214.9463,215.0829,3510.0
2024-10-09 14:05:00,220.53,220.58,220.12,220.13,3747.0,215.1512,215.2,214.7512,214.761,3747.0
2024-10-09 14:10:00,220.13,220.27,219.77,220.08,6027.0,214.761,214.8976,214.4098,214.7122,6027.0
2024-10-09 14:15:00,220.06,220.07,219.79,219.81,1986.0,214.6927,214.7024,214.4293,214.4488,1986.0
2024-10-09 14:20:00,219.8,220.06,219.77,219.9,8668.0,214.439,214.6927,214.4098,214.5366,8668.0
2024-10-09 14:25:00,219.92,219.96,219.83,219.87,3192.0,214.5561,214.5951,214.4683,214.5073,3192.0
2024-10-09 14:30:00,219.89,219.97,219.75,219.83,3220.0,214.5268,214.6049,214.3903,214.4683,3220.0
2024-10-09 14:35:00,219.84,220.05,219.71,220.01,20863.0,214.4781,214.6829,214.3512,214.6439,20863.0
2024-10-09 14:40:00,220.01,220.09,219.85,220.05,8277.0,214.6439,214.722,214.4878,214.6829,8277.0
2024-10-09 14:45:00,219.97,220.01,219.78,219.82,12762.0,214.6049,214.6439,214.4195,214.4585,12762.0
2024-10-09 14:50:00,219.73,219.81,219.62,219.63,7024.0,214.3707,214.4488,214.2634,214.2732,7024.0
2024-10-09 14:55:00,219.57,219.93,219.57,219.86,13808.0,214.2146,214.5659,214.2146,214.4976,13808.0
2024-10-09 15:00:00,219.74,219.79,219.41,219.57,5675.0,214.3805,214.4293,214.0585,214.2146,5675.0
2024-10-09 15:05:00,219.58,219.98,219.58,219.75,7641.0,214.2244,214.6146,214.2244,214.3903,7641.0
2024-10-09 15:10:00,219.82,219.96,219.81,219.91,2248.0,214.4585,214.5951,214.4488,214.5463,2248.0
2024-10-09 15:15:00,220.0,220.27,219.93,220.17,9145.0,214.6342,214.8976,214.5659,214.8,9145.0
2024-10-09 15:20:00,220.16,220.42,220.02,220.34,9840.0,214.7903,215.0439,214.6537,214.9659,9840.0
2024-10-09 15:25:00,220.31,220.54,220.29,220.51,13084.0,214.9366,215.161,214.9171,215.1317,13084.0
2024-10-09 15:30:00,220.41,220.69,220.38,220.62,20131.0,215.0342,215.3073,215.0049,215.239,20131.0
2024-10-09 15:35:00,220.63,220.81,220.29,220.69,26107.0,215.2488,215.4244,214.9171,215.3073,26107.0
2024-10-09 15:40:00,220.69,220.87,220.64,220.81,4791.0,215.3073,215.4829,215.2585,215.4244,4791.0
2024-10-09 15:45:00,220.84,221.03,220.73,220.86,18706.0,215.4537,215.639,215.3463,215.4732,18706.0
2024-10-09 15:50:00,220.89,221.14,220.68,221.0,26692.0,215.5024,215.7463,215.2976,215.6098,26692.0
2024-10-09 15:55:00,221.01,221.01,220.62,220.67,69967.0,215.6195,215.6195,215.239,215.2878,69967.0
2024-10-10 09:30:00,219.58,220.01,216.51,218.98,75876.0,214.2244,214.6439,211.2293,213.639,75876.0
2024-10-10 09:35:00,219.15,219.5,218.62,218.84,15565.0,213.8049,214.1463,213.2878,213.5024,15565.0
2024-10-10 09:40:00,218.86,219.81,218.63,219.63,61674.0,213.522,214.4488,213.2976,214.2732,61674.0
2024-10-10 09:45:00,219.67,220.36,219.59,220.08,36711.0,214.3122,214.9854,214.2342,214.7122,36711.0
2024-10-10 09:50:00,220.44,221.52,220.42,221.02,16438.0,215.0634,216.1171,215.0439,215.6293,16438.0
2024-10-10 09:55:00,221.12,221.39,220.14,220.15,16112.0,215.7268,215.9903,214.7707,214.7805,16112.0
2024-10-10 10:00:00,220.26,220.33,219.77,220.05,7031.0,214.8878,214.9561,214.4098,214.6829,7031.0
2024-10-10 10:05:00,220.11,220.43,219.88,219.99,8955.0,214.7415,215.0537,214.5171,214.6244,8955.0
2024-10-10 10:10:00,220.0,220.03,219.47,219.76,6280.0,214.6342,214.6634,214.1171,214.4,6280.0
2024-10-10 10:15:00,219.58,219.68,219.15,219.15,21115.0,214.2244,214.322,213.8049,213.8049,21115.0
2024-10-10 10:20:00,218.98,219.3,218.87,218.87,5029.0,213.639,213.9512,213.5317,213.5317,5029.0
2024-10-10 10:25:00,218.88,218.94,218.41,218.58,15436.0,213.5415,213.6,213.0829,213.2488,15436.0
2024-10-10 10:30:00,218.62,218.99,218.58,218.74,2727.0,213.2878,213.6488,213.2488,213.4049,2727.0
2024-10-10 10:35:00,218.7,218.81,218.58,218.66,4655.0,213.3659,213.4732,213.2488,213.3268,4655.0
2024-10-10 10:40:00,218.68,218.69,218.56,218.56,3317.0,213.3463,213.3561,213.2293,213.2293,3317.0
2024-10-10 10:45:00,218.61,218.61,218.12,218.32,4791.0,213.2781,213.2781,212.8,212.9951,4791.0
2024-10-10 10:50:00,218.09,218.74,217.97,218.53,9318.0,212.7707,213.4049,212.6537,213.2,9318.0
2024-10-10 10:55:00,218.6,218.83,218.49,218.78,4450.0,213.2683,213.4927,213.161,213.4439,4450.0
2024-10-10 11:00:00,218.79,218.98,218.62,218.75,13508.0,213.4537,213.639,213.2878,213.4146,13508.0
2024-10-10 11:05:00,218.6,218.67,218.39,218.52,5624.0,213.2683,213.3366,213.0634,213.1903,5624.0
2024-10-10 11:10:00,218.55,219.09,218.55,218.76,13104.0,213.2195,213.7463,213.2195,213.4244,13104.0
2024-10-10 11:15:00,218.81,218.94,218.77,218.92,1312.0,213.4732,213.6,213.4342,213.5805,1312.0
2024-10-10 11:20:00,218.86,218.93,218.58,218.93,10235.0,213.522,213.5903,213.2488,213.5903,10235.0
2024-10-10 11:25:00,218.96,219.1,218.69,218.7,15805.0,213.6195,213.7561,213.3561,213.3659,15805.0
2024-10-10 11:30:00,218.74,218.84,218.58,218.84,5449.0,213.4049,213.5024,213.2488,213.5024,5449.0
2024-10-10 11:35:00,218.88,219.0,218.81,219.0,1168.0,213.5415,213.6585,213.4732,213.6585,1168.0
2024-10-10 11:40:00,218.95,219.13,218.94,219.0,61810.0,213.6098,213.7854,213.6,213.6585,61810.0
2024-10-10 11:45:00,219.0,219.14,219.0,219.14,1049.0,213.6585,213.7951,213.6585,213.7951,1049.0
2024-10-10 11:50:00,219.0,219.4,218.97,219.4,5736.0,213.6585,214.0488,213.6293,214.0488,5736.0
2024-10-10 11:55:00,219.34,219.39,219.2,219.33,2825.0,213.9903,214.039,213.8537,213.9805,2825.0
2024-10-10 12:00:00,219.32,219.57,219.27,219.42,5899.0,213.9707,214.2146,213.922,214.0683,5899.0
2024-10-10 12:05:00,219.35,219.56,219.18,219.3,4774.0,214.0,214.2049,213.8342,213.9512,4774.0
2024-10-10 12:10:00,219.36,219.38,219.23,219.34,2681.0,214.0098,214.0293,213.8829,213.9903,2681.0
2024-10-10 12:15:00,219.33,219.41,219.12,219.3,10403.0,213.9805,214.0585,213.7756,213.9512,10403.0
2024-10-10 12:20:00,219.25,219.26,219.08,219.21,5965.0,213.9024,213.9122,213.7366,213.8634,5965.0
2024-10-10 12:25:00,219.13,219.2,218.84,218.93,10434.0,213.7854,213.8537,213.5024,213.5903,10434.0
2024-10-10 12:30:00,219.01,219.29,219.0,219.03,8053.0,213.6683,213.9415,213.6585,213.6878,8053.0
2024-10-10 12:35:00,219.14,219.17,219.0,219.09,2162.0,213.7951,213.8244,213.6585,213.7463,2162.0
2024-10-10 12:40:00,219.03,219.12,218.5,218.5,7921.0,213.6878,213.7756,213.1707,213.1707,7921.0
2024-10-10 12:45:00,218.45,218.52,218.07,218.17,2671.0,213.122,213.1903,212.7512,212.8488,2671.0
2024-10-10 12:50:00,218.22,218.25,218.16,218.19,1976.0,212.8976,212.9268,212.839,212.8683,1976.0
2024-10-10 12:55:00,218.23,218.24,217.91,218.0,7536.0,212.9073,212.9171,212.5951,212.6829,7536.0
2024-10-10 13:00:00,217.97,218.06,217.9,217.99,3971.0,212.6537,212.7415,212.5854,212.6732,3971.0
2024-10-10 13:05:00,217.84,217.99,217.83,217.86,4271.0,212.5268,212.6732,212.5171,212.5463,4271.0
2024-10-10 13:10:00,217.94,218.06,217.93,218.05,3001.0,212.6244,212.7415,212.6146,212.7317,3001.0
2024-10-10 13:15:00,218.05,218.06,217.7,217.7,5891.0,212.7317,212.7415,212.3903,212.3903,5891.0
2024-10-10 13:20:00,217.73,218.08,217.7,217.96,13829.0,212.4195,212.761,212.3903,212.6439,13829.0
2024-10-10 13:25:00,217.96,217.97,217.66,217.73,6002.0,212.6439,212.6537,212.3512,212.4195,6002.0
2024-10-10 13:30:00,217.78,218.23,217.74,218.03,13452.0,212.4683,212.9073,212.4293,212.7122,13452.0
2024-10-10 13:35:00,218.17,218.18,217.78,217.88,7689.0,212.8488,212.8585,212.4683,212.5659,7689.0
2024-10-10 13:40:00,217.91,218.07,217.91,217.97,2800.0,212.5951,212.7512,212.5951,212.6537,2800.0
2024-10-10 13:45:00,217.97,218.02,217.9,217.92,3906.0,212.6537,212.7024,212.5854,212.6049,3906.0
2024-10-10 13:50:00,217.99,218.06,217.77,218.06,9997.0,212.6732,212.7415,212.4585,212.7415,9997.0
2024-10-10 13:55:00,218.06,218.17,218.05,218.06,5452.0,212.7415,212.8488,212.7317,212.7415,5452.0
2024-10-10 14:00:00,217.98,218.09,217.88,217.9,7551.0,212.6634,212.7707,212.5659,212.5854,7551.0
2024-10-10 14:05:00,217.83,217.98,217.83,217.98,1000.0,212.5171,212.6634,212.5171,212.6634,1000.0
2024-10-10 14:10:00,217.95,218.11,217.66,217.67,10456.0,212.6342,212.7903,212.3512,212.361,10456.0
2024-10-10 14:15:00,217.77,217.83,217.6,217.74,11447.0,212.4585,212.5171,212.2927,212.4293,11447.0
2024-10-10 14:20:00,217.75,218.11,217.75,218.06,7313.0,212.439,212.7903,212.439,212.7415,7313.0
2024-10-10 14:25:00,218.0,218.14,217.93,217.99,8459.0,212.6829,212.8195,212.6146,212.6732,8459.0
2024-10-10 14:30:00,217.89,217.9,217.73,217.73,4102.0,212.5756,212.5854,212.4195,212.4195,4102.0
2024-10-10 14:35:00,217.77,217.99,217.7,217.97,10257.0,212.4585,212.6732,212.3903,212.6537,10257.0
2024-10-10 14:40:00,218.05,218.05,217.72,217.81,3487.0,212.7317,212.7317,212.4098,212.4976,3487.0
2024-10-10 14:45:00,217.81,218.0,217.81,217.92,2062.0,212.4976,212.6829,212.4976,212.6049,2062.0
2024-10-10 14:50:00,217.87,217.89,217.75,217.89,3345.0,212.5561,212.5756,212.439,212.5756,3345.0
2024-10-10 14:55:00,217.82,217.82,217.56,217.64,3495.0,212.5073,212.5073,212.2537,212.3317,3495.0
2024-10-10 15:00:00,217.62,217.66,217.22,217.52,12110.0,212.3122,212.3512,211.922,212.2146,12110.0
2024-10-10 15:05:00,217.41,217.76,217.4,217.69,9982.0,212.1073,212.4488,212.0976,212.3805,9982.0
2024-10-10 15:10:00,217.6,217.62,217.52,217.52,3071.0,212.2927,212.3122,212.2146,212.2146,3071.0
2024-10-10 15:15:00,217.49,217.58,217.4,217.54,10077.0,212.1854,212.2732,212.0976,212.2342,10077.0
2024-10-10 15:20:00,217.54,217.58,217.36,217.39,13258.0,212.2342,212.2732,212.0585,212.0878,13258.0
2024-10-10 15:25:00,217.41,217.41,217.2,217.36,11244.0,212.1073,212.1073,211.9024,212.0585,11244.0
2024-10-10 15:30:00,217.36,217.64,217.32,217.62,16642.0,212.0585,212.3317,212.0195,212.3122,16642.0
2024-10-10 15:35:00,217.6,217.71,217.43,217.71,21386.0,212.2927,212.4,212.1268,212.4,21386.0
2024-10-10 15:40:00,217.76,217.94,217.65,217.73,11258.0,212.4488,212.6244,212.3415,212.4195,11258.0
2024-10-10 15:45:00,217.67,217.7,217.49,217.51,23091.0,212.361,212.3903,212.1854,212.2049,23091.0
2024-10-10 15:50:00,217.59,218.18,217.51,218.02,38052.0,212.2829,212.8585,212.2049,212.7024,38052.0
2024-10-10 15:55:00,218.02,218.25,217.62,217.83,77235.0,212.7024,212.9268,212.3122,212.5171,77235.0
2024-10-11 09:30:00,219.06,219.51,218.39,219.28,26238.0,213.7171,214.1561,213.0634,213.9317,26238.0
2024-10-11 09:35:00,219.39,219.41,218.85,219.18,5739.0,214.039,214.0585,213.5122,213.8342,5739.0
2024-10-11 09:40:00,219.0,219.03,218.23,218.7,14521.0,213.6585,213.6878,212.9073,213.3659,14521.0
2024-10-11 09:45:00,218.89,218.89,218.05,218.24,5806.0,213.5512,213.5512,212.7317,212.9171,5806.0
2024-10-11 09:50:00,218.18,218.18,217.68,218.14,5990.0,212.8585,212.8585,212.3707,212.8195,5990.0
2024-10-11 09:55:00,218.03,218.31,217.71,218.06,9093.0,212.7122,212.9854,212.4,212.7415,9093.0
2024-10-11 10:00:00,218.1,218.52,218.05,218.31,4439.0,212.7805,213.1903,212.7317,212.9854,4439.0
2024-10-11 10:05:00,218.2,218.3,217.7,217.81,5790.0,212.8781,212.9756,212.3903,212.4976,5790.0
2024-10-11 10:10:00,217.82,218.28,217.81,218.22,10851.0,212.5073,212.9561,212.4976,212.8976,10851.0
2024-10-11 10:15:00,218.34,218.44,218.21,218.3,7616.0,213.0146,213.1122,212.8878,212.9756,7616.0
2024-10-11 10:20:00,218.27,218.57,218.21,218.57,4510.0,212.9463,213.239,212.8878,213.239,4510.0
2024-10-11 10:25:00,218.66,219.11,218.66,218.99,4343.0,213.3268,213.7659,213.3268,213.6488,4343.0
2024-10-11 10:30:00,219.02,219.02,218.63,218.65,14067.0,213.6781,213.6781,213.2976,213.3171,14067.0
2024-10-11 10:35:00,218.58,218.65,217.96,218.17,8055.0,213.2488,213.3171,212.6439,212.8488,8055.0
2024-10-11 10:40:00,218.13,218.59,218.13,218.51,8260.0,212.8098,213.2585,212.8098,213.1805,8260.0
2024-10-11 10:45:00,218.38,218.85,218.37,218.52,3192.0,213.0537,213.5122,213.0439,213.1903,3192.0
2024-10-11 10:50:00,218.73,218.73,218.28,218.31,5256.0,213.3951,213.3951,212.9561,212.9854,5256.0
2024-10-11 10:55:00,218.4,218.49,218.25,218.48,4610.0,213.0732,213.161,212.9268,213.1512,4610.0
2024-10-11 11:00:00,218.48,218.48,217.9,217.91,55161.0,213.1512,213.1512,212.5854,212.5951,55161.0
2024-10-11 11:05:00,217.9,218.2,217.82,218.1,10617.0,212.5854,212.8781,212.5073,212.7805,10617.0
2024-10-11 11:10:00,218.15,218.35,217.87,217.87,7069.0,212.8293,213.0244,212.5561,212.5561,7069.0
2024-10-11 11:15:00,218.01,218.14,217.89,217.89,1959.0,212.6927,212.8195,212.5756,212.5756,1959.0
2024-10-11 11:20:00,217.98,218.19,217.9,218.05,3653.0,212.6634,212.8683,212.5854,212.7317,3653.0
2024-10-11 11:25:00,218.08,218.08,217.8,218.0,4380.0,212.761,212.761,212.4878,212.6829,4380.0
2024-10-11 11:30:00,217.95,218.56,217.94,218.51,8338.0,212.6342,213.2293,212.6244,213.1805,8338.0
2024-10-11 11:35:00,218.52,218.9,218.52,218.82,1897.0,213.1903,213.561,213.1903,213.4829,1897.0
2024-10-11 11:40:00,218.78,218.78,218.56,218.56,808.0,213.4439,213.4439,213.2293,213.2293,808.0
2024-10-11 11:45:00,218.56,218.56,218.34,218.37,4015.0,213.2293,213.2293,213.0146,213.0439,4015.0
2024-10-11 11:50:00,218.31,218.44,218.31,218.44,1306.0,212.9854,213.1122,212.9854,213.1122,1306.0
2024-10-11 11:55:00,218.52,218.58,218.31,218.35,2728.0,213.1903,213.2488,212.9854,213.0244,2728.0
2024-10-11 12:00:00,218.31,218.47,218.31,218.36,1093.0,212.9854,213.1415,212.9854,213.0342,1093.0
2024-10-11 12:05:00,218.4,218.46,218.0,218.0,6549.0,213.0732,213.1317,212.6829,212.6829,6549.0
2024-10-11 12:10:00,218.04,218.14,218.01,218.13,5185.0,212.722,212.8195,212.6927,212.8098,5185.0
2024-10-11 12:15:00,218.08,218.17,218.03,218.03,1277.0,212.761,212.8488,212.7122,212.7122,1277.0
2024-10-11 12:20:00,218.06,218.21,218.05,218.21,2224.0,212.7415,212.8878,212.7317,212.8878,2224.0
2024-10-11 12:25:00,218.14,218.14,217.95,218.06,10803.0,212.8195,212.8195,212.6342,212.7415,10803.0
2024-10-11 12:30:00,218.07,218.3,217.95,218.2,4358.0,212.7512,212.9756,212.6342,212.8781,4358.0
2024-10-11 12:35:00,218.21,218.21,217.88,217.94,1901.0,212.8878,212.8878,212.5659,212.6244,1901.0
2024-10-11 12:40:00,217.91,217.94,217.69,217.75,2789.0,212.5951,212.6244,212.3805,212.439,2789.0
2024-10-11 12:45:00,217.77,217.96,217.59,217.92,10641.0,212.4585,212.6439,212.2829,212.6049,10641.0
2024-10-11 12:50:00,217.95,217.99,217.76,217.79,1404.0,212.6342,212.6732,212.4488,212.4781,1404.0
2024-10-11 12:55:00,217.78,217.95,217.74,217.95,2025.0,212.4683,212.6342,212.4293,212.6342,2025.0
2024-10-11 13:00:00,217.99,218.03,217.85,217.85,2218.0,212.6732,212.7122,212.5366,212.5366,2218.0
2024-10-11 13:05:00,217.79,217.96,217.7,217.83,2360.0,212.4781,212.6439,212.3903,212.5171,2360.0
2024-10-11 13:10:00,217.94,218.12,217.93,218.09,2279.0,212.6244,212.8,212.6146,212.7707,2279.0
2024-10-11 13:15:00,217.96,217.96,217.83,217.83,1804.0,212.6439,212.6439,212.5171,212.5171,1804.0
2024-10-11 13:20:00,217.99,217.99,217.8,217.82,3178.0,212.6732,212.6732,212.4878,212.5073,3178.0
2024-10-11 13:25:00,217.87,218.01,217.76,218.01,3853.0,212.5561,212.6927,212.4488,212.6927,3853.0
2024-10-11 13:30:00,217.96,217.96,217.66,217.8,10273.0,212.6439,212.6439,212.3512,212.4878,10273.0
2024-10-11 13:35:00,217.7,217.95,217.69,217.92,2935.0,212.3903,212.6342,212.3805,212.6049,2935.0
2024-10-11 13:40:00,217.89,218.03,217.88,218.03,5275.0,212.5756,212.7122,212.5659,212.7122,5275.0
2024-10-11 13:45:00,218.09,218.15,218.0,218.07,1659.0,212.7707,212.8293,212.6829,212.7512,1659.0
2024-10-11 13:50:00,218.02,218.17,217.99,218.02,3345.0,212.7024,212.8488,212.6732,212.7024,3345.0
2024-10-11 13:55:00,217.96,218.02,217.88,217.91,2607.0,212.6439,212.7024,212.5659,212.5951,2607.0
2024-10-11 14:00:00,217.93,217.94,217.8,217.88,2734.0,212.6146,212.6244,212.4878,212.5659,2734.0
2024-10-11 14:05:00,217.88,218.05,217.88,217.99,5134.0,212.5659,212.7317,212.5659,212.6732,5134.0
2024-10-11 14:10:00,217.94,218.07,217.93,218.06,600.0,212.6244,212.7512,212.6146,212.7415,600.0
2024-10-11 14:15:00,217.96,218.38,217.96,218.38,2462.0,212.6439,213.0537,212.6439,213.0537,2462.0
2024-10-11 14:20:00,218.33,218.4,218.21,218.31,1316.0,213.0049,213.0732,212.8878,212.9854,1316.0
2024-10-11 14:25:00,218.21,218.32,218.18,218.19,1115.0,212.8878,212.9951,212.8585,212.8683,1115.0
2024-10-11 14:30:00,218.28,218.6,218.21,218.6,6736.0,212.9561,213.2683,212.8878,213.2683,6736.0
2024-10-11 14:35:00,218.59,218.65,218.54,218.58,6661.0,213.2585,213.3171,213.2098,213.2488,6661.0
2024-10-11 14:40:00,218.6,218.71,218.52,218.71,4059.0,213.2683,213.3756,213.1903,213.3756,4059.0
2024-10-11 14:45:00,218.74,219.08,218.74,218.98,7444.0,213.4049,213.7366,213.4049,213.639,7444.0
2024-10-11 14:50:00,218.89,219.18,218.89,219.08,11778.0,213.5512,213.8342,213.5512,213.7366,11778.0
2024-10-11 14:55:00,219.03,219.2,218.92,219.09,8598.0,213.6878,213.8537,213.5805,213.7463,8598.0
2024-10-11 15:00:00,219.09,219.32,219.09,219.27,7926.0,213.7463,213.9707,213.7463,213.922,7926.0
2024-10-11 15:05:00,219.19,219.2,218.95,219.2,4254.0,213.8439,213.8537,213.6098,213.8537,4254.0
2024-10-11 15:10:00,219.15,219.42,219.1,219.42,4515.0,213.8049,214.0683,213.7561,214.0683,4515.0
2024-10-11 15:15:00,219.42,219.43,219.3,219.34,3653.0,214.0683,214.0781,213.9512,213.9903,3653.0
2024-10-11 15:20:00,219.34,219.44,219.32,219.44,1271.0,213.9903,214.0878,213.9707,214.0878,1271.0
2024-10-11 15:25:00,219.41,219.52,219.39,219.5,6030.0,214.0585,214.1659,214.039,214.1463,6030.0
2024-10-11 15:30:00,219.5,219.68,219.34,219.51,3616.0,214.1463,214.322,213.9903,214.1561,3616.0
2024-10-11 15:35:00,219.51,219.53,219.08,219.13,11055.0,214.1561,214.1756,213.7366,213.7854,11055.0
2024-10-11 15:40:00,219.08,219.12,218.74,219.02,23142.0,213.7366,213.7756,213.4049,213.6781,23142.0
2024-10-11 15:45:00,219.02,219.29,219.0,219.28,20784.0,213.6781,213.9415,213.6585,213.9317,20784.0
2024-10-11 15:50:00,219.27,219.36,218.77,218.92,19482.0,213.922,214.0098,213.4342,213.5805,19482.0
2024-10-11 15:55:00,218.92,219.35,218.86,219.27,38084.0,213.5805,214.0,213.522,213.922,38084.0
2024-10-14 09:30:00,217.71,218.86,217.01,218.56,35299.0,212.4,213.522,211.7171,213.2293,35299.0
2024-10-14 09:35:00,218.56,218.75,218.26,218.69,8308.0,213.2293,213.4146,212.9366,213.3561,8308.0
2024-10-14 09:40:00,218.69,219.34,218.69,218.92,10568.0,213.3561,213.9903,213.3561,213.5805,10568.0
2024-10-14 09:45:00,218.82,219.11,218.45,218.67,7235.0,213.4829,213.7659,213.122,213.3366,7235.0
2024-10-14 09:50:00,218.6,219.11,218.55,218.57,9420.0,213.2683,213.7659,213.2195,213.239,9420.0
2024-10-14 09:55:00,218.6,218.96,218.24,218.95,14464.0,213.2683,213.6195,212.9171,213.6098,14464.0
2024-10-14 10:00:00,218.95,219.09,218.73,218.89,6437.0,213.6098,213.7463,213.3951,213.5512,6437.0
2024-10-14 10:05:00,218.82,219.0,218.57,218.88,7568.0,213.4829,213.6585,213.239,213.5415,7568.0
2024-10-14 10:10:00,219.11,219.55,219.11,219.37,7411.0,213.7659,214.1951,213.7659,214.0195,7411.0
2024-10-14 10:15:00,219.4,219.71,219.27,219.63,4617.0,214.0488,214.3512,213.922,214.2732,4617.0
2024-10-14 10:20:00,219.67,219.74,219.4,219.67,7751.0,214.3122,214.3805,214.0488,214.3122,7751.0
2024-10-14 10:25:00,219.67,219.7,219.49,219.58,5219.0,214.3122,214.3415,214.1366,214.2244,5219.0
2024-10-14 10:30:00,219.53,220.59,219.53,220.24,12003.0,214.1756,215.2098,214.1756,214.8683,12003.0
2024-10-14 10:35:00,220.25,220.39,220.2,220.31,76399.0,214.8781,215.0146,214.8293,214.9366,76399.0
2024-10-14 10:40:00,220.39,220.39,220.18,220.33,1892.0,215.0146,215.0146,214.8098,214.9561,1892.0
2024-10-14 10:45:00,220.46,220.5,220.06,220.19,5040.0,215.0829,215.122,214.6927,214.8195,5040.0
2024-10-14 10:50:00,220.18,220.63,220.07,220.52,5605.0,214.8098,215.2488,214.7024,215.1415,5605.0
2024-10-14 10:55:00,220.53,220.81,220.37,220.78,3313.0,215.1512,215.4244,214.9951,215.3951,3313.0
2024-10-14 11:00:00,220.7,221.12,220.54,220.69,4670.0,215.3171,215.7268,215.161,215.3073,4670.0
2024-10-14 11:05:00,220.78,221.04,220.69,220.7,3084.0,215.3951,215.6488,215.3073,215.3171,3084.0
2024-10-14 11:10:00,220.67,220.86,220.56,220.63,3583.0,215.2878,215.4732,215.1805,215.2488,3583.0
2024-10-14 11:15:00,220.61,220.96,220.6,220.84,4954.0,215.2293,215.5707,215.2195,215.4537,4954.0
2024-10-14 11:20:00,220.95,221.0,220.72,220.81,4158.0,215.561,215.6098,215.3366,215.4244,4158.0
2024-10-14 11:25:00,220.84,221.26,220.82,221.11,2151.0,215.4537,215.8634,215.4342,215.7171,2151.0
2024-10-14 11:30:00,221.12,221.38,221.11,221.14,6627.0,215.7268,215.9805,215.7171,215.7463,6627.0
2024-10-14 11:35:00,221.14,221.42,221.14,221.34,2485.0,215.7463,216.0195,215.7463,215.9415,2485.0
2024-10-14 11:40:00,221.41,221.59,221.41,221.5,2975.0,216.0098,216.1854,216.0098,216.0976,2975.0
2024-10-14 11:45:00,221.54,221.54,221.17,221.24,5735.0,216.1366,216.1366,215.7756,215.8439,5735.0
2024-10-14 11:50:00,221.19,221.27,221.04,221.04,3257.0,215.7951,215.8732,215.6488,215.6488,3257.0
2024-10-14 11:55:00,221.05,221.12,220.89,220.95,2149.0,215.6585,215.7268,215.5024,215.561,2149.0
2024-10-14 12:00:00,221.0,221.36,221.0,221.09,9797.0,215.6098,215.961,215.6098,215.6976,9797.0
2024-10-14 12:05:00,221.09,221.23,221.07,221.2,2817.0,215.6976,215.8342,215.6781,215.8049,2817.0
2024-10-14 12:10:00,221.14,221.25,220.94,221.11,6585.0,215.7463,215.8537,215.5512,215.7171,6585.0
2024-10-14 12:15:00,221.09,221.2,220.95,220.98,3171.0,215.6976,215.8049,215.561,215.5903,3171.0
2024-10-14 12:20:00,220.93,221.12,220.91,221.03,2346.0,215.5415,215.7268,215.522,215.639,2346.0
2024-10-14 12:25:00,221.05,221.39,221.04,221.11,2538.0,215.6585,215.9903,215.6488,215.7171,2538.0
2024-10-14 12:30:00,221.11,221.17,221.07,221.16,1856.0,215.7171,215.7756,215.6781,215.7659,1856.0
2024-10-14 12:35:00,221.16,221.16,220.98,221.03,6416.0,215.7659,215.7659,215.5903,215.639,6416.0
2024-10-14 12:40:00,220.98,221.09,220.86,220.94,2194.0,215.5903,215.6976,215.4732,215.5512,2194.0
2024-10-14 12:45:00,220.94,221.01,220.82,220.86,5071.0,215.5512,215.6195,215.4342,215.4732,5071.0
2024-10-14 12:50:00,220.87,220.94,220.73,220.85,8828.0,215.4829,215.5512,215.3463,215.4634,8828.0
2024-10-14 12:55:00,220.93,221.06,220.91,220.98,717.0,215.5415,215.6683,215.522,215.5903,717.0
2024-10-14 13:00:00,220.98,221.11,220.97,221.05,2766.0,215.5903,215.7171,215.5805,215.6585,2766.0
2024-10-14 13:05:00,221.03,221.12,220.91,220.94,3897.0,215.639,215.7268,215.522,215.5512,3897.0
2024-10-14 13:10:00,220.93,220.95,220.8,220.81,3539.0,215.5415,215.561,215.4146,215.4244,3539.0
2024-10-14 13:15:00,220.76,220.86,220.71,220.86,2614.0,215.3756,215.4732,215.3268,215.4732,2614.0
2024-10-14 13:20:00,220.84,220.84,220.7,220.74,2783.0,215.4537,215.4537,215.3171,215.3561,2783.0
2024-10-14 13:25:00,220.71,220.71,220.51,220.67,3235.0,215.3268,215.3268,215.1317,215.2878,3235.0
2024-10-14 13:30:00,220.7,220.84,220.67,220.84,1627.0,215.3171,215.4537,215.2878,215.4537,1627.0
2024-10-14 13:35:00,220.79,220.97,220.72,220.96,8998.0,215.4049,215.5805,215.3366,215.5707,8998.0
2024-10-14 13:40:00,220.88,220.88,220.74,220.87,4933.0,215.4927,215.4927,215.3561,215.4829,4933.0
2024-10-14 13:45:00,220.92,220.92,220.66,220.66,2307.0,215.5317,215.5317,215.2781,215.2781,2307.0
2024-10-14 13:50:00,220.72,220.82,220.7,220.7,3659.0,215.3366,215.4342,215.3171,215.3171,3659.0
2024-10-14 13:55:00,220.78,220.93,220.76,220.76,4461.0,215.3951,215.5415,215.3756,215.3756,4461.0
2024-10-14 14:00:00,220.76,221.0,220.65,220.98,3871.0,215.3756,215.6098,215.2683,215.5903,3871.0
2024-10-14 14:05:00,220.98,221.11,220.98,221.01,4191.0,215.5903,215.7171,215.5903,215.6195,4191.0
2024-10-14 14:10:00,221.01,221.09,220.79,220.81,2101.0,215.6195,215.6976,215.4049,215.4244,2101.0
2024-10-14 14:15:00,220.91,220.93,220.84,220.91,1486.0,215.522,215.5415,215.4537,215.522,1486.0
2024-10-14 14:20:00,220.89,221.12,220.82,221.03,4662.0,215.5024,215.7268,215.4342,215.639,4662.0
2024-10-14 14:25:00,221.03,221.03,220.93,221.01,1521.0,215.639,215.639,215.5415,215.6195,1521.0
2024-10-14 14:30:00,220.93,221.02,220.93,220.99,892.0,215.5415,215.6293,215.5415,215.6,892.0
2024-10-14 14:35:00,221.06,221.18,220.97,220.98,3975.0,215.6683,215.7854,215.5805,215.5903,3975.0
2024-10-14 14:40:00,221.01,221.17,221.01,221.08,1500.0,215.6195,215.7756,215.6195,215.6878,1500.0
2024-10-14 14:45:00,221.2,221.21,221.09,221.15,1523.0,215.8049,215.8146,215.6976,215.7561,1523.0
2024-10-14 14:50:00,221.22,221.25,221.16,221.25,1019.0,215.8244,215.8537,215.7659,215.8537,1019.0
2024-10-14 14:55:00,221.27,221.37,221.23,221.37,2974.0,215.8732,215.9707,215.8342,215.9707,2974.0
2024-10-14 15:00:00,221.37,221.74,221.28,221.74,4682.0,215.9707,216.3317,215.8829,216.3317,4682.0
2024-10-14 15:05:00,221.83,221.87,221.73,221.73,3909.0,216.4195,216.4585,216.322,216.322,3909.0
2024-10-14 15:10:00,221.75,221.82,221.51,221.51,4560.0,216.3415,216.4098,216.1073,216.1073,4560.0
2024-10-14 15:15:00,221.62,221.71,221.62,221.62,2188.0,216.2146,216.3024,216.2146,216.2146,2188.0
2024-10-14 15:20:00,221.67,221.71,221.57,221.68,4855.0,216.2634,216.3024,216.1659,216.2732,4855.0
2024-10-14 15:25:00,221.67,221.68,221.57,221.67,3637.0,216.2634,216.2732,216.1659,216.2634,3637.0
2024-10-14 15:30:00,221.65,221.68,221.46,221.52,3212.0,216.2439,216.2732,216.0585,216.1171,3212.0
2024-10-14 15:35:00,221.52,221.64,221.41,221.41,3783.0,216.1171,216.2342,216.0098,216.0098,3783.0
2024-10-14 15:40:00,221.48,221.65,221.46,221.59,8592.0,216.0781,216.2439,216.0585,216.1854,8592.0
2024-10-14 15:45:00,221.59,221.99,221.58,221.76,14970.0,216.1854,216.5756,216.1756,216.3512,14970.0
2024-10-14 15:50:00,221.76,221.82,221.27,221.38,22487.0,216.3512,216.4098,215.8732,215.9805,22487.0
2024-10-14 15:55:00,221.42,221.97,221.41,221.69,132911.0,216.0195,216.5561,216.0098,216.2829,132911.0
2024-10-15 09:30:00,224.0,225.52,223.37,224.94,52308.0,218.5366,220.0195,217.922,219.4537,52308.0
2024-10-15 09:35:00,224.95,226.7,224.52,226.26,28756.0,219.4634,221.1707,219.0439,220.7415,28756.0
2024-10-15 09:40:00,226.12,226.8,225.78,225.86,29936.0,220.6049,221.2683,220.2732,220.3512,29936.0
2024-10-15 09:45:00,225.93,227.18,225.93,226.9,32963.0,220.4195,221.639,220.4195,221.3659,32963.0
2024-10-15 09:50:00,226.93,227.87,226.74,227.07,21310.0,221.3951,222.3122,221.2098,221.5317,21310.0
2024-10-15 09:55:00,227.04,227.16,226.01,227.04,19880.0,221.5024,221.6195,220.4976,221.5024,19880.0
2024-10-15 10:00:00,226.93,227.4,226.71,227.31,9715.0,221.3951,221.8537,221.1805,221.7659,9715.0
2024-10-15 10:05:00,227.24,227.24,226.39,226.48,11624.0,221.6976,221.6976,220.8683,220.9561,11624.0
2024-10-15 10:10:00,226.33,226.97,226.32,226.63,4941.0,220.8098,221.4342,220.8,221.1024,4941.0
2024-10-15 10:15:00,226.63,227.38,226.33,227.26,10641.0,221.1024,221.8342,220.8098,221.7171,10641.0
2024-10-15 10:20:00,227.28,227.52,227.04,227.47,14247.0,221.7366,221.9707,221.5024,221.922,14247.0
2024-10-15 10:25:00,227.51,227.51,226.82,227.31,15901.0,221.961,221.961,221.2878,221.7659,15901.0
2024-10-15 10:30:00,227.4,228.06,227.17,227.78,36141.0,221.8537,222.4976,221.6293,222.2244,36141.0
2024-10-15 10:35:00,227.81,228.73,227.81,228.35,12624.0,222.2537,223.1512,222.2537,222.7805,12624.0
2024-10-15 10:40:00,228.52,228.67,227.52,227.76,8626.0,222.9463,223.0927,221.9707,222.2049,8626.0
2024-10-15 10:45:00,227.63,227.95,227.38,227.42,4646.0,222.0781,222.3903,221.8342,221.8732,4646.0
2024-10-15 10:50:00,227.31,227.63,227.06,227.24,6441.0,221.7659,222.0781,221.522,221.6976,6441.0
2024-10-15 10:55:00,227.17,227.74,227.17,227.57,8505.0,221.6293,222.1854,221.6293,222.0195,8505.0
2024-10-15 11:00:00,227.47,227.81,227.35,227.74,13550.0,221.922,222.2537,221.8049,222.1854,13550.0
2024-10-15 11:05:00,227.85,228.01,227.74,227.88,7197.0,222.2927,222.4488,222.1854,222.322,7197.0
2024-10-15 11:10:00,227.98,228.17,227.17,227.31,13891.0,222.4195,222.6049,221.6293,221.7659,13891.0
2024-10-15 11:15:00,227.19,227.56,226.99,227.56,8693.0,221.6488,222.0098,221.4537,222.0098,8693.0
2024-10-15 11:20:00,227.6,228.0,227.56,227.77,5128.0,222.0488,222.439,222.0098,222.2146,5128.0
2024-10-15 11:25:00,227.78,228.46,227.77,228.45,7894.0,222.2244,222.8878,222.2146,222.8781,7894.0
2024-10-15 11:30:00,228.31,228.47,228.03,228.29,37647.0,222.7415,222.8976,222.4683,222.722,37647.0
2024-10-15 11:35:00,228.3,228.31,227.73,228.09,22466.0,222.7317,222.7415,222.1756,222.5268,22466.0
2024-10-15 11:40:00,228.09,228.42,228.06,228.15,12862.0,222.5268,222.8488,222.4976,222.5854,12862.0
2024-10-15 11:45:00,228.23,228.33,227.95,228.0,14350.0,222.6634,222.761,222.3903,222.439,14350.0
2024-10-15 11:50:00,227.98,228.11,227.78,228.11,12839.0,222.4195,222.5463,222.2244,222.5463,12839.0
2024-10-15 11:55:00,228.1,228.33,228.0,228.18,15099.0,222.5366,222.761,222.439,222.6146,15099.0
2024-10-15 12:00:00,228.25,228.67,228.22,228.58,6391.0,222.6829,223.0927,222.6537,223.0049,6391.0
2024-10-15 12:05:00,228.53,228.73,228.36,228.67,6773.0,222.9561,223.1512,222.7903,223.0927,6773.0
2024-10-15 12:10:00,228.74,228.76,228.21,228.23,8402.0,223.161,223.1805,222.6439,222.6634,8402.0
2024-10-15 12:15:00,228.25,228.52,228.09,228.11,10009.0,222.6829,222.9463,222.5268,222.5463,10009.0
2024-10-15 12:20:00,228.19,228.28,228.0,228.15,14394.0,222.6244,222.7122,222.439,222.5854,14394.0
2024-10-15 12:25:00,228.18,228.18,227.91,228.08,4630.0,222.6146,222.6146,222.3512,222.5171,4630.0
2024-10-15 12:30:00,228.03,228.2,227.95,228.11,5382.0,222.4683,222.6342,222.3903,222.5463,5382.0
2024-10-15 12:35:00,228.22,228.62,227.99,228.61,6945.0,222.6537,223.0439,222.4293,223.0342,6945.0
2024-10-15 12:40:00,228.49,228.63,228.49,228.56,3983.0,222.9171,223.0537,222.9171,222.9854,3983.0
2024-10-15 12:45:00,228.52,228.8,228.26,228.3,27859.0,222.9463,223.2195,222.6927,222.7317,27859.0
2024-10-15 12:50:00,228.31,228.48,228.2,228.47,9302.0,222.7415,222.9073,222.6342,222.8976,9302.0
2024-10-15 12:55:00,228.47,228.83,228.45,228.65,7039.0,222.8976,223.2488,222.8781,223.0732,7039.0
2024-10-15 13:00:00,228.69,229.16,228.62,229.0,22875.0,223.1122,223.5707,223.0439,223.4146,22875.0
2024-10-15 13:05:00,229.09,229.37,229.09,229.32,6812.0,223.5024,223.7756,223.5024,223.7268,6812.0
2024-10-15 13:10:00,229.17,229.2,228.77,228.77,11185.0,223.5805,223.6098,223.1903,223.1903,11185.0
2024-10-15 13:15:00,228.79,228.95,228.64,228.84,8500.0,223.2098,223.3659,223.0634,223.2585,8500.0
2024-10-15 13:20:00,228.86,228.95,228.68,228.92,4649.0,223.2781,223.3659,223.1024,223.3366,4649.0
2024-10-15 13:25:00,229.0,229.0,228.64,228.79,7436.0,223.4146,223.4146,223.0634,223.2098,7436.0
2024-10-15 13:30:00,228.81,228.84,228.64,228.64,2593.0,223.2293,223.2585,223.0634,223.0634,2593.0
2024-10-15 13:35:00,228.6,228.74,228.49,228.61,5534.0,223.0244,223.161,222.9171,223.0342,5534.0
2024-10-15 13:40:00,228.69,228.79,228.59,228.64,8581.0,223.1122,223.2098,223.0146,223.0634,8581.0
2024-10-15 13:45:00,228.7,228.91,228.55,228.86,6404.0,223.122,223.3268,222.9756,223.2781,6404.0
2024-10-15 13:50:00,228.86,229.09,228.75,229.04,6323.0,223.2781,223.5024,223.1707,223.4537,6323.0
2024-10-15 13:55:00,228.98,229.0,228.82,228.95,8492.0,223.3951,223.4146,223.239,223.3659,8492.0
2024-10-15 14:00:00,228.91,228.99,228.56,228.56,5655.0,223.3268,223.4049,222.9854,222.9854,5655.0
2024-10-15 14:05:00,228.59,228.64,228.42,228.49,4241.0,223.0146,223.0634,222.8488,222.9171,4241.0
2024-10-15 14:10:00,228.56,228.59,228.43,228.59,3680.0,222.9854,223.0146,222.8585,223.0146,3680.0
2024-10-15 14:15:00,228.53,228.53,228.31,228.51,5141.0,222.9561,222.9561,222.7415,222.9366,5141.0
2024-10-15 14:20:00,228.47,228.69,228.39,228.57,4241.0,222.8976,223.1122,222.8195,222.9951,4241.0
2024-10-15 14:25:00,228.58,228.73,228.52,228.67,5154.0,223.0049,223.1512,222.9463,223.0927,5154.0
2024-10-15 14:30:00,228.56,228.69,228.4,228.48,11006.0,222.9854,223.1122,222.8293,222.9073,11006.0
2024-10-15 14:35:00,228.52,228.64,228.41,228.52,7914.0,222.9463,223.0634,222.839,222.9463,7914.0
2024-10-15 14:40:00,228.64,228.7,228.47,228.58,5048.0,223.0634,223.122,222.8976,223.0049,5048.0
2024-10-15 14:45:00,228.5,228.97,228.49,228.86,9395.0,222.9268,223.3854,222.9171,223.2781,9395.0
2024-10-15 14:50:00,228.82,228.92,228.79,228.86,4246.0,223.239,223.3366,223.2098,223.2781,4246.0
2024-10-15 14:55:00,228.83,228.84,228.6,228.63,9250.0,223.2488,223.2585,223.0244,223.0537,9250.0
2024-10-15 15:00:00,228.61,229.14,228.61,228.98,18790.0,223.0342,223.5512,223.0342,223.3951,18790.0
2024-10-15 15:05:00,229.01,229.09,228.72,228.85,11049.0,223.4244,223.5024,223.1415,223.2683,11049.0
2024-10-15 15:10:00,228.81,229.11,228.81,229.0,10271.0,223.2293,223.522,223.2293,223.4146,10271.0
2024-10-15 15:15:00,229.0,229.15,228.79,228.96,7090.0,223.4146,223.561,223.2098,223.3756,7090.0
2024-10-15 15:20:00,228.96,229.16,228.91,229.02,8155.0,223.3756,223.5707,223.3268,223.4342,8155.0
2024-10-15 15:25:00,229.05,229.08,228.86,229.05,6365.0,223.4634,223.4927,223.2781,223.4634,6365.0
2024-10-15 15:30:00,228.99,229.39,228.99,229.13,9592.0,223.4049,223.7951,223.4049,223.5415,9592.0
2024-10-15 15:35:00,229.12,229.28,229.07,229.11,13105.0,223.5317,223.6878,223.4829,223.522,13105.0
2024-10-15 15:40:00,229.12,229.26,228.78,228.98,15733.0,223.5317,223.6683,223.2,223.3951,15733.0
2024-10-15 15:45:00,228.99,229.64,228.99,229.46,21067.0,223.4049,224.039,223.4049,223.8634,21067.0
2024-10-15 15:50:00,229.4,229.73,229.19,229.72,42391.0,223.8049,224.1268,223.6,224.1171,42391.0
2024-10-15 15:55:00,229.66,229.69,229.01,229.53,127640.0,224.0585,224.0878,223.4244,223.9317,127640.0
2024-10-16 09:30:00,228.26,229.44,228.0,229.3,63498.0,222.6927,223.8439,222.439,223.7073,63498.0
2024-10-16 09:35:00,229.41,229.99,228.97,229.37,15128.0,223.8146,224.3805,223.3854,223.7756,15128.0
2024-10-16 09:40:00,229.57,230.46,229.37,230.37,11429.0,223.9707,224.839,223.7756,224.7512,11429.0
2024-10-16 09:45:00,230.46,231.05,230.37,230.75,11719.0,224.839,225.4146,224.7512,225.122,11719.0
2024-10-16 09:50:00,230.77,230.95,230.21,230.38,24031.0,225.1415,225.3171,224.5951,224.761,24031.0
2024-10-16 09:55:00,230.37,230.63,230.0,230.46,11862.0,224.7512,225.0049,224.3903,224.839,11862.0
2024-10-16 10:00:00,230.67,230.77,230.09,230.29,10440.0,225.0439,225.1415,224.4781,224.6732,10440.0
2024-10-16 10:05:00,230.31,230.31,229.79,229.79,7211.0,224.6927,224.6927,224.1854,224.1854,7211.0
2024-10-16 10:10:00,229.75,229.84,229.24,229.25,6079.0,224.1463,224.2342,223.6488,223.6585,6079.0
2024-10-16 10:15:00,229.25,230.09,229.25,230.02,7220.0,223.6585,224.4781,223.6585,224.4098,7220.0
2024-10-16 10:20:00,230.02,230.33,229.94,230.14,5154.0,224.4098,224.7122,224.3317,224.5268,5154.0
2024-10-16 10:25:00,230.2,230.3,229.67,229.69,16117.0,224.5854,224.6829,224.0683,224.0878,16117.0
2024-10-16 10:30:00,229.58,229.9,229.39,229.63,9018.0,223.9805,224.2927,223.7951,224.0293,9018.0
2024-10-16 10:35:00,229.62,230.23,229.62,229.82,7384.0,224.0195,224.6146,224.0195,224.2146,7384.0
2024-10-16 10:40:00,229.81,230.18,229.81,230.0,4404.0,224.2049,224.5659,224.2049,224.3903,4404.0
2024-10-16 10:45:00,230.0,230.0,229.32,229.42,9140.0,224.3903,224.3903,223.7268,223.8244,9140.0
2024-10-16 10:50:00,229.42,229.77,229.27,229.77,3385.0,223.8244,224.1659,223.6781,224.1659,3385.0
2024-10-16 10:55:00,229.75,229.86,229.6,229.81,6613.0,224.1463,224.2537,224.0,224.2049,6613.0
2024-10-16 11:00:00,229.85,230.0,229.7,229.7,7375.0,224.2439,224.3903,224.0976,224.0976,7375.0
2024-10-16 11:05:00,229.75,230.15,229.71,230.03,6814.0,224.1463,224.5366,224.1073,224.4195,6814.0
2024-10-16 11:10:00,230.02,230.03,229.9,229.95,2819.0,224.4098,224.4195,224.2927,224.3415,2819.0
2024-10-16 11:15:00,229.99,229.99,229.73,229.81,7217.0,224.3805,224.3805,224.1268,224.2049,7217.0
2024-10-16 11:20:00,229.89,230.22,229.79,230.14,7269.0,224.2829,224.6049,224.1854,224.5268,7269.0
2024-10-16 11:25:00,230.2,230.2,229.98,229.98,3591.0,224.5854,224.5854,224.3707,224.3707,3591.0
2024-10-16 11:30:00,230.04,230.35,229.97,230.35,8366.0,224.4293,224.7317,224.361,224.7317,8366.0
2024-10-16 11:35:00,230.35,230.43,230.18,230.33,10863.0,224.7317,224.8098,224.5659,224.7122,10863.0
2024-10-16 11:40:00,230.38,230.61,230.16,230.61,6147.0,224.761,224.9854,224.5463,224.9854,6147.0
2024-10-16 11:45:00,230.54,230.62,230.26,230.29,8969.0,224.9171,224.9951,224.6439,224.6732,8969.0
2024-10-16 11:50:00,230.35,230.54,230.34,230.34,5285.0,224.7317,224.9171,224.722,224.722,5285.0
2024-10-16 11:55:00,230.38,230.54,230.17,230.47,7696.0,224.761,224.9171,224.5561,224.8488,7696.0
2024-10-16 12:00:00,230.51,230.62,230.36,230.45,9658.0,224.8878,224.9951,224.7415,224.8293,9658.0
2024-10-16 12:05:00,230.45,230.54,230.37,230.45,2206.0,224.8293,224.9171,224.7512,224.8293,2206.0
2024-10-16 12:10:00,230.38,230.6,230.36,230.39,12865.0,224.761,224.9756,224.7415,224.7707,12865.0
2024-10-16 12:15:00,230.35,230.4,230.21,230.33,7891.0,224.7317,224.7805,224.5951,224.7122,7891.0
2024-10-16 12:20:00,230.3,230.52,230.17,230.5,9587.0,224.6829,224.8976,224.5561,224.8781,9587.0
2024-10-16 12:25:00,230.57,230.57,230.43,230.49,3333.0,224.9463,224.9463,224.8098,224.8683,3333.0
2024-10-16 12:30:00,230.49,230.49,230.03,230.14,5392.0,224.8683,224.8683,224.4195,224.5268,5392.0
2024-10-16 12:35:00,230.15,230.37,230.03,230.32,7463.0,224.5366,224.7512,224.4195,224.7024,7463.0
2024-10-16 12:40:00,230.38,230.55,230.2,230.27,4348.0,224.761,224.9268,224.5854,224.6537,4348.0
2024-10-16 12:45:00,230.33,230.33,230.22,230.22,1058.0,224.7122,224.7122,224.6049,224.6049,1058.0
2024-10-16 12:50:00,230.29,230.29,230.05,230.05,14700.0,224.6732,224.6732,224.439,224.439,14700.0
2024-10-16 12:55:00,230.12,230.14,229.69,229.74,5363.0,224.5073,224.5268,224.0878,224.1366,5363.0
2024-10-16 13:00:00,229.81,230.09,229.73,229.93,7854.0,224.2049,224.4781,224.1268,224.322,7854.0
2024-10-16 13:05:00,229.93,229.93,229.78,229.79,4470.0,224.322,224.322,224.1756,224.1854,4470.0
2024-10-16 13:10:00,229.86,230.0,229.69,229.9,7647.0,224.2537,224.3903,224.0878,224.2927,7647.0
2024-10-16 13:15:00,229.98,230.12,229.84,229.92,6842.0,224.3707,224.5073,224.2342,224.3122,6842.0
2024-10-16 13:20:00,229.96,230.08,229.93,229.93,1800.0,224.3512,224.4683,224.322,224.322,1800.0
2024-10-16 13:25:00,229.94,230.02,229.36,229.42,12068.0,224.3317,224.4098,223.7659,223.8244,12068.0
2024-10-16 13:30:00,229.4,229.4,228.65,228.74,7160.0,223.8049,223.8049,223.0732,223.161,7160.0
2024-10-16 13:35:00,228.64,228.82,228.54,228.76,4816.0,223.0634,223.239,222.9659,223.1805,4816.0
2024-10-16 13:40:00,228.85,228.86,228.45,228.45,6467.0,223.2683,223.2781,222.8781,222.8781,6467.0
2024-10-16 13:45:00,228.43,228.49,227.96,228.01,4849.0,222.8585,222.9171,222.4,222.4488,4849.0
2024-10-16 13:50:00,228.01,228.01,227.75,227.95,5072.0,222.4488,222.4488,222.1951,222.3903,5072.0
2024-10-16 13:55:00,227.92,228.16,227.9,228.1,3751.0,222.361,222.5951,222.3415,222.5366,3751.0
2024-10-16 14:00:00,228.07,228.4,228.05,228.21,4698.0,222.5073,222.8293,222.4878,222.6439,4698.0
2024-10-16 14:05:00,228.16,228.17,227.9,228.03,2170.0,222.5951,222.6049,222.3415,222.4683,2170.0
2024-10-16 14:10:00,228.15,228.18,228.02,228.1,3950.0,222.5854,222.6146,222.4585,222.5366,3950.0
2024-10-16 14:15:00,228.1,228.19,227.62,227.92,29129.0,222.5366,222.6244,222.0683,222.361,29129.0
2024-10-16 14:20:00,227.95,228.17,227.85,228.09,4492.0,222.3903,222.6049,222.2927,222.5268,4492.0
2024-10-16 14:25:00,227.98,228.24,227.29,227.33,32873.0,222.4195,222.6732,221.7463,221.7854,32873.0
2024-10-16 14:30:00,227.39,227.42,227.07,227.12,22417.0,221.8439,221.8732,221.5317,221.5805,22417.0
2024-10-16 14:35:00,227.1,227.47,227.09,227.34,7322.0,221.561,221.922,221.5512,221.7951,7322.0
2024-10-16 14:40:00,227.31,227.33,227.15,227.16,3686.0,221.7659,221.7854,221.6098,221.6195,3686.0
2024-10-16 14:45:00,227.14,227.19,226.98,226.98,8830.0,221.6,221.6488,221.4439,221.4439,8830.0
2024-10-16 14:50:00,226.95,227.19,226.94,227.18,12012.0,221.4146,221.6488,221.4049,221.639,12012.0
2024-10-16 14:55:00,227.22,227.48,227.2,227.37,8161.0,221.6781,221.9317,221.6585,221.8244,8161.0
2024-10-16 15:00:00,227.36,227.36,226.81,227.23,9451.0,221.8146,221.8146,221.2781,221.6878,9451.0
2024-10-16 15:05:00,227.13,227.61,226.97,227.52,14154.0,221.5903,222.0585,221.4342,221.9707,14154.0
2024-10-16 15:10:00,227.6,227.85,227.47,227.85,9753.0,222.0488,222.2927,221.922,222.2927,9753.0
2024-10-16 15:15:00,227.82,227.91,227.7,227.88,6889.0,222.2634,222.3512,222.1463,222.322,6889.0
2024-10-16 15:20:00,227.84,227.87,227.63,227.8,7439.0,222.2829,222.3122,222.0781,222.2439,7439.0
2024-10-16 15:25:00,227.8,228.02,227.71,227.82,9757.0,222.2439,222.4585,222.1561,222.2634,9757.0
2024-10-16 15:30:00,227.72,227.78,227.48,227.48,6930.0,222.1659,222.2244,221.9317,221.9317,6930.0
2024-10-16 15:35:00,227.59,227.95,227.58,227.82,6877.0,222.039,222.3903,222.0293,222.2634,6877.0
2024-10-16 15:40:00,227.78,228.04,227.76,228.01,12130.0,222.2244,222.4781,222.2049,222.4488,12130.0
2024-10-16 15:45:00,228.02,228.02,227.28,227.49,28103.0,222.4585,222.4585,221.7366,221.9415,28103.0
2024-10-16 15:50:00,227.45,227.68,227.42,227.47,23304.0,221.9024,222.1268,221.8732,221.922,23304.0
2024-10-16 15:55:00,227.48,227.63,227.35,227.54,77845.0,221.9317,222.0781,221.8049,221.9903,77845.0
2024-10-17 09:30:00,226.71,227.52,224.65,226.82,47256.0,221.1805,221.9707,219.1707,221.2878,47256.0
2024-10-17 09:35:00,226.58,226.61,225.88,226.04,18438.0,221.0537,221.0829,220.3707,220.5268,18438.0
2024-10-17 09:40:00,226.11,226.54,225.78,226.04,10066.0,220.5951,221.0146,220.2732,220.5268,10066.0
2024-10-17 09:45:00,225.84,225.84,224.94,224.94,14977.0,220.3317,220.3317,219.4537,219.4537,14977.0
2024-10-17 09:50:00,225.17,225.17,224.02,224.64,25296.0,219.6781,219.6781,218.5561,219.161,25296.0
2024-10-17 09:55:00,224.33,225.5,224.07,225.5,40229.0,218.8585,220.0,218.6049,220.0,40229.0
2024-10-17 10:00:00,225.47,225.76,224.66,224.98,22723.0,219.9707,220.2537,219.1805,219.4927,22723.0
2024-10-17 10:05:00,225.03,225.22,224.39,224.9,5109.0,219.5415,219.7268,218.9171,219.4146,5109.0
2024-10-17 10:10:00,224.9,225.13,224.2,224.36,6951.0,219.4146,219.639,218.7317,218.8878,6951.0
2024-10-17 10:15:00,224.33,224.34,223.29,223.77,9252.0,218.8585,218.8683,217.8439,218.3122,9252.0
2024-10-17 10:20:00,223.77,223.96,223.3,223.84,14108.0,218.3122,218.4976,217.8537,218.3805,14108.0
2024-10-17 10:25:00,223.9,224.33,223.58,224.24,10761.0,218.439,218.8585,218.1268,218.7707,10761.0
2024-10-17 10:30:00,224.1,224.28,223.77,223.93,6405.0,218.6342,218.8098,218.3122,218.4683,6405.0
2024-10-17 10:35:00,223.93,224.66,223.84,224.65,6532.0,218.4683,219.1805,218.3805,219.1707,6532.0
2024-10-17 10:40:00,224.65,224.66,224.35,224.44,6498.0,219.1707,219.1805,218.8781,218.9659,6498.0
2024-10-17 10:45:00,224.32,224.85,224.32,224.77,5929.0,218.8488,219.3659,218.8488,219.2878,5929.0
2024-10-17 10:50:00,224.77,225.01,224.74,224.92,8515.0,219.2878,219.522,219.2585,219.4342,8515.0
2024-10-17 10:55:00,224.94,225.16,224.89,225.11,4395.0,219.4537,219.6683,219.4049,219.6195,4395.0
2024-10-17 11:00:00,225.11,225.21,225.04,225.17,2369.0,219.6195,219.7171,219.5512,219.6781,2369.0
2024-10-17 11:05:00,225.24,225.48,224.97,225.48,10020.0,219.7463,219.9805,219.4829,219.9805,10020.0
2024-10-17 11:10:00,225.5,225.79,225.41,225.77,7831.0,220.0,220.2829,219.9122,220.2634,7831.0
2024-10-17 11:15:00,225.66,225.9,225.66,225.83,4582.0,220.1561,220.3903,220.1561,220.322,4582.0
2024-10-17 11:20:00,225.89,226.03,225.23,225.41,7147.0,220.3805,220.5171,219.7366,219.9122,7147.0
2024-10-17 11:25:00,225.42,225.64,225.33,225.56,8379.0,219.922,220.1366,219.8342,220.0585,8379.0
2024-10-17 11:30:00,225.56,225.74,225.46,225.56,2988.0,220.0585,220.2342,219.961,220.0585,2988.0
2024-10-17 11:35:00,225.63,225.63,225.36,225.39,6876.0,220.1268,220.1268,219.8634,219.8927,6876.0
2024-10-17 11:40:00,225.4,225.81,225.39,225.76,2342.0,219.9024,220.3024,219.8927,220.2537,2342.0
2024-10-17 11:45:00,225.67,225.76,225.6,225.63,25381.0,220.1659,220.2537,220.0976,220.1268,25381.0
2024-10-17 11:50:00,225.57,225.64,225.36,225.44,4486.0,220.0683,220.1366,219.8634,219.9415,4486.0
2024-10-17 11:55:00,225.42,225.54,225.17,225.21,3048.0,219.922,220.039,219.6781,219.7171,3048.0
2024-10-17 12:00:00,225.23,225.23,224.61,224.78,5855.0,219.7366,219.7366,219.1317,219.2976,5855.0
2024-10-17 12:05:00,224.78,224.97,224.71,224.71,3665.0,219.2976,219.4829,219.2293,219.2293,3665.0
2024-10-17 12:10:00,224.69,224.72,224.41,224.45,5325.0,219.2098,219.239,218.9366,218.9756,5325.0
2024-10-17 12:15:00,224.38,224.79,224.37,224.69,3797.0,218.9073,219.3073,218.8976,219.2098,3797.0
2024-10-17 12:20:00,224.69,224.69,224.62,224.69,900.0,219.2098,219.2098,219.1415,219.2098,900.0
2024-10-17 12:25:00,224.77,224.95,224.74,224.85,2447.0,219.2878,219.4634,219.2585,219.3659,2447.0
2024-10-17 12:30:00,224.9,225.07,224.84,225.07,3242.0,219.4146,219.5805,219.3561,219.5805,3242.0
2024-10-17 12:35:00,225.05,225.13,224.83,224.96,3332.0,219.561,219.639,219.3463,219.4732,3332.0
2024-10-17 12:40:00,224.96,224.97,224.79,224.85,7586.0,219.4732,219.4829,219.3073,219.3659,7586.0
2024-10-17 12:45:00,224.85,225.16,224.85,225.08,3745.0,219.3659,219.6683,219.3659,219.5903,3745.0
2024-10-17 12:50:00,225.08,225.28,225.07,225.2,3323.0,219.5903,219.7854,219.5805,219.7073,3323.0
2024-10-17 12:55:00,225.28,225.32,225.17,225.23,2181.0,219.7854,219.8244,219.6781,219.7366,2181.0
2024-10-17 13:00:00,225.21,225.23,224.93,224.95,8265.0,219.7171,219.7366,219.4439,219.4634,8265.0
2024-10-17 13:05:00,224.95,225.16,224.86,225.16,2710.0,219.4634,219.6683,219.3756,219.6683,2710.0
2024-10-17 13:10:00,225.17,225.17,225.06,225.06,4584.0,219.6781,219.6781,219.5707,219.5707,4584.0
2024-10-17 13:15:00,225.12,225.36,225.01,225.26,17972.0,219.6293,219.8634,219.522,219.7659,17972.0
2024-10-17 13:20:00,225.26,225.42,225.05,225.12,4237.0,219.7659,219.922,219.561,219.6293,4237.0
2024-10-17 13:25:00,225.06,225.11,224.98,224.99,1150.0,219.5707,219.6195,219.4927,219.5024,1150.0
2024-10-17 13:30:00,225.0,225.0,224.73,224.73,2503.0,219.5122,219.5122,219.2488,219.2488,2503.0
2024-10-17 13:35:00,224.79,224.79,224.64,224.71,3440.0,219.3073,219.3073,219.161,219.2293,3440.0
2024-10-17 13:40:00,224.65,224.77,224.58,224.59,935.0,219.1707,219.2878,219.1024,219.1122,935.0
2024-10-17 13:45:00,224.52,224.63,224.5,224.56,3467.0,219.0439,219.1512,219.0244,219.0829,3467.0
2024-10-17 13:50:00,224.63,224.94,224.57,224.88,5381.0,219.1512,219.4537,219.0927,219.3951,5381.0
2024-10-17 13:55:00,224.99,225.13,224.92,225.06,3627.0,219.5024,219.639,219.4342,219.5707,3627.0
2024-10-17 14:00:00,224.98,225.04,224.69,224.69,2817.0,219.4927,219.5512,219.2098,219.2098,2817.0
2024-10-17 14:05:00,224.61,224.7,224.42,224.42,4568.0,219.1317,219.2195,218.9463,218.9463,4568.0
2024-10-17 14:10:00,224.48,224.85,224.47,224.61,3737.0,219.0049,219.3659,218.9951,219.1317,3737.0
2024-10-17 14:15:00,224.71,224.71,224.18,224.19,4915.0,219.2293,219.2293,218.7122,218.722,4915.0
2024-10-17 14:20:00,224.28,224.58,224.27,224.48,6452.0,218.8098,219.1024,218.8,219.0049,6452.0
2024-10-17 14:25:00,224.42,224.5,224.3,224.34,3924.0,218.9463,219.0244,218.8293,218.8683,3924.0
2024-10-17 14:30:00,224.27,224.48,224.26,224.47,7295.0,218.8,219.0049,218.7903,218.9951,7295.0
2024-10-17 14:35:00,224.44,224.45,224.19,224.3,10405.0,218.9659,218.9756,218.722,218.8293,10405.0
2024-10-17 14:40:00,224.3,224.3,223.96,223.97,3601.0,218.8293,218.8293,218.4976,218.5073,3601.0
2024-10-17 14:45:00,224.05,224.08,223.89,223.94,6242.0,218.5854,218.6146,218.4293,218.4781,6242.0
2024-10-17 14:50:00,223.89,224.23,223.89,223.98,6666.0,218.4293,218.761,218.4293,218.5171,6666.0
2024-10-17 14:55:00,224.03,224.15,223.88,224.08,9519.0,218.5659,218.6829,218.4195,218.6146,9519.0
2024-10-17 15:00:00,224.07,224.24,224.04,224.09,9000.0,218.6049,218.7707,218.5756,218.6244,9000.0
2024-10-17 15:05:00,224.09,224.3,223.98,224.23,8589.0,218.6244,218.8293,218.5171,218.761,8589.0
2024-10-17 15:10:00,224.23,224.28,224.1,224.1,7862.0,218.761,218.8098,218.6342,218.6342,7862.0
2024-10-17 15:15:00,224.12,224.33,224.09,224.33,11527.0,218.6537,218.8585,218.6244,218.8585,11527.0
2024-10-17 15:20:00,224.36,224.59,224.19,224.59,29989.0,218.8878,219.1122,218.722,219.1122,29989.0
2024-10-17 15:25:00,224.53,224.55,224.32,224.32,9150.0,219.0537,219.0732,218.8488,218.8488,9150.0
2024-10-17 15:30:00,224.32,224.39,224.13,224.25,15425.0,218.8488,218.9171,218.6634,218.7805,15425.0
2024-10-17 15:35:00,224.31,224.59,224.23,224.48,14405.0,218.839,219.1122,218.761,219.0049,14405.0
2024-10-17 15:40:00,224.46,224.47,224.0,224.05,14654.0,218.9854,218.9951,218.5366,218.5854,14654.0
2024-10-17 15:45:00,224.05,224.14,223.79,224.12,36678.0,218.5854,218.6732,218.3317,218.6537,36678.0
2024-10-17 15:50:00,224.13,224.21,223.81,223.99,45464.0,218.6634,218.7415,218.3512,218.5268,45464.0
2024-10-17 15:55:00,224.02,224.27,223.64,224.16,119398.0,218.5561,218.8,218.1854,218.6927,119398.0
2024-10-18 09:30:00,225.87,226.21,224.25,224.69,168608.0,220.361,220.6927,218.7805,219.2098,168608.0
2024-10-18 09:35:00,224.68,224.68,224.27,224.66,3621.0,219.2,219.2,218.8,219.1805,3621.0
2024-10-18 09:40:00,224.67,225.0,224.32,224.64,13964.0,219.1903,219.5122,218.8488,219.161,13964.0
2024-10-18 09:45:00,224.63,224.63,224.19,224.45,4393.0,219.1512,219.1512,218.722,218.9756,4393.0
2024-10-18 09:50:00,224.37,224.82,224.37,224.64,4437.0,218.8976,219.3366,218.8976,219.161,4437.0
2024-10-18 09:55:00,224.88,225.31,224.73,225.16,8312.0,219.3951,219.8146,219.2488,219.6683,8312.0
2024-10-18 10:00:00,224.75,225.43,224.61,225.42,7307.0,219.2683,219.9317,219.1317,219.922,7307.0
2024-10-18 10:05:00,225.37,225.85,225.25,225.67,4637.0,219.8732,220.3415,219.7561,220.1659,4637.0
2024-10-18 10:10:00,225.54,226.16,225.53,225.95,5729.0,220.039,220.6439,220.0293,220.439,5729.0
2024-10-18 10:15:00,225.92,225.96,225.32,225.39,12902.0,220.4098,220.4488,219.8244,219.8927,12902.0
2024-10-18 10:20:00,225.39,225.65,225.27,225.56,7548.0,219.8927,220.1463,219.7756,220.0585,7548.0
2024-10-18 10:25:00,225.47,225.53,225.12,225.2,6079.0,219.9707,220.0293,219.6293,219.7073,6079.0
2024-10-18 10:30:00,225.18,225.89,225.18,225.64,7908.0,219.6878,220.3805,219.6878,220.1366,7908.0
2024-10-18 10:35:00,225.64,225.69,225.37,225.49,14893.0,220.1366,220.1854,219.8732,219.9903,14893.0
2024-10-18 10:40:00,225.53,225.63,224.88,225.14,46652.0,220.0293,220.1268,219.3951,219.6488,46652.0
2024-10-18 10:45:00,225.21,225.57,225.2,225.56,4533.0,219.7171,220.0683,219.7073,220.0585,4533.0
2024-10-18 10:50:00,225.47,226.61,225.4,226.57,32636.0,219.9707,221.0829,219.9024,221.0439,32636.0
2024-10-18 10:55:00,226.47,226.93,226.34,226.87,9178.0,220.9463,221.3951,220.8195,221.3366,9178.0
2024-10-18 11:00:00,227.02,227.06,226.58,226.58,12234.0,221.4829,221.522,221.0537,221.0537,12234.0
2024-10-18 11:05:00,226.55,226.61,225.97,225.97,11310.0,221.0244,221.0829,220.4585,220.4585,11310.0
2024-10-18 11:10:00,225.96,226.51,225.96,226.51,6245.0,220.4488,220.9854,220.4488,220.9854,6245.0
2024-10-18 11:15:00,226.49,226.54,226.28,226.4,9283.0,220.9659,221.0146,220.761,220.8781,9283.0
2024-10-18 11:20:00,226.39,226.51,226.3,226.47,5291.0,220.8683,220.9854,220.7805,220.9463,5291.0
2024-10-18 11:25:00,226.31,226.31,225.89,226.01,11671.0,220.7903,220.7903,220.3805,220.4976,11671.0
2024-10-18 11:30:00,225.93,225.93,225.59,225.79,6792.0,220.4195,220.4195,220.0878,220.2829,6792.0
2024-10-18 11:35:00,225.85,225.99,225.75,225.96,4858.0,220.3415,220.4781,220.2439,220.4488,4858.0
2024-10-18 11:40:00,225.88,226.0,225.79,226.0,3510.0,220.3707,220.4878,220.2829,220.4878,3510.0
2024-10-18 11:45:00,225.96,225.96,225.59,225.68,5500.0,220.4488,220.4488,220.0878,220.1756,5500.0
2024-10-18 11:50:00,225.71,225.82,225.6,225.74,5621.0,220.2049,220.3122,220.0976,220.2342,5621.0
2024-10-18 11:55:00,225.81,225.82,225.6,225.66,5106.0,220.3024,220.3122,220.0976,220.1561,5106.0
2024-10-18 12:00:00,225.75,225.75,225.62,225.65,2483.0,220.2439,220.2439,220.1171,220.1463,2483.0
2024-10-18 12:05:00,225.78,225.79,225.38,225.38,2940.0,220.2732,220.2829,219.8829,219.8829,2940.0
2024-10-18 12:10:00,225.55,225.67,225.35,225.43,3950.0,220.0488,220.1659,219.8537,219.9317,3950.0
2024-10-18 12:15:00,225.39,225.72,225.39,225.64,2643.0,219.8927,220.2146,219.8927,220.1366,2643.0
2024-10-18 12:20:00,225.71,225.71,225.32,225.55,17164.0,220.2049,220.2049,219.8244,220.0488,17164.0
2024-10-18 12:25:00,225.64,225.72,225.5,225.55,7855.0,220.1366,220.2146,220.0,220.0488,7855.0
2024-10-18 12:30:00,225.56,225.56,225.35,225.45,1439.0,220.0585,220.0585,219.8537,219.9512,1439.0
2024-10-18 12:35:00,225.4,225.54,225.25,225.47,10116.0,219.9024,220.039,219.7561,219.9707,10116.0
2024-10-18 12:40:00,225.51,225.78,225.41,225.5,7609.0,220.0098,220.2732,219.9122,220.0,7609.0
2024-10-18 12:45:00,225.43,225.43,225.2,225.37,2438.0,219.9317,219.9317,219.7073,219.8732,2438.0
2024-10-18 12:50:00,225.31,225.41,225.21,225.35,15412.0,219.8146,219.9122,219.7171,219.8537,15412.0
2024-10-18 12:55:00,225.36,225.51,225.29,225.44,10709.0,219.8634,220.0098,219.7951,219.9415,10709.0
2024-10-18 13:00:00,225.47,225.7,225.46,225.54,6935.0,219.9707,220.1951,219.961,220.039,6935.0
2024-10-18 13:05:00,225.4,225.54,225.19,225.52,3993.0,219.9024,220.039,219.6976,220.0195,3993.0
2024-10-18 13:10:00,225.8,226.0,225.78,226.0,1279.0,220.2927,220.4878,220.2732,220.4878,1279.0
2024-10-18 13:15:00,225.97,225.97,225.68,225.77,1990.0,220.4585,220.4585,220.1756,220.2634,1990.0
2024-10-18 13:20:00,225.83,225.83,225.67,225.75,1851.0,220.322,220.322,220.1659,220.2439,1851.0
2024-10-18 13:25:00,225.8,226.13,225.8,225.92,4758.0,220.2927,220.6146,220.2927,220.4098,4758.0
2024-10-18 13:30:00,225.96,226.0,225.93,225.95,548.0,220.4488,220.4878,220.4195,220.439,548.0
2024-10-18 13:35:00,225.85,225.92,225.72,225.8,1128.0,220.3415,220.4098,220.2146,220.2927,1128.0
2024-10-18 13:40:00,225.81,225.95,225.8,225.88,2330.0,220.3024,220.439,220.2927,220.3707,2330.0
2024-10-18 13:45:00,225.83,225.83,225.7,225.71,1100.0,220.322,220.322,220.1951,220.2049,1100.0
2024-10-18 13:50:00,225.75,225.91,225.75,225.91,1576.0,220.2439,220.4,220.2439,220.4,1576.0
2024-10-18 13:55:00,225.93,225.93,225.74,225.87,1538.0,220.4195,220.4195,220.2342,220.361,1538.0
2024-10-18 14:00:00,225.79,226.0,225.73,226.0,3026.0,220.2829,220.4878,220.2244,220.4878,3026.0
2024-10-18 14:05:00,225.96,225.97,225.82,225.94,1652.0,220.4488,220.4585,220.3122,220.4293,1652.0
2024-10-18 14:10:00,225.94,226.13,225.87,226.03,3242.0,220.4293,220.6146,220.361,220.5171,3242.0
2024-10-18 14:15:00,226.03,226.13,226.01,226.13,919.0,220.5171,220.6146,220.4976,220.6146,919.0
2024-10-18 14:20:00,226.05,226.11,225.86,225.97,8081.0,220.5366,220.5951,220.3512,220.4585,8081.0
2024-10-18 14:25:00,226.06,226.18,226.06,226.13,1768.0,220.5463,220.6634,220.5463,220.6146,1768.0
2024-10-18 14:30:00,226.24,226.3,226.23,226.24,2603.0,220.722,220.7805,220.7122,220.722,2603.0
2024-10-18 14:35:00,226.2,226.2,226.02,226.02,5464.0,220.6829,220.6829,220.5073,220.5073,5464.0
2024-10-18 14:40:00,226.11,226.24,226.02,226.24,2949.0,220.5951,220.722,220.5073,220.722,2949.0
2024-10-18 14:45:00,226.32,226.44,226.32,226.43,1140.0,220.8,220.9171,220.8,220.9073,1140.0
2024-10-18 14:50:00,226.35,226.49,226.29,226.44,2422.0,220.8293,220.9659,220.7707,220.9171,2422.0
2024-10-18 14:55:00,226.44,226.53,226.31,226.31,5658.0,220.9171,221.0049,220.7903,220.7903,5658.0
2024-10-18 15:00:00,226.31,226.43,225.91,225.92,3393.0,220.7903,220.9073,220.4,220.4098,3393.0
2024-10-18 15:05:00,226.0,226.25,226.0,226.11,5649.0,220.4878,220.7317,220.4878,220.5951,5649.0
2024-10-18 15:10:00,226.12,226.25,225.99,226.25,3033.0,220.6049,220.7317,220.4781,220.7317,3033.0
2024-10-18 15:15:00,226.19,226.28,226.11,226.25,5352.0,220.6732,220.761,220.5951,220.7317,5352.0
2024-10-18 15:20:00,226.21,226.25,225.96,225.97,9945.0,220.6927,220.7317,220.4488,220.4585,9945.0
2024-10-18 15:25:00,225.97,225.99,225.88,225.94,1951.0,220.4585,220.4781,220.3707,220.4293,1951.0
2024-10-18 15:30:00,225.93,226.01,225.76,225.86,8556.0,220.4195,220.4976,220.2537,220.3512,8556.0
2024-10-18 15:35:00,225.84,226.0,225.78,226.0,4742.0,220.3317,220.4878,220.2732,220.4878,4742.0
2024-10-18 15:40:00,225.99,226.14,225.94,226.14,5868.0,220.4781,220.6244,220.4293,220.6244,5868.0
2024-10-18 15:45:00,226.16,226.28,226.04,226.16,7321.0,220.6439,220.761,220.5268,220.6439,7321.0
2024-10-18 15:50:00,226.16,226.51,226.06,226.3,22089.0,220.6439,220.9854,220.5463,220.7805,22089.0
2024-10-18 15:55:00,226.31,226.5,226.24,226.29,41447.0,220.7903,220.9756,220.722,220.7707,41447.0
2024-10-21 09:30:00,225.09,228.0,224.83,226.32,50188.0,219.6,222.439,219.3463,220.8,50188.0
2024-10-21 09:35:00,226.28,226.49,224.92,225.29,3319.0,220.761,220.9659,219.4342,219.7951,3319.0
2024-10-21 09:40:00,225.25,225.3,224.2,224.28,3216.0,219.7561,219.8049,218.7317,218.8098,3216.0
2024-10-21 09:45:00,224.3,224.52,224.27,224.45,11379.0,218.8293,219.0439,218.8,218.9756,11379.0
2024-10-21 09:50:00,224.46,224.81,223.88,223.88,4746.0,218.9854,219.3268,218.4195,218.4195,4746.0
2024-10-21 09:55:00,224.12,224.24,223.62,223.73,5628.0,218.6537,218.7707,218.1659,218.2732,5628.0
2024-10-21 10:00:00,223.78,223.83,223.16,223.31,8244.0,218.322,218.3707,217.7171,217.8634,8244.0
2024-10-21 10:05:00,223.33,223.49,222.79,222.89,7361.0,217.8829,218.039,217.3561,217.4537,7361.0
2024-10-21 10:10:00,222.92,223.11,222.65,222.65,5682.0,217.4829,217.6683,217.2195,217.2195,5682.0
2024-10-21 10:15:00,222.65,222.65,222.09,222.44,4615.0,217.2195,217.2195,216.6732,217.0146,4615.0
2024-10-21 10:20:00,222.48,222.99,222.48,222.99,5251.0,217.0537,217.5512,217.0537,217.5512,5251.0
2024-10-21 10:25:00,222.87,222.99,222.65,222.65,5132.0,217.4342,217.5512,217.2195,217.2195,5132.0
2024-10-21 10:30:00,222.76,222.76,222.19,222.26,2972.0,217.3268,217.3268,216.7707,216.839,2972.0
2024-10-21 10:35:00,222.26,222.83,222.23,222.75,9445.0,216.839,217.3951,216.8098,217.3171,9445.0
2024-10-21 10:40:00,222.78,222.78,222.38,222.49,4264.0,217.3463,217.3463,216.9561,217.0634,4264.0
2024-10-21 10:45:00,222.5,222.5,221.9,221.9,3745.0,217.0732,217.0732,216.4878,216.4878,3745.0
2024-10-21 10:50:00,221.86,222.09,221.56,221.67,5671.0,216.4488,216.6732,216.1561,216.2634,5671.0
2024-10-21 10:55:00,221.59,221.8,221.22,221.22,4933.0,216.1854,216.3903,215.8244,215.8244,4933.0
2024-10-21 11:00:00,221.4,221.66,221.39,221.51,9361.0,216.0,216.2537,215.9903,216.1073,9361.0
2024-10-21 11:05:00,221.55,221.65,221.21,221.58,14362.0,216.1463,216.2439,215.8146,216.1756,14362.0
2024-10-21 11:10:00,221.49,221.68,220.67,220.89,23381.0,216.0878,216.2732,215.2878,215.5024,23381.0
2024-10-21 11:15:00,220.84,221.37,220.65,221.31,3601.0,215.4537,215.9707,215.2683,215.9122,3601.0
2024-10-21 11:20:00,221.38,221.55,221.12,221.14,5549.0,215.9805,216.1463,215.7268,215.7463,5549.0
2024-10-21 11:25:00,221.38,221.45,221.02,221.02,2916.0,215.9805,216.0488,215.6293,215.6293,2916.0
2024-10-21 11:30:00,220.9,221.27,220.87,221.2,4193.0,215.5122,215.8732,215.4829,215.8049,4193.0
2024-10-21 11:35:00,221.09,221.15,220.57,220.75,7842.0,215.6976,215.7561,215.1903,215.3659,7842.0
2024-10-21 11:40:00,220.94,221.08,220.61,221.08,3914.0,215.5512,215.6878,215.2293,215.6878,3914.0
2024-10-21 11:45:00,221.11,221.11,220.62,220.89,4451.0,215.7171,215.7171,215.239,215.5024,4451.0
2024-10-21 11:50:00,220.83,221.29,220.82,221.29,4851.0,215.4439,215.8927,215.4342,215.8927,4851.0
2024-10-21 11:55:00,221.18,221.24,220.69,220.78,6657.0,215.7854,215.8439,215.3073,215.3951,6657.0
2024-10-21 12:00:00,220.63,220.85,220.56,220.56,2139.0,215.2488,215.4634,215.1805,215.1805,2139.0
2024-10-21 12:05:00,220.61,220.76,220.53,220.76,4123.0,215.2293,215.3756,215.1512,215.3756,4123.0
2024-10-21 12:10:00,220.81,220.91,220.45,220.53,6655.0,215.4244,215.522,215.0732,215.1512,6655.0
2024-10-21 12:15:00,220.59,220.67,220.41,220.63,3898.0,215.2098,215.2878,215.0342,215.2488,3898.0
2024-10-21 12:20:00,220.64,220.87,220.64,220.87,4189.0,215.2585,215.4829,215.2585,215.4829,4189.0
2024-10-21 12:25:00,220.88,221.35,220.88,221.35,1000.0,215.4927,215.9512,215.4927,215.9512,1000.0
2024-10-21 12:30:00,221.21,221.21,220.97,220.97,1354.0,215.8146,215.8146,215.5805,215.5805,1354.0
2024-10-21 12:35:00,221.0,221.03,220.73,220.91,7647.0,215.6098,215.639,215.3463,215.522,7647.0
2024-10-21 12:40:00,220.91,221.01,220.4,220.4,17040.0,215.522,215.6195,215.0244,215.0244,17040.0
2024-10-21 12:45:00,220.61,220.92,220.45,220.63,9885.0,215.2293,215.5317,215.0732,215.2488,9885.0
2024-10-21 12:50:00,220.61,220.87,220.48,220.87,9048.0,215.2293,215.4829,215.1024,215.4829,9048.0
2024-10-21 12:55:00,220.89,220.9,220.7,220.84,4702.0,215.5024,215.5122,215.3171,215.4537,4702.0
2024-10-21 13:00:00,220.9,221.05,220.84,220.97,5904.0,215.5122,215.6585,215.4537,215.5805,5904.0
2024-10-21 13:05:00,220.99,221.19,220.99,221.05,7045.0,215.6,215.7951,215.6,215.6585,7045.0
2024-10-21 13:10:00,221.04,221.21,220.75,220.75,3418.0,215.6488,215.8146,215.3659,215.3659,3418.0
2024-10-21 13:15:00,220.71,220.86,220.5,220.56,5262.0,215.3268,215.4732,215.122,215.1805,5262.0
2024-10-21 13:20:00,220.49,220.66,220.4,220.53,6378.0,215.1122,215.2781,215.0244,215.1512,6378.0
2024-10-21 13:25:00,220.54,220.83,220.36,220.72,4562.0,215.161,215.4439,214.9854,215.3366,4562.0
2024-10-21 13:30:00,220.75,220.79,220.65,220.65,2796.0,215.3659,215.4049,215.2683,215.2683,2796.0
2024-10-21 13:35:00,220.63,220.81,220.53,220.81,6068.0,215.2488,215.4244,215.1512,215.4244,6068.0
2024-10-21 13:40:00,220.76,220.91,220.7,220.79,3485.0,215.3756,215.522,215.3171,215.4049,3485.0
2024-10-21 13:45:00,220.84,221.08,220.81,221.05,7236.0,215.4537,215.6878,215.4244,215.6585,7236.0
2024-10-21 13:50:00,221.03,221.16,220.97,220.98,3278.0,215.639,215.7659,215.5805,215.5903,3278.0
2024-10-21 13:55:00,220.91,221.12,220.91,221.09,1736.0,215.522,215.7268,215.522,215.6976,1736.0
2024-10-21 14:00:00,221.11,221.13,220.83,220.93,7965.0,215.7171,215.7366,215.4439,215.5415,7965.0
2024-10-21 14:05:00,220.91,221.06,220.9,220.9,2847.0,215.522,215.6683,215.5122,215.5122,2847.0
2024-10-21 14:10:00,220.89,220.94,220.73,220.73,1307.0,215.5024,215.5512,215.3463,215.3463,1307.0
2024-10-21 14:15:00,220.71,220.88,220.7,220.87,2250.0,215.3268,215.4927,215.3171,215.4829,2250.0
2024-10-21 14:20:00,220.95,220.95,220.74,220.79,2161.0,215.561,215.561,215.3561,215.4049,2161.0
2024-10-21 14:25:00,220.7,220.78,220.53,220.57,1007.0,215.3171,215.3951,215.1512,215.1903,1007.0
2024-10-21 14:30:00,220.5,220.5,220.28,220.33,1579.0,215.122,215.122,214.9073,214.9561,1579.0
2024-10-21 14:35:00,220.49,220.74,220.37,220.51,19507.0,215.1122,215.3561,214.9951,215.1317,19507.0
2024-10-21 14:40:00,220.56,220.61,220.42,220.53,3399.0,215.1805,215.2293,215.0439,215.1512,3399.0
2024-10-21 14:45:00,220.47,220.54,220.39,220.41,1937.0,215.0927,215.161,215.0146,215.0342,1937.0
2024-10-21 14:50:00,220.42,220.43,220.36,220.39,3196.0,215.0439,215.0537,214.9854,215.0146,3196.0
2024-10-21 14:55:00,220.35,220.99,220.35,220.94,7579.0,214.9756,215.6,214.9756,215.5512,7579.0
2024-10-21 15:00:00,220.95,221.21,220.81,221.03,21781.0,215.561,215.8146,215.4244,215.639,21781.0
2024-10-21 15:05:00,221.03,221.03,220.83,220.83,7209.0,215.639,215.639,215.4439,215.4439,7209.0
2024-10-21 15:10:00,220.93,221.35,220.92,221.21,17931.0,215.5415,215.9512,215.5317,215.8146,17931.0
2024-10-21 15:15:00,221.16,221.21,221.03,221.11,9795.0,215.7659,215.8146,215.639,215.7171,9795.0
2024-10-21 15:20:00,221.12,221.4,221.08,221.24,6826.0,215.7268,216.0,215.6878,215.8439,6826.0
2024-10-21 15:25:00,221.23,221.36,221.2,221.28,4500.0,215.8342,215.961,215.8049,215.8829,4500.0
2024-10-21 15:30:00,221.28,221.29,221.05,221.12,5510.0,215.8829,215.8927,215.6585,215.7268,5510.0
2024-10-21 15:35:00,221.13,221.29,220.77,220.99,11255.0,215.7366,215.8927,215.3854,215.6,11255.0
2024-10-21 15:40:00,220.99,221.53,220.98,221.48,11384.0,215.6,216.1268,215.5903,216.0781,11384.0
2024-10-21 15:45:00,221.55,221.7,221.46,221.53,17373.0,216.1463,216.2927,216.0585,216.1268,17373.0
2024-10-21 15:50:00,221.6,221.8,221.39,221.46,27958.0,216.1951,216.3903,215.9903,216.0585,27958.0
2024-10-21 15:55:00,221.46,221.62,221.08,221.44,84422.0,216.0585,216.2146,215.6878,216.039,84422.0
2024-10-22 09:30:00,219.6,221.17,219.25,220.77,49580.0,214.2439,215.7756,213.9024,215.3854,49580.0
2024-10-22 09:35:00,220.73,220.74,219.27,219.6,46537.0,215.3463,215.3561,213.922,214.2439,46537.0
2024-10-22 09:40:00,219.75,220.11,219.4,220.1,22017.0,214.3903,214.7415,214.0488,214.7317,22017.0
2024-10-22 09:45:00,220.15,220.55,220.15,220.39,4306.0,214.7805,215.1707,214.7805,215.0146,4306.0
2024-10-22 09:50:00,220.32,220.86,220.32,220.4,9843.0,214.9463,215.4732,214.9463,215.0244,9843.0
2024-10-22 09:55:00,220.4,220.4,220.01,220.28,55698.0,215.0244,215.0244,214.6439,214.9073,55698.0
2024-10-22 10:00:00,220.28,221.67,220.16,221.14,22127.0,214.9073,216.2634,214.7903,215.7463,22127.0
2024-10-22 10:05:00,221.3,221.35,220.77,220.93,8224.0,215.9024,215.9512,215.3854,215.5415,8224.0
2024-10-22 10:10:00,221.12,221.8,221.12,221.63,7524.0,215.7268,216.3903,215.7268,216.2244,7524.0
2024-10-22 10:15:00,221.5,221.79,221.08,221.27,5124.0,216.0976,216.3805,215.6878,215.8732,5124.0
2024-10-22 10:20:00,221.26,221.47,221.08,221.47,17470.0,215.8634,216.0683,215.6878,216.0683,17470.0
2024-10-22 10:25:00,221.46,221.46,220.79,221.16,24552.0,216.0585,216.0585,215.4049,215.7659,24552.0
2024-10-22 10:30:00,221.13,221.13,220.61,220.73,5336.0,215.7366,215.7366,215.2293,215.3463,5336.0
2024-10-22 10:35:00,220.81,220.94,220.51,220.94,6504.0,215.4244,215.5512,215.1317,215.5512,6504.0
2024-10-22 10:40:00,220.92,221.28,220.82,221.19,5100.0,215.5317,215.8829,215.4342,215.7951,5100.0
2024-10-22 10:45:00,221.07,221.49,221.03,221.38,9778.0,215.6781,216.0878,215.639,215.9805,9778.0
2024-10-22 10:50:00,221.43,221.64,221.19,221.21,6048.0,216.0293,216.2342,215.7951,215.8146,6048.0
2024-10-22 10:55:00,221.27,221.51,221.27,221.37,5941.0,215.8732,216.1073,215.8732,215.9707,5941.0
2024-10-22 11:00:00,221.27,221.7,221.18,221.68,16088.0,215.8732,216.2927,215.7854,216.2732,16088.0
2024-10-22 11:05:00,221.67,221.76,220.99,221.06,43955.0,216.2634,216.3512,215.6,215.6683,43955.0
2024-10-22 11:10:00,221.06,221.57,221.05,221.43,11014.0,215.6683,216.1659,215.6585,216.0293,11014.0
2024-10-22 11:15:00,221.53,221.54,220.95,221.54,29755.0,216.1268,216.1366,215.561,216.1366,29755.0
2024-10-22 11:20:00,221.47,221.54,221.09,221.28,27160.0,216.0683,216.1366,215.6976,215.8829,27160.0
2024-10-22 11:25:00,221.38,221.85,221.3,221.77,6375.0,215.9805,216.439,215.9024,216.361,6375.0
2024-10-22 11:30:00,221.93,221.97,221.85,221.92,3375.0,216.5171,216.5561,216.439,216.5073,3375.0
2024-10-22 11:35:00,221.92,222.17,221.69,221.69,5781.0,216.5073,216.7512,216.2829,216.2829,5781.0
2024-10-22 11:40:00,221.67,221.75,220.94,220.96,14758.0,216.2634,216.3415,215.5512,215.5707,14758.0
2024-10-22 11:45:00,220.96,221.34,220.94,221.15,31859.0,215.5707,215.9415,215.5512,215.7561,31859.0
2024-10-22 11:50:00,221.13,221.35,221.09,221.09,4918.0,215.7366,215.9512,215.6976,215.6976,4918.0
2024-10-22 11:55:00,221.1,221.33,220.93,221.2,7007.0,215.7073,215.9317,215.5415,215.8049,7007.0
2024-10-22 12:00:00,221.17,221.21,221.1,221.16,5450.0,215.7756,215.8146,215.7073,215.7659,5450.0
2024-10-22 12:05:00,221.06,221.13,220.99,221.05,4407.0,215.6683,215.7366,215.6,215.6585,4407.0
2024-10-22 12:10:00,221.03,221.43,221.03,221.43,5851.0,215.639,216.0293,215.639,216.0293,5851.0
2024-10-22 12:15:00,221.37,221.55,221.36,221.41,8808.0,215.9707,216.1463,215.961,216.0098,8808.0
2024-10-22 12:20:00,221.42,221.63,221.3,221.49,22552.0,216.0195,216.2244,215.9024,216.0878,22552.0
2024-10-22 12:25:00,221.5,221.6,221.48,221.53,3341.0,216.0976,216.1951,216.0781,216.1268,3341.0
2024-10-22 12:30:00,221.53,221.61,221.44,221.5,4482.0,216.1268,216.2049,216.039,216.0976,4482.0
2024-10-22 12:35:00,221.52,221.67,221.45,221.51,3958.0,216.1171,216.2634,216.0488,216.1073,3958.0
2024-10-22 12:40:00,221.59,221.65,221.48,221.56,3240.0,216.1854,216.2439,216.0781,216.1561,3240.0
2024-10-22 12:45:00,221.59,221.64,221.43,221.44,3958.0,216.1854,216.2342,216.0293,216.039,3958.0
2024-10-22 12:50:00,221.46,221.56,221.46,221.55,2974.0,216.0585,216.1561,216.0585,216.1463,2974.0
2024-10-22 12:55:00,221.54,221.67,221.52,221.56,4326.0,216.1366,216.2634,216.1171,216.1561,4326.0
2024-10-22 13:00:00,221.61,221.81,221.59,221.8,2274.0,216.2049,216.4,216.1854,216.3903,2274.0
2024-10-22 13:05:00,221.81,221.93,221.76,221.78,5941.0,216.4,216.5171,216.3512,216.3707,5941.0
2024-10-22 13:10:00,221.75,221.93,221.69,221.9,5480.0,216.3415,216.5171,216.2829,216.4878,5480.0
2024-10-22 13:15:00,222.0,222.0,221.71,221.71,3570.0,216.5854,216.5854,216.3024,216.3024,3570.0
2024-10-22 13:20:00,221.66,221.68,221.57,221.58,3012.0,216.2537,216.2732,216.1659,216.1756,3012.0
2024-10-22 13:25:00,221.64,221.7,221.61,221.67,1305.0,216.2342,216.2927,216.2049,216.2634,1305.0
2024-10-22 13:30:00,221.63,221.81,221.58,221.78,4002.0,216.2244,216.4,216.1756,216.3707,4002.0
2024-10-22 13:35:00,221.83,221.84,221.66,221.66,1706.0,216.4195,216.4293,216.2537,216.2537,1706.0
2024-10-22 13:40:00,221.68,221.83,221.66,221.78,2358.0,216.2732,216.4195,216.2537,216.3707,2358.0
2024-10-22 13:45:00,221.8,221.81,221.62,221.62,12054.0,216.3903,216.4,216.2146,216.2146,12054.0
2024-10-22 13:50:00,221.6,221.6,221.45,221.45,4681.0,216.1951,216.1951,216.0488,216.0488,4681.0
2024-10-22 13:55:00,221.45,221.48,221.26,221.38,7565.0,216.0488,216.0781,215.8634,215.9805,7565.0
2024-10-22 14:00:00,221.33,221.37,221.27,221.31,4349.0,215.9317,215.9707,215.8732,215.9122,4349.0
2024-10-22 14:05:00,221.41,221.42,221.1,221.28,6761.0,216.0098,216.0195,215.7073,215.8829,6761.0
2024-10-22 14:10:00,221.22,221.65,221.22,221.46,9365.0,215.8244,216.2439,215.8244,216.0585,9365.0
2024-10-22 14:15:00,221.46,222.03,221.45,221.72,8130.0,216.0585,216.6146,216.0488,216.3122,8130.0
2024-10-22 14:20:00,221.7,221.75,221.5,221.71,23929.0,216.2927,216.3415,216.0976,216.3024,23929.0
2024-10-22 14:25:00,221.68,221.75,221.6,221.64,5776.0,216.2732,216.3415,216.1951,216.2342,5776.0
2024-10-22 14:30:00,221.65,221.69,221.54,221.59,11045.0,216.2439,216.2829,216.1366,216.1854,11045.0
2024-10-22 14:35:00,221.53,221.6,221.4,221.4,9447.0,216.1268,216.1951,216.0,216.0,9447.0
2024-10-22 14:40:00,221.55,221.6,221.4,221.55,7882.0,216.1463,216.1951,216.0,216.1463,7882.0
2024-10-22 14:45:00,221.55,221.64,221.42,221.48,5936.0,216.1463,216.2342,216.0195,216.0781,5936.0
2024-10-22 14:50:00,221.47,221.83,221.47,221.81,5408.0,216.0683,216.4195,216.0683,216.4,5408.0
2024-10-22 14:55:00,221.8,221.8,221.68,221.68,3492.0,216.3903,216.3903,216.2732,216.2732,3492.0
2024-10-22 15:00:00,221.68,221.91,221.59,221.91,6588.0,216.2732,216.4976,216.1854,216.4976,6588.0
2024-10-22 15:05:00,221.93,222.11,221.93,222.03,4258.0,216.5171,216.6927,216.5171,216.6146,4258.0
2024-10-22 15:10:00,222.09,222.19,221.99,222.03,3332.0,216.6732,216.7707,216.5756,216.6146,3332.0
2024-10-22 15:15:00,221.98,222.22,221.9,222.16,5171.0,216.5659,216.8,216.4878,216.7415,5171.0
2024-10-22 15:20:00,222.21,222.3,222.06,222.06,5319.0,216.7903,216.8781,216.6439,216.6439,5319.0
2024-10-22 15:25:00,222.01,222.02,221.82,221.92,6030.0,216.5951,216.6049,216.4098,216.5073,6030.0
2024-10-22 15:30:00,221.85,222.25,221.81,222.24,6258.0,216.439,216.8293,216.4,216.8195,6258.0
2024-10-22 15:35:00,222.14,222.25,222.11,222.19,5049.0,216.722,216.8293,216.6927,216.7707,5049.0
2024-10-22 15:40:00,222.13,222.27,222.07,222.14,9949.0,216.7122,216.8488,216.6537,216.722,9949.0
2024-10-22 15:45:00,222.19,222.49,222.12,222.37,15921.0,216.7707,217.0634,216.7024,216.9463,15921.0
2024-10-22 15:50:00,222.3,222.45,222.0,222.22,22320.0,216.8781,217.0244,216.5854,216.8,22320.0
2024-10-22 15:55:00,222.18,222.19,221.41,221.47,64969.0,216.761,216.7707,216.0098,216.0683,64969.0
2024-10-23 09:30:00,221.5,224.17,221.5,224.17,36516.0,216.0976,218.7024,216.0976,218.7024,36516.0
2024-10-23 09:35:00,223.91,223.91,223.18,223.9,9408.0,218.4488,218.4488,217.7366,218.439,9408.0
2024-10-23 09:40:00,223.63,223.72,222.95,223.11,10309.0,218.1756,218.2634,217.5122,217.6683,10309.0
2024-10-23 09:45:00,223.02,223.5,222.88,223.34,8856.0,217.5805,218.0488,217.4439,217.8927,8856.0
2024-10-23 09:50:00,223.35,223.95,223.34,223.43,7936.0,217.9024,218.4878,217.8927,217.9805,7936.0
2024-10-23 09:55:00,223.4,223.48,223.07,223.42,8202.0,217.9512,218.0293,217.6293,217.9707,8202.0
2024-10-23 10:00:00,223.29,225.03,223.13,225.0,26456.0,217.8439,219.5415,217.6878,219.5122,26456.0
2024-10-23 10:05:00,225.0,225.0,224.47,224.99,34096.0,219.5122,219.5122,218.9951,219.5024,34096.0
2024-10-23 10:10:00,225.04,225.21,224.45,224.63,11215.0,219.5512,219.7171,218.9756,219.1512,11215.0
2024-10-23 10:15:00,224.49,224.49,223.66,224.08,24145.0,219.0146,219.0146,218.2049,218.6146,24145.0
2024-10-23 10:20:00,224.02,224.16,223.7,224.16,16512.0,218.5561,218.6927,218.2439,218.6927,16512.0
2024-10-23 10:25:00,224.06,224.16,223.7,223.82,51590.0,218.5951,218.6927,218.2439,218.361,51590.0
2024-10-23 10:30:00,223.67,224.04,223.56,224.03,5696.0,218.2146,218.5756,218.1073,218.5659,5696.0
2024-10-23 10:35:00,224.02,224.36,223.94,224.26,8221.0,218.5561,218.8878,218.4781,218.7903,8221.0
2024-10-23 10:40:00,224.24,224.71,224.23,224.68,10833.0,218.7707,219.2293,218.761,219.2,10833.0
2024-10-23 10:45:00,224.73,224.91,224.14,224.28,7366.0,219.2488,219.4244,218.6732,218.8098,7366.0
2024-10-23 10:50:00,224.14,224.44,224.06,224.38,5660.0,218.6732,218.9659,218.5951,218.9073,5660.0
2024-10-23 10:55:00,224.27,224.78,224.26,224.58,10577.0,218.8,219.2976,218.7903,219.1024,10577.0
2024-10-23 11:00:00,224.55,224.65,224.34,224.42,4957.0,219.0732,219.1707,218.8683,218.9463,4957.0
2024-10-23 11:05:00,224.48,224.56,224.22,224.3,13770.0,219.0049,219.0829,218.7512,218.8293,13770.0
2024-10-23 11:10:00,224.15,224.37,223.97,224.34,6869.0,218.6829,218.8976,218.5073,218.8683,6869.0
2024-10-23 11:15:00,224.31,224.61,224.3,224.5,4745.0,218.839,219.1317,218.8293,219.0244,4745.0
2024-10-23 11:20:00,224.5,224.84,224.5,224.81,4434.0,219.0244,219.3561,219.0244,219.3268,4434.0
2024-10-23 11:25:00,224.87,225.1,224.69,224.85,9953.0,219.3854,219.6098,219.2098,219.3659,9953.0
2024-10-23 11:30:00,224.93,225.07,224.92,224.98,1766.0,219.4439,219.5805,219.4342,219.4927,1766.0
2024-10-23 11:35:00,224.97,224.97,224.69,224.91,6739.0,219.4829,219.4829,219.2098,219.4244,6739.0
2024-10-23 11:40:00,224.89,225.15,224.89,225.07,3151.0,219.4049,219.6585,219.4049,219.5805,3151.0
2024-10-23 11:45:00,225.03,225.12,224.86,224.97,9102.0,219.5415,219.6293,219.3756,219.4829,9102.0
2024-10-23 11:50:00,224.98,225.28,224.94,225.28,5747.0,219.4927,219.7854,219.4537,219.7854,5747.0
2024-10-23 11:55:00,225.27,225.53,225.27,225.27,6342.0,219.7756,220.0293,219.7756,219.7756,6342.0
2024-10-23 12:00:00,225.34,225.6,225.28,225.48,10987.0,219.8439,220.0976,219.7854,219.9805,10987.0
2024-10-23 12:05:00,225.37,225.47,225.29,225.47,4001.0,219.8732,219.9707,219.7951,219.9707,4001.0
2024-10-23 12:10:00,225.41,225.47,225.08,225.16,7591.0,219.9122,219.9707,219.5903,219.6683,7591.0
2024-10-23 12:15:00,225.24,225.75,225.24,225.73,9746.0,219.7463,220.2439,219.7463,220.2244,9746.0
2024-10-23 12:20:00,225.77,226.21,225.77,226.19,4100.0,220.2634,220.6927,220.2634,220.6732,4100.0
2024-10-23 12:25:00,226.23,226.23,225.95,226.04,9582.0,220.7122,220.7122,220.439,220.5268,9582.0
2024-10-23 12:30:00,225.96,226.03,225.79,225.91,6344.0,220.4488,220.5171,220.2829,220.4,6344.0
2024-10-23 12:35:00,225.88,226.12,225.48,225.94,48067.0,220.3707,220.6049,219.9805,220.4293,48067.0
2024-10-23 12:40:00,225.94,225.94,225.51,225.62,4365.0,220.4293,220.4293,220.0098,220.1171,4365.0
2024-10-23 12:45:00,225.62,225.88,225.55,225.84,5048.0,220.1171,220.3707,220.0488,220.3317,5048.0
2024-10-23 12:50:00,225.75,225.77,225.52,225.71,3636.0,220.2439,220.2634,220.0195,220.2049,3636.0
2024-10-23 12:55:00,225.72,225.73,225.6,225.62,2094.0,220.2146,220.2244,220.0976,220.1171,2094.0
2024-10-23 13:00:00,225.7,225.9,225.69,225.83,4133.0,220.1951,220.3903,220.1854,220.322,4133.0
2024-10-23 13:05:00,225.82,226.02,225.64,225.9,10046.0,220.3122,220.5073,220.1366,220.3903,10046.0
2024-10-23 13:10:00,225.96,226.02,225.73,225.85,5753.0,220.4488,220.5073,220.2244,220.3415,5753.0
2024-10-23 13:15:00,225.94,226.02,225.83,225.83,2354.0,220.4293,220.5073,220.322,220.322,2354.0
2024-10-23 13:20:00,225.92,225.96,225.76,225.86,3734.0,220.4098,220.4488,220.2537,220.3512,3734.0
2024-10-23 13:25:00,225.84,225.87,225.61,225.71,19918.0,220.3317,220.361,220.1073,220.2049,19918.0
2024-10-23 13:30:00,225.69,225.81,225.39,225.8,10306.0,220.1854,220.3024,219.8927,220.2927,10306.0
2024-10-23 13:35:00,225.8,225.94,225.74,225.75,22772.0,220.2927,220.4293,220.2342,220.2439,22772.0
2024-10-23 13:40:00,225.8,226.25,225.78,226.2,11326.0,220.2927,220.7317,220.2732,220.6829,11326.0
2024-10-23 13:45:00,226.16,226.45,226.15,226.42,4425.0,220.6439,220.9268,220.6342,220.8976,4425.0
2024-10-23 13:50:00,226.44,226.54,226.35,226.49,23900.0,220.9171,221.0146,220.8293,220.9659,23900.0
2024-10-23 13:55:00,226.55,226.76,226.38,226.41,47012.0,221.0244,221.2293,220.8585,220.8878,47012.0
2024-10-23 14:00:00,226.46,226.46,226.14,226.23,33199.0,220.9366,220.9366,220.6244,220.7122,33199.0
2024-10-23 14:05:00,226.23,226.3,225.95,226.3,30347.0,220.7122,220.7805,220.439,220.7805,30347.0
2024-10-23 14:10:00,226.25,226.25,225.66,225.66,10581.0,220.7317,220.7317,220.1561,220.1561,10581.0
2024-10-23 14:15:00,225.76,225.82,225.31,225.44,38481.0,220.2537,220.3122,219.8146,219.9415,38481.0
2024-10-23 14:20:00,225.44,225.76,224.56,224.61,43369.0,219.9415,220.2537,219.0829,219.1317,43369.0
2024-10-23 14:25:00,224.56,225.35,223.99,225.28,31713.0,219.0829,219.8537,218.5268,219.7854,31713.0
2024-10-23 14:30:00,225.41,225.57,225.28,225.36,6237.0,219.9122,220.0683,219.7854,219.8634,6237.0
2024-10-23 14:35:00,225.36,225.47,224.86,224.86,11121.0,219.8634,219.9707,219.3756,219.3756,11121.0
2024-10-23 14:40:00,224.86,225.32,224.7,225.14,7860.0,219.3756,219.8244,219.2195,219.6488,7860.0
2024-10-23 14:45:00,225.24,225.66,225.23,225.56,4256.0,219.7463,220.1561,219.7366,220.0585,4256.0
2024-10-23 14:50:00,225.56,225.7,225.38,225.42,12682.0,220.0585,220.1951,219.8829,219.922,12682.0
2024-10-23 14:55:00,225.41,225.52,225.2,225.29,16112.0,219.9122,220.0195,219.7073,219.7951,16112.0
2024-10-23 15:00:00,225.23,225.4,224.99,225.4,6340.0,219.7366,219.9024,219.5024,219.9024,6340.0
2024-10-23 15:05:00,225.42,225.5,225.16,225.39,11493.0,219.922,220.0,219.6683,219.8927,11493.0
2024-10-23 15:10:00,225.45,225.54,225.41,225.5,5000.0,219.9512,220.039,219.9122,220.0,5000.0
2024-10-23 15:15:00,225.55,225.66,225.5,225.59,5865.0,220.0488,220.1561,220.0,220.0878,5865.0
2024-10-23 15:20:00,225.62,225.73,225.42,225.59,14791.0,220.1171,220.2244,219.922,220.0878,14791.0
2024-10-23 15:25:00,225.56,225.81,225.54,225.78,12661.0,220.0585,220.3024,220.039,220.2732,12661.0
2024-10-23 15:30:00,225.78,225.91,225.7,225.75,21835.0,220.2732,220.4,220.1951,220.2439,21835.0
2024-10-23 15:35:00,225.75,226.07,225.51,226.04,66264.0,220.2439,220.5561,220.0098,220.5268,66264.0
2024-10-23 15:40:00,226.04,226.3,225.99,226.17,18346.0,220.5268,220.7805,220.4781,220.6537,18346.0
2024-10-23 15:45:00,226.16,226.25,225.59,225.62,60552.0,220.6439,220.7317,220.0878,220.1171,60552.0
2024-10-23 15:50:00,225.71,226.46,225.6,226.38,124175.0,220.2049,220.9366,220.0976,220.8585,124175.0
2024-10-23 15:55:00,226.38,226.75,226.15,226.27,159418.0,220.8585,221.2195,220.6342,220.7512,159418.0
2024-10-24 09:30:00,226.0,227.54,225.92,226.65,36801.0,220.4878,221.9903,220.4098,221.122,36801.0
2024-10-24 09:35:00,226.58,227.11,226.04,227.01,5665.0,221.0537,221.5707,220.5268,221.4732,5665.0
2024-10-24 09:40:00,227.09,228.8,227.09,228.72,25026.0,221.5512,223.2195,221.5512,223.1415,25026.0
2024-10-24 09:45:00,228.43,228.43,227.26,228.07,9524.0,222.8585,222.8585,221.7171,222.5073,9524.0
2024-10-24 09:50:00,227.75,228.7,227.75,228.09,13884.0,222.1951,223.122,222.1951,222.5268,13884.0
2024-10-24 09:55:00,228.03,228.61,227.82,228.46,10436.0,222.4683,223.0342,222.2634,222.8878,10436.0
2024-10-24 10:00:00,228.33,228.42,227.54,227.66,11402.0,222.761,222.8488,221.9903,222.1073,11402.0
2024-10-24 10:05:00,227.65,227.91,227.56,227.78,11021.0,222.0976,222.3512,222.0098,222.2244,11021.0
2024-10-24 10:10:00,227.67,228.01,226.8,226.92,15413.0,222.1171,222.4488,221.2683,221.3854,15413.0
2024-10-24 10:15:00,226.99,227.29,226.5,227.29,8141.0,221.4537,221.7463,220.9756,221.7463,8141.0
2024-10-24 10:20:00,227.32,227.34,227.02,227.3,9720.0,221.7756,221.7951,221.4829,221.7561,9720.0
2024-10-24 10:25:00,227.27,227.57,227.27,227.49,7148.0,221.7268,222.0195,221.7268,221.9415,7148.0
2024-10-24 10:30:00,227.55,227.74,227.25,227.71,19840.0,222.0,222.1854,221.7073,222.1561,19840.0
2024-10-24 10:35:00,227.68,227.81,226.96,227.03,16881.0,222.1268,222.2537,221.4244,221.4927,16881.0
2024-10-24 10:40:00,227.03,227.21,226.73,226.97,11641.0,221.4927,221.6683,221.2,221.4342,11641.0
2024-10-24 10:45:00,226.8,227.21,226.8,227.06,8094.0,221.2683,221.6683,221.2683,221.522,8094.0
2024-10-24 10:50:00,226.92,227.62,226.8,227.62,8583.0,221.3854,222.0683,221.2683,222.0683,8583.0
2024-10-24 10:55:00,227.7,227.73,227.45,227.5,4604.0,222.1463,222.1756,221.9024,221.9512,4604.0
2024-10-24 11:00:00,227.54,227.54,227.02,227.02,7839.0,221.9903,221.9903,221.4829,221.4829,7839.0
2024-10-24 11:05:00,227.01,227.39,227.0,227.15,9017.0,221.4732,221.8439,221.4634,221.6098,9017.0
2024-10-24 11:10:00,227.16,227.16,226.69,226.79,7242.0,221.6195,221.6195,221.161,221.2585,7242.0
2024-10-24 11:15:00,226.69,226.79,226.59,226.75,5756.0,221.161,221.2585,221.0634,221.2195,5756.0
2024-10-24 11:20:00,226.75,226.94,226.59,226.94,4675.0,221.2195,221.4049,221.0634,221.4049,4675.0
2024-10-24 11:25:00,227.0,227.0,226.45,226.46,4355.0,221.4634,221.4634,220.9268,220.9366,4355.0
2024-10-24 11:30:00,226.47,226.55,226.35,226.5,5904.0,220.9463,221.0244,220.8293,220.9756,5904.0
2024-10-24 11:35:00,226.5,226.74,226.49,226.68,7943.0,220.9756,221.2098,220.9659,221.1512,7943.0
2024-10-24 11:40:00,226.57,226.75,226.51,226.59,8962.0,221.0439,221.2195,220.9854,221.0634,8962.0
2024-10-24 11:45:00,226.59,226.59,226.16,226.16,8149.0,221.0634,221.0634,220.6439,220.6439,8149.0
2024-10-24 11:50:00,226.16,226.5,226.11,226.17,6693.0,220.6439,220.9756,220.5951,220.6537,6693.0
2024-10-24 11:55:00,226.23,226.84,226.23,226.73,5200.0,220.7122,221.3073,220.7122,221.2,5200.0
2024-10-24 12:00:00,226.73,226.8,226.56,226.69,4425.0,221.2,221.2683,221.0342,221.161,4425.0
2024-10-24 12:05:00,226.84,227.19,226.79,227.19,7722.0,221.3073,221.6488,221.2585,221.6488,7722.0
2024-10-24 12:10:00,227.13,227.24,226.66,226.86,7665.0,221.5903,221.6976,221.1317,221.3268,7665.0
2024-10-24 12:15:00,226.78,226.78,226.56,226.64,1380.0,221.2488,221.2488,221.0342,221.1122,1380.0
2024-10-24 12:20:00,226.71,226.76,226.62,226.62,4155.0,221.1805,221.2293,221.0927,221.0927,4155.0
2024-10-24 12:25:00,226.64,226.95,226.63,226.88,8465.0,221.1122,221.4146,221.1024,221.3463,8465.0
2024-10-24 12:30:00,226.85,226.85,226.77,226.83,2128.0,221.3171,221.3171,221.239,221.2976,2128.0
2024-10-24 12:35:00,226.9,227.02,226.81,226.93,3997.0,221.3659,221.4829,221.2781,221.3951,3997.0
2024-10-24 12:40:00,226.91,226.92,226.76,226.77,5487.0,221.3756,221.3854,221.2293,221.239,5487.0
2024-10-24 12:45:00,226.84,226.94,226.8,226.81,3833.0,221.3073,221.4049,221.2683,221.2781,3833.0
2024-10-24 12:50:00,226.81,226.81,226.7,226.7,4755.0,221.2781,221.2781,221.1707,221.1707,4755.0
2024-10-24 12:55:00,226.79,227.25,226.79,227.24,6218.0,221.2585,221.7073,221.2585,221.6976,6218.0
2024-10-24 13:00:00,227.24,227.24,226.9,227.15,4187.0,221.6976,221.6976,221.3659,221.6098,4187.0
2024-10-24 13:05:00,227.15,227.27,227.04,227.21,4456.0,221.6098,221.7268,221.5024,221.6683,4456.0
2024-10-24 13:10:00,227.14,227.21,226.63,226.73,5241.0,221.6,221.6683,221.1024,221.2,5241.0
2024-10-24 13:15:00,226.79,227.2,226.79,227.2,5249.0,221.2585,221.6585,221.2585,221.6585,5249.0
2024-10-24 13:20:00,227.2,227.23,227.13,227.2,5027.0,221.6585,221.6878,221.5903,221.6585,5027.0
2024-10-24 13:25:00,227.13,227.26,226.92,227.25,10588.0,221.5903,221.7171,221.3854,221.7073,10588.0
2024-10-24 13:30:00,227.2,227.2,226.99,226.99,2596.0,221.6585,221.6585,221.4537,221.4537,2596.0
2024-10-24 13:35:00,227.01,227.23,227.01,227.16,5291.0,221.4732,221.6878,221.4732,221.6195,5291.0
2024-10-24 13:40:00,227.18,227.35,227.17,227.34,3890.0,221.639,221.8049,221.6293,221.7951,3890.0
2024-10-24 13:45:00,227.36,227.36,227.2,227.29,5737.0,221.8146,221.8146,221.6585,221.7463,5737.0
2024-10-24 13:50:00,227.28,227.33,227.23,227.29,2735.0,221.7366,221.7854,221.6878,221.7463,2735.0
2024-10-24 13:55:00,227.29,227.29,227.0,227.0,4759.0,221.7463,221.7463,221.4634,221.4634,4759.0
2024-10-24 14:00:00,226.94,226.94,226.66,226.66,5336.0,221.4049,221.4049,221.1317,221.1317,5336.0
2024-10-24 14:05:00,226.65,226.86,226.6,226.81,6882.0,221.122,221.3268,221.0732,221.2781,6882.0
2024-10-24 14:10:00,226.76,226.94,226.76,226.85,7678.0,221.2293,221.4049,221.2293,221.3171,7678.0
2024-10-24 14:15:00,226.75,227.02,226.69,226.82,5271.0,221.2195,221.4829,221.161,221.2878,5271.0
2024-10-24 14:20:00,226.79,226.89,226.66,226.79,3336.0,221.2585,221.3561,221.1317,221.2585,3336.0
2024-10-24 14:25:00,226.79,226.81,226.66,226.8,4985.0,221.2585,221.2781,221.1317,221.2683,4985.0
2024-10-24 14:30:00,226.8,226.93,226.73,226.76,10156.0,221.2683,221.3951,221.2,221.2293,10156.0
2024-10-24 14:35:00,226.76,226.98,226.76,226.84,5102.0,221.2293,221.4439,221.2293,221.3073,5102.0
2024-10-24 14:40:00,226.82,226.92,226.76,226.82,4975.0,221.2878,221.3854,221.2293,221.2878,4975.0
2024-10-24 14:45:00,226.86,227.03,226.69,226.88,21315.0,221.3268,221.4927,221.161,221.3463,21315.0
2024-10-24 14:50:00,226.82,226.91,226.72,226.72,4176.0,221.2878,221.3756,221.1903,221.1903,4176.0
2024-10-24 14:55:00,226.74,226.84,226.65,226.69,8584.0,221.2098,221.3073,221.122,221.161,8584.0
2024-10-24 15:00:00,226.65,226.66,226.33,226.34,6896.0,221.122,221.1317,220.8098,220.8195,6896.0
2024-10-24 15:05:00,226.37,226.52,226.32,226.32,8865.0,220.8488,220.9951,220.8,220.8,8865.0
2024-10-24 15:10:00,226.31,226.65,226.26,226.59,5589.0,220.7903,221.122,220.7415,221.0634,5589.0
2024-10-24 15:15:00,226.62,226.73,226.49,226.67,9171.0,221.0927,221.2,220.9659,221.1415,9171.0
2024-10-24 15:20:00,226.67,226.8,226.61,226.74,8416.0,221.1415,221.2683,221.0829,221.2098,8416.0
2024-10-24 15:25:00,226.75,226.88,226.7,226.73,6273.0,221.2195,221.3463,221.1707,221.2,6273.0
2024-10-24 15:30:00,226.69,227.05,226.62,227.0,12603.0,221.161,221.5122,221.0927,221.4634,12603.0
2024-10-24 15:35:00,227.05,227.13,226.82,226.82,11943.0,221.5122,221.5903,221.2878,221.2878,11943.0
2024-10-24 15:40:00,226.89,227.03,226.58,226.58,18780.0,221.3561,221.4927,221.0537,221.0537,18780.0
2024-10-24 15:45:00,226.54,226.64,226.28,226.39,23059.0,221.0146,221.1122,220.761,220.8683,23059.0
2024-10-24 15:50:00,226.48,226.6,226.16,226.33,25794.0,220.9561,221.0732,220.6439,220.8098,25794.0
2024-10-24 15:55:00,226.32,226.32,225.8,225.98,91907.0,220.8,220.8,220.2927,220.4683,91907.0
2024-10-25 09:30:00,225.66,227.5,225.34,227.14,60979.0,220.1561,221.9512,219.8439,221.6,60979.0
2024-10-25 09:35:00,227.15,227.91,226.72,227.06,31050.0,221.6098,222.3512,221.1903,221.522,31050.0
2024-10-25 09:40:00,227.02,227.41,226.96,227.06,12103.0,221.4829,221.8634,221.4244,221.522,12103.0
2024-10-25 09:45:00,227.01,227.37,226.85,226.91,7448.0,221.4732,221.8244,221.3171,221.3756,7448.0
2024-10-25 09:50:00,226.66,226.66,225.98,226.0,4613.0,221.1317,221.1317,220.4683,220.4878,4613.0
2024-10-25 09:55:00,225.97,225.97,225.37,225.81,6979.0,220.4585,220.4585,219.8732,220.3024,6979.0
2024-10-25 10:00:00,225.96,226.0,225.34,225.57,22286.0,220.4488,220.4878,219.8439,220.0683,22286.0
2024-10-25 10:05:00,225.57,225.77,225.42,225.6,12671.0,220.0683,220.2634,219.922,220.0976,12671.0
2024-10-25 10:10:00,225.68,225.97,225.38,225.84,13853.0,220.1756,220.4585,219.8829,220.3317,13853.0
2024-10-25 10:15:00,225.81,225.94,225.39,225.47,2375.0,220.3024,220.4293,219.8927,219.9707,2375.0
2024-10-25 10:20:00,225.53,225.61,225.09,225.45,4221.0,220.0293,220.1073,219.6,219.9512,4221.0
2024-10-25 10:25:00,225.19,225.45,225.19,225.27,4555.0,219.6976,219.9512,219.6976,219.7756,4555.0
2024-10-25 10:30:00,225.12,225.12,224.81,225.07,4689.0,219.6293,219.6293,219.3268,219.5805,4689.0
2024-10-25 10:35:00,225.04,225.19,224.94,225.08,9687.0,219.5512,219.6976,219.4537,219.5903,9687.0
2024-10-25 10:40:00,225.07,225.46,224.82,225.46,5791.0,219.5805,219.961,219.3366,219.961,5791.0
2024-10-25 10:45:00,225.4,225.48,225.14,225.19,5808.0,219.9024,219.9805,219.6488,219.6976,5808.0
2024-10-25 10:50:00,225.11,225.17,224.88,225.03,4889.0,219.6195,219.6781,219.3951,219.5415,4889.0
2024-10-25 10:55:00,225.03,225.03,224.49,224.53,12883.0,219.5415,219.5415,219.0146,219.0537,12883.0
2024-10-25 11:00:00,224.56,224.75,224.48,224.62,9058.0,219.0829,219.2683,219.0049,219.1415,9058.0
2024-10-25 11:05:00,224.62,224.71,224.41,224.41,9886.0,219.1415,219.2293,218.9366,218.9366,9886.0
2024-10-25 11:10:00,224.43,224.53,224.09,224.09,21964.0,218.9561,219.0537,218.6244,218.6244,21964.0
2024-10-25 11:15:00,224.08,224.35,223.75,223.78,20780.0,218.6146,218.8781,218.2927,218.322,20780.0
2024-10-25 11:20:00,223.81,223.81,223.18,223.24,4112.0,218.3512,218.3512,217.7366,217.7951,4112.0
2024-10-25 11:25:00,223.24,223.93,223.18,223.58,16517.0,217.7951,218.4683,217.7366,218.1268,16517.0
2024-10-25 11:30:00,223.58,223.69,223.02,223.06,21727.0,218.1268,218.2342,217.5805,217.6195,21727.0
2024-10-25 11:35:00,223.25,223.39,223.0,223.27,5998.0,217.8049,217.9415,217.561,217.8244,5998.0
2024-10-25 11:40:00,223.25,223.38,223.19,223.19,3376.0,217.8049,217.9317,217.7463,217.7463,3376.0
2024-10-25 11:45:00,223.18,223.44,223.18,223.43,7354.0,217.7366,217.9903,217.7366,217.9805,7354.0
2024-10-25 11:50:00,223.41,223.48,223.38,223.42,3105.0,217.961,218.0293,217.9317,217.9707,3105.0
2024-10-25 11:55:00,223.45,223.51,223.31,223.42,13058.0,218.0,218.0585,217.8634,217.9707,13058.0
2024-10-25 12:00:00,223.44,223.44,222.86,222.86,9451.0,217.9903,217.9903,217.4244,217.4244,9451.0
2024-10-25 12:05:00,222.83,222.95,222.78,222.95,4164.0,217.3951,217.5122,217.3463,217.5122,4164.0
2024-10-25 12:10:00,222.89,223.01,222.86,222.86,3142.0,217.4537,217.5707,217.4244,217.4244,3142.0
2024-10-25 12:15:00,222.82,222.95,222.8,222.84,1361.0,217.3854,217.5122,217.3659,217.4049,1361.0
2024-10-25 12:20:00,222.84,223.04,222.83,222.83,6446.0,217.4049,217.6,217.3951,217.3951,6446.0
2024-10-25 12:25:00,222.84,222.88,222.53,222.53,2584.0,217.4049,217.4439,217.1024,217.1024,2584.0
2024-10-25 12:30:00,222.62,222.7,222.45,222.53,2329.0,217.1903,217.2683,217.0244,217.1024,2329.0
2024-10-25 12:35:00,222.46,222.53,222.2,222.21,6892.0,217.0342,217.1024,216.7805,216.7903,6892.0
2024-10-25 12:40:00,222.31,222.52,222.31,222.41,7575.0,216.8878,217.0927,216.8878,216.9854,7575.0
2024-10-25 12:45:00,222.48,222.51,222.39,222.4,7981.0,217.0537,217.0829,216.9659,216.9756,7981.0
2024-10-25 12:50:00,222.33,222.33,221.89,222.0,5949.0,216.9073,216.9073,216.4781,216.5854,5949.0
2024-10-25 12:55:00,222.03,222.28,221.93,222.22,10188.0,216.6146,216.8585,216.5171,216.8,10188.0
2024-10-25 13:00:00,222.19,222.46,222.08,222.43,16314.0,216.7707,217.0342,216.6634,217.0049,16314.0
2024-10-25 13:05:00,222.46,222.54,222.33,222.44,4705.0,217.0342,217.1122,216.9073,217.0146,4705.0
2024-10-25 13:10:00,222.45,222.53,222.12,222.22,6612.0,217.0244,217.1024,216.7024,216.8,6612.0
2024-10-25 13:15:00,222.21,222.32,222.21,222.25,5605.0,216.7903,216.8976,216.7903,216.8293,5605.0
2024-10-25 13:20:00,222.25,222.33,222.16,222.21,2332.0,216.8293,216.9073,216.7415,216.7903,2332.0
2024-10-25 13:25:00,222.16,222.32,222.1,222.22,6535.0,216.7415,216.8976,216.6829,216.8,6535.0
2024-10-25 13:30:00,222.27,222.27,222.08,222.09,7826.0,216.8488,216.8488,216.6634,216.6732,7826.0
2024-10-25 13:35:00,222.0,222.25,221.95,222.15,8521.0,216.5854,216.8293,216.5366,216.7317,8521.0
2024-10-25 13:40:00,222.16,222.17,221.95,222.06,4077.0,216.7415,216.7512,216.5366,216.6439,4077.0
2024-10-25 13:45:00,221.95,222.08,221.95,222.06,7955.0,216.5366,216.6634,216.5366,216.6439,7955.0
2024-10-25 13:50:00,222.06,222.27,222.05,222.26,6699.0,216.6439,216.8488,216.6342,216.839,6699.0
2024-10-25 13:55:00,222.39,222.51,222.33,222.51,2525.0,216.9659,217.0829,216.9073,217.0829,2525.0
2024-10-25 14:00:00,222.47,222.76,222.47,222.65,5454.0,217.0439,217.3268,217.0439,217.2195,5454.0
2024-10-25 14:05:00,222.74,222.78,222.5,222.51,4486.0,217.3073,217.3463,217.0732,217.0829,4486.0
2024-10-25 14:10:00,222.51,222.52,222.35,222.49,6008.0,217.0829,217.0927,216.9268,217.0634,6008.0
2024-10-25 14:15:00,222.44,222.47,222.22,222.27,1595.0,217.0146,217.0439,216.8,216.8488,1595.0
2024-10-25 14:20:00,222.28,222.43,222.28,222.39,4460.0,216.8585,217.0049,216.8585,216.9659,4460.0
2024-10-25 14:25:00,222.45,222.58,222.28,222.58,4600.0,217.0244,217.1512,216.8585,217.1512,4600.0
2024-10-25 14:30:00,222.56,222.56,222.24,222.32,3743.0,217.1317,217.1317,216.8195,216.8976,3743.0
2024-10-25 14:35:00,222.31,222.45,222.27,222.36,4187.0,216.8878,217.0244,216.8488,216.9366,4187.0
2024-10-25 14:40:00,222.34,222.42,222.1,222.22,14700.0,216.9171,216.9951,216.6829,216.8,14700.0
2024-10-25 14:45:00,222.2,222.73,222.19,222.73,12193.0,216.7805,217.2976,216.7707,217.2976,12193.0
2024-10-25 14:50:00,222.8,222.96,222.79,222.84,27458.0,217.3659,217.522,217.3561,217.4049,27458.0
2024-10-25 14:55:00,222.86,223.05,222.86,223.02,23222.0,217.4244,217.6098,217.4244,217.5805,23222.0
2024-10-25 15:00:00,223.0,223.09,222.95,223.03,23012.0,217.561,217.6488,217.5122,217.5903,23012.0
2024-10-25 15:05:00,223.0,223.28,223.0,223.08,7381.0,217.561,217.8342,217.561,217.639,7381.0
2024-10-25 15:10:00,223.06,223.17,222.89,222.97,6850.0,217.6195,217.7268,217.4537,217.5317,6850.0
2024-10-25 15:15:00,223.01,223.52,223.0,223.29,10298.0,217.5707,218.0683,217.561,217.8439,10298.0
2024-10-25 15:20:00,223.23,223.26,222.97,223.09,6453.0,217.7854,217.8146,217.5317,217.6488,6453.0
2024-10-25 15:25:00,223.15,223.26,223.01,223.08,4911.0,217.7073,217.8146,217.5707,217.639,4911.0
2024-10-25 15:30:00,223.08,223.08,222.92,223.02,9113.0,217.639,217.639,217.4829,217.5805,9113.0
2024-10-25 15:35:00,222.99,223.2,222.93,222.99,16199.0,217.5512,217.7561,217.4927,217.5512,16199.0
2024-10-25 15:40:00,222.99,223.0,222.8,222.89,46710.0,217.5512,217.561,217.3659,217.4537,46710.0
2024-10-25 15:45:00,222.89,223.15,222.81,222.94,34641.0,217.4537,217.7073,217.3756,217.5024,34641.0
2024-10-25 15:50:00,223.04,223.04,222.59,222.76,98594.0,217.6,217.6,217.161,217.3268,98594.0
2024-10-25 15:55:00,222.76,223.04,222.57,222.74,170868.0,217.3268,217.6,217.1415,217.3073,170868.0
2024-10-28 09:30:00,225.33,225.48,224.57,225.06,32389.0,219.8342,219.9805,219.0927,219.5707,32389.0
2024-10-28 09:35:00,225.06,225.33,224.66,225.03,14781.0,219.5707,219.8342,219.1805,219.5415,14781.0
2024-10-28 09:40:00,225.03,225.03,224.31,224.75,23270.0,219.5415,219.5415,218.839,219.2683,23270.0
2024-10-28 09:45:00,224.75,225.18,224.53,225.01,6448.0,219.2683,219.6878,219.0537,219.522,6448.0
2024-10-28 09:50:00,225.01,225.64,224.96,225.49,10167.0,219.522,220.1366,219.4732,219.9903,10167.0
2024-10-28 09:55:00,225.43,225.43,224.91,224.92,4974.0,219.9317,219.9317,219.4244,219.4342,4974.0
2024-10-28 10:00:00,224.92,224.92,223.91,224.03,9145.0,219.4342,219.4342,218.4488,218.5659,9145.0
2024-10-28 10:05:00,224.18,224.19,223.59,223.59,6550.0,218.7122,218.722,218.1366,218.1366,6550.0
2024-10-28 10:10:00,223.61,224.47,223.61,224.26,11991.0,218.1561,218.9951,218.1561,218.7903,11991.0
2024-10-28 10:15:00,224.24,224.24,223.92,223.98,8320.0,218.7707,218.7707,218.4585,218.5171,8320.0
2024-10-28 10:20:00,223.96,224.35,223.94,224.23,5740.0,218.4976,218.8781,218.4781,218.761,5740.0
2024-10-28 10:25:00,224.34,224.58,224.31,224.57,9275.0,218.8683,219.1024,218.839,219.0927,9275.0
2024-10-28 10:30:00,224.58,224.58,223.87,224.08,9336.0,219.1024,219.1024,218.4098,218.6146,9336.0
2024-10-28 10:35:00,224.09,224.09,223.83,223.93,12300.0,218.6244,218.6244,218.3707,218.4683,12300.0
2024-10-28 10:40:00,223.93,223.93,223.51,223.79,7424.0,218.4683,218.4683,218.0585,218.3317,7424.0
2024-10-28 10:45:00,223.71,223.86,223.49,223.51,4212.0,218.2537,218.4,218.039,218.0585,4212.0
2024-10-28 10:50:00,223.49,224.15,223.3,224.0,62542.0,218.039,218.6829,217.8537,218.5366,62542.0
2024-10-28 10:55:00,224.0,224.35,223.96,223.99,5932.0,218.5366,218.8781,218.4976,218.5268,5932.0
2024-10-28 11:00:00,224.01,224.14,223.85,224.0,8734.0,218.5463,218.6732,218.3903,218.5366,8734.0
2024-10-28 11:05:00,224.05,224.12,223.86,224.04,23719.0,218.5854,218.6537,218.4,218.5756,23719.0
2024-10-28 11:10:00,224.06,224.11,223.81,223.87,9366.0,218.5951,218.6439,218.3512,218.4098,9366.0
2024-10-28 11:15:00,223.79,223.82,223.43,223.56,27307.0,218.3317,218.361,217.9805,218.1073,27307.0
2024-10-28 11:20:00,223.57,223.72,223.45,223.51,19702.0,218.1171,218.2634,218.0,218.0585,19702.0
2024-10-28 11:25:00,223.48,223.54,223.33,223.36,10034.0,218.0293,218.0878,217.8829,217.9122,10034.0
2024-10-28 11:30:00,223.36,223.37,223.14,223.34,4847.0,217.9122,217.922,217.6976,217.8927,4847.0
2024-10-28 11:35:00,223.29,223.29,223.07,223.12,5669.0,217.8439,217.8439,217.6293,217.6781,5669.0
2024-10-28 11:40:00,223.12,223.27,223.0,223.06,22340.0,217.6781,217.8244,217.561,217.6195,22340.0
2024-10-28 11:45:00,223.01,223.19,222.89,223.19,4744.0,217.5707,217.7463,217.4537,217.7463,4744.0
2024-10-28 11:50:00,223.25,223.4,223.25,223.4,4549.0,217.8049,217.9512,217.8049,217.9512,4549.0
2024-10-28 11:55:00,223.37,223.45,223.29,223.44,5786.0,217.922,218.0,217.8439,217.9903,5786.0
2024-10-28 12:00:00,223.35,223.45,223.25,223.3,5345.0,217.9024,218.0,217.8049,217.8537,5345.0
2024-10-28 12:05:00,223.34,223.35,223.24,223.28,3027.0,217.8927,217.9024,217.7951,217.8342,3027.0
2024-10-28 12:10:00,223.28,223.47,223.27,223.45,4337.0,217.8342,218.0195,217.8244,218.0,4337.0
2024-10-28 12:15:00,223.51,223.54,223.05,223.11,9960.0,218.0585,218.0878,217.6098,217.6683,9960.0
2024-10-28 12:20:00,223.09,223.19,222.91,222.93,28928.0,217.6488,217.7463,217.4732,217.4927,28928.0
2024-10-28 12:25:00,222.95,222.98,222.76,222.87,6582.0,217.5122,217.5415,217.3268,217.4342,6582.0
2024-10-28 12:30:00,222.84,222.9,222.63,222.69,3958.0,217.4049,217.4634,217.2,217.2585,3958.0
2024-10-28 12:35:00,222.69,222.82,222.52,222.56,14164.0,217.2585,217.3854,217.0927,217.1317,14164.0
2024-10-28 12:40:00,222.56,223.05,222.51,222.93,9615.0,217.1317,217.6098,217.0829,217.4927,9615.0
2024-10-28 12:45:00,223.01,223.02,222.61,222.74,5313.0,217.5707,217.5805,217.1805,217.3073,5313.0
2024-10-28 12:50:00,222.73,223.08,222.71,223.08,4211.0,217.2976,217.639,217.2781,217.639,4211.0
2024-10-28 12:55:00,223.11,223.12,222.86,222.88,5069.0,217.6683,217.6781,217.4244,217.4439,5069.0
2024-10-28 13:00:00,222.85,222.94,222.44,222.44,6884.0,217.4146,217.5024,217.0146,217.0146,6884.0
2024-10-28 13:05:00,222.46,222.78,222.46,222.67,5612.0,217.0342,217.3463,217.0342,217.239,5612.0
2024-10-28 13:10:00,222.68,222.78,222.66,222.67,5453.0,217.2488,217.3463,217.2293,217.239,5453.0
2024-10-28 13:15:00,222.66,222.88,222.66,222.71,6163.0,217.2293,217.4439,217.2293,217.2781,6163.0
2024-10-28 13:20:00,222.71,222.77,222.54,222.54,5507.0,217.2781,217.3366,217.1122,217.1122,5507.0
2024-10-28 13:25:00,222.59,222.59,222.35,222.41,7547.0,217.161,217.161,216.9268,216.9854,7547.0
2024-10-28 13:30:00,222.48,222.7,222.45,222.7,6931.0,217.0537,217.2683,217.0244,217.2683,6931.0
2024-10-28 13:35:00,222.64,222.66,222.44,222.45,4876.0,217.2098,217.2293,217.0146,217.0244,4876.0
2024-10-28 13:40:00,222.44,222.46,222.3,222.46,7051.0,217.0146,217.0342,216.8781,217.0342,7051.0
2024-10-28 13:45:00,222.42,222.53,222.36,222.36,5436.0,216.9951,217.1024,216.9366,216.9366,5436.0
2024-10-28 13:50:00,222.42,222.42,222.18,222.24,4446.0,216.9951,216.9951,216.761,216.8195,4446.0
2024-10-28 13:55:00,222.24,222.39,222.18,222.38,11959.0,216.8195,216.9659,216.761,216.9561,11959.0
2024-10-28 14:00:00,222.38,222.38,222.08,222.22,20483.0,216.9561,216.9561,216.6634,216.8,20483.0
2024-10-28 14:05:00,222.22,222.4,222.18,222.27,9651.0,216.8,216.9756,216.761,216.8488,9651.0
2024-10-28 14:10:00,222.26,222.46,222.26,222.38,7414.0,216.839,217.0342,216.839,216.9561,7414.0
2024-10-28 14:15:00,222.38,222.46,222.32,222.33,17602.0,216.9561,217.0342,216.8976,216.9073,17602.0
2024-10-28 14:20:00,222.35,222.38,222.07,222.11,10041.0,216.9268,216.9561,216.6537,216.6927,10041.0
2024-10-28 14:25:00,222.08,222.2,222.0,222.15,17347.0,216.6634,216.7805,216.5854,216.7317,17347.0
2024-10-28 14:30:00,222.17,222.29,222.08,222.27,14633.0,216.7512,216.8683,216.6634,216.8488,14633.0
2024-10-28 14:35:00,222.22,222.33,222.12,222.31,12731.0,216.8,216.9073,216.7024,216.8878,12731.0
2024-10-28 14:40:00,222.36,222.47,222.33,222.34,7695.0,216.9366,217.0439,216.9073,216.9171,7695.0
2024-10-28 14:45:00,222.33,222.47,222.25,222.37,13804.0,216.9073,217.0439,216.8293,216.9463,13804.0
2024-10-28 14:50:00,222.37,222.7,222.37,222.62,14154.0,216.9463,217.2683,216.9463,217.1903,14154.0
2024-10-28 14:55:00,222.62,222.62,222.14,222.24,26670.0,217.1903,217.1903,216.722,216.8195,26670.0
2024-10-28 15:00:00,222.24,222.44,221.91,221.96,71905.0,216.8195,217.0146,216.4976,216.5463,71905.0
2024-10-28 15:05:00,221.96,222.12,221.84,222.12,12479.0,216.5463,216.7024,216.4293,216.7024,12479.0
2024-10-28 15:10:00,222.12,222.49,222.11,222.31,15529.0,216.7024,217.0634,216.6927,216.8878,15529.0
2024-10-28 15:15:00,222.31,222.39,222.06,222.34,9702.0,216.8878,216.9659,216.6439,216.9171,9702.0
2024-10-28 15:20:00,222.32,222.51,222.21,222.3,8899.0,216.8976,217.0829,216.7903,216.8781,8899.0
2024-10-28 15:25:00,222.28,222.47,222.22,222.22,16079.0,216.8585,217.0439,216.8,216.8,16079.0
2024-10-28 15:30:00,222.21,222.22,222.0,222.04,18107.0,216.7903,216.8,216.5854,216.6244,18107.0
2024-10-28 15:35:00,222.02,222.32,221.93,222.32,20686.0,216.6049,216.8976,216.5171,216.8976,20686.0
2024-10-28 15:40:00,222.32,222.39,222.21,222.22,28634.0,216.8976,216.9659,216.7903,216.8,28634.0
2024-10-28 15:45:00,222.23,222.27,221.88,221.95,29636.0,216.8098,216.8488,216.4683,216.5366,29636.0
2024-10-28 15:50:00,221.96,222.3,221.87,222.18,36039.0,216.5463,216.8781,216.4585,216.761,36039.0
2024-10-28 15:55:00,222.22,222.29,222.04,222.25,108463.0,216.8,216.8683,216.6244,216.8293,108463.0
2024-10-29 09:30:00,215.16,220.0,214.13,217.08,113974.0,209.9122,214.6342,208.9073,211.7854,113974.0
2024-10-29 09:35:00,217.11,217.42,213.38,215.26,124854.0,211.8146,212.1171,208.1756,210.0098,124854.0
2024-10-29 09:40:00,215.26,216.17,214.75,215.44,61880.0,210.0098,210.8976,209.5122,210.1854,61880.0
2024-10-29 09:45:00,215.4,216.45,215.0,216.32,54157.0,210.1463,211.1707,209.7561,211.0439,54157.0
2024-10-29 09:50:00,216.3,216.83,215.25,215.28,61801.0,211.0244,211.5415,210.0,210.0293,61801.0
2024-10-29 09:55:00,215.28,216.73,215.08,216.21,52541.0,210.0293,211.4439,209.8342,210.9366,52541.0
2024-10-29 10:00:00,216.12,216.52,215.56,215.84,21231.0,210.8488,211.239,210.3024,210.5756,21231.0
2024-10-29 10:05:00,215.95,216.49,215.63,215.93,19321.0,210.6829,211.2098,210.3707,210.6634,19321.0
2024-10-29 10:10:00,215.83,215.9,214.53,214.93,51925.0,210.5659,210.6342,209.2976,209.6878,51925.0
2024-10-29 10:15:00,215.04,216.7,215.04,216.61,19855.0,209.7951,211.4146,209.7951,211.3268,19855.0
2024-10-29 10:20:00,216.54,216.6,216.05,216.33,20285.0,211.2585,211.3171,210.7805,211.0537,20285.0
2024-10-29 10:25:00,216.33,216.43,215.29,215.35,19918.0,211.0537,211.1512,210.039,210.0976,19918.0
2024-10-29 10:30:00,215.45,216.15,215.24,215.82,36778.0,210.1951,210.8781,209.9903,210.5561,36778.0
2024-10-29 10:35:00,215.82,215.82,214.89,215.34,21420.0,210.5561,210.5561,209.6488,210.0878,21420.0
2024-10-29 10:40:00,215.28,215.82,214.96,215.51,16942.0,210.0293,210.5561,209.7171,210.2537,16942.0
2024-10-29 10:45:00,215.56,215.59,215.25,215.57,18070.0,210.3024,210.3317,210.0,210.3122,18070.0
2024-10-29 10:50:00,215.59,215.72,214.97,215.02,35304.0,210.3317,210.4585,209.7268,209.7756,35304.0
2024-10-29 10:55:00,214.97,215.27,214.6,214.78,42373.0,209.7268,210.0195,209.3659,209.5415,42373.0
2024-10-29 11:00:00,214.8,215.33,214.62,215.33,32675.0,209.561,210.0781,209.3854,210.0781,32675.0
2024-10-29 11:05:00,215.29,216.45,214.76,214.76,43596.0,210.039,211.1707,209.522,209.522,43596.0
2024-10-29 11:10:00,214.91,214.91,214.24,214.34,10486.0,209.6683,209.6683,209.0146,209.1122,10486.0
2024-10-29 11:15:00,214.24,214.45,213.87,214.44,13572.0,209.0146,209.2195,208.6537,209.2098,13572.0
2024-10-29 11:20:00,214.43,214.61,213.92,214.19,24672.0,209.2,209.3756,208.7024,208.9659,24672.0
2024-10-29 11:25:00,214.16,214.18,213.58,213.59,22854.0,208.9366,208.9561,208.3707,208.3805,22854.0
2024-10-29 11:30:00,213.67,213.79,213.17,213.34,23833.0,208.4585,208.5756,207.9707,208.1366,23833.0
2024-10-29 11:35:00,213.25,213.28,212.15,212.2,27429.0,208.0488,208.0781,206.9756,207.0244,27429.0
2024-10-29 11:40:00,212.14,212.27,211.75,212.05,48965.0,206.9659,207.0927,206.5854,206.8781,48965.0
2024-10-29 11:45:00,212.11,212.36,211.87,212.36,18497.0,206.9366,207.1805,206.7024,207.1805,18497.0
2024-10-29 11:50:00,212.2,212.75,212.05,212.08,17367.0,207.0244,207.561,206.8781,206.9073,17367.0
2024-10-29 11:55:00,212.13,212.16,211.55,212.14,29583.0,206.9561,206.9854,206.3903,206.9659,29583.0
2024-10-29 12:00:00,212.13,212.54,211.97,212.34,21135.0,206.9561,207.3561,206.8,207.161,21135.0
2024-10-29 12:05:00,212.31,212.38,211.92,212.16,15105.0,207.1317,207.2,206.7512,206.9854,15105.0
2024-10-29 12:10:00,212.16,213.51,212.15,213.51,23498.0,206.9854,208.3024,206.9756,208.3024,23498.0
2024-10-29 12:15:00,213.53,213.54,213.04,213.37,30631.0,208.322,208.3317,207.8439,208.1659,30631.0
2024-10-29 12:20:00,213.51,213.51,213.01,213.04,10614.0,208.3024,208.3024,207.8146,207.8439,10614.0
2024-10-29 12:25:00,213.04,213.04,212.59,212.91,14088.0,207.8439,207.8439,207.4049,207.7171,14088.0
2024-10-29 12:30:00,213.08,214.14,213.03,213.87,21427.0,207.8829,208.9171,207.8342,208.6537,21427.0
2024-10-29 12:35:00,213.84,213.88,213.52,213.56,12567.0,208.6244,208.6634,208.3122,208.3512,12567.0
2024-10-29 12:40:00,213.52,213.54,213.21,213.3,9799.0,208.3122,208.3317,208.0098,208.0976,9799.0
2024-10-29 12:45:00,213.35,213.42,213.01,213.01,7967.0,208.1463,208.2146,207.8146,207.8146,7967.0
2024-10-29 12:50:00,213.01,213.28,212.96,213.24,21704.0,207.8146,208.0781,207.7659,208.039,21704.0
2024-10-29 12:55:00,213.2,213.46,213.11,213.11,11478.0,208.0,208.2537,207.9122,207.9122,11478.0
2024-10-29 13:00:00,213.08,213.74,212.87,213.72,9148.0,207.8829,208.5268,207.6781,208.5073,9148.0
2024-10-29 13:05:00,213.65,213.71,213.5,213.54,11659.0,208.439,208.4976,208.2927,208.3317,11659.0
2024-10-29 13:10:00,213.54,213.97,213.54,213.74,14726.0,208.3317,208.7512,208.3317,208.5268,14726.0
2024-10-29 13:15:00,213.64,213.64,213.12,213.12,4679.0,208.4293,208.4293,207.922,207.922,4679.0
2024-10-29 13:20:00,213.1,213.17,212.79,212.93,13460.0,207.9024,207.9707,207.6,207.7366,13460.0
2024-10-29 13:25:00,212.94,213.19,212.79,213.12,7850.0,207.7463,207.9903,207.6,207.922,7850.0
2024-10-29 13:30:00,213.06,213.51,213.05,213.27,7132.0,207.8634,208.3024,207.8537,208.0683,7132.0
2024-10-29 13:35:00,213.27,213.71,213.2,213.62,8932.0,208.0683,208.4976,208.0,208.4098,8932.0
2024-10-29 13:40:00,213.67,213.73,213.22,213.27,18882.0,208.4585,208.5171,208.0195,208.0683,18882.0
2024-10-29 13:45:00,213.21,213.21,212.89,212.93,5169.0,208.0098,208.0098,207.6976,207.7366,5169.0
2024-10-29 13:50:00,212.95,213.68,212.87,213.51,15591.0,207.7561,208.4683,207.6781,208.3024,15591.0
2024-10-29 13:55:00,213.47,213.97,213.45,213.63,12246.0,208.2634,208.7512,208.2439,208.4195,12246.0
2024-10-29 14:00:00,213.63,213.63,213.12,213.18,12826.0,208.4195,208.4195,207.922,207.9805,12826.0
2024-10-29 14:05:00,213.12,213.55,213.03,213.55,11527.0,207.922,208.3415,207.8342,208.3415,11527.0
2024-10-29 14:10:00,213.46,213.5,213.26,213.5,5314.0,208.2537,208.2927,208.0585,208.2927,5314.0
2024-10-29 14:15:00,213.41,213.48,213.28,213.34,7339.0,208.2049,208.2732,208.0781,208.1366,7339.0
2024-10-29 14:20:00,213.38,213.66,213.26,213.36,10430.0,208.1756,208.4488,208.0585,208.1561,10430.0
2024-10-29 14:25:00,213.37,213.68,213.29,213.63,11618.0,208.1659,208.4683,208.0878,208.4195,11618.0
2024-10-29 14:30:00,213.64,214.04,213.64,213.92,20258.0,208.4293,208.8195,208.4293,208.7024,20258.0
2024-10-29 14:35:00,213.92,214.63,213.88,214.11,22034.0,208.7024,209.3951,208.6634,208.8878,22034.0
2024-10-29 14:40:00,214.11,214.83,214.04,214.45,14380.0,208.8878,209.5903,208.8195,209.2195,14380.0
2024-10-29 14:45:00,214.48,214.5,213.9,214.5,15360.0,209.2488,209.2683,208.6829,209.2683,15360.0
2024-10-29 14:50:00,214.42,214.75,214.1,214.74,16988.0,209.1903,209.5122,208.8781,209.5024,16988.0
2024-10-29 14:55:00,214.71,214.83,214.18,214.22,23907.0,209.4732,209.5903,208.9561,208.9951,23907.0
2024-10-29 15:00:00,214.16,214.22,213.75,213.75,15763.0,208.9366,208.9951,208.5366,208.5366,15763.0
2024-10-29 15:05:00,213.71,214.31,213.63,214.29,18913.0,208.4976,209.0829,208.4195,209.0634,18913.0
2024-10-29 15:10:00,214.24,214.28,213.79,213.85,17112.0,209.0146,209.0537,208.5756,208.6342,17112.0
2024-10-29 15:15:00,213.8,213.8,212.98,212.98,16030.0,208.5854,208.5854,207.7854,207.7854,16030.0
2024-10-29 15:20:00,213.01,213.12,212.61,212.74,27798.0,207.8146,207.922,207.4244,207.5512,27798.0
2024-10-29 15:25:00,212.71,213.38,212.62,213.34,16520.0,207.522,208.1756,207.4342,208.1366,16520.0
2024-10-29 15:30:00,213.34,213.35,212.78,213.03,10479.0,208.1366,208.1463,207.5903,207.8342,10479.0
2024-10-29 15:35:00,213.05,213.93,213.01,213.76,32721.0,207.8537,208.7122,207.8146,208.5463,32721.0
2024-10-29 15:40:00,213.72,213.72,213.22,213.28,18654.0,208.5073,208.5073,208.0195,208.0781,18654.0
2024-10-29 15:45:00,213.27,213.77,213.22,213.67,21176.0,208.0683,208.5561,208.0195,208.4585,21176.0
2024-10-29 15:50:00,213.68,213.73,213.05,213.09,48484.0,208.4683,208.5171,207.8537,207.8927,48484.0
2024-10-29 15:55:00,213.11,213.16,212.36,213.04,167132.0,207.9122,207.961,207.1805,207.8439,167132.0
2024-10-30 09:30:00,213.59,214.52,212.8,214.23,66035.0,208.3805,209.2878,207.6098,209.0049,66035.0
2024-10-30 09:35:00,214.47,215.42,214.2,214.79,11990.0,209.239,210.1659,208.9756,209.5512,11990.0
2024-10-30 09:40:00,214.79,215.68,214.1,215.62,12499.0,209.5512,210.4195,208.8781,210.361,12499.0
2024-10-30 09:45:00,215.57,216.25,215.41,216.11,14332.0,210.3122,210.9756,210.1561,210.839,14332.0
2024-10-30 09:50:00,216.06,216.66,215.45,216.4,23687.0,210.7903,211.3756,210.1951,211.122,23687.0
2024-10-30 09:55:00,216.43,217.06,216.25,216.44,40481.0,211.1512,211.7659,210.9756,211.161,40481.0
2024-10-30 10:00:00,216.61,216.68,215.9,216.26,6544.0,211.3268,211.3951,210.6342,210.9854,6544.0
2024-10-30 10:05:00,216.22,216.22,215.6,215.93,11591.0,210.9463,210.9463,210.3415,210.6634,11591.0
2024-10-30 10:10:00,215.94,216.95,215.93,216.81,22288.0,210.6732,211.6585,210.6634,211.522,22288.0
2024-10-30 10:15:00,216.81,217.1,215.99,216.03,11712.0,211.522,211.8049,210.722,210.761,11712.0
2024-10-30 10:20:00,215.87,215.9,215.23,215.66,7114.0,210.6049,210.6342,209.9805,210.4,7114.0
2024-10-30 10:25:00,215.66,216.01,215.56,215.68,15928.0,210.4,210.7415,210.3024,210.4195,15928.0
2024-10-30 10:30:00,215.8,215.8,215.31,215.4,7069.0,210.5366,210.5366,210.0585,210.1463,7069.0
2024-10-30 10:35:00,215.4,215.51,214.96,215.22,11792.0,210.1463,210.2537,209.7171,209.9707,11792.0
2024-10-30 10:40:00,215.15,215.15,214.58,214.93,12315.0,209.9024,209.9024,209.3463,209.6878,12315.0
2024-10-30 10:45:00,214.87,214.87,214.28,214.67,14756.0,209.6293,209.6293,209.0537,209.4342,14756.0
2024-10-30 10:50:00,214.69,215.35,214.67,215.17,12928.0,209.4537,210.0976,209.4342,209.922,12928.0
2024-10-30 10:55:00,215.18,215.31,214.81,215.18,9509.0,209.9317,210.0585,209.5707,209.9317,9509.0
2024-10-30 11:00:00,215.18,215.25,214.79,214.81,3916.0,209.9317,210.0,209.5512,209.5707,3916.0
2024-10-30 11:05:00,214.81,214.99,214.43,214.48,11913.0,209.5707,209.7463,209.2,209.2488,11913.0
2024-10-30 11:10:00,214.48,214.49,214.08,214.16,18563.0,209.2488,209.2585,208.8585,208.9366,18563.0
2024-10-30 11:15:00,214.08,214.72,213.96,214.56,21948.0,208.8585,209.4829,208.7415,209.3268,21948.0
2024-10-30 11:20:00,214.45,214.46,214.14,214.23,12531.0,209.2195,209.2293,208.9171,209.0049,12531.0
2024-10-30 11:25:00,214.24,214.63,214.22,214.63,6991.0,209.0146,209.3951,208.9951,209.3951,6991.0
2024-10-30 11:30:00,214.59,215.2,214.59,215.13,22570.0,209.3561,209.9512,209.3561,209.8829,22570.0
2024-10-30 11:35:00,215.12,215.26,215.1,215.17,6103.0,209.8732,210.0098,209.8537,209.922,6103.0
2024-10-30 11:40:00,215.17,215.45,214.31,214.31,24311.0,209.922,210.1951,209.0829,209.0829,24311.0
2024-10-30 11:45:00,214.21,214.68,214.21,214.63,16190.0,208.9854,209.4439,208.9854,209.3951,16190.0
2024-10-30 11:50:00,214.69,214.86,214.45,214.85,11392.0,209.4537,209.6195,209.2195,209.6098,11392.0
2024-10-30 11:55:00,214.86,214.91,214.55,214.82,16453.0,209.6195,209.6683,209.3171,209.5805,16453.0
2024-10-30 12:00:00,214.83,215.03,214.8,214.87,4381.0,209.5903,209.7854,209.561,209.6293,4381.0
2024-10-30 12:05:00,214.85,215.38,214.8,215.23,13092.0,209.6098,210.1268,209.561,209.9805,13092.0
2024-10-30 12:10:00,215.15,215.84,215.13,215.84,8040.0,209.9024,210.5756,209.8829,210.5756,8040.0
2024-10-30 12:15:00,215.85,216.0,215.76,216.0,15279.0,210.5854,210.7317,210.4976,210.7317,15279.0
2024-10-30 12:20:00,216.03,216.4,215.96,216.05,11760.0,210.761,211.122,210.6927,210.7805,11760.0
2024-10-30 12:25:00,215.97,216.03,215.52,215.6,9819.0,210.7024,210.761,210.2634,210.3415,9819.0
2024-10-30 12:30:00,215.53,215.76,215.34,215.34,26113.0,210.2732,210.4976,210.0878,210.0878,26113.0
2024-10-30 12:35:00,215.34,215.34,214.73,214.98,30546.0,210.0878,210.0878,209.4927,209.7366,30546.0
2024-10-30 12:40:00,214.89,215.06,214.64,214.68,6707.0,209.6488,209.8146,209.4049,209.4439,6707.0
2024-10-30 12:45:00,214.72,215.08,214.72,214.98,23361.0,209.4829,209.8342,209.4829,209.7366,23361.0
2024-10-30 12:50:00,215.06,215.11,214.99,215.1,8869.0,209.8146,209.8634,209.7463,209.8537,8869.0
2024-10-30 12:55:00,215.11,215.23,214.87,214.91,8413.0,209.8634,209.9805,209.6293,209.6683,8413.0
2024-10-30 13:00:00,214.8,214.81,214.57,214.57,3892.0,209.561,209.5707,209.3366,209.3366,3892.0
2024-10-30 13:05:00,214.52,214.56,214.08,214.11,6883.0,209.2878,209.3268,208.8585,208.8878,6883.0
2024-10-30 13:10:00,214.11,214.21,213.93,214.01,11300.0,208.8878,208.9854,208.7122,208.7903,11300.0
2024-10-30 13:15:00,213.95,214.21,213.95,214.16,13081.0,208.7317,208.9854,208.7317,208.9366,13081.0
2024-10-30 13:20:00,214.01,214.49,213.99,214.34,19873.0,208.7903,209.2585,208.7707,209.1122,19873.0
2024-10-30 13:25:00,214.25,214.42,213.81,213.81,17599.0,209.0244,209.1903,208.5951,208.5951,17599.0
2024-10-30 13:30:00,213.79,213.81,213.29,213.29,7600.0,208.5756,208.5951,208.0878,208.0878,7600.0
2024-10-30 13:35:00,213.34,213.65,213.21,213.46,22900.0,208.1366,208.439,208.0098,208.2537,22900.0
2024-10-30 13:40:00,213.59,213.71,213.36,213.52,14437.0,208.3805,208.4976,208.1561,208.3122,14437.0
2024-10-30 13:45:00,213.58,213.58,212.77,212.92,6451.0,208.3707,208.3707,207.5805,207.7268,6451.0
2024-10-30 13:50:00,212.81,212.84,212.56,212.74,7774.0,207.6195,207.6488,207.3756,207.5512,7774.0
2024-10-30 13:55:00,212.71,212.9,212.65,212.84,8612.0,207.522,207.7073,207.4634,207.6488,8612.0
2024-10-30 14:00:00,212.84,213.13,212.81,213.04,9849.0,207.6488,207.9317,207.6195,207.8439,9849.0
2024-10-30 14:05:00,213.03,213.12,212.98,213.02,13642.0,207.8342,207.922,207.7854,207.8244,13642.0
2024-10-30 14:10:00,212.97,213.13,212.92,213.11,9940.0,207.7756,207.9317,207.7268,207.9122,9940.0
2024-10-30 14:15:00,213.11,213.39,213.03,213.37,6825.0,207.9122,208.1854,207.8342,208.1659,6825.0
2024-10-30 14:20:00,213.31,213.39,212.93,212.93,11509.0,208.1073,208.1854,207.7366,207.7366,11509.0
2024-10-30 14:25:00,212.95,213.07,212.8,212.92,15444.0,207.7561,207.8732,207.6098,207.7268,15444.0
2024-10-30 14:30:00,212.92,212.95,212.71,212.79,32236.0,207.7268,207.7561,207.522,207.6,32236.0
2024-10-30 14:35:00,212.76,213.04,212.66,213.04,16843.0,207.5707,207.8439,207.4732,207.8439,16843.0
2024-10-30 14:40:00,213.13,213.29,213.01,213.26,17022.0,207.9317,208.0878,207.8146,208.0585,17022.0
2024-10-30 14:45:00,213.27,213.52,213.23,213.43,11778.0,208.0683,208.3122,208.0293,208.2244,11778.0
2024-10-30 14:50:00,213.47,213.78,213.45,213.78,10272.0,208.2634,208.5659,208.2439,208.5659,10272.0
2024-10-30 14:55:00,213.81,213.84,213.6,213.6,10707.0,208.5951,208.6244,208.3903,208.3903,10707.0
2024-10-30 15:00:00,213.55,213.55,213.25,213.53,17234.0,208.3415,208.3415,208.0488,208.322,17234.0
2024-10-30 15:05:00,213.61,213.69,213.26,213.34,10248.0,208.4,208.4781,208.0585,208.1366,10248.0
2024-10-30 15:10:00,213.36,213.56,213.24,213.46,11143.0,208.1561,208.3512,208.039,208.2537,11143.0
2024-10-30 15:15:00,213.47,213.54,213.05,213.24,19592.0,208.2634,208.3317,207.8537,208.039,19592.0
2024-10-30 15:20:00,213.24,213.44,213.14,213.44,11092.0,208.039,208.2342,207.9415,208.2342,11092.0
2024-10-30 15:25:00,213.37,213.54,213.05,213.05,21487.0,208.1659,208.3317,207.8537,207.8537,21487.0
2024-10-30 15:30:00,213.05,213.25,212.91,212.93,21712.0,207.8537,208.0488,207.7171,207.7366,21712.0
2024-10-30 15:35:00,212.88,212.98,212.43,212.73,38105.0,207.6878,207.7854,207.2488,207.5415,38105.0
2024-10-30 15:40:00,212.74,213.01,212.59,212.97,31531.0,207.5512,207.8146,207.4049,207.7756,31531.0
2024-10-30 15:45:00,212.93,213.22,212.71,213.22,39435.0,207.7366,208.0195,207.522,208.0195,39435.0
2024-10-30 15:50:00,213.22,213.59,213.06,213.48,51011.0,208.0195,208.3805,207.8634,208.2732,51011.0
2024-10-30 15:55:00,213.55,213.72,213.36,213.65,138249.0,208.3415,208.5073,208.1561,208.439,138249.0
2024-10-31 09:30:00,211.28,212.25,209.7,211.31,56176.0,206.1268,207.0732,204.5854,206.1561,56176.0
2024-10-31 09:35:00,210.86,213.32,210.72,212.96,34320.0,205.7171,208.1171,205.5805,207.7659,34320.0
2024-10-31 09:40:00,213.12,213.12,212.38,212.62,15384.0,207.922,207.922,207.2,207.4342,15384.0
2024-10-31 09:45:00,212.71,213.15,212.66,212.94,13919.0,207.522,207.9512,207.4732,207.7463,13919.0
2024-10-31 09:50:00,212.94,213.62,212.93,213.14,18945.0,207.7463,208.4098,207.7366,207.9415,18945.0
2024-10-31 09:55:00,213.05,213.27,212.76,213.23,10335.0,207.8537,208.0683,207.5707,208.0293,10335.0
2024-10-31 10:00:00,213.16,213.5,212.98,213.33,7099.0,207.961,208.2927,207.7854,208.1268,7099.0
2024-10-31 10:05:00,213.3,213.76,213.07,213.5,16306.0,208.0976,208.5463,207.8732,208.2927,16306.0
2024-10-31 10:10:00,213.46,214.09,213.09,214.05,15758.0,208.2537,208.8683,207.8927,208.8293,15758.0
2024-10-31 10:15:00,213.88,213.91,213.02,213.28,13624.0,208.6634,208.6927,207.8244,208.0781,13624.0
2024-10-31 10:20:00,213.19,213.6,213.06,213.48,7079.0,207.9903,208.3903,207.8634,208.2732,7079.0
2024-10-31 10:25:00,213.53,213.56,213.29,213.48,5501.0,208.322,208.3512,208.0878,208.2732,5501.0
2024-10-31 10:30:00,213.49,213.68,213.28,213.63,4865.0,208.2829,208.4683,208.0781,208.4195,4865.0
2024-10-31 10:35:00,213.59,213.93,213.36,213.93,5194.0,208.3805,208.7122,208.1561,208.7122,5194.0
2024-10-31 10:40:00,213.77,214.1,213.54,214.09,6221.0,208.5561,208.8781,208.3317,208.8683,6221.0
2024-10-31 10:45:00,214.1,214.2,213.73,214.16,3029.0,208.8781,208.9756,208.5171,208.9366,3029.0
2024-10-31 10:50:00,214.08,214.37,214.03,214.17,16044.0,208.8585,209.1415,208.8098,208.9463,16044.0
2024-10-31 10:55:00,214.34,214.38,213.68,213.71,23507.0,209.1122,209.1512,208.4683,208.4976,23507.0
2024-10-31 11:00:00,213.68,214.14,213.64,214.09,16608.0,208.4683,208.9171,208.4293,208.8683,16608.0
2024-10-31 11:05:00,214.03,214.31,213.95,214.0,17867.0,208.8098,209.0829,208.7317,208.7805,17867.0
2024-10-31 11:10:00,214.0,214.49,213.95,214.43,9585.0,208.7805,209.2585,208.7317,209.2,9585.0
2024-10-31 11:15:00,214.5,215.03,214.34,214.7,37337.0,209.2683,209.7854,209.1122,209.4634,37337.0
2024-10-31 11:20:00,214.8,214.99,214.72,214.99,3974.0,209.561,209.7463,209.4829,209.7463,3974.0
2024-10-31 11:25:00,214.99,215.14,214.35,214.5,6470.0,209.7463,209.8927,209.122,209.2683,6470.0
2024-10-31 11:30:00,214.49,214.72,214.48,214.57,4528.0,209.2585,209.4829,209.2488,209.3366,4528.0
2024-10-31 11:35:00,214.52,215.42,214.52,215.12,8132.0,209.2878,210.1659,209.2878,209.8732,8132.0
2024-10-31 11:40:00,214.99,215.27,214.88,215.25,9390.0,209.7463,210.0195,209.639,210.0,9390.0
2024-10-31 11:45:00,215.27,215.3,214.76,214.76,12085.0,210.0195,210.0488,209.522,209.522,12085.0
2024-10-31 11:50:00,214.9,215.11,214.76,214.92,3753.0,209.6585,209.8634,209.522,209.6781,3753.0
2024-10-31 11:55:00,215.01,215.02,214.51,215.02,15426.0,209.7659,209.7756,209.2781,209.7756,15426.0
2024-10-31 12:00:00,214.93,215.07,214.75,215.02,2597.0,209.6878,209.8244,209.5122,209.7756,2597.0
2024-10-31 12:05:00,215.1,215.26,214.93,215.11,5381.0,209.8537,210.0098,209.6878,209.8634,5381.0
2024-10-31 12:10:00,215.11,215.25,214.87,215.04,8076.0,209.8634,210.0,209.6293,209.7951,8076.0
2024-10-31 12:15:00,215.04,215.08,214.9,214.97,2207.0,209.7951,209.8342,209.6585,209.7268,2207.0
2024-10-31 12:20:00,214.97,215.1,214.85,214.91,4648.0,209.7268,209.8537,209.6098,209.6683,4648.0
2024-10-31 12:25:00,214.92,215.14,214.87,215.14,10000.0,209.6781,209.8927,209.6293,209.8927,10000.0
2024-10-31 12:30:00,215.06,215.11,214.77,214.77,4090.0,209.8146,209.8634,209.5317,209.5317,4090.0
2024-10-31 12:35:00,214.8,215.0,214.59,214.63,7979.0,209.561,209.7561,209.3561,209.3951,7979.0
2024-10-31 12:40:00,214.73,214.96,214.67,214.78,5703.0,209.4927,209.7171,209.4342,209.5415,5703.0
2024-10-31 12:45:00,214.81,215.08,214.77,215.05,7841.0,209.5707,209.8342,209.5317,209.8049,7841.0
2024-10-31 12:50:00,215.13,215.25,214.93,215.16,7456.0,209.8829,210.0,209.6878,209.9122,7456.0
2024-10-31 12:55:00,215.13,215.3,214.94,215.3,8759.0,209.8829,210.0488,209.6976,210.0488,8759.0
2024-10-31 13:00:00,215.18,215.56,215.1,215.3,6855.0,209.9317,210.3024,209.8537,210.0488,6855.0
2024-10-31 13:05:00,215.27,215.27,215.14,215.25,7145.0,210.0195,210.0195,209.8927,210.0,7145.0
2024-10-31 13:10:00,215.21,215.21,215.0,215.08,2962.0,209.961,209.961,209.7561,209.8342,2962.0
2024-10-31 13:15:00,215.08,215.26,215.08,215.19,3914.0,209.8342,210.0098,209.8342,209.9415,3914.0
2024-10-31 13:20:00,215.2,215.46,215.2,215.38,7555.0,209.9512,210.2049,209.9512,210.1268,7555.0
2024-10-31 13:25:00,215.38,215.51,215.28,215.28,6413.0,210.1268,210.2537,210.0293,210.0293,6413.0
2024-10-31 13:30:00,215.31,215.44,215.25,215.39,1436.0,210.0585,210.1854,210.0,210.1366,1436.0
2024-10-31 13:35:00,215.49,215.49,215.32,215.34,8353.0,210.2342,210.2342,210.0683,210.0878,8353.0
2024-10-31 13:40:00,215.32,215.44,215.25,215.37,5300.0,210.0683,210.1854,210.0,210.1171,5300.0
2024-10-31 13:45:00,215.44,215.62,215.36,215.56,6623.0,210.1854,210.361,210.1073,210.3024,6623.0
2024-10-31 13:50:00,215.5,215.61,215.38,215.47,12367.0,210.2439,210.3512,210.1268,210.2146,12367.0
2024-10-31 13:55:00,215.49,215.7,215.48,215.64,4608.0,210.2342,210.439,210.2244,210.3805,4608.0
2024-10-31 14:00:00,215.69,215.69,215.31,215.31,8644.0,210.4293,210.4293,210.0585,210.0585,8644.0
2024-10-31 14:05:00,215.44,215.66,215.33,215.66,5689.0,210.1854,210.4,210.0781,210.4,5689.0
2024-10-31 14:10:00,215.65,215.66,215.35,215.35,7705.0,210.3903,210.4,210.0976,210.0976,7705.0
2024-10-31 14:15:00,215.36,215.65,215.21,215.65,10387.0,210.1073,210.3903,209.961,210.3903,10387.0
2024-10-31 14:20:00,215.62,216.29,215.62,215.92,15823.0,210.361,211.0146,210.361,210.6537,15823.0
2024-10-31 14:25:00,215.86,215.99,215.65,215.65,3239.0,210.5951,210.722,210.3903,210.3903,3239.0
2024-10-31 14:30:00,215.56,215.65,215.3,215.3,6860.0,210.3024,210.3903,210.0488,210.0488,6860.0
2024-10-31 14:35:00,215.24,215.47,215.18,215.35,7079.0,209.9903,210.2146,209.9317,210.0976,7079.0
2024-10-31 14:40:00,215.44,215.51,215.27,215.51,3516.0,210.1854,210.2537,210.0195,210.2537,3516.0
2024-10-31 14:45:00,215.59,215.6,215.43,215.53,3666.0,210.3317,210.3415,210.1756,210.2732,3666.0
2024-10-31 14:50:00,215.48,215.59,215.25,215.55,7426.0,210.2244,210.3317,210.0,210.2927,7426.0
2024-10-31 14:55:00,215.44,215.49,215.32,215.45,2031.0,210.1854,210.2342,210.0683,210.1951,2031.0
2024-10-31 15:00:00,215.33,215.52,215.17,215.45,10022.0,210.0781,210.2634,209.922,210.1951,10022.0
2024-10-31 15:05:00,215.34,215.48,215.09,215.24,14695.0,210.0878,210.2244,209.8439,209.9903,14695.0
2024-10-31 15:10:00,215.19,215.19,215.02,215.09,2844.0,209.9415,209.9415,209.7756,209.8439,2844.0
2024-10-31 15:15:00,214.93,215.02,214.71,214.84,9923.0,209.6878,209.7756,209.4732,209.6,9923.0
2024-10-31 15:20:00,214.81,215.06,214.71,215.0,10261.0,209.5707,209.8146,209.4732,209.7561,10261.0
2024-10-31 15:25:00,215.05,215.06,214.8,214.82,10520.0,209.8049,209.8146,209.561,209.5805,10520.0
2024-10-31 15:30:00,214.7,214.77,214.37,214.54,8022.0,209.4634,209.5317,209.1415,209.3073,8022.0
2024-10-31 15:35:00,214.5,214.57,214.25,214.27,14753.0,209.2683,209.3366,209.0244,209.0439,14753.0
2024-10-31 15:40:00,214.23,214.55,214.21,214.34,7876.0,209.0049,209.3171,208.9854,209.1122,7876.0
2024-10-31 15:45:00,214.31,214.46,214.24,214.4,6013.0,209.0829,209.2293,209.0146,209.1707,6013.0
2024-10-31 15:50:00,214.31,214.32,213.97,214.26,26040.0,209.0829,209.0927,208.7512,209.0342,26040.0
2024-10-31 15:55:00,214.16,214.35,213.54,213.56,119155.0,208.9366,209.122,208.3317,208.3512,119155.0
2024-11-01 09:30:00,217.76,218.92,214.58,214.68,60731.0,212.4488,213.5805,209.3463,209.4439,60731.0
2024-11-01 09:35:00,214.94,215.7,214.7,215.21,30030.0,209.6976,210.439,209.4634,209.961,30030.0
2024-11-01 09:40:00,215.16,215.27,214.36,214.73,15136.0,209.9122,210.0195,209.1317,209.4927,15136.0
2024-11-01 09:45:00,214.54,215.42,214.54,215.05,26455.0,209.3073,210.1659,209.3073,209.8049,26455.0
2024-11-01 09:50:00,215.03,215.32,214.82,215.27,3504.0,209.7854,210.0683,209.5805,210.0195,3504.0
2024-11-01 09:55:00,215.28,215.29,214.72,214.86,5353.0,210.0293,210.039,209.4829,209.6195,5353.0
2024-11-01 10:00:00,214.95,215.25,214.58,215.25,3770.0,209.7073,210.0,209.3463,210.0,3770.0
2024-11-01 10:05:00,215.38,215.54,215.12,215.42,5916.0,210.1268,210.2829,209.8732,210.1659,5916.0
2024-11-01 10:10:00,215.46,215.56,214.82,214.85,4229.0,210.2049,210.3024,209.5805,209.6098,4229.0
2024-11-01 10:15:00,214.74,214.77,213.8,214.03,9221.0,209.5024,209.5317,208.5854,208.8098,9221.0
2024-11-01 10:20:00,214.05,214.06,213.53,213.53,2483.0,208.8293,208.839,208.322,208.322,2483.0
2024-11-01 10:25:00,213.19,213.55,212.9,213.55,22057.0,207.9903,208.3415,207.7073,208.3415,22057.0
2024-11-01 10:30:00,213.58,213.7,213.29,213.42,7041.0,208.3707,208.4878,208.0878,208.2146,7041.0
2024-11-01 10:35:00,213.5,214.06,213.39,213.8,8261.0,208.2927,208.839,208.1854,208.5854,8261.0
2024-11-01 10:40:00,213.84,213.97,213.27,213.27,7891.0,208.6244,208.7512,208.0683,208.0683,7891.0
2024-11-01 10:45:00,213.36,213.84,213.29,213.83,5617.0,208.1561,208.6244,208.0878,208.6146,5617.0
2024-11-01 10:50:00,213.73,213.76,213.46,213.58,13000.0,208.5171,208.5463,208.2537,208.3707,13000.0
2024-11-01 10:55:00,213.6,214.06,213.6,213.99,4400.0,208.3903,208.839,208.3903,208.7707,4400.0
2024-11-01 11:00:00,213.92,214.12,213.65,214.07,6510.0,208.7024,208.8976,208.439,208.8488,6510.0
2024-11-01 11:05:00,214.09,214.3,214.08,214.3,6700.0,208.8683,209.0732,208.8585,209.0732,6700.0
2024-11-01 11:10:00,214.3,214.3,213.91,213.94,11985.0,209.0732,209.0732,208.6927,208.722,11985.0
2024-11-01 11:15:00,213.98,214.05,213.46,213.53,5223.0,208.761,208.8293,208.2537,208.322,5223.0
2024-11-01 11:20:00,213.58,213.74,213.53,213.68,4995.0,208.3707,208.5268,208.322,208.4683,4995.0
2024-11-01 11:25:00,213.61,213.76,213.4,213.4,4083.0,208.4,208.5463,208.1951,208.1951,4083.0
2024-11-01 11:30:00,213.41,213.44,213.2,213.25,6077.0,208.2049,208.2342,208.0,208.0488,6077.0
2024-11-01 11:35:00,213.27,213.64,213.21,213.34,25865.0,208.0683,208.4293,208.0098,208.1366,25865.0
2024-11-01 11:40:00,213.41,213.66,212.82,212.86,18508.0,208.2049,208.4488,207.6293,207.6683,18508.0
2024-11-01 11:45:00,212.87,212.91,212.49,212.59,6471.0,207.6781,207.7171,207.3073,207.4049,6471.0
2024-11-01 11:50:00,212.6,212.64,212.3,212.56,12092.0,207.4146,207.4537,207.122,207.3756,12092.0
2024-11-01 11:55:00,212.61,212.84,212.39,212.46,11850.0,207.4244,207.6488,207.2098,207.2781,11850.0
2024-11-01 12:00:00,212.53,212.7,212.53,212.7,6767.0,207.3463,207.5122,207.3463,207.5122,6767.0
2024-11-01 12:05:00,212.7,212.74,212.4,212.5,8959.0,207.5122,207.5512,207.2195,207.3171,8959.0
2024-11-01 12:10:00,212.51,212.84,212.5,212.51,9102.0,207.3268,207.6488,207.3171,207.3268,9102.0
2024-11-01 12:15:00,212.41,212.48,212.07,212.1,7482.0,207.2293,207.2976,206.8976,206.9268,7482.0
2024-11-01 12:20:00,212.1,212.55,212.08,212.48,5752.0,206.9268,207.3659,206.9073,207.2976,5752.0
2024-11-01 12:25:00,212.53,212.75,212.34,212.43,8363.0,207.3463,207.561,207.161,207.2488,8363.0
2024-11-01 12:30:00,212.54,212.7,212.46,212.68,6927.0,207.3561,207.5122,207.2781,207.4927,6927.0
2024-11-01 12:35:00,212.61,213.22,212.56,213.17,9943.0,207.4244,208.0195,207.3756,207.9707,9943.0
2024-11-01 12:40:00,213.17,213.21,212.92,212.92,5403.0,207.9707,208.0098,207.7268,207.7268,5403.0
2024-11-01 12:45:00,212.92,212.92,212.45,212.51,6200.0,207.7268,207.7268,207.2683,207.3268,6200.0
2024-11-01 12:50:00,212.46,212.68,212.45,212.57,6057.0,207.2781,207.4927,207.2683,207.3854,6057.0
2024-11-01 12:55:00,212.57,212.58,212.32,212.37,4893.0,207.3854,207.3951,207.1415,207.1903,4893.0
2024-11-01 13:00:00,212.42,212.42,212.16,212.23,14619.0,207.239,207.239,206.9854,207.0537,14619.0
2024-11-01 13:05:00,212.21,212.36,212.17,212.36,9266.0,207.0342,207.1805,206.9951,207.1805,9266.0
2024-11-01 13:10:00,212.31,212.43,212.24,212.42,5974.0,207.1317,207.2488,207.0634,207.239,5974.0
2024-11-01 13:15:00,212.41,212.57,212.3,212.41,22544.0,207.2293,207.3854,207.122,207.2293,22544.0
2024-11-01 13:20:00,212.4,212.44,211.87,211.87,11160.0,207.2195,207.2585,206.7024,206.7024,11160.0
2024-11-01 13:25:00,211.84,211.84,211.58,211.58,5547.0,206.6732,206.6732,206.4195,206.4195,5547.0
2024-11-01 13:30:00,211.57,211.75,211.2,211.55,14012.0,206.4098,206.5854,206.0488,206.3903,14012.0
2024-11-01 13:35:00,211.67,211.67,211.26,211.33,19055.0,206.5073,206.5073,206.1073,206.1756,19055.0
2024-11-01 13:40:00,211.33,211.67,210.92,211.15,27333.0,206.1756,206.5073,205.7756,206.0,27333.0
2024-11-01 13:45:00,211.13,211.21,211.1,211.13,3315.0,205.9805,206.0585,205.9512,205.9805,3315.0
2024-11-01 13:50:00,211.22,211.61,211.19,211.4,7058.0,206.0683,206.4488,206.039,206.2439,7058.0
2024-11-01 13:55:00,211.4,211.6,211.29,211.43,5574.0,206.2439,206.439,206.1366,206.2732,5574.0
2024-11-01 14:00:00,211.43,211.45,211.35,211.39,8678.0,206.2732,206.2927,206.1951,206.2342,8678.0
2024-11-01 14:05:00,211.46,211.65,211.17,211.34,7286.0,206.3024,206.4878,206.0195,206.1854,7286.0
2024-11-01 14:10:00,211.34,211.47,211.26,211.41,4430.0,206.1854,206.3122,206.1073,206.2537,4430.0
2024-11-01 14:15:00,211.45,211.61,211.37,211.48,7126.0,206.2927,206.4488,206.2146,206.322,7126.0
2024-11-01 14:20:00,211.46,211.91,211.46,211.91,6787.0,206.3024,206.7415,206.3024,206.7415,6787.0
2024-11-01 14:25:00,211.94,212.07,211.93,212.07,2140.0,206.7707,206.8976,206.761,206.8976,2140.0
2024-11-01 14:30:00,212.07,212.1,211.92,212.0,7631.0,206.8976,206.9268,206.7512,206.8293,7631.0
2024-11-01 14:35:00,212.0,212.1,211.89,212.07,10422.0,206.8293,206.9268,206.722,206.8976,10422.0
2024-11-01 14:40:00,212.05,212.1,211.94,211.99,5693.0,206.8781,206.9268,206.7707,206.8195,5693.0
2024-11-01 14:45:00,211.99,212.0,211.79,211.97,9979.0,206.8195,206.8293,206.6244,206.8,9979.0
2024-11-01 14:50:00,211.98,212.0,211.89,211.94,7793.0,206.8098,206.8293,206.722,206.7707,7793.0
2024-11-01 14:55:00,211.95,212.2,211.82,212.15,9880.0,206.7805,207.0244,206.6537,206.9756,9880.0
2024-11-01 15:00:00,212.17,212.2,211.99,212.1,7586.0,206.9951,207.0244,206.8195,206.9268,7586.0
2024-11-01 15:05:00,212.09,212.5,212.08,212.47,9450.0,206.9171,207.3171,206.9073,207.2878,9450.0
2024-11-01 15:10:00,212.45,212.69,212.43,212.67,11454.0,207.2683,207.5024,207.2488,207.4829,11454.0
2024-11-01 15:15:00,212.62,212.68,212.52,212.52,6691.0,207.4342,207.4927,207.3366,207.3366,6691.0
2024-11-01 15:20:00,212.52,212.78,212.51,212.66,8030.0,207.3366,207.5903,207.3268,207.4732,8030.0
2024-11-01 15:25:00,212.67,212.73,212.04,212.05,29785.0,207.4829,207.5415,206.8683,206.8781,29785.0
2024-11-01 15:30:00,212.02,212.02,211.72,211.77,23865.0,206.8488,206.8488,206.5561,206.6049,23865.0
2024-11-01 15:35:00,211.78,211.79,211.47,211.77,12390.0,206.6146,206.6244,206.3122,206.6049,12390.0
2024-11-01 15:40:00,211.76,211.92,211.67,211.88,7880.0,206.5951,206.7512,206.5073,206.7122,7880.0
2024-11-01 15:45:00,211.83,211.96,211.54,211.55,14128.0,206.6634,206.7903,206.3805,206.3903,14128.0
2024-11-01 15:50:00,211.48,211.63,211.23,211.34,25070.0,206.322,206.4683,206.0781,206.1854,25070.0
2024-11-01 15:55:00,211.31,211.54,210.99,211.33,72803.0,206.1561,206.3805,205.8439,206.1756,72803.0
2024-11-04 09:30:00,213.05,214.44,211.62,213.42,74367.0,207.8537,209.2098,206.4585,208.2146,74367.0
2024-11-04 09:35:00,213.92,213.92,212.53,212.53,26507.0,208.7024,208.7024,207.3463,207.3463,26507.0
2024-11-04 09:40:00,212.62,213.32,212.62,212.86,19141.0,207.4342,208.1171,207.4342,207.6683,19141.0
2024-11-04 09:45:00,212.86,213.56,212.86,213.04,16380.0,207.6683,208.3512,207.6683,207.8439,16380.0
2024-11-04 09:50:00,212.97,213.11,212.12,212.27,14343.0,207.7756,207.9122,206.9463,207.0927,14343.0
2024-11-04 09:55:00,212.12,213.31,211.96,213.16,35191.0,206.9463,208.1073,206.7903,207.961,35191.0
2024-11-04 10:00:00,213.04,213.06,212.31,212.35,25493.0,207.8439,207.8634,207.1317,207.1707,25493.0
2024-11-04 10:05:00,212.38,212.78,212.05,212.05,15497.0,207.2,207.5903,206.8781,206.8781,15497.0
2024-11-04 10:10:00,212.09,212.26,211.38,211.83,69163.0,206.9171,207.0829,206.2244,206.6634,69163.0
2024-11-04 10:15:00,211.84,212.43,211.84,212.39,11350.0,206.6732,207.2488,206.6732,207.2098,11350.0
2024-11-04 10:20:00,212.41,212.8,212.41,212.74,6882.0,207.2293,207.6098,207.2293,207.5512,6882.0
2024-11-04 10:25:00,212.74,212.83,212.46,212.7,13767.0,207.5512,207.639,207.2781,207.5122,13767.0
2024-11-04 10:30:00,212.67,212.79,212.38,212.45,11980.0,207.4829,207.6,207.2,207.2683,11980.0
2024-11-04 10:35:00,212.49,212.49,212.23,212.3,5032.0,207.3073,207.3073,207.0537,207.122,5032.0
2024-11-04 10:40:00,212.41,212.44,211.66,211.67,10134.0,207.2293,207.2585,206.4976,206.5073,10134.0
2024-11-04 10:45:00,211.71,211.9,211.62,211.67,16507.0,206.5463,206.7317,206.4585,206.5073,16507.0
2024-11-04 10:50:00,211.67,211.74,211.27,211.69,11050.0,206.5073,206.5756,206.1171,206.5268,11050.0
2024-11-04 10:55:00,211.68,211.89,211.55,211.67,5842.0,206.5171,206.722,206.3903,206.5073,5842.0
2024-11-04 11:00:00,211.66,211.78,211.34,211.38,13987.0,206.4976,206.6146,206.1854,206.2244,13987.0
2024-11-04 11:05:00,211.48,211.58,211.21,211.27,8501.0,206.322,206.4195,206.0585,206.1171,8501.0
2024-11-04 11:10:00,211.27,211.47,210.8,210.88,9531.0,206.1171,206.3122,205.6585,205.7366,9531.0
2024-11-04 11:15:00,210.83,210.94,210.53,210.64,8076.0,205.6878,205.7951,205.3951,205.5024,8076.0
2024-11-04 11:20:00,210.5,210.7,210.49,210.49,8556.0,205.3659,205.561,205.3561,205.3561,8556.0
2024-11-04 11:25:00,210.5,210.5,209.96,210.45,14817.0,205.3659,205.3659,204.839,205.3171,14817.0
2024-11-04 11:30:00,210.49,210.62,210.32,210.51,12242.0,205.3561,205.4829,205.1903,205.3756,12242.0
2024-11-04 11:35:00,210.52,210.62,210.39,210.43,10292.0,205.3854,205.4829,205.2585,205.2976,10292.0
2024-11-04 11:40:00,210.41,210.45,210.16,210.18,9046.0,205.2781,205.3171,205.0342,205.0537,9046.0
2024-11-04 11:45:00,210.13,210.42,209.97,210.39,9424.0,205.0049,205.2878,204.8488,205.2585,9424.0
2024-11-04 11:50:00,210.41,210.41,210.12,210.21,4408.0,205.2781,205.2781,204.9951,205.0829,4408.0
2024-11-04 11:55:00,210.05,210.15,209.96,210.11,7221.0,204.9268,205.0244,204.839,204.9854,7221.0
2024-11-04 12:00:00,209.99,210.04,209.73,209.78,8472.0,204.8683,204.9171,204.6146,204.6634,8472.0
2024-11-04 12:05:00,209.82,209.94,209.73,209.77,8313.0,204.7024,204.8195,204.6146,204.6537,8313.0
2024-11-04 12:10:00,209.73,210.08,209.66,210.06,11473.0,204.6146,204.9561,204.5463,204.9366,11473.0
2024-11-04 12:15:00,210.06,210.21,210.02,210.18,5298.0,204.9366,205.0829,204.8976,205.0537,5298.0
2024-11-04 12:20:00,210.21,210.28,210.0,210.02,6759.0,205.0829,205.1512,204.8781,204.8976,6759.0
2024-11-04 12:25:00,210.06,210.34,210.03,210.23,7999.0,204.9366,205.2098,204.9073,205.1024,7999.0
2024-11-04 12:30:00,210.3,210.56,210.3,210.32,8500.0,205.1707,205.4244,205.1707,205.1903,8500.0
2024-11-04 12:35:00,210.37,210.44,210.3,210.36,10962.0,205.239,205.3073,205.1707,205.2293,10962.0
2024-11-04 12:40:00,210.33,210.36,210.27,210.28,2303.0,205.2,205.2293,205.1415,205.1512,2303.0
2024-11-04 12:45:00,210.29,210.4,210.11,210.14,4879.0,205.161,205.2683,204.9854,205.0146,4879.0
2024-11-04 12:50:00,210.17,210.21,209.72,209.82,21487.0,205.0439,205.0829,204.6049,204.7024,21487.0
2024-11-04 12:55:00,209.86,210.29,209.86,210.29,9742.0,204.7415,205.161,204.7415,205.161,9742.0
2024-11-04 13:00:00,210.29,210.66,210.08,210.44,28483.0,205.161,205.522,204.9561,205.3073,28483.0
2024-11-04 13:05:00,210.47,210.64,210.39,210.52,20284.0,205.3366,205.5024,205.2585,205.3854,20284.0
2024-11-04 13:10:00,210.53,211.02,210.52,210.92,25264.0,205.3951,205.8732,205.3854,205.7756,25264.0
2024-11-04 13:15:00,210.87,210.87,210.73,210.82,5686.0,205.7268,205.7268,205.5903,205.6781,5686.0
2024-11-04 13:20:00,210.83,211.06,210.76,211.01,14362.0,205.6878,205.9122,205.6195,205.8634,14362.0
2024-11-04 13:25:00,210.97,211.01,210.67,210.75,11848.0,205.8244,205.8634,205.5317,205.6098,11848.0
2024-11-04 13:30:00,210.63,210.71,210.55,210.68,5306.0,205.4927,205.5707,205.4146,205.5415,5306.0
2024-11-04 13:35:00,210.68,210.91,210.67,210.91,8888.0,205.5415,205.7659,205.5317,205.7659,8888.0
2024-11-04 13:40:00,210.95,210.98,210.79,210.84,3489.0,205.8049,205.8342,205.6488,205.6976,3489.0
2024-11-04 13:45:00,210.84,210.85,210.77,210.83,5091.0,205.6976,205.7073,205.6293,205.6878,5091.0
2024-11-04 13:50:00,210.83,210.83,210.66,210.7,3114.0,205.6878,205.6878,205.522,205.561,3114.0
2024-11-04 13:55:00,210.71,210.71,210.5,210.61,9883.0,205.5707,205.5707,205.3659,205.4732,9883.0
2024-11-04 14:00:00,210.62,210.82,210.62,210.82,8943.0,205.4829,205.6781,205.4829,205.6781,8943.0
2024-11-04 14:05:00,210.81,210.83,210.68,210.69,8817.0,205.6683,205.6878,205.5415,205.5512,8817.0
2024-11-04 14:10:00,210.69,211.3,210.68,211.3,20655.0,205.5512,206.1463,205.5415,206.1463,20655.0
2024-11-04 14:15:00,211.37,211.42,211.27,211.34,8922.0,206.2146,206.2634,206.1171,206.1854,8922.0
2024-11-04 14:20:00,211.34,211.34,210.97,211.05,3219.0,206.1854,206.1854,205.8244,205.9024,3219.0
2024-11-04 14:25:00,211.06,211.15,210.9,210.97,9895.0,205.9122,206.0,205.7561,205.8244,9895.0
2024-11-04 14:30:00,210.94,211.54,210.94,211.45,22414.0,205.7951,206.3805,205.7951,206.2927,22414.0
2024-11-04 14:35:00,211.47,211.68,211.45,211.63,23777.0,206.3122,206.5171,206.2927,206.4683,23777.0
2024-11-04 14:40:00,211.66,212.03,211.63,211.9,12288.0,206.4976,206.8585,206.4683,206.7317,12288.0
2024-11-04 14:45:00,211.89,211.91,211.7,211.78,6397.0,206.722,206.7415,206.5366,206.6146,6397.0
2024-11-04 14:50:00,211.82,211.82,211.62,211.63,3786.0,206.6537,206.6537,206.4585,206.4683,3786.0
2024-11-04 14:55:00,211.63,211.83,211.57,211.79,6875.0,206.4683,206.6634,206.4098,206.6244,6875.0
2024-11-04 15:00:00,211.74,211.91,211.64,211.87,28283.0,206.5756,206.7415,206.4781,206.7024,28283.0
2024-11-04 15:05:00,211.9,211.98,211.61,211.68,8853.0,206.7317,206.8098,206.4488,206.5171,8853.0
2024-11-04 15:10:00,211.72,211.78,211.67,211.67,9223.0,206.5561,206.6146,206.5073,206.5073,9223.0
2024-11-04 15:15:00,211.67,211.96,211.65,211.96,11649.0,206.5073,206.7903,206.4878,206.7903,11649.0
2024-11-04 15:20:00,211.89,211.98,211.57,211.57,12530.0,206.722,206.8098,206.4098,206.4098,12530.0
2024-11-04 15:25:00,211.59,211.62,211.37,211.38,9829.0,206.4293,206.4585,206.2146,206.2244,9829.0
2024-11-04 15:30:00,211.43,211.48,211.3,211.44,21366.0,206.2732,206.322,206.1463,206.2829,21366.0
2024-11-04 15:35:00,211.49,211.53,211.28,211.45,18589.0,206.3317,206.3707,206.1268,206.2927,18589.0
2024-11-04 15:40:00,211.4,211.6,211.32,211.46,11530.0,206.2439,206.439,206.1659,206.3024,11530.0
2024-11-04 15:45:00,211.47,211.63,211.4,211.59,18655.0,206.3122,206.4683,206.2439,206.4293,18655.0
2024-11-04 15:50:00,211.61,211.91,211.5,211.58,44281.0,206.4488,206.7415,206.3415,206.4195,44281.0
2024-11-04 15:55:00,211.6,212.14,211.57,212.1,117984.0,206.439,206.9659,206.4098,206.9268,117984.0
2024-11-05 09:30:00,210.93,211.45,209.5,210.96,40041.0,205.7854,206.2927,204.3903,205.8146,40041.0
2024-11-05 09:35:00,211.03,212.0,211.0,211.87,14146.0,205.8829,206.8293,205.8537,206.7024,14146.0
2024-11-05 09:40:00,212.17,212.22,211.86,211.91,5010.0,206.9951,207.0439,206.6927,206.7415,5010.0
2024-11-05 09:45:00,212.08,212.69,211.84,212.67,9660.0,206.9073,207.5024,206.6732,207.4829,9660.0
2024-11-05 09:50:00,212.63,213.25,212.35,213.23,8695.0,207.4439,208.0488,207.1707,208.0293,8695.0
2024-11-05 09:55:00,213.39,213.39,212.67,212.92,9124.0,208.1854,208.1854,207.4829,207.7268,9124.0
2024-11-05 10:00:00,212.98,213.52,212.48,213.36,6710.0,207.7854,208.3122,207.2976,208.1561,6710.0
2024-11-05 10:05:00,213.36,213.37,212.9,213.24,6428.0,208.1561,208.1659,207.7073,208.039,6428.0
2024-11-05 10:10:00,213.29,213.29,212.86,213.1,1873.0,208.0878,208.0878,207.6683,207.9024,1873.0
2024-11-05 10:15:00,212.9,213.4,212.84,213.37,8124.0,207.7073,208.1951,207.6488,208.1659,8124.0
2024-11-05 10:20:00,213.41,213.41,213.26,213.38,1457.0,208.2049,208.2049,208.0585,208.1756,1457.0
2024-11-05 10:25:00,213.24,213.37,213.1,213.13,4583.0,208.039,208.1659,207.9024,207.9317,4583.0
2024-11-05 10:30:00,213.24,213.33,213.17,213.21,1900.0,208.039,208.1268,207.9707,208.0098,1900.0
2024-11-05 10:35:00,213.36,213.62,213.08,213.22,21498.0,208.1561,208.4098,207.8829,208.0195,21498.0
2024-11-05 10:40:00,213.25,213.33,213.01,213.01,3611.0,208.0488,208.1268,207.8146,207.8146,3611.0
2024-11-05 10:45:00,213.08,213.26,212.94,213.2,8266.0,207.8829,208.0585,207.7463,208.0,8266.0
2024-11-05 10:50:00,213.2,213.41,213.19,213.4,4417.0,208.0,208.2049,207.9903,208.1951,4417.0
2024-11-05 10:55:00,213.31,213.31,213.03,213.05,2704.0,208.1073,208.1073,207.8342,207.8537,2704.0
2024-11-05 11:00:00,212.97,213.14,212.96,212.99,4705.0,207.7756,207.9415,207.7659,207.7951,4705.0
2024-11-05 11:05:00,212.93,213.06,212.69,212.95,6318.0,207.7366,207.8634,207.5024,207.7561,6318.0
2024-11-05 11:10:00,213.02,213.06,212.68,212.68,12122.0,207.8244,207.8634,207.4927,207.4927,12122.0
2024-11-05 11:15:00,212.73,212.78,212.51,212.67,3984.0,207.5415,207.5903,207.3268,207.4829,3984.0
2024-11-05 11:20:00,212.67,212.87,212.62,212.87,3457.0,207.4829,207.6781,207.4342,207.6781,3457.0
2024-11-05 11:25:00,212.78,213.12,212.78,213.12,6273.0,207.5903,207.922,207.5903,207.922,6273.0
2024-11-05 11:30:00,213.04,213.04,212.6,212.61,4049.0,207.8439,207.8439,207.4146,207.4244,4049.0
2024-11-05 11:35:00,212.53,212.77,212.41,212.41,3770.0,207.3463,207.5805,207.2293,207.2293,3770.0
2024-11-05 11:40:00,212.48,212.57,212.39,212.4,2966.0,207.2976,207.3854,207.2098,207.2195,2966.0
2024-11-05 11:45:00,212.35,212.7,212.31,212.68,7624.0,207.1707,207.5122,207.1317,207.4927,7624.0
2024-11-05 11:50:00,212.56,212.65,212.46,212.46,2223.0,207.3756,207.4634,207.2781,207.2781,2223.0
2024-11-05 11:55:00,212.35,212.37,212.16,212.16,4253.0,207.1707,207.1903,206.9854,206.9854,4253.0
2024-11-05 12:00:00,212.12,212.21,211.85,211.89,5708.0,206.9463,207.0342,206.6829,206.722,5708.0
2024-11-05 12:05:00,211.97,212.26,211.96,212.08,3008.0,206.8,207.0829,206.7903,206.9073,3008.0
2024-11-05 12:10:00,212.07,212.21,212.04,212.11,3973.0,206.8976,207.0342,206.8683,206.9366,3973.0
2024-11-05 12:15:00,211.99,212.09,211.87,211.97,2664.0,206.8195,206.9171,206.7024,206.8,2664.0
2024-11-05 12:20:00,212.01,212.01,211.75,211.87,5396.0,206.839,206.839,206.5854,206.7024,5396.0
2024-11-05 12:25:00,211.88,211.88,211.66,211.67,3822.0,206.7122,206.7122,206.4976,206.5073,3822.0
2024-11-05 12:30:00,211.71,211.81,211.53,211.65,4014.0,206.5463,206.6439,206.3707,206.4878,4014.0
2024-11-05 12:35:00,211.65,211.77,211.64,211.72,2413.0,206.4878,206.6049,206.4781,206.5561,2413.0
2024-11-05 12:40:00,211.67,211.75,211.58,211.6,2300.0,206.5073,206.5854,206.4195,206.439,2300.0
2024-11-05 12:45:00,211.6,211.7,211.6,211.61,3019.0,206.439,206.5366,206.439,206.4488,3019.0
2024-11-05 12:50:00,211.65,211.79,211.56,211.78,3218.0,206.4878,206.6244,206.4,206.6146,3218.0
2024-11-05 12:55:00,211.78,212.0,211.75,211.75,5517.0,206.6146,206.8293,206.5854,206.5854,5517.0
2024-11-05 13:00:00,211.82,212.04,211.77,212.03,3080.0,206.6537,206.8683,206.6049,206.8585,3080.0
2024-11-05 13:05:00,212.04,212.2,211.89,211.89,6922.0,206.8683,207.0244,206.722,206.722,6922.0
2024-11-05 13:10:00,211.96,212.13,211.96,212.01,3603.0,206.7903,206.9561,206.7903,206.839,3603.0
2024-11-05 13:15:00,212.08,212.19,211.86,211.87,3525.0,206.9073,207.0146,206.6927,206.7024,3525.0
2024-11-05 13:20:00,211.92,212.13,211.92,212.09,2835.0,206.7512,206.9561,206.7512,206.9171,2835.0
2024-11-05 13:25:00,212.13,212.24,212.02,212.24,4879.0,206.9561,207.0634,206.8488,207.0634,4879.0
2024-11-05 13:30:00,212.21,212.26,211.9,212.01,3703.0,207.0342,207.0829,206.7317,206.839,3703.0
2024-11-05 13:35:00,212.01,212.01,211.55,211.64,6782.0,206.839,206.839,206.3903,206.4781,6782.0
2024-11-05 13:40:00,211.71,211.98,211.68,211.88,5747.0,206.5463,206.8098,206.5171,206.7122,5747.0
2024-11-05 13:45:00,211.9,211.99,211.75,211.75,2550.0,206.7317,206.8195,206.5854,206.5854,2550.0
2024-11-05 13:50:00,211.89,212.01,211.79,212.01,2296.0,206.722,206.839,206.6244,206.839,2296.0
2024-11-05 13:55:00,212.03,212.12,211.84,211.84,5134.0,206.8585,206.9463,206.6732,206.6732,5134.0
2024-11-05 14:00:00,211.94,212.4,211.93,212.12,3751.0,206.7707,207.2195,206.761,206.9463,3751.0
2024-11-05 14:05:00,212.12,212.35,212.11,212.35,1800.0,206.9463,207.1707,206.9366,207.1707,1800.0
2024-11-05 14:10:00,212.24,212.24,211.83,211.89,4533.0,207.0634,207.0634,206.6634,206.722,4533.0
2024-11-05 14:15:00,211.91,212.19,211.9,212.18,5691.0,206.7415,207.0146,206.7317,207.0049,5691.0
2024-11-05 14:20:00,212.19,212.53,212.15,212.53,6336.0,207.0146,207.3463,206.9756,207.3463,6336.0
2024-11-05 14:25:00,212.4,212.57,212.38,212.43,6945.0,207.2195,207.3854,207.2,207.2488,6945.0
2024-11-05 14:30:00,212.53,212.72,212.44,212.72,5498.0,207.3463,207.5317,207.2585,207.5317,5498.0
2024-11-05 14:35:00,212.7,212.83,212.59,212.59,8392.0,207.5122,207.639,207.4049,207.4049,8392.0
2024-11-05 14:40:00,212.59,212.7,212.44,212.48,7591.0,207.4049,207.5122,207.2585,207.2976,7591.0
2024-11-05 14:45:00,212.43,212.86,212.42,212.6,14656.0,207.2488,207.6683,207.239,207.4146,14656.0
2024-11-05 14:50:00,212.63,212.93,212.46,212.89,12079.0,207.4439,207.7366,207.2781,207.6976,12079.0
2024-11-05 14:55:00,212.86,213.0,212.75,213.0,5380.0,207.6683,207.8049,207.561,207.8049,5380.0
2024-11-05 15:00:00,213.05,213.06,212.77,212.79,5221.0,207.8537,207.8634,207.5805,207.6,5221.0
2024-11-05 15:05:00,212.79,212.91,212.73,212.86,5982.0,207.6,207.7171,207.5415,207.6683,5982.0
2024-11-05 15:10:00,212.89,212.92,212.45,212.62,69372.0,207.6976,207.7268,207.2683,207.4342,69372.0
2024-11-05 15:15:00,212.64,212.69,212.48,212.5,7192.0,207.4537,207.5024,207.2976,207.3171,7192.0
2024-11-05 15:20:00,212.55,212.69,212.47,212.68,7255.0,207.3659,207.5024,207.2878,207.4927,7255.0
2024-11-05 15:25:00,212.69,212.69,212.52,212.64,5351.0,207.5024,207.5024,207.3366,207.4537,5351.0
2024-11-05 15:30:00,212.58,213.13,212.58,213.01,10190.0,207.3951,207.9317,207.3951,207.8146,10190.0
2024-11-05 15:35:00,213.01,213.2,212.97,213.19,9629.0,207.8146,208.0,207.7756,207.9903,9629.0
2024-11-05 15:40:00,213.18,213.27,213.11,213.15,10888.0,207.9805,208.0683,207.9122,207.9512,10888.0
2024-11-05 15:45:00,213.14,213.44,213.11,213.34,15453.0,207.9415,208.2342,207.9122,208.1366,15453.0
2024-11-05 15:50:00,213.29,213.8,213.12,213.7,29702.0,208.0878,208.5854,207.922,208.4878,29702.0
2024-11-05 15:55:00,213.7,213.94,213.51,213.85,86649.0,208.4878,208.722,208.3024,208.6342,86649.0
2024-11-06 09:30:00,200.8,201.55,194.42,200.78,395112.0,195.9024,196.6342,189.6781,195.8829,395112.0
2024-11-06 09:35:00,200.79,202.52,199.41,200.77,216231.0,195.8927,197.5805,194.5463,195.8732,216231.0
2024-11-06 09:40:00,200.8,202.21,200.1,201.48,152150.0,195.9024,197.2781,195.2195,196.5659,152150.0
2024-11-06 09:45:00,201.6,202.33,201.05,202.16,96701.0,196.6829,197.3951,196.1463,197.2293,96701.0
2024-11-06 09:50:00,202.15,202.15,199.67,200.31,69598.0,197.2195,197.2195,194.8,195.4244,69598.0
2024-11-06 09:55:00,200.3,200.5,198.63,199.96,85560.0,195.4146,195.6098,193.7854,195.0829,85560.0
2024-11-06 10:00:00,200.0,201.38,199.3,200.77,78640.0,195.122,196.4683,194.439,195.8732,78640.0
2024-11-06 10:05:00,200.74,201.75,200.28,201.75,77117.0,195.8439,196.8293,195.3951,196.8293,77117.0
2024-11-06 10:10:00,201.4,203.15,201.4,202.26,75836.0,196.4878,198.1951,196.4878,197.3268,75836.0
2024-11-06 10:15:00,202.35,202.98,201.0,201.96,154011.0,197.4146,198.0293,196.0976,197.0342,154011.0
2024-11-06 10:20:00,201.96,202.82,201.26,202.25,123943.0,197.0342,197.8732,196.3512,197.3171,123943.0
2024-11-06 10:25:00,202.25,203.0,201.05,201.84,151389.0,197.3171,198.0488,196.1463,196.9171,151389.0
2024-11-06 10:30:00,201.84,201.84,199.08,199.56,143246.0,196.9171,196.9171,194.2244,194.6927,143246.0
2024-11-06 10:35:00,199.58,200.18,198.82,199.23,133291.0,194.7122,195.2976,193.9707,194.3707,133291.0
2024-11-06 10:40:00,199.21,199.44,196.92,197.25,59726.0,194.3512,194.5756,192.1171,192.439,59726.0
2024-11-06 10:45:00,197.26,197.84,196.4,197.36,96259.0,192.4488,193.0146,191.6098,192.5463,96259.0
2024-11-06 10:50:00,197.23,198.28,197.02,197.9,64957.0,192.4195,193.4439,192.2146,193.0732,64957.0
2024-11-06 10:55:00,197.9,197.93,197.11,197.78,50888.0,193.0732,193.1024,192.3024,192.9561,50888.0
2024-11-06 11:00:00,197.78,197.98,197.49,197.85,73660.0,192.9561,193.1512,192.6732,193.0244,73660.0
2024-11-06 11:05:00,197.75,197.85,196.78,197.28,54762.0,192.9268,193.0244,191.9805,192.4683,54762.0
2024-11-06 11:10:00,197.22,197.58,197.19,197.27,26890.0,192.4098,192.761,192.3805,192.4585,26890.0
2024-11-06 11:15:00,197.21,197.82,197.06,197.58,40557.0,192.4,192.9951,192.2537,192.761,40557.0
2024-11-06 11:20:00,197.58,197.63,197.15,197.46,26693.0,192.761,192.8098,192.3415,192.6439,26693.0
2024-11-06 11:25:00,197.44,197.51,196.78,197.02,59822.0,192.6244,192.6927,191.9805,192.2146,59822.0
2024-11-06 11:30:00,197.0,198.54,196.96,198.41,81678.0,192.1951,193.6976,192.1561,193.5707,81678.0
2024-11-06 11:35:00,198.12,198.59,197.62,197.82,105412.0,193.2878,193.7463,192.8,192.9951,105412.0
2024-11-06 11:40:00,197.89,198.01,197.56,197.65,24362.0,193.0634,193.1805,192.7415,192.8293,24362.0
2024-11-06 11:45:00,197.65,198.63,197.42,198.44,40916.0,192.8293,193.7854,192.6049,193.6,40916.0
2024-11-06 11:50:00,198.44,199.28,198.08,199.25,26116.0,193.6,194.4195,193.2488,194.3903,26116.0
2024-11-06 11:55:00,199.17,199.54,199.0,199.37,35470.0,194.3122,194.6732,194.1463,194.5073,35470.0
2024-11-06 12:00:00,199.38,199.45,198.77,199.17,25576.0,194.5171,194.5854,193.922,194.3122,25576.0
2024-11-06 12:05:00,199.17,199.41,198.82,198.95,23639.0,194.3122,194.5463,193.9707,194.0976,23639.0
2024-11-06 12:10:00,198.88,199.95,198.85,199.25,30288.0,194.0293,195.0732,194.0,194.3903,30288.0
2024-11-06 12:15:00,199.18,199.39,198.66,198.86,31781.0,194.322,194.5268,193.8146,194.0098,31781.0
2024-11-06 12:20:00,198.77,198.95,198.51,198.86,19038.0,193.922,194.0976,193.6683,194.0098,19038.0
2024-11-06 12:25:00,198.82,199.14,198.68,198.85,157213.0,193.9707,194.2829,193.8342,194.0,157213.0
2024-11-06 12:30:00,198.82,199.04,198.56,198.88,37070.0,193.9707,194.1854,193.7171,194.0293,37070.0
2024-11-06 12:35:00,198.87,199.06,198.24,198.74,70061.0,194.0195,194.2049,193.4049,193.8927,70061.0
2024-11-06 12:40:00,198.87,199.5,198.79,199.08,65568.0,194.0195,194.6342,193.9415,194.2244,65568.0
2024-11-06 12:45:00,199.08,199.1,198.01,198.05,25280.0,194.2244,194.2439,193.1805,193.2195,25280.0
2024-11-06 12:50:00,198.05,198.87,197.86,198.81,37315.0,193.2195,194.0195,193.0342,193.961,37315.0
2024-11-06 12:55:00,198.87,199.05,198.4,198.55,30054.0,194.0195,194.1951,193.561,193.7073,30054.0
2024-11-06 13:00:00,198.53,199.17,198.31,198.91,40398.0,193.6878,194.3122,193.4732,194.0585,40398.0
2024-11-06 13:05:00,198.91,199.08,198.13,198.34,33944.0,194.0585,194.2244,193.2976,193.5024,33944.0
2024-11-06 13:10:00,198.28,198.54,198.16,198.43,22244.0,193.4439,193.6976,193.3268,193.5903,22244.0
2024-11-06 13:15:00,198.37,199.03,198.27,198.91,22281.0,193.5317,194.1756,193.4342,194.0585,22281.0
2024-11-06 13:20:00,198.92,198.98,198.38,198.9,53188.0,194.0683,194.1268,193.5415,194.0488,53188.0
2024-11-06 13:25:00,198.91,199.19,198.53,198.65,96106.0,194.0585,194.3317,193.6878,193.8049,96106.0
2024-11-06 13:30:00,198.66,198.77,198.4,198.53,197166.0,193.8146,193.922,193.561,193.6878,197166.0
2024-11-06 13:35:00,198.62,198.63,197.73,197.77,36273.0,193.7756,193.7854,192.9073,192.9463,36273.0
2024-11-06 13:40:00,197.87,198.0,197.55,197.63,40705.0,193.0439,193.1707,192.7317,192.8098,40705.0
2024-11-06 13:45:00,197.59,198.41,197.59,198.1,56114.0,192.7707,193.5707,192.7707,193.2683,56114.0
2024-11-06 13:50:00,198.21,198.55,198.02,198.43,41407.0,193.3756,193.7073,193.1903,193.5903,41407.0
2024-11-06 13:55:00,198.43,198.49,198.12,198.29,44678.0,193.5903,193.6488,193.2878,193.4537,44678.0
2024-11-06 14:00:00,198.35,198.45,198.1,198.22,37047.0,193.5122,193.6098,193.2683,193.3854,37047.0
2024-11-06 14:05:00,198.24,198.4,197.88,198.0,40850.0,193.4049,193.561,193.0537,193.1707,40850.0
2024-11-06 14:10:00,198.0,198.19,197.66,197.98,48316.0,193.1707,193.3561,192.839,193.1512,48316.0
2024-11-06 14:15:00,197.98,198.29,197.59,197.63,36290.0,193.1512,193.4537,192.7707,192.8098,36290.0
2024-11-06 14:20:00,197.78,198.29,197.73,198.16,68916.0,192.9561,193.4537,192.9073,193.3268,68916.0
2024-11-06 14:25:00,198.16,198.65,198.03,198.11,61708.0,193.3268,193.8049,193.2,193.2781,61708.0
2024-11-06 14:30:00,198.12,198.6,198.08,198.08,34726.0,193.2878,193.7561,193.2488,193.2488,34726.0
2024-11-06 14:35:00,198.2,198.64,198.12,198.48,57469.0,193.3659,193.7951,193.2878,193.639,57469.0
2024-11-06 14:40:00,198.47,198.58,198.31,198.35,24917.0,193.6293,193.7366,193.4732,193.5122,24917.0
2024-11-06 14:45:00,198.38,198.56,198.0,198.03,29466.0,193.5415,193.7171,193.1707,193.2,29466.0
2024-11-06 14:50:00,197.97,198.12,197.63,197.99,30699.0,193.1415,193.2878,192.8098,193.161,30699.0
2024-11-06 14:55:00,198.02,198.07,197.71,197.99,18168.0,193.1903,193.239,192.8878,193.161,18168.0
2024-11-06 15:00:00,198.07,198.07,197.72,197.93,47248.0,193.239,193.239,192.8976,193.1024,47248.0
2024-11-06 15:05:00,197.94,198.47,197.88,198.38,40715.0,193.1122,193.6293,193.0537,193.5415,40715.0
2024-11-06 15:10:00,198.39,198.59,198.2,198.31,34360.0,193.5512,193.7463,193.3659,193.4732,34360.0
2024-11-06 15:15:00,198.41,198.52,198.21,198.34,30779.0,193.5707,193.6781,193.3756,193.5024,30779.0
2024-11-06 15:20:00,198.43,198.53,198.18,198.52,40576.0,193.5903,193.6878,193.3463,193.6781,40576.0
2024-11-06 15:25:00,198.58,198.59,198.05,198.37,90412.0,193.7366,193.7463,193.2195,193.5317,90412.0
2024-11-06 15:30:00,198.3,198.55,197.8,198.5,55857.0,193.4634,193.7073,192.9756,193.6585,55857.0
2024-11-06 15:35:00,198.5,198.66,198.15,198.34,105331.0,193.6585,193.8146,193.3171,193.5024,105331.0
2024-11-06 15:40:00,198.34,198.78,198.28,198.53,92619.0,193.5024,193.9317,193.4439,193.6878,92619.0
2024-11-06 15:45:00,198.53,198.59,198.13,198.24,111480.0,193.6878,193.7463,193.2976,193.4049,111480.0
2024-11-06 15:50:00,198.24,198.24,197.56,197.6,227133.0,193.4049,193.4049,192.7415,192.7805,227133.0
2024-11-06 15:55:00,197.58,197.7,197.1,197.47,357576.0,192.761,192.8781,192.2927,192.6537,357576.0
2024-11-07 09:30:00,199.46,200.92,198.62,200.13,195726.0,194.5951,196.0195,193.7756,195.2488,195726.0
2024-11-07 09:35:00,200.14,200.18,198.11,199.29,127958.0,195.2585,195.2976,193.2781,194.4293,127958.0
2024-11-07 09:40:00,199.31,200.4,199.29,199.71,75719.0,194.4488,195.5122,194.4293,194.839,75719.0
2024-11-07 09:45:00,199.73,200.47,199.6,200.12,57253.0,194.8585,195.5805,194.7317,195.239,57253.0
2024-11-07 09:50:00,200.12,200.64,199.9,200.42,26422.0,195.239,195.7463,195.0244,195.5317,26422.0
2024-11-07 09:55:00,200.2,200.73,199.87,199.99,37808.0,195.3171,195.8342,194.9951,195.1122,37808.0
2024-11-07 10:00:00,200.03,200.08,199.49,199.65,28794.0,195.1512,195.2,194.6244,194.7805,28794.0
2024-11-07 10:05:00,199.75,200.26,199.47,200.11,16011.0,194.8781,195.3756,194.6049,195.2293,16011.0
2024-11-07 10:10:00,200.26,200.38,199.5,199.99,51242.0,195.3756,195.4927,194.6342,195.1122,51242.0
2024-11-07 10:15:00,200.03,200.33,199.7,200.29,41230.0,195.1512,195.4439,194.8293,195.4049,41230.0
2024-11-07 10:20:00,200.2,200.6,199.85,199.97,22707.0,195.3171,195.7073,194.9756,195.0927,22707.0
2024-11-07 10:25:00,200.08,200.53,200.02,200.53,18626.0,195.2,195.639,195.1415,195.639,18626.0
2024-11-07 10:30:00,200.53,200.62,200.11,200.44,26750.0,195.639,195.7268,195.2293,195.5512,26750.0
2024-11-07 10:35:00,200.46,200.58,199.87,199.99,44637.0,195.5707,195.6878,194.9951,195.1122,44637.0
2024-11-07 10:40:00,199.99,200.5,199.92,200.43,52770.0,195.1122,195.6098,195.0439,195.5415,52770.0
2024-11-07 10:45:00,200.44,200.45,200.0,200.07,11265.0,195.5512,195.561,195.122,195.1903,11265.0
2024-11-07 10:50:00,199.97,200.56,199.97,200.56,25460.0,195.0927,195.6683,195.0927,195.6683,25460.0
2024-11-07 10:55:00,200.66,200.66,200.18,200.4,16392.0,195.7659,195.7659,195.2976,195.5122,16392.0
2024-11-07 11:00:00,200.22,200.32,199.87,200.08,24748.0,195.3366,195.4342,194.9951,195.2,24748.0
2024-11-07 11:05:00,200.07,200.22,199.94,200.2,35144.0,195.1903,195.3366,195.0634,195.3171,35144.0
2024-11-07 11:10:00,200.12,200.3,199.97,200.21,17962.0,195.239,195.4146,195.0927,195.3268,17962.0
2024-11-07 11:15:00,200.25,200.41,200.21,200.37,10726.0,195.3659,195.522,195.3268,195.4829,10726.0
2024-11-07 11:20:00,200.33,200.38,199.93,200.0,12638.0,195.4439,195.4927,195.0537,195.122,12638.0
2024-11-07 11:25:00,199.96,200.12,199.56,199.72,22477.0,195.0829,195.239,194.6927,194.8488,22477.0
2024-11-07 11:30:00,199.72,199.82,199.36,199.36,84162.0,194.8488,194.9463,194.4976,194.4976,84162.0
2024-11-07 11:35:00,199.42,199.63,199.31,199.48,31760.0,194.5561,194.761,194.4488,194.6146,31760.0
2024-11-07 11:40:00,199.57,199.66,199.36,199.62,47861.0,194.7024,194.7903,194.4976,194.7512,47861.0
2024-11-07 11:45:00,199.6,199.69,199.44,199.45,60183.0,194.7317,194.8195,194.5756,194.5854,60183.0
2024-11-07 11:50:00,199.44,199.64,199.44,199.51,24830.0,194.5756,194.7707,194.5756,194.6439,24830.0
2024-11-07 11:55:00,199.51,199.51,199.26,199.29,36927.0,194.6439,194.6439,194.4,194.4293,36927.0
2024-11-07 12:00:00,199.32,199.62,199.28,199.41,26762.0,194.4585,194.7512,194.4195,194.5463,26762.0
2024-11-07 12:05:00,199.37,199.68,199.35,199.56,15928.0,194.5073,194.8098,194.4878,194.6927,15928.0
2024-11-07 12:10:00,199.59,199.62,199.41,199.45,9483.0,194.722,194.7512,194.5463,194.5854,9483.0
2024-11-07 12:15:00,199.43,199.62,199.32,199.44,25674.0,194.5659,194.7512,194.4585,194.5756,25674.0
2024-11-07 12:20:00,199.46,199.53,199.37,199.48,11269.0,194.5951,194.6634,194.5073,194.6146,11269.0
2024-11-07 12:25:00,199.48,199.59,199.35,199.57,15155.0,194.6146,194.722,194.4878,194.7024,15155.0
2024-11-07 12:30:00,199.53,199.53,199.32,199.33,12068.0,194.6634,194.6634,194.4585,194.4683,12068.0
2024-11-07 12:35:00,199.39,199.44,199.21,199.27,15294.0,194.5268,194.5756,194.3512,194.4098,15294.0
2024-11-07 12:40:00,199.21,199.27,198.94,198.98,14028.0,194.3512,194.4098,194.0878,194.1268,14028.0
2024-11-07 12:45:00,198.92,199.03,198.52,198.6,13199.0,194.0683,194.1756,193.6781,193.7561,13199.0
2024-11-07 12:50:00,198.6,198.69,198.11,198.15,38355.0,193.7561,193.8439,193.2781,193.3171,38355.0
2024-11-07 12:55:00,198.15,198.52,198.07,198.52,30399.0,193.3171,193.6781,193.239,193.6781,30399.0
2024-11-07 13:00:00,198.49,198.55,198.12,198.27,9255.0,193.6488,193.7073,193.2878,193.4342,9255.0
2024-11-07 13:05:00,198.25,198.4,198.25,198.31,13861.0,193.4146,193.561,193.4146,193.4732,13861.0
2024-11-07 13:10:00,198.31,198.54,198.21,198.34,14764.0,193.4732,193.6976,193.3756,193.5024,14764.0
2024-11-07 13:15:00,198.34,198.56,198.31,198.34,16296.0,193.5024,193.7171,193.4732,193.5024,16296.0
2024-11-07 13:20:00,198.34,198.39,197.55,197.85,17301.0,193.5024,193.5512,192.7317,193.0244,17301.0
2024-11-07 13:25:00,197.85,198.04,197.68,197.7,24342.0,193.0244,193.2098,192.8585,192.8781,24342.0
2024-11-07 13:30:00,197.72,197.97,197.38,197.9,17522.0,192.8976,193.1415,192.5659,193.0732,17522.0
2024-11-07 13:35:00,197.81,198.32,197.53,198.32,21676.0,192.9854,193.4829,192.7122,193.4829,21676.0
2024-11-07 13:40:00,198.29,198.39,197.97,197.98,17601.0,193.4537,193.5512,193.1415,193.1512,17601.0
2024-11-07 13:45:00,198.11,198.19,197.87,197.97,19080.0,193.2781,193.3561,193.0439,193.1415,19080.0
2024-11-07 13:50:00,197.97,198.37,197.9,198.3,21561.0,193.1415,193.5317,193.0732,193.4634,21561.0
2024-11-07 13:55:00,198.27,198.53,197.9,197.95,17933.0,193.4342,193.6878,193.0732,193.122,17933.0
2024-11-07 14:00:00,197.9,198.41,197.6,197.84,40179.0,193.0732,193.5707,192.7805,193.0146,40179.0
2024-11-07 14:05:00,197.86,197.99,197.3,197.4,21674.0,193.0342,193.161,192.4878,192.5854,21674.0
2024-11-07 14:10:00,197.64,197.65,197.3,197.34,20489.0,192.8195,192.8293,192.4878,192.5268,20489.0
2024-11-07 14:15:00,197.4,197.5,197.14,197.31,18251.0,192.5854,192.6829,192.3317,192.4976,18251.0
2024-11-07 14:20:00,197.35,197.47,197.14,197.17,7566.0,192.5366,192.6537,192.3317,192.361,7566.0
2024-11-07 14:25:00,197.18,197.2,196.89,197.02,30644.0,192.3707,192.3903,192.0878,192.2146,30644.0
2024-11-07 14:30:00,197.02,197.39,196.99,197.27,29897.0,192.2146,192.5756,192.1854,192.4585,29897.0
2024-11-07 14:35:00,197.07,197.13,196.78,197.03,24261.0,192.2634,192.322,191.9805,192.2244,24261.0
2024-11-07 14:40:00,197.04,197.04,196.39,196.69,39369.0,192.2342,192.2342,191.6,191.8927,39369.0
2024-11-07 14:45:00,196.57,196.74,196.43,196.45,59461.0,191.7756,191.9415,191.639,191.6585,59461.0
2024-11-07 14:50:00,196.47,196.68,196.35,196.5,60345.0,191.6781,191.8829,191.561,191.7073,60345.0
2024-11-07 14:55:00,196.5,196.72,196.04,196.72,37522.0,191.7073,191.922,191.2585,191.922,37522.0
2024-11-07 15:00:00,196.74,197.23,196.34,197.15,32787.0,191.9415,192.4195,191.5512,192.3415,32787.0
2024-11-07 15:05:00,197.12,197.59,196.98,197.09,31934.0,192.3122,192.7707,192.1756,192.2829,31934.0
2024-11-07 15:10:00,197.08,197.79,197.08,197.55,48589.0,192.2732,192.9659,192.2732,192.7317,48589.0
2024-11-07 15:15:00,197.65,197.94,197.33,197.58,46678.0,192.8293,193.1122,192.5171,192.761,46678.0
2024-11-07 15:20:00,197.66,197.95,197.0,197.78,46715.0,192.839,193.122,192.1951,192.9561,46715.0
2024-11-07 15:25:00,197.78,198.34,197.77,197.98,49616.0,192.9561,193.5024,192.9463,193.1512,49616.0
2024-11-07 15:30:00,197.98,198.19,197.92,198.0,44193.0,193.1512,193.3561,193.0927,193.1707,44193.0
2024-11-07 15:35:00,197.94,198.35,197.93,198.01,55464.0,193.1122,193.5122,193.1024,193.1805,55464.0
2024-11-07 15:40:00,198.01,198.25,197.94,197.94,36497.0,193.1805,193.4146,193.1122,193.1122,36497.0
2024-11-07 15:45:00,198.02,198.09,197.78,197.86,51359.0,193.1903,193.2585,192.9561,193.0342,51359.0
2024-11-07 15:50:00,197.86,198.05,197.54,197.67,92353.0,193.0342,193.2195,192.722,192.8488,92353.0
2024-11-07 15:55:00,197.67,197.98,197.28,197.87,269798.0,192.8488,193.1512,192.4683,193.0439,269798.0
2024-11-08 09:30:00,199.2,199.5,198.16,199.28,47459.0,194.3415,194.6342,193.3268,194.4195,47459.0
2024-11-08 09:35:00,199.13,200.91,198.92,200.64,48103.0,194.2732,196.0098,194.0683,195.7463,48103.0
2024-11-08 09:40:00,200.65,200.8,199.6,200.15,61792.0,195.7561,195.9024,194.7317,195.2683,61792.0
2024-11-08 09:45:00,200.18,200.58,200.01,200.47,27225.0,195.2976,195.6878,195.1317,195.5805,27225.0
2024-11-08 09:50:00,200.47,200.67,199.86,199.98,24435.0,195.5805,195.7756,194.9854,195.1024,24435.0
2024-11-08 09:55:00,199.78,200.53,199.78,200.53,12396.0,194.9073,195.639,194.9073,195.639,12396.0
2024-11-08 10:00:00,200.53,200.55,199.74,199.94,27135.0,195.639,195.6585,194.8683,195.0634,27135.0
2024-11-08 10:05:00,199.98,200.96,199.67,200.59,24392.0,195.1024,196.0585,194.8,195.6976,24392.0
2024-11-08 10:10:00,200.6,200.74,200.44,200.59,9173.0,195.7073,195.8439,195.5512,195.6976,9173.0
2024-11-08 10:15:00,200.52,200.77,200.02,200.02,20917.0,195.6293,195.8732,195.1415,195.1415,20917.0
2024-11-08 10:20:00,200.02,200.08,199.61,199.87,18751.0,195.1415,195.2,194.7415,194.9951,18751.0
2024-11-08 10:25:00,199.74,200.1,199.63,200.01,11683.0,194.8683,195.2195,194.761,195.1317,11683.0
2024-11-08 10:30:00,200.06,200.07,199.71,199.94,15318.0,195.1805,195.1903,194.839,195.0634,15318.0
2024-11-08 10:35:00,199.94,201.19,199.87,200.6,41562.0,195.0634,196.2829,194.9951,195.7073,41562.0
2024-11-08 10:40:00,200.58,200.85,200.54,200.8,16660.0,195.6878,195.9512,195.6488,195.9024,16660.0
2024-11-08 10:45:00,200.8,200.8,200.21,200.25,10003.0,195.9024,195.9024,195.3268,195.3659,10003.0
2024-11-08 10:50:00,200.25,200.64,200.17,200.34,22851.0,195.3659,195.7463,195.2878,195.4537,22851.0
2024-11-08 10:55:00,200.34,200.62,200.29,200.56,31391.0,195.4537,195.7268,195.4049,195.6683,31391.0
2024-11-08 11:00:00,200.47,200.71,200.41,200.61,11878.0,195.5805,195.8146,195.522,195.7171,11878.0
2024-11-08 11:05:00,200.61,200.65,200.29,200.43,22325.0,195.7171,195.7561,195.4049,195.5415,22325.0
2024-11-08 11:10:00,200.43,200.6,200.16,200.3,21974.0,195.5415,195.7073,195.2781,195.4146,21974.0
2024-11-08 11:15:00,200.25,200.69,200.21,200.61,13693.0,195.3659,195.7951,195.3268,195.7171,13693.0
2024-11-08 11:20:00,200.62,200.74,200.38,200.38,22512.0,195.7268,195.8439,195.4927,195.4927,22512.0
2024-11-08 11:25:00,200.38,200.62,200.33,200.56,10605.0,195.4927,195.7268,195.4439,195.6683,10605.0
2024-11-08 11:30:00,200.52,200.8,200.45,200.6,22545.0,195.6293,195.9024,195.561,195.7073,22545.0
2024-11-08 11:35:00,200.58,201.71,200.0,201.54,1060783.0,195.6878,196.7903,195.122,196.6244,1060783.0
2024-11-08 11:40:00,201.54,203.22,201.44,202.79,25048.0,196.6244,198.2634,196.5268,197.8439,25048.0
2024-11-08 11:45:00,202.8,202.81,202.42,202.5,25643.0,197.8537,197.8634,197.4829,197.561,25643.0
2024-11-08 11:50:00,202.5,202.55,201.95,201.95,41819.0,197.561,197.6098,197.0244,197.0244,41819.0
2024-11-08 11:55:00,201.94,202.11,201.81,202.0,20667.0,197.0146,197.1805,196.8878,197.0732,20667.0
2024-11-08 12:00:00,202.0,202.03,201.48,201.48,13763.0,197.0732,197.1024,196.5659,196.5659,13763.0
2024-11-08 12:05:00,201.49,201.72,201.42,201.43,7836.0,196.5756,196.8,196.5073,196.5171,7836.0
2024-11-08 12:10:00,201.4,201.58,201.36,201.42,11177.0,196.4878,196.6634,196.4488,196.5073,11177.0
2024-11-08 12:15:00,201.36,201.47,200.97,201.22,7695.0,196.4488,196.5561,196.0683,196.3122,7695.0
2024-11-08 12:20:00,201.14,201.36,201.05,201.17,11809.0,196.2342,196.4488,196.1463,196.2634,11809.0
2024-11-08 12:25:00,201.2,201.35,201.07,201.28,6124.0,196.2927,196.439,196.1659,196.3707,6124.0
2024-11-08 12:30:00,201.37,201.58,200.99,201.53,9292.0,196.4585,196.6634,196.0878,196.6146,9292.0
2024-11-08 12:35:00,201.55,201.77,201.55,201.65,5594.0,196.6342,196.8488,196.6342,196.7317,5594.0
2024-11-08 12:40:00,201.64,201.74,201.5,201.72,9023.0,196.722,196.8195,196.5854,196.8,9023.0
2024-11-08 12:45:00,201.68,201.72,201.55,201.58,3247.0,196.761,196.8,196.6342,196.6634,3247.0
2024-11-08 12:50:00,201.6,201.78,201.59,201.78,6822.0,196.6829,196.8585,196.6732,196.8585,6822.0
2024-11-08 12:55:00,201.71,201.99,201.7,201.92,16835.0,196.7903,197.0634,196.7805,196.9951,16835.0
2024-11-08 13:00:00,201.92,201.92,201.43,201.43,11563.0,196.9951,196.9951,196.5171,196.5171,11563.0
2024-11-08 13:05:00,201.53,201.86,201.42,201.86,7289.0,196.6146,196.9366,196.5073,196.9366,7289.0
2024-11-08 13:10:00,201.93,202.08,201.79,201.85,8373.0,197.0049,197.1512,196.8683,196.9268,8373.0
2024-11-08 13:15:00,201.91,202.07,201.77,201.97,8750.0,196.9854,197.1415,196.8488,197.0439,8750.0
2024-11-08 13:20:00,202.02,202.09,201.93,202.03,5219.0,197.0927,197.161,197.0049,197.1024,5219.0
2024-11-08 13:25:00,202.0,202.09,201.82,201.83,6736.0,197.0732,197.161,196.8976,196.9073,6736.0
2024-11-08 13:30:00,201.89,202.04,201.79,201.97,11072.0,196.9659,197.1122,196.8683,197.0439,11072.0
2024-11-08 13:35:00,201.95,201.96,201.77,201.84,4870.0,197.0244,197.0342,196.8488,196.9171,4870.0
2024-11-08 13:40:00,201.8,201.92,201.79,201.89,3085.0,196.8781,196.9951,196.8683,196.9659,3085.0
2024-11-08 13:45:00,201.85,202.01,201.7,201.92,10182.0,196.9268,197.0829,196.7805,196.9951,10182.0
2024-11-08 13:50:00,201.85,202.14,201.84,202.1,14346.0,196.9268,197.2098,196.9171,197.1707,14346.0
2024-11-08 13:55:00,202.18,202.2,201.9,202.01,6824.0,197.2488,197.2683,196.9756,197.0829,6824.0
2024-11-08 14:00:00,202.06,202.12,201.89,201.91,5810.0,197.1317,197.1903,196.9659,196.9854,5810.0
2024-11-08 14:05:00,201.92,202.03,201.92,202.0,5440.0,196.9951,197.1024,196.9951,197.0732,5440.0
2024-11-08 14:10:00,201.96,202.1,201.9,202.04,9182.0,197.0342,197.1707,196.9756,197.1122,9182.0
2024-11-08 14:15:00,202.04,202.17,201.99,202.04,7358.0,197.1122,197.239,197.0634,197.1122,7358.0
2024-11-08 14:20:00,202.02,202.22,201.79,202.14,9809.0,197.0927,197.2878,196.8683,197.2098,9809.0
2024-11-08 14:25:00,202.2,202.32,202.06,202.3,8575.0,197.2683,197.3854,197.1317,197.3659,8575.0
2024-11-08 14:30:00,202.32,202.68,202.32,202.47,6849.0,197.3854,197.7366,197.3854,197.5317,6849.0
2024-11-08 14:35:00,202.56,202.67,202.48,202.65,6549.0,197.6195,197.7268,197.5415,197.7073,6549.0
2024-11-08 14:40:00,202.49,202.77,202.49,202.76,12553.0,197.5512,197.8244,197.5512,197.8146,12553.0
2024-11-08 14:45:00,202.77,202.77,202.57,202.67,12551.0,197.8244,197.8244,197.6293,197.7268,12551.0
2024-11-08 14:50:00,202.62,202.66,202.49,202.59,11454.0,197.6781,197.7171,197.5512,197.6488,11454.0
2024-11-08 14:55:00,202.58,202.93,202.57,202.73,15050.0,197.639,197.9805,197.6293,197.7854,15050.0
2024-11-08 15:00:00,202.71,202.78,202.57,202.64,9758.0,197.7659,197.8342,197.6293,197.6976,9758.0
2024-11-08 15:05:00,202.63,202.85,202.58,202.76,17645.0,197.6878,197.9024,197.639,197.8146,17645.0
2024-11-08 15:10:00,202.72,202.76,202.41,202.54,32677.0,197.7756,197.8146,197.4732,197.6,32677.0
2024-11-08 15:15:00,202.61,202.77,202.55,202.62,10823.0,197.6683,197.8244,197.6098,197.6781,10823.0
2024-11-08 15:20:00,202.67,202.71,202.31,202.35,23025.0,197.7268,197.7659,197.3756,197.4146,23025.0
2024-11-08 15:25:00,202.32,202.68,202.23,202.57,30697.0,197.3854,197.7366,197.2976,197.6293,30697.0
2024-11-08 15:30:00,202.54,202.58,202.11,202.17,16878.0,197.6,197.639,197.1805,197.239,16878.0
2024-11-08 15:35:00,202.16,202.44,202.1,202.39,24174.0,197.2293,197.5024,197.1707,197.4537,24174.0
2024-11-08 15:40:00,202.39,202.54,202.12,202.2,35877.0,197.4537,197.6,197.1903,197.2683,35877.0
2024-11-08 15:45:00,202.18,202.54,202.13,202.34,39316.0,197.2488,197.6,197.2,197.4049,39316.0
2024-11-08 15:50:00,202.39,202.5,202.15,202.45,57945.0,197.4537,197.561,197.2195,197.5122,57945.0
2024-11-08 15:55:00,202.43,202.72,201.77,201.87,188529.0,197.4927,197.7756,196.8488,196.9463,188529.0
2024-11-11 09:30:00,199.71,201.95,199.71,200.8,32746.0,194.839,197.0244,194.839,195.9024,32746.0
2024-11-11 09:35:00,200.98,202.0,200.62,201.58,6906.0,196.0781,197.0732,195.7268,196.6634,6906.0
2024-11-11 09:40:00,201.59,201.61,201.03,201.49,13008.0,196.6732,196.6927,196.1268,196.5756,13008.0
2024-11-11 09:45:00,201.44,201.79,201.04,201.33,51392.0,196.5268,196.8683,196.1366,196.4195,51392.0
2024-11-11 09:50:00,201.35,202.16,201.27,201.92,9695.0,196.439,197.2293,196.361,196.9951,9695.0
2024-11-11 09:55:00,201.92,201.93,201.2,201.3,98220.0,196.9951,197.0049,196.2927,196.3903,98220.0
2024-11-11 10:00:00,201.27,201.47,200.75,200.98,32518.0,196.361,196.5561,195.8537,196.0781,32518.0
2024-11-11 10:05:00,201.1,201.11,199.29,199.29,22419.0,196.1951,196.2049,194.4293,194.4293,22419.0
2024-11-11 10:10:00,199.55,199.9,198.8,199.05,79209.0,194.6829,195.0244,193.9512,194.1951,79209.0
2024-11-11 10:15:00,198.98,199.27,198.29,198.56,21387.0,194.1268,194.4098,193.4537,193.7171,21387.0
2024-11-11 10:20:00,198.56,199.06,198.4,198.86,39758.0,193.7171,194.2049,193.561,194.0098,39758.0
2024-11-11 10:25:00,198.9,199.33,198.89,199.15,25158.0,194.0488,194.4683,194.039,194.2927,25158.0
2024-11-11 10:30:00,199.23,199.39,198.79,198.95,55018.0,194.3707,194.5268,193.9415,194.0976,55018.0
2024-11-11 10:35:00,198.96,198.97,198.0,198.06,35067.0,194.1073,194.1171,193.1707,193.2293,35067.0
2024-11-11 10:40:00,198.15,198.3,197.54,198.25,28768.0,193.3171,193.4634,192.722,193.4146,28768.0
2024-11-11 10:45:00,198.25,198.26,197.87,198.18,9312.0,193.4146,193.4244,193.0439,193.3463,9312.0
2024-11-11 10:50:00,198.03,198.38,198.02,198.3,5712.0,193.2,193.5415,193.1903,193.4634,5712.0
2024-11-11 10:55:00,198.12,198.47,198.12,198.39,9515.0,193.2878,193.6293,193.2878,193.5512,9515.0
2024-11-11 11:00:00,198.4,198.55,198.22,198.36,13531.0,193.561,193.7073,193.3854,193.522,13531.0
2024-11-11 11:05:00,198.36,199.14,198.33,198.97,21987.0,193.522,194.2829,193.4927,194.1171,21987.0
2024-11-11 11:10:00,198.99,199.25,198.82,199.25,7360.0,194.1366,194.3903,193.9707,194.3903,7360.0
2024-11-11 11:15:00,199.32,199.72,199.32,199.64,15246.0,194.4585,194.8488,194.4585,194.7707,15246.0
2024-11-11 11:20:00,199.69,199.78,199.55,199.6,14766.0,194.8195,194.9073,194.6829,194.7317,14766.0
2024-11-11 11:25:00,199.54,199.76,199.5,199.56,19912.0,194.6732,194.8878,194.6342,194.6927,19912.0
2024-11-11 11:30:00,199.56,199.65,199.23,199.44,7060.0,194.6927,194.7805,194.3707,194.5756,7060.0
2024-11-11 11:35:00,199.53,199.53,199.26,199.3,7431.0,194.6634,194.6634,194.4,194.439,7431.0
2024-11-11 11:40:00,199.23,199.23,198.77,198.89,9624.0,194.3707,194.3707,193.922,194.039,9624.0
2024-11-11 11:45:00,198.82,198.92,198.77,198.79,3745.0,193.9707,194.0683,193.922,193.9415,3745.0
2024-11-11 11:50:00,198.84,198.9,198.66,198.81,6239.0,193.9903,194.0488,193.8146,193.961,6239.0
2024-11-11 11:55:00,198.84,199.19,198.84,199.18,2973.0,193.9903,194.3317,193.9903,194.322,2973.0
2024-11-11 12:00:00,199.06,199.2,198.92,199.2,7521.0,194.2049,194.3415,194.0683,194.3415,7521.0
2024-11-11 12:05:00,199.23,199.26,199.01,199.01,5295.0,194.3707,194.4,194.1561,194.1561,5295.0
2024-11-11 12:10:00,198.97,199.03,198.83,198.84,2780.0,194.1171,194.1756,193.9805,193.9903,2780.0
2024-11-11 12:15:00,198.93,198.94,198.71,198.71,2425.0,194.0781,194.0878,193.8634,193.8634,2425.0
2024-11-11 12:20:00,198.88,198.89,198.54,198.82,4553.0,194.0293,194.039,193.6976,193.9707,4553.0
2024-11-11 12:25:00,198.61,198.78,198.35,198.38,6935.0,193.7659,193.9317,193.5122,193.5415,6935.0
2024-11-11 12:30:00,198.48,198.53,198.19,198.25,6088.0,193.639,193.6878,193.3561,193.4146,6088.0
2024-11-11 12:35:00,198.25,198.49,198.19,198.4,5073.0,193.4146,193.6488,193.3561,193.561,5073.0
2024-11-11 12:40:00,198.34,198.34,198.05,198.05,4610.0,193.5024,193.5024,193.2195,193.2195,4610.0
2024-11-11 12:45:00,198.07,198.15,197.91,197.91,7970.0,193.239,193.3171,193.0829,193.0829,7970.0
2024-11-11 12:50:00,197.92,198.01,197.89,197.96,3577.0,193.0927,193.1805,193.0634,193.1317,3577.0
2024-11-11 12:55:00,197.98,197.99,197.87,197.9,1608.0,193.1512,193.161,193.0439,193.0732,1608.0
2024-11-11 13:00:00,197.96,198.37,197.74,198.1,27124.0,193.1317,193.5317,192.9171,193.2683,27124.0
2024-11-11 13:05:00,198.03,198.25,197.98,198.22,4351.0,193.2,193.4146,193.1512,193.3854,4351.0
2024-11-11 13:10:00,198.09,198.49,198.09,198.49,5654.0,193.2585,193.6488,193.2585,193.6488,5654.0
2024-11-11 13:15:00,198.56,198.63,198.39,198.54,3565.0,193.7171,193.7854,193.5512,193.6976,3565.0
2024-11-11 13:20:00,198.45,198.54,198.21,198.54,4524.0,193.6098,193.6976,193.3756,193.6976,4524.0
2024-11-11 13:25:00,198.52,198.54,198.31,198.34,4019.0,193.6781,193.6976,193.4732,193.5024,4019.0
2024-11-11 13:30:00,198.26,198.34,197.81,197.9,8709.0,193.4244,193.5024,192.9854,193.0732,8709.0
2024-11-11 13:35:00,197.8,197.96,197.71,197.87,3276.0,192.9756,193.1317,192.8878,193.0439,3276.0
2024-11-11 13:40:00,197.87,197.97,197.76,197.85,8634.0,193.0439,193.1415,192.9366,193.0244,8634.0
2024-11-11 13:45:00,197.81,197.82,197.48,197.49,16347.0,192.9854,192.9951,192.6634,192.6732,16347.0
2024-11-11 13:50:00,197.49,197.55,197.32,197.38,6876.0,192.6732,192.7317,192.5073,192.5659,6876.0
2024-11-11 13:55:00,197.32,197.45,197.32,197.38,10260.0,192.5073,192.6342,192.5073,192.5659,10260.0
2024-11-11 14:00:00,197.39,197.77,197.35,197.6,20027.0,192.5756,192.9463,192.5366,192.7805,20027.0
2024-11-11 14:05:00,197.63,197.74,197.58,197.58,7405.0,192.8098,192.9171,192.761,192.761,7405.0
2024-11-11 14:10:00,197.58,197.68,197.33,197.33,6525.0,192.761,192.8585,192.5171,192.5171,6525.0
2024-11-11 14:15:00,197.33,197.4,196.91,196.98,19801.0,192.5171,192.5854,192.1073,192.1756,19801.0
2024-11-11 14:20:00,196.93,197.1,196.87,197.05,28043.0,192.1268,192.2927,192.0683,192.2439,28043.0
2024-11-11 14:25:00,196.94,197.01,196.77,196.88,13516.0,192.1366,192.2049,191.9707,192.0781,13516.0
2024-11-11 14:30:00,196.85,196.85,196.65,196.67,15455.0,192.0488,192.0488,191.8537,191.8732,15455.0
2024-11-11 14:35:00,196.66,196.91,196.65,196.87,12518.0,191.8634,192.1073,191.8537,192.0683,12518.0
2024-11-11 14:40:00,196.83,196.84,196.65,196.66,6787.0,192.0293,192.039,191.8537,191.8634,6787.0
2024-11-11 14:45:00,196.66,196.94,196.66,196.88,18245.0,191.8634,192.1366,191.8634,192.0781,18245.0
2024-11-11 14:50:00,196.88,197.1,196.81,196.91,21651.0,192.0781,192.2927,192.0098,192.1073,21651.0
2024-11-11 14:55:00,196.93,196.99,196.77,196.92,12234.0,192.1268,192.1854,191.9707,192.1171,12234.0
2024-11-11 15:00:00,196.9,196.99,196.69,196.84,20102.0,192.0976,192.1854,191.8927,192.039,20102.0
2024-11-11 15:05:00,196.82,196.86,196.54,196.54,18043.0,192.0195,192.0585,191.7463,191.7463,18043.0
2024-11-11 15:10:00,196.54,196.54,196.34,196.36,33814.0,191.7463,191.7463,191.5512,191.5707,33814.0
2024-11-11 15:15:00,196.36,196.65,196.26,196.27,25191.0,191.5707,191.8537,191.4732,191.4829,25191.0
2024-11-11 15:20:00,196.25,196.62,196.19,196.59,35082.0,191.4634,191.8244,191.4049,191.7951,35082.0
2024-11-11 15:25:00,196.59,196.62,196.43,196.43,26209.0,191.7951,191.8244,191.639,191.639,26209.0
2024-11-11 15:30:00,196.48,196.68,196.33,196.68,41905.0,191.6878,191.8829,191.5415,191.8829,41905.0
2024-11-11 15:35:00,196.66,196.67,196.13,196.41,32357.0,191.8634,191.8732,191.3463,191.6195,32357.0
2024-11-11 15:40:00,196.41,196.45,196.22,196.36,38474.0,191.6195,191.6585,191.4342,191.5707,38474.0
2024-11-11 15:45:00,196.3,196.38,196.06,196.3,28061.0,191.5122,191.5903,191.2781,191.5122,28061.0
2024-11-11 15:50:00,196.26,196.26,195.93,196.0,50551.0,191.4732,191.4732,191.1512,191.2195,50551.0
2024-11-11 15:55:00,196.04,196.28,195.85,196.04,226452.0,191.2585,191.4927,191.0732,191.2585,226452.0
2024-11-12 09:30:00,195.11,195.99,193.8,195.02,74463.0,190.3512,191.2098,189.0732,190.2634,74463.0
2024-11-12 09:35:00,195.42,195.49,194.46,194.62,15297.0,190.6537,190.722,189.7171,189.8732,15297.0
2024-11-12 09:40:00,194.41,194.56,193.9,194.56,20982.0,189.6683,189.8146,189.1707,189.8146,20982.0
2024-11-12 09:45:00,194.48,194.61,193.46,193.6,25214.0,189.7366,189.8634,188.7415,188.8781,25214.0
2024-11-12 09:50:00,193.55,193.75,193.21,193.5,26524.0,188.8293,189.0244,188.4976,188.7805,26524.0
2024-11-12 09:55:00,193.52,193.67,192.86,193.64,44730.0,188.8,188.9463,188.1561,188.9171,44730.0
2024-11-12 10:00:00,193.66,193.69,192.52,192.58,29210.0,188.9366,188.9659,187.8244,187.8829,29210.0
2024-11-12 10:05:00,192.54,192.67,192.06,192.34,32229.0,187.8439,187.9707,187.3756,187.6488,32229.0
2024-11-12 10:10:00,192.34,192.73,192.33,192.71,26679.0,187.6488,188.0293,187.639,188.0098,26679.0
2024-11-12 10:15:00,192.69,192.78,192.32,192.77,14110.0,187.9903,188.0781,187.6293,188.0683,14110.0
2024-11-12 10:20:00,192.72,192.79,192.12,192.3,29901.0,188.0195,188.0878,187.4342,187.6098,29901.0
2024-11-12 10:25:00,192.28,192.28,191.78,191.92,10928.0,187.5903,187.5903,187.1024,187.239,10928.0
2024-11-12 10:30:00,191.87,192.31,191.74,192.11,17709.0,187.1903,187.6195,187.0634,187.4244,17709.0
2024-11-12 10:35:00,192.08,192.7,192.08,192.62,32628.0,187.3951,188.0,187.3951,187.922,32628.0
2024-11-12 10:40:00,192.56,192.7,192.09,192.27,40041.0,187.8634,188.0,187.4049,187.5805,40041.0
2024-11-12 10:45:00,192.24,192.55,191.85,192.22,35554.0,187.5512,187.8537,187.1707,187.5317,35554.0
2024-11-12 10:50:00,192.3,192.46,192.01,192.31,28723.0,187.6098,187.7659,187.3268,187.6195,28723.0
2024-11-12 10:55:00,192.24,192.7,192.21,192.66,46685.0,187.5512,188.0,187.522,187.961,46685.0
2024-11-12 11:00:00,192.75,192.99,192.58,192.58,27513.0,188.0488,188.2829,187.8829,187.8829,27513.0
2024-11-12 11:05:00,192.57,192.92,192.44,192.89,19630.0,187.8732,188.2146,187.7463,188.1854,19630.0
2024-11-12 11:10:00,192.91,193.11,192.8,192.83,29643.0,188.2049,188.4,188.0976,188.1268,29643.0
2024-11-12 11:15:00,192.83,192.83,192.48,192.63,37477.0,188.1268,188.1268,187.7854,187.9317,37477.0
2024-11-12 11:20:00,192.66,193.19,192.54,193.13,23434.0,187.961,188.4781,187.8439,188.4195,23434.0
2024-11-12 11:25:00,193.15,193.36,193.04,193.36,8775.0,188.439,188.6439,188.3317,188.6439,8775.0
2024-11-12 11:30:00,193.29,193.29,193.07,193.11,6630.0,188.5756,188.5756,188.361,188.4,6630.0
2024-11-12 11:35:00,193.2,193.21,192.74,192.9,12099.0,188.4878,188.4976,188.039,188.1951,12099.0
2024-11-12 11:40:00,192.94,193.13,192.64,192.79,13984.0,188.2342,188.4195,187.9415,188.0878,13984.0
2024-11-12 11:45:00,192.74,192.75,192.49,192.5,17749.0,188.039,188.0488,187.7951,187.8049,17749.0
2024-11-12 11:50:00,192.6,192.72,192.44,192.48,10068.0,187.9024,188.0195,187.7463,187.7854,10068.0
2024-11-12 11:55:00,192.45,192.74,192.4,192.74,11093.0,187.7561,188.039,187.7073,188.039,11093.0
2024-11-12 12:00:00,192.75,192.91,192.72,192.86,9833.0,188.0488,188.2049,188.0195,188.1561,9833.0
2024-11-12 12:05:00,192.91,193.32,192.87,193.25,11321.0,188.2049,188.6049,188.1659,188.5366,11321.0
2024-11-12 12:10:00,193.25,193.29,192.9,193.01,17978.0,188.5366,188.5756,188.1951,188.3024,17978.0
2024-11-12 12:15:00,193.03,193.03,192.86,192.96,7112.0,188.322,188.322,188.1561,188.2537,7112.0
2024-11-12 12:20:00,192.95,193.12,192.8,193.0,9879.0,188.2439,188.4098,188.0976,188.2927,9879.0
2024-11-12 12:25:00,192.94,193.14,192.86,193.05,9283.0,188.2342,188.4293,188.1561,188.3415,9283.0
2024-11-12 12:30:00,193.06,193.12,193.0,193.0,7897.0,188.3512,188.4098,188.2927,188.2927,7897.0
2024-11-12 12:35:00,192.97,193.2,192.88,193.15,9593.0,188.2634,188.4878,188.1756,188.439,9593.0
2024-11-12 12:40:00,193.13,193.17,192.88,192.88,8797.0,188.4195,188.4585,188.1756,188.1756,8797.0
2024-11-12 12:45:00,192.9,192.95,192.76,192.9,5868.0,188.1951,188.2439,188.0585,188.1951,5868.0
2024-11-12 12:50:00,192.84,192.86,192.58,192.58,14123.0,188.1366,188.1561,187.8829,187.8829,14123.0
2024-11-12 12:55:00,192.6,192.68,192.51,192.64,6953.0,187.9024,187.9805,187.8146,187.9415,6953.0
2024-11-12 13:00:00,192.55,192.64,192.45,192.63,10879.0,187.8537,187.9415,187.7561,187.9317,10879.0
2024-11-12 13:05:00,192.67,192.75,192.43,192.48,5921.0,187.9707,188.0488,187.7366,187.7854,5921.0
2024-11-12 13:10:00,192.44,192.61,192.34,192.43,10681.0,187.7463,187.9122,187.6488,187.7366,10681.0
2024-11-12 13:15:00,192.43,192.49,192.31,192.32,7574.0,187.7366,187.7951,187.6195,187.6293,7574.0
2024-11-12 13:20:00,192.38,192.54,192.26,192.42,8786.0,187.6878,187.8439,187.5707,187.7268,8786.0
2024-11-12 13:25:00,192.5,192.74,192.45,192.67,10268.0,187.8049,188.039,187.7561,187.9707,10268.0
2024-11-12 13:30:00,192.67,192.72,192.44,192.53,15371.0,187.9707,188.0195,187.7463,187.8342,15371.0
2024-11-12 13:35:00,192.47,192.64,192.47,192.58,10692.0,187.7756,187.9415,187.7756,187.8829,10692.0
2024-11-12 13:40:00,192.54,192.62,192.45,192.62,9806.0,187.8439,187.922,187.7561,187.922,9806.0
2024-11-12 13:45:00,192.63,192.87,192.6,192.8,16230.0,187.9317,188.1659,187.9024,188.0976,16230.0
2024-11-12 13:50:00,192.72,192.84,192.52,192.64,9240.0,188.0195,188.1366,187.8244,187.9415,9240.0
2024-11-12 13:55:00,192.61,192.67,192.51,192.64,8097.0,187.9122,187.9707,187.8146,187.9415,8097.0
2024-11-12 14:00:00,192.64,192.74,192.61,192.74,13378.0,187.9415,188.039,187.9122,188.039,13378.0
2024-11-12 14:05:00,192.71,192.74,192.42,192.44,23744.0,188.0098,188.039,187.7268,187.7463,23744.0
2024-11-12 14:10:00,192.52,192.64,192.43,192.59,17318.0,187.8244,187.9415,187.7366,187.8927,17318.0
2024-11-12 14:15:00,192.6,192.94,192.56,192.65,19324.0,187.9024,188.2342,187.8634,187.9512,19324.0
2024-11-12 14:20:00,192.68,192.94,192.59,192.82,8187.0,187.9805,188.2342,187.8927,188.1171,8187.0
2024-11-12 14:25:00,192.85,193.02,192.74,192.99,19875.0,188.1463,188.3122,188.039,188.2829,19875.0
2024-11-12 14:30:00,193.01,193.07,192.81,192.86,17228.0,188.3024,188.361,188.1073,188.1561,17228.0
2024-11-12 14:35:00,192.87,193.01,192.79,192.9,12538.0,188.1659,188.3024,188.0878,188.1951,12538.0
2024-11-12 14:40:00,192.88,193.07,192.88,193.03,17918.0,188.1756,188.361,188.1756,188.322,17918.0
2024-11-12 14:45:00,193.03,193.06,192.95,193.01,8112.0,188.322,188.3512,188.2439,188.3024,8112.0
2024-11-12 14:50:00,193.01,193.01,192.72,192.88,12237.0,188.3024,188.3024,188.0195,188.1756,12237.0
2024-11-12 14:55:00,192.88,193.09,192.87,192.87,11148.0,188.1756,188.3805,188.1659,188.1659,11148.0
2024-11-12 15:00:00,192.93,192.93,192.72,192.92,15029.0,188.2244,188.2244,188.0195,188.2146,15029.0
2024-11-12 15:05:00,192.93,193.06,192.92,193.0,13065.0,188.2244,188.3512,188.2146,188.2927,13065.0
2024-11-12 15:10:00,192.97,193.09,192.89,193.05,17981.0,188.2634,188.3805,188.1854,188.3415,17981.0
2024-11-12 15:15:00,193.05,193.5,192.69,193.5,34697.0,188.3415,188.7805,187.9903,188.7805,34697.0
2024-11-12 15:20:00,193.5,193.75,193.37,193.7,13586.0,188.7805,189.0244,188.6537,188.9756,13586.0
2024-11-12 15:25:00,193.8,193.85,193.57,193.81,23721.0,189.0732,189.122,188.8488,189.0829,23721.0
2024-11-12 15:30:00,193.81,193.98,193.67,193.93,18672.0,189.0829,189.2488,188.9463,189.2,18672.0
2024-11-12 15:35:00,193.94,194.08,193.76,194.0,24924.0,189.2098,189.3463,189.0342,189.2683,24924.0
2024-11-12 15:40:00,194.01,194.01,193.74,193.94,22896.0,189.2781,189.2781,189.0146,189.2098,22896.0
2024-11-12 15:45:00,193.91,194.05,193.79,194.0,30241.0,189.1805,189.3171,189.0634,189.2683,30241.0
2024-11-12 15:50:00,193.97,193.99,193.46,193.51,70914.0,189.239,189.2585,188.7415,188.7903,70914.0
2024-11-12 15:55:00,193.52,194.01,193.37,193.72,219304.0,188.8,189.2781,188.6537,188.9951,219304.0
2024-11-13 09:30:00,196.2,196.76,195.54,196.54,46079.0,191.4146,191.961,190.7707,191.7463,46079.0
2024-11-13 09:35:00,196.4,197.48,196.4,197.44,35368.0,191.6098,192.6634,191.6098,192.6244,35368.0
2024-11-13 09:40:00,197.48,197.64,196.66,197.03,26837.0,192.6634,192.8195,191.8634,192.2244,26837.0
2024-11-13 09:45:00,196.79,197.54,196.62,197.4,20219.0,191.9903,192.722,191.8244,192.5854,20219.0
2024-11-13 09:50:00,197.31,197.4,196.63,196.84,20856.0,192.4976,192.5854,191.8342,192.039,20856.0
2024-11-13 09:55:00,196.87,197.49,196.79,197.47,11705.0,192.0683,192.6732,191.9903,192.6537,11705.0
2024-11-13 10:00:00,197.33,197.63,197.18,197.35,11960.0,192.5171,192.8098,192.3707,192.5366,11960.0
2024-11-13 10:05:00,197.27,197.33,196.89,197.17,28754.0,192.4585,192.5171,192.0878,192.361,28754.0
2024-11-13 10:10:00,197.29,197.79,197.15,197.15,15663.0,192.4781,192.9659,192.3415,192.3415,15663.0
2024-11-13 10:15:00,197.21,197.21,196.58,196.7,32436.0,192.4,192.4,191.7854,191.9024,32436.0
2024-11-13 10:20:00,196.69,196.8,196.49,196.73,13961.0,191.8927,192.0,191.6976,191.9317,13961.0
2024-11-13 10:25:00,196.77,196.84,196.31,196.31,30410.0,191.9707,192.039,191.522,191.522,30410.0
2024-11-13 10:30:00,196.16,196.3,196.1,196.16,8930.0,191.3756,191.5122,191.3171,191.3756,8930.0
2024-11-13 10:35:00,196.2,196.23,195.86,196.02,16576.0,191.4146,191.4439,191.0829,191.239,16576.0
2024-11-13 10:40:00,196.1,197.02,196.04,196.92,14328.0,191.3171,192.2146,191.2585,192.1171,14328.0
2024-11-13 10:45:00,196.78,197.07,196.78,197.04,13441.0,191.9805,192.2634,191.9805,192.2342,13441.0
2024-11-13 10:50:00,197.1,197.15,196.5,196.64,10540.0,192.2927,192.3415,191.7073,191.8439,10540.0
2024-11-13 10:55:00,196.65,196.7,196.24,196.4,5258.0,191.8537,191.9024,191.4537,191.6098,5258.0
2024-11-13 11:00:00,196.4,196.59,196.3,196.42,6419.0,191.6098,191.7951,191.5122,191.6293,6419.0
2024-11-13 11:05:00,196.42,196.47,196.16,196.23,4844.0,191.6293,191.6781,191.3756,191.4439,4844.0
2024-11-13 11:10:00,196.25,196.31,196.14,196.17,5300.0,191.4634,191.522,191.3561,191.3854,5300.0
2024-11-13 11:15:00,196.23,196.37,196.15,196.16,3622.0,191.4439,191.5805,191.3659,191.3756,3622.0
2024-11-13 11:20:00,196.14,196.23,196.1,196.17,11221.0,191.3561,191.4439,191.3171,191.3854,11221.0
2024-11-13 11:25:00,196.24,196.25,195.97,196.09,24648.0,191.4537,191.4634,191.1903,191.3073,24648.0
2024-11-13 11:30:00,196.09,196.43,195.97,196.42,24861.0,191.3073,191.639,191.1903,191.6293,24861.0
2024-11-13 11:35:00,196.42,196.48,196.21,196.3,6485.0,191.6293,191.6878,191.4244,191.5122,6485.0
2024-11-13 11:40:00,196.3,196.58,196.29,196.53,6873.0,191.5122,191.7854,191.5024,191.7366,6873.0
2024-11-13 11:45:00,196.53,196.67,196.52,196.63,14247.0,191.7366,191.8732,191.7268,191.8342,14247.0
2024-11-13 11:50:00,196.57,196.62,196.21,196.21,5053.0,191.7756,191.8244,191.4244,191.4244,5053.0
2024-11-13 11:55:00,196.27,196.4,195.96,195.96,7449.0,191.4829,191.6098,191.1805,191.1805,7449.0
2024-11-13 12:00:00,195.96,196.14,195.73,195.75,14438.0,191.1805,191.3561,190.9561,190.9756,14438.0
2024-11-13 12:05:00,195.76,195.89,195.73,195.73,6637.0,190.9854,191.1122,190.9561,190.9561,6637.0
2024-11-13 12:10:00,195.77,195.85,195.63,195.71,2747.0,190.9951,191.0732,190.8585,190.9366,2747.0
2024-11-13 12:15:00,195.64,195.73,195.47,195.55,8410.0,190.8683,190.9561,190.7024,190.7805,8410.0
2024-11-13 12:20:00,195.55,195.67,195.34,195.47,13453.0,190.7805,190.8976,190.5756,190.7024,13453.0
2024-11-13 12:25:00,195.42,195.62,195.42,195.62,7114.0,190.6537,190.8488,190.6537,190.8488,7114.0
2024-11-13 12:30:00,195.61,195.88,195.6,195.81,8578.0,190.839,191.1024,190.8293,191.0342,8578.0
2024-11-13 12:35:00,195.8,196.09,195.77,196.09,13361.0,191.0244,191.3073,190.9951,191.3073,13361.0
2024-11-13 12:40:00,196.04,196.15,195.9,196.0,9148.0,191.2585,191.3659,191.122,191.2195,9148.0
2024-11-13 12:45:00,196.0,196.09,195.95,196.03,8775.0,191.2195,191.3073,191.1707,191.2488,8775.0
2024-11-13 12:50:00,196.03,196.11,195.99,196.06,8124.0,191.2488,191.3268,191.2098,191.2781,8124.0
2024-11-13 12:55:00,196.06,196.11,195.9,195.96,14470.0,191.2781,191.3268,191.122,191.1805,14470.0
2024-11-13 13:00:00,195.96,196.25,195.89,196.13,15300.0,191.1805,191.4634,191.1122,191.3463,15300.0
2024-11-13 13:05:00,196.07,196.12,195.46,195.48,24566.0,191.2878,191.3366,190.6927,190.7122,24566.0
2024-11-13 13:10:00,195.4,195.46,195.16,195.3,4945.0,190.6342,190.6927,190.4,190.5366,4945.0
2024-11-13 13:15:00,195.41,195.41,195.2,195.28,5267.0,190.6439,190.6439,190.439,190.5171,5267.0
2024-11-13 13:20:00,195.33,195.36,195.12,195.12,11611.0,190.5659,190.5951,190.361,190.361,11611.0
2024-11-13 13:25:00,195.02,195.22,195.02,195.15,3540.0,190.2634,190.4585,190.2634,190.3903,3540.0
2024-11-13 13:30:00,195.16,195.27,195.07,195.21,14460.0,190.4,190.5073,190.3122,190.4488,14460.0
2024-11-13 13:35:00,195.15,195.6,195.1,195.53,15453.0,190.3903,190.8293,190.3415,190.761,15453.0
2024-11-13 13:40:00,195.56,195.58,195.4,195.43,5812.0,190.7903,190.8098,190.6342,190.6634,5812.0
2024-11-13 13:45:00,195.46,195.56,195.36,195.44,6289.0,190.6927,190.7903,190.5951,190.6732,6289.0
2024-11-13 13:50:00,195.44,195.44,195.33,195.38,5450.0,190.6732,190.6732,190.5659,190.6146,5450.0
2024-11-13 13:55:00,195.32,195.35,195.25,195.31,8687.0,190.5561,190.5854,190.4878,190.5463,8687.0
2024-11-13 14:00:00,195.31,195.44,195.3,195.37,9091.0,190.5463,190.6732,190.5366,190.6049,9091.0
2024-11-13 14:05:00,195.42,195.69,195.42,195.51,7861.0,190.6537,190.9171,190.6537,190.7415,7861.0
2024-11-13 14:10:00,195.58,195.7,195.54,195.7,2730.0,190.8098,190.9268,190.7707,190.9268,2730.0
2024-11-13 14:15:00,195.65,195.73,195.54,195.66,5207.0,190.8781,190.9561,190.7707,190.8878,5207.0
2024-11-13 14:20:00,195.66,195.66,195.56,195.63,3501.0,190.8878,190.8878,190.7903,190.8585,3501.0
2024-11-13 14:25:00,195.55,195.59,195.4,195.52,11200.0,190.7805,190.8195,190.6342,190.7512,11200.0
2024-11-13 14:30:00,195.45,195.57,195.34,195.34,3847.0,190.6829,190.8,190.5756,190.5756,3847.0
2024-11-13 14:35:00,195.34,195.63,195.24,195.48,16580.0,190.5756,190.8585,190.4781,190.7122,16580.0
2024-11-13 14:40:00,195.46,195.47,195.32,195.44,7032.0,190.6927,190.7024,190.5561,190.6732,7032.0
2024-11-13 14:45:00,195.46,195.53,195.36,195.42,4259.0,190.6927,190.761,190.5951,190.6537,4259.0
2024-11-13 14:50:00,195.44,195.44,195.3,195.3,7567.0,190.6732,190.6732,190.5366,190.5366,7567.0
2024-11-13 14:55:00,195.31,195.51,195.3,195.51,7459.0,190.5463,190.7415,190.5366,190.7415,7459.0
2024-11-13 15:00:00,195.51,195.77,195.5,195.61,7443.0,190.7415,190.9951,190.7317,190.839,7443.0
2024-11-13 15:05:00,195.59,196.0,195.54,196.0,10464.0,190.8195,191.2195,190.7707,191.2195,10464.0
2024-11-13 15:10:00,196.02,196.07,195.66,195.75,10463.0,191.239,191.2878,190.8878,190.9756,10463.0
2024-11-13 15:15:00,195.68,195.8,195.52,195.65,13243.0,190.9073,191.0244,190.7512,190.8781,13243.0
2024-11-13 15:20:00,195.64,195.84,195.64,195.81,10108.0,190.8683,191.0634,190.8683,191.0342,10108.0
2024-11-13 15:25:00,195.81,195.83,195.64,195.67,16408.0,191.0342,191.0537,190.8683,190.8976,16408.0
2024-11-13 15:30:00,195.65,195.73,195.45,195.72,17037.0,190.8781,190.9561,190.6829,190.9463,17037.0
2024-11-13 15:35:00,195.76,195.81,195.66,195.66,14569.0,190.9854,191.0342,190.8878,190.8878,14569.0
2024-11-13 15:40:00,195.7,195.73,195.54,195.67,17065.0,190.9268,190.9561,190.7707,190.8976,17065.0
2024-11-13 15:45:00,195.64,195.86,195.35,195.86,105002.0,190.8683,191.0829,190.5854,191.0829,105002.0
2024-11-13 15:50:00,195.73,195.94,195.27,195.31,33777.0,190.9561,191.161,190.5073,190.5463,33777.0
2024-11-13 15:55:00,195.34,195.37,195.06,195.15,118376.0,190.5756,190.6049,190.3024,190.3903,118376.0
2024-11-14 09:30:00,194.91,195.16,193.5,194.3,34209.0,190.1561,190.4,188.7805,189.561,34209.0
2024-11-14 09:35:00,194.29,194.4,193.8,194.39,8395.0,189.5512,189.6585,189.0732,189.6488,8395.0
2024-11-14 09:40:00,194.42,195.1,194.3,194.59,6802.0,189.6781,190.3415,189.561,189.8439,6802.0
2024-11-14 09:45:00,194.59,195.04,193.76,194.97,22155.0,189.8439,190.2829,189.0342,190.2146,22155.0
2024-11-14 09:50:00,195.02,195.34,194.87,195.19,13914.0,190.2634,190.5756,190.1171,190.4293,13914.0
2024-11-14 09:55:00,195.1,195.25,194.59,194.99,19649.0,190.3415,190.4878,189.8439,190.2342,19649.0
2024-11-14 10:00:00,195.14,195.82,194.92,195.39,11028.0,190.3805,191.0439,190.1659,190.6244,11028.0
2024-11-14 10:05:00,195.56,195.57,194.75,194.94,12495.0,190.7903,190.8,190.0,190.1854,12495.0
2024-11-14 10:10:00,195.01,195.41,194.87,194.97,8861.0,190.2537,190.6439,190.1171,190.2146,8861.0
2024-11-14 10:15:00,194.98,195.64,194.97,195.45,2678.0,190.2244,190.8683,190.2146,190.6829,2678.0
2024-11-14 10:20:00,195.45,196.11,195.44,195.98,4745.0,190.6829,191.3268,190.6732,191.2,4745.0
2024-11-14 10:25:00,195.94,196.47,195.86,196.22,12576.0,191.161,191.6781,191.0829,191.4342,12576.0
2024-11-14 10:30:00,196.22,196.38,196.03,196.06,4406.0,191.4342,191.5903,191.2488,191.2781,4406.0
2024-11-14 10:35:00,196.06,196.23,195.95,196.02,4256.0,191.2781,191.4439,191.1707,191.239,4256.0
2024-11-14 10:40:00,195.94,196.1,195.76,195.89,6864.0,191.161,191.3171,190.9854,191.1122,6864.0
2024-11-14 10:45:00,195.75,195.96,195.7,195.73,6815.0,190.9756,191.1805,190.9268,190.9561,6815.0
2024-11-14 10:50:00,195.73,195.73,195.28,195.48,8083.0,190.9561,190.9561,190.5171,190.7122,8083.0
2024-11-14 10:55:00,195.49,195.59,195.28,195.28,7314.0,190.722,190.8195,190.5171,190.5171,7314.0
2024-11-14 11:00:00,195.28,195.45,195.1,195.38,12798.0,190.5171,190.6829,190.3415,190.6146,12798.0
2024-11-14 11:05:00,195.37,195.42,195.14,195.2,10958.0,190.6049,190.6537,190.3805,190.439,10958.0
2024-11-14 11:10:00,195.19,195.36,195.16,195.33,9587.0,190.4293,190.5951,190.4,190.5659,9587.0
2024-11-14 11:15:00,195.37,195.54,195.31,195.53,9340.0,190.6049,190.7707,190.5463,190.761,9340.0
2024-11-14 11:20:00,195.42,195.94,195.42,195.83,8071.0,190.6537,191.161,190.6537,191.0537,8071.0
2024-11-14 11:25:00,195.87,195.87,195.46,195.46,9040.0,191.0927,191.0927,190.6927,190.6927,9040.0
2024-11-14 11:30:00,195.46,195.58,195.35,195.41,6943.0,190.6927,190.8098,190.5854,190.6439,6943.0
2024-11-14 11:35:00,195.46,195.82,195.4,195.4,4647.0,190.6927,191.0439,190.6342,190.6342,4647.0
2024-11-14 11:40:00,195.4,195.43,195.29,195.38,3330.0,190.6342,190.6634,190.5268,190.6146,3330.0
2024-11-14 11:45:00,195.31,195.63,195.31,195.62,10620.0,190.5463,190.8585,190.5463,190.8488,10620.0
2024-11-14 11:50:00,195.62,195.62,195.06,195.14,18424.0,190.8488,190.8488,190.3024,190.3805,18424.0
2024-11-14 11:55:00,195.16,195.36,195.06,195.24,18285.0,190.4,190.5951,190.3024,190.4781,18285.0
2024-11-14 12:00:00,195.24,195.57,195.22,195.38,13473.0,190.4781,190.8,190.4585,190.6146,13473.0
2024-11-14 12:05:00,195.38,195.61,195.3,195.58,12759.0,190.6146,190.839,190.5366,190.8098,12759.0
2024-11-14 12:10:00,195.61,195.72,195.54,195.6,10152.0,190.839,190.9463,190.7707,190.8293,10152.0
2024-11-14 12:15:00,195.65,195.68,195.53,195.64,8538.0,190.8781,190.9073,190.761,190.8683,8538.0
2024-11-14 12:20:00,195.67,195.79,195.63,195.78,6523.0,190.8976,191.0146,190.8585,191.0049,6523.0
2024-11-14 12:25:00,195.69,196.01,195.68,195.86,7486.0,190.9171,191.2293,190.9073,191.0829,7486.0
2024-11-14 12:30:00,195.86,196.08,195.86,196.01,5005.0,191.0829,191.2976,191.0829,191.2293,5005.0
2024-11-14 12:35:00,196.02,196.22,195.93,196.2,5825.0,191.239,191.4342,191.1512,191.4146,5825.0
2024-11-14 12:40:00,196.2,196.42,196.13,196.13,3964.0,191.4146,191.6293,191.3463,191.3463,3964.0
2024-11-14 12:45:00,196.17,196.28,195.95,196.28,6252.0,191.3854,191.4927,191.1707,191.4927,6252.0
2024-11-14 12:50:00,196.38,196.49,196.19,196.2,2204.0,191.5903,191.6976,191.4049,191.4146,2204.0
2024-11-14 12:55:00,196.32,196.32,196.16,196.22,3391.0,191.5317,191.5317,191.3756,191.4342,3391.0
2024-11-14 13:00:00,196.28,196.56,196.22,196.44,4372.0,191.4927,191.7659,191.4342,191.6488,4372.0
2024-11-14 13:05:00,196.43,196.43,196.25,196.27,7030.0,191.639,191.639,191.4634,191.4829,7030.0
2024-11-14 13:10:00,196.21,196.27,196.09,196.15,3668.0,191.4244,191.4829,191.3073,191.3659,3668.0
2024-11-14 13:15:00,196.14,196.14,195.93,196.0,4015.0,191.3561,191.3561,191.1512,191.2195,4015.0
2024-11-14 13:20:00,196.0,196.13,195.86,196.1,9282.0,191.2195,191.3463,191.0829,191.3171,9282.0
2024-11-14 13:25:00,196.09,196.21,195.99,196.1,5916.0,191.3073,191.4244,191.2098,191.3171,5916.0
2024-11-14 13:30:00,196.1,196.53,196.05,196.47,4736.0,191.3171,191.7366,191.2683,191.6781,4736.0
2024-11-14 13:35:00,196.46,196.54,196.34,196.49,12513.0,191.6683,191.7463,191.5512,191.6976,12513.0
2024-11-14 13:40:00,196.49,196.53,196.15,196.33,11432.0,191.6976,191.7366,191.3659,191.5415,11432.0
2024-11-14 13:45:00,196.29,196.47,196.29,196.33,4827.0,191.5024,191.6781,191.5024,191.5415,4827.0
2024-11-14 13:50:00,196.36,196.36,196.23,196.24,7314.0,191.5707,191.5707,191.4439,191.4537,7314.0
2024-11-14 13:55:00,196.27,196.27,196.13,196.18,11326.0,191.4829,191.4829,191.3463,191.3951,11326.0
2024-11-14 14:00:00,196.24,196.57,196.24,196.57,3658.0,191.4537,191.7756,191.4537,191.7756,3658.0
2024-11-14 14:05:00,196.54,196.69,196.46,196.49,2262.0,191.7463,191.8927,191.6683,191.6976,2262.0
2024-11-14 14:10:00,196.61,196.7,196.52,196.61,3651.0,191.8146,191.9024,191.7268,191.8146,3651.0
2024-11-14 14:15:00,196.57,196.63,196.51,196.55,3665.0,191.7756,191.8342,191.7171,191.7561,3665.0
2024-11-14 14:20:00,196.56,196.7,196.48,196.48,3255.0,191.7659,191.9024,191.6878,191.6878,3255.0
2024-11-14 14:25:00,196.52,196.66,196.52,196.66,2349.0,191.7268,191.8634,191.7268,191.8634,2349.0
2024-11-14 14:30:00,196.58,196.7,196.4,196.64,5785.0,191.7854,191.9024,191.6098,191.8439,5785.0
2024-11-14 14:35:00,196.69,196.81,196.68,196.81,2727.0,191.8927,192.0098,191.8829,192.0098,2727.0
2024-11-14 14:40:00,196.74,196.74,196.49,196.58,4264.0,191.9415,191.9415,191.6976,191.7854,4264.0
2024-11-14 14:45:00,196.57,196.63,196.43,196.44,1608.0,191.7756,191.8342,191.639,191.6488,1608.0
2024-11-14 14:50:00,196.36,196.66,196.36,196.44,8474.0,191.5707,191.8634,191.5707,191.6488,8474.0
2024-11-14 14:55:00,196.43,196.56,196.35,196.46,4576.0,191.639,191.7659,191.561,191.6683,4576.0
2024-11-14 15:00:00,196.41,196.53,196.18,196.22,15854.0,191.6195,191.7366,191.3951,191.4342,15854.0
2024-11-14 15:05:00,196.2,196.23,195.61,195.62,18841.0,191.4146,191.4439,190.839,190.8488,18841.0
2024-11-14 15:10:00,195.7,196.15,195.69,196.03,15130.0,190.9268,191.3659,190.9171,191.2488,15130.0
2024-11-14 15:15:00,196.03,196.33,196.02,196.14,22378.0,191.2488,191.5415,191.239,191.3561,22378.0
2024-11-14 15:20:00,196.14,196.14,195.79,195.87,37127.0,191.3561,191.3561,191.0146,191.0927,37127.0
2024-11-14 15:25:00,195.86,196.04,195.71,195.96,37451.0,191.0829,191.2585,190.9366,191.1805,37451.0
2024-11-14 15:30:00,195.93,196.05,195.23,195.23,18744.0,191.1512,191.2683,190.4683,190.4683,18744.0
2024-11-14 15:35:00,195.35,195.37,194.7,194.85,23820.0,190.5854,190.6049,189.9512,190.0976,23820.0
2024-11-14 15:40:00,194.91,195.15,194.7,194.7,31462.0,190.1561,190.3903,189.9512,189.9512,31462.0
2024-11-14 15:45:00,194.77,194.85,194.4,194.65,31780.0,190.0195,190.0976,189.6585,189.9024,31780.0
2024-11-14 15:50:00,194.57,194.75,194.35,194.36,21202.0,189.8244,190.0,189.6098,189.6195,21202.0
2024-11-14 15:55:00,194.45,194.89,194.36,194.81,90173.0,189.7073,190.1366,189.6195,190.0585,90173.0
2024-11-15 09:30:00,195.0,195.33,194.03,194.76,112911.0,190.2439,190.5659,189.2976,190.0098,112911.0
2024-11-15 09:35:00,195.0,195.5,194.74,194.86,6309.0,190.2439,190.7317,189.9903,190.1073,6309.0
2024-11-15 09:40:00,194.6,195.63,194.6,195.36,9586.0,189.8537,190.8585,189.8537,190.5951,9586.0
2024-11-15 09:45:00,195.31,195.31,194.49,194.69,7171.0,190.5463,190.5463,189.7463,189.9415,7171.0
2024-11-15 09:50:00,194.66,194.72,194.36,194.54,6414.0,189.9122,189.9707,189.6195,189.7951,6414.0
2024-11-15 09:55:00,194.54,194.55,194.16,194.35,8625.0,189.7951,189.8049,189.4244,189.6098,8625.0
2024-11-15 10:00:00,194.28,194.44,193.85,194.2,8600.0,189.5415,189.6976,189.122,189.4634,8600.0
2024-11-15 10:05:00,194.14,194.15,193.75,193.84,6630.0,189.4049,189.4146,189.0244,189.1122,6630.0
2024-11-15 10:10:00,193.84,194.35,193.83,194.34,13783.0,189.1122,189.6098,189.1024,189.6,13783.0
2024-11-15 10:15:00,194.37,194.71,194.36,194.71,5509.0,189.6293,189.961,189.6195,189.961,5509.0
2024-11-15 10:20:00,194.71,194.82,194.5,194.69,26005.0,189.961,190.0683,189.7561,189.9415,26005.0
2024-11-15 10:25:00,194.66,195.18,194.61,195.16,60084.0,189.9122,190.4195,189.8634,190.4,60084.0
2024-11-15 10:30:00,195.15,196.1,195.04,195.94,23323.0,190.3903,191.3171,190.2829,191.161,23323.0
2024-11-15 10:35:00,196.13,196.3,195.58,195.72,12349.0,191.3463,191.5122,190.8098,190.9463,12349.0
2024-11-15 10:40:00,195.67,196.11,195.65,195.99,9531.0,190.8976,191.3268,190.8781,191.2098,9531.0
2024-11-15 10:45:00,196.0,196.52,196.0,196.43,10270.0,191.2195,191.7268,191.2195,191.639,10270.0
2024-11-15 10:50:00,196.37,196.73,195.73,195.74,38868.0,191.5805,191.9317,190.9561,190.9659,38868.0
2024-11-15 10:55:00,195.73,195.95,195.71,195.92,5182.0,190.9561,191.1707,190.9366,191.1415,5182.0
2024-11-15 11:00:00,195.92,196.11,195.84,195.87,5440.0,191.1415,191.3268,191.0634,191.0927,5440.0
2024-11-15 11:05:00,195.96,196.43,195.93,196.28,12868.0,191.1805,191.639,191.1512,191.4927,12868.0
2024-11-15 11:10:00,196.24,196.66,196.14,196.4,18125.0,191.4537,191.8634,191.3561,191.6098,18125.0
2024-11-15 11:15:00,196.38,196.59,196.32,196.36,9298.0,191.5903,191.7951,191.5317,191.5707,9298.0
2024-11-15 11:20:00,196.36,196.49,196.14,196.29,3578.0,191.5707,191.6976,191.3561,191.5024,3578.0
2024-11-15 11:25:00,196.4,196.51,196.19,196.44,5911.0,191.6098,191.7171,191.4049,191.6488,5911.0
2024-11-15 11:30:00,196.37,196.37,196.06,196.15,9313.0,191.5805,191.5805,191.2781,191.3659,9313.0
2024-11-15 11:35:00,196.06,196.31,196.04,196.23,4966.0,191.2781,191.522,191.2585,191.4439,4966.0
2024-11-15 11:40:00,196.21,196.42,196.18,196.42,5959.0,191.4244,191.6293,191.3951,191.6293,5959.0
2024-11-15 11:45:00,196.38,196.52,196.09,196.17,7923.0,191.5903,191.7268,191.3073,191.3854,7923.0
2024-11-15 11:50:00,196.17,196.31,196.04,196.17,6645.0,191.3854,191.522,191.2585,191.3854,6645.0
2024-11-15 11:55:00,196.17,196.55,195.91,196.03,15757.0,191.3854,191.7561,191.1317,191.2488,15757.0
2024-11-15 12:00:00,196.05,196.06,195.61,195.81,8610.0,191.2683,191.2781,190.839,191.0342,8610.0
2024-11-15 12:05:00,195.81,196.0,195.78,195.82,8732.0,191.0342,191.2195,191.0049,191.0439,8732.0
2024-11-15 12:10:00,195.78,196.18,195.61,196.15,9317.0,191.0049,191.3951,190.839,191.3659,9317.0
2024-11-15 12:15:00,196.06,196.14,195.94,196.12,5987.0,191.2781,191.3561,191.161,191.3366,5987.0
2024-11-15 12:20:00,196.03,196.03,195.89,195.89,2388.0,191.2488,191.2488,191.1122,191.1122,2388.0
2024-11-15 12:25:00,195.86,195.94,195.69,195.78,7223.0,191.0829,191.161,190.9171,191.0049,7223.0
2024-11-15 12:30:00,195.84,195.84,195.47,195.67,9772.0,191.0634,191.0634,190.7024,190.8976,9772.0
2024-11-15 12:35:00,195.62,195.74,195.49,195.67,5257.0,190.8488,190.9659,190.722,190.8976,5257.0
2024-11-15 12:40:00,195.65,195.65,195.49,195.52,4646.0,190.8781,190.8781,190.722,190.7512,4646.0
2024-11-15 12:45:00,195.52,195.62,195.39,195.41,6832.0,190.7512,190.8488,190.6244,190.6439,6832.0
2024-11-15 12:50:00,195.47,196.0,195.35,196.0,11438.0,190.7024,191.2195,190.5854,191.2195,11438.0
2024-11-15 12:55:00,196.0,196.12,195.83,195.92,7161.0,191.2195,191.3366,191.0537,191.1415,7161.0
2024-11-15 13:00:00,195.92,195.92,195.08,195.16,62727.0,191.1415,191.1415,190.322,190.4,62727.0
2024-11-15 13:05:00,195.21,195.61,195.13,195.61,10171.0,190.4488,190.839,190.3707,190.839,10171.0
2024-11-15 13:10:00,195.54,195.75,195.5,195.69,7306.0,190.7707,190.9756,190.7317,190.9171,7306.0
2024-11-15 13:15:00,195.77,195.89,195.59,195.67,11969.0,190.9951,191.1122,190.8195,190.8976,11969.0
2024-11-15 13:20:00,195.67,196.01,195.67,195.95,8741.0,190.8976,191.2293,190.8976,191.1707,8741.0
2024-11-15 13:25:00,195.94,196.15,195.87,196.0,5024.0,191.161,191.3659,191.0927,191.2195,5024.0
2024-11-15 13:30:00,196.0,196.01,195.69,195.77,11498.0,191.2195,191.2293,190.9171,190.9951,11498.0
2024-11-15 13:35:00,195.73,196.19,195.71,196.19,6889.0,190.9561,191.4049,190.9366,191.4049,6889.0
2024-11-15 13:40:00,196.11,196.11,195.87,195.87,4496.0,191.3268,191.3268,191.0927,191.0927,4496.0
2024-11-15 13:45:00,195.92,196.1,195.86,196.0,4488.0,191.1415,191.3171,191.0829,191.2195,4488.0
2024-11-15 13:50:00,195.98,196.17,195.88,195.88,4906.0,191.2,191.3854,191.1024,191.1024,4906.0
2024-11-15 13:55:00,195.83,195.85,195.7,195.84,2677.0,191.0537,191.0732,190.9268,191.0634,2677.0
2024-11-15 14:00:00,195.84,195.9,195.57,195.63,6331.0,191.0634,191.122,190.8,190.8585,6331.0
2024-11-15 14:05:00,195.55,195.7,195.46,195.61,6650.0,190.7805,190.9268,190.6927,190.839,6650.0
2024-11-15 14:10:00,195.62,195.84,195.61,195.74,4792.0,190.8488,191.0634,190.839,190.9659,4792.0
2024-11-15 14:15:00,195.73,195.85,195.72,195.79,3377.0,190.9561,191.0732,190.9463,191.0146,3377.0
2024-11-15 14:20:00,195.73,195.77,195.54,195.54,7959.0,190.9561,190.9951,190.7707,190.7707,7959.0
2024-11-15 14:25:00,195.59,195.7,195.25,195.25,11636.0,190.8195,190.9268,190.4878,190.4878,11636.0
2024-11-15 14:30:00,195.28,195.56,195.11,195.36,31103.0,190.5171,190.7903,190.3512,190.5951,31103.0
2024-11-15 14:35:00,195.41,195.52,195.4,195.43,16484.0,190.6439,190.7512,190.6342,190.6634,16484.0
2024-11-15 14:40:00,195.45,195.5,195.2,195.31,15587.0,190.6829,190.7317,190.439,190.5463,15587.0
2024-11-15 14:45:00,195.36,195.83,195.29,195.51,9658.0,190.5951,191.0537,190.5268,190.7415,9658.0
2024-11-15 14:50:00,195.52,195.59,195.24,195.31,11008.0,190.7512,190.8195,190.4781,190.5463,11008.0
2024-11-15 14:55:00,195.31,195.49,195.27,195.37,21160.0,190.5463,190.722,190.5073,190.6049,21160.0
2024-11-15 15:00:00,195.37,195.59,195.31,195.59,16529.0,190.6049,190.8195,190.5463,190.8195,16529.0
2024-11-15 15:05:00,195.59,195.78,195.42,195.5,9377.0,190.8195,191.0049,190.6537,190.7317,9377.0
2024-11-15 15:10:00,195.5,195.76,195.45,195.7,8758.0,190.7317,190.9854,190.6829,190.9268,8758.0
2024-11-15 15:15:00,195.65,195.77,195.51,195.71,10293.0,190.8781,190.9951,190.7415,190.9366,10293.0
2024-11-15 15:20:00,195.76,195.92,195.66,195.73,7932.0,190.9854,191.1415,190.8878,190.9561,7932.0
2024-11-15 15:25:00,195.84,195.84,195.4,195.49,10479.0,191.0634,191.0634,190.6342,190.722,10479.0
2024-11-15 15:30:00,195.46,195.67,195.43,195.64,12566.0,190.6927,190.8976,190.6634,190.8683,12566.0
2024-11-15 15:35:00,195.64,195.77,195.58,195.59,15982.0,190.8683,190.9951,190.8098,190.8195,15982.0
2024-11-15 15:40:00,195.61,195.77,195.55,195.64,14699.0,190.839,190.9951,190.7805,190.8683,14699.0
2024-11-15 15:45:00,195.64,196.12,195.63,195.88,24075.0,190.8683,191.3366,190.8585,191.1024,24075.0
2024-11-15 15:50:00,195.89,196.45,195.89,196.32,58247.0,191.1122,191.6585,191.1122,191.5317,58247.0
2024-11-15 15:55:00,196.37,196.68,196.27,196.44,179169.0,191.5805,191.8829,191.4829,191.6488,179169.0
2024-11-18 09:30:00,194.65,195.95,194.12,195.59,48858.0,189.9024,191.1707,189.3854,190.8195,48858.0
2024-11-18 09:35:00,195.64,196.31,195.31,196.3,13925.0,190.8683,191.522,190.5463,191.5122,13925.0
2024-11-18 09:40:00,196.29,196.83,196.23,196.63,18187.0,191.5024,192.0293,191.4439,191.8342,18187.0
2024-11-18 09:45:00,196.63,196.65,196.02,196.53,12302.0,191.8342,191.8537,191.239,191.7366,12302.0
2024-11-18 09:50:00,196.35,196.44,196.0,196.01,22685.0,191.561,191.6488,191.2195,191.2293,22685.0
2024-11-18 09:55:00,196.12,196.56,195.97,196.25,11407.0,191.3366,191.7659,191.1903,191.4634,11407.0
2024-11-18 10:00:00,196.25,196.51,195.59,196.42,22102.0,191.4634,191.7171,190.8195,191.6293,22102.0
2024-11-18 10:05:00,196.56,196.63,196.23,196.61,7749.0,191.7659,191.8342,191.4439,191.8146,7749.0
2024-11-18 10:10:00,196.56,196.57,196.19,196.38,19040.0,191.7659,191.7756,191.4049,191.5903,19040.0
2024-11-18 10:15:00,196.45,196.49,196.08,196.21,10704.0,191.6585,191.6976,191.2976,191.4244,10704.0
2024-11-18 10:20:00,196.22,196.37,196.07,196.28,5955.0,191.4342,191.5805,191.2878,191.4927,5955.0
2024-11-18 10:25:00,196.28,196.52,196.27,196.3,5259.0,191.4927,191.7268,191.4829,191.5122,5259.0
2024-11-18 10:30:00,196.21,196.52,196.12,196.52,13768.0,191.4244,191.7268,191.3366,191.7268,13768.0
2024-11-18 10:35:00,196.52,196.52,196.01,196.14,9433.0,191.7268,191.7268,191.2293,191.3561,9433.0
2024-11-18 10:40:00,196.15,196.35,195.92,196.09,8555.0,191.3659,191.561,191.1415,191.3073,8555.0
2024-11-18 10:45:00,196.09,196.64,196.08,196.56,20229.0,191.3073,191.8439,191.2976,191.7659,20229.0
2024-11-18 10:50:00,196.74,196.74,196.56,196.56,2400.0,191.9415,191.9415,191.7659,191.7659,2400.0
2024-11-18 10:55:00,196.54,196.66,196.43,196.55,4166.0,191.7463,191.8634,191.639,191.7561,4166.0
2024-11-18 11:00:00,196.62,196.75,196.44,196.44,5453.0,191.8244,191.9512,191.6488,191.6488,5453.0
2024-11-18 11:05:00,196.48,196.81,196.48,196.7,6896.0,191.6878,192.0098,191.6878,191.9024,6896.0
2024-11-18 11:10:00,196.68,197.5,196.68,197.46,19053.0,191.8829,192.6829,191.8829,192.6439,19053.0
2024-11-18 11:15:00,197.4,197.55,197.28,197.37,4984.0,192.5854,192.7317,192.4683,192.5561,4984.0
2024-11-18 11:20:00,197.28,197.52,197.05,197.41,7369.0,192.4683,192.7024,192.2439,192.5951,7369.0
2024-11-18 11:25:00,197.41,197.69,197.22,197.42,13363.0,192.5951,192.8683,192.4098,192.6049,13363.0
2024-11-18 11:30:00,197.41,197.81,197.41,197.5,6210.0,192.5951,192.9854,192.5951,192.6829,6210.0
2024-11-18 11:35:00,197.67,197.75,197.44,197.68,7596.0,192.8488,192.9268,192.6244,192.8585,7596.0
2024-11-18 11:40:00,197.67,197.67,197.35,197.37,5586.0,192.8488,192.8488,192.5366,192.5561,5586.0
2024-11-18 11:45:00,197.49,197.51,197.25,197.25,10471.0,192.6732,192.6927,192.439,192.439,10471.0
2024-11-18 11:50:00,197.27,197.35,197.07,197.3,6000.0,192.4585,192.5366,192.2634,192.4878,6000.0
2024-11-18 11:55:00,197.36,197.44,197.2,197.39,8394.0,192.5463,192.6244,192.3903,192.5756,8394.0
2024-11-18 12:00:00,197.26,197.49,197.18,197.46,7253.0,192.4488,192.6732,192.3707,192.6439,7253.0
2024-11-18 12:05:00,197.46,197.63,197.28,197.55,34351.0,192.6439,192.8098,192.4683,192.7317,34351.0
2024-11-18 12:10:00,197.74,197.74,197.46,197.5,8743.0,192.9171,192.9171,192.6439,192.6829,8743.0
2024-11-18 12:15:00,197.42,197.48,197.29,197.48,4560.0,192.6049,192.6634,192.4781,192.6634,4560.0
2024-11-18 12:20:00,197.54,197.64,197.43,197.57,4429.0,192.722,192.8195,192.6146,192.7512,4429.0
2024-11-18 12:25:00,197.58,198.41,197.58,198.3,18946.0,192.761,193.5707,192.761,193.4634,18946.0
2024-11-18 12:30:00,198.2,198.39,197.81,197.81,7122.0,193.3659,193.5512,192.9854,192.9854,7122.0
2024-11-18 12:35:00,197.87,197.94,197.73,197.86,4584.0,193.0439,193.1122,192.9073,193.0342,4584.0
2024-11-18 12:40:00,197.86,197.94,197.68,197.68,4267.0,193.0342,193.1122,192.8585,192.8585,4267.0
2024-11-18 12:45:00,197.67,197.73,197.55,197.63,6411.0,192.8488,192.9073,192.7317,192.8098,6411.0
2024-11-18 12:50:00,197.68,197.68,197.49,197.56,4469.0,192.8585,192.8585,192.6732,192.7415,4469.0
2024-11-18 12:55:00,197.55,197.62,197.43,197.43,4398.0,192.7317,192.8,192.6146,192.6146,4398.0
2024-11-18 13:00:00,197.44,197.58,197.28,197.52,11600.0,192.6244,192.761,192.4683,192.7024,11600.0
2024-11-18 13:05:00,197.52,197.56,197.4,197.49,2897.0,192.7024,192.7415,192.5854,192.6732,2897.0
2024-11-18 13:10:00,197.38,197.41,197.33,197.36,2883.0,192.5659,192.5951,192.5171,192.5463,2883.0
2024-11-18 13:15:00,197.37,197.62,197.36,197.62,7262.0,192.5561,192.8,192.5463,192.8,7262.0
2024-11-18 13:20:00,197.63,197.64,197.55,197.62,4761.0,192.8098,192.8195,192.7317,192.8,4761.0
2024-11-18 13:25:00,197.59,197.74,197.5,197.69,6654.0,192.7707,192.9171,192.6829,192.8683,6654.0
2024-11-18 13:30:00,197.66,197.74,197.52,197.56,8768.0,192.839,192.9171,192.7024,192.7415,8768.0
2024-11-18 13:35:00,197.64,197.64,197.34,197.37,3059.0,192.8195,192.8195,192.5268,192.5561,3059.0
2024-11-18 13:40:00,197.34,197.54,197.29,197.48,15504.0,192.5268,192.722,192.4781,192.6634,15504.0
2024-11-18 13:45:00,197.5,197.72,197.5,197.68,8877.0,192.6829,192.8976,192.6829,192.8585,8877.0
2024-11-18 13:50:00,197.65,197.7,197.47,197.49,8526.0,192.8293,192.8781,192.6537,192.6732,8526.0
2024-11-18 13:55:00,197.49,197.8,197.49,197.71,7653.0,192.6732,192.9756,192.6732,192.8878,7653.0
2024-11-18 14:00:00,197.73,197.79,197.67,197.77,3413.0,192.9073,192.9659,192.8488,192.9463,3413.0
2024-11-18 14:05:00,197.75,197.92,197.71,197.89,5717.0,192.9268,193.0927,192.8878,193.0634,5717.0
2024-11-18 14:10:00,197.81,197.9,197.7,197.7,6036.0,192.9854,193.0732,192.8781,192.8781,6036.0
2024-11-18 14:15:00,197.7,197.77,197.55,197.55,5837.0,192.8781,192.9463,192.7317,192.7317,5837.0
2024-11-18 14:20:00,197.59,197.76,197.55,197.64,9385.0,192.7707,192.9366,192.7317,192.8195,9385.0
2024-11-18 14:25:00,197.64,197.83,197.57,197.73,10883.0,192.8195,193.0049,192.7512,192.9073,10883.0
2024-11-18 14:30:00,197.78,197.8,197.64,197.73,8242.0,192.9561,192.9756,192.8195,192.9073,8242.0
2024-11-18 14:35:00,197.77,197.81,197.53,197.58,6073.0,192.9463,192.9854,192.7122,192.761,6073.0
2024-11-18 14:40:00,197.65,197.72,197.49,197.5,12600.0,192.8293,192.8976,192.6732,192.6829,12600.0
2024-11-18 14:45:00,197.5,197.65,197.48,197.61,6486.0,192.6829,192.8293,192.6634,192.7903,6486.0
2024-11-18 14:50:00,197.56,197.83,197.54,197.79,6369.0,192.7415,193.0049,192.722,192.9659,6369.0
2024-11-18 14:55:00,197.76,197.79,197.65,197.7,4832.0,192.9366,192.9659,192.8293,192.8781,4832.0
2024-11-18 15:00:00,197.75,197.81,197.55,197.66,9225.0,192.9268,192.9854,192.7317,192.839,9225.0
2024-11-18 15:05:00,197.69,197.7,197.45,197.5,7051.0,192.8683,192.8781,192.6342,192.6829,7051.0
2024-11-18 15:10:00,197.54,197.73,197.54,197.62,7962.0,192.722,192.9073,192.722,192.8,7962.0
2024-11-18 15:15:00,197.59,197.69,197.5,197.61,10914.0,192.7707,192.8683,192.6829,192.7903,10914.0
2024-11-18 15:20:00,197.61,197.67,197.44,197.51,12158.0,192.7903,192.8488,192.6244,192.6927,12158.0
2024-11-18 15:25:00,197.53,197.68,197.46,197.64,19398.0,192.7122,192.8585,192.6439,192.8195,19398.0
2024-11-18 15:30:00,197.64,197.72,197.56,197.59,6523.0,192.8195,192.8976,192.7415,192.7707,6523.0
2024-11-18 15:35:00,197.56,197.73,197.51,197.58,9948.0,192.7415,192.9073,192.6927,192.761,9948.0
2024-11-18 15:40:00,197.62,197.8,197.58,197.79,11064.0,192.8,192.9756,192.761,192.9659,11064.0
2024-11-18 15:45:00,197.79,198.19,197.79,198.13,20522.0,192.9659,193.3561,192.9659,193.2976,20522.0
2024-11-18 15:50:00,198.13,198.66,198.03,198.57,49186.0,193.2976,193.8146,193.2,193.7268,49186.0
2024-11-18 15:55:00,198.6,199.11,198.49,198.97,304493.0,193.7561,194.2537,193.6488,194.1171,304493.0
2024-11-19 09:30:00,199.25,199.5,198.44,198.62,49097.0,194.3903,194.6342,193.6,193.7756,49097.0
2024-11-19 09:35:00,198.5,198.77,198.23,198.75,25676.0,193.6585,193.922,193.3951,193.9024,25676.0
2024-11-19 09:40:00,198.66,199.03,198.64,198.79,18034.0,193.8146,194.1756,193.7951,193.9415,18034.0
2024-11-19 09:45:00,198.79,199.54,198.7,198.87,12019.0,193.9415,194.6732,193.8537,194.0195,12019.0
2024-11-19 09:50:00,198.87,199.48,198.76,199.48,24571.0,194.0195,194.6146,193.9122,194.6146,24571.0
2024-11-19 09:55:00,199.43,199.66,199.16,199.28,6984.0,194.5659,194.7903,194.3024,194.4195,6984.0
2024-11-19 10:00:00,199.26,199.82,199.1,199.75,10096.0,194.4,194.9463,194.2439,194.8781,10096.0
2024-11-19 10:05:00,199.72,200.0,199.39,199.58,24786.0,194.8488,195.122,194.5268,194.7122,24786.0
2024-11-19 10:10:00,199.58,199.63,199.05,199.4,13124.0,194.7122,194.761,194.1951,194.5366,13124.0
2024-11-19 10:15:00,199.27,199.32,198.95,199.07,8338.0,194.4098,194.4585,194.0976,194.2146,8338.0
2024-11-19 10:20:00,198.99,199.24,198.97,199.08,8065.0,194.1366,194.3805,194.1171,194.2244,8065.0
2024-11-19 10:25:00,199.17,199.3,199.09,199.25,5014.0,194.3122,194.439,194.2342,194.3903,5014.0
2024-11-19 10:30:00,199.28,199.55,199.24,199.4,7522.0,194.4195,194.6829,194.3805,194.5366,7522.0
2024-11-19 10:35:00,199.39,199.83,199.29,199.83,7723.0,194.5268,194.9561,194.4293,194.9561,7723.0
2024-11-19 10:40:00,199.83,199.93,199.58,199.86,7750.0,194.9561,195.0537,194.7122,194.9854,7750.0
2024-11-19 10:45:00,199.86,200.11,199.76,199.89,29631.0,194.9854,195.2293,194.8878,195.0146,29631.0
2024-11-19 10:50:00,199.93,200.21,199.84,200.01,13475.0,195.0537,195.3268,194.9659,195.1317,13475.0
2024-11-19 10:55:00,200.01,200.29,200.01,200.27,5235.0,195.1317,195.4049,195.1317,195.3854,5235.0
2024-11-19 11:00:00,200.37,200.45,200.2,200.25,10411.0,195.4829,195.561,195.3171,195.3659,10411.0
2024-11-19 11:05:00,200.24,200.46,200.23,200.42,9706.0,195.3561,195.5707,195.3463,195.5317,9706.0
2024-11-19 11:10:00,200.42,200.43,199.93,199.97,9053.0,195.5317,195.5415,195.0537,195.0927,9053.0
2024-11-19 11:15:00,199.99,200.27,199.95,200.21,21904.0,195.1122,195.3854,195.0732,195.3268,21904.0
2024-11-19 11:20:00,200.21,200.5,200.17,200.5,9380.0,195.3268,195.6098,195.2878,195.6098,9380.0
2024-11-19 11:25:00,200.5,200.71,200.39,200.51,7219.0,195.6098,195.8146,195.5024,195.6195,7219.0
2024-11-19 11:30:00,200.55,200.76,200.49,200.64,10416.0,195.6585,195.8634,195.6,195.7463,10416.0
2024-11-19 11:35:00,200.56,200.63,200.27,200.34,21383.0,195.6683,195.7366,195.3854,195.4537,21383.0
2024-11-19 11:40:00,200.33,200.69,200.27,200.69,11566.0,195.4439,195.7951,195.3854,195.7951,11566.0
2024-11-19 11:45:00,200.69,200.75,200.37,200.42,10414.0,195.7951,195.8537,195.4829,195.5317,10414.0
2024-11-19 11:50:00,200.41,200.61,200.37,200.58,7902.0,195.522,195.7171,195.4829,195.6878,7902.0
2024-11-19 11:55:00,200.59,200.7,200.49,200.56,5665.0,195.6976,195.8049,195.6,195.6683,5665.0
2024-11-19 12:00:00,200.56,200.77,200.51,200.67,5373.0,195.6683,195.8732,195.6195,195.7756,5373.0
2024-11-19 12:05:00,200.61,200.69,200.57,200.58,4537.0,195.7171,195.7951,195.6781,195.6878,4537.0
2024-11-19 12:10:00,200.58,200.64,200.47,200.56,9422.0,195.6878,195.7463,195.5805,195.6683,9422.0
2024-11-19 12:15:00,200.56,200.68,200.48,200.68,7195.0,195.6683,195.7854,195.5903,195.7854,7195.0
2024-11-19 12:20:00,200.68,201.09,200.64,200.94,8977.0,195.7854,196.1854,195.7463,196.039,8977.0
2024-11-19 12:25:00,200.93,201.04,200.83,200.83,7937.0,196.0293,196.1366,195.9317,195.9317,7937.0
2024-11-19 12:30:00,200.77,200.93,200.66,200.87,7091.0,195.8732,196.0293,195.7659,195.9707,7091.0
2024-11-19 12:35:00,200.95,200.95,200.76,200.81,5685.0,196.0488,196.0488,195.8634,195.9122,5685.0
2024-11-19 12:40:00,200.9,200.93,200.7,200.77,11982.0,196.0,196.0293,195.8049,195.8732,11982.0
2024-11-19 12:45:00,200.78,200.83,200.58,200.58,5054.0,195.8829,195.9317,195.6878,195.6878,5054.0
2024-11-19 12:50:00,200.58,200.72,200.49,200.64,9430.0,195.6878,195.8244,195.6,195.7463,9430.0
2024-11-19 12:55:00,200.64,200.66,200.46,200.48,4527.0,195.7463,195.7659,195.5707,195.5903,4527.0
2024-11-19 13:00:00,200.49,200.49,200.31,200.35,9718.0,195.6,195.6,195.4244,195.4634,9718.0
2024-11-19 13:05:00,200.35,200.53,200.27,200.53,8444.0,195.4634,195.639,195.3854,195.639,8444.0
2024-11-19 13:10:00,200.53,200.72,200.43,200.72,3615.0,195.639,195.8244,195.5415,195.8244,3615.0
2024-11-19 13:15:00,200.65,200.72,200.48,200.49,8293.0,195.7561,195.8244,195.5903,195.6,8293.0
2024-11-19 13:20:00,200.46,200.55,200.31,200.43,5146.0,195.5707,195.6585,195.4244,195.5415,5146.0
2024-11-19 13:25:00,200.41,200.63,200.41,200.53,5542.0,195.522,195.7366,195.522,195.639,5542.0
2024-11-19 13:30:00,200.53,200.68,200.08,200.68,97720.0,195.639,195.7854,195.2,195.7854,97720.0
2024-11-19 13:35:00,200.75,200.93,200.65,200.9,6166.0,195.8537,196.0293,195.7561,196.0,6166.0
2024-11-19 13:40:00,200.88,200.97,200.83,200.96,2587.0,195.9805,196.0683,195.9317,196.0585,2587.0
2024-11-19 13:45:00,200.9,201.2,200.9,201.16,5642.0,196.0,196.2927,196.0,196.2537,5642.0
2024-11-19 13:50:00,201.19,201.45,201.1,201.42,8706.0,196.2829,196.5366,196.1951,196.5073,8706.0
2024-11-19 13:55:00,201.43,201.66,201.35,201.59,7198.0,196.5171,196.7415,196.439,196.6732,7198.0
2024-11-19 14:00:00,201.65,201.66,201.05,201.1,30977.0,196.7317,196.7415,196.1463,196.1951,30977.0
2024-11-19 14:05:00,201.16,201.53,201.12,201.5,7593.0,196.2537,196.6146,196.2146,196.5854,7593.0
2024-11-19 14:10:00,201.51,201.77,201.46,201.57,13282.0,196.5951,196.8488,196.5463,196.6537,13282.0
2024-11-19 14:15:00,201.69,201.75,201.45,201.61,13305.0,196.7707,196.8293,196.5366,196.6927,13305.0
2024-11-19 14:20:00,201.62,201.62,201.36,201.38,8119.0,196.7024,196.7024,196.4488,196.4683,8119.0
2024-11-19 14:25:00,201.4,201.46,201.11,201.2,13169.0,196.4878,196.5463,196.2049,196.2927,13169.0
2024-11-19 14:30:00,201.28,201.37,201.09,201.14,19478.0,196.3707,196.4585,196.1854,196.2342,19478.0
2024-11-19 14:35:00,201.11,201.13,200.94,201.06,6493.0,196.2049,196.2244,196.039,196.1561,6493.0
2024-11-19 14:40:00,201.0,201.12,200.97,201.05,4203.0,196.0976,196.2146,196.0683,196.1463,4203.0
2024-11-19 14:45:00,201.09,201.22,200.97,201.03,15036.0,196.1854,196.3122,196.0683,196.1268,15036.0
2024-11-19 14:50:00,201.03,201.13,200.95,200.96,4015.0,196.1268,196.2244,196.0488,196.0585,4015.0
2024-11-19 14:55:00,201.16,201.21,201.02,201.1,10645.0,196.2537,196.3024,196.1171,196.1951,10645.0
2024-11-19 15:00:00,201.11,201.12,200.93,201.11,10749.0,196.2049,196.2146,196.0293,196.2049,10749.0
2024-11-19 15:05:00,201.16,201.25,200.86,200.87,9655.0,196.2537,196.3415,195.961,195.9707,9655.0
2024-11-19 15:10:00,200.91,200.97,200.84,200.9,11068.0,196.0098,196.0683,195.9415,196.0,11068.0
2024-11-19 15:15:00,200.93,200.99,200.86,200.98,11202.0,196.0293,196.0878,195.961,196.0781,11202.0
2024-11-19 15:20:00,200.98,201.09,200.94,201.09,9091.0,196.0781,196.1854,196.039,196.1854,9091.0
2024-11-19 15:25:00,201.03,201.34,200.98,201.34,24529.0,196.1268,196.4293,196.0781,196.4293,24529.0
2024-11-19 15:30:00,201.29,201.29,201.04,201.12,16298.0,196.3805,196.3805,196.1366,196.2146,16298.0
2024-11-19 15:35:00,201.12,201.19,201.0,201.02,14031.0,196.2146,196.2829,196.0976,196.1171,14031.0
2024-11-19 15:40:00,201.01,201.26,200.97,201.25,15861.0,196.1073,196.3512,196.0683,196.3415,15861.0
2024-11-19 15:45:00,201.19,201.26,201.04,201.2,28337.0,196.2829,196.3512,196.1366,196.2927,28337.0
2024-11-19 15:50:00,201.15,201.41,201.12,201.16,40932.0,196.2439,196.4976,196.2146,196.2537,40932.0
2024-11-19 15:55:00,201.16,201.25,200.89,201.15,251484.0,196.2537,196.3415,195.9903,196.2439,251484.0
2024-11-20 09:30:00,200.0,200.88,198.92,200.59,35839.0,195.122,195.9805,194.0683,195.6976,35839.0
2024-11-20 09:35:00,200.67,201.03,199.95,200.05,29250.0,195.7756,196.1268,195.0732,195.1707,29250.0
2024-11-20 09:40:00,199.83,200.11,199.41,199.58,20313.0,194.9561,195.2293,194.5463,194.7122,20313.0
2024-11-20 09:45:00,199.56,200.05,199.43,199.96,38100.0,194.6927,195.1707,194.5659,195.0829,38100.0
2024-11-20 09:50:00,199.96,200.58,199.89,200.4,16412.0,195.0829,195.6878,195.0146,195.5122,16412.0
2024-11-20 09:55:00,200.6,200.96,200.31,200.96,12011.0,195.7073,196.0585,195.4244,196.0585,12011.0
2024-11-20 10:00:00,200.88,201.55,200.88,201.08,19289.0,195.9805,196.6342,195.9805,196.1756,19289.0
2024-11-20 10:05:00,201.08,201.35,200.82,200.82,7097.0,196.1756,196.439,195.922,195.922,7097.0
2024-11-20 10:10:00,200.86,201.13,200.73,200.76,7058.0,195.961,196.2244,195.8342,195.8634,7058.0
2024-11-20 10:15:00,200.83,200.83,200.6,200.6,7496.0,195.9317,195.9317,195.7073,195.7073,7496.0
2024-11-20 10:20:00,200.61,200.64,200.11,200.53,14083.0,195.7171,195.7463,195.2293,195.639,14083.0
2024-11-20 10:25:00,200.53,200.7,200.05,200.24,11271.0,195.639,195.8049,195.1707,195.3561,11271.0
2024-11-20 10:30:00,200.29,200.43,200.06,200.35,13239.0,195.4049,195.5415,195.1805,195.4634,13239.0
2024-11-20 10:35:00,200.52,200.9,200.45,200.9,7348.0,195.6293,196.0,195.561,196.0,7348.0
2024-11-20 10:40:00,200.98,200.98,200.35,200.48,7363.0,196.0781,196.0781,195.4634,195.5903,7363.0
2024-11-20 10:45:00,200.47,200.48,200.15,200.24,18536.0,195.5805,195.5903,195.2683,195.3561,18536.0
2024-11-20 10:50:00,200.24,200.54,200.12,200.52,46005.0,195.3561,195.6488,195.239,195.6293,46005.0
2024-11-20 10:55:00,200.55,200.55,200.11,200.11,19886.0,195.6585,195.6585,195.2293,195.2293,19886.0
2024-11-20 11:00:00,200.25,200.69,200.18,200.53,21244.0,195.3659,195.7951,195.2976,195.639,21244.0
2024-11-20 11:05:00,200.49,200.73,200.46,200.61,19162.0,195.6,195.8342,195.5707,195.7171,19162.0
2024-11-20 11:10:00,200.63,200.76,200.36,200.37,13485.0,195.7366,195.8634,195.4732,195.4829,13485.0
2024-11-20 11:15:00,200.38,200.49,200.21,200.45,8417.0,195.4927,195.6,195.3268,195.561,8417.0
2024-11-20 11:20:00,200.48,200.56,200.4,200.52,9205.0,195.5903,195.6683,195.5122,195.6293,9205.0
2024-11-20 11:25:00,200.52,200.68,200.51,200.61,7262.0,195.6293,195.7854,195.6195,195.7171,7262.0
2024-11-20 11:30:00,200.61,200.61,200.25,200.3,8240.0,195.7171,195.7171,195.3659,195.4146,8240.0
2024-11-20 11:35:00,200.3,200.63,200.25,200.58,9377.0,195.4146,195.7366,195.3659,195.6878,9377.0
2024-11-20 11:40:00,200.55,200.63,200.48,200.62,8352.0,195.6585,195.7366,195.5903,195.7268,8352.0
2024-11-20 11:45:00,200.59,200.59,200.43,200.49,8791.0,195.6976,195.6976,195.5415,195.6,8791.0
2024-11-20 11:50:00,200.49,200.59,200.49,200.53,5703.0,195.6,195.6976,195.6,195.639,5703.0
2024-11-20 11:55:00,200.57,200.67,200.37,200.39,17228.0,195.6781,195.7756,195.4829,195.5024,17228.0
2024-11-20 12:00:00,200.39,200.49,200.33,200.38,7152.0,195.5024,195.6,195.4439,195.4927,7152.0
2024-11-20 12:05:00,200.36,200.64,200.36,200.39,7872.0,195.4732,195.7463,195.4732,195.5024,7872.0
2024-11-20 12:10:00,200.39,200.49,200.38,200.43,11508.0,195.5024,195.6,195.4927,195.5415,11508.0
2024-11-20 12:15:00,200.43,200.5,200.42,200.47,7432.0,195.5415,195.6098,195.5317,195.5805,7432.0
2024-11-20 12:20:00,200.51,200.66,200.46,200.57,8386.0,195.6195,195.7659,195.5707,195.6781,8386.0
2024-11-20 12:25:00,200.61,200.64,200.55,200.64,4765.0,195.7171,195.7463,195.6585,195.7463,4765.0
2024-11-20 12:30:00,200.62,200.83,200.59,200.82,6021.0,195.7268,195.9317,195.6976,195.922,6021.0
2024-11-20 12:35:00,200.8,200.87,200.59,200.84,6261.0,195.9024,195.9707,195.6976,195.9415,6261.0
2024-11-20 12:40:00,200.59,200.64,200.48,200.57,5629.0,195.6976,195.7463,195.5903,195.6781,5629.0
2024-11-20 12:45:00,200.52,200.59,200.48,200.5,6338.0,195.6293,195.6976,195.5903,195.6098,6338.0
2024-11-20 12:50:00,200.5,200.58,200.43,200.49,10437.0,195.6098,195.6878,195.5415,195.6,10437.0
2024-11-20 12:55:00,200.49,200.59,200.44,200.49,12301.0,195.6,195.6976,195.5512,195.6,12301.0
2024-11-20 13:00:00,200.49,200.6,200.38,200.43,17373.0,195.6,195.7073,195.4927,195.5415,17373.0
2024-11-20 13:05:00,200.49,200.56,200.45,200.51,5111.0,195.6,195.6683,195.561,195.6195,5111.0
2024-11-20 13:10:00,200.48,200.51,200.32,200.37,13690.0,195.5903,195.6195,195.4342,195.4829,13690.0
2024-11-20 13:15:00,200.33,200.6,200.23,200.44,19986.0,195.4439,195.7073,195.3463,195.5512,19986.0
2024-11-20 13:20:00,200.49,200.49,200.22,200.44,10333.0,195.6,195.6,195.3366,195.5512,10333.0
2024-11-20 13:25:00,200.45,200.48,200.34,200.44,11561.0,195.561,195.5903,195.4537,195.5512,11561.0
2024-11-20 13:30:00,200.44,200.48,200.34,200.34,14384.0,195.5512,195.5903,195.4537,195.4537,14384.0
2024-11-20 13:35:00,200.32,200.47,200.27,200.41,6451.0,195.4342,195.5805,195.3854,195.522,6451.0
2024-11-20 13:40:00,200.45,200.56,200.35,200.41,11447.0,195.561,195.6683,195.4634,195.522,11447.0
2024-11-20 13:45:00,200.45,200.49,200.36,200.49,5201.0,195.561,195.6,195.4732,195.6,5201.0
2024-11-20 13:50:00,200.49,200.61,200.49,200.55,4881.0,195.6,195.7171,195.6,195.6585,4881.0
2024-11-20 13:55:00,200.48,200.5,200.33,200.44,68944.0,195.5903,195.6098,195.4439,195.5512,68944.0
2024-11-20 14:00:00,200.41,200.45,200.28,200.28,33506.0,195.522,195.561,195.3951,195.3951,33506.0
2024-11-20 14:05:00,200.28,200.3,200.06,200.06,9167.0,195.3951,195.4146,195.1805,195.1805,9167.0
2024-11-20 14:10:00,200.1,200.3,200.07,200.29,18002.0,195.2195,195.4146,195.1903,195.4049,18002.0
2024-11-20 14:15:00,200.29,200.54,200.25,200.47,17370.0,195.4049,195.6488,195.3659,195.5805,17370.0
2024-11-20 14:20:00,200.48,200.51,200.41,200.5,6118.0,195.5903,195.6195,195.522,195.6098,6118.0
2024-11-20 14:25:00,200.5,200.55,200.47,200.52,3762.0,195.6098,195.6585,195.5805,195.6293,3762.0
2024-11-20 14:30:00,200.53,200.69,200.48,200.5,10178.0,195.639,195.7951,195.5903,195.6098,10178.0
2024-11-20 14:35:00,200.5,200.58,200.47,200.5,7636.0,195.6098,195.6878,195.5805,195.6098,7636.0
2024-11-20 14:40:00,200.49,200.54,200.38,200.43,11006.0,195.6,195.6488,195.4927,195.5415,11006.0
2024-11-20 14:45:00,200.43,200.49,200.4,200.4,10094.0,195.5415,195.6,195.5122,195.5122,10094.0
2024-11-20 14:50:00,200.37,200.42,200.21,200.24,17405.0,195.4829,195.5317,195.3268,195.3561,17405.0
2024-11-20 14:55:00,200.24,200.28,200.07,200.26,13604.0,195.3561,195.3951,195.1903,195.3756,13604.0
2024-11-20 15:00:00,200.26,200.39,200.21,200.3,13889.0,195.3756,195.5024,195.3268,195.4146,13889.0
2024-11-20 15:05:00,200.3,200.32,200.11,200.24,19868.0,195.4146,195.4342,195.2293,195.3561,19868.0
2024-11-20 15:10:00,200.23,200.34,200.12,200.31,19167.0,195.3463,195.4537,195.239,195.4244,19167.0
2024-11-20 15:15:00,200.31,200.39,200.23,200.39,19729.0,195.4244,195.5024,195.3463,195.5024,19729.0
2024-11-20 15:20:00,200.34,200.41,200.29,200.35,12008.0,195.4537,195.522,195.4049,195.4634,12008.0
2024-11-20 15:25:00,200.38,200.49,200.32,200.48,15766.0,195.4927,195.6,195.4342,195.5903,15766.0
2024-11-20 15:30:00,200.5,200.78,200.5,200.74,15874.0,195.6098,195.8829,195.6098,195.8439,15874.0
2024-11-20 15:35:00,200.74,200.96,200.66,200.72,7975.0,195.8439,196.0585,195.7659,195.8244,7975.0
2024-11-20 15:40:00,200.77,201.01,200.76,200.97,16507.0,195.8732,196.1073,195.8634,196.0683,16507.0
2024-11-20 15:45:00,200.98,201.25,200.87,201.16,24287.0,196.0781,196.3415,195.9707,196.2537,24287.0
2024-11-20 15:50:00,201.08,201.24,200.93,201.08,39730.0,196.1756,196.3317,196.0293,196.1756,39730.0
2024-11-20 15:55:00,201.07,201.07,200.7,200.93,154286.0,196.1659,196.1659,195.8049,196.0293,154286.0
2024-11-21 09:30:00,200.32,200.79,199.33,199.73,40811.0,195.4342,195.8927,194.4683,194.8585,40811.0
2024-11-21 09:35:00,200.47,200.47,198.99,199.27,17987.0,195.5805,195.5805,194.1366,194.4098,17987.0
2024-11-21 09:40:00,199.2,199.59,198.71,199.59,11239.0,194.3415,194.722,193.8634,194.722,11239.0
2024-11-21 09:45:00,199.65,200.04,199.51,199.55,18503.0,194.7805,195.161,194.6439,194.6829,18503.0
2024-11-21 09:50:00,199.67,200.17,199.67,199.85,24580.0,194.8,195.2878,194.8,194.9756,24580.0
2024-11-21 09:55:00,199.91,200.58,199.88,200.58,14879.0,195.0342,195.6878,195.0049,195.6878,14879.0
2024-11-21 10:00:00,200.5,200.89,200.23,200.77,21884.0,195.6098,195.9903,195.3463,195.8732,21884.0
2024-11-21 10:05:00,200.79,200.95,200.5,200.79,9271.0,195.8927,196.0488,195.6098,195.8927,9271.0
2024-11-21 10:10:00,200.82,200.89,200.5,200.8,7386.0,195.922,195.9903,195.6098,195.9024,7386.0
2024-11-21 10:15:00,200.78,200.81,200.51,200.51,7057.0,195.8829,195.9122,195.6195,195.6195,7057.0
2024-11-21 10:20:00,200.52,201.07,200.44,200.95,5582.0,195.6293,196.1659,195.5512,196.0488,5582.0
2024-11-21 10:25:00,201.09,201.45,201.09,201.42,7612.0,196.1854,196.5366,196.1854,196.5073,7612.0
2024-11-21 10:30:00,201.3,201.47,201.2,201.31,4904.0,196.3903,196.5561,196.2927,196.4,4904.0
2024-11-21 10:35:00,201.31,201.49,201.09,201.35,9092.0,196.4,196.5756,196.1854,196.439,9092.0
2024-11-21 10:40:00,201.5,201.66,201.28,201.45,11162.0,196.5854,196.7415,196.3707,196.5366,11162.0
2024-11-21 10:45:00,201.4,201.67,201.33,201.66,15917.0,196.4878,196.7512,196.4195,196.7415,15917.0
2024-11-21 10:50:00,201.66,201.75,201.53,201.7,5916.0,196.7415,196.8293,196.6146,196.7805,5916.0
2024-11-21 10:55:00,201.74,201.85,201.38,201.39,5909.0,196.8195,196.9268,196.4683,196.4781,5909.0
2024-11-21 11:00:00,201.48,201.48,201.13,201.22,12967.0,196.5659,196.5659,196.2244,196.3122,12967.0
2024-11-21 11:05:00,201.09,201.32,201.09,201.2,10329.0,196.1854,196.4098,196.1854,196.2927,10329.0
2024-11-21 11:10:00,201.24,201.55,201.2,201.5,13820.0,196.3317,196.6342,196.2927,196.5854,13820.0
2024-11-21 11:15:00,201.55,201.62,201.32,201.56,14205.0,196.6342,196.7024,196.4098,196.6439,14205.0
2024-11-21 11:20:00,201.5,201.7,201.5,201.7,5172.0,196.5854,196.7805,196.5854,196.7805,5172.0
2024-11-21 11:25:00,201.66,201.72,201.19,201.29,17963.0,196.7415,196.8,196.2829,196.3805,17963.0
2024-11-21 11:30:00,201.26,201.51,201.17,201.51,3218.0,196.3512,196.5951,196.2634,196.5951,3218.0
2024-11-21 11:35:00,201.48,201.48,201.32,201.33,2823.0,196.5659,196.5659,196.4098,196.4195,2823.0
2024-11-21 11:40:00,201.38,201.59,201.31,201.59,12688.0,196.4683,196.6732,196.4,196.6732,12688.0
2024-11-21 11:45:00,201.55,201.58,201.43,201.5,4923.0,196.6342,196.6634,196.5171,196.5854,4923.0
2024-11-21 11:50:00,201.52,201.77,201.48,201.77,2456.0,196.6049,196.8488,196.5659,196.8488,2456.0
2024-11-21 11:55:00,201.67,202.06,201.66,202.06,11186.0,196.7512,197.1317,196.7415,197.1317,11186.0
2024-11-21 12:00:00,202.03,202.03,201.7,201.87,10192.0,197.1024,197.1024,196.7805,196.9463,10192.0
2024-11-21 12:05:00,201.8,202.03,201.78,201.81,6980.0,196.8781,197.1024,196.8585,196.8878,6980.0
2024-11-21 12:10:00,201.82,202.15,201.82,202.11,14013.0,196.8976,197.2195,196.8976,197.1805,14013.0
2024-11-21 12:15:00,202.11,202.33,201.92,202.33,12129.0,197.1805,197.3951,196.9951,197.3951,12129.0
2024-11-21 12:20:00,202.33,202.46,202.25,202.34,8331.0,197.3951,197.522,197.3171,197.4049,8331.0
2024-11-21 12:25:00,202.39,202.67,202.39,202.55,8656.0,197.4537,197.7268,197.4537,197.6098,8656.0
2024-11-21 12:30:00,202.52,202.62,202.46,202.6,7740.0,197.5805,197.6781,197.522,197.6585,7740.0
2024-11-21 12:35:00,202.52,202.7,202.5,202.69,12234.0,197.5805,197.7561,197.561,197.7463,12234.0
2024-11-21 12:40:00,202.69,202.8,202.63,202.78,8138.0,197.7463,197.8537,197.6878,197.8342,8138.0
2024-11-21 12:45:00,202.72,202.92,202.68,202.88,9725.0,197.7756,197.9707,197.7366,197.9317,9725.0
2024-11-21 12:50:00,202.87,203.04,202.83,203.0,3743.0,197.922,198.0878,197.8829,198.0488,3743.0
2024-11-21 12:55:00,202.99,203.02,202.77,202.82,14280.0,198.039,198.0683,197.8244,197.8732,14280.0
2024-11-21 13:00:00,202.84,202.91,202.52,202.58,3571.0,197.8927,197.961,197.5805,197.639,3571.0
2024-11-21 13:05:00,202.58,202.8,202.58,202.78,4172.0,197.639,197.8537,197.639,197.8342,4172.0
2024-11-21 13:10:00,202.78,202.82,202.72,202.77,6110.0,197.8342,197.8732,197.7756,197.8244,6110.0
2024-11-21 13:15:00,202.74,202.79,202.63,202.66,5827.0,197.7951,197.8439,197.6878,197.7171,5827.0
2024-11-21 13:20:00,202.7,202.87,202.7,202.74,6340.0,197.7561,197.922,197.7561,197.7951,6340.0
2024-11-21 13:25:00,202.84,203.1,202.81,203.06,9424.0,197.8927,198.1463,197.8634,198.1073,9424.0
2024-11-21 13:30:00,203.06,203.14,203.0,203.14,9600.0,198.1073,198.1854,198.0488,198.1854,9600.0
2024-11-21 13:35:00,203.1,203.14,202.95,202.98,11390.0,198.1463,198.1854,198.0,198.0293,11390.0
2024-11-21 13:40:00,202.98,203.11,202.87,202.88,20494.0,198.0293,198.1561,197.922,197.9317,20494.0
2024-11-21 13:45:00,202.86,202.93,202.26,202.52,44553.0,197.9122,197.9805,197.3268,197.5805,44553.0
2024-11-21 13:50:00,202.44,202.71,202.38,202.69,4561.0,197.5024,197.7659,197.4439,197.7463,4561.0
2024-11-21 13:55:00,202.73,202.83,202.63,202.78,1894.0,197.7854,197.8829,197.6878,197.8342,1894.0
2024-11-21 14:00:00,202.78,203.18,202.78,202.95,15859.0,197.8342,198.2244,197.8342,198.0,15859.0
2024-11-21 14:05:00,203.02,203.15,202.97,203.13,2148.0,198.0683,198.1951,198.0195,198.1756,2148.0
2024-11-21 14:10:00,203.14,203.32,203.07,203.3,4671.0,198.1854,198.361,198.1171,198.3415,4671.0
2024-11-21 14:15:00,203.33,203.33,203.19,203.26,4306.0,198.3707,198.3707,198.2342,198.3024,4306.0
2024-11-21 14:20:00,203.27,203.42,203.18,203.38,5911.0,198.3122,198.4585,198.2244,198.4195,5911.0
2024-11-21 14:25:00,203.44,203.51,203.2,203.23,5770.0,198.4781,198.5463,198.2439,198.2732,5770.0
2024-11-21 14:30:00,203.27,203.33,203.08,203.13,7538.0,198.3122,198.3707,198.1268,198.1756,7538.0
2024-11-21 14:35:00,203.13,203.13,202.78,202.95,8050.0,198.1756,198.1756,197.8342,198.0,8050.0
2024-11-21 14:40:00,202.83,202.83,202.68,202.78,3138.0,197.8829,197.8829,197.7366,197.8342,3138.0
2024-11-21 14:45:00,202.85,203.07,202.81,203.05,7578.0,197.9024,198.1171,197.8634,198.0976,7578.0
2024-11-21 14:50:00,202.97,203.05,202.93,202.93,2890.0,198.0195,198.0976,197.9805,197.9805,2890.0
2024-11-21 14:55:00,202.97,203.04,202.93,203.04,3769.0,198.0195,198.0878,197.9805,198.0878,3769.0
2024-11-21 15:00:00,203.04,203.04,202.76,202.87,12823.0,198.0878,198.0878,197.8146,197.922,12823.0
2024-11-21 15:05:00,202.87,202.88,202.75,202.88,9455.0,197.922,197.9317,197.8049,197.9317,9455.0
2024-11-21 15:10:00,202.8,202.95,202.76,202.88,14366.0,197.8537,198.0,197.8146,197.9317,14366.0
2024-11-21 15:15:00,202.96,202.96,202.63,202.65,12926.0,198.0098,198.0098,197.6878,197.7073,12926.0
2024-11-21 15:20:00,202.65,202.85,202.64,202.85,8108.0,197.7073,197.9024,197.6976,197.9024,8108.0
2024-11-21 15:25:00,202.78,202.94,202.68,202.72,16202.0,197.8342,197.9903,197.7366,197.7756,16202.0
2024-11-21 15:30:00,202.74,203.13,202.69,203.13,11139.0,197.7951,198.1756,197.7463,198.1756,11139.0
2024-11-21 15:35:00,203.09,203.11,202.72,202.98,13704.0,198.1366,198.1561,197.7756,198.0293,13704.0
2024-11-21 15:40:00,202.99,203.04,202.79,202.98,10485.0,198.039,198.0878,197.8439,198.0293,10485.0
2024-11-21 15:45:00,202.97,203.11,202.79,202.98,17264.0,198.0195,198.1561,197.8439,198.0293,17264.0
2024-11-21 15:50:00,202.92,203.18,202.92,203.13,46341.0,197.9707,198.2244,197.9707,198.1756,46341.0
2024-11-21 15:55:00,203.17,203.5,202.7,202.81,104847.0,198.2146,198.5366,197.7561,197.8634,104847.0
2024-11-22 09:30:00,203.1,204.62,203.1,203.19,69272.0,198.1463,199.6293,198.1463,198.2342,69272.0
2024-11-22 09:35:00,203.4,203.68,202.8,203.44,13302.0,198.439,198.7122,197.8537,198.4781,13302.0
2024-11-22 09:40:00,203.67,203.83,203.07,203.47,8319.0,198.7024,198.8585,198.1171,198.5073,8319.0
2024-11-22 09:45:00,203.51,203.8,203.08,203.7,26961.0,198.5463,198.8293,198.1268,198.7317,26961.0
2024-11-22 09:50:00,203.78,203.87,202.93,203.09,18780.0,198.8098,198.8976,197.9805,198.1366,18780.0
2024-11-22 09:55:00,203.31,203.55,203.04,203.04,53914.0,198.3512,198.5854,198.0878,198.0878,53914.0
2024-11-22 10:00:00,203.21,203.47,203.03,203.31,8945.0,198.2537,198.5073,198.0781,198.3512,8945.0
2024-11-22 10:05:00,203.52,203.63,203.11,203.5,13590.0,198.5561,198.6634,198.1561,198.5366,13590.0
2024-11-22 10:10:00,203.51,203.69,203.33,203.45,6141.0,198.5463,198.722,198.3707,198.4878,6141.0
2024-11-22 10:15:00,203.47,203.71,203.13,203.59,9268.0,198.5073,198.7415,198.1756,198.6244,9268.0
2024-11-22 10:20:00,203.59,203.61,203.24,203.3,4572.0,198.6244,198.6439,198.2829,198.3415,4572.0
2024-11-22 10:25:00,203.43,203.69,203.06,203.69,21824.0,198.4683,198.722,198.1073,198.722,21824.0
2024-11-22 10:30:00,203.5,203.57,203.19,203.26,22079.0,198.5366,198.6049,198.2342,198.3024,22079.0
2024-11-22 10:35:00,203.26,203.74,203.2,203.64,28906.0,198.3024,198.7707,198.2439,198.6732,28906.0
2024-11-22 10:40:00,203.66,203.66,202.96,203.33,8232.0,198.6927,198.6927,198.0098,198.3707,8232.0
2024-11-22 10:45:00,203.57,203.75,203.43,203.75,10236.0,198.6049,198.7805,198.4683,198.7805,10236.0
2024-11-22 10:50:00,203.82,204.01,203.75,203.76,7568.0,198.8488,199.0342,198.7805,198.7903,7568.0
2024-11-22 10:55:00,203.78,203.98,203.75,203.91,4510.0,198.8098,199.0049,198.7805,198.9366,4510.0
2024-11-22 11:00:00,204.03,204.03,203.79,203.79,5307.0,199.0537,199.0537,198.8195,198.8195,5307.0
2024-11-22 11:05:00,203.88,204.0,203.73,203.81,8240.0,198.9073,199.0244,198.761,198.839,8240.0
2024-11-22 11:10:00,203.89,204.11,203.81,203.99,10229.0,198.9171,199.1317,198.839,199.0146,10229.0
2024-11-22 11:15:00,204.07,204.13,203.95,204.05,8301.0,199.0927,199.1512,198.9756,199.0732,8301.0
2024-11-22 11:20:00,204.04,204.07,203.9,204.0,7211.0,199.0634,199.0927,198.9268,199.0244,7211.0
2024-11-22 11:25:00,204.0,204.0,203.84,203.91,7811.0,199.0244,199.0244,198.8683,198.9366,7811.0
2024-11-22 11:30:00,203.9,203.96,203.65,203.89,23112.0,198.9268,198.9854,198.6829,198.9171,23112.0
2024-11-22 11:35:00,203.78,203.92,203.68,203.83,4796.0,198.8098,198.9463,198.7122,198.8585,4796.0
2024-11-22 11:40:00,203.84,203.93,203.78,203.84,4007.0,198.8683,198.9561,198.8098,198.8683,4007.0
2024-11-22 11:45:00,203.83,203.95,203.82,203.95,4753.0,198.8585,198.9756,198.8488,198.9756,4753.0
2024-11-22 11:50:00,203.89,204.08,203.83,204.03,8704.0,198.9171,199.1024,198.8585,199.0537,8704.0
2024-11-22 11:55:00,204.03,204.21,204.03,204.13,4314.0,199.0537,199.2293,199.0537,199.1512,4314.0
2024-11-22 12:00:00,204.17,204.27,204.11,204.11,4399.0,199.1903,199.2878,199.1317,199.1317,4399.0
2024-11-22 12:05:00,204.11,204.25,204.11,204.16,3252.0,199.1317,199.2683,199.1317,199.1805,3252.0
2024-11-22 12:10:00,204.17,204.36,204.13,204.36,3024.0,199.1903,199.3756,199.1512,199.3756,3024.0
2024-11-22 12:15:00,204.29,204.41,204.17,204.36,5106.0,199.3073,199.4244,199.1903,199.3756,5106.0
2024-11-22 12:20:00,204.36,204.41,204.3,204.34,9483.0,199.3756,199.4244,199.3171,199.3561,9483.0
2024-11-22 12:25:00,204.34,204.54,204.27,204.42,14646.0,199.3561,199.5512,199.2878,199.4342,14646.0
2024-11-22 12:30:00,204.42,204.46,204.31,204.37,8014.0,199.4342,199.4732,199.3268,199.3854,8014.0
2024-11-22 12:35:00,204.37,204.37,204.34,204.34,2603.0,199.3854,199.3854,199.3561,199.3561,2603.0
2024-11-22 12:40:00,204.3,204.63,204.3,204.63,11634.0,199.3171,199.639,199.3171,199.639,11634.0
2024-11-22 12:45:00,204.61,204.8,204.55,204.7,11063.0,199.6195,199.8049,199.561,199.7073,11063.0
2024-11-22 12:50:00,204.6,204.83,204.6,204.78,5686.0,199.6098,199.8342,199.6098,199.7854,5686.0
2024-11-22 12:55:00,204.78,205.1,204.73,205.06,9932.0,199.7854,200.0976,199.7366,200.0585,9932.0
2024-11-22 13:00:00,205.11,205.12,205.0,205.06,8321.0,200.1073,200.1171,200.0,200.0585,8321.0
2024-11-22 13:05:00,205.06,205.06,204.63,204.64,25131.0,200.0585,200.0585,199.639,199.6488,25131.0
2024-11-22 13:10:00,204.64,204.76,204.62,204.68,7010.0,199.6488,199.7659,199.6293,199.6878,7010.0
2024-11-22 13:15:00,204.68,204.78,204.67,204.73,4550.0,199.6878,199.7854,199.6781,199.7366,4550.0
2024-11-22 13:20:00,204.73,204.8,204.49,204.63,10523.0,199.7366,199.8049,199.5024,199.639,10523.0
2024-11-22 13:25:00,204.62,204.69,204.56,204.62,3714.0,199.6293,199.6976,199.5707,199.6293,3714.0
2024-11-22 13:30:00,204.62,204.81,204.56,204.74,7418.0,199.6293,199.8146,199.5707,199.7463,7418.0
2024-11-22 13:35:00,204.74,204.78,204.62,204.64,12074.0,199.7463,199.7854,199.6293,199.6488,12074.0
2024-11-22 13:40:00,204.64,204.64,204.33,204.45,13724.0,199.6488,199.6488,199.3463,199.4634,13724.0
2024-11-22 13:45:00,204.47,204.52,204.42,204.49,3502.0,199.4829,199.5317,199.4342,199.5024,3502.0
2024-11-22 13:50:00,204.49,204.79,204.48,204.79,11601.0,199.5024,199.7951,199.4927,199.7951,11601.0
2024-11-22 13:55:00,204.72,204.99,204.72,204.94,4547.0,199.7268,199.9903,199.7268,199.9415,4547.0
2024-11-22 14:00:00,204.93,205.08,204.88,205.06,10263.0,199.9317,200.0781,199.8829,200.0585,10263.0
2024-11-22 14:05:00,205.1,205.19,204.8,204.86,22255.0,200.0976,200.1854,199.8049,199.8634,22255.0
2024-11-22 14:10:00,204.87,204.87,204.73,204.84,12382.0,199.8732,199.8732,199.7366,199.8439,12382.0
2024-11-22 14:15:00,204.84,204.87,204.67,204.87,14231.0,199.8439,199.8732,199.6781,199.8732,14231.0
2024-11-22 14:20:00,204.75,204.88,204.75,204.77,7094.0,199.7561,199.8829,199.7561,199.7756,7094.0
2024-11-22 14:25:00,204.77,204.77,204.54,204.73,13226.0,199.7756,199.7756,199.5512,199.7366,13226.0
2024-11-22 14:30:00,204.69,204.88,204.68,204.83,10796.0,199.6976,199.8829,199.6878,199.8342,10796.0
2024-11-22 14:35:00,204.81,204.9,204.75,204.84,5853.0,199.8146,199.9024,199.7561,199.8439,5853.0
2024-11-22 14:40:00,204.84,204.91,204.8,204.84,10009.0,199.8439,199.9122,199.8049,199.8439,10009.0
2024-11-22 14:45:00,204.84,204.93,204.81,204.84,9652.0,199.8439,199.9317,199.8146,199.8439,9652.0
2024-11-22 14:50:00,204.84,204.9,204.8,204.8,4993.0,199.8439,199.9024,199.8049,199.8049,4993.0
2024-11-22 14:55:00,204.83,204.88,204.78,204.84,8755.0,199.8342,199.8829,199.7854,199.8439,8755.0
2024-11-22 15:00:00,204.84,204.85,204.57,204.57,11681.0,199.8439,199.8537,199.5805,199.5805,11681.0
2024-11-22 15:05:00,204.63,204.84,204.62,204.84,10557.0,199.639,199.8439,199.6293,199.8439,10557.0
2024-11-22 15:10:00,204.75,204.82,204.59,204.59,7873.0,199.7561,199.8244,199.6,199.6,7873.0
2024-11-22 15:15:00,204.64,204.76,204.55,204.71,12494.0,199.6488,199.7659,199.561,199.7171,12494.0
2024-11-22 15:20:00,204.76,204.83,204.66,204.79,15741.0,199.7659,199.8342,199.6683,199.7951,15741.0
2024-11-22 15:25:00,204.74,204.83,204.63,204.72,16385.0,199.7463,199.8342,199.639,199.7268,16385.0
2024-11-22 15:30:00,204.75,204.89,204.71,204.81,9597.0,199.7561,199.8927,199.7171,199.8146,9597.0
2024-11-22 15:35:00,204.8,204.91,204.68,204.73,13836.0,199.8049,199.9122,199.6878,199.7366,13836.0
2024-11-22 15:40:00,204.73,204.77,204.62,204.73,16515.0,199.7366,199.7756,199.6293,199.7366,16515.0
2024-11-22 15:45:00,204.7,204.83,204.67,204.83,15015.0,199.7073,199.8342,199.6781,199.8342,15015.0
2024-11-22 15:50:00,204.82,205.14,204.76,204.93,35861.0,199.8244,200.1366,199.7659,199.9317,35861.0
2024-11-22 15:55:00,204.88,204.95,204.29,204.32,121626.0,199.8829,199.9512,199.3073,199.3366,121626.0
2024-11-25 09:30:00,205.47,206.43,205.32,205.76,40442.0,200.4585,201.3951,200.3122,200.7415,40442.0
2024-11-25 09:35:00,205.82,206.22,205.33,205.34,12298.0,200.8,201.1903,200.322,200.3317,12298.0
2024-11-25 09:40:00,205.22,205.22,204.7,204.91,12184.0,200.2146,200.2146,199.7073,199.9122,12184.0
2024-11-25 09:45:00,204.91,205.53,204.91,205.47,27249.0,199.9122,200.5171,199.9122,200.4585,27249.0
2024-11-25 09:50:00,205.48,205.72,204.98,205.01,13308.0,200.4683,200.7024,199.9805,200.0098,13308.0
2024-11-25 09:55:00,205.14,205.16,204.72,204.95,13987.0,200.1366,200.1561,199.7268,199.9512,13987.0
2024-11-25 10:00:00,205.0,205.49,204.92,205.28,20841.0,200.0,200.4781,199.922,200.2732,20841.0
2024-11-25 10:05:00,205.3,205.91,205.29,205.91,19409.0,200.2927,200.8878,200.2829,200.8878,19409.0
2024-11-25 10:10:00,205.9,206.0,205.55,205.97,13748.0,200.8781,200.9756,200.5366,200.9463,13748.0
2024-11-25 10:15:00,205.9,206.08,205.8,206.0,20987.0,200.8781,201.0537,200.7805,200.9756,20987.0
2024-11-25 10:20:00,205.99,206.68,205.96,206.67,9347.0,200.9659,201.639,200.9366,201.6293,9347.0
2024-11-25 10:25:00,206.56,207.52,206.41,207.39,31566.0,201.522,202.4585,201.3756,202.3317,31566.0
2024-11-25 10:30:00,207.53,207.66,206.9,207.11,32746.0,202.4683,202.5951,201.8537,202.0585,32746.0
2024-11-25 10:35:00,207.11,207.94,207.09,207.88,16065.0,202.0585,202.8683,202.039,202.8098,16065.0
2024-11-25 10:40:00,207.84,208.04,207.7,207.83,34581.0,202.7707,202.9659,202.6342,202.761,34581.0
2024-11-25 10:45:00,207.83,207.88,207.58,207.87,36606.0,202.761,202.8098,202.5171,202.8,36606.0
2024-11-25 10:50:00,207.76,207.87,207.05,207.17,21674.0,202.6927,202.8,202.0,202.1171,21674.0
2024-11-25 10:55:00,207.17,207.24,206.87,206.91,20625.0,202.1171,202.1854,201.8244,201.8634,20625.0
2024-11-25 11:00:00,206.92,207.23,206.77,206.98,10984.0,201.8732,202.1756,201.7268,201.9317,10984.0
2024-11-25 11:05:00,206.96,207.19,206.86,207.19,17642.0,201.9122,202.1366,201.8146,202.1366,17642.0
2024-11-25 11:10:00,207.14,207.23,206.97,207.2,9033.0,202.0878,202.1756,201.922,202.1463,9033.0
2024-11-25 11:15:00,207.24,207.28,206.77,207.0,25332.0,202.1854,202.2244,201.7268,201.9512,25332.0
2024-11-25 11:20:00,206.9,206.99,206.68,206.68,21083.0,201.8537,201.9415,201.639,201.639,21083.0
2024-11-25 11:25:00,206.74,206.93,206.61,206.82,15830.0,201.6976,201.8829,201.5707,201.7756,15830.0
2024-11-25 11:30:00,206.73,206.81,206.64,206.7,7453.0,201.6878,201.7659,201.6,201.6585,7453.0
2024-11-25 11:35:00,206.69,206.76,206.15,206.27,13473.0,201.6488,201.7171,201.122,201.239,13473.0
2024-11-25 11:40:00,206.18,206.42,206.15,206.19,11674.0,201.1512,201.3854,201.122,201.161,11674.0
2024-11-25 11:45:00,206.11,206.14,205.81,205.9,11680.0,201.0829,201.1122,200.7903,200.8781,11680.0
2024-11-25 11:50:00,205.91,205.91,205.42,205.58,4517.0,200.8878,200.8878,200.4098,200.5659,4517.0
2024-11-25 11:55:00,205.59,205.79,205.52,205.59,4718.0,200.5756,200.7707,200.5073,200.5756,4718.0
2024-11-25 12:00:00,205.63,206.3,205.63,206.29,8476.0,200.6146,201.2683,200.6146,201.2585,8476.0
2024-11-25 12:05:00,206.28,206.47,206.13,206.46,9568.0,201.2488,201.4342,201.1024,201.4244,9568.0
2024-11-25 12:10:00,206.51,206.65,206.31,206.55,16117.0,201.4732,201.6098,201.2781,201.5122,16117.0
2024-11-25 12:15:00,206.54,206.54,206.37,206.37,4509.0,201.5024,201.5024,201.3366,201.3366,4509.0
2024-11-25 12:20:00,206.35,206.68,206.24,206.58,19011.0,201.3171,201.639,201.2098,201.5415,19011.0
2024-11-25 12:25:00,206.62,206.78,206.19,206.26,30804.0,201.5805,201.7366,201.161,201.2293,30804.0
2024-11-25 12:30:00,206.28,206.34,206.15,206.17,20266.0,201.2488,201.3073,201.122,201.1415,20266.0
2024-11-25 12:35:00,206.16,206.36,206.12,206.23,4962.0,201.1317,201.3268,201.0927,201.2,4962.0
2024-11-25 12:40:00,206.22,206.22,205.9,205.9,13679.0,201.1903,201.1903,200.8781,200.8781,13679.0
2024-11-25 12:45:00,205.99,206.08,205.87,206.04,15273.0,200.9659,201.0537,200.8488,201.0146,15273.0
2024-11-25 12:50:00,206.07,206.07,205.88,205.93,8535.0,201.0439,201.0439,200.8585,200.9073,8535.0
2024-11-25 12:55:00,205.93,206.01,205.73,206.01,12024.0,200.9073,200.9854,200.7122,200.9854,12024.0
2024-11-25 13:00:00,206.01,206.24,205.97,206.2,7184.0,200.9854,201.2098,200.9463,201.1707,7184.0
2024-11-25 13:05:00,206.2,206.22,205.84,205.85,4729.0,201.1707,201.1903,200.8195,200.8293,4729.0
2024-11-25 13:10:00,205.81,205.99,205.77,205.99,4631.0,200.7903,200.9659,200.7512,200.9659,4631.0
2024-11-25 13:15:00,206.01,206.13,206.0,206.1,9042.0,200.9854,201.1024,200.9756,201.0732,9042.0
2024-11-25 13:20:00,206.14,206.49,206.14,206.44,25831.0,201.1122,201.4537,201.1122,201.4049,25831.0
2024-11-25 13:25:00,206.49,206.76,206.45,206.72,10097.0,201.4537,201.7171,201.4146,201.6781,10097.0
2024-11-25 13:30:00,206.72,207.0,206.59,207.0,24637.0,201.6781,201.9512,201.5512,201.9512,24637.0
2024-11-25 13:35:00,206.87,207.0,206.72,206.86,16733.0,201.8244,201.9512,201.6781,201.8146,16733.0
2024-11-25 13:40:00,206.89,206.99,206.84,206.99,7077.0,201.8439,201.9415,201.7951,201.9415,7077.0
2024-11-25 13:45:00,206.94,207.02,206.91,206.97,9331.0,201.8927,201.9707,201.8634,201.922,9331.0
2024-11-25 13:50:00,206.97,207.3,206.93,207.13,10305.0,201.922,202.2439,201.8829,202.0781,10305.0
2024-11-25 13:55:00,207.07,207.39,207.05,207.37,7654.0,202.0195,202.3317,202.0,202.3122,7654.0
2024-11-25 14:00:00,207.36,207.36,207.0,207.03,24773.0,202.3024,202.3024,201.9512,201.9805,24773.0
2024-11-25 14:05:00,207.06,207.12,206.96,207.0,10920.0,202.0098,202.0683,201.9122,201.9512,10920.0
2024-11-25 14:10:00,207.03,207.03,206.87,206.98,5255.0,201.9805,201.9805,201.8244,201.9317,5255.0
2024-11-25 14:15:00,206.98,206.98,206.77,206.82,6395.0,201.9317,201.9317,201.7268,201.7756,6395.0
2024-11-25 14:20:00,206.86,206.89,206.74,206.8,10188.0,201.8146,201.8439,201.6976,201.7561,10188.0
2024-11-25 14:25:00,206.81,206.82,206.63,206.66,18493.0,201.7659,201.7756,201.5903,201.6195,18493.0
2024-11-25 14:30:00,206.61,206.66,206.38,206.38,8581.0,201.5707,201.6195,201.3463,201.3463,8581.0
2024-11-25 14:35:00,206.4,206.54,206.18,206.3,9954.0,201.3659,201.5024,201.1512,201.2683,9954.0
2024-11-25 14:40:00,206.31,206.76,206.25,206.7,15137.0,201.2781,201.7171,201.2195,201.6585,15137.0
2024-11-25 14:45:00,206.67,206.86,206.67,206.79,10553.0,201.6293,201.8146,201.6293,201.7463,10553.0
2024-11-25 14:50:00,206.83,206.99,206.78,206.79,8582.0,201.7854,201.9415,201.7366,201.7463,8582.0
2024-11-25 14:55:00,206.78,206.88,206.64,206.78,9746.0,201.7366,201.8342,201.6,201.7366,9746.0
2024-11-25 15:00:00,206.79,206.86,206.64,206.83,7310.0,201.7463,201.8146,201.6,201.7854,7310.0
2024-11-25 15:05:00,206.83,206.97,206.66,206.93,15146.0,201.7854,201.922,201.6195,201.8829,15146.0
2024-11-25 15:10:00,206.86,207.09,206.55,206.55,12781.0,201.8146,202.039,201.5122,201.5122,12781.0
2024-11-25 15:15:00,206.56,206.83,206.56,206.62,10871.0,201.522,201.7854,201.522,201.5805,10871.0
2024-11-25 15:20:00,206.62,206.75,206.49,206.69,10663.0,201.5805,201.7073,201.4537,201.6488,10663.0
2024-11-25 15:25:00,206.63,206.94,206.62,206.89,7127.0,201.5903,201.8927,201.5805,201.8439,7127.0
2024-11-25 15:30:00,206.84,206.84,206.51,206.76,18514.0,201.7951,201.7951,201.4732,201.7171,18514.0
2024-11-25 15:35:00,206.76,206.93,206.72,206.8,17246.0,201.7171,201.8829,201.6781,201.7561,17246.0
2024-11-25 15:40:00,206.84,207.07,206.82,206.99,17360.0,201.7951,202.0195,201.7756,201.9415,17360.0
2024-11-25 15:45:00,206.99,207.15,206.93,207.06,31094.0,201.9415,202.0976,201.8829,202.0098,31094.0
2024-11-25 15:50:00,207.06,207.63,206.97,207.59,51231.0,202.0098,202.5659,201.922,202.5268,51231.0
2024-11-25 15:55:00,207.54,207.83,207.33,207.55,262812.0,202.4781,202.761,202.2732,202.4878,262812.0
2024-11-26 09:30:00,206.57,207.0,205.98,206.06,41042.0,201.5317,201.9512,200.9561,201.0342,41042.0
2024-11-26 09:35:00,206.06,207.15,205.36,205.37,8823.0,201.0342,202.0976,200.3512,200.361,8823.0
2024-11-26 09:40:00,205.6,206.39,205.6,205.8,11568.0,200.5854,201.3561,200.5854,200.7805,11568.0
2024-11-26 09:45:00,205.99,206.33,205.53,205.81,13408.0,200.9659,201.2976,200.5171,200.7903,13408.0
2024-11-26 09:50:00,205.81,206.51,205.54,206.49,15948.0,200.7903,201.4732,200.5268,201.4537,15948.0
2024-11-26 09:55:00,206.39,206.76,206.37,206.53,12596.0,201.3561,201.7171,201.3366,201.4927,12596.0
2024-11-26 10:00:00,206.53,206.83,206.43,206.59,8020.0,201.4927,201.7854,201.3951,201.5512,8020.0
2024-11-26 10:05:00,206.82,207.21,206.54,206.93,8176.0,201.7756,202.1561,201.5024,201.8829,8176.0
2024-11-26 10:10:00,206.93,207.19,206.21,206.21,15798.0,201.8829,202.1366,201.1805,201.1805,15798.0
2024-11-26 10:15:00,206.62,206.92,206.35,206.78,10396.0,201.5805,201.8732,201.3171,201.7366,10396.0
2024-11-26 10:20:00,206.79,207.0,206.34,206.68,47389.0,201.7463,201.9512,201.3073,201.639,47389.0
2024-11-26 10:25:00,206.52,206.73,206.32,206.58,13844.0,201.4829,201.6878,201.2878,201.5415,13844.0
2024-11-26 10:30:00,206.66,206.66,206.09,206.09,7541.0,201.6195,201.6195,201.0634,201.0634,7541.0
2024-11-26 10:35:00,206.07,206.1,205.87,205.97,3351.0,201.0439,201.0732,200.8488,200.9463,3351.0
2024-11-26 10:40:00,205.88,206.13,205.83,206.03,6059.0,200.8585,201.1024,200.8098,201.0049,6059.0
2024-11-26 10:45:00,206.03,206.07,205.7,206.03,9826.0,201.0049,201.0439,200.6829,201.0049,9826.0
2024-11-26 10:50:00,206.03,206.12,205.91,206.09,4336.0,201.0049,201.0927,200.8878,201.0634,4336.0
2024-11-26 10:55:00,206.01,206.14,205.85,205.96,5168.0,200.9854,201.1122,200.8293,200.9366,5168.0
2024-11-26 11:00:00,205.96,206.14,205.84,206.0,13119.0,200.9366,201.1122,200.8195,200.9756,13119.0
2024-11-26 11:05:00,205.99,206.09,205.86,206.02,7296.0,200.9659,201.0634,200.839,200.9951,7296.0
2024-11-26 11:10:00,205.95,206.35,205.9,206.3,7001.0,200.9268,201.3171,200.8781,201.2683,7001.0
2024-11-26 11:15:00,206.34,206.37,206.16,206.31,23928.0,201.3073,201.3366,201.1317,201.2781,23928.0
2024-11-26 11:20:00,206.22,206.43,206.17,206.31,6775.0,201.1903,201.3951,201.1415,201.2781,6775.0
2024-11-26 11:25:00,206.34,206.57,205.99,206.16,8286.0,201.3073,201.5317,200.9659,201.1317,8286.0
2024-11-26 11:30:00,206.16,206.26,206.01,206.2,10125.0,201.1317,201.2293,200.9854,201.1707,10125.0
2024-11-26 11:35:00,206.14,206.27,206.05,206.23,8264.0,201.1122,201.239,201.0244,201.2,8264.0
2024-11-26 11:40:00,206.2,206.33,206.05,206.25,7640.0,201.1707,201.2976,201.0244,201.2195,7640.0
2024-11-26 11:45:00,206.25,206.77,206.19,206.7,20709.0,201.2195,201.7268,201.161,201.6585,20709.0
2024-11-26 11:50:00,206.71,206.75,206.55,206.61,29157.0,201.6683,201.7073,201.5122,201.5707,29157.0
2024-11-26 11:55:00,206.61,206.76,206.54,206.55,15444.0,201.5707,201.7171,201.5024,201.5122,15444.0
2024-11-26 12:00:00,206.62,206.64,206.44,206.59,6669.0,201.5805,201.6,201.4049,201.5512,6669.0
2024-11-26 12:05:00,206.67,206.73,206.41,206.73,8482.0,201.6293,201.6878,201.3756,201.6878,8482.0
2024-11-26 12:10:00,206.65,206.66,206.44,206.59,6528.0,201.6098,201.6195,201.4049,201.5512,6528.0
2024-11-26 12:15:00,206.51,206.69,206.23,206.65,32884.0,201.4732,201.6488,201.2,201.6098,32884.0
2024-11-26 12:20:00,206.65,206.65,206.48,206.58,16768.0,201.6098,201.6098,201.4439,201.5415,16768.0
2024-11-26 12:25:00,206.58,206.6,206.37,206.47,8302.0,201.5415,201.561,201.3366,201.4342,8302.0
2024-11-26 12:30:00,206.6,206.63,206.35,206.45,9715.0,201.561,201.5903,201.3171,201.4146,9715.0
2024-11-26 12:35:00,206.41,206.53,206.38,206.45,7689.0,201.3756,201.4927,201.3463,201.4146,7689.0
2024-11-26 12:40:00,206.47,206.47,206.37,206.41,2597.0,201.4342,201.4342,201.3366,201.3756,2597.0
2024-11-26 12:45:00,206.4,206.5,206.36,206.38,3696.0,201.3659,201.4634,201.3268,201.3463,3696.0
2024-11-26 12:50:00,206.38,206.38,206.13,206.18,14612.0,201.3463,201.3463,201.1024,201.1512,14612.0
2024-11-26 12:55:00,206.14,206.23,206.08,206.19,12751.0,201.1122,201.2,201.0537,201.161,12751.0
2024-11-26 13:00:00,206.18,206.41,206.15,206.41,9214.0,201.1512,201.3756,201.122,201.3756,9214.0
2024-11-26 13:05:00,206.37,206.51,206.34,206.42,12378.0,201.3366,201.4732,201.3073,201.3854,12378.0
2024-11-26 13:10:00,206.51,206.57,206.47,206.54,2716.0,201.4732,201.5317,201.4342,201.5024,2716.0
2024-11-26 13:15:00,206.56,206.65,206.56,206.63,6973.0,201.522,201.6098,201.522,201.5903,6973.0
2024-11-26 13:20:00,206.61,206.67,206.61,206.65,5115.0,201.5707,201.6293,201.5707,201.6098,5115.0
2024-11-26 13:25:00,206.63,206.68,206.58,206.59,12247.0,201.5903,201.639,201.5415,201.5512,12247.0
2024-11-26 13:30:00,206.6,206.6,206.49,206.53,7120.0,201.561,201.561,201.4537,201.4927,7120.0
2024-11-26 13:35:00,206.53,206.68,206.5,206.57,13916.0,201.4927,201.639,201.4634,201.5317,13916.0
2024-11-26 13:40:00,206.6,206.66,206.56,206.64,3548.0,201.561,201.6195,201.522,201.6,3548.0
2024-11-26 13:45:00,206.66,206.89,206.64,206.82,9742.0,201.6195,201.8439,201.6,201.7756,9742.0
2024-11-26 13:50:00,206.82,206.83,206.74,206.8,18022.0,201.7756,201.7854,201.6976,201.7561,18022.0
2024-11-26 13:55:00,206.81,206.98,206.81,206.89,9246.0,201.7659,201.9317,201.7659,201.8439,9246.0
2024-11-26 14:00:00,206.82,206.95,206.82,206.91,4831.0,201.7756,201.9024,201.7756,201.8634,4831.0
2024-11-26 14:05:00,206.87,206.96,206.79,206.8,8612.0,201.8244,201.9122,201.7463,201.7561,8612.0
2024-11-26 14:10:00,206.79,206.91,206.74,206.88,14492.0,201.7463,201.8634,201.6976,201.8342,14492.0
2024-11-26 14:15:00,206.84,206.92,206.79,206.9,7031.0,201.7951,201.8732,201.7463,201.8537,7031.0
2024-11-26 14:20:00,206.93,207.12,206.85,207.07,8672.0,201.8829,202.0683,201.8049,202.0195,8672.0
2024-11-26 14:25:00,207.11,207.38,207.08,207.35,12280.0,202.0585,202.322,202.0293,202.2927,12280.0
2024-11-26 14:30:00,207.25,207.37,207.18,207.35,8437.0,202.1951,202.3122,202.1268,202.2927,8437.0
2024-11-26 14:35:00,207.35,207.46,207.29,207.46,9500.0,202.2927,202.4,202.2342,202.4,9500.0
2024-11-26 14:40:00,207.48,207.48,207.29,207.32,3908.0,202.4195,202.4195,202.2342,202.2634,3908.0
2024-11-26 14:45:00,207.37,207.44,207.3,207.34,6496.0,202.3122,202.3805,202.2439,202.2829,6496.0
2024-11-26 14:50:00,207.35,207.35,207.23,207.24,18086.0,202.2927,202.2927,202.1756,202.1854,18086.0
2024-11-26 14:55:00,207.24,207.34,207.06,207.19,15011.0,202.1854,202.2829,202.0098,202.1366,15011.0
2024-11-26 15:00:00,207.14,207.25,207.04,207.13,8696.0,202.0878,202.1951,201.9903,202.0781,8696.0
2024-11-26 15:05:00,207.19,207.22,207.04,207.17,8846.0,202.1366,202.1659,201.9903,202.1171,8846.0
2024-11-26 15:10:00,207.22,207.45,207.19,207.35,12019.0,202.1659,202.3903,202.1366,202.2927,12019.0
2024-11-26 15:15:00,207.39,207.44,207.31,207.43,9459.0,202.3317,202.3805,202.2537,202.3707,9459.0
2024-11-26 15:20:00,207.42,207.7,207.41,207.49,20447.0,202.361,202.6342,202.3512,202.4293,20447.0
2024-11-26 15:25:00,207.53,207.68,207.49,207.49,11143.0,202.4683,202.6146,202.4293,202.4293,11143.0
2024-11-26 15:30:00,207.56,208.1,207.55,208.1,13746.0,202.4976,203.0244,202.4878,203.0244,13746.0
2024-11-26 15:35:00,208.1,208.2,207.99,208.07,5822.0,203.0244,203.122,202.9171,202.9951,5822.0
2024-11-26 15:40:00,208.07,208.23,208.0,208.19,4005.0,202.9951,203.1512,202.9268,203.1122,4005.0
2024-11-26 15:45:00,208.04,208.19,207.98,208.03,12653.0,202.9659,203.1122,202.9073,202.9561,12653.0
2024-11-26 15:50:00,208.11,208.83,208.05,208.64,49133.0,203.0342,203.7366,202.9756,203.5512,49133.0
2024-11-26 15:55:00,208.62,208.62,207.91,207.99,79803.0,203.5317,203.5317,202.839,202.9171,79803.0
2024-11-27 09:30:00,208.0,209.31,207.87,208.98,46806.0,202.9268,204.2049,202.8,203.8829,46806.0
2024-11-27 09:35:00,208.47,208.58,207.95,208.17,4519.0,203.3854,203.4927,202.8781,203.0927,4519.0
2024-11-27 09:40:00,208.37,208.51,207.83,208.05,7219.0,203.2878,203.4244,202.761,202.9756,7219.0
2024-11-27 09:45:00,208.32,208.62,207.88,207.96,5025.0,203.239,203.5317,202.8098,202.8878,5025.0
2024-11-27 09:50:00,207.95,208.95,207.95,208.91,9945.0,202.8781,203.8537,202.8781,203.8146,9945.0
2024-11-27 09:55:00,208.91,209.22,208.87,209.06,10481.0,203.8146,204.1171,203.7756,203.961,10481.0
2024-11-27 10:00:00,208.97,209.39,208.94,209.04,7164.0,203.8732,204.2829,203.8439,203.9415,7164.0
2024-11-27 10:05:00,209.02,209.35,208.85,209.28,23292.0,203.922,204.2439,203.7561,204.1756,23292.0
2024-11-27 10:10:00,209.18,209.52,209.18,209.45,5447.0,204.0781,204.4098,204.0781,204.3415,5447.0
2024-11-27 10:15:00,209.44,209.67,209.24,209.34,8295.0,204.3317,204.5561,204.1366,204.2342,8295.0
2024-11-27 10:20:00,209.33,209.41,209.03,209.11,10792.0,204.2244,204.3024,203.9317,204.0098,10792.0
2024-11-27 10:25:00,209.1,209.21,208.82,208.82,15341.0,204.0,204.1073,203.7268,203.7268,15341.0
2024-11-27 10:30:00,208.84,208.91,208.73,208.74,4143.0,203.7463,203.8146,203.639,203.6488,4143.0
2024-11-27 10:35:00,208.7,208.81,208.56,208.7,3600.0,203.6098,203.7171,203.4732,203.6098,3600.0
2024-11-27 10:40:00,208.78,209.04,208.78,208.83,12333.0,203.6878,203.9415,203.6878,203.7366,12333.0
2024-11-27 10:45:00,208.83,209.13,208.82,209.03,8017.0,203.7366,204.0293,203.7268,203.9317,8017.0
2024-11-27 10:50:00,209.03,209.11,208.91,209.03,12604.0,203.9317,204.0098,203.8146,203.9317,12604.0
2024-11-27 10:55:00,208.95,209.09,208.5,208.61,9789.0,203.8537,203.9903,203.4146,203.522,9789.0
2024-11-27 11:00:00,208.54,208.89,208.46,208.75,6300.0,203.4537,203.7951,203.3756,203.6585,6300.0
2024-11-27 11:05:00,208.7,208.85,208.54,208.71,9151.0,203.6098,203.7561,203.4537,203.6195,9151.0
2024-11-27 11:10:00,208.71,208.81,208.63,208.67,4625.0,203.6195,203.7171,203.5415,203.5805,4625.0
2024-11-27 11:15:00,208.67,208.87,208.66,208.76,10786.0,203.5805,203.7756,203.5707,203.6683,10786.0
2024-11-27 11:20:00,208.75,208.99,208.73,208.96,12730.0,203.6585,203.8927,203.639,203.8634,12730.0
2024-11-27 11:25:00,208.96,209.0,208.75,208.88,42902.0,203.8634,203.9024,203.6585,203.7854,42902.0
2024-11-27 11:30:00,208.93,209.16,208.91,209.06,9939.0,203.8342,204.0585,203.8146,203.961,9939.0
2024-11-27 11:35:00,209.06,209.32,209.05,209.13,3709.0,203.961,204.2146,203.9512,204.0293,3709.0
2024-11-27 11:40:00,209.21,209.37,209.2,209.24,9001.0,204.1073,204.2634,204.0976,204.1366,9001.0
2024-11-27 11:45:00,209.23,209.31,208.78,208.89,90483.0,204.1268,204.2049,203.6878,203.7951,90483.0
2024-11-27 11:50:00,208.88,209.07,208.88,209.01,6291.0,203.7854,203.9707,203.7854,203.9122,6291.0
2024-11-27 11:55:00,209.01,209.15,209.0,209.07,3372.0,203.9122,204.0488,203.9024,203.9707,3372.0
2024-11-27 12:00:00,209.07,209.32,208.92,208.95,7723.0,203.9707,204.2146,203.8244,203.8537,7723.0
2024-11-27 12:05:00,208.95,209.15,208.93,209.15,5641.0,203.8537,204.0488,203.8342,204.0488,5641.0
2024-11-27 12:10:00,209.11,209.18,209.04,209.06,2438.0,204.0098,204.0781,203.9415,203.961,2438.0
2024-11-27 12:15:00,209.06,209.22,209.0,209.22,5546.0,203.961,204.1171,203.9024,204.1171,5546.0
2024-11-27 12:20:00,209.16,209.29,208.89,209.25,17098.0,204.0585,204.1854,203.7951,204.1463,17098.0
2024-11-27 12:25:00,209.27,209.52,209.27,209.5,4961.0,204.1659,204.4098,204.1659,204.3903,4961.0
2024-11-27 12:30:00,209.48,209.51,209.19,209.27,5946.0,204.3707,204.4,204.0878,204.1659,5946.0
2024-11-27 12:35:00,209.23,209.26,209.12,209.25,5316.0,204.1268,204.1561,204.0195,204.1463,5316.0
2024-11-27 12:40:00,209.21,209.27,209.19,209.21,1312.0,204.1073,204.1659,204.0878,204.1073,1312.0
2024-11-27 12:45:00,209.21,209.27,209.0,209.12,8595.0,204.1073,204.1659,203.9024,204.0195,8595.0
2024-11-27 12:50:00,209.11,209.19,209.1,209.16,1550.0,204.0098,204.0878,204.0,204.0585,1550.0
2024-11-27 12:55:00,209.16,209.16,209.06,209.1,2488.0,204.0585,204.0585,203.961,204.0,2488.0
2024-11-27 13:00:00,209.06,209.13,209.05,209.13,2975.0,203.961,204.0293,203.9512,204.0293,2975.0
2024-11-27 13:05:00,209.11,209.13,208.85,209.01,35422.0,204.0098,204.0293,203.7561,203.9122,35422.0
2024-11-27 13:10:00,209.01,209.01,208.87,208.94,6710.0,203.9122,203.9122,203.7756,203.8439,6710.0
2024-11-27 13:15:00,208.92,208.98,208.6,208.65,26102.0,203.8244,203.8829,203.5122,203.561,26102.0
2024-11-27 13:20:00,208.61,208.83,208.48,208.53,12296.0,203.522,203.7366,203.3951,203.4439,12296.0
2024-11-27 13:25:00,208.53,208.53,208.45,208.45,1719.0,203.4439,203.4439,203.3659,203.3659,1719.0
2024-11-27 13:30:00,208.45,208.58,208.43,208.55,8574.0,203.3659,203.4927,203.3463,203.4634,8574.0
2024-11-27 13:35:00,208.53,208.6,208.45,208.52,20891.0,203.4439,203.5122,203.3659,203.4342,20891.0
2024-11-27 13:40:00,208.52,208.55,208.46,208.52,6653.0,203.4342,203.4634,203.3756,203.4342,6653.0
2024-11-27 13:45:00,208.5,208.51,208.4,208.49,12373.0,203.4146,203.4244,203.3171,203.4049,12373.0
2024-11-27 13:50:00,208.49,208.59,208.44,208.56,11285.0,203.4049,203.5024,203.3561,203.4732,11285.0
2024-11-27 13:55:00,208.56,208.64,208.17,208.23,10095.0,203.4732,203.5512,203.0927,203.1512,10095.0
2024-11-27 14:00:00,208.2,208.22,208.14,208.15,1619.0,203.122,203.1415,203.0634,203.0732,1619.0
2024-11-27 14:05:00,208.15,208.19,207.95,208.14,3620.0,203.0732,203.1122,202.8781,203.0634,3620.0
2024-11-27 14:10:00,208.14,208.21,208.03,208.21,7665.0,203.0634,203.1317,202.9561,203.1317,7665.0
2024-11-27 14:15:00,208.14,208.38,208.07,208.31,9045.0,203.0634,203.2976,202.9951,203.2293,9045.0
2024-11-27 14:20:00,208.31,208.52,208.25,208.51,9838.0,203.2293,203.4342,203.1707,203.4244,9838.0
2024-11-27 14:25:00,208.53,208.67,208.51,208.64,20690.0,203.4439,203.5805,203.4244,203.5512,20690.0
2024-11-27 14:30:00,208.65,208.74,208.53,208.56,14517.0,203.561,203.6488,203.4439,203.4732,14517.0
2024-11-27 14:35:00,208.58,208.66,208.55,208.62,6259.0,203.4927,203.5707,203.4634,203.5317,6259.0
2024-11-27 14:40:00,208.62,208.72,208.59,208.71,5985.0,203.5317,203.6293,203.5024,203.6195,5985.0
2024-11-27 14:45:00,208.71,208.76,208.64,208.76,5783.0,203.6195,203.6683,203.5512,203.6683,5783.0
2024-11-27 14:50:00,208.74,208.83,208.7,208.8,10409.0,203.6488,203.7366,203.6098,203.7073,10409.0
2024-11-27 14:55:00,208.8,208.9,208.79,208.8,10128.0,203.7073,203.8049,203.6976,203.7073,10128.0
2024-11-27 15:00:00,208.82,208.89,208.77,208.85,12907.0,203.7268,203.7951,203.6781,203.7561,12907.0
2024-11-27 15:05:00,208.82,208.93,208.76,208.93,6683.0,203.7268,203.8342,203.6683,203.8342,6683.0
2024-11-27 15:10:00,208.92,209.05,208.88,209.02,4296.0,203.8244,203.9512,203.7854,203.922,4296.0
2024-11-27 15:15:00,209.05,209.13,209.01,209.11,5133.0,203.9512,204.0293,203.9122,204.0098,5133.0
2024-11-27 15:20:00,209.16,209.27,209.11,209.22,6805.0,204.0585,204.1659,204.0098,204.1171,6805.0
2024-11-27 15:25:00,209.22,209.26,209.15,209.2,7422.0,204.1171,204.1561,204.0488,204.0976,7422.0
2024-11-27 15:30:00,209.2,209.26,209.19,209.24,5036.0,204.0976,204.1561,204.0878,204.1366,5036.0
2024-11-27 15:35:00,209.22,209.26,209.11,209.15,15857.0,204.1171,204.1561,204.0098,204.0488,15857.0
2024-11-27 15:40:00,209.18,209.24,209.11,209.19,10786.0,204.0781,204.1366,204.0098,204.0878,10786.0
2024-11-27 15:45:00,209.17,209.25,209.13,209.2,13251.0,204.0683,204.1463,204.0293,204.0976,13251.0
2024-11-27 15:50:00,209.22,209.36,209.19,209.28,17718.0,204.1171,204.2537,204.0878,204.1756,17718.0
2024-11-27 15:55:00,209.28,209.31,209.07,209.3,115162.0,204.1756,204.2049,203.9707,204.1951,115162.0
2024-11-29 09:30:00,209.3,209.7,208.26,208.94,61333.0,204.1951,204.5854,203.1805,203.8439,61333.0
2024-11-29 09:35:00,209.14,209.19,207.53,208.27,16687.0,204.039,204.0878,202.4683,203.1903,16687.0
2024-11-29 09:40:00,208.27,208.61,207.75,207.92,9747.0,203.1903,203.522,202.6829,202.8488,9747.0
2024-11-29 09:45:00,208.06,208.65,208.06,208.56,14620.0,202.9854,203.561,202.9854,203.4732,14620.0
2024-11-29 09:50:00,208.65,208.85,208.49,208.56,14616.0,203.561,203.7561,203.4049,203.4732,14616.0
2024-11-29 09:55:00,208.56,208.85,208.39,208.6,16966.0,203.4732,203.7561,203.3073,203.5122,16966.0
2024-11-29 10:00:00,208.57,209.15,208.57,209.0,12209.0,203.4829,204.0488,203.4829,203.9024,12209.0
2024-11-29 10:05:00,208.81,209.11,208.54,208.69,12748.0,203.7171,204.0098,203.4537,203.6,12748.0
2024-11-29 10:10:00,208.6,208.75,208.44,208.6,19899.0,203.5122,203.6585,203.3561,203.5122,19899.0
2024-11-29 10:15:00,208.59,208.7,208.4,208.41,11455.0,203.5024,203.6098,203.3171,203.3268,11455.0
2024-11-29 10:20:00,208.41,208.99,208.39,208.85,10551.0,203.3268,203.8927,203.3073,203.7561,10551.0
2024-11-29 10:25:00,208.8,208.99,208.78,208.92,4925.0,203.7073,203.8927,203.6878,203.8244,4925.0
2024-11-29 10:30:00,208.92,209.15,208.78,209.11,14002.0,203.8244,204.0488,203.6878,204.0098,14002.0
2024-11-29 10:35:00,209.11,209.23,208.97,209.07,11690.0,204.0098,204.1268,203.8732,203.9707,11690.0
2024-11-29 10:40:00,209.07,209.07,208.87,208.94,9588.0,203.9707,203.9707,203.7756,203.8439,9588.0
2024-11-29 10:45:00,208.88,209.05,208.88,208.96,10604.0,203.7854,203.9512,203.7854,203.8634,10604.0
2024-11-29 10:50:00,208.96,209.06,208.72,209.05,11136.0,203.8634,203.961,203.6293,203.9512,11136.0
2024-11-29 10:55:00,209.0,209.32,208.94,209.3,14771.0,203.9024,204.2146,203.8439,204.1951,14771.0
2024-11-29 11:00:00,209.32,209.33,208.86,208.91,41127.0,204.2146,204.2244,203.7659,203.8146,41127.0
2024-11-29 11:05:00,208.98,209.32,208.97,209.13,6274.0,203.8829,204.2146,203.8732,204.0293,6274.0
2024-11-29 11:10:00,209.11,209.11,208.9,208.96,19970.0,204.0098,204.0098,203.8049,203.8634,19970.0
2024-11-29 11:15:00,208.92,209.2,208.92,209.2,5031.0,203.8244,204.0976,203.8244,204.0976,5031.0
2024-11-29 11:20:00,209.1,209.25,209.0,209.23,12431.0,204.0,204.1463,203.9024,204.1268,12431.0
2024-11-29 11:25:00,209.18,209.3,209.15,209.28,9391.0,204.0781,204.1951,204.0488,204.1756,9391.0
2024-11-29 11:30:00,209.25,209.4,209.23,209.33,16390.0,204.1463,204.2927,204.1268,204.2244,16390.0
2024-11-29 11:35:00,209.34,209.41,209.27,209.31,8110.0,204.2342,204.3024,204.1659,204.2049,8110.0
2024-11-29 11:40:00,209.36,209.4,209.22,209.25,16939.0,204.2537,204.2927,204.1171,204.1463,16939.0
2024-11-29 11:45:00,209.32,209.41,208.93,209.02,17740.0,204.2146,204.3024,203.8342,203.922,17740.0
2024-11-29 11:50:00,209.0,209.1,208.94,209.02,8246.0,203.9024,204.0,203.8439,203.922,8246.0
2024-11-29 11:55:00,209.02,209.21,208.95,209.1,8357.0,203.922,204.1073,203.8537,204.0,8357.0
2024-11-29 12:00:00,209.15,209.32,209.1,209.26,14928.0,204.0488,204.2146,204.0,204.1561,14928.0
2024-11-29 12:05:00,209.35,209.37,209.23,209.25,9501.0,204.2439,204.2634,204.1268,204.1463,9501.0
2024-11-29 12:10:00,209.3,209.43,209.1,209.37,35142.0,204.1951,204.322,204.0,204.2634,35142.0
2024-11-29 12:15:00,209.13,209.24,208.99,209.16,17609.0,204.0293,204.1366,203.8927,204.0585,17609.0
2024-11-29 12:20:00,209.25,209.29,209.1,209.11,11095.0,204.1463,204.1854,204.0,204.0098,11095.0
2024-11-29 12:25:00,209.17,209.24,208.85,209.0,21419.0,204.0683,204.1366,203.7561,203.9024,21419.0
2024-11-29 12:30:00,209.0,209.25,208.94,209.2,30319.0,203.9024,204.1463,203.8439,204.0976,30319.0
2024-11-29 12:35:00,209.18,209.45,209.18,209.38,13836.0,204.0781,204.3415,204.0781,204.2732,13836.0
2024-11-29 12:40:00,209.37,209.38,209.18,209.33,8051.0,204.2634,204.2732,204.0781,204.2244,8051.0
2024-11-29 12:45:00,209.32,209.77,209.31,209.67,16547.0,204.2146,204.6537,204.2049,204.5561,16547.0
2024-11-29 12:50:00,209.65,209.65,208.86,209.0,49519.0,204.5366,204.5366,203.7659,203.9024,49519.0
2024-11-29 12:55:00,209.02,209.14,208.23,209.14,230638.0,203.922,204.039,203.1512,204.039,230638.0
2024-12-02 09:30:00,207.54,208.39,206.53,206.53,49606.0,202.4781,203.3073,201.4927,201.4927,49606.0
2024-12-02 09:35:00,206.92,206.92,205.71,205.71,30313.0,201.8732,201.8732,200.6927,200.6927,30313.0
2024-12-02 09:40:00,205.9,206.74,205.9,206.32,21669.0,200.8781,201.6976,200.8781,201.2878,21669.0
2024-12-02 09:45:00,206.24,206.63,206.24,206.56,14061.0,201.2098,201.5903,201.2098,201.522,14061.0
2024-12-02 09:50:00,206.5,206.67,206.24,206.3,35129.0,201.4634,201.6293,201.2098,201.2683,35129.0
2024-12-02 09:55:00,206.37,206.6,206.2,206.41,16323.0,201.3366,201.561,201.1707,201.3756,16323.0
2024-12-02 10:00:00,206.35,206.41,206.0,206.37,30443.0,201.3171,201.3756,200.9756,201.3366,30443.0
2024-12-02 10:05:00,206.25,206.61,206.25,206.46,5619.0,201.2195,201.5707,201.2195,201.4244,5619.0
2024-12-02 10:10:00,206.49,206.56,206.23,206.33,27922.0,201.4537,201.522,201.2,201.2976,27922.0
2024-12-02 10:15:00,206.35,206.76,206.35,206.67,6874.0,201.3171,201.7171,201.3171,201.6293,6874.0
2024-12-02 10:20:00,206.73,207.13,206.72,207.13,10175.0,201.6878,202.0781,201.6781,202.0781,10175.0
2024-12-02 10:25:00,207.06,207.15,206.86,207.03,16442.0,202.0098,202.0976,201.8146,201.9805,16442.0
2024-12-02 10:30:00,207.03,207.25,207.03,207.13,16064.0,201.9805,202.1951,201.9805,202.0781,16064.0
2024-12-02 10:35:00,207.12,207.26,206.84,207.26,5200.0,202.0683,202.2049,201.7951,202.2049,5200.0
2024-12-02 10:40:00,207.26,207.43,207.16,207.42,9232.0,202.2049,202.3707,202.1073,202.361,9232.0
2024-12-02 10:45:00,207.44,207.82,207.38,207.7,6465.0,202.3805,202.7512,202.322,202.6342,6465.0
2024-12-02 10:50:00,207.7,207.88,207.68,207.76,9515.0,202.6342,202.8098,202.6146,202.6927,9515.0
2024-12-02 10:55:00,207.73,207.75,207.49,207.71,14858.0,202.6634,202.6829,202.4293,202.6439,14858.0
2024-12-02 11:00:00,207.62,207.64,207.35,207.5,14194.0,202.5561,202.5756,202.2927,202.439,14194.0
2024-12-02 11:05:00,207.5,207.81,207.48,207.71,17812.0,202.439,202.7415,202.4195,202.6439,17812.0
2024-12-02 11:10:00,207.71,207.97,207.36,207.47,24348.0,202.6439,202.8976,202.3024,202.4098,24348.0
2024-12-02 11:15:00,207.55,207.83,207.51,207.76,9409.0,202.4878,202.761,202.4488,202.6927,9409.0
2024-12-02 11:20:00,207.55,207.83,207.55,207.78,17216.0,202.4878,202.761,202.4878,202.7122,17216.0
2024-12-02 11:25:00,207.73,207.8,207.63,207.72,13068.0,202.6634,202.7317,202.5659,202.6537,13068.0
2024-12-02 11:30:00,207.69,207.73,207.51,207.56,15810.0,202.6244,202.6634,202.4488,202.4976,15810.0
2024-12-02 11:35:00,207.54,207.6,207.41,207.49,5706.0,202.4781,202.5366,202.3512,202.4293,5706.0
2024-12-02 11:40:00,207.49,207.73,207.43,207.67,4188.0,202.4293,202.6634,202.3707,202.6049,4188.0
2024-12-02 11:45:00,207.67,207.98,207.62,207.94,15908.0,202.6049,202.9073,202.5561,202.8683,15908.0
2024-12-02 11:50:00,207.94,208.03,207.9,207.95,10825.0,202.8683,202.9561,202.8293,202.8781,10825.0
2024-12-02 11:55:00,207.94,208.1,207.94,208.05,3082.0,202.8683,203.0244,202.8683,202.9756,3082.0
2024-12-02 12:00:00,208.06,208.12,207.82,207.96,15817.0,202.9854,203.0439,202.7512,202.8878,15817.0
2024-12-02 12:05:00,207.94,208.16,207.93,208.06,4218.0,202.8683,203.0829,202.8585,202.9854,4218.0
2024-12-02 12:10:00,208.07,208.17,207.92,208.09,7630.0,202.9951,203.0927,202.8488,203.0146,7630.0
2024-12-02 12:15:00,208.08,208.25,207.99,208.25,12794.0,203.0049,203.1707,202.9171,203.1707,12794.0
2024-12-02 12:20:00,208.21,208.41,208.2,208.36,10289.0,203.1317,203.3268,203.122,203.2781,10289.0
2024-12-02 12:25:00,208.37,208.51,208.32,208.47,9121.0,203.2878,203.4244,203.239,203.3854,9121.0
2024-12-02 12:30:00,208.47,208.51,208.05,208.2,45387.0,203.3854,203.4244,202.9756,203.122,45387.0
2024-12-02 12:35:00,208.09,208.11,207.4,207.41,66862.0,203.0146,203.0342,202.3415,202.3512,66862.0
2024-12-02 12:40:00,207.38,207.6,207.33,207.4,4795.0,202.322,202.5366,202.2732,202.3415,4795.0
2024-12-02 12:45:00,207.33,207.5,207.32,207.41,4883.0,202.2732,202.439,202.2634,202.3512,4883.0
2024-12-02 12:50:00,207.41,207.61,207.4,207.6,6393.0,202.3512,202.5463,202.3415,202.5366,6393.0
2024-12-02 12:55:00,207.62,207.69,207.52,207.62,8141.0,202.5561,202.6244,202.4585,202.5561,8141.0
2024-12-02 13:00:00,207.59,207.69,207.58,207.65,1298.0,202.5268,202.6244,202.5171,202.5854,1298.0
2024-12-02 13:05:00,207.65,207.7,207.55,207.58,7354.0,202.5854,202.6342,202.4878,202.5171,7354.0
2024-12-02 13:10:00,207.56,207.75,207.54,207.74,6825.0,202.4976,202.6829,202.4781,202.6732,6825.0
2024-12-02 13:15:00,207.76,207.85,207.67,207.77,7523.0,202.6927,202.7805,202.6049,202.7024,7523.0
2024-12-02 13:20:00,207.82,207.91,207.73,207.89,9325.0,202.7512,202.839,202.6634,202.8195,9325.0
2024-12-02 13:25:00,207.84,207.91,207.65,207.71,7694.0,202.7707,202.839,202.5854,202.6439,7694.0
2024-12-02 13:30:00,207.77,207.79,207.67,207.67,4310.0,202.7024,202.722,202.6049,202.6049,4310.0
2024-12-02 13:35:00,207.62,207.62,207.41,207.55,6121.0,202.5561,202.5561,202.3512,202.4878,6121.0
2024-12-02 13:40:00,207.52,207.55,207.37,207.38,5277.0,202.4585,202.4878,202.3122,202.322,5277.0
2024-12-02 13:45:00,207.32,207.65,207.32,207.65,10723.0,202.2634,202.5854,202.2634,202.5854,10723.0
2024-12-02 13:50:00,207.7,207.7,207.46,207.46,8599.0,202.6342,202.6342,202.4,202.4,8599.0
2024-12-02 13:55:00,207.46,207.56,207.45,207.5,8118.0,202.4,202.4976,202.3903,202.439,8118.0
2024-12-02 14:00:00,207.45,207.5,207.33,207.38,9685.0,202.3903,202.439,202.2732,202.322,9685.0
2024-12-02 14:05:00,207.36,207.41,207.25,207.31,29299.0,202.3024,202.3512,202.1951,202.2537,29299.0
2024-12-02 14:10:00,207.35,207.46,207.31,207.33,7873.0,202.2927,202.4,202.2537,202.2732,7873.0
2024-12-02 14:15:00,207.33,207.34,207.04,207.12,16511.0,202.2732,202.2829,201.9903,202.0683,16511.0
2024-12-02 14:20:00,207.2,207.27,207.12,207.27,11553.0,202.1463,202.2146,202.0683,202.2146,11553.0
2024-12-02 14:25:00,207.28,207.42,207.24,207.38,6321.0,202.2244,202.361,202.1854,202.322,6321.0
2024-12-02 14:30:00,207.31,207.46,207.28,207.46,10322.0,202.2537,202.4,202.2244,202.4,10322.0
2024-12-02 14:35:00,207.45,207.61,207.42,207.61,4023.0,202.3903,202.5463,202.361,202.5463,4023.0
2024-12-02 14:40:00,207.6,207.68,207.52,207.58,7016.0,202.5366,202.6146,202.4585,202.5171,7016.0
2024-12-02 14:45:00,207.62,207.67,207.56,207.66,6814.0,202.5561,202.6049,202.4976,202.5951,6814.0
2024-12-02 14:50:00,207.61,207.65,207.42,207.57,20777.0,202.5463,202.5854,202.361,202.5073,20777.0
2024-12-02 14:55:00,207.62,207.62,207.16,207.3,18407.0,202.5561,202.5561,202.1073,202.2439,18407.0
2024-12-02 15:00:00,207.23,207.3,207.1,207.23,7363.0,202.1756,202.2439,202.0488,202.1756,7363.0
2024-12-02 15:05:00,207.23,207.37,207.15,207.18,18077.0,202.1756,202.3122,202.0976,202.1268,18077.0
2024-12-02 15:10:00,207.2,207.32,207.19,207.25,12686.0,202.1463,202.2634,202.1366,202.1951,12686.0
2024-12-02 15:15:00,207.22,207.39,207.0,207.0,31026.0,202.1659,202.3317,201.9512,201.9512,31026.0
2024-12-02 15:20:00,207.0,207.26,207.0,207.18,14040.0,201.9512,202.2049,201.9512,202.1268,14040.0
2024-12-02 15:25:00,207.24,207.41,207.16,207.39,12008.0,202.1854,202.3512,202.1073,202.3317,12008.0
2024-12-02 15:30:00,207.36,207.4,207.19,207.21,26579.0,202.3024,202.3415,202.1366,202.1561,26579.0
2024-12-02 15:35:00,207.17,207.22,206.99,207.14,20741.0,202.1171,202.1659,201.9415,202.0878,20741.0
2024-12-02 15:40:00,207.09,207.11,206.61,206.65,64604.0,202.039,202.0585,201.5707,201.6098,64604.0
2024-12-02 15:45:00,206.62,206.75,206.42,206.54,42652.0,201.5805,201.7073,201.3854,201.5024,42652.0
2024-12-02 15:50:00,206.6,207.14,206.5,206.99,25658.0,201.561,202.0878,201.4634,201.9415,25658.0
2024-12-02 15:55:00,206.99,207.36,206.91,207.33,186001.0,201.9415,202.3024,201.8634,202.2732,186001.0
2024-12-03 09:30:00,208.43,209.37,207.71,209.17,43010.0,203.3463,204.2634,202.6439,204.0683,43010.0
2024-12-03 09:35:00,208.75,208.8,207.86,208.1,5124.0,203.6585,203.7073,202.7903,203.0244,5124.0
2024-12-03 09:40:00,207.76,208.18,207.69,207.7,6105.0,202.6927,203.1024,202.6244,202.6342,6105.0
2024-12-03 09:45:00,207.7,208.35,207.57,207.87,53510.0,202.6342,203.2683,202.5073,202.8,53510.0
2024-12-03 09:50:00,207.72,208.43,207.71,208.43,11508.0,202.6537,203.3463,202.6439,203.3463,11508.0
2024-12-03 09:55:00,208.2,208.55,207.86,207.86,16508.0,203.122,203.4634,202.7903,202.7903,16508.0
2024-12-03 10:00:00,208.05,208.13,207.47,207.64,30114.0,202.9756,203.0537,202.4098,202.5756,30114.0
2024-12-03 10:05:00,207.65,207.84,207.47,207.77,30770.0,202.5854,202.7707,202.4098,202.7024,30770.0
2024-12-03 10:10:00,207.83,207.99,207.63,207.91,22897.0,202.761,202.9171,202.5659,202.839,22897.0
2024-12-03 10:15:00,207.99,208.26,207.83,207.97,15740.0,202.9171,203.1805,202.761,202.8976,15740.0
2024-12-03 10:20:00,207.97,208.13,207.95,208.06,13018.0,202.8976,203.0537,202.8781,202.9854,13018.0
2024-12-03 10:25:00,208.0,208.15,207.9,208.0,5086.0,202.9268,203.0732,202.8293,202.9268,5086.0
2024-12-03 10:30:00,208.0,208.18,207.93,208.16,19085.0,202.9268,203.1024,202.8585,203.0829,19085.0
2024-12-03 10:35:00,208.16,208.45,208.16,208.39,8416.0,203.0829,203.3659,203.0829,203.3073,8416.0
2024-12-03 10:40:00,208.33,208.42,208.13,208.4,4034.0,203.2488,203.3366,203.0537,203.3171,4034.0
2024-12-03 10:45:00,208.38,208.57,208.38,208.46,4676.0,203.2976,203.4829,203.2976,203.3756,4676.0
2024-12-03 10:50:00,208.42,208.59,208.32,208.54,8138.0,203.3366,203.5024,203.239,203.4537,8138.0
2024-12-03 10:55:00,208.52,208.52,208.31,208.31,3985.0,203.4342,203.4342,203.2293,203.2293,3985.0
2024-12-03 11:00:00,208.37,208.68,208.29,208.51,12942.0,203.2878,203.5903,203.2098,203.4244,12942.0
2024-12-03 11:05:00,208.47,208.6,208.4,208.55,4961.0,203.3854,203.5122,203.3171,203.4634,4961.0
2024-12-03 11:10:00,208.45,208.64,208.38,208.62,5642.0,203.3659,203.5512,203.2976,203.5317,5642.0
2024-12-03 11:15:00,208.65,208.74,208.39,208.43,6685.0,203.561,203.6488,203.3073,203.3463,6685.0
2024-12-03 11:20:00,208.43,208.93,208.42,208.93,54031.0,203.3463,203.8342,203.3366,203.8342,54031.0
2024-12-03 11:25:00,208.92,209.06,208.91,208.91,7634.0,203.8244,203.961,203.8146,203.8146,7634.0
2024-12-03 11:30:00,208.96,209.3,208.95,209.26,12768.0,203.8634,204.1951,203.8537,204.1561,12768.0
2024-12-03 11:35:00,209.15,209.26,209.11,209.23,5176.0,204.0488,204.1561,204.0098,204.1268,5176.0
2024-12-03 11:40:00,209.23,209.23,208.96,209.02,6267.0,204.1268,204.1268,203.8634,203.922,6267.0
2024-12-03 11:45:00,209.03,209.08,208.92,209.0,42828.0,203.9317,203.9805,203.8244,203.9024,42828.0
2024-12-03 11:50:00,209.0,209.0,208.43,208.56,15316.0,203.9024,203.9024,203.3463,203.4732,15316.0
2024-12-03 11:55:00,208.56,208.57,208.11,208.13,33843.0,203.4732,203.4829,203.0342,203.0537,33843.0
2024-12-03 12:00:00,208.08,208.24,208.0,208.17,19322.0,203.0049,203.161,202.9268,203.0927,19322.0
2024-12-03 12:05:00,208.19,208.38,208.18,208.35,7269.0,203.1122,203.2976,203.1024,203.2683,7269.0
2024-12-03 12:10:00,208.36,208.36,207.98,207.99,31440.0,203.2781,203.2781,202.9073,202.9171,31440.0
2024-12-03 12:15:00,208.0,208.22,207.96,208.09,17677.0,202.9268,203.1415,202.8878,203.0146,17677.0
2024-12-03 12:20:00,208.09,208.39,208.09,208.28,12745.0,203.0146,203.3073,203.0146,203.2,12745.0
2024-12-03 12:25:00,208.27,208.47,208.27,208.41,6435.0,203.1903,203.3854,203.1903,203.3268,6435.0
2024-12-03 12:30:00,208.48,208.81,208.48,208.81,6043.0,203.3951,203.7171,203.3951,203.7171,6043.0
2024-12-03 12:35:00,208.75,208.78,208.56,208.63,5881.0,203.6585,203.6878,203.4732,203.5415,5881.0
2024-12-03 12:40:00,208.7,208.95,208.7,208.92,7485.0,203.6098,203.8537,203.6098,203.8244,7485.0
2024-12-03 12:45:00,208.92,209.03,208.77,208.97,13264.0,203.8244,203.9317,203.6781,203.8732,13264.0
2024-12-03 12:50:00,208.98,209.05,208.94,208.99,7191.0,203.8829,203.9512,203.8439,203.8927,7191.0
2024-12-03 12:55:00,209.0,209.0,208.74,208.82,3611.0,203.9024,203.9024,203.6488,203.7268,3611.0
2024-12-03 13:00:00,208.77,208.81,208.72,208.74,24067.0,203.6781,203.7171,203.6293,203.6488,24067.0
2024-12-03 13:05:00,208.63,208.73,208.44,208.63,14352.0,203.5415,203.639,203.3561,203.5415,14352.0
2024-12-03 13:10:00,208.64,208.75,208.57,208.68,75294.0,203.5512,203.6585,203.4829,203.5903,75294.0
2024-12-03 13:15:00,208.67,208.86,208.65,208.77,12804.0,203.5805,203.7659,203.561,203.6781,12804.0
2024-12-03 13:20:00,208.76,208.82,208.72,208.76,4882.0,203.6683,203.7268,203.6293,203.6683,4882.0
2024-12-03 13:25:00,208.78,209.03,208.73,208.93,5207.0,203.6878,203.9317,203.639,203.8342,5207.0
2024-12-03 13:30:00,208.81,208.81,208.43,208.57,2719.0,203.7171,203.7171,203.3463,203.4829,2719.0
2024-12-03 13:35:00,208.53,208.64,208.48,208.48,3982.0,203.4439,203.5512,203.3951,203.3951,3982.0
2024-12-03 13:40:00,208.36,208.53,208.35,208.48,3917.0,203.2781,203.4439,203.2683,203.3951,3917.0
2024-12-03 13:45:00,208.52,208.52,208.42,208.46,3406.0,203.4342,203.4342,203.3366,203.3756,3406.0
2024-12-03 13:50:00,208.4,208.41,208.23,208.29,3248.0,203.3171,203.3268,203.1512,203.2098,3248.0
2024-12-03 13:55:00,208.21,208.38,208.21,208.34,4651.0,203.1317,203.2976,203.1317,203.2585,4651.0
2024-12-03 14:00:00,208.22,208.33,208.2,208.28,4741.0,203.1415,203.2488,203.122,203.2,4741.0
2024-12-03 14:05:00,208.25,208.42,208.24,208.39,5200.0,203.1707,203.3366,203.161,203.3073,5200.0
2024-12-03 14:10:00,208.39,208.39,208.21,208.31,4715.0,203.3073,203.3073,203.1317,203.2293,4715.0
2024-12-03 14:15:00,208.26,208.32,208.22,208.22,1992.0,203.1805,203.239,203.1415,203.1415,1992.0
2024-12-03 14:20:00,208.22,208.31,208.16,208.26,7491.0,203.1415,203.2293,203.0829,203.1805,7491.0
2024-12-03 14:25:00,208.26,208.31,208.12,208.29,19905.0,203.1805,203.2293,203.0439,203.2098,19905.0
2024-12-03 14:30:00,208.27,208.27,208.19,208.22,3478.0,203.1903,203.1903,203.1122,203.1415,3478.0
2024-12-03 14:35:00,208.22,208.3,208.15,208.2,12428.0,203.1415,203.2195,203.0732,203.122,12428.0
2024-12-03 14:40:00,208.17,208.22,207.98,207.98,4961.0,203.0927,203.1415,202.9073,202.9073,4961.0
2024-12-03 14:45:00,207.99,208.15,207.99,208.15,3487.0,202.9171,203.0732,202.9171,203.0732,3487.0
2024-12-03 14:50:00,208.16,208.37,208.16,208.23,31617.0,203.0829,203.2878,203.0829,203.1512,31617.0
2024-12-03 14:55:00,208.23,208.25,207.96,207.96,5379.0,203.1512,203.1707,202.8878,202.8878,5379.0
2024-12-03 15:00:00,207.95,208.03,207.83,207.84,27336.0,202.8781,202.9561,202.761,202.7707,27336.0
2024-12-03 15:05:00,207.81,208.2,207.8,208.15,16208.0,202.7415,203.122,202.7317,203.0732,16208.0
2024-12-03 15:10:00,208.09,208.09,207.85,207.86,16184.0,203.0146,203.0146,202.7805,202.7903,16184.0
2024-12-03 15:15:00,207.86,208.01,207.81,207.99,20206.0,202.7903,202.9366,202.7415,202.9171,20206.0
2024-12-03 15:20:00,208.0,208.04,207.75,207.75,18432.0,202.9268,202.9659,202.6829,202.6829,18432.0
2024-12-03 15:25:00,207.75,207.89,207.7,207.72,8663.0,202.6829,202.8195,202.6342,202.6537,8663.0
2024-12-03 15:30:00,207.77,207.82,207.72,207.76,23205.0,202.7024,202.7512,202.6537,202.6927,23205.0
2024-12-03 15:35:00,207.77,207.8,207.39,207.53,18991.0,202.7024,202.7317,202.3317,202.4683,18991.0
2024-12-03 15:40:00,207.56,207.57,207.36,207.43,14823.0,202.4976,202.5073,202.3024,202.3707,14823.0
2024-12-03 15:45:00,207.42,207.56,207.35,207.41,26161.0,202.361,202.4976,202.2927,202.3512,26161.0
2024-12-03 15:50:00,207.29,207.31,207.1,207.2,21884.0,202.2342,202.2537,202.0488,202.1463,21884.0
2024-12-03 15:55:00,207.17,207.82,206.53,207.8,356083.0,202.1171,202.7512,201.4927,202.7317,356083.0
2024-12-04 09:30:00,206.53,207.94,206.27,207.39,49472.0,201.4927,202.8683,201.239,202.3317,49472.0
2024-12-04 09:35:00,207.86,207.86,206.82,206.9,22586.0,202.7903,202.7903,201.7756,201.8537,22586.0
2024-12-04 09:40:00,206.84,207.59,206.53,206.53,26270.0,201.7951,202.5268,201.4927,201.4927,26270.0
2024-12-04 09:45:00,206.7,206.81,205.79,205.8,20032.0,201.6585,201.7659,200.7707,200.7805,20032.0
2024-12-04 09:50:00,205.98,206.5,205.92,206.42,19761.0,200.9561,201.4634,200.8976,201.3854,19761.0
2024-12-04 09:55:00,206.4,206.49,205.98,206.02,7992.0,201.3659,201.4537,200.9561,200.9951,7992.0
2024-12-04 10:00:00,206.24,206.49,205.27,205.46,16956.0,201.2098,201.4537,200.2634,200.4488,16956.0
2024-12-04 10:05:00,205.33,205.51,205.12,205.38,53762.0,200.322,200.4976,200.1171,200.3707,53762.0
2024-12-04 10:10:00,205.27,205.33,204.67,204.95,40899.0,200.2634,200.322,199.6781,199.9512,40899.0
2024-12-04 10:15:00,204.83,205.64,204.82,205.44,40036.0,199.8342,200.6244,199.8244,200.4293,40036.0
2024-12-04 10:20:00,205.49,205.52,205.21,205.36,49295.0,200.4781,200.5073,200.2049,200.3512,49295.0
2024-12-04 10:25:00,205.4,205.5,205.31,205.42,11778.0,200.3903,200.4878,200.3024,200.4098,11778.0
2024-12-04 10:30:00,205.43,205.51,205.11,205.17,36803.0,200.4195,200.4976,200.1073,200.1659,36803.0
2024-12-04 10:35:00,205.17,205.35,205.13,205.18,26693.0,200.1659,200.3415,200.1268,200.1756,26693.0
2024-12-04 10:40:00,205.19,205.31,205.07,205.17,35401.0,200.1854,200.3024,200.0683,200.1659,35401.0
2024-12-04 10:45:00,205.16,205.33,205.09,205.25,17173.0,200.1561,200.322,200.0878,200.2439,17173.0
2024-12-04 10:50:00,205.25,205.3,205.01,205.19,28476.0,200.2439,200.2927,200.0098,200.1854,28476.0
2024-12-04 10:55:00,205.24,205.29,204.84,204.91,39478.0,200.2342,200.2829,199.8439,199.9122,39478.0
2024-12-04 11:00:00,204.93,205.09,204.9,205.04,8809.0,199.9317,200.0878,199.9024,200.039,8809.0
2024-12-04 11:05:00,204.95,205.03,204.75,204.84,14859.0,199.9512,200.0293,199.7561,199.8439,14859.0
2024-12-04 11:10:00,204.89,204.96,204.79,204.94,9537.0,199.8927,199.961,199.7951,199.9415,9537.0
2024-12-04 11:15:00,204.91,205.04,204.77,204.98,8870.0,199.9122,200.039,199.7756,199.9805,8870.0
2024-12-04 11:20:00,205.04,205.61,205.02,205.56,16900.0,200.039,200.5951,200.0195,200.5463,16900.0
2024-12-04 11:25:00,205.62,205.68,204.96,204.97,31388.0,200.6049,200.6634,199.961,199.9707,31388.0
2024-12-04 11:30:00,205.09,205.47,204.98,205.45,10860.0,200.0878,200.4585,199.9805,200.439,10860.0
2024-12-04 11:35:00,205.4,205.47,205.19,205.22,40730.0,200.3903,200.4585,200.1854,200.2146,40730.0
2024-12-04 11:40:00,205.22,205.31,205.03,205.14,5021.0,200.2146,200.3024,200.0293,200.1366,5021.0
2024-12-04 11:45:00,205.15,205.33,205.14,205.21,6723.0,200.1463,200.322,200.1366,200.2049,6723.0
2024-12-04 11:50:00,205.23,205.48,205.2,205.44,10054.0,200.2244,200.4683,200.1951,200.4293,10054.0
2024-12-04 11:55:00,205.45,205.6,205.3,205.37,50837.0,200.439,200.5854,200.2927,200.361,50837.0
2024-12-04 12:00:00,205.49,205.58,205.22,205.37,79749.0,200.4781,200.5659,200.2146,200.361,79749.0
2024-12-04 12:05:00,205.34,205.65,205.31,205.65,10315.0,200.3317,200.6342,200.3024,200.6342,10315.0
2024-12-04 12:10:00,205.63,205.67,205.48,205.59,4904.0,200.6146,200.6537,200.4683,200.5756,4904.0
2024-12-04 12:15:00,205.59,205.76,205.56,205.75,16907.0,200.5756,200.7415,200.5463,200.7317,16907.0
2024-12-04 12:20:00,205.71,205.88,205.67,205.76,24878.0,200.6927,200.8585,200.6537,200.7415,24878.0
2024-12-04 12:25:00,205.76,205.93,205.75,205.86,3252.0,200.7415,200.9073,200.7317,200.839,3252.0
2024-12-04 12:30:00,205.86,206.05,205.82,205.87,8037.0,200.839,201.0244,200.8,200.8488,8037.0
2024-12-04 12:35:00,205.88,206.09,205.88,206.0,4480.0,200.8585,201.0634,200.8585,200.9756,4480.0
2024-12-04 12:40:00,206.0,206.11,205.93,206.02,4687.0,200.9756,201.0829,200.9073,200.9951,4687.0
2024-12-04 12:45:00,206.02,206.26,205.93,206.2,6413.0,200.9951,201.2293,200.9073,201.1707,6413.0
2024-12-04 12:50:00,206.31,206.58,206.21,206.47,4348.0,201.2781,201.5415,201.1805,201.4342,4348.0
2024-12-04 12:55:00,206.54,206.82,206.51,206.64,8649.0,201.5024,201.7756,201.4732,201.6,8649.0
2024-12-04 13:00:00,206.73,206.9,206.5,206.56,5512.0,201.6878,201.8537,201.4634,201.522,5512.0
2024-12-04 13:05:00,206.53,206.66,206.46,206.64,7157.0,201.4927,201.6195,201.4244,201.6,7157.0
2024-12-04 13:10:00,206.68,206.79,206.62,206.79,4250.0,201.639,201.7463,201.5805,201.7463,4250.0
2024-12-04 13:15:00,206.7,206.86,206.7,206.82,6196.0,201.6585,201.8146,201.6585,201.7756,6196.0
2024-12-04 13:20:00,206.74,206.86,206.62,206.66,17769.0,201.6976,201.8146,201.5805,201.6195,17769.0
2024-12-04 13:25:00,206.5,206.64,206.43,206.58,3504.0,201.4634,201.6,201.3951,201.5415,3504.0
2024-12-04 13:30:00,206.65,206.68,206.49,206.68,2956.0,201.6098,201.639,201.4537,201.639,2956.0
2024-12-04 13:35:00,206.68,206.82,206.62,206.68,5535.0,201.639,201.7756,201.5805,201.639,5535.0
2024-12-04 13:40:00,206.77,206.85,206.67,206.81,4195.0,201.7268,201.8049,201.6293,201.7659,4195.0
2024-12-04 13:45:00,206.71,206.77,206.58,206.77,3659.0,201.6683,201.7268,201.5415,201.7268,3659.0
2024-12-04 13:50:00,206.74,206.79,206.58,206.79,5161.0,201.6976,201.7463,201.5415,201.7463,5161.0
2024-12-04 13:55:00,206.78,206.94,206.7,206.84,12903.0,201.7366,201.8927,201.6585,201.7951,12903.0
2024-12-04 14:00:00,206.84,206.84,206.28,206.54,23778.0,201.7951,201.7951,201.2488,201.5024,23778.0
2024-12-04 14:05:00,206.56,206.58,206.43,206.44,4915.0,201.522,201.5415,201.3951,201.4049,4915.0
2024-12-04 14:10:00,206.5,206.74,206.49,206.7,9351.0,201.4634,201.6976,201.4537,201.6585,9351.0
2024-12-04 14:15:00,206.7,206.78,206.6,206.66,23578.0,201.6585,201.7366,201.561,201.6195,23578.0
2024-12-04 14:20:00,206.6,206.68,206.52,206.59,8000.0,201.561,201.639,201.4829,201.5512,8000.0
2024-12-04 14:25:00,206.61,206.97,206.6,206.93,13723.0,201.5707,201.922,201.561,201.8829,13723.0
2024-12-04 14:30:00,206.84,206.86,206.68,206.78,10018.0,201.7951,201.8146,201.639,201.7366,10018.0
2024-12-04 14:35:00,206.65,206.74,206.53,206.59,15457.0,201.6098,201.6976,201.4927,201.5512,15457.0
2024-12-04 14:40:00,206.58,206.64,206.48,206.5,5848.0,201.5415,201.6,201.4439,201.4634,5848.0
2024-12-04 14:45:00,206.46,206.61,206.35,206.42,23140.0,201.4244,201.5707,201.3171,201.3854,23140.0
2024-12-04 14:50:00,206.33,206.47,206.32,206.35,1890.0,201.2976,201.4342,201.2878,201.3171,1890.0
2024-12-04 14:55:00,206.46,206.63,206.43,206.59,6511.0,201.4244,201.5903,201.3951,201.5512,6511.0
2024-12-04 15:00:00,206.59,206.69,206.54,206.69,11569.0,201.5512,201.6488,201.5024,201.6488,11569.0
2024-12-04 15:05:00,206.65,206.76,206.59,206.7,18336.0,201.6098,201.7171,201.5512,201.6585,18336.0
2024-12-04 15:10:00,206.75,206.97,206.73,206.85,9685.0,201.7073,201.922,201.6878,201.8049,9685.0
2024-12-04 15:15:00,206.9,206.91,206.41,206.52,20174.0,201.8537,201.8634,201.3756,201.4829,20174.0
2024-12-04 15:20:00,206.56,206.82,206.56,206.8,10932.0,201.522,201.7756,201.522,201.7561,10932.0
2024-12-04 15:25:00,206.78,206.86,206.72,206.84,9699.0,201.7366,201.8146,201.6781,201.7951,9699.0
2024-12-04 15:30:00,206.85,207.05,206.81,206.94,10198.0,201.8049,202.0,201.7659,201.8927,10198.0
2024-12-04 15:35:00,206.94,207.04,206.87,206.98,17377.0,201.8927,201.9903,201.8244,201.9317,17377.0
2024-12-04 15:40:00,207.0,207.04,206.95,207.01,21970.0,201.9512,201.9903,201.9024,201.961,21970.0
2024-12-04 15:45:00,207.01,207.17,206.9,207.13,33730.0,201.961,202.1171,201.8537,202.0781,33730.0
2024-12-04 15:50:00,207.09,207.34,207.05,207.24,20706.0,202.039,202.2829,202.0,202.1854,20706.0
2024-12-04 15:55:00,207.22,207.54,207.01,207.5,126590.0,202.1659,202.4781,201.961,202.439,126590.0
2024-12-05 09:30:00,205.3,206.2,205.3,205.64,102504.0,200.2927,201.1707,200.2927,200.6244,102504.0
2024-12-05 09:35:00,205.71,207.0,205.53,207.0,9854.0,200.6927,201.9512,200.5171,201.9512,9854.0
2024-12-05 09:40:00,207.06,207.15,206.79,206.98,9100.0,202.0098,202.0976,201.7463,201.9317,9100.0
2024-12-05 09:45:00,207.03,207.59,206.89,207.58,10087.0,201.9805,202.5268,201.8439,202.5171,10087.0
2024-12-05 09:50:00,207.65,207.81,207.26,207.43,11196.0,202.5854,202.7415,202.2049,202.3707,11196.0
2024-12-05 09:55:00,207.43,207.73,207.28,207.73,12248.0,202.3707,202.6634,202.2244,202.6634,12248.0
2024-12-05 10:00:00,207.66,207.86,207.47,207.78,9800.0,202.5951,202.7903,202.4098,202.7122,9800.0
2024-12-05 10:05:00,207.73,208.19,207.73,208.08,8149.0,202.6634,203.1122,202.6634,203.0049,8149.0
2024-12-05 10:10:00,208.1,208.42,207.93,208.07,6557.0,203.0244,203.3366,202.8585,202.9951,6557.0
2024-12-05 10:15:00,208.19,208.47,208.09,208.31,102425.0,203.1122,203.3854,203.0146,203.2293,102425.0
2024-12-05 10:20:00,208.31,208.39,208.07,208.12,7355.0,203.2293,203.3073,202.9951,203.0439,7355.0
2024-12-05 10:25:00,208.12,208.46,208.12,208.4,9711.0,203.0439,203.3756,203.0439,203.3171,9711.0
2024-12-05 10:30:00,208.25,208.25,207.63,207.87,9115.0,203.1707,203.1707,202.5659,202.8,9115.0
2024-12-05 10:35:00,207.68,208.11,207.68,207.94,5383.0,202.6146,203.0342,202.6146,202.8683,5383.0
2024-12-05 10:40:00,207.94,208.19,207.92,208.19,8459.0,202.8683,203.1122,202.8488,203.1122,8459.0
2024-12-05 10:45:00,208.03,208.48,208.03,208.48,4200.0,202.9561,203.3951,202.9561,203.3951,4200.0
2024-12-05 10:50:00,208.37,208.39,207.93,207.97,6488.0,203.2878,203.3073,202.8585,202.8976,6488.0
2024-12-05 10:55:00,208.0,208.14,207.94,208.01,6729.0,202.9268,203.0634,202.8683,202.9366,6729.0
2024-12-05 11:00:00,207.96,208.19,207.95,208.06,2982.0,202.8878,203.1122,202.8781,202.9854,2982.0
2024-12-05 11:05:00,208.11,208.19,207.92,208.05,15228.0,203.0342,203.1122,202.8488,202.9756,15228.0
2024-12-05 11:10:00,208.1,208.13,207.95,208.08,3157.0,203.0244,203.0537,202.8781,203.0049,3157.0
2024-12-05 11:15:00,208.06,208.22,207.86,207.87,5325.0,202.9854,203.1415,202.7903,202.8,5325.0
2024-12-05 11:20:00,207.93,208.05,207.84,207.97,3461.0,202.8585,202.9756,202.7707,202.8976,3461.0
2024-12-05 11:25:00,208.05,208.21,208.05,208.15,1713.0,202.9756,203.1317,202.9756,203.0732,1713.0
2024-12-05 11:30:00,208.12,208.24,208.06,208.09,6340.0,203.0439,203.161,202.9854,203.0146,6340.0
2024-12-05 11:35:00,208.08,208.46,208.06,208.46,9487.0,203.0049,203.3756,202.9854,203.3756,9487.0
2024-12-05 11:40:00,208.45,208.52,208.32,208.43,3148.0,203.3659,203.4342,203.239,203.3463,3148.0
2024-12-05 11:45:00,208.46,208.54,208.16,208.23,9589.0,203.3756,203.4537,203.0829,203.1512,9589.0
2024-12-05 11:50:00,208.17,208.34,208.09,208.34,5849.0,203.0927,203.2585,203.0146,203.2585,5849.0
2024-12-05 11:55:00,208.26,208.42,208.26,208.42,2830.0,203.1805,203.3366,203.1805,203.3366,2830.0
2024-12-05 12:00:00,208.45,208.61,208.38,208.61,5308.0,203.3659,203.522,203.2976,203.522,5308.0
2024-12-05 12:05:00,208.64,208.68,208.48,208.58,16283.0,203.5512,203.5903,203.3951,203.4927,16283.0
2024-12-05 12:10:00,208.59,208.64,208.23,208.26,4431.0,203.5024,203.5512,203.1512,203.1805,4431.0
2024-12-05 12:15:00,208.28,208.35,208.13,208.21,12792.0,203.2,203.2683,203.0537,203.1317,12792.0
2024-12-05 12:20:00,208.21,208.21,208.0,208.0,4387.0,203.1317,203.1317,202.9268,202.9268,4387.0
2024-12-05 12:25:00,207.99,208.18,207.87,208.15,5183.0,202.9171,203.1024,202.8,203.0732,5183.0
2024-12-05 12:30:00,208.15,208.32,208.08,208.23,8752.0,203.0732,203.239,203.0049,203.1512,8752.0
2024-12-05 12:35:00,208.32,208.35,208.13,208.25,17542.0,203.239,203.2683,203.0537,203.1707,17542.0
2024-12-05 12:40:00,208.24,208.24,207.93,207.98,33773.0,203.161,203.161,202.8585,202.9073,33773.0
2024-12-05 12:45:00,208.03,208.3,207.99,208.25,7699.0,202.9561,203.2195,202.9171,203.1707,7699.0
2024-12-05 12:50:00,208.15,208.35,208.14,208.35,3396.0,203.0732,203.2683,203.0634,203.2683,3396.0
2024-12-05 12:55:00,208.31,208.59,208.24,208.56,36236.0,203.2293,203.5024,203.161,203.4732,36236.0
2024-12-05 13:00:00,208.59,208.64,208.43,208.54,8019.0,203.5024,203.5512,203.3463,203.4537,8019.0
2024-12-05 13:05:00,208.59,208.6,208.44,208.49,9782.0,203.5024,203.5122,203.3561,203.4049,9782.0
2024-12-05 13:10:00,208.47,208.47,208.29,208.39,8407.0,203.3854,203.3854,203.2098,203.3073,8407.0
2024-12-05 13:15:00,208.39,208.52,208.39,208.52,4027.0,203.3073,203.4342,203.3073,203.4342,4027.0
2024-12-05 13:20:00,208.5,208.54,208.24,208.38,13097.0,203.4146,203.4537,203.161,203.2976,13097.0
2024-12-05 13:25:00,208.34,208.46,208.33,208.4,5593.0,203.2585,203.3756,203.2488,203.3171,5593.0
2024-12-05 13:30:00,208.51,208.53,208.38,208.43,17255.0,203.4244,203.4439,203.2976,203.3463,17255.0
2024-12-05 13:35:00,208.43,208.46,208.31,208.34,13108.0,203.3463,203.3756,203.2293,203.2585,13108.0
2024-12-05 13:40:00,208.34,208.44,208.28,208.4,10919.0,203.2585,203.3561,203.2,203.3171,10919.0
2024-12-05 13:45:00,208.42,208.48,208.35,208.39,7869.0,203.3366,203.3951,203.2683,203.3073,7869.0
2024-12-05 13:50:00,208.4,208.51,208.34,208.41,4737.0,203.3171,203.4244,203.2585,203.3268,4737.0
2024-12-05 13:55:00,208.39,208.47,208.36,208.41,5976.0,203.3073,203.3854,203.2781,203.3268,5976.0
2024-12-05 14:00:00,208.36,208.64,208.36,208.61,12216.0,203.2781,203.5512,203.2781,203.522,12216.0
2024-12-05 14:05:00,208.59,208.66,208.49,208.52,5446.0,203.5024,203.5707,203.4049,203.4342,5446.0
2024-12-05 14:10:00,208.55,208.62,208.42,208.54,1962.0,203.4634,203.5317,203.3366,203.4537,1962.0
2024-12-05 14:15:00,208.55,208.61,208.31,208.31,5979.0,203.4634,203.522,203.2293,203.2293,5979.0
2024-12-05 14:20:00,208.31,208.47,208.24,208.38,9242.0,203.2293,203.3854,203.161,203.2976,9242.0
2024-12-05 14:25:00,208.39,208.47,208.34,208.4,5256.0,203.3073,203.3854,203.2585,203.3171,5256.0
2024-12-05 14:30:00,208.45,208.49,208.32,208.43,4024.0,203.3659,203.4049,203.239,203.3463,4024.0
2024-12-05 14:35:00,208.46,208.55,208.45,208.5,3603.0,203.3756,203.4634,203.3659,203.4146,3603.0
2024-12-05 14:40:00,208.53,208.62,208.46,208.55,2444.0,203.4439,203.5317,203.3756,203.4634,2444.0
2024-12-05 14:45:00,208.62,208.62,208.42,208.56,13501.0,203.5317,203.5317,203.3366,203.4732,13501.0
2024-12-05 14:50:00,208.61,208.68,208.49,208.53,5619.0,203.522,203.5903,203.4049,203.4439,5619.0
2024-12-05 14:55:00,208.49,208.54,207.94,207.99,19929.0,203.4049,203.4537,202.8683,202.9171,19929.0
2024-12-05 15:00:00,207.99,208.08,207.88,207.95,18719.0,202.9171,203.0049,202.8098,202.8781,18719.0
2024-12-05 15:05:00,208.01,208.35,207.95,208.32,23173.0,202.9366,203.2683,202.8781,203.239,23173.0
2024-12-05 15:10:00,208.34,208.51,208.31,208.43,13445.0,203.2585,203.4244,203.2293,203.3463,13445.0
2024-12-05 15:15:00,208.41,208.58,208.4,208.53,5322.0,203.3268,203.4927,203.3171,203.4439,5322.0
2024-12-05 15:20:00,208.53,208.66,208.45,208.53,7575.0,203.4439,203.5707,203.3659,203.4439,7575.0
2024-12-05 15:25:00,208.52,208.75,208.51,208.73,7738.0,203.4342,203.6585,203.4244,203.639,7738.0
2024-12-05 15:30:00,208.74,208.84,208.58,208.61,6187.0,203.6488,203.7463,203.4927,203.522,6187.0
2024-12-05 15:35:00,208.65,208.91,208.63,208.86,16296.0,203.561,203.8146,203.5415,203.7659,16296.0
2024-12-05 15:40:00,208.83,208.83,208.45,208.53,14693.0,203.7366,203.7366,203.3659,203.4439,14693.0
2024-12-05 15:45:00,208.49,208.74,208.44,208.73,17672.0,203.4049,203.6488,203.3561,203.639,17672.0
2024-12-05 15:50:00,208.66,209.02,208.61,208.92,31535.0,203.5707,203.922,203.522,203.8244,31535.0
2024-12-05 15:55:00,208.94,209.31,208.71,209.07,265979.0,203.8439,204.2049,203.6195,203.9707,265979.0
2024-12-06 09:30:00,209.58,210.66,208.77,209.65,21432.0,204.4683,205.522,203.6781,204.5366,21432.0
2024-12-06 09:35:00,208.7,208.92,208.26,208.41,28235.0,203.6098,203.8244,203.1805,203.3268,28235.0
2024-12-06 09:40:00,208.21,208.21,207.43,207.59,5172.0,203.1317,203.1317,202.3707,202.5268,5172.0
2024-12-06 09:45:00,207.48,207.87,207.12,207.19,13878.0,202.4195,202.8,202.0683,202.1366,13878.0
2024-12-06 09:50:00,207.34,207.88,207.14,207.5,4478.0,202.2829,202.8098,202.0878,202.439,4478.0
2024-12-06 09:55:00,207.6,207.81,207.13,207.64,11730.0,202.5366,202.7415,202.0781,202.5756,11730.0
2024-12-06 10:00:00,207.74,207.75,206.71,207.15,19290.0,202.6732,202.6829,201.6683,202.0976,19290.0
2024-12-06 10:05:00,207.38,207.64,207.23,207.33,9919.0,202.322,202.5756,202.1756,202.2732,9919.0
2024-12-06 10:10:00,207.21,207.51,206.65,206.66,19022.0,202.1561,202.4488,201.6098,201.6195,19022.0
2024-12-06 10:15:00,206.59,206.6,206.0,206.01,10138.0,201.5512,201.561,200.9756,200.9854,10138.0
2024-12-06 10:20:00,206.02,206.12,205.62,205.62,11053.0,200.9951,201.0927,200.6049,200.6049,11053.0
2024-12-06 10:25:00,205.71,205.79,205.48,205.68,8797.0,200.6927,200.7707,200.4683,200.6634,8797.0
2024-12-06 10:30:00,205.71,206.22,205.68,205.97,33221.0,200.6927,201.1903,200.6634,200.9463,33221.0
2024-12-06 10:35:00,205.98,206.18,205.82,206.03,14853.0,200.9561,201.1512,200.8,201.0049,14853.0
2024-12-06 10:40:00,206.01,206.11,205.7,205.8,18545.0,200.9854,201.0829,200.6829,200.7805,18545.0
2024-12-06 10:45:00,205.89,206.09,205.85,206.06,8226.0,200.8683,201.0634,200.8293,201.0342,8226.0
2024-12-06 10:50:00,206.05,206.28,205.78,206.27,12571.0,201.0244,201.2488,200.761,201.239,12571.0
2024-12-06 10:55:00,206.39,206.66,206.31,206.62,6201.0,201.3561,201.6195,201.2781,201.5805,6201.0
2024-12-06 11:00:00,206.67,206.69,206.45,206.48,4080.0,201.6293,201.6488,201.4146,201.4439,4080.0
2024-12-06 11:05:00,206.54,206.76,206.41,206.51,6631.0,201.5024,201.7171,201.3756,201.4732,6631.0
2024-12-06 11:10:00,206.52,206.85,206.52,206.78,3861.0,201.4829,201.8049,201.4829,201.7366,3861.0
2024-12-06 11:15:00,206.78,207.01,206.69,206.91,25658.0,201.7366,201.961,201.6488,201.8634,25658.0
2024-12-06 11:20:00,206.91,207.05,206.85,206.95,11264.0,201.8634,202.0,201.8049,201.9024,11264.0
2024-12-06 11:25:00,207.03,207.09,206.84,206.9,21364.0,201.9805,202.039,201.7951,201.8537,21364.0
2024-12-06 11:30:00,206.89,206.89,206.41,206.47,14788.0,201.8439,201.8439,201.3756,201.4342,14788.0
2024-12-06 11:35:00,206.53,206.63,206.47,206.59,14853.0,201.4927,201.5903,201.4342,201.5512,14853.0
2024-12-06 11:40:00,206.55,206.72,206.5,206.56,5000.0,201.5122,201.6781,201.4634,201.522,5000.0
2024-12-06 11:45:00,206.57,206.61,206.28,206.32,4076.0,201.5317,201.5707,201.2488,201.2878,4076.0
2024-12-06 11:50:00,206.31,206.4,206.26,206.33,10056.0,201.2781,201.3659,201.2293,201.2976,10056.0
2024-12-06 11:55:00,206.39,206.46,205.99,206.0,22156.0,201.3561,201.4244,200.9659,200.9756,22156.0
2024-12-06 12:00:00,206.05,206.07,205.97,206.03,3612.0,201.0244,201.0439,200.9463,201.0049,3612.0
2024-12-06 12:05:00,206.01,206.27,206.0,206.15,11417.0,200.9854,201.239,200.9756,201.122,11417.0
2024-12-06 12:10:00,206.15,206.21,205.97,206.15,25101.0,201.122,201.1805,200.9463,201.122,25101.0
2024-12-06 12:15:00,206.16,206.17,205.45,205.57,19681.0,201.1317,201.1415,200.439,200.5561,19681.0
2024-12-06 12:20:00,205.58,205.77,205.58,205.68,21437.0,200.5659,200.7512,200.5659,200.6634,21437.0
2024-12-06 12:25:00,205.73,205.73,205.5,205.59,8798.0,200.7122,200.7122,200.4878,200.5756,8798.0
2024-12-06 12:30:00,205.63,205.63,205.11,205.19,20961.0,200.6146,200.6146,200.1073,200.1854,20961.0
2024-12-06 12:35:00,205.19,205.39,205.02,205.39,22893.0,200.1854,200.3805,200.0195,200.3805,22893.0
2024-12-06 12:40:00,205.39,205.59,205.33,205.59,13641.0,200.3805,200.5756,200.322,200.5756,13641.0
2024-12-06 12:45:00,205.59,205.62,205.47,205.61,6543.0,200.5756,200.6049,200.4585,200.5951,6543.0
2024-12-06 12:50:00,205.67,205.92,205.65,205.92,3941.0,200.6537,200.8976,200.6342,200.8976,3941.0
2024-12-06 12:55:00,205.92,205.93,205.82,205.86,22160.0,200.8976,200.9073,200.8,200.839,22160.0
2024-12-06 13:00:00,205.8,205.86,205.43,205.48,15153.0,200.7805,200.839,200.4195,200.4683,15153.0
2024-12-06 13:05:00,205.49,205.49,205.06,205.07,6294.0,200.4781,200.4781,200.0585,200.0683,6294.0
2024-12-06 13:10:00,205.08,205.47,205.06,205.33,12882.0,200.0781,200.4585,200.0585,200.322,12882.0
2024-12-06 13:15:00,205.33,205.58,205.33,205.5,3985.0,200.322,200.5659,200.322,200.4878,3985.0
2024-12-06 13:20:00,205.5,205.59,205.42,205.52,24084.0,200.4878,200.5756,200.4098,200.5073,24084.0
2024-12-06 13:25:00,205.52,205.52,205.24,205.31,11871.0,200.5073,200.5073,200.2342,200.3024,11871.0
2024-12-06 13:30:00,205.3,205.41,205.23,205.32,1971.0,200.2927,200.4,200.2244,200.3122,1971.0
2024-12-06 13:35:00,205.23,205.3,205.18,205.28,4996.0,200.2244,200.2927,200.1756,200.2732,4996.0
2024-12-06 13:40:00,205.27,205.35,205.15,205.29,22038.0,200.2634,200.3415,200.1463,200.2829,22038.0
2024-12-06 13:45:00,205.31,205.43,205.21,205.31,11300.0,200.3024,200.4195,200.2049,200.3024,11300.0
2024-12-06 13:50:00,205.43,205.56,205.32,205.56,11016.0,200.4195,200.5463,200.3122,200.5463,11016.0
2024-12-06 13:55:00,205.54,205.6,205.39,205.49,15870.0,200.5268,200.5854,200.3805,200.4781,15870.0
2024-12-06 14:00:00,205.5,205.69,205.46,205.63,7983.0,200.4878,200.6732,200.4488,200.6146,7983.0
2024-12-06 14:05:00,205.64,205.76,205.56,205.75,5687.0,200.6244,200.7415,200.5463,200.7317,5687.0
2024-12-06 14:10:00,205.84,206.04,205.84,205.96,78737.0,200.8195,201.0146,200.8195,200.9366,78737.0
2024-12-06 14:15:00,205.96,206.08,205.91,206.0,9481.0,200.9366,201.0537,200.8878,200.9756,9481.0
2024-12-06 14:20:00,206.06,206.08,205.91,205.98,7698.0,201.0342,201.0537,200.8878,200.9561,7698.0
2024-12-06 14:25:00,205.93,206.06,205.85,206.06,2703.0,200.9073,201.0342,200.8293,201.0342,2703.0
2024-12-06 14:30:00,205.99,206.2,205.93,206.15,4907.0,200.9659,201.1707,200.9073,201.122,4907.0
2024-12-06 14:35:00,206.08,206.28,206.08,206.23,2785.0,201.0537,201.2488,201.0537,201.2,2785.0
2024-12-06 14:40:00,206.23,206.4,206.16,206.26,8200.0,201.2,201.3659,201.1317,201.2293,8200.0
2024-12-06 14:45:00,206.27,206.41,206.2,206.33,18624.0,201.239,201.3756,201.1707,201.2976,18624.0
2024-12-06 14:50:00,206.36,206.49,206.31,206.49,6324.0,201.3268,201.4537,201.2781,201.4537,6324.0
2024-12-06 14:55:00,206.38,206.44,206.27,206.28,18989.0,201.3463,201.4049,201.239,201.2488,18989.0
2024-12-06 15:00:00,206.26,206.41,206.25,206.3,5835.0,201.2293,201.3756,201.2195,201.2683,5835.0
2024-12-06 15:05:00,206.37,206.41,206.26,206.38,3542.0,201.3366,201.3756,201.2293,201.3463,3542.0
2024-12-06 15:10:00,206.36,206.47,206.36,206.44,3642.0,201.3268,201.4342,201.3268,201.4049,3642.0
2024-12-06 15:15:00,206.44,206.59,206.44,206.59,11805.0,201.4049,201.5512,201.4049,201.5512,11805.0
2024-12-06 15:20:00,206.62,206.7,206.56,206.63,8562.0,201.5805,201.6585,201.522,201.5903,8562.0
2024-12-06 15:25:00,206.64,206.73,206.55,206.69,10480.0,201.6,201.6878,201.5122,201.6488,10480.0
2024-12-06 15:30:00,206.69,206.77,206.64,206.76,9246.0,201.6488,201.7268,201.6,201.7171,9246.0
2024-12-06 15:35:00,206.78,207.13,206.74,207.12,8597.0,201.7366,202.0781,201.6976,202.0683,8597.0
2024-12-06 15:40:00,207.12,207.12,206.95,207.03,6001.0,202.0683,202.0683,201.9024,201.9805,6001.0
2024-12-06 15:45:00,207.04,207.27,207.04,207.24,18389.0,201.9903,202.2146,201.9903,202.1854,18389.0
2024-12-06 15:50:00,207.26,207.34,207.14,207.33,34838.0,202.2049,202.2829,202.0878,202.2732,34838.0
2024-12-06 15:55:00,207.31,207.31,206.71,207.1,386981.0,202.2537,202.2537,201.6683,202.0488,386981.0
2024-12-09 09:30:00,206.69,207.83,206.1,207.77,41961.0,201.6488,202.761,201.0732,202.7024,41961.0
2024-12-09 09:35:00,207.83,207.84,206.98,207.36,5201.0,202.761,202.7707,201.9317,202.3024,5201.0
2024-12-09 09:40:00,207.14,207.22,206.42,206.65,28983.0,202.0878,202.1659,201.3854,201.6098,28983.0
2024-12-09 09:45:00,206.61,207.14,206.59,207.13,7640.0,201.5707,202.0878,201.5512,202.0781,7640.0
2024-12-09 09:50:00,207.27,207.6,207.0,207.2,5083.0,202.2146,202.5366,201.9512,202.1463,5083.0
2024-12-09 09:55:00,207.2,207.66,207.15,207.63,3642.0,202.1463,202.5951,202.0976,202.5659,3642.0
2024-12-09 10:00:00,207.57,208.12,207.36,208.12,9082.0,202.5073,203.0439,202.3024,203.0439,9082.0
2024-12-09 10:05:00,208.12,208.52,207.86,208.0,8315.0,203.0439,203.4342,202.7903,202.9268,8315.0
2024-12-09 10:10:00,208.0,208.28,207.78,208.0,11547.0,202.9268,203.2,202.7122,202.9268,11547.0
2024-12-09 10:15:00,208.08,208.25,207.93,208.16,6865.0,203.0049,203.1707,202.8585,203.0829,6865.0
2024-12-09 10:20:00,208.11,208.35,207.94,208.14,16016.0,203.0342,203.2683,202.8683,203.0634,16016.0
2024-12-09 10:25:00,208.07,208.54,208.04,208.5,7580.0,202.9951,203.4537,202.9659,203.4146,7580.0
2024-12-09 10:30:00,208.5,209.26,208.42,209.11,15720.0,203.4146,204.1561,203.3366,204.0098,15720.0
2024-12-09 10:35:00,209.39,209.5,209.04,209.44,4290.0,204.2829,204.3903,203.9415,204.3317,4290.0
2024-12-09 10:40:00,209.4,209.62,209.38,209.57,23614.0,204.2927,204.5073,204.2732,204.4585,23614.0
2024-12-09 10:45:00,209.61,209.62,209.04,209.04,8130.0,204.4976,204.5073,203.9415,203.9415,8130.0
2024-12-09 10:50:00,209.23,209.66,209.11,209.53,13041.0,204.1268,204.5463,204.0098,204.4195,13041.0
2024-12-09 10:55:00,209.52,209.73,209.52,209.72,20586.0,204.4098,204.6146,204.4098,204.6049,20586.0
2024-12-09 11:00:00,209.58,209.8,209.33,209.42,16719.0,204.4683,204.6829,204.2244,204.3122,16719.0
2024-12-09 11:05:00,209.42,209.73,209.36,209.44,11422.0,204.3122,204.6146,204.2537,204.3317,11422.0
2024-12-09 11:10:00,209.59,210.04,209.53,209.95,13862.0,204.4781,204.9171,204.4195,204.8293,13862.0
2024-12-09 11:15:00,209.84,210.05,209.69,209.83,10738.0,204.722,204.9268,204.5756,204.7122,10738.0
2024-12-09 11:20:00,209.92,209.92,209.39,209.41,23004.0,204.8,204.8,204.2829,204.3024,23004.0
2024-12-09 11:25:00,209.47,209.7,209.22,209.22,4589.0,204.361,204.5854,204.1171,204.1171,4589.0
2024-12-09 11:30:00,209.35,209.43,209.17,209.27,36937.0,204.2439,204.322,204.0683,204.1659,36937.0
2024-12-09 11:35:00,209.22,209.22,208.89,208.98,8680.0,204.1171,204.1171,203.7951,203.8829,8680.0
2024-12-09 11:40:00,209.0,209.09,208.96,209.09,2215.0,203.9024,203.9903,203.8634,203.9903,2215.0
2024-12-09 11:45:00,208.95,209.12,208.9,209.0,12529.0,203.8537,204.0195,203.8049,203.9024,12529.0
2024-12-09 11:50:00,209.03,209.15,208.9,209.15,37213.0,203.9317,204.0488,203.8049,204.0488,37213.0
2024-12-09 11:55:00,209.14,209.15,208.92,208.99,14789.0,204.039,204.0488,203.8244,203.8927,14789.0
2024-12-09 12:00:00,208.99,209.01,208.43,208.55,7481.0,203.8927,203.9122,203.3463,203.4634,7481.0
2024-12-09 12:05:00,208.59,208.59,208.46,208.54,2445.0,203.5024,203.5024,203.3756,203.4537,2445.0
2024-12-09 12:10:00,208.44,208.92,208.44,208.9,13485.0,203.3561,203.8244,203.3561,203.8049,13485.0
2024-12-09 12:15:00,208.87,209.01,208.75,209.01,15045.0,203.7756,203.9122,203.6585,203.9122,15045.0
2024-12-09 12:20:00,209.02,209.1,208.97,208.99,11728.0,203.922,204.0,203.8732,203.8927,11728.0
2024-12-09 12:25:00,208.98,209.14,208.8,208.94,41794.0,203.8829,204.039,203.7073,203.8439,41794.0
2024-12-09 12:30:00,208.93,209.1,208.91,208.99,11790.0,203.8342,204.0,203.8146,203.8927,11790.0
2024-12-09 12:35:00,208.95,209.22,208.94,209.21,10069.0,203.8537,204.1171,203.8439,204.1073,10069.0
2024-12-09 12:40:00,209.23,209.51,209.16,209.51,5340.0,204.1268,204.4,204.0585,204.4,5340.0
2024-12-09 12:45:00,209.5,209.5,209.29,209.38,6427.0,204.3903,204.3903,204.1854,204.2732,6427.0
2024-12-09 12:50:00,209.31,209.34,209.23,209.28,13220.0,204.2049,204.2342,204.1268,204.1756,13220.0
2024-12-09 12:55:00,209.28,209.43,209.22,209.36,9752.0,204.1756,204.322,204.1171,204.2537,9752.0
2024-12-09 13:00:00,209.37,209.43,209.18,209.38,8010.0,204.2634,204.322,204.0781,204.2732,8010.0
2024-12-09 13:05:00,209.33,209.37,209.04,209.06,9101.0,204.2244,204.2634,203.9415,203.961,9101.0
2024-12-09 13:10:00,208.98,209.11,208.83,208.99,5731.0,203.8829,204.0098,203.7366,203.8927,5731.0
2024-12-09 13:15:00,209.0,209.17,208.75,209.12,456821.0,203.9024,204.0683,203.6585,204.0195,456821.0
2024-12-09 13:20:00,209.12,209.47,209.11,209.4,11313.0,204.0195,204.361,204.0098,204.2927,11313.0
2024-12-09 13:25:00,209.42,209.73,209.42,209.66,8324.0,204.3122,204.6146,204.3122,204.5463,8324.0
2024-12-09 13:30:00,209.66,209.88,209.52,209.54,23812.0,204.5463,204.761,204.4098,204.4293,23812.0
2024-12-09 13:35:00,209.57,209.9,209.57,209.77,4129.0,204.4585,204.7805,204.4585,204.6537,4129.0
2024-12-09 13:40:00,209.78,210.01,209.78,209.86,9171.0,204.6634,204.8878,204.6634,204.7415,9171.0
2024-12-09 13:45:00,209.83,209.91,209.59,209.6,12100.0,204.7122,204.7903,204.4781,204.4878,12100.0
2024-12-09 13:50:00,209.6,209.81,209.44,209.48,19896.0,204.4878,204.6927,204.3317,204.3707,19896.0
2024-12-09 13:55:00,209.45,209.56,209.25,209.25,16244.0,204.3415,204.4488,204.1463,204.1463,16244.0
2024-12-09 14:00:00,209.3,209.42,209.05,209.27,5859.0,204.1951,204.3122,203.9512,204.1659,5859.0
2024-12-09 14:05:00,209.27,209.5,209.25,209.5,6083.0,204.1659,204.3903,204.1463,204.3903,6083.0
2024-12-09 14:10:00,209.46,209.58,209.39,209.45,5955.0,204.3512,204.4683,204.2829,204.3415,5955.0
2024-12-09 14:15:00,209.36,209.38,209.11,209.15,4921.0,204.2537,204.2732,204.0098,204.0488,4921.0
2024-12-09 14:20:00,209.11,209.22,209.0,209.22,7672.0,204.0098,204.1171,203.9024,204.1171,7672.0
2024-12-09 14:25:00,209.06,209.2,209.0,209.01,3403.0,203.961,204.0976,203.9024,203.9122,3403.0
2024-12-09 14:30:00,209.06,209.21,208.98,209.06,5923.0,203.961,204.1073,203.8829,203.961,5923.0
2024-12-09 14:35:00,209.05,209.28,208.99,209.03,13598.0,203.9512,204.1756,203.8927,203.9317,13598.0
2024-12-09 14:40:00,209.0,209.09,208.95,209.02,2869.0,203.9024,203.9903,203.8537,203.922,2869.0
2024-12-09 14:45:00,209.01,209.46,209.01,209.28,9959.0,203.9122,204.3512,203.9122,204.1756,9959.0
2024-12-09 14:50:00,209.24,209.39,209.19,209.28,5237.0,204.1366,204.2829,204.0878,204.1756,5237.0
2024-12-09 14:55:00,209.13,209.25,208.94,208.97,2783.0,204.0293,204.1463,203.8439,203.8732,2783.0
2024-12-09 15:00:00,208.93,209.08,208.72,208.72,6820.0,203.8342,203.9805,203.6293,203.6293,6820.0
2024-12-09 15:05:00,208.72,208.72,208.42,208.43,9269.0,203.6293,203.6293,203.3366,203.3463,9269.0
2024-12-09 15:10:00,208.45,208.57,208.35,208.36,3664.0,203.3659,203.4829,203.2683,203.2781,3664.0
2024-12-09 15:15:00,208.47,208.47,208.33,208.47,5937.0,203.3854,203.3854,203.2488,203.3854,5937.0
2024-12-09 15:20:00,208.55,208.56,207.94,207.94,10115.0,203.4634,203.4732,202.8683,202.8683,10115.0
2024-12-09 15:25:00,207.98,208.03,207.85,207.94,7194.0,202.9073,202.9561,202.7805,202.8683,7194.0
2024-12-09 15:30:00,207.92,208.47,207.92,208.31,12896.0,202.8488,203.3854,202.8488,203.2293,12896.0
2024-12-09 15:35:00,208.31,208.5,208.28,208.38,16078.0,203.2293,203.4146,203.2,203.2976,16078.0
2024-12-09 15:40:00,208.38,208.41,207.94,208.04,18354.0,203.2976,203.3268,202.8683,202.9659,18354.0
2024-12-09 15:45:00,207.97,208.06,207.69,207.99,17276.0,202.8976,202.9854,202.6244,202.9171,17276.0
2024-12-09 15:50:00,207.96,208.23,207.66,208.05,49109.0,202.8878,203.1512,202.5951,202.9756,49109.0
2024-12-09 15:55:00,208.1,209.24,208.09,209.0,141509.0,203.0244,204.1366,203.0146,203.9024,141509.0
2024-12-10 09:30:00,207.34,208.04,205.41,205.61,64811.0,202.2829,202.9659,200.4,200.5951,64811.0
2024-12-10 09:35:00,205.44,205.79,204.71,205.65,23584.0,200.4293,200.7707,199.7171,200.6342,23584.0
2024-12-10 09:40:00,205.34,205.72,204.96,205.29,26097.0,200.3317,200.7024,199.961,200.2829,26097.0
2024-12-10 09:45:00,205.35,205.54,204.0,204.15,70466.0,200.3415,200.5268,199.0244,199.1707,70466.0
2024-12-10 09:50:00,203.96,204.11,203.51,203.85,6510.0,198.9854,199.1317,198.5463,198.8781,6510.0
2024-12-10 09:55:00,203.96,204.1,203.59,203.7,11617.0,198.9854,199.122,198.6244,198.7317,11617.0
2024-12-10 10:00:00,203.81,203.89,203.26,203.68,18092.0,198.839,198.9171,198.3024,198.7122,18092.0
2024-12-10 10:05:00,203.68,203.69,203.26,203.56,19869.0,198.7122,198.722,198.3024,198.5951,19869.0
2024-12-10 10:10:00,203.46,203.56,202.69,202.69,26245.0,198.4976,198.5951,197.7463,197.7463,26245.0
2024-12-10 10:15:00,202.75,202.82,202.14,202.45,30118.0,197.8049,197.8732,197.2098,197.5122,30118.0
2024-12-10 10:20:00,202.44,203.44,202.43,203.28,25977.0,197.5024,198.4781,197.4927,198.322,25977.0
2024-12-10 10:25:00,203.28,203.4,202.96,203.32,6039.0,198.322,198.439,198.0098,198.361,6039.0
2024-12-10 10:30:00,203.41,203.53,202.33,202.71,11001.0,198.4488,198.5659,197.3951,197.7659,11001.0
2024-12-10 10:35:00,202.58,202.96,202.53,202.65,8693.0,197.639,198.0098,197.5903,197.7073,8693.0
2024-12-10 10:40:00,202.66,202.78,202.39,202.51,2598.0,197.7171,197.8342,197.4537,197.5707,2598.0
2024-12-10 10:45:00,202.51,202.68,202.26,202.58,5058.0,197.5707,197.7366,197.3268,197.639,5058.0
2024-12-10 10:50:00,202.61,202.91,202.54,202.71,6357.0,197.6683,197.961,197.6,197.7659,6357.0
2024-12-10 10:55:00,202.8,202.99,202.2,202.25,10782.0,197.8537,198.039,197.2683,197.3171,10782.0
2024-12-10 11:00:00,202.23,202.33,201.84,202.03,16950.0,197.2976,197.3951,196.9171,197.1024,16950.0
2024-12-10 11:05:00,202.04,202.34,201.83,202.15,7349.0,197.1122,197.4049,196.9073,197.2195,7349.0
2024-12-10 11:10:00,202.11,202.14,201.5,201.54,6700.0,197.1805,197.2098,196.5854,196.6244,6700.0
2024-12-10 11:15:00,201.49,201.62,201.32,201.34,8143.0,196.5756,196.7024,196.4098,196.4293,8143.0
2024-12-10 11:20:00,201.35,201.45,201.15,201.3,17280.0,196.439,196.5366,196.2439,196.3903,17280.0
2024-12-10 11:25:00,201.36,201.5,201.17,201.39,13053.0,196.4488,196.5854,196.2634,196.4781,13053.0
2024-12-10 11:30:00,201.37,201.51,200.74,200.92,21095.0,196.4585,196.5951,195.8439,196.0195,21095.0
2024-12-10 11:35:00,200.83,200.87,200.6,200.7,7263.0,195.9317,195.9707,195.7073,195.8049,7263.0
2024-12-10 11:40:00,200.81,200.87,200.59,200.6,7543.0,195.9122,195.9707,195.6976,195.7073,7543.0
2024-12-10 11:45:00,200.77,200.77,200.12,200.28,15439.0,195.8732,195.8732,195.239,195.3951,15439.0
2024-12-10 11:50:00,200.36,200.62,200.16,200.24,10907.0,195.4732,195.7268,195.2781,195.3561,10907.0
2024-12-10 11:55:00,200.23,200.57,200.23,200.44,35846.0,195.3463,195.6781,195.3463,195.5512,35846.0
2024-12-10 12:00:00,200.45,200.82,200.4,200.77,22320.0,195.561,195.922,195.5122,195.8732,22320.0
2024-12-10 12:05:00,200.7,201.18,200.7,200.94,10071.0,195.8049,196.2732,195.8049,196.039,10071.0
2024-12-10 12:10:00,200.96,201.43,200.96,201.4,6591.0,196.0585,196.5171,196.0585,196.4878,6591.0
2024-12-10 12:15:00,201.4,201.61,201.28,201.61,6439.0,196.4878,196.6927,196.3707,196.6927,6439.0
2024-12-10 12:20:00,201.55,201.56,201.36,201.48,10011.0,196.6342,196.6439,196.4488,196.5659,10011.0
2024-12-10 12:25:00,201.47,201.76,201.47,201.75,5066.0,196.5561,196.839,196.5561,196.8293,5066.0
2024-12-10 12:30:00,201.75,201.94,201.75,201.88,8010.0,196.8293,197.0146,196.8293,196.9561,8010.0
2024-12-10 12:35:00,201.88,202.01,201.45,201.47,16403.0,196.9561,197.0829,196.5366,196.5561,16403.0
2024-12-10 12:40:00,201.48,201.51,201.2,201.44,11344.0,196.5659,196.5951,196.2927,196.5268,11344.0
2024-12-10 12:45:00,201.37,201.48,201.12,201.25,8466.0,196.4585,196.5659,196.2146,196.3415,8466.0
2024-12-10 12:50:00,201.26,201.63,201.16,201.57,5616.0,196.3512,196.7122,196.2537,196.6537,5616.0
2024-12-10 12:55:00,201.53,201.73,201.28,201.38,8734.0,196.6146,196.8098,196.3707,196.4683,8734.0
2024-12-10 13:00:00,201.33,201.8,201.33,201.53,10387.0,196.4195,196.8781,196.4195,196.6146,10387.0
2024-12-10 13:05:00,201.68,201.69,201.39,201.65,5566.0,196.761,196.7707,196.4781,196.7317,5566.0
2024-12-10 13:10:00,201.69,201.81,201.11,201.27,10172.0,196.7707,196.8878,196.2049,196.361,10172.0
2024-12-10 13:15:00,201.27,201.45,201.04,201.1,6287.0,196.361,196.5366,196.1366,196.1951,6287.0
2024-12-10 13:20:00,201.0,201.25,200.93,201.05,8497.0,196.0976,196.3415,196.0293,196.1463,8497.0
2024-12-10 13:25:00,201.02,201.02,200.79,200.82,3368.0,196.1171,196.1171,195.8927,195.922,3368.0
2024-12-10 13:30:00,200.9,200.94,200.68,200.78,4640.0,196.0,196.039,195.7854,195.8829,4640.0
2024-12-10 13:35:00,200.78,200.79,200.5,200.72,10490.0,195.8829,195.8927,195.6098,195.8244,10490.0
2024-12-10 13:40:00,200.8,201.05,200.74,200.8,12606.0,195.9024,196.1463,195.8439,195.9024,12606.0
2024-12-10 13:45:00,200.83,200.97,200.66,200.86,9219.0,195.9317,196.0683,195.7659,195.961,9219.0
2024-12-10 13:50:00,200.86,200.97,200.48,200.63,8442.0,195.961,196.0683,195.5903,195.7366,8442.0
2024-12-10 13:55:00,200.68,200.7,200.5,200.65,10189.0,195.7854,195.8049,195.6098,195.7561,10189.0
2024-12-10 14:00:00,200.6,200.69,200.04,200.04,26882.0,195.7073,195.7951,195.161,195.161,26882.0
2024-12-10 14:05:00,200.12,200.12,199.53,199.83,34619.0,195.239,195.239,194.6634,194.9561,34619.0
2024-12-10 14:10:00,199.88,199.9,199.22,199.45,30188.0,195.0049,195.0244,194.361,194.5854,30188.0
2024-12-10 14:15:00,199.38,199.66,199.25,199.58,11377.0,194.5171,194.7903,194.3903,194.7122,11377.0
2024-12-10 14:20:00,199.51,199.89,199.41,199.76,29082.0,194.6439,195.0146,194.5463,194.8878,29082.0
2024-12-10 14:25:00,199.76,200.37,199.76,200.36,7777.0,194.8878,195.4829,194.8878,195.4732,7777.0
2024-12-10 14:30:00,200.37,201.12,200.24,200.95,19864.0,195.4829,196.2146,195.3561,196.0488,19864.0
2024-12-10 14:35:00,201.01,201.7,200.91,201.35,12248.0,196.1073,196.7805,196.0098,196.439,12248.0
2024-12-10 14:40:00,201.36,201.61,201.25,201.36,5530.0,196.4488,196.6927,196.3415,196.4488,5530.0
2024-12-10 14:45:00,201.47,201.53,201.28,201.31,6622.0,196.5561,196.6146,196.3707,196.4,6622.0
2024-12-10 14:50:00,201.38,201.48,201.15,201.36,7717.0,196.4683,196.5659,196.2439,196.4488,7717.0
2024-12-10 14:55:00,201.34,201.59,201.18,201.5,10558.0,196.4293,196.6732,196.2732,196.5854,10558.0
2024-12-10 15:00:00,201.48,201.65,201.31,201.5,16659.0,196.5659,196.7317,196.4,196.5854,16659.0
2024-12-10 15:05:00,201.48,201.53,201.25,201.33,14872.0,196.5659,196.6146,196.3415,196.4195,14872.0
2024-12-10 15:10:00,201.28,201.28,200.46,200.59,19933.0,196.3707,196.3707,195.5707,195.6976,19933.0
2024-12-10 15:15:00,200.61,200.61,200.04,200.09,24011.0,195.7171,195.7171,195.161,195.2098,24011.0
2024-12-10 15:20:00,200.11,200.11,199.8,199.93,17953.0,195.2293,195.2293,194.9268,195.0537,17953.0
2024-12-10 15:25:00,199.87,200.11,199.76,199.82,35707.0,194.9951,195.2293,194.8878,194.9463,35707.0
2024-12-10 15:30:00,199.63,199.83,199.58,199.67,21642.0,194.761,194.9561,194.7122,194.8,21642.0
2024-12-10 15:35:00,199.59,199.86,199.48,199.56,19866.0,194.722,194.9854,194.6146,194.6927,19866.0
2024-12-10 15:40:00,199.5,199.63,199.27,199.3,37809.0,194.6342,194.761,194.4098,194.439,37809.0
2024-12-10 15:45:00,199.38,199.45,198.8,198.98,47240.0,194.5171,194.5854,193.9512,194.1268,47240.0
2024-12-10 15:50:00,198.98,199.24,198.87,199.03,47799.0,194.1268,194.3805,194.0195,194.1756,47799.0
2024-12-10 15:55:00,199.08,199.7,198.94,199.59,153588.0,194.2244,194.8293,194.0878,194.722,153588.0
2024-12-11 09:30:00,199.52,200.3,198.85,199.28,39540.0,194.6537,195.4146,194.0,194.4195,39540.0
2024-12-11 09:35:00,199.28,199.5,198.69,199.46,18007.0,194.4195,194.6342,193.8439,194.5951,18007.0
2024-12-11 09:40:00,199.66,199.66,198.7,199.12,11088.0,194.7903,194.7903,193.8537,194.2634,11088.0
2024-12-11 09:45:00,198.9,199.45,198.79,198.84,11689.0,194.0488,194.5854,193.9415,193.9903,11689.0
2024-12-11 09:50:00,198.84,199.03,198.41,198.66,22330.0,193.9903,194.1756,193.5707,193.8146,22330.0
2024-12-11 09:55:00,198.8,199.19,198.57,199.0,15865.0,193.9512,194.3317,193.7268,194.1463,15865.0
2024-12-11 10:00:00,198.65,198.85,198.36,198.79,41585.0,193.8049,194.0,193.522,193.9415,41585.0
2024-12-11 10:05:00,198.79,198.79,198.14,198.25,79061.0,193.9415,193.9415,193.3073,193.4146,79061.0
2024-12-11 10:10:00,198.12,198.89,198.08,198.62,26030.0,193.2878,194.039,193.2488,193.7756,26030.0
2024-12-11 10:15:00,198.59,199.11,198.58,199.11,9329.0,193.7463,194.2537,193.7366,194.2537,9329.0
2024-12-11 10:20:00,199.24,199.35,198.9,199.0,18675.0,194.3805,194.4878,194.0488,194.1463,18675.0
2024-12-11 10:25:00,198.99,199.06,198.85,199.06,9496.0,194.1366,194.2049,194.0,194.2049,9496.0
2024-12-11 10:30:00,198.84,199.0,198.52,198.97,8162.0,193.9903,194.1463,193.6781,194.1171,8162.0
2024-12-11 10:35:00,199.04,199.69,198.84,199.5,8865.0,194.1854,194.8195,193.9903,194.6342,8865.0
2024-12-11 10:40:00,199.59,199.86,199.48,199.64,3792.0,194.722,194.9854,194.6146,194.7707,3792.0
2024-12-11 10:45:00,199.64,200.0,199.61,199.95,8050.0,194.7707,195.122,194.7415,195.0732,8050.0
2024-12-11 10:50:00,199.78,199.96,199.65,199.95,3826.0,194.9073,195.0829,194.7805,195.0732,3826.0
2024-12-11 10:55:00,199.95,199.95,199.74,199.82,5203.0,195.0732,195.0732,194.8683,194.9463,5203.0
2024-12-11 11:00:00,199.78,199.8,199.46,199.5,10288.0,194.9073,194.9268,194.5951,194.6342,10288.0
2024-12-11 11:05:00,199.57,199.89,199.48,199.7,9490.0,194.7024,195.0146,194.6146,194.8293,9490.0
2024-12-11 11:10:00,199.62,199.79,199.45,199.45,5708.0,194.7512,194.9171,194.5854,194.5854,5708.0
2024-12-11 11:15:00,199.51,199.52,199.28,199.44,5707.0,194.6439,194.6537,194.4195,194.5756,5707.0
2024-12-11 11:20:00,199.53,199.54,199.19,199.19,3853.0,194.6634,194.6732,194.3317,194.3317,3853.0
2024-12-11 11:25:00,199.27,199.53,199.19,199.19,6586.0,194.4098,194.6634,194.3317,194.3317,6586.0
2024-12-11 11:30:00,199.2,199.39,199.13,199.38,6181.0,194.3415,194.5268,194.2732,194.5171,6181.0
2024-12-11 11:35:00,199.38,199.87,199.29,199.83,5286.0,194.5171,194.9951,194.4293,194.9561,5286.0
2024-12-11 11:40:00,199.92,200.09,199.8,200.0,6366.0,195.0439,195.2098,194.9268,195.122,6366.0
2024-12-11 11:45:00,200.1,200.34,200.03,200.25,5107.0,195.2195,195.4537,195.1512,195.3659,5107.0
2024-12-11 11:50:00,200.15,200.35,200.06,200.08,4011.0,195.2683,195.4634,195.1805,195.2,4011.0
2024-12-11 11:55:00,200.05,200.25,200.01,200.21,3681.0,195.1707,195.3659,195.1317,195.3268,3681.0
2024-12-11 12:00:00,200.13,200.6,200.12,200.52,6201.0,195.2488,195.7073,195.239,195.6293,6201.0
2024-12-11 12:05:00,200.42,200.58,200.31,200.52,2720.0,195.5317,195.6878,195.4244,195.6293,2720.0
2024-12-11 12:10:00,200.51,200.54,200.43,200.46,1400.0,195.6195,195.6488,195.5415,195.5707,1400.0
2024-12-11 12:15:00,200.44,200.44,200.15,200.29,7549.0,195.5512,195.5512,195.2683,195.4049,7549.0
2024-12-11 12:20:00,200.24,200.32,200.11,200.12,4459.0,195.3561,195.4342,195.2293,195.239,4459.0
2024-12-11 12:25:00,200.18,200.24,200.01,200.17,4955.0,195.2976,195.3561,195.1317,195.2878,4955.0
2024-12-11 12:30:00,200.1,200.11,199.91,199.91,9385.0,195.2195,195.2293,195.0342,195.0342,9385.0
2024-12-11 12:35:00,199.96,200.05,199.78,199.78,5759.0,195.0829,195.1707,194.9073,194.9073,5759.0
2024-12-11 12:40:00,199.96,199.98,199.77,199.78,4389.0,195.0829,195.1024,194.8976,194.9073,4389.0
2024-12-11 12:45:00,199.8,199.89,199.78,199.84,3908.0,194.9268,195.0146,194.9073,194.9659,3908.0
2024-12-11 12:50:00,199.86,199.86,199.74,199.74,3977.0,194.9854,194.9854,194.8683,194.8683,3977.0
2024-12-11 12:55:00,199.74,199.87,199.7,199.87,4640.0,194.8683,194.9951,194.8293,194.9951,4640.0
2024-12-11 13:00:00,199.8,199.98,199.8,199.95,3828.0,194.9268,195.1024,194.9268,195.0732,3828.0
2024-12-11 13:05:00,199.95,200.02,199.79,199.84,5103.0,195.0732,195.1415,194.9171,194.9659,5103.0
2024-12-11 13:10:00,199.79,200.0,199.75,199.77,9283.0,194.9171,195.122,194.8781,194.8976,9283.0
2024-12-11 13:15:00,199.84,200.1,199.78,200.03,12298.0,194.9659,195.2195,194.9073,195.1512,12298.0
2024-12-11 13:20:00,200.0,200.01,199.89,199.98,2935.0,195.122,195.1317,195.0146,195.1024,2935.0
2024-12-11 13:25:00,200.02,200.17,199.97,200.14,3283.0,195.1415,195.2878,195.0927,195.2585,3283.0
2024-12-11 13:30:00,200.2,200.2,200.03,200.09,5063.0,195.3171,195.3171,195.1512,195.2098,5063.0
2024-12-11 13:35:00,200.09,200.13,199.97,200.11,6370.0,195.2098,195.2488,195.0927,195.2293,6370.0
2024-12-11 13:40:00,200.08,200.11,199.92,199.92,3118.0,195.2,195.2293,195.0439,195.0439,3118.0
2024-12-11 13:45:00,199.9,199.98,199.69,199.74,7156.0,195.0244,195.1024,194.8195,194.8683,7156.0
2024-12-11 13:50:00,199.7,199.79,199.66,199.66,3004.0,194.8293,194.9171,194.7903,194.7903,3004.0
2024-12-11 13:55:00,199.64,199.71,199.54,199.56,10943.0,194.7707,194.839,194.6732,194.6927,10943.0
2024-12-11 14:00:00,199.56,199.73,199.51,199.73,6302.0,194.6927,194.8585,194.6439,194.8585,6302.0
2024-12-11 14:05:00,199.72,199.87,199.62,199.76,11200.0,194.8488,194.9951,194.7512,194.8878,11200.0
2024-12-11 14:10:00,199.76,199.88,199.65,199.71,14513.0,194.8878,195.0049,194.7805,194.839,14513.0
2024-12-11 14:15:00,199.77,199.77,199.6,199.63,14631.0,194.8976,194.8976,194.7317,194.761,14631.0
2024-12-11 14:20:00,199.57,199.57,199.36,199.39,20668.0,194.7024,194.7024,194.4976,194.5268,20668.0
2024-12-11 14:25:00,199.34,199.6,199.27,199.58,15060.0,194.4781,194.7317,194.4098,194.7122,15060.0
2024-12-11 14:30:00,199.51,199.59,199.47,199.53,6130.0,194.6439,194.722,194.6049,194.6634,6130.0
2024-12-11 14:35:00,199.47,199.49,199.34,199.4,17946.0,194.6049,194.6244,194.4781,194.5366,17946.0
2024-12-11 14:40:00,199.4,199.7,199.25,199.47,68049.0,194.5366,194.8293,194.3903,194.6049,68049.0
2024-12-11 14:45:00,199.53,199.61,199.33,199.35,20068.0,194.6634,194.7415,194.4683,194.4878,20068.0
2024-12-11 14:50:00,199.39,199.6,199.33,199.6,8993.0,194.5268,194.7317,194.4683,194.7317,8993.0
2024-12-11 14:55:00,199.53,199.57,199.45,199.5,8159.0,194.6634,194.7024,194.5854,194.6342,8159.0
2024-12-11 15:00:00,199.47,199.5,199.24,199.4,39016.0,194.6049,194.6342,194.3805,194.5366,39016.0
2024-12-11 15:05:00,199.34,199.39,199.11,199.2,24997.0,194.4781,194.5268,194.2537,194.3415,24997.0
2024-12-11 15:10:00,199.19,199.51,199.09,199.25,33740.0,194.3317,194.6439,194.2342,194.3903,33740.0
2024-12-11 15:15:00,199.25,199.51,199.21,199.26,79503.0,194.3903,194.6439,194.3512,194.4,79503.0
2024-12-11 15:20:00,199.3,199.31,198.99,199.25,26082.0,194.439,194.4488,194.1366,194.3903,26082.0
2024-12-11 15:25:00,199.25,199.47,199.24,199.33,68803.0,194.3903,194.6049,194.3805,194.4683,68803.0
2024-12-11 15:30:00,199.27,199.5,199.15,199.44,13402.0,194.4098,194.6342,194.2927,194.5756,13402.0
2024-12-11 15:35:00,199.47,199.83,199.47,199.8,8836.0,194.6049,194.9561,194.6049,194.9268,8836.0
2024-12-11 15:40:00,199.78,199.78,199.43,199.43,6866.0,194.9073,194.9073,194.5659,194.5659,6866.0
2024-12-11 15:45:00,199.41,199.73,199.34,199.73,16112.0,194.5463,194.8585,194.4781,194.8585,16112.0
2024-12-11 15:50:00,199.81,200.15,199.8,200.0,26136.0,194.9366,195.2683,194.9268,195.122,26136.0
2024-12-11 15:55:00,200.0,200.24,199.54,199.59,84659.0,195.122,195.3561,194.6732,194.722,84659.0
2024-12-12 09:30:00,199.56,199.56,198.25,198.53,29559.0,194.6927,194.6927,193.4146,193.6878,29559.0
2024-12-12 09:35:00,198.53,199.39,198.53,198.53,7039.0,193.6878,194.5268,193.6878,193.6878,7039.0
2024-12-12 09:40:00,198.99,198.99,197.75,197.85,11960.0,194.1366,194.1366,192.9268,193.0244,11960.0
2024-12-12 09:45:00,198.09,199.3,197.89,199.03,8189.0,193.2585,194.439,193.0634,194.1756,8189.0
2024-12-12 09:50:00,199.09,199.35,198.98,199.21,5470.0,194.2342,194.4878,194.1268,194.3512,5470.0
2024-12-12 09:55:00,199.21,199.5,199.06,199.39,58496.0,194.3512,194.6342,194.2049,194.5268,58496.0
2024-12-12 10:00:00,199.41,200.08,199.39,199.86,14739.0,194.5463,195.2,194.5268,194.9854,14739.0
2024-12-12 10:05:00,199.91,200.41,199.78,199.95,14146.0,195.0342,195.522,194.9073,195.0732,14146.0
2024-12-12 10:10:00,200.16,200.59,200.07,200.12,9243.0,195.2781,195.6976,195.1903,195.239,9243.0
2024-12-12 10:15:00,200.14,200.51,199.69,199.89,12149.0,195.2585,195.6195,194.8195,195.0146,12149.0
2024-12-12 10:20:00,199.74,200.07,199.74,200.02,8828.0,194.8683,195.1903,194.8683,195.1415,8828.0
2024-12-12 10:25:00,199.96,200.09,199.71,199.71,8267.0,195.0829,195.2098,194.839,194.839,8267.0
2024-12-12 10:30:00,199.81,200.07,199.73,199.9,7725.0,194.9366,195.1903,194.8585,195.0244,7725.0
2024-12-12 10:35:00,199.99,200.04,199.79,199.89,6277.0,195.1122,195.161,194.9171,195.0146,6277.0
2024-12-12 10:40:00,199.96,200.03,199.77,199.96,5338.0,195.0829,195.1512,194.8976,195.0829,5338.0
2024-12-12 10:45:00,199.96,200.02,199.5,199.59,5085.0,195.0829,195.1415,194.6342,194.722,5085.0
2024-12-12 10:50:00,199.59,199.68,199.42,199.48,10229.0,194.722,194.8098,194.5561,194.6146,10229.0
2024-12-12 10:55:00,199.47,199.63,199.25,199.45,9575.0,194.6049,194.761,194.3903,194.5854,9575.0
2024-12-12 11:00:00,199.37,199.68,199.2,199.59,16315.0,194.5073,194.8098,194.3415,194.722,16315.0
2024-12-12 11:05:00,199.67,199.68,199.39,199.43,9054.0,194.8,194.8098,194.5268,194.5659,9054.0
2024-12-12 11:10:00,199.38,199.75,199.3,199.48,5824.0,194.5171,194.8781,194.439,194.6146,5824.0
2024-12-12 11:15:00,199.48,199.61,199.27,199.28,4395.0,194.6146,194.7415,194.4098,194.4195,4395.0
2024-12-12 11:20:00,199.2,199.4,199.2,199.31,4589.0,194.3415,194.5366,194.3415,194.4488,4589.0
2024-12-12 11:25:00,199.26,199.3,199.12,199.12,4989.0,194.4,194.439,194.2634,194.2634,4989.0
2024-12-12 11:30:00,199.12,199.27,199.08,199.18,4927.0,194.2634,194.4098,194.2244,194.322,4927.0
2024-12-12 11:35:00,199.18,199.4,198.9,199.02,6374.0,194.322,194.5366,194.0488,194.1659,6374.0
2024-12-12 11:40:00,199.01,199.15,198.92,199.01,104186.0,194.1561,194.2927,194.0683,194.1561,104186.0
2024-12-12 11:45:00,199.15,199.16,198.8,198.8,3162.0,194.2927,194.3024,193.9512,193.9512,3162.0
2024-12-12 11:50:00,198.87,198.91,198.55,198.65,25430.0,194.0195,194.0585,193.7073,193.8049,25430.0
2024-12-12 11:55:00,198.65,198.88,198.51,198.63,45718.0,193.8049,194.0293,193.6683,193.7854,45718.0
2024-12-12 12:00:00,198.64,198.64,198.15,198.15,3792.0,193.7951,193.7951,193.3171,193.3171,3792.0
2024-12-12 12:05:00,198.15,198.35,198.15,198.25,4627.0,193.3171,193.5122,193.3171,193.4146,4627.0
2024-12-12 12:10:00,198.13,198.87,198.13,198.87,6312.0,193.2976,194.0195,193.2976,194.0195,6312.0
2024-12-12 12:15:00,198.88,199.0,198.86,198.97,1923.0,194.0293,194.1463,194.0098,194.1171,1923.0
2024-12-12 12:20:00,198.94,198.94,198.53,198.72,918.0,194.0878,194.0878,193.6878,193.8732,918.0
2024-12-12 12:25:00,198.69,198.78,198.55,198.61,8128.0,193.8439,193.9317,193.7073,193.7659,8128.0
2024-12-12 12:30:00,198.51,198.68,198.39,198.5,4864.0,193.6683,193.8342,193.5512,193.6585,4864.0
2024-12-12 12:35:00,198.48,198.63,198.32,198.5,6544.0,193.639,193.7854,193.4829,193.6585,6544.0
2024-12-12 12:40:00,198.5,198.5,198.28,198.39,5067.0,193.6585,193.6585,193.4439,193.5512,5067.0
2024-12-12 12:45:00,198.46,198.56,198.06,198.12,25346.0,193.6195,193.7171,193.2293,193.2878,25346.0
2024-12-12 12:50:00,198.1,198.24,197.76,197.87,12360.0,193.2683,193.4049,192.9366,193.0439,12360.0
2024-12-12 12:55:00,197.76,197.96,197.55,197.68,7269.0,192.9366,193.1317,192.7317,192.8585,7269.0
2024-12-12 13:00:00,197.55,197.69,197.45,197.66,5213.0,192.7317,192.8683,192.6342,192.839,5213.0
2024-12-12 13:05:00,197.54,197.71,197.38,197.57,4821.0,192.722,192.8878,192.5659,192.7512,4821.0
2024-12-12 13:10:00,197.58,197.68,197.54,197.54,2373.0,192.761,192.8585,192.722,192.722,2373.0
2024-12-12 13:15:00,197.56,197.84,197.56,197.72,37066.0,192.7415,193.0146,192.7415,192.8976,37066.0
2024-12-12 13:20:00,197.74,198.12,197.74,198.03,17074.0,192.9171,193.2878,192.9171,193.2,17074.0
2024-12-12 13:25:00,198.0,198.09,197.8,197.8,6678.0,193.1707,193.2585,192.9756,192.9756,6678.0
2024-12-12 13:30:00,197.8,197.97,197.8,197.91,2309.0,192.9756,193.1415,192.9756,193.0829,2309.0
2024-12-12 13:35:00,197.93,198.27,197.92,198.27,8323.0,193.1024,193.4342,193.0927,193.4342,8323.0
2024-12-12 13:40:00,198.12,198.25,198.1,198.15,3755.0,193.2878,193.4146,193.2683,193.3171,3755.0
2024-12-12 13:45:00,198.18,198.37,198.18,198.25,3369.0,193.3463,193.5317,193.3463,193.4146,3369.0
2024-12-12 13:50:00,198.32,198.32,198.19,198.26,2269.0,193.4829,193.4829,193.3561,193.4244,2269.0
2024-12-12 13:55:00,198.2,198.3,198.14,198.14,3281.0,193.3659,193.4634,193.3073,193.3073,3281.0
2024-12-12 14:00:00,198.22,198.22,198.04,198.15,5006.0,193.3854,193.3854,193.2098,193.3171,5006.0
2024-12-12 14:05:00,198.07,198.2,198.04,198.17,6491.0,193.239,193.3659,193.2098,193.3366,6491.0
2024-12-12 14:10:00,198.11,198.23,198.06,198.15,5399.0,193.2781,193.3951,193.2293,193.3171,5399.0
2024-12-12 14:15:00,198.13,198.17,198.01,198.07,5960.0,193.2976,193.3366,193.1805,193.239,5960.0
2024-12-12 14:20:00,198.06,198.36,198.05,198.31,13471.0,193.2293,193.522,193.2195,193.4732,13471.0
2024-12-12 14:25:00,198.26,198.31,197.96,198.03,6338.0,193.4244,193.4732,193.1317,193.2,6338.0
2024-12-12 14:30:00,198.08,198.21,198.02,198.19,10362.0,193.2488,193.3756,193.1903,193.3561,10362.0
2024-12-12 14:35:00,198.21,198.38,198.18,198.25,5683.0,193.3756,193.5415,193.3463,193.4146,5683.0
2024-12-12 14:40:00,198.16,198.22,197.93,197.99,8128.0,193.3268,193.3854,193.1024,193.161,8128.0
2024-12-12 14:45:00,197.99,198.06,197.87,197.87,3670.0,193.161,193.2293,193.0439,193.0439,3670.0
2024-12-12 14:50:00,197.88,198.14,197.82,197.93,21493.0,193.0537,193.3073,192.9951,193.1024,21493.0
2024-12-12 14:55:00,197.88,198.0,197.8,197.88,5040.0,193.0537,193.1707,192.9756,193.0537,5040.0
2024-12-12 15:00:00,197.88,197.88,197.67,197.76,18603.0,193.0537,193.0537,192.8488,192.9366,18603.0
2024-12-12 15:05:00,197.7,198.18,197.69,198.17,14722.0,192.8781,193.3463,192.8683,193.3366,14722.0
2024-12-12 15:10:00,198.17,198.24,197.85,198.13,16367.0,193.3366,193.4049,193.0244,193.2976,16367.0
2024-12-12 15:15:00,198.1,198.46,198.07,198.42,4504.0,193.2683,193.6195,193.239,193.5805,4504.0
2024-12-12 15:20:00,198.48,198.63,198.35,198.63,7720.0,193.639,193.7854,193.5122,193.7854,7720.0
2024-12-12 15:25:00,198.53,198.65,198.41,198.53,9710.0,193.6878,193.8049,193.5707,193.6878,9710.0
2024-12-12 15:30:00,198.52,198.75,198.39,198.63,9071.0,193.6781,193.9024,193.5512,193.7854,9071.0
2024-12-12 15:35:00,198.66,198.81,198.61,198.68,14085.0,193.8146,193.961,193.7659,193.8342,14085.0
2024-12-12 15:40:00,198.68,198.91,198.59,198.59,7655.0,193.8342,194.0585,193.7463,193.7463,7655.0
2024-12-12 15:45:00,198.59,198.6,198.36,198.39,6354.0,193.7463,193.7561,193.522,193.5512,6354.0
2024-12-12 15:50:00,198.41,198.41,198.0,198.11,22652.0,193.5707,193.5707,193.1707,193.2781,22652.0
2024-12-12 15:55:00,198.17,198.23,197.81,197.88,164965.0,193.3366,193.3951,192.9854,193.0537,164965.0
2024-12-13 09:30:00,197.18,197.58,196.21,197.49,31913.0,192.3707,192.761,191.4244,192.6732,31913.0
2024-12-13 09:35:00,197.43,197.95,196.88,197.78,18709.0,192.6146,193.122,192.0781,192.9561,18709.0
2024-12-13 09:40:00,197.69,198.03,197.62,197.84,8503.0,192.8683,193.2,192.8,193.0146,8503.0
2024-12-13 09:45:00,197.83,198.3,197.74,198.03,30589.0,193.0049,193.4634,192.9171,193.2,30589.0
2024-12-13 09:50:00,197.97,198.13,196.99,197.4,44664.0,193.1415,193.2976,192.1854,192.5854,44664.0
2024-12-13 09:55:00,197.38,197.4,196.63,196.69,15221.0,192.5659,192.5854,191.8342,191.8927,15221.0
2024-12-13 10:00:00,196.69,196.69,196.12,196.52,16207.0,191.8927,191.8927,191.3366,191.7268,16207.0
2024-12-13 10:05:00,196.44,197.13,196.38,196.58,15963.0,191.6488,192.322,191.5903,191.7854,15963.0
2024-12-13 10:10:00,196.71,196.76,196.39,196.42,11065.0,191.9122,191.961,191.6,191.6293,11065.0
2024-12-13 10:15:00,196.56,196.97,196.52,196.92,8830.0,191.7659,192.1659,191.7268,192.1171,8830.0
2024-12-13 10:20:00,196.92,196.99,196.63,196.74,33476.0,192.1171,192.1854,191.8342,191.9415,33476.0
2024-12-13 10:25:00,196.78,197.56,196.75,197.29,15222.0,191.9805,192.7415,191.9512,192.4781,15222.0
2024-12-13 10:30:00,197.36,197.44,196.71,196.86,7969.0,192.5463,192.6244,191.9122,192.0585,7969.0
2024-12-13 10:35:00,196.88,197.11,196.6,197.06,11055.0,192.0781,192.3024,191.8049,192.2537,11055.0
2024-12-13 10:40:00,197.04,197.54,197.0,197.34,11592.0,192.2342,192.722,192.1951,192.5268,11592.0
2024-12-13 10:45:00,197.34,198.01,197.19,197.75,13000.0,192.5268,193.1805,192.3805,192.9268,13000.0
2024-12-13 10:50:00,197.75,197.94,197.64,197.7,6163.0,192.9268,193.1122,192.8195,192.8781,6163.0
2024-12-13 10:55:00,198.05,198.4,197.74,198.32,9637.0,193.2195,193.561,192.9171,193.4829,9637.0
2024-12-13 11:00:00,198.27,198.47,198.15,198.47,3664.0,193.4342,193.6293,193.3171,193.6293,3664.0
2024-12-13 11:05:00,198.47,198.58,198.15,198.52,4111.0,193.6293,193.7366,193.3171,193.6781,4111.0
2024-12-13 11:10:00,198.39,198.57,198.13,198.14,2863.0,193.5512,193.7268,193.2976,193.3073,2863.0
2024-12-13 11:15:00,198.08,198.26,197.93,197.93,7392.0,193.2488,193.4244,193.1024,193.1024,7392.0
2024-12-13 11:20:00,197.91,198.18,197.87,198.13,9036.0,193.0829,193.3463,193.0439,193.2976,9036.0
2024-12-13 11:25:00,198.16,198.32,198.09,198.24,9011.0,193.3268,193.4829,193.2585,193.4049,9011.0
2024-12-13 11:30:00,198.25,198.27,198.13,198.15,2341.0,193.4146,193.4342,193.2976,193.3171,2341.0
2024-12-13 11:35:00,198.16,198.34,198.06,198.19,5542.0,193.3268,193.5024,193.2293,193.3561,5542.0
2024-12-13 11:40:00,198.28,198.55,198.19,198.41,6875.0,193.4439,193.7073,193.3561,193.5707,6875.0
2024-12-13 11:45:00,198.37,198.47,198.17,198.25,2958.0,193.5317,193.6293,193.3366,193.4146,2958.0
2024-12-13 11:50:00,198.26,198.47,198.13,198.47,4181.0,193.4244,193.6293,193.2976,193.6293,4181.0
2024-12-13 11:55:00,198.48,198.53,198.27,198.34,13503.0,193.639,193.6878,193.4342,193.5024,13503.0
2024-12-13 12:00:00,198.25,198.34,198.1,198.16,4071.0,193.4146,193.5024,193.2683,193.3268,4071.0
2024-12-13 12:05:00,198.08,198.25,197.95,198.03,31771.0,193.2488,193.4146,193.122,193.2,31771.0
2024-12-13 12:10:00,198.02,198.02,197.39,197.44,10626.0,193.1903,193.1903,192.5756,192.6244,10626.0
2024-12-13 12:15:00,197.45,197.78,197.41,197.51,20306.0,192.6342,192.9561,192.5951,192.6927,20306.0
2024-12-13 12:20:00,197.45,197.6,197.2,197.33,10581.0,192.6342,192.7805,192.3903,192.5171,10581.0
2024-12-13 12:25:00,197.36,197.46,197.12,197.34,7938.0,192.5463,192.6439,192.3122,192.5268,7938.0
2024-12-13 12:30:00,197.23,197.34,197.2,197.22,2495.0,192.4195,192.5268,192.3903,192.4098,2495.0
2024-12-13 12:35:00,197.19,197.27,196.98,197.18,9726.0,192.3805,192.4585,192.1756,192.3707,9726.0
2024-12-13 12:40:00,197.12,197.5,197.05,197.3,7201.0,192.3122,192.6829,192.2439,192.4878,7201.0
2024-12-13 12:45:00,197.33,197.51,197.25,197.41,7152.0,192.5171,192.6927,192.439,192.5951,7152.0
2024-12-13 12:50:00,197.41,197.41,197.2,197.26,4731.0,192.5951,192.5951,192.3903,192.4488,4731.0
2024-12-13 12:55:00,197.29,197.33,196.99,197.14,8603.0,192.4781,192.5171,192.1854,192.3317,8603.0
2024-12-13 13:00:00,197.15,197.2,196.95,197.2,3456.0,192.3415,192.3903,192.1463,192.3903,3456.0
2024-12-13 13:05:00,197.1,197.11,197.02,197.09,2692.0,192.2927,192.3024,192.2146,192.2829,2692.0
2024-12-13 13:10:00,197.08,197.21,197.08,197.15,2451.0,192.2732,192.4,192.2732,192.3415,2451.0
2024-12-13 13:15:00,197.16,197.33,197.13,197.25,7598.0,192.3512,192.5171,192.322,192.439,7598.0
2024-12-13 13:20:00,197.23,197.23,197.05,197.17,52251.0,192.4195,192.4195,192.2439,192.361,52251.0
2024-12-13 13:25:00,197.19,197.25,197.05,197.25,2913.0,192.3805,192.439,192.2439,192.439,2913.0
2024-12-13 13:30:00,197.25,197.44,197.14,197.43,3778.0,192.439,192.6244,192.3317,192.6146,3778.0
2024-12-13 13:35:00,197.48,197.69,197.4,197.69,6607.0,192.6634,192.8683,192.5854,192.8683,6607.0
2024-12-13 13:40:00,197.6,197.71,197.5,197.5,2533.0,192.7805,192.8878,192.6829,192.6829,2533.0
2024-12-13 13:45:00,197.6,197.65,197.25,197.27,6115.0,192.7805,192.8293,192.439,192.4585,6115.0
2024-12-13 13:50:00,197.36,197.37,197.09,197.11,4032.0,192.5463,192.5561,192.2829,192.3024,4032.0
2024-12-13 13:55:00,197.16,197.24,197.03,197.08,8653.0,192.3512,192.4293,192.2244,192.2732,8653.0
2024-12-13 14:00:00,197.17,197.49,197.08,197.45,3913.0,192.361,192.6732,192.2732,192.6342,3913.0
2024-12-13 14:05:00,197.39,197.72,197.37,197.7,4545.0,192.5756,192.8976,192.5561,192.8781,4545.0
2024-12-13 14:10:00,197.67,197.68,197.44,197.44,5002.0,192.8488,192.8585,192.6244,192.6244,5002.0
2024-12-13 14:15:00,197.45,197.6,197.36,197.57,4303.0,192.6342,192.7805,192.5463,192.7512,4303.0
2024-12-13 14:20:00,197.52,197.53,197.26,197.31,3157.0,192.7024,192.7122,192.4488,192.4976,3157.0
2024-12-13 14:25:00,197.31,197.41,197.12,197.12,6846.0,192.4976,192.5951,192.3122,192.3122,6846.0
2024-12-13 14:30:00,197.07,197.19,197.03,197.1,37487.0,192.2634,192.3805,192.2244,192.2927,37487.0
2024-12-13 14:35:00,197.13,197.2,196.98,197.11,6277.0,192.322,192.3903,192.1756,192.3024,6277.0
2024-12-13 14:40:00,197.09,197.27,197.06,197.14,5146.0,192.2829,192.4585,192.2537,192.3317,5146.0
2024-12-13 14:45:00,197.12,197.35,197.08,197.26,8054.0,192.3122,192.5366,192.2732,192.4488,8054.0
2024-12-13 14:50:00,197.28,197.46,197.28,197.46,11712.0,192.4683,192.6439,192.4683,192.6439,11712.0
2024-12-13 14:55:00,197.56,197.63,197.37,197.43,5439.0,192.7415,192.8098,192.5561,192.6146,5439.0
2024-12-13 15:00:00,197.38,197.43,197.3,197.41,4616.0,192.5659,192.6146,192.4878,192.5951,4616.0
2024-12-13 15:05:00,197.36,197.45,197.21,197.3,8919.0,192.5463,192.6342,192.4,192.4878,8919.0
2024-12-13 15:10:00,197.22,197.43,197.22,197.43,8357.0,192.4098,192.6146,192.4098,192.6146,8357.0
2024-12-13 15:15:00,197.39,197.44,197.24,197.28,5904.0,192.5756,192.6244,192.4293,192.4683,5904.0
2024-12-13 15:20:00,197.31,197.44,197.21,197.22,9469.0,192.4976,192.6244,192.4,192.4098,9469.0
2024-12-13 15:25:00,197.22,197.23,196.98,197.03,5492.0,192.4098,192.4195,192.1756,192.2244,5492.0
2024-12-13 15:30:00,196.97,197.03,196.83,197.03,17323.0,192.1659,192.2244,192.0293,192.2244,17323.0
2024-12-13 15:35:00,197.01,197.24,196.86,197.24,10284.0,192.2049,192.4293,192.0585,192.4293,10284.0
2024-12-13 15:40:00,197.2,197.29,197.07,197.22,13822.0,192.3903,192.4781,192.2634,192.4098,13822.0
2024-12-13 15:45:00,197.28,197.51,197.23,197.48,13015.0,192.4683,192.6927,192.4195,192.6634,13015.0
2024-12-13 15:50:00,197.48,197.91,197.48,197.79,30509.0,192.6634,193.0829,192.6634,192.9659,30509.0
2024-12-13 15:55:00,197.79,197.84,197.09,197.21,111617.0,192.9659,193.0146,192.2829,192.4,111617.0
2024-12-16 09:30:00,196.51,197.09,195.98,196.54,52694.0,191.7171,192.2829,191.2,191.7463,52694.0
2024-12-16 09:35:00,196.69,197.95,196.36,197.73,5020.0,191.8927,193.122,191.5707,192.9073,5020.0
2024-12-16 09:40:00,197.71,198.14,197.61,198.14,3929.0,192.8878,193.3073,192.7903,193.3073,3929.0
2024-12-16 09:45:00,198.03,198.03,197.2,197.66,13305.0,193.2,193.2,192.3903,192.839,13305.0
2024-12-16 09:50:00,197.39,197.94,197.39,197.89,3987.0,192.5756,193.1122,192.5756,193.0634,3987.0
2024-12-16 09:55:00,198.04,198.11,197.73,197.8,2711.0,193.2098,193.2781,192.9073,192.9756,2711.0
2024-12-16 10:00:00,197.92,198.47,197.73,198.47,16418.0,193.0927,193.6293,192.9073,193.6293,16418.0
2024-12-16 10:05:00,198.28,198.74,198.28,198.52,6629.0,193.4439,193.8927,193.4439,193.6781,6629.0
2024-12-16 10:10:00,198.46,198.46,198.04,198.19,9983.0,193.6195,193.6195,193.2098,193.3561,9983.0
2024-12-16 10:15:00,198.19,198.55,198.04,198.42,20201.0,193.3561,193.7073,193.2098,193.5805,20201.0
2024-12-16 10:20:00,198.43,198.67,198.19,198.35,17400.0,193.5903,193.8244,193.3561,193.5122,17400.0
2024-12-16 10:25:00,198.19,198.23,197.49,197.55,10228.0,193.3561,193.3951,192.6732,192.7317,10228.0
2024-12-16 10:30:00,197.5,197.64,197.2,197.2,8617.0,192.6829,192.8195,192.3903,192.3903,8617.0
2024-12-16 10:35:00,197.43,197.64,197.32,197.44,2454.0,192.6146,192.8195,192.5073,192.6244,2454.0
2024-12-16 10:40:00,197.34,197.49,197.17,197.48,5658.0,192.5268,192.6732,192.361,192.6634,5658.0
2024-12-16 10:45:00,197.38,197.44,197.21,197.38,4577.0,192.5659,192.6244,192.4,192.5659,4577.0
2024-12-16 10:50:00,197.39,197.48,197.31,197.39,1799.0,192.5756,192.6634,192.4976,192.5756,1799.0
2024-12-16 10:55:00,197.49,197.52,197.06,197.06,5605.0,192.6732,192.7024,192.2537,192.2537,5605.0
2024-12-16 11:00:00,196.94,197.15,196.81,197.15,4102.0,192.1366,192.3415,192.0098,192.3415,4102.0
2024-12-16 11:05:00,197.07,197.25,197.03,197.12,10088.0,192.2634,192.439,192.2244,192.3122,10088.0
2024-12-16 11:10:00,197.28,197.36,197.07,197.23,7392.0,192.4683,192.5463,192.2634,192.4195,7392.0
2024-12-16 11:15:00,197.07,197.07,196.91,196.92,2814.0,192.2634,192.2634,192.1073,192.1171,2814.0
2024-12-16 11:20:00,196.93,197.06,196.83,197.0,5541.0,192.1268,192.2537,192.0293,192.1951,5541.0
2024-12-16 11:25:00,197.01,197.17,196.85,197.03,5165.0,192.2049,192.361,192.0488,192.2244,5165.0
2024-12-16 11:30:00,197.09,197.23,197.08,197.23,2387.0,192.2829,192.4195,192.2732,192.4195,2387.0
2024-12-16 11:35:00,197.12,197.3,196.96,196.96,4217.0,192.3122,192.4878,192.1561,192.1561,4217.0
2024-12-16 11:40:00,196.98,197.16,196.86,197.06,4397.0,192.1756,192.3512,192.0585,192.2537,4397.0
2024-12-16 11:45:00,197.11,197.25,196.85,196.94,6245.0,192.3024,192.439,192.0488,192.1366,6245.0
2024-12-16 11:50:00,196.96,197.12,196.68,196.68,5599.0,192.1561,192.3122,191.8829,191.8829,5599.0
2024-12-16 11:55:00,196.63,196.88,196.62,196.7,4255.0,191.8342,192.0781,191.8244,191.9024,4255.0
2024-12-16 12:00:00,196.7,196.88,196.55,196.78,11868.0,191.9024,192.0781,191.7561,191.9805,11868.0
2024-12-16 12:05:00,196.78,196.9,196.7,196.78,18205.0,191.9805,192.0976,191.9024,191.9805,18205.0
2024-12-16 12:10:00,196.72,196.74,196.61,196.72,9761.0,191.922,191.9415,191.8146,191.922,9761.0
2024-12-16 12:15:00,196.7,196.75,196.45,196.52,7808.0,191.9024,191.9512,191.6585,191.7268,7808.0
2024-12-16 12:20:00,196.49,196.52,196.36,196.39,3200.0,191.6976,191.7268,191.5707,191.6,3200.0
2024-12-16 12:25:00,196.35,196.51,196.3,196.41,2954.0,191.561,191.7171,191.5122,191.6195,2954.0
2024-12-16 12:30:00,196.41,196.44,196.08,196.09,5536.0,191.6195,191.6488,191.2976,191.3073,5536.0
2024-12-16 12:35:00,196.06,196.11,196.0,196.11,4050.0,191.2781,191.3268,191.2195,191.3268,4050.0
2024-12-16 12:40:00,196.09,196.18,196.03,196.14,6772.0,191.3073,191.3951,191.2488,191.3561,6772.0
2024-12-16 12:45:00,196.19,196.24,195.95,196.14,11973.0,191.4049,191.4537,191.1707,191.3561,11973.0
2024-12-16 12:50:00,196.2,196.22,195.95,196.22,3080.0,191.4146,191.4342,191.1707,191.4342,3080.0
2024-12-16 12:55:00,196.09,196.17,195.92,196.01,4025.0,191.3073,191.3854,191.1415,191.2293,4025.0
2024-12-16 13:00:00,195.95,195.95,195.67,195.73,4425.0,191.1707,191.1707,190.8976,190.9561,4425.0
2024-12-16 13:05:00,195.73,195.83,195.71,195.71,4280.0,190.9561,191.0537,190.9366,190.9366,4280.0
2024-12-16 13:10:00,195.73,195.8,195.37,195.45,6772.0,190.9561,191.0244,190.6049,190.6829,6772.0
2024-12-16 13:15:00,195.35,195.55,195.35,195.53,8434.0,190.5854,190.7805,190.5854,190.761,8434.0
2024-12-16 13:20:00,195.5,195.62,195.47,195.51,28145.0,190.7317,190.8488,190.7024,190.7415,28145.0
2024-12-16 13:25:00,195.57,195.78,195.54,195.64,11291.0,190.8,191.0049,190.7707,190.8683,11291.0
2024-12-16 13:30:00,195.71,195.94,195.67,195.83,8533.0,190.9366,191.161,190.8976,191.0537,8533.0
2024-12-16 13:35:00,195.84,195.9,195.65,195.82,12952.0,191.0634,191.122,190.8781,191.0439,12952.0
2024-12-16 13:40:00,195.78,195.8,195.58,195.6,3512.0,191.0049,191.0244,190.8098,190.8293,3512.0
2024-12-16 13:45:00,195.59,195.8,195.59,195.71,9885.0,190.8195,191.0244,190.8195,190.9366,9885.0
2024-12-16 13:50:00,195.75,195.82,195.6,195.63,6792.0,190.9756,191.0439,190.8293,190.8585,6792.0
2024-12-16 13:55:00,195.63,195.68,195.5,195.52,3609.0,190.8585,190.9073,190.7317,190.7512,3609.0
2024-12-16 14:00:00,195.6,195.63,195.34,195.42,6817.0,190.8293,190.8585,190.5756,190.6537,6817.0
2024-12-16 14:05:00,195.55,195.55,195.14,195.15,4863.0,190.7805,190.7805,190.3805,190.3903,4863.0
2024-12-16 14:10:00,195.14,195.17,194.78,194.82,11825.0,190.3805,190.4098,190.0293,190.0683,11825.0
2024-12-16 14:15:00,194.82,194.82,194.46,194.48,6817.0,190.0683,190.0683,189.7171,189.7366,6817.0
2024-12-16 14:20:00,194.49,194.6,194.27,194.52,11679.0,189.7463,189.8537,189.5317,189.7756,11679.0
2024-12-16 14:25:00,194.52,194.83,194.43,194.79,7911.0,189.7756,190.0781,189.6878,190.039,7911.0
2024-12-16 14:30:00,194.79,194.89,194.61,194.61,5866.0,190.039,190.1366,189.8634,189.8634,5866.0
2024-12-16 14:35:00,194.62,194.68,194.46,194.5,4991.0,189.8732,189.9317,189.7171,189.7561,4991.0
2024-12-16 14:40:00,194.5,194.68,194.49,194.67,6390.0,189.7561,189.9317,189.7463,189.922,6390.0
2024-12-16 14:45:00,194.68,194.69,194.5,194.52,5759.0,189.9317,189.9415,189.7561,189.7756,5759.0
2024-12-16 14:50:00,194.54,194.69,194.48,194.57,21374.0,189.7951,189.9415,189.7366,189.8244,21374.0
2024-12-16 14:55:00,194.62,195.09,194.56,194.97,7801.0,189.8732,190.3317,189.8146,190.2146,7801.0
2024-12-16 15:00:00,194.92,194.95,194.66,194.7,5209.0,190.1659,190.1951,189.9122,189.9512,5209.0
2024-12-16 15:05:00,194.62,194.64,194.25,194.53,31375.0,189.8732,189.8927,189.5122,189.7854,31375.0
2024-12-16 15:10:00,194.5,194.62,194.45,194.49,13464.0,189.7561,189.8732,189.7073,189.7463,13464.0
2024-12-16 15:15:00,194.49,194.55,194.39,194.42,8040.0,189.7463,189.8049,189.6488,189.6781,8040.0
2024-12-16 15:20:00,194.34,194.42,194.15,194.2,21862.0,189.6,189.6781,189.4146,189.4634,21862.0
2024-12-16 15:25:00,194.21,194.48,194.19,194.29,15384.0,189.4732,189.7366,189.4537,189.5512,15384.0
2024-12-16 15:30:00,194.24,194.42,194.15,194.26,31920.0,189.5024,189.6781,189.4146,189.522,31920.0
2024-12-16 15:35:00,194.24,194.73,194.21,194.64,24614.0,189.5024,189.9805,189.4732,189.8927,24614.0
2024-12-16 15:40:00,194.67,194.68,194.24,194.24,12194.0,189.922,189.9317,189.5024,189.5024,12194.0
2024-12-16 15:45:00,194.27,194.44,194.1,194.1,14578.0,189.5317,189.6976,189.3659,189.3659,14578.0
2024-12-16 15:50:00,194.14,194.24,193.86,194.0,33566.0,189.4049,189.5024,189.1317,189.2683,33566.0
2024-12-16 15:55:00,194.0,194.07,193.57,193.77,156121.0,189.2683,189.3366,188.8488,189.0439,156121.0
2024-12-17 09:30:00,191.2,193.38,190.4,193.26,56677.0,186.5366,188.6634,185.7561,188.5463,56677.0
2024-12-17 09:35:00,192.85,193.58,192.79,193.44,6000.0,188.1463,188.8585,188.0878,188.722,6000.0
2024-12-17 09:40:00,193.73,193.74,193.03,193.38,21522.0,189.0049,189.0146,188.322,188.6634,21522.0
2024-12-17 09:45:00,193.2,194.3,193.13,194.15,7767.0,188.4878,189.561,188.4195,189.4146,7767.0
2024-12-17 09:50:00,193.95,194.43,193.87,194.42,7043.0,189.2195,189.6878,189.1415,189.6781,7043.0
2024-12-17 09:55:00,194.24,194.53,193.9,194.53,13965.0,189.5024,189.7854,189.1707,189.7854,13965.0
2024-12-17 10:00:00,194.39,194.87,194.02,194.8,17242.0,189.6488,190.1171,189.2878,190.0488,17242.0
2024-12-17 10:05:00,194.75,195.29,194.56,194.59,9449.0,190.0,190.5268,189.8146,189.8439,9449.0
2024-12-17 10:10:00,194.52,194.92,194.47,194.7,6615.0,189.7756,190.1659,189.7268,189.9512,6615.0
2024-12-17 10:15:00,194.64,195.94,194.63,195.83,6930.0,189.8927,191.161,189.8829,191.0537,6930.0
2024-12-17 10:20:00,195.74,195.95,195.55,195.78,11451.0,190.9659,191.1707,190.7805,191.0049,11451.0
2024-12-17 10:25:00,195.61,196.11,195.48,195.81,14340.0,190.839,191.3268,190.7122,191.0342,14340.0
2024-12-17 10:30:00,195.8,196.43,195.44,196.24,9607.0,191.0244,191.639,190.6732,191.4537,9607.0
2024-12-17 10:35:00,196.45,196.45,195.92,196.0,5637.0,191.6585,191.6585,191.1415,191.2195,5637.0
2024-12-17 10:40:00,196.03,196.44,195.98,196.22,12006.0,191.2488,191.6488,191.2,191.4342,12006.0
2024-12-17 10:45:00,196.19,196.19,195.76,196.03,9333.0,191.4049,191.4049,190.9854,191.2488,9333.0
2024-12-17 10:50:00,195.92,196.61,195.9,196.56,18056.0,191.1415,191.8146,191.122,191.7659,18056.0
2024-12-17 10:55:00,196.56,196.75,196.39,196.58,7559.0,191.7659,191.9512,191.6,191.7854,7559.0
2024-12-17 11:00:00,196.51,196.57,196.18,196.38,9969.0,191.7171,191.7756,191.3951,191.5903,9969.0
2024-12-17 11:05:00,196.43,196.62,196.34,196.44,4271.0,191.639,191.8244,191.5512,191.6488,4271.0
2024-12-17 11:10:00,196.43,196.62,196.3,196.39,2760.0,191.639,191.8244,191.5122,191.6,2760.0
2024-12-17 11:15:00,196.23,196.55,196.23,196.47,2973.0,191.4439,191.7561,191.4439,191.6781,2973.0
2024-12-17 11:20:00,196.6,196.64,195.84,195.85,21908.0,191.8049,191.8439,191.0634,191.0732,21908.0
2024-12-17 11:25:00,195.93,196.04,195.74,195.84,5659.0,191.1512,191.2585,190.9659,191.0634,5659.0
2024-12-17 11:30:00,195.75,195.91,195.5,195.89,28432.0,190.9756,191.1317,190.7317,191.1122,28432.0
2024-12-17 11:35:00,195.9,195.9,195.72,195.84,15723.0,191.122,191.122,190.9463,191.0634,15723.0
2024-12-17 11:40:00,195.97,195.97,195.65,195.89,8055.0,191.1903,191.1903,190.8781,191.1122,8055.0
2024-12-17 11:45:00,195.76,196.04,195.63,196.03,4314.0,190.9854,191.2585,190.8585,191.2488,4314.0
2024-12-17 11:50:00,196.16,196.33,195.97,196.12,9478.0,191.3756,191.5415,191.1903,191.3366,9478.0
2024-12-17 11:55:00,196.14,196.25,195.77,195.98,7175.0,191.3561,191.4634,190.9951,191.2,7175.0
2024-12-17 12:00:00,196.0,196.16,195.93,196.14,3621.0,191.2195,191.3756,191.1512,191.3561,3621.0
2024-12-17 12:05:00,196.14,196.35,195.98,196.23,12034.0,191.3561,191.561,191.2,191.4439,12034.0
2024-12-17 12:10:00,196.33,196.33,195.82,195.98,3505.0,191.5415,191.5415,191.0439,191.2,3505.0
2024-12-17 12:15:00,195.84,196.02,195.68,196.01,11306.0,191.0634,191.239,190.9073,191.2293,11306.0
2024-12-17 12:20:00,196.07,196.11,195.83,195.89,4118.0,191.2878,191.3268,191.0537,191.1122,4118.0
2024-12-17 12:25:00,195.89,195.89,195.53,195.53,6597.0,191.1122,191.1122,190.761,190.761,6597.0
2024-12-17 12:30:00,195.63,195.76,195.53,195.68,3501.0,190.8585,190.9854,190.761,190.9073,3501.0
2024-12-17 12:35:00,195.65,195.65,195.38,195.45,4820.0,190.8781,190.8781,190.6146,190.6829,4820.0
2024-12-17 12:40:00,195.55,195.79,195.55,195.69,3079.0,190.7805,191.0146,190.7805,190.9171,3079.0
2024-12-17 12:45:00,195.69,195.69,195.47,195.49,3569.0,190.9171,190.9171,190.7024,190.722,3569.0
2024-12-17 12:50:00,195.53,195.53,195.32,195.36,4676.0,190.761,190.761,190.5561,190.5951,4676.0
2024-12-17 12:55:00,195.36,195.68,195.33,195.68,5666.0,190.5951,190.9073,190.5659,190.9073,5666.0
2024-12-17 13:00:00,195.65,195.81,195.5,195.58,2731.0,190.8781,191.0342,190.7317,190.8098,2731.0
2024-12-17 13:05:00,195.58,195.73,195.5,195.6,5687.0,190.8098,190.9561,190.7317,190.8293,5687.0
2024-12-17 13:10:00,195.6,195.8,195.48,195.67,18701.0,190.8293,191.0244,190.7122,190.8976,18701.0
2024-12-17 13:15:00,195.67,195.85,195.62,195.69,3209.0,190.8976,191.0732,190.8488,190.9171,3209.0
2024-12-17 13:20:00,195.74,195.77,195.64,195.64,1685.0,190.9659,190.9951,190.8683,190.8683,1685.0
2024-12-17 13:25:00,195.73,196.02,195.65,196.02,5387.0,190.9561,191.239,190.8781,191.239,5387.0
2024-12-17 13:30:00,195.92,195.99,195.84,195.91,4600.0,191.1415,191.2098,191.0634,191.1317,4600.0
2024-12-17 13:35:00,195.96,196.07,195.78,196.07,6307.0,191.1805,191.2878,191.0049,191.2878,6307.0
2024-12-17 13:40:00,196.06,196.22,195.97,195.99,14108.0,191.2781,191.4342,191.1903,191.2098,14108.0
2024-12-17 13:45:00,195.88,195.96,195.74,195.88,5944.0,191.1024,191.1805,190.9659,191.1024,5944.0
2024-12-17 13:50:00,195.88,195.88,195.61,195.71,3873.0,191.1024,191.1024,190.839,190.9366,3873.0
2024-12-17 13:55:00,195.63,195.71,195.56,195.68,4273.0,190.8585,190.9366,190.7903,190.9073,4273.0
2024-12-17 14:00:00,195.71,195.72,195.37,195.47,6150.0,190.9366,190.9463,190.6049,190.7024,6150.0
2024-12-17 14:05:00,195.4,195.4,195.18,195.34,4240.0,190.6342,190.6342,190.4195,190.5756,4240.0
2024-12-17 14:10:00,195.23,195.44,195.0,195.21,15196.0,190.4683,190.6732,190.2439,190.4488,15196.0
2024-12-17 14:15:00,195.21,195.33,195.04,195.11,5101.0,190.4488,190.5659,190.2829,190.3512,5101.0
2024-12-17 14:20:00,195.15,195.21,194.84,194.84,3599.0,190.3903,190.4488,190.0878,190.0878,3599.0
2024-12-17 14:25:00,194.79,194.8,194.45,194.55,5680.0,190.039,190.0488,189.7073,189.8049,5680.0
2024-12-17 14:30:00,194.51,194.54,194.18,194.33,10287.0,189.7659,189.7951,189.4439,189.5903,10287.0
2024-12-17 14:35:00,194.24,194.42,194.12,194.28,8721.0,189.5024,189.6781,189.3854,189.5415,8721.0
2024-12-17 14:40:00,194.31,194.42,194.15,194.25,7461.0,189.5707,189.6781,189.4146,189.5122,7461.0
2024-12-17 14:45:00,194.25,194.25,193.8,193.9,7266.0,189.5122,189.5122,189.0732,189.1707,7266.0
2024-12-17 14:50:00,193.82,193.95,193.67,193.77,8530.0,189.0927,189.2195,188.9463,189.0439,8530.0
2024-12-17 14:55:00,193.76,193.86,193.57,193.8,9100.0,189.0342,189.1317,188.8488,189.0732,9100.0
2024-12-17 15:00:00,193.79,193.8,193.45,193.5,12911.0,189.0634,189.0732,188.7317,188.7805,12911.0
2024-12-17 15:05:00,193.53,193.7,193.42,193.52,11871.0,188.8098,188.9756,188.7024,188.8,11871.0
2024-12-17 15:10:00,193.56,193.62,193.13,193.29,13856.0,188.839,188.8976,188.4195,188.5756,13856.0
2024-12-17 15:15:00,193.21,193.3,192.82,192.9,30326.0,188.4976,188.5854,188.1171,188.1951,30326.0
2024-12-17 15:20:00,192.85,193.46,192.85,193.01,23569.0,188.1463,188.7415,188.1463,188.3024,23569.0
2024-12-17 15:25:00,193.0,193.21,192.96,192.96,12254.0,188.2927,188.4976,188.2537,188.2537,12254.0
2024-12-17 15:30:00,192.89,193.21,192.82,193.04,19498.0,188.1854,188.4976,188.1171,188.3317,19498.0
2024-12-17 15:35:00,193.13,193.19,192.75,193.17,42029.0,188.4195,188.4781,188.0488,188.4585,42029.0
2024-12-17 15:40:00,193.24,193.59,193.1,193.53,36293.0,188.5268,188.8683,188.3903,188.8098,36293.0
2024-12-17 15:45:00,193.53,193.76,193.28,193.5,75555.0,188.8098,189.0342,188.5659,188.7805,75555.0
2024-12-17 15:50:00,193.3,193.81,193.07,193.31,78790.0,188.5854,189.0829,188.361,188.5951,78790.0
2024-12-17 15:55:00,193.32,193.44,192.92,193.21,144178.0,188.6049,188.722,188.2146,188.4976,144178.0
2024-12-18 09:30:00,191.77,192.54,190.57,192.18,29968.0,187.0927,187.8439,185.922,187.4927,29968.0
2024-12-18 09:35:00,192.58,192.58,192.01,192.01,15508.0,187.8829,187.8829,187.3268,187.3268,15508.0
2024-12-18 09:40:00,192.1,192.19,191.72,192.19,3112.0,187.4146,187.5024,187.0439,187.5024,3112.0
2024-12-18 09:45:00,191.82,192.9,191.75,192.34,36078.0,187.1415,188.1951,187.0732,187.6488,36078.0
2024-12-18 09:50:00,192.33,192.45,192.0,192.0,30255.0,187.639,187.7561,187.3171,187.3171,30255.0
2024-12-18 09:55:00,191.92,192.3,191.76,192.15,12087.0,187.239,187.6098,187.0829,187.4634,12087.0
2024-12-18 10:00:00,192.16,192.45,192.07,192.28,24671.0,187.4732,187.7561,187.3854,187.5903,24671.0
2024-12-18 10:05:00,192.28,192.44,191.78,191.84,39790.0,187.5903,187.7463,187.1024,187.161,39790.0
2024-12-18 10:10:00,191.77,191.98,191.5,191.5,13976.0,187.0927,187.2976,186.8293,186.8293,13976.0
2024-12-18 10:15:00,191.62,192.12,191.43,192.05,10196.0,186.9463,187.4342,186.761,187.3659,10196.0
2024-12-18 10:20:00,191.9,192.15,191.77,192.15,4448.0,187.2195,187.4634,187.0927,187.4634,4448.0
2024-12-18 10:25:00,192.17,192.21,191.89,191.92,7813.0,187.4829,187.522,187.2098,187.239,7813.0
2024-12-18 10:30:00,191.86,192.02,191.82,191.99,5995.0,187.1805,187.3366,187.1415,187.3073,5995.0
2024-12-18 10:35:00,191.83,192.2,191.83,192.03,7494.0,187.1512,187.5122,187.1512,187.3463,7494.0
2024-12-18 10:40:00,192.11,192.27,191.93,191.94,9726.0,187.4244,187.5805,187.2488,187.2585,9726.0
2024-12-18 10:45:00,191.92,192.13,191.79,192.03,7685.0,187.239,187.4439,187.1122,187.3463,7685.0
2024-12-18 10:50:00,191.91,191.92,191.57,191.71,8204.0,187.2293,187.239,186.8976,187.0342,8204.0
2024-12-18 10:55:00,191.59,191.74,191.59,191.61,3183.0,186.9171,187.0634,186.9171,186.9366,3183.0
2024-12-18 11:00:00,191.53,191.74,191.41,191.43,3677.0,186.8585,187.0634,186.7415,186.761,3677.0
2024-12-18 11:05:00,191.42,191.52,191.31,191.32,5897.0,186.7512,186.8488,186.6439,186.6537,5897.0
2024-12-18 11:10:00,191.27,191.36,191.08,191.08,6562.0,186.6049,186.6927,186.4195,186.4195,6562.0
2024-12-18 11:15:00,191.05,191.62,190.84,191.61,13160.0,186.3903,186.9463,186.1854,186.9366,13160.0
2024-12-18 11:20:00,191.33,191.48,191.27,191.34,6853.0,186.6634,186.8098,186.6049,186.6732,6853.0
2024-12-18 11:25:00,191.31,191.31,191.01,191.1,10516.0,186.6439,186.6439,186.3512,186.439,10516.0
2024-12-18 11:30:00,191.15,191.38,190.89,191.13,22987.0,186.4878,186.7122,186.2342,186.4683,22987.0
2024-12-18 11:35:00,191.13,191.25,191.01,191.04,5618.0,186.4683,186.5854,186.3512,186.3805,5618.0
2024-12-18 11:40:00,190.96,191.12,190.91,191.05,4612.0,186.3024,186.4585,186.2537,186.3903,4612.0
2024-12-18 11:45:00,190.99,191.12,190.99,191.02,4987.0,186.3317,186.4585,186.3317,186.361,4987.0
2024-12-18 11:50:00,191.09,191.17,190.92,190.93,5668.0,186.4293,186.5073,186.2634,186.2732,5668.0
2024-12-18 11:55:00,191.0,191.02,190.85,190.96,4698.0,186.3415,186.361,186.1951,186.3024,4698.0
2024-12-18 12:00:00,190.88,190.89,190.8,190.83,1868.0,186.2244,186.2342,186.1463,186.1756,1868.0
2024-12-18 12:05:00,190.86,190.87,190.55,190.55,4470.0,186.2049,186.2146,185.9024,185.9024,4470.0
2024-12-18 12:10:00,190.61,190.77,190.43,190.5,15923.0,185.961,186.1171,185.7854,185.8537,15923.0
2024-12-18 12:15:00,190.46,190.6,190.45,190.49,9244.0,185.8146,185.9512,185.8049,185.8439,9244.0
2024-12-18 12:20:00,190.44,190.74,190.42,190.65,15680.0,185.7951,186.0878,185.7756,186.0,15680.0
2024-12-18 12:25:00,190.73,190.74,190.31,190.35,6081.0,186.0781,186.0878,185.6683,185.7073,6081.0
2024-12-18 12:30:00,190.33,190.46,190.21,190.34,3680.0,185.6878,185.8146,185.5707,185.6976,3680.0
2024-12-18 12:35:00,190.34,190.35,190.08,190.11,10932.0,185.6976,185.7073,185.4439,185.4732,10932.0
2024-12-18 12:40:00,190.13,190.29,189.77,189.94,20526.0,185.4927,185.6488,185.1415,185.3073,20526.0
2024-12-18 12:45:00,189.94,190.16,189.87,190.16,33169.0,185.3073,185.522,185.239,185.522,33169.0
2024-12-18 12:50:00,190.06,190.25,189.93,189.93,5805.0,185.4244,185.6098,185.2976,185.2976,5805.0
2024-12-18 12:55:00,190.02,190.12,189.76,189.91,20888.0,185.3854,185.4829,185.1317,185.2781,20888.0
2024-12-18 13:00:00,189.94,189.95,189.84,189.86,5367.0,185.3073,185.3171,185.2098,185.2293,5367.0
2024-12-18 13:05:00,189.94,189.94,189.55,189.7,11504.0,185.3073,185.3073,184.9268,185.0732,11504.0
2024-12-18 13:10:00,189.63,189.7,189.35,189.46,17190.0,185.0049,185.0732,184.7317,184.839,17190.0
2024-12-18 13:15:00,189.43,189.57,189.31,189.38,19197.0,184.8098,184.9463,184.6927,184.761,19197.0
2024-12-18 13:20:00,189.37,189.74,189.32,189.72,12923.0,184.7512,185.1122,184.7024,185.0927,12923.0
2024-12-18 13:25:00,189.65,189.97,189.64,189.7,21014.0,185.0244,185.3366,185.0146,185.0732,21014.0
2024-12-18 13:30:00,189.7,189.86,189.65,189.69,12529.0,185.0732,185.2293,185.0244,185.0634,12529.0
2024-12-18 13:35:00,189.63,189.79,189.45,189.45,8979.0,185.0049,185.161,184.8293,184.8293,8979.0
2024-12-18 13:40:00,189.53,189.57,189.4,189.46,5930.0,184.9073,184.9463,184.7805,184.839,5930.0
2024-12-18 13:45:00,189.43,189.54,189.39,189.52,10125.0,184.8098,184.9171,184.7707,184.8976,10125.0
2024-12-18 13:50:00,189.51,189.58,189.36,189.47,11877.0,184.8878,184.9561,184.7415,184.8488,11877.0
2024-12-18 13:55:00,189.49,189.51,189.29,189.29,15946.0,184.8683,184.8878,184.6732,184.6732,15946.0
2024-12-18 14:00:00,189.2,189.34,188.17,188.28,35033.0,184.5854,184.722,183.5805,183.6878,35033.0
2024-12-18 14:05:00,188.27,188.36,187.74,187.91,11394.0,183.6781,183.7659,183.161,183.3268,11394.0
2024-12-18 14:10:00,188.02,188.02,187.56,187.64,10921.0,183.4342,183.4342,182.9854,183.0634,10921.0
2024-12-18 14:15:00,187.64,187.73,187.23,187.31,16401.0,183.0634,183.1512,182.6634,182.7415,16401.0
2024-12-18 14:20:00,187.3,187.46,187.0,187.04,34359.0,182.7317,182.8878,182.439,182.4781,34359.0
2024-12-18 14:25:00,187.06,187.07,186.51,186.57,39180.0,182.4976,182.5073,181.961,182.0195,39180.0
2024-12-18 14:30:00,186.57,186.76,186.28,186.53,86919.0,182.0195,182.2049,181.7366,181.9805,86919.0
2024-12-18 14:35:00,186.61,186.61,186.22,186.52,25050.0,182.0585,182.0585,181.6781,181.9707,25050.0
2024-12-18 14:40:00,186.52,186.57,186.11,186.26,32238.0,181.9707,182.0195,181.5707,181.7171,32238.0
2024-12-18 14:45:00,186.32,186.32,185.43,185.46,30335.0,181.7756,181.7756,180.9073,180.9366,30335.0
2024-12-18 14:50:00,185.48,185.73,185.39,185.48,42845.0,180.9561,181.2,180.8683,180.9561,42845.0
2024-12-18 14:55:00,185.45,185.52,185.18,185.25,31179.0,180.9268,180.9951,180.6634,180.7317,31179.0
2024-12-18 15:00:00,185.23,185.76,185.04,185.62,72081.0,180.7122,181.2293,180.5268,181.0927,72081.0
2024-12-18 15:05:00,185.54,186.41,185.4,186.31,187502.0,181.0146,181.8634,180.8781,181.7659,187502.0
2024-12-18 15:10:00,186.4,186.6,185.9,185.92,34508.0,181.8537,182.0488,181.3659,181.3854,34508.0
2024-12-18 15:15:00,185.94,186.51,185.93,186.17,28762.0,181.4049,181.961,181.3951,181.6293,28762.0
2024-12-18 15:20:00,186.15,186.36,185.89,186.12,38622.0,181.6098,181.8146,181.3561,181.5805,38622.0
2024-12-18 15:25:00,186.11,186.6,186.0,186.5,32350.0,181.5707,182.0488,181.4634,181.9512,32350.0
2024-12-18 15:30:00,186.5,186.84,186.36,186.36,28700.0,181.9512,182.2829,181.8146,181.8146,28700.0
2024-12-18 15:35:00,186.36,186.46,185.76,185.82,22566.0,181.8146,181.9122,181.2293,181.2878,22566.0
2024-12-18 15:40:00,185.74,186.05,185.3,185.33,30332.0,181.2098,181.5122,180.7805,180.8098,30332.0
2024-12-18 15:45:00,185.37,185.96,185.19,185.68,27913.0,180.8488,181.4244,180.6732,181.1512,27913.0
2024-12-18 15:50:00,185.68,185.68,185.19,185.26,65725.0,181.1512,181.1512,180.6732,180.7415,65725.0
2024-12-18 15:55:00,185.28,185.29,184.54,184.84,226573.0,180.761,180.7707,180.039,180.3317,226573.0
2024-12-19 09:30:00,183.44,184.5,182.03,182.07,172965.0,178.9659,180.0,177.5903,177.6293,172965.0
2024-12-19 09:35:00,182.41,183.21,181.26,182.37,77212.0,177.961,178.7415,176.839,177.922,77212.0
2024-12-19 09:40:00,182.71,183.05,182.18,182.45,15808.0,178.2537,178.5854,177.7366,178.0,15808.0
2024-12-19 09:45:00,182.5,183.67,182.5,183.49,41518.0,178.0488,179.1903,178.0488,179.0146,41518.0
2024-12-19 09:50:00,183.51,183.76,183.18,183.65,40906.0,179.0342,179.2781,178.7122,179.1707,40906.0
2024-12-19 09:55:00,183.68,184.05,183.59,183.79,54865.0,179.2,179.561,179.1122,179.3073,54865.0
2024-12-19 10:00:00,183.76,183.84,182.98,183.16,40138.0,179.2781,179.3561,178.5171,178.6927,40138.0
2024-12-19 10:05:00,183.17,183.8,183.04,183.5,30083.0,178.7024,179.3171,178.5756,179.0244,30083.0
2024-12-19 10:10:00,183.43,183.54,182.53,182.71,36412.0,178.9561,179.0634,178.0781,178.2537,36412.0
2024-12-19 10:15:00,182.79,182.93,182.41,182.59,17342.0,178.3317,178.4683,177.961,178.1366,17342.0
2024-12-19 10:20:00,182.7,182.81,182.2,182.2,14750.0,178.2439,178.3512,177.7561,177.7561,14750.0
2024-12-19 10:25:00,182.27,182.42,181.77,181.8,74736.0,177.8244,177.9707,177.3366,177.3659,74736.0
2024-12-19 10:30:00,182.03,182.18,181.35,181.35,41126.0,177.5903,177.7366,176.9268,176.9268,41126.0
2024-12-19 10:35:00,181.41,181.42,180.82,180.87,116532.0,176.9854,176.9951,176.4098,176.4585,116532.0
2024-12-19 10:40:00,180.97,181.89,180.82,181.8,47622.0,176.5561,177.4537,176.4098,177.3659,47622.0
2024-12-19 10:45:00,181.57,181.57,180.82,181.13,23989.0,177.1415,177.1415,176.4098,176.7122,23989.0
2024-12-19 10:50:00,181.25,181.37,180.76,180.86,23179.0,176.8293,176.9463,176.3512,176.4488,23179.0
2024-12-19 10:55:00,180.86,181.5,180.77,181.33,30564.0,176.4488,177.0732,176.361,176.9073,30564.0
2024-12-19 11:00:00,181.33,181.75,181.24,181.45,24314.0,176.9073,177.3171,176.8195,177.0244,24314.0
2024-12-19 11:05:00,181.38,181.65,181.09,181.41,22420.0,176.9561,177.2195,176.6732,176.9854,22420.0
2024-12-19 11:10:00,181.56,181.57,181.0,181.14,31348.0,177.1317,177.1415,176.5854,176.722,31348.0
2024-12-19 11:15:00,181.24,181.6,181.1,181.41,13853.0,176.8195,177.1707,176.6829,176.9854,13853.0
2024-12-19 11:20:00,181.4,181.68,181.32,181.59,10894.0,176.9756,177.2488,176.8976,177.161,10894.0
2024-12-19 11:25:00,181.66,181.66,181.3,181.5,30036.0,177.2293,177.2293,176.8781,177.0732,30036.0
2024-12-19 11:30:00,181.64,181.65,181.21,181.25,9754.0,177.2098,177.2195,176.7902,176.8293,9754.0
2024-12-19 11:35:00,181.24,181.33,181.05,181.05,10167.0,176.8195,176.9073,176.6342,176.6342,10167.0
2024-12-19 11:40:00,181.04,181.11,180.74,180.97,33510.0,176.6244,176.6927,176.3317,176.5561,33510.0
2024-12-19 11:45:00,180.77,181.0,180.73,180.82,13775.0,176.361,176.5854,176.322,176.4098,13775.0
2024-12-19 11:50:00,181.0,181.01,180.74,180.82,11678.0,176.5854,176.5951,176.3317,176.4098,11678.0
2024-12-19 11:55:00,180.74,180.76,180.55,180.67,10055.0,176.3317,176.3512,176.1463,176.2634,10055.0
2024-12-19 12:00:00,180.61,180.79,180.47,180.76,13570.0,176.2049,176.3805,176.0683,176.3512,13570.0
2024-12-19 12:05:00,180.68,180.8,180.54,180.74,17182.0,176.2732,176.3902,176.1366,176.3317,17182.0
2024-12-19 12:10:00,180.74,180.83,180.56,180.64,6740.0,176.3317,176.4195,176.1561,176.2342,6740.0
2024-12-19 12:15:00,180.69,180.95,180.63,180.78,58217.0,176.2829,176.5366,176.2244,176.3707,58217.0
2024-12-19 12:20:00,180.78,181.22,180.68,181.21,104945.0,176.3707,176.8,176.2732,176.7902,104945.0
2024-12-19 12:25:00,181.31,181.66,181.26,181.45,27371.0,176.8878,177.2293,176.839,177.0244,27371.0
2024-12-19 12:30:00,181.34,181.78,181.21,181.64,37613.0,176.9171,177.3463,176.7902,177.2098,37613.0
2024-12-19 12:35:00,181.73,181.95,181.52,181.83,16388.0,177.2976,177.5122,177.0927,177.3951,16388.0
2024-12-19 12:40:00,181.83,182.14,181.41,181.41,13940.0,177.3951,177.6976,176.9854,176.9854,13940.0
2024-12-19 12:45:00,181.43,181.46,181.11,181.11,6955.0,177.0049,177.0342,176.6927,176.6927,6955.0
2024-12-19 12:50:00,181.05,181.2,181.04,181.12,16329.0,176.6342,176.7805,176.6244,176.7024,16329.0
2024-12-19 12:55:00,181.01,181.21,181.01,181.21,6048.0,176.5951,176.7902,176.5951,176.7902,6048.0
2024-12-19 13:00:00,181.13,181.36,181.05,181.06,7129.0,176.7122,176.9366,176.6342,176.6439,7129.0
2024-12-19 13:05:00,181.15,181.53,181.15,181.43,16518.0,176.7317,177.1024,176.7317,177.0049,16518.0
2024-12-19 13:10:00,181.43,181.69,181.42,181.56,13220.0,177.0049,177.2585,176.9951,177.1317,13220.0
2024-12-19 13:15:00,181.56,181.75,181.52,181.67,12485.0,177.1317,177.3171,177.0927,177.239,12485.0
2024-12-19 13:20:00,181.67,181.77,181.49,181.56,17449.0,177.239,177.3366,177.0634,177.1317,17449.0
2024-12-19 13:25:00,181.48,181.71,181.48,181.67,8861.0,177.0537,177.2781,177.0537,177.239,8861.0
2024-12-19 13:30:00,181.65,181.92,181.54,181.83,9946.0,177.2195,177.4829,177.1122,177.3951,9946.0
2024-12-19 13:35:00,181.92,181.99,181.52,181.6,18254.0,177.4829,177.5512,177.0927,177.1707,18254.0
2024-12-19 13:40:00,181.61,181.65,181.33,181.36,12073.0,177.1805,177.2195,176.9073,176.9366,12073.0
2024-12-19 13:45:00,181.34,181.41,181.08,181.22,12960.0,176.9171,176.9854,176.6634,176.8,12960.0
2024-12-19 13:50:00,181.13,181.33,181.02,181.22,16480.0,176.7122,176.9073,176.6049,176.8,16480.0
2024-12-19 13:55:00,181.27,181.53,181.2,181.49,18032.0,176.8488,177.1024,176.7805,177.0634,18032.0
2024-12-19 14:00:00,181.47,181.53,181.14,181.48,48470.0,177.0439,177.1024,176.722,177.0537,48470.0
2024-12-19 14:05:00,181.5,181.5,181.02,181.19,16970.0,177.0732,177.0732,176.6049,176.7707,16970.0
2024-12-19 14:10:00,181.17,181.2,180.96,181.06,20967.0,176.7512,176.7805,176.5463,176.6439,20967.0
2024-12-19 14:15:00,181.06,181.26,181.05,181.2,9846.0,176.6439,176.839,176.6342,176.7805,9846.0
2024-12-19 14:20:00,181.2,181.52,181.09,181.5,13941.0,176.7805,177.0927,176.6732,177.0732,13941.0
2024-12-19 14:25:00,181.54,181.61,181.4,181.52,6486.0,177.1122,177.1805,176.9756,177.0927,6486.0
2024-12-19 14:30:00,181.44,181.48,181.17,181.19,17769.0,177.0146,177.0537,176.7512,176.7707,17769.0
2024-12-19 14:35:00,181.17,181.31,180.96,181.03,13775.0,176.7512,176.8878,176.5463,176.6146,13775.0
2024-12-19 14:40:00,181.04,181.04,180.67,180.67,10192.0,176.6244,176.6244,176.2634,176.2634,10192.0
2024-12-19 14:45:00,180.67,180.84,180.63,180.7,12636.0,176.2634,176.4293,176.2244,176.2927,12636.0
2024-12-19 14:50:00,180.64,180.76,180.5,180.53,9202.0,176.2342,176.3512,176.0976,176.1268,9202.0
2024-12-19 14:55:00,180.49,180.75,180.48,180.56,20955.0,176.0878,176.3415,176.0781,176.1561,20955.0
2024-12-19 15:00:00,180.59,180.62,180.4,180.4,36536.0,176.1854,176.2146,176.0,176.0,36536.0
2024-12-19 15:05:00,180.4,180.8,180.34,180.7,14172.0,176.0,176.3902,175.9415,176.2927,14172.0
2024-12-19 15:10:00,180.66,180.79,180.59,180.66,23459.0,176.2537,176.3805,176.1854,176.2537,23459.0
2024-12-19 15:15:00,180.66,180.88,180.52,180.75,32282.0,176.2537,176.4683,176.1171,176.3415,32282.0
2024-12-19 15:20:00,180.71,180.8,180.6,180.73,12881.0,176.3024,176.3902,176.1951,176.322,12881.0
2024-12-19 15:25:00,180.73,181.0,180.68,180.73,19138.0,176.322,176.5854,176.2732,176.322,19138.0
2024-12-19 15:30:00,180.79,180.79,180.28,180.28,23510.0,176.3805,176.3805,175.8829,175.8829,23510.0
2024-12-19 15:35:00,180.34,180.34,180.04,180.29,38586.0,175.9415,175.9415,175.6488,175.8927,38586.0
2024-12-19 15:40:00,180.25,180.62,180.17,180.47,29729.0,175.8537,176.2146,175.7756,176.0683,29729.0
2024-12-19 15:45:00,180.44,180.59,180.02,180.15,27597.0,176.039,176.1854,175.6293,175.7561,27597.0
2024-12-19 15:50:00,180.1,180.15,179.42,179.45,69248.0,175.7073,175.7561,175.0439,175.0732,69248.0
2024-12-19 15:55:00,179.45,179.52,179.04,179.42,185864.0,175.0732,175.1415,174.6732,175.0439,185864.0
2024-12-20 09:30:00,182.08,184.01,181.83,183.39,952581.0,177.639,179.522,177.3951,178.9171,952581.0
2024-12-20 09:35:00,183.36,184.06,182.66,183.41,40845.0,178.8878,179.5707,178.2049,178.9366,40845.0
2024-12-20 09:40:00,183.41,183.66,183.11,183.59,23844.0,178.9366,179.1805,178.6439,179.1122,23844.0
2024-12-20 09:45:00,183.49,184.05,183.08,184.0,29164.0,179.0146,179.561,178.6146,179.5122,29164.0
2024-12-20 09:50:00,183.8,184.0,183.0,183.12,36082.0,179.3171,179.5122,178.5366,178.6537,36082.0
2024-12-20 09:55:00,183.06,183.48,183.05,183.33,15038.0,178.5951,179.0049,178.5854,178.8585,15038.0
2024-12-20 10:00:00,183.47,183.55,182.62,183.02,19581.0,178.9951,179.0732,178.1659,178.5561,19581.0
2024-12-20 10:05:00,183.08,183.08,182.51,182.75,32218.0,178.6146,178.6146,178.0585,178.2927,32218.0
2024-12-20 10:10:00,182.89,183.19,182.57,183.1,17321.0,178.4293,178.722,178.1171,178.6342,17321.0
2024-12-20 10:15:00,183.04,183.33,182.92,183.14,16243.0,178.5756,178.8585,178.4585,178.6732,16243.0
2024-12-20 10:20:00,183.23,183.25,182.88,182.97,15299.0,178.761,178.7805,178.4195,178.5073,15299.0
2024-12-20 10:25:00,182.97,183.78,182.89,183.63,13955.0,178.5073,179.2976,178.4293,179.1512,13955.0
2024-12-20 10:30:00,183.77,184.14,183.73,183.97,48154.0,179.2878,179.6488,179.2488,179.4829,48154.0
2024-12-20 10:35:00,183.86,184.57,183.74,184.53,25566.0,179.3756,180.0683,179.2585,180.0293,25566.0
2024-12-20 10:40:00,184.56,184.95,184.39,184.63,21489.0,180.0585,180.439,179.8927,180.1268,21489.0
2024-12-20 10:45:00,184.61,185.0,184.4,184.92,15644.0,180.1073,180.4878,179.9024,180.4098,15644.0
2024-12-20 10:50:00,185.01,185.25,184.81,184.85,16399.0,180.4976,180.7317,180.3024,180.3415,16399.0
2024-12-20 10:55:00,184.84,185.11,184.75,184.81,13989.0,180.3317,180.5951,180.2439,180.3024,13989.0
2024-12-20 11:00:00,184.81,185.69,184.8,185.67,12493.0,180.3024,181.161,180.2927,181.1415,12493.0
2024-12-20 11:05:00,185.6,185.68,185.23,185.23,32256.0,181.0732,181.1512,180.7122,180.7122,32256.0
2024-12-20 11:10:00,185.22,185.5,185.12,185.26,15458.0,180.7024,180.9756,180.6049,180.7415,15458.0
2024-12-20 11:15:00,185.31,185.73,184.99,185.62,42664.0,180.7903,181.2,180.4781,181.0927,42664.0
2024-12-20 11:20:00,185.62,185.71,185.36,185.55,12876.0,181.0927,181.1805,180.839,181.0244,12876.0
2024-12-20 11:25:00,185.64,185.85,185.42,185.73,11552.0,181.1122,181.3171,180.8976,181.2,11552.0
2024-12-20 11:30:00,185.62,185.84,185.48,185.6,23993.0,181.0927,181.3073,180.9561,181.0732,23993.0
2024-12-20 11:35:00,185.49,185.84,185.45,185.77,16507.0,180.9659,181.3073,180.9268,181.239,16507.0
2024-12-20 11:40:00,185.69,186.1,185.62,186.09,15035.0,181.161,181.561,181.0927,181.5512,15035.0
2024-12-20 11:45:00,185.95,186.16,185.73,185.73,17183.0,181.4146,181.6195,181.2,181.2,17183.0
2024-12-20 11:50:00,185.81,186.07,185.6,185.78,44865.0,181.2781,181.5317,181.0732,181.2488,44865.0
2024-12-20 11:55:00,185.88,186.31,185.82,185.96,20556.0,181.3463,181.7659,181.2878,181.4244,20556.0
2024-12-20 12:00:00,185.92,186.23,185.66,186.2,17849.0,181.3854,181.6878,181.1317,181.6585,17849.0
2024-12-20 12:05:00,186.27,186.33,185.81,185.96,16247.0,181.7268,181.7854,181.2781,181.4244,16247.0
2024-12-20 12:10:00,185.87,186.34,185.83,186.13,21854.0,181.3366,181.7951,181.2976,181.5903,21854.0
2024-12-20 12:15:00,186.09,186.51,186.02,186.43,28780.0,181.5512,181.961,181.4829,181.8829,28780.0
2024-12-20 12:20:00,186.41,186.49,186.31,186.32,19900.0,181.8634,181.9415,181.7659,181.7756,19900.0
2024-12-20 12:25:00,186.31,186.46,186.01,186.36,20520.0,181.7659,181.9122,181.4732,181.8146,20520.0
2024-12-20 12:30:00,186.36,186.37,185.84,185.93,19889.0,181.8146,181.8244,181.3073,181.3951,19889.0
2024-12-20 12:35:00,185.93,186.05,185.75,185.75,13212.0,181.3951,181.5122,181.2195,181.2195,13212.0
2024-12-20 12:40:00,185.77,186.0,185.67,185.76,9201.0,181.239,181.4634,181.1415,181.2293,9201.0
2024-12-20 12:45:00,185.76,186.15,185.64,186.13,11811.0,181.2293,181.6098,181.1122,181.5903,11811.0
2024-12-20 12:50:00,186.09,186.39,185.98,186.28,25492.0,181.5512,181.8439,181.4439,181.7366,25492.0
2024-12-20 12:55:00,186.32,186.38,185.86,185.86,16129.0,181.7756,181.8342,181.3268,181.3268,16129.0
2024-12-20 13:00:00,185.9,185.92,185.34,185.49,27338.0,181.3659,181.3854,180.8195,180.9659,27338.0
2024-12-20 13:05:00,185.52,185.62,185.43,185.6,12400.0,180.9951,181.0927,180.9073,181.0732,12400.0
2024-12-20 13:10:00,185.55,185.71,185.49,185.65,10096.0,181.0244,181.1805,180.9659,181.122,10096.0
2024-12-20 13:15:00,185.64,185.68,185.32,185.57,8656.0,181.1122,181.1512,180.8,181.0439,8656.0
2024-12-20 13:20:00,185.62,185.62,185.27,185.41,8117.0,181.0927,181.0927,180.7512,180.8878,8117.0
2024-12-20 13:25:00,185.34,185.36,185.09,185.17,13272.0,180.8195,180.839,180.5756,180.6537,13272.0
2024-12-20 13:30:00,185.24,185.38,185.05,185.11,12780.0,180.722,180.8585,180.5366,180.5951,12780.0
2024-12-20 13:35:00,185.21,185.27,184.71,184.84,9311.0,180.6927,180.7512,180.2049,180.3317,9311.0
2024-12-20 13:40:00,184.8,185.04,184.66,185.0,6977.0,180.2927,180.5268,180.1561,180.4878,6977.0
2024-12-20 13:45:00,185.0,185.07,184.82,184.92,5093.0,180.4878,180.5561,180.3122,180.4098,5093.0
2024-12-20 13:50:00,185.02,185.14,184.77,184.98,17706.0,180.5073,180.6244,180.2634,180.4683,17706.0
2024-12-20 13:55:00,185.12,185.23,184.65,184.65,32731.0,180.6049,180.7122,180.1463,180.1463,32731.0
2024-12-20 14:00:00,184.59,185.16,184.58,185.1,19088.0,180.0878,180.6439,180.0781,180.5854,19088.0
2024-12-20 14:05:00,185.08,185.21,184.84,184.95,20359.0,180.5659,180.6927,180.3317,180.439,20359.0
2024-12-20 14:10:00,184.95,185.03,184.76,184.93,15969.0,180.439,180.5171,180.2537,180.4195,15969.0
2024-12-20 14:15:00,184.93,184.96,184.66,184.68,5780.0,180.4195,180.4488,180.1561,180.1756,5780.0
2024-12-20 14:20:00,184.67,184.77,184.3,184.49,19901.0,180.1659,180.2634,179.8049,179.9903,19901.0
2024-12-20 14:25:00,184.56,184.79,184.46,184.78,11172.0,180.0585,180.2829,179.961,180.2732,11172.0
2024-12-20 14:30:00,184.8,185.26,184.67,185.13,16044.0,180.2927,180.7415,180.1659,180.6146,16044.0
2024-12-20 14:35:00,185.05,185.09,184.68,184.74,7855.0,180.5366,180.5756,180.1756,180.2342,7855.0
2024-12-20 14:40:00,184.72,184.73,184.38,184.38,13955.0,180.2146,180.2244,179.8829,179.8829,13955.0
2024-12-20 14:45:00,184.4,184.41,184.21,184.27,6367.0,179.9024,179.9122,179.7171,179.7756,6367.0
2024-12-20 14:50:00,184.16,184.39,184.16,184.27,7103.0,179.6683,179.8927,179.6683,179.7756,7103.0
2024-12-20 14:55:00,184.3,184.3,184.09,184.1,4877.0,179.8049,179.8049,179.6,179.6098,4877.0
2024-12-20 15:00:00,184.17,184.38,184.12,184.32,10470.0,179.6781,179.8829,179.6293,179.8244,10470.0
2024-12-20 15:05:00,184.26,184.26,183.93,184.0,9999.0,179.7659,179.7659,179.4439,179.5122,9999.0
2024-12-20 15:10:00,183.94,184.09,183.78,184.06,15437.0,179.4537,179.6,179.2976,179.5707,15437.0
2024-12-20 15:15:00,184.06,184.08,183.9,183.91,13275.0,179.5707,179.5903,179.4146,179.4244,13275.0
2024-12-20 15:20:00,183.98,184.08,183.72,183.81,5917.0,179.4927,179.5903,179.239,179.3268,5917.0
2024-12-20 15:25:00,183.77,183.8,183.65,183.68,8505.0,179.2878,179.3171,179.1707,179.2,8505.0
2024-12-20 15:30:00,183.68,183.77,183.31,183.35,14054.0,179.2,179.2878,178.839,178.8781,14054.0
2024-12-20 15:35:00,183.33,184.02,183.28,183.85,16586.0,178.8585,179.5317,178.8098,179.3659,16586.0
2024-12-20 15:40:00,183.89,184.08,183.8,183.97,16858.0,179.4049,179.5903,179.3171,179.4829,16858.0
2024-12-20 15:45:00,183.9,184.12,183.87,183.9,18105.0,179.4146,179.6293,179.3854,179.4146,18105.0
2024-12-20 15:50:00,184.0,184.16,183.68,183.69,70394.0,179.5122,179.6683,179.2,179.2098,70394.0
2024-12-20 15:55:00,183.74,183.93,183.25,183.8,194811.0,179.2585,179.4439,178.7805,179.3171,194811.0
2024-12-23 09:30:00,182.64,183.12,181.04,182.36,78395.0,178.1854,178.6537,176.6244,177.9122,78395.0
2024-12-23 09:35:00,182.36,183.0,182.11,182.49,27598.0,177.9122,178.5366,177.6683,178.039,27598.0
2024-12-23 09:40:00,182.13,182.45,181.76,182.28,7591.0,177.6878,178.0,177.3268,177.8342,7591.0
2024-12-23 09:45:00,182.14,182.37,181.85,181.99,26316.0,177.6976,177.922,177.4146,177.5512,26316.0
2024-12-23 09:50:00,182.07,182.71,182.03,182.61,26317.0,177.6293,178.2537,177.5903,178.1561,26317.0
2024-12-23 09:55:00,182.6,182.69,181.97,182.16,36561.0,178.1463,178.2342,177.5317,177.7171,36561.0
2024-12-23 10:00:00,182.16,182.37,182.08,182.23,18714.0,177.7171,177.922,177.639,177.7854,18714.0
2024-12-23 10:05:00,182.22,182.71,182.21,182.54,14601.0,177.7756,178.2537,177.7659,178.0878,14601.0
2024-12-23 10:10:00,182.19,183.17,182.19,182.71,42914.0,177.7463,178.7024,177.7463,178.2537,42914.0
2024-12-23 10:15:00,182.81,182.99,182.61,182.87,10474.0,178.3512,178.5268,178.1561,178.4098,10474.0
2024-12-23 10:20:00,182.89,183.19,182.82,183.19,16557.0,178.4293,178.722,178.361,178.722,16557.0
2024-12-23 10:25:00,183.06,183.41,182.91,183.35,17733.0,178.5951,178.9366,178.4488,178.8781,17733.0
2024-12-23 10:30:00,183.24,183.51,183.01,183.47,8410.0,178.7707,179.0342,178.5463,178.9951,8410.0
2024-12-23 10:35:00,183.42,184.0,183.42,183.6,23471.0,178.9463,179.5122,178.9463,179.122,23471.0
2024-12-23 10:40:00,183.63,183.63,183.23,183.51,6510.0,179.1512,179.1512,178.761,179.0342,6510.0
2024-12-23 10:45:00,183.48,183.53,183.16,183.17,10365.0,179.0049,179.0537,178.6927,178.7024,10365.0
2024-12-23 10:50:00,183.18,183.26,183.1,183.11,10360.0,178.7122,178.7903,178.6342,178.6439,10360.0
2024-12-23 10:55:00,183.18,183.38,182.95,182.96,14666.0,178.7122,178.9073,178.4878,178.4976,14666.0
2024-12-23 11:00:00,182.95,183.14,182.8,182.95,16204.0,178.4878,178.6732,178.3415,178.4878,16204.0
2024-12-23 11:05:00,182.95,183.01,182.78,182.78,15634.0,178.4878,178.5463,178.322,178.322,15634.0
2024-12-23 11:10:00,182.85,183.0,182.77,182.9,5965.0,178.3903,178.5366,178.3122,178.439,5965.0
2024-12-23 11:15:00,182.92,183.31,182.78,183.31,20189.0,178.4585,178.839,178.322,178.839,20189.0
2024-12-23 11:20:00,183.34,183.46,183.25,183.29,19802.0,178.8683,178.9854,178.7805,178.8195,19802.0
2024-12-23 11:25:00,183.33,183.48,183.13,183.28,9720.0,178.8585,179.0049,178.6634,178.8098,9720.0
2024-12-23 11:30:00,183.25,183.26,182.92,183.26,31927.0,178.7805,178.7903,178.4585,178.7903,31927.0
2024-12-23 11:35:00,183.16,183.23,182.94,183.0,12950.0,178.6927,178.761,178.4781,178.5366,12950.0
2024-12-23 11:40:00,182.95,183.01,182.73,182.8,8169.0,178.4878,178.5463,178.2732,178.3415,8169.0
2024-12-23 11:45:00,182.8,183.24,182.79,183.24,7023.0,178.3415,178.7707,178.3317,178.7707,7023.0
2024-12-23 11:50:00,183.15,183.36,183.11,183.27,26004.0,178.6829,178.8878,178.6439,178.8,26004.0
2024-12-23 11:55:00,183.2,183.5,183.2,183.37,47158.0,178.7317,179.0244,178.7317,178.8976,47158.0
2024-12-23 12:00:00,183.3,183.5,183.12,183.5,27288.0,178.8293,179.0244,178.6537,179.0244,27288.0
2024-12-23 12:05:00,183.38,183.42,183.14,183.14,8107.0,178.9073,178.9463,178.6732,178.6732,8107.0
2024-12-23 12:10:00,183.13,183.32,183.08,183.08,13087.0,178.6634,178.8488,178.6146,178.6146,13087.0
2024-12-23 12:15:00,183.08,183.08,182.7,182.9,7027.0,178.6146,178.6146,178.2439,178.439,7027.0
2024-12-23 12:20:00,182.8,183.0,182.78,182.95,6436.0,178.3415,178.5366,178.322,178.4878,6436.0
2024-12-23 12:25:00,182.96,182.97,182.82,182.92,6612.0,178.4976,178.5073,178.361,178.4585,6612.0
2024-12-23 12:30:00,182.92,183.05,182.68,183.03,9301.0,178.4585,178.5854,178.2244,178.5659,9301.0
2024-12-23 12:35:00,183.18,183.18,182.89,182.95,3843.0,178.7122,178.7122,178.4293,178.4878,3843.0
2024-12-23 12:40:00,182.93,182.93,182.62,182.75,10083.0,178.4683,178.4683,178.1659,178.2927,10083.0
2024-12-23 12:45:00,182.75,183.05,182.75,182.93,8198.0,178.2927,178.5854,178.2927,178.4683,8198.0
2024-12-23 12:50:00,183.03,183.16,182.95,183.06,6012.0,178.5659,178.6927,178.4878,178.5951,6012.0
2024-12-23 12:55:00,183.06,183.11,182.95,183.05,3341.0,178.5951,178.6439,178.4878,178.5854,3341.0
2024-12-23 13:00:00,182.97,183.19,182.94,183.19,5800.0,178.5073,178.722,178.4781,178.722,5800.0
2024-12-23 13:05:00,183.19,183.21,182.73,182.74,15461.0,178.722,178.7415,178.2732,178.2829,15461.0
2024-12-23 13:10:00,182.68,182.97,182.67,182.94,7004.0,178.2244,178.5073,178.2146,178.4781,7004.0
2024-12-23 13:15:00,183.0,183.32,182.98,183.11,8883.0,178.5366,178.8488,178.5171,178.6439,8883.0
2024-12-23 13:20:00,183.11,183.18,182.9,183.16,17197.0,178.6439,178.7122,178.439,178.6927,17197.0
2024-12-23 13:25:00,183.22,183.32,183.05,183.22,7733.0,178.7512,178.8488,178.5854,178.7512,7733.0
2024-12-23 13:30:00,183.22,183.38,183.21,183.32,6051.0,178.7512,178.9073,178.7415,178.8488,6051.0
2024-12-23 13:35:00,183.32,183.39,183.24,183.32,10310.0,178.8488,178.9171,178.7707,178.8488,10310.0
2024-12-23 13:40:00,183.25,183.41,183.15,183.2,6254.0,178.7805,178.9366,178.6829,178.7317,6254.0
2024-12-23 13:45:00,183.14,183.29,183.04,183.16,8499.0,178.6732,178.8195,178.5756,178.6927,8499.0
2024-12-23 13:50:00,183.18,183.49,183.17,183.49,4322.0,178.7122,179.0146,178.7024,179.0146,4322.0
2024-12-23 13:55:00,183.44,183.48,183.35,183.35,4426.0,178.9659,179.0049,178.8781,178.8781,4426.0
2024-12-23 14:00:00,183.4,183.71,183.33,183.7,14162.0,178.9268,179.2293,178.8585,179.2195,14162.0
2024-12-23 14:05:00,183.72,183.82,183.69,183.78,5919.0,179.239,179.3366,179.2098,179.2976,5919.0
2024-12-23 14:10:00,183.78,183.84,183.42,183.42,7864.0,179.2976,179.3561,178.9463,178.9463,7864.0
2024-12-23 14:15:00,183.48,183.54,183.39,183.5,4167.0,179.0049,179.0634,178.9171,179.0244,4167.0
2024-12-23 14:20:00,183.48,183.57,183.11,183.21,7044.0,179.0049,179.0927,178.6439,178.7415,7044.0
2024-12-23 14:25:00,183.3,183.34,183.23,183.3,3321.0,178.8293,178.8683,178.761,178.8293,3321.0
2024-12-23 14:30:00,183.31,183.43,183.2,183.27,15118.0,178.839,178.9561,178.7317,178.8,15118.0
2024-12-23 14:35:00,183.19,183.29,182.98,183.1,9657.0,178.722,178.8195,178.5171,178.6342,9657.0
2024-12-23 14:40:00,183.0,183.03,182.82,182.9,7285.0,178.5366,178.5659,178.361,178.439,7285.0
2024-12-23 14:45:00,182.87,183.0,182.78,182.95,11849.0,178.4098,178.5366,178.322,178.4878,11849.0
2024-12-23 14:50:00,182.95,183.09,182.83,182.86,6201.0,178.4878,178.6244,178.3707,178.4,6201.0
2024-12-23 14:55:00,182.98,183.0,182.85,182.9,10837.0,178.5171,178.5366,178.3903,178.439,10837.0
2024-12-23 15:00:00,182.93,183.17,182.93,183.16,14561.0,178.4683,178.7024,178.4683,178.6927,14561.0
2024-12-23 15:05:00,183.15,183.45,183.09,183.36,7183.0,178.6829,178.9756,178.6244,178.8878,7183.0
2024-12-23 15:10:00,183.29,183.32,183.01,183.24,12006.0,178.8195,178.8488,178.5463,178.7707,12006.0
2024-12-23 15:15:00,183.24,183.24,182.97,183.17,26460.0,178.7707,178.7707,178.5073,178.7024,26460.0
2024-12-23 15:20:00,183.24,183.24,183.05,183.21,12755.0,178.7707,178.7707,178.5854,178.7415,12755.0
2024-12-23 15:25:00,183.25,183.58,183.24,183.31,12192.0,178.7805,179.1024,178.7707,178.839,12192.0
2024-12-23 15:30:00,183.31,183.55,183.3,183.42,6432.0,178.839,179.0732,178.8293,178.9463,6432.0
2024-12-23 15:35:00,183.42,183.58,183.39,183.48,12821.0,178.9463,179.1024,178.9171,179.0049,12821.0
2024-12-23 15:40:00,183.53,183.83,183.46,183.71,17904.0,179.0537,179.3463,178.9854,179.2293,17904.0
2024-12-23 15:45:00,183.77,183.99,183.73,183.87,13467.0,179.2878,179.5024,179.2488,179.3854,13467.0
2024-12-23 15:50:00,183.95,184.38,183.93,184.24,28951.0,179.4634,179.8829,179.4439,179.7463,28951.0
2024-12-23 15:55:00,184.27,184.61,184.21,184.37,115509.0,179.7756,180.1073,179.7171,179.8732,115509.0
2024-12-24 09:30:00,182.62,184.26,182.54,184.07,27781.0,178.1659,179.7659,178.0878,179.5805,27781.0
2024-12-24 09:35:00,183.88,184.41,183.69,183.69,6523.0,179.3951,179.9122,179.2098,179.2098,6523.0
2024-12-24 09:40:00,183.96,184.0,183.62,183.79,6875.0,179.4732,179.5122,179.1415,179.3073,6875.0
2024-12-24 09:45:00,183.89,183.99,183.3,183.7,18091.0,179.4049,179.5024,178.8293,179.2195,18091.0
2024-12-24 09:50:00,183.88,184.11,183.44,184.11,12630.0,179.3951,179.6195,178.9659,179.6195,12630.0
2024-12-24 09:55:00,183.96,184.22,183.84,183.99,6288.0,179.4732,179.7268,179.3561,179.5024,6288.0
2024-12-24 10:00:00,183.96,184.01,183.65,184.0,3850.0,179.4732,179.522,179.1707,179.5122,3850.0
2024-12-24 10:05:00,184.0,184.19,183.7,183.9,9900.0,179.5122,179.6976,179.2195,179.4146,9900.0
2024-12-24 10:10:00,184.07,184.16,183.34,183.53,6767.0,179.5805,179.6683,178.8683,179.0537,6767.0
2024-12-24 10:15:00,183.7,184.09,183.4,184.09,3173.0,179.2195,179.6,178.9268,179.6,3173.0
2024-12-24 10:20:00,184.1,184.19,183.7,183.7,16106.0,179.6098,179.6976,179.2195,179.2195,16106.0
2024-12-24 10:25:00,183.77,183.94,183.59,183.87,5516.0,179.2878,179.4537,179.1122,179.3854,5516.0
2024-12-24 10:30:00,183.87,183.87,183.41,183.68,8632.0,179.3854,179.3854,178.9366,179.2,8632.0
2024-12-24 10:35:00,183.68,183.8,183.49,183.61,6799.0,179.2,179.3171,179.0146,179.1317,6799.0
2024-12-24 10:40:00,183.76,184.1,183.63,183.64,20229.0,179.2781,179.6098,179.1512,179.161,20229.0
2024-12-24 10:45:00,183.76,183.79,183.5,183.63,5200.0,179.2781,179.3073,179.0244,179.1512,5200.0
2024-12-24 10:50:00,183.54,183.64,183.32,183.33,21772.0,179.0634,179.161,178.8488,178.8585,21772.0
2024-12-24 10:55:00,183.3,183.36,183.05,183.27,6721.0,178.8293,178.8878,178.5854,178.8,6721.0
2024-12-24 11:00:00,183.24,183.38,183.1,183.28,7191.0,178.7707,178.9073,178.6342,178.8098,7191.0
2024-12-24 11:05:00,183.25,183.54,183.03,183.44,7868.0,178.7805,179.0634,178.5659,178.9659,7868.0
2024-12-24 11:10:00,183.41,183.45,183.18,183.18,6865.0,178.9366,178.9756,178.7122,178.7122,6865.0
2024-12-24 11:15:00,183.16,183.42,183.03,183.31,10300.0,178.6927,178.9463,178.5659,178.839,10300.0
2024-12-24 11:20:00,183.33,183.57,183.21,183.5,3748.0,178.8585,179.0927,178.7415,179.0244,3748.0
2024-12-24 11:25:00,183.5,183.62,183.42,183.49,14513.0,179.0244,179.1415,178.9463,179.0146,14513.0
2024-12-24 11:30:00,183.46,183.7,183.36,183.68,10681.0,178.9854,179.2195,178.8878,179.2,10681.0
2024-12-24 11:35:00,183.68,183.78,183.54,183.78,4445.0,179.2,179.2976,179.0634,179.2976,4445.0
2024-12-24 11:40:00,183.76,183.9,183.68,183.83,17309.0,179.2781,179.4146,179.2,179.3463,17309.0
2024-12-24 11:45:00,183.9,183.9,183.71,183.71,5466.0,179.4146,179.4146,179.2293,179.2293,5466.0
2024-12-24 11:50:00,183.66,183.84,183.42,183.71,9547.0,179.1805,179.3561,178.9463,179.2293,9547.0
2024-12-24 11:55:00,183.73,183.89,183.58,183.74,4902.0,179.2488,179.4049,179.1024,179.2585,4902.0
2024-12-24 12:00:00,183.7,183.85,183.62,183.85,6874.0,179.2195,179.3659,179.1415,179.3659,6874.0
2024-12-24 12:05:00,183.91,183.99,183.64,183.87,7545.0,179.4244,179.5024,179.161,179.3854,7545.0
2024-12-24 12:10:00,183.87,184.05,183.75,183.75,4563.0,179.3854,179.561,179.2683,179.2683,4563.0
2024-12-24 12:15:00,183.79,184.2,183.73,184.19,7851.0,179.3073,179.7073,179.2488,179.6976,7851.0
2024-12-24 12:20:00,184.14,184.27,184.04,184.17,8684.0,179.6488,179.7756,179.5512,179.6781,8684.0
2024-12-24 12:25:00,184.16,184.35,184.01,184.18,8926.0,179.6683,179.8537,179.522,179.6878,8926.0
2024-12-24 12:30:00,184.13,184.17,183.81,183.97,10070.0,179.639,179.6781,179.3268,179.4829,10070.0
2024-12-24 12:35:00,183.94,184.28,183.93,184.26,8409.0,179.4537,179.7854,179.4439,179.7659,8409.0
2024-12-24 12:40:00,184.29,184.31,184.15,184.29,5612.0,179.7951,179.8146,179.6585,179.7951,5612.0
2024-12-24 12:45:00,184.24,184.44,184.11,184.4,5995.0,179.7463,179.9415,179.6195,179.9024,5995.0
2024-12-24 12:50:00,184.34,184.58,184.31,184.34,10550.0,179.8439,180.0781,179.8146,179.8439,10550.0
2024-12-24 12:55:00,184.4,184.75,184.35,184.55,36657.0,179.9024,180.2439,179.8537,180.0488,36657.0
2024-12-26 09:30:00,184.4,184.4,182.59,184.01,28717.0,179.9024,179.9024,178.1366,179.522,28717.0
2024-12-26 09:35:00,183.69,183.98,183.23,183.6,9327.0,179.2098,179.4927,178.761,179.122,9327.0
2024-12-26 09:40:00,183.65,184.14,183.58,183.58,6041.0,179.1707,179.6488,179.1024,179.1024,6041.0
2024-12-26 09:45:00,183.87,184.28,183.86,184.27,10246.0,179.3854,179.7854,179.3756,179.7756,10246.0
2024-12-26 09:50:00,184.18,184.24,183.66,183.67,8072.0,179.6878,179.7463,179.1805,179.1903,8072.0
2024-12-26 09:55:00,183.68,183.86,183.49,183.5,3946.0,179.2,179.3756,179.0146,179.0244,3946.0
2024-12-26 10:00:00,183.57,183.69,183.2,183.33,8759.0,179.0927,179.2098,178.7317,178.8585,8759.0
2024-12-26 10:05:00,183.46,184.0,183.38,183.74,9308.0,178.9854,179.5122,178.9073,179.2585,9308.0
2024-12-26 10:10:00,183.83,183.83,183.15,183.69,24093.0,179.3463,179.3463,178.6829,179.2098,24093.0
2024-12-26 10:15:00,183.73,183.91,183.5,183.76,5128.0,179.2488,179.4244,179.0244,179.2781,5128.0
2024-12-26 10:20:00,183.56,183.79,183.21,183.21,13894.0,179.0829,179.3073,178.7415,178.7415,13894.0
2024-12-26 10:25:00,183.36,183.5,183.01,183.03,5396.0,178.8878,179.0244,178.5463,178.5659,5396.0
2024-12-26 10:30:00,183.21,183.41,183.03,183.04,8294.0,178.7415,178.9366,178.5659,178.5756,8294.0
2024-12-26 10:35:00,183.0,183.1,182.78,182.78,7965.0,178.5366,178.6342,178.322,178.322,7965.0
2024-12-26 10:40:00,182.88,182.95,182.64,182.73,5580.0,178.4195,178.4878,178.1854,178.2732,5580.0
2024-12-26 10:45:00,182.7,183.47,182.67,183.23,6839.0,178.2439,178.9951,178.2146,178.761,6839.0
2024-12-26 10:50:00,183.34,183.43,183.15,183.21,7070.0,178.8683,178.9561,178.6829,178.7415,7070.0
2024-12-26 10:55:00,183.23,183.39,183.0,183.14,8027.0,178.761,178.9171,178.5366,178.6732,8027.0
2024-12-26 11:00:00,183.02,183.4,183.02,183.4,6677.0,178.5561,178.9268,178.5561,178.9268,6677.0
2024-12-26 11:05:00,183.36,183.5,183.25,183.26,27186.0,178.8878,179.0244,178.7805,178.7903,27186.0
2024-12-26 11:10:00,183.33,183.44,183.23,183.28,3804.0,178.8585,178.9659,178.761,178.8098,3804.0
2024-12-26 11:15:00,183.65,183.77,183.44,183.65,4732.0,179.1707,179.2878,178.9659,179.1707,4732.0
2024-12-26 11:20:00,183.62,183.89,183.6,183.83,6605.0,179.1415,179.4049,179.122,179.3463,6605.0
2024-12-26 11:25:00,183.73,183.82,183.61,183.81,5640.0,179.2488,179.3366,179.1317,179.3268,5640.0
2024-12-26 11:30:00,183.74,183.82,183.55,183.55,8603.0,179.2585,179.3366,179.0732,179.0732,8603.0
2024-12-26 11:35:00,183.63,183.79,183.59,183.65,6998.0,179.1512,179.3073,179.1122,179.1707,6998.0
2024-12-26 11:40:00,183.65,183.92,183.65,183.84,5482.0,179.1707,179.4342,179.1707,179.3561,5482.0
2024-12-26 11:45:00,183.87,183.87,183.68,183.71,4484.0,179.3854,179.3854,179.2,179.2293,4484.0
2024-12-26 11:50:00,183.83,184.04,183.71,183.77,10602.0,179.3463,179.5512,179.2293,179.2878,10602.0
2024-12-26 11:55:00,183.83,183.91,183.62,183.66,8752.0,179.3463,179.4244,179.1415,179.1805,8752.0
2024-12-26 12:00:00,183.72,183.88,183.55,183.77,10852.0,179.239,179.3951,179.0732,179.2878,10852.0
2024-12-26 12:05:00,183.98,184.09,183.78,183.83,17438.0,179.4927,179.6,179.2976,179.3463,17438.0
2024-12-26 12:10:00,183.77,183.9,183.75,183.9,5634.0,179.2878,179.4146,179.2683,179.4146,5634.0
2024-12-26 12:15:00,183.81,183.92,183.69,183.92,7987.0,179.3268,179.4342,179.2098,179.4342,7987.0
2024-12-26 12:20:00,183.94,184.0,183.82,184.0,8846.0,179.4537,179.5122,179.3366,179.5122,8846.0
2024-12-26 12:25:00,184.0,184.0,183.8,183.81,3875.0,179.5122,179.5122,179.3171,179.3268,3875.0
2024-12-26 12:30:00,183.8,183.84,183.67,183.76,3839.0,179.3171,179.3561,179.1903,179.2781,3839.0
2024-12-26 12:35:00,183.72,183.84,183.64,183.72,3946.0,179.239,179.3561,179.161,179.239,3946.0
2024-12-26 12:40:00,183.73,183.73,183.6,183.68,1937.0,179.2488,179.2488,179.122,179.2,1937.0
2024-12-26 12:45:00,183.64,183.78,183.49,183.49,6794.0,179.161,179.2976,179.0146,179.0146,6794.0
2024-12-26 12:50:00,183.5,183.53,183.39,183.53,3320.0,179.0244,179.0537,178.9171,179.0537,3320.0
2024-12-26 12:55:00,183.52,183.55,183.31,183.48,3095.0,179.0439,179.0732,178.839,179.0049,3095.0
2024-12-26 13:00:00,183.44,183.7,183.44,183.7,880.0,178.9659,179.2195,178.9659,179.2195,880.0
2024-12-26 13:05:00,183.71,183.75,183.6,183.63,3727.0,179.2293,179.2683,179.122,179.1512,3727.0
2024-12-26 13:10:00,183.6,183.82,183.56,183.57,5657.0,179.122,179.3366,179.0829,179.0927,5657.0
2024-12-26 13:15:00,183.57,183.82,183.57,183.66,3712.0,179.0927,179.3366,179.0927,179.1805,3712.0
2024-12-26 13:20:00,183.7,183.84,183.64,183.8,13666.0,179.2195,179.3561,179.161,179.3171,13666.0
2024-12-26 13:25:00,183.74,183.85,183.69,183.74,2303.0,179.2585,179.3659,179.2098,179.2585,2303.0
2024-12-26 13:30:00,183.74,183.76,183.56,183.59,4002.0,179.2585,179.2781,179.0829,179.1122,4002.0
2024-12-26 13:35:00,183.52,183.67,183.52,183.67,13983.0,179.0439,179.1903,179.0439,179.1903,13983.0
2024-12-26 13:40:00,183.58,183.78,183.56,183.64,8634.0,179.1024,179.2976,179.0829,179.161,8634.0
2024-12-26 13:45:00,183.69,184.1,183.68,183.98,8276.0,179.2098,179.6098,179.2,179.4927,8276.0
2024-12-26 13:50:00,183.98,184.29,183.9,184.29,10925.0,179.4927,179.7951,179.4146,179.7951,10925.0
2024-12-26 13:55:00,184.26,184.29,183.96,184.11,5485.0,179.7659,179.7951,179.4732,179.6195,5485.0
2024-12-26 14:00:00,184.04,184.15,183.94,184.04,4690.0,179.5512,179.6585,179.4537,179.5512,4690.0
2024-12-26 14:05:00,183.99,184.04,183.86,183.95,3608.0,179.5024,179.5512,179.3756,179.4634,3608.0
2024-12-26 14:10:00,184.07,184.11,183.94,183.94,3932.0,179.5805,179.6195,179.4537,179.4537,3932.0
2024-12-26 14:15:00,183.93,183.94,183.85,183.85,7061.0,179.4439,179.4537,179.3659,179.3659,7061.0
2024-12-26 14:20:00,183.87,183.87,183.67,183.85,15814.0,179.3854,179.3854,179.1903,179.3659,15814.0
2024-12-26 14:25:00,183.82,183.87,183.68,183.75,5692.0,179.3366,179.3854,179.2,179.2683,5692.0
2024-12-26 14:30:00,183.67,183.84,183.59,183.59,20751.0,179.1903,179.3561,179.1122,179.1122,20751.0
2024-12-26 14:35:00,183.65,183.65,183.24,183.43,14802.0,179.1707,179.1707,178.7707,178.9561,14802.0
2024-12-26 14:40:00,183.45,183.59,183.32,183.4,4521.0,178.9756,179.1122,178.8488,178.9268,4521.0
2024-12-26 14:45:00,183.36,183.53,183.36,183.42,4405.0,178.8878,179.0537,178.8878,178.9463,4405.0
2024-12-26 14:50:00,183.35,183.59,183.27,183.51,4162.0,178.8781,179.1122,178.8,179.0342,4162.0
2024-12-26 14:55:00,183.53,183.67,183.52,183.6,6470.0,179.0537,179.1903,179.0439,179.122,6470.0
2024-12-26 15:00:00,183.58,183.65,183.49,183.57,4370.0,179.1024,179.1707,179.0146,179.0927,4370.0
2024-12-26 15:05:00,183.54,183.88,183.54,183.88,24358.0,179.0634,179.3951,179.0634,179.3951,24358.0
2024-12-26 15:10:00,183.77,183.85,183.64,183.64,7877.0,179.2878,179.3659,179.161,179.161,7877.0
2024-12-26 15:15:00,183.75,183.76,183.58,183.76,5664.0,179.2683,179.2781,179.1024,179.2781,5664.0
2024-12-26 15:20:00,183.76,183.82,183.69,183.8,4818.0,179.2781,179.3366,179.2098,179.3171,4818.0
2024-12-26 15:25:00,183.76,183.84,183.71,183.76,4200.0,179.2781,179.3561,179.2293,179.2781,4200.0
2024-12-26 15:30:00,183.74,183.85,183.61,183.82,9421.0,179.2585,179.3659,179.1317,179.3366,9421.0
2024-12-26 15:35:00,183.82,184.03,183.78,183.95,8806.0,179.3366,179.5415,179.2976,179.4634,8806.0
2024-12-26 15:40:00,183.95,184.0,183.84,183.9,14735.0,179.4634,179.5122,179.3561,179.4146,14735.0
2024-12-26 15:45:00,183.84,184.06,183.83,184.01,12698.0,179.3561,179.5707,179.3463,179.522,12698.0
2024-12-26 15:50:00,184.05,184.31,183.98,184.21,20986.0,179.561,179.8146,179.4927,179.7171,20986.0
2024-12-26 15:55:00,184.22,184.29,183.92,184.03,61806.0,179.7268,179.7951,179.4342,179.5415,61806.0
2024-12-27 09:30:00,182.0,182.38,181.51,182.38,15701.0,179.1426,179.5166,178.6603,179.5166,15701.0
2024-12-27 09:35:00,182.61,182.78,181.63,182.67,12700.0,179.743,179.9104,178.7784,179.8021,12700.0
2024-12-27 09:40:00,182.73,183.11,182.63,182.75,7601.0,179.8611,180.2352,179.7627,179.8808,7601.0
2024-12-27 09:45:00,182.78,183.2,182.68,182.83,16241.0,179.9104,180.3238,179.8119,179.9596,16241.0
2024-12-27 09:50:00,182.84,183.26,182.83,183.21,9688.0,179.9694,180.3828,179.9596,180.3336,9688.0
2024-12-27 09:55:00,183.28,183.46,183.11,183.42,15331.0,180.4025,180.5797,180.2352,180.5403,15331.0
2024-12-27 10:00:00,183.5,183.75,183.3,183.59,11679.0,180.619,180.8651,180.4222,180.7076,11679.0
2024-12-27 10:05:00,183.55,183.99,183.54,183.91,11982.0,180.6683,181.1014,180.6584,181.0226,11982.0
2024-12-27 10:10:00,183.91,184.3,183.81,184.2,12388.0,181.0226,181.4065,180.9242,181.3081,12388.0
2024-12-27 10:15:00,184.08,184.33,184.01,184.13,15560.0,181.1899,181.436,181.121,181.2392,15560.0
2024-12-27 10:20:00,184.22,184.22,183.71,183.81,21544.0,181.3277,181.3277,180.8258,180.9242,21544.0
2024-12-27 10:25:00,183.81,183.9,183.48,183.51,15937.0,180.9242,181.0128,180.5994,180.6289,15937.0
2024-12-27 10:30:00,183.39,183.83,183.37,183.72,6546.0,180.5108,180.9439,180.4911,180.8356,6546.0
2024-12-27 10:35:00,183.8,184.07,183.73,183.96,8373.0,180.9143,181.1801,180.8454,181.0718,8373.0
2024-12-27 10:40:00,183.95,184.18,183.77,184.15,7469.0,181.062,181.2884,180.8848,181.2588,7469.0
2024-12-27 10:45:00,184.16,184.31,184.04,184.14,5941.0,181.2687,181.4163,181.1506,181.249,5941.0
2024-12-27 10:50:00,184.05,184.33,184.05,184.07,16560.0,181.1604,181.436,181.1604,181.1801,16560.0
2024-12-27 10:55:00,184.11,184.17,183.78,183.8,3803.0,181.2195,181.2785,180.8947,180.9143,3803.0
2024-12-27 11:00:00,183.76,183.76,183.36,183.44,9542.0,180.875,180.875,180.4812,180.56,9542.0
2024-12-27 11:05:00,183.38,183.51,183.36,183.41,5784.0,180.5009,180.6289,180.4812,180.5305,5784.0
2024-12-27 11:10:00,183.41,183.49,183.23,183.26,6632.0,180.5305,180.6092,180.3533,180.3828,6632.0
2024-12-27 11:15:00,183.21,183.25,182.85,182.99,5716.0,180.3336,180.373,179.9793,180.1171,5716.0
2024-12-27 11:20:00,183.0,183.1,182.84,183.08,7217.0,180.1269,180.2253,179.9694,180.2056,7217.0
2024-12-27 11:25:00,182.97,183.25,182.85,183.23,7841.0,180.0974,180.373,179.9793,180.3533,7841.0
2024-12-27 11:30:00,183.16,183.32,183.03,183.06,4768.0,180.2844,180.4419,180.1564,180.186,4768.0
2024-12-27 11:35:00,183.03,183.37,183.03,183.17,4491.0,180.1564,180.4911,180.1564,180.2942,4491.0
2024-12-27 11:40:00,183.15,183.35,182.82,182.85,5348.0,180.2745,180.4714,179.9497,179.9793,5348.0
2024-12-27 11:45:00,182.85,182.94,182.78,182.85,9055.0,179.9793,180.0678,179.9104,179.9793,9055.0
2024-12-27 11:50:00,182.77,182.77,182.45,182.53,2350.0,179.9005,179.9005,179.5855,179.6643,2350.0
2024-12-27 11:55:00,182.46,182.62,182.42,182.42,4726.0,179.5954,179.7529,179.556,179.556,4726.0
2024-12-27 12:00:00,182.47,182.6,182.39,182.43,5576.0,179.6052,179.7332,179.5265,179.5658,5576.0
2024-12-27 12:05:00,182.36,182.48,182.28,182.34,7553.0,179.4969,179.6151,179.4182,179.4773,7553.0
2024-12-27 12:10:00,182.34,182.75,182.17,182.42,24697.0,179.4773,179.8808,179.3099,179.556,24697.0
2024-12-27 12:15:00,182.36,182.56,182.34,182.42,7940.0,179.4969,179.6938,179.4773,179.556,7940.0
2024-12-27 12:20:00,182.39,182.47,182.26,182.43,6544.0,179.5265,179.6052,179.3985,179.5658,6544.0
2024-12-27 12:25:00,182.48,182.56,182.36,182.46,6255.0,179.6151,179.6938,179.4969,179.5954,6255.0
2024-12-27 12:30:00,182.42,182.62,182.42,182.56,3554.0,179.556,179.7529,179.556,179.6938,3554.0
2024-12-27 12:35:00,182.56,182.6,182.27,182.3,12201.0,179.6938,179.7332,179.4084,179.4379,12201.0
2024-12-27 12:40:00,182.28,182.31,182.12,182.12,6826.0,179.4182,179.4477,179.2607,179.2607,6826.0
2024-12-27 12:45:00,182.11,182.35,182.05,182.13,13980.0,179.2509,179.4871,179.1918,179.2706,13980.0
2024-12-27 12:50:00,182.1,182.23,181.92,182.17,18398.0,179.241,179.369,179.0639,179.3099,18398.0
2024-12-27 12:55:00,182.17,182.36,182.06,182.32,18800.0,179.3099,179.4969,179.2017,179.4576,18800.0
2024-12-27 13:00:00,182.27,182.27,182.15,182.25,2762.0,179.4084,179.4084,179.2902,179.3887,2762.0
2024-12-27 13:05:00,182.29,182.29,182.03,182.1,3833.0,179.428,179.428,179.1721,179.241,3833.0
2024-12-27 13:10:00,182.09,182.16,182.07,182.12,3566.0,179.2312,179.3001,179.2115,179.2607,3566.0
2024-12-27 13:15:00,182.11,182.25,182.08,182.14,6893.0,179.2509,179.3887,179.2213,179.2804,6893.0
2024-12-27 13:20:00,182.2,182.27,182.13,182.27,7839.0,179.3395,179.4084,179.2706,179.4084,7839.0
2024-12-27 13:25:00,182.22,182.33,182.01,182.06,7136.0,179.3591,179.4674,179.1524,179.2017,7136.0
2024-12-27 13:30:00,182.03,182.28,181.97,182.25,11165.0,179.1721,179.4182,179.1131,179.3887,11165.0
2024-12-27 13:35:00,182.22,182.36,182.16,182.29,30938.0,179.3591,179.4969,179.3001,179.428,30938.0
2024-12-27 13:40:00,182.34,182.35,182.08,182.08,7993.0,179.4773,179.4871,179.2213,179.2213,7993.0
2024-12-27 13:45:00,182.06,182.11,181.91,182.01,2759.0,179.2017,179.2509,179.054,179.1524,2759.0
2024-12-27 13:50:00,181.98,182.11,181.89,181.98,3960.0,179.1229,179.2509,179.0343,179.1229,3960.0
2024-12-27 13:55:00,181.99,182.06,181.83,181.94,4893.0,179.1328,179.2017,178.9753,179.0835,4893.0
2024-12-27 14:00:00,181.94,182.07,181.89,182.05,4092.0,179.0835,179.2115,179.0343,179.1918,4092.0
2024-12-27 14:05:00,182.01,182.08,181.95,182.0,13515.0,179.1524,179.2213,179.0934,179.1426,13515.0
2024-12-27 14:10:00,182.01,182.2,181.93,182.11,55522.0,179.1524,179.3395,179.0737,179.2509,55522.0
2024-12-27 14:15:00,182.18,182.42,182.15,182.38,5214.0,179.3198,179.556,179.2902,179.5166,5214.0
2024-12-27 14:20:00,182.35,182.55,182.34,182.51,34166.0,179.4871,179.684,179.4773,179.6446,34166.0
2024-12-27 14:25:00,182.55,182.56,182.35,182.55,20297.0,179.684,179.6938,179.4871,179.684,20297.0
2024-12-27 14:30:00,182.39,182.39,182.15,182.16,4725.0,179.5265,179.5265,179.2902,179.3001,4725.0
2024-12-27 14:35:00,182.22,182.37,182.17,182.19,8609.0,179.3591,179.5068,179.3099,179.3296,8609.0
2024-12-27 14:40:00,182.29,182.4,182.22,182.36,8790.0,179.428,179.5363,179.3591,179.4969,8790.0
2024-12-27 14:45:00,182.46,182.46,182.25,182.31,6494.0,179.5954,179.5954,179.3887,179.4477,6494.0
2024-12-27 14:50:00,182.31,182.5,182.28,182.34,3887.0,179.4477,179.6347,179.4182,179.4773,3887.0
2024-12-27 14:55:00,182.44,182.65,182.43,182.65,3299.0,179.5757,179.7824,179.5658,179.7824,3299.0
2024-12-27 15:00:00,182.63,182.63,182.23,182.31,4927.0,179.7627,179.7627,179.369,179.4477,4927.0
2024-12-27 15:05:00,182.24,182.35,182.13,182.25,6915.0,179.3788,179.4871,179.2706,179.3887,6915.0
2024-12-27 15:10:00,182.23,182.29,181.91,181.91,4701.0,179.369,179.428,179.054,179.054,4701.0
2024-12-27 15:15:00,181.91,182.06,181.88,182.02,13670.0,179.054,179.2017,179.0245,179.1623,13670.0
2024-12-27 15:20:00,181.89,182.02,181.77,181.86,4135.0,179.0343,179.1623,178.9162,179.0048,4135.0
2024-12-27 15:25:00,181.78,182.02,181.77,181.97,11089.0,178.9261,179.1623,178.9162,179.1131,11089.0
2024-12-27 15:30:00,181.97,181.97,181.81,181.92,10136.0,179.1131,179.1131,178.9556,179.0639,10136.0
2024-12-27 15:35:00,181.87,181.87,181.71,181.76,24220.0,179.0146,179.0146,178.8572,178.9064,24220.0
2024-12-27 15:40:00,181.7,181.82,181.63,181.71,9205.0,178.8473,178.9654,178.7784,178.8572,9205.0
2024-12-27 15:45:00,181.71,181.86,181.64,181.83,21887.0,178.8572,179.0048,178.7883,178.9753,21887.0
2024-12-27 15:50:00,181.85,182.41,181.84,182.1,32643.0,178.995,179.5462,178.9851,179.241,32643.0
2024-12-27 15:55:00,182.08,182.12,181.79,181.96,79830.0,179.2213,179.2607,178.9359,179.1032,79830.0
2024-12-30 09:30:00,181.87,181.88,180.88,181.14,45988.0,179.0146,179.0245,178.0402,178.2961,45988.0
2024-12-30 09:35:00,181.14,181.36,180.57,180.71,12337.0,178.2961,178.5126,177.7351,177.8729,12337.0
2024-12-30 09:40:00,180.84,181.1,180.56,180.88,9632.0,178.0008,178.2567,177.7252,178.0402,9632.0
2024-12-30 09:45:00,180.91,181.39,180.84,181.07,14701.0,178.0697,178.5422,178.0008,178.2272,14701.0
2024-12-30 09:50:00,181.03,181.23,180.86,181.1,9079.0,178.1878,178.3847,178.0205,178.2567,9079.0
2024-12-30 09:55:00,181.14,181.16,180.97,180.97,6140.0,178.2961,178.3158,178.1288,178.1288,6140.0
2024-12-30 10:00:00,181.06,181.26,180.69,180.84,14511.0,178.2174,178.4142,177.8532,178.0008,14511.0
2024-12-30 10:05:00,180.84,181.26,180.79,180.79,5437.0,178.0008,178.4142,177.9516,177.9516,5437.0
2024-12-30 10:10:00,180.73,180.86,180.31,180.46,11046.0,177.8925,178.0205,177.4791,177.6268,11046.0
2024-12-30 10:15:00,180.4,180.56,180.32,180.52,12777.0,177.5677,177.7252,177.489,177.6858,12777.0
2024-12-30 10:20:00,180.52,180.66,180.35,180.44,10408.0,177.6858,177.8236,177.5185,177.6071,10408.0
2024-12-30 10:25:00,180.31,180.47,180.23,180.31,5757.0,177.4791,177.6366,177.4004,177.4791,5757.0
2024-12-30 10:30:00,180.31,180.43,180.14,180.26,19518.0,177.4791,177.5972,177.3118,177.4299,19518.0
2024-12-30 10:35:00,180.21,180.25,179.99,180.0,7315.0,177.3807,177.4201,177.1642,177.174,7315.0
2024-12-30 10:40:00,180.04,180.25,179.98,180.17,7813.0,177.2134,177.4201,177.1543,177.3413,7813.0
2024-12-30 10:45:00,180.07,180.23,179.85,179.94,11168.0,177.2429,177.4004,177.0264,177.1149,11168.0
2024-12-30 10:50:00,179.94,180.09,179.89,180.03,5683.0,177.1149,177.2626,177.0657,177.2035,5683.0
2024-12-30 10:55:00,180.05,180.23,180.04,180.13,4538.0,177.2232,177.4004,177.2134,177.302,4538.0
2024-12-30 11:00:00,180.17,180.35,180.06,180.33,6481.0,177.3413,177.5185,177.2331,177.4988,6481.0
2024-12-30 11:05:00,180.4,180.6,180.31,180.48,5485.0,177.5677,177.7646,177.4791,177.6465,5485.0
2024-12-30 11:10:00,180.53,180.62,180.44,180.62,3178.0,177.6957,177.7843,177.6071,177.7843,3178.0
2024-12-30 11:15:00,180.5,180.9,180.5,180.9,8307.0,177.6661,178.0599,177.6661,178.0599,8307.0
2024-12-30 11:20:00,180.91,180.91,180.67,180.82,16781.0,178.0697,178.0697,177.8335,177.9811,16781.0
2024-12-30 11:25:00,180.82,180.99,180.65,180.95,5656.0,177.9811,178.1485,177.8138,178.1091,5656.0
2024-12-30 11:30:00,180.84,180.89,180.61,180.68,4982.0,178.0008,178.05,177.7744,177.8433,4982.0
2024-12-30 11:35:00,180.64,180.88,180.63,180.88,5100.0,177.804,178.0402,177.7941,178.0402,5100.0
2024-12-30 11:40:00,180.77,180.88,180.72,180.87,6463.0,177.9319,178.0402,177.8827,178.0303,6463.0
2024-12-30 11:45:00,180.84,180.87,180.18,180.19,11500.0,178.0008,178.0303,177.3512,177.361,11500.0
2024-12-30 11:50:00,180.21,180.29,180.09,180.28,10058.0,177.3807,177.4594,177.2626,177.4496,10058.0
2024-12-30 11:55:00,180.18,180.3,179.98,180.08,8055.0,177.3512,177.4693,177.1543,177.2527,8055.0
2024-12-30 12:00:00,180.08,180.19,179.98,180.16,5570.0,177.2527,177.361,177.1543,177.3315,5570.0
2024-12-30 12:05:00,180.1,180.25,179.98,180.13,7174.0,177.2724,177.4201,177.1543,177.302,7174.0
2024-12-30 12:10:00,180.16,180.23,180.0,180.11,4658.0,177.3315,177.4004,177.174,177.2823,4658.0
2024-12-30 12:15:00,180.09,180.51,180.09,180.51,5916.0,177.2626,177.676,177.2626,177.676,5916.0
2024-12-30 12:20:00,180.49,180.62,180.42,180.46,13474.0,177.6563,177.7843,177.5874,177.6268,13474.0
2024-12-30 12:25:00,180.41,180.58,180.33,180.34,14358.0,177.5776,177.7449,177.4988,177.5087,14358.0
2024-12-30 12:30:00,180.29,180.48,180.26,180.42,4550.0,177.4594,177.6465,177.4299,177.5874,4550.0
2024-12-30 12:35:00,180.37,180.56,180.24,180.24,7701.0,177.5382,177.7252,177.4102,177.4102,7701.0
2024-12-30 12:40:00,180.26,180.26,180.06,180.11,5008.0,177.4299,177.4299,177.2331,177.2823,5008.0
2024-12-30 12:45:00,180.05,180.44,180.05,180.41,6556.0,177.2232,177.6071,177.2232,177.5776,6556.0
2024-12-30 12:50:00,180.48,180.52,180.32,180.32,5017.0,177.6465,177.6858,177.489,177.489,5017.0
2024-12-30 12:55:00,180.32,180.48,180.14,180.3,9571.0,177.489,177.6465,177.3118,177.4693,9571.0
2024-12-30 13:00:00,180.24,180.36,180.21,180.33,3213.0,177.4102,177.5283,177.3807,177.4988,3213.0
2024-12-30 13:05:00,180.3,180.51,180.3,180.39,14942.0,177.4693,177.676,177.4693,177.5579,14942.0
2024-12-30 13:10:00,180.47,180.55,180.39,180.55,4965.0,177.6366,177.7154,177.5579,177.7154,4965.0
2024-12-30 13:15:00,180.55,180.68,180.44,180.57,7813.0,177.7154,177.8433,177.6071,177.7351,7813.0
2024-12-30 13:20:00,180.5,180.66,180.46,180.62,7191.0,177.6661,177.8236,177.6268,177.7843,7191.0
2024-12-30 13:25:00,180.58,180.64,180.33,180.33,15204.0,177.7449,177.804,177.4988,177.4988,15204.0
2024-12-30 13:30:00,180.35,180.56,180.29,180.46,9318.0,177.5185,177.7252,177.4594,177.6268,9318.0
2024-12-30 13:35:00,180.46,180.89,180.45,180.73,16817.0,177.6268,178.05,177.6169,177.8925,16817.0
2024-12-30 13:40:00,180.85,180.99,180.73,180.89,11516.0,178.0107,178.1485,177.8925,178.05,11516.0
2024-12-30 13:45:00,180.93,180.99,180.78,180.96,9348.0,178.0894,178.1485,177.9418,178.1189,9348.0
2024-12-30 13:50:00,180.99,181.05,180.9,180.96,13641.0,178.1485,178.2075,178.0599,178.1189,13641.0
2024-12-30 13:55:00,181.01,181.07,180.89,180.9,7664.0,178.1681,178.2272,178.05,178.0599,7664.0
2024-12-30 14:00:00,180.97,181.07,180.89,181.0,4145.0,178.1288,178.2272,178.05,178.1583,4145.0
2024-12-30 14:05:00,181.0,181.07,180.79,181.07,14282.0,178.1583,178.2272,177.9516,178.2272,14282.0
2024-12-30 14:10:00,181.07,181.25,180.97,181.11,21340.0,178.2272,178.4044,178.1288,178.2666,21340.0
2024-12-30 14:15:00,181.01,181.03,180.9,181.03,3394.0,178.1681,178.1878,178.0599,178.1878,3394.0
2024-12-30 14:20:00,180.98,181.03,180.5,180.59,11386.0,178.1386,178.1878,177.6661,177.7547,11386.0
2024-12-30 14:25:00,180.68,180.78,180.52,180.77,3452.0,177.8433,177.9418,177.6858,177.9319,3452.0
2024-12-30 14:30:00,180.62,180.84,180.59,180.64,8382.0,177.7843,178.0008,177.7547,177.804,8382.0
2024-12-30 14:35:00,180.74,180.82,180.54,180.82,15641.0,177.9024,177.9811,177.7055,177.9811,15641.0
2024-12-30 14:40:00,180.75,180.86,180.66,180.67,6136.0,177.9122,178.0205,177.8236,177.8335,6136.0
2024-12-30 14:45:00,180.62,180.86,180.62,180.79,17207.0,177.7843,178.0205,177.7843,177.9516,17207.0
2024-12-30 14:50:00,180.81,180.82,180.66,180.77,14581.0,177.9713,177.9811,177.8236,177.9319,14581.0
2024-12-30 14:55:00,180.78,180.86,180.74,180.86,9546.0,177.9418,178.0205,177.9024,178.0205,9546.0
2024-12-30 15:00:00,180.77,180.77,180.55,180.56,7760.0,177.9319,177.9319,177.7154,177.7252,7760.0
2024-12-30 15:05:00,180.54,180.79,180.54,180.72,16097.0,177.7055,177.9516,177.7055,177.8827,16097.0
2024-12-30 15:10:00,180.73,181.06,180.65,180.9,16786.0,177.8925,178.2174,177.8138,178.0599,16786.0
2024-12-30 15:15:00,180.92,181.27,180.89,181.27,16924.0,178.0796,178.4241,178.05,178.4241,16924.0
2024-12-30 15:20:00,181.27,181.5,181.24,181.42,16653.0,178.4241,178.6504,178.3945,178.5717,16653.0
2024-12-30 15:25:00,181.32,181.36,181.2,181.21,10702.0,178.4733,178.5126,178.3552,178.365,10702.0
2024-12-30 15:30:00,181.19,181.25,181.0,181.09,8937.0,178.3453,178.4044,178.1583,178.2469,8937.0
2024-12-30 15:35:00,181.1,181.34,181.03,181.34,18610.0,178.2567,178.493,178.1878,178.493,18610.0
2024-12-30 15:40:00,181.27,181.68,181.26,181.66,10937.0,178.4241,178.8276,178.4142,178.8079,10937.0
2024-12-30 15:45:00,181.62,181.94,181.53,181.88,35518.0,178.7686,179.0835,178.68,179.0245,35518.0
2024-12-30 15:50:00,181.9,182.24,181.86,181.89,47080.0,179.0442,179.3788,179.0048,179.0343,47080.0
2024-12-30 15:55:00,181.84,182.05,181.66,181.91,122934.0,178.9851,179.1918,178.8079,179.054,122934.0
2024-12-31 09:30:00,182.95,183.2,182.46,182.57,48290.0,180.0777,180.3238,179.5954,179.7037,48290.0
2024-12-31 09:35:00,182.89,183.77,182.82,183.36,4999.0,180.0186,180.8848,179.9497,180.4812,4999.0
2024-12-31 09:40:00,183.07,183.29,182.58,183.02,6624.0,180.1958,180.4123,179.7135,180.1466,6624.0
2024-12-31 09:45:00,183.02,183.03,182.68,182.97,11248.0,180.1466,180.1564,179.8119,180.0974,11248.0
2024-12-31 09:50:00,183.21,183.22,182.94,183.2,7444.0,180.3336,180.3434,180.0678,180.3238,7444.0
2024-12-31 09:55:00,183.3,183.53,183.2,183.2,12290.0,180.4222,180.6486,180.3238,180.3238,12290.0
2024-12-31 10:00:00,183.34,183.84,183.34,183.58,8116.0,180.4616,180.9537,180.4616,180.6978,8116.0
2024-12-31 10:05:00,183.68,183.94,183.5,183.68,21430.0,180.7962,181.0521,180.619,180.7962,21430.0
2024-12-31 10:10:00,183.81,183.82,183.41,183.51,3428.0,180.9242,180.934,180.5305,180.6289,3428.0
2024-12-31 10:15:00,183.62,183.93,183.51,183.9,6743.0,180.7372,181.0423,180.6289,181.0128,6743.0
2024-12-31 10:20:00,183.88,184.05,183.75,183.9,4953.0,180.9931,181.1604,180.8651,181.0128,4953.0
2024-12-31 10:25:00,183.79,183.82,183.37,183.59,11006.0,180.9045,180.934,180.4911,180.7076,11006.0
2024-12-31 10:30:00,183.5,183.52,183.04,183.12,34478.0,180.619,180.6387,180.1663,180.245,34478.0
2024-12-31 10:35:00,183.3,183.53,183.22,183.42,4505.0,180.4222,180.6486,180.3434,180.5403,4505.0
2024-12-31 10:40:00,183.43,183.67,183.37,183.38,7293.0,180.5501,180.7864,180.4911,180.5009,7293.0
2024-12-31 10:45:00,183.45,183.45,183.15,183.31,6123.0,180.5698,180.5698,180.2745,180.432,6123.0
2024-12-31 10:50:00,183.31,183.43,183.15,183.38,10987.0,180.432,180.5501,180.2745,180.5009,10987.0
2024-12-31 10:55:00,183.3,183.56,183.3,183.48,9627.0,180.4222,180.6781,180.4222,180.5994,9627.0
2024-12-31 11:00:00,183.48,183.94,183.47,183.77,14296.0,180.5994,181.0521,180.5895,180.8848,14296.0
2024-12-31 11:05:00,183.75,183.75,183.49,183.53,6660.0,180.8651,180.8651,180.6092,180.6486,6660.0
2024-12-31 11:10:00,183.63,183.64,183.4,183.64,5912.0,180.747,180.7569,180.5206,180.7569,5912.0
2024-12-31 11:15:00,183.58,183.64,183.22,183.24,14241.0,180.6978,180.7569,180.3434,180.3631,14241.0
2024-12-31 11:20:00,183.24,183.63,183.18,183.55,9006.0,180.3631,180.747,180.3041,180.6683,9006.0
2024-12-31 11:25:00,183.55,183.55,183.17,183.25,13194.0,180.6683,180.6683,180.2942,180.373,13194.0
2024-12-31 11:30:00,183.16,183.16,182.88,182.88,3254.0,180.2844,180.2844,180.0088,180.0088,3254.0
2024-12-31 11:35:00,182.87,183.0,182.78,182.99,5638.0,179.9989,180.1269,179.9104,180.1171,5638.0
2024-12-31 11:40:00,182.9,183.05,182.85,182.89,7579.0,180.0285,180.1761,179.9793,180.0186,7579.0
2024-12-31 11:45:00,182.87,182.88,182.52,182.63,6890.0,179.9989,180.0088,179.6544,179.7627,6890.0
2024-12-31 11:50:00,182.55,182.61,182.24,182.33,4855.0,179.684,179.743,179.3788,179.4674,4855.0
2024-12-31 11:55:00,182.24,182.39,182.23,182.27,3333.0,179.3788,179.5265,179.369,179.4084,3333.0
2024-12-31 12:00:00,182.27,182.38,182.2,182.28,10600.0,179.4084,179.5166,179.3395,179.4182,10600.0
2024-12-31 12:05:00,182.32,182.46,182.13,182.33,6819.0,179.4576,179.5954,179.2706,179.4674,6819.0
2024-12-31 12:10:00,182.43,182.54,182.29,182.54,9073.0,179.5658,179.6741,179.428,179.6741,9073.0
2024-12-31 12:15:00,182.55,182.68,182.42,182.43,5132.0,179.684,179.8119,179.556,179.5658,5132.0
2024-12-31 12:20:00,182.43,182.54,182.19,182.21,4249.0,179.5658,179.6741,179.3296,179.3493,4249.0
2024-12-31 12:25:00,182.21,182.29,182.1,182.1,4085.0,179.3493,179.428,179.241,179.241,4085.0
2024-12-31 12:30:00,182.04,182.08,181.82,181.99,6713.0,179.182,179.2213,178.9654,179.1328,6713.0
2024-12-31 12:35:00,181.9,182.04,181.86,181.98,7231.0,179.0442,179.182,179.0048,179.1229,7231.0
2024-12-31 12:40:00,181.98,182.02,181.82,181.91,6455.0,179.1229,179.1623,178.9654,179.054,6455.0
2024-12-31 12:45:00,181.97,181.97,181.76,181.78,7303.0,179.1131,179.1131,178.9064,178.9261,7303.0
2024-12-31 12:50:00,181.78,182.07,181.75,182.01,11140.0,178.9261,179.2115,178.8965,179.1524,11140.0
2024-12-31 12:55:00,182.11,182.29,182.03,182.28,9299.0,179.2509,179.428,179.1721,179.4182,9299.0
2024-12-31 13:00:00,182.31,182.4,182.18,182.38,7419.0,179.4477,179.5363,179.3198,179.5166,7419.0
2024-12-31 13:05:00,182.34,182.34,182.07,182.17,7589.0,179.4773,179.4773,179.2115,179.3099,7589.0
2024-12-31 13:10:00,182.11,182.12,181.9,182.04,4406.0,179.2509,179.2607,179.0442,179.182,4406.0
2024-12-31 13:15:00,182.05,182.07,181.86,181.87,4137.0,179.1918,179.2115,179.0048,179.0146,4137.0
2024-12-31 13:20:00,181.87,181.88,181.52,181.58,10853.0,179.0146,179.0245,178.6701,178.7292,10853.0
2024-12-31 13:25:00,181.52,181.71,181.42,181.54,11182.0,178.6701,178.8572,178.5717,178.6898,11182.0
2024-12-31 13:30:00,181.54,181.82,181.54,181.8,6438.0,178.6898,178.9654,178.6898,178.9457,6438.0
2024-12-31 13:35:00,181.84,181.84,181.63,181.71,4997.0,178.9851,178.9851,178.7784,178.8572,4997.0
2024-12-31 13:40:00,181.72,181.89,181.68,181.79,5849.0,178.867,179.0343,178.8276,178.9359,5849.0
2024-12-31 13:45:00,181.77,181.84,181.62,181.82,11292.0,178.9162,178.9851,178.7686,178.9654,11292.0
2024-12-31 13:50:00,181.84,181.88,181.64,181.64,7765.0,178.9851,179.0245,178.7883,178.7883,7765.0
2024-12-31 13:55:00,181.61,181.64,181.38,181.38,3934.0,178.7587,178.7883,178.5323,178.5323,3934.0
2024-12-31 14:00:00,181.39,181.55,181.32,181.45,3644.0,178.5422,178.6997,178.4733,178.6012,3644.0
2024-12-31 14:05:00,181.46,181.66,181.45,181.55,4993.0,178.6111,178.8079,178.6012,178.6997,4993.0
2024-12-31 14:10:00,181.65,181.82,181.61,181.8,2557.0,178.7981,178.9654,178.7587,178.9457,2557.0
2024-12-31 14:15:00,181.77,181.77,181.44,181.45,6128.0,178.9162,178.9162,178.5914,178.6012,6128.0
2024-12-31 14:20:00,181.45,181.45,181.29,181.4,8255.0,178.6012,178.6012,178.4437,178.552,8255.0
2024-12-31 14:25:00,181.44,181.66,181.44,181.53,4016.0,178.5914,178.8079,178.5914,178.68,4016.0
2024-12-31 14:30:00,181.59,181.67,181.42,181.56,12879.0,178.739,178.8178,178.5717,178.7095,12879.0
2024-12-31 14:35:00,181.56,181.64,181.48,181.56,9871.0,178.7095,178.7883,178.6308,178.7095,9871.0
2024-12-31 14:40:00,181.56,181.57,181.19,181.35,13189.0,178.7095,178.7194,178.3453,178.5028,13189.0
2024-12-31 14:45:00,181.44,181.55,181.37,181.43,5890.0,178.5914,178.6997,178.5225,178.5815,5890.0
2024-12-31 14:50:00,181.5,181.56,181.39,181.51,5431.0,178.6504,178.7095,178.5422,178.6603,5431.0
2024-12-31 14:55:00,181.55,181.82,181.54,181.82,9575.0,178.6997,178.9654,178.6898,178.9654,9575.0
2024-12-31 15:00:00,181.84,182.07,181.84,182.07,7657.0,178.9851,179.2115,178.9851,179.2115,7657.0
2024-12-31 15:05:00,182.1,182.51,182.04,182.45,11638.0,179.241,179.6446,179.182,179.5855,11638.0
2024-12-31 15:10:00,182.43,182.46,182.2,182.23,9288.0,179.5658,179.5954,179.3395,179.369,9288.0
2024-12-31 15:15:00,182.23,182.37,182.16,182.28,11951.0,179.369,179.5068,179.3001,179.4182,11951.0
2024-12-31 15:20:00,182.38,182.46,182.22,182.22,7835.0,179.5166,179.5954,179.3591,179.3591,7835.0
2024-12-31 15:25:00,182.25,182.51,182.21,182.48,6025.0,179.3887,179.6446,179.3493,179.6151,6025.0
2024-12-31 15:30:00,182.48,182.49,182.31,182.42,11181.0,179.6151,179.6249,179.4477,179.556,11181.0
2024-12-31 15:35:00,182.45,182.62,182.41,182.51,19748.0,179.5855,179.7529,179.5462,179.6446,19748.0
2024-12-31 15:40:00,182.51,182.78,182.43,182.68,29006.0,179.6446,179.9104,179.5658,179.8119,29006.0
2024-12-31 15:45:00,182.69,182.91,182.56,182.74,22820.0,179.8218,180.0383,179.6938,179.871,22820.0
2024-12-31 15:50:00,182.83,183.01,182.61,182.68,29977.0,179.9596,180.1367,179.743,179.8119,29977.0
2024-12-31 15:55:00,182.76,183.49,182.64,183.42,200147.0,179.8907,180.6092,179.7726,180.5403,200147.0
2025-01-02 09:30:00,184.09,184.69,183.19,183.72,32833.0,181.1998,181.7904,180.3139,180.8356,32833.0
2025-01-02 09:35:00,183.5,183.63,182.61,182.9,17860.0,180.619,180.747,179.743,180.0285,17860.0
2025-01-02 09:40:00,182.84,183.52,182.67,183.24,10983.0,179.9694,180.6387,179.8021,180.3631,10983.0
2025-01-02 09:45:00,183.23,183.3,182.63,182.83,9903.0,180.3533,180.4222,179.7627,179.9596,9903.0
2025-01-02 09:50:00,183.03,183.04,182.56,182.87,9727.0,180.1564,180.1663,179.6938,179.9989,9727.0
2025-01-02 09:55:00,182.88,183.14,182.67,182.96,23954.0,180.0088,180.2647,179.8021,180.0875,23954.0
2025-01-02 10:00:00,182.98,183.25,182.69,183.06,12298.0,180.1072,180.373,179.8218,180.186,12298.0
2025-01-02 10:05:00,183.15,183.18,182.28,182.71,8857.0,180.2745,180.3041,179.4182,179.8415,8857.0
2025-01-02 10:10:00,182.73,182.77,182.44,182.67,3604.0,179.8611,179.9005,179.5757,179.8021,3604.0
2025-01-02 10:15:00,182.55,182.74,182.04,182.43,21755.0,179.684,179.871,179.182,179.5658,21755.0
2025-01-02 10:20:00,182.41,182.52,182.05,182.4,7396.0,179.5462,179.6544,179.1918,179.5363,7396.0
2025-01-02 10:25:00,182.45,182.73,182.27,182.34,9389.0,179.5855,179.8611,179.4084,179.4773,9389.0
2025-01-02 10:30:00,182.34,182.49,182.21,182.4,6016.0,179.4773,179.6249,179.3493,179.5363,6016.0
2025-01-02 10:35:00,182.38,182.56,182.26,182.51,9158.0,179.5166,179.6938,179.3985,179.6446,9158.0
2025-01-02 10:40:00,182.53,182.58,182.45,182.56,2776.0,179.6643,179.7135,179.5855,179.6938,2776.0
2025-01-02 10:45:00,182.45,182.45,182.05,182.32,13940.0,179.5855,179.5855,179.1918,179.4576,13940.0
2025-01-02 10:50:00,182.33,182.57,182.27,182.44,9144.0,179.4674,179.7037,179.4084,179.5757,9144.0
2025-01-02 10:55:00,182.34,182.58,182.19,182.23,8544.0,179.4773,179.7135,179.3296,179.369,8544.0
2025-01-02 11:00:00,182.17,182.19,181.54,181.74,10838.0,179.3099,179.3296,178.6898,178.8867,10838.0
2025-01-02 11:05:00,181.75,181.77,181.55,181.62,5049.0,178.8965,178.9162,178.6997,178.7686,5049.0
2025-01-02 11:10:00,181.62,182.08,181.59,182.02,15598.0,178.7686,179.2213,178.739,179.1623,15598.0
2025-01-02 11:15:00,182.09,182.18,181.83,182.02,12062.0,179.2312,179.3198,178.9753,179.1623,12062.0
2025-01-02 11:20:00,182.09,182.3,181.89,182.28,8036.0,179.2312,179.4379,179.0343,179.4182,8036.0
2025-01-02 11:25:00,182.28,182.65,182.28,182.65,4519.0,179.4182,179.7824,179.4182,179.7824,4519.0
2025-01-02 11:30:00,182.63,182.75,182.61,182.67,4929.0,179.7627,179.8808,179.743,179.8021,4929.0
2025-01-02 11:35:00,182.6,183.07,182.58,183.03,13423.0,179.7332,180.1958,179.7135,180.1564,13423.0
2025-01-02 11:40:00,183.03,183.22,182.98,183.03,9558.0,180.1564,180.3434,180.1072,180.1564,9558.0
2025-01-02 11:45:00,183.03,183.04,182.61,182.76,5190.0,180.1564,180.1663,179.743,179.8907,5190.0
2025-01-02 11:50:00,182.77,182.77,182.39,182.46,6632.0,179.9005,179.9005,179.5265,179.5954,6632.0
2025-01-02 11:55:00,182.51,182.51,182.39,182.46,2685.0,179.6446,179.6446,179.5265,179.5954,2685.0
2025-01-02 12:00:00,182.48,182.65,182.42,182.65,9511.0,179.6151,179.7824,179.556,179.7824,9511.0
2025-01-02 12:05:00,182.65,182.72,182.38,182.44,13323.0,179.7824,179.8513,179.5166,179.5757,13323.0
2025-01-02 12:10:00,182.38,182.53,182.37,182.38,7013.0,179.5166,179.6643,179.5068,179.5166,7013.0
2025-01-02 12:15:00,182.38,182.38,181.93,182.0,6650.0,179.5166,179.5166,179.0737,179.1426,6650.0
2025-01-02 12:20:00,182.11,182.19,181.96,182.06,21550.0,179.2509,179.3296,179.1032,179.2017,21550.0
2025-01-02 12:25:00,182.04,182.13,181.83,182.02,48778.0,179.182,179.2706,178.9753,179.1623,48778.0
2025-01-02 12:30:00,182.1,182.11,181.85,181.98,32824.0,179.241,179.2509,178.995,179.1229,32824.0
2025-01-02 12:35:00,182.01,182.07,181.87,181.94,31800.0,179.1524,179.2115,179.0146,179.0835,31800.0
2025-01-02 12:40:00,181.89,182.43,181.84,182.38,21095.0,179.0343,179.5658,178.9851,179.5166,21095.0
2025-01-02 12:45:00,182.38,182.57,182.3,182.52,9145.0,179.5166,179.7037,179.4379,179.6544,9145.0
2025-01-02 12:50:00,182.4,182.4,182.13,182.16,11548.0,179.5363,179.5363,179.2706,179.3001,11548.0
2025-01-02 12:55:00,182.2,182.39,182.09,182.35,7263.0,179.3395,179.5265,179.2312,179.4871,7263.0
2025-01-02 13:00:00,182.38,182.7,182.31,182.57,8307.0,179.5166,179.8316,179.4477,179.7037,8307.0
2025-01-02 13:05:00,182.69,182.75,182.47,182.5,10908.0,179.8218,179.8808,179.6052,179.6347,10908.0
2025-01-02 13:10:00,182.52,182.57,182.25,182.25,6770.0,179.6544,179.7037,179.3887,179.3887,6770.0
2025-01-02 13:15:00,182.29,182.39,182.21,182.38,3260.0,179.428,179.5265,179.3493,179.5166,3260.0
2025-01-02 13:20:00,182.39,182.52,182.14,182.16,3974.0,179.5265,179.6544,179.2804,179.3001,3974.0
2025-01-02 13:25:00,182.13,182.17,181.98,182.08,6122.0,179.2706,179.3099,179.1229,179.2213,6122.0
2025-01-02 13:30:00,182.06,182.11,181.75,181.77,10278.0,179.2017,179.2509,178.8965,178.9162,10278.0
2025-01-02 13:35:00,181.79,181.99,181.79,181.89,4374.0,178.9359,179.1328,178.9359,179.0343,4374.0
2025-01-02 13:40:00,181.82,182.07,181.82,182.07,3981.0,178.9654,179.2115,178.9654,179.2115,3981.0
2025-01-02 13:45:00,182.09,182.09,181.88,181.88,6012.0,179.2312,179.2312,179.0245,179.0245,6012.0
2025-01-02 13:50:00,181.85,181.92,181.63,181.69,5504.0,178.995,179.0639,178.7784,178.8375,5504.0
2025-01-02 13:55:00,181.69,181.83,181.56,181.72,11555.0,178.8375,178.9753,178.7095,178.867,11555.0
2025-01-02 14:00:00,181.75,181.75,181.43,181.57,9623.0,178.8965,178.8965,178.5815,178.7194,9623.0
2025-01-02 14:05:00,181.62,181.83,181.58,181.73,4990.0,178.7686,178.9753,178.7292,178.8768,4990.0
2025-01-02 14:10:00,181.65,181.73,181.45,181.46,4982.0,178.7981,178.8768,178.6012,178.6111,4982.0
2025-01-02 14:15:00,181.43,181.45,181.3,181.43,6560.0,178.5815,178.6012,178.4536,178.5815,6560.0
2025-01-02 14:20:00,181.44,181.5,181.41,181.42,3394.0,178.5914,178.6504,178.5619,178.5717,3394.0
2025-01-02 14:25:00,181.42,181.54,181.41,181.5,3989.0,178.5717,178.6898,178.5619,178.6504,3989.0
2025-01-02 14:30:00,181.38,181.46,181.1,181.22,12745.0,178.5323,178.6111,178.2567,178.3748,12745.0
2025-01-02 14:35:00,181.09,181.12,180.96,181.06,5676.0,178.2469,178.2764,178.1189,178.2174,5676.0
2025-01-02 14:40:00,181.07,181.18,181.05,181.07,4294.0,178.2272,178.3355,178.2075,178.2272,4294.0
2025-01-02 14:45:00,181.09,181.16,180.93,181.09,7957.0,178.2469,178.3158,178.0894,178.2469,7957.0
2025-01-02 14:50:00,181.15,181.16,180.83,180.91,14352.0,178.3059,178.3158,177.991,178.0697,14352.0
2025-01-02 14:55:00,180.86,180.91,180.57,180.68,10252.0,178.0205,178.0697,177.7351,177.8433,10252.0
2025-01-02 15:00:00,180.69,180.91,180.69,180.84,9988.0,177.8532,178.0697,177.8532,178.0008,9988.0
2025-01-02 15:05:00,180.87,181.14,180.81,181.13,10306.0,178.0303,178.2961,177.9713,178.2863,10306.0
2025-01-02 15:10:00,181.13,181.18,181.06,181.11,2048.0,178.2863,178.3355,178.2174,178.2666,2048.0
2025-01-02 15:15:00,181.15,181.34,181.13,181.3,6765.0,178.3059,178.493,178.2863,178.4536,6765.0
2025-01-02 15:20:00,181.38,181.64,181.38,181.64,8991.0,178.5323,178.7883,178.5323,178.7883,8991.0
2025-01-02 15:25:00,181.62,181.65,181.42,181.43,6997.0,178.7686,178.7981,178.5717,178.5815,6997.0
2025-01-02 15:30:00,181.43,181.55,181.29,181.29,9316.0,178.5815,178.6997,178.4437,178.4437,9316.0
2025-01-02 15:35:00,181.26,181.26,181.05,181.11,10195.0,178.4142,178.4142,178.2075,178.2666,10195.0
2025-01-02 15:40:00,181.14,181.31,180.91,181.3,13782.0,178.2961,178.4634,178.0697,178.4536,13782.0
2025-01-02 15:45:00,181.3,181.46,181.22,181.29,28553.0,178.4536,178.6111,178.3748,178.4437,28553.0
2025-01-02 15:50:00,181.39,181.55,181.2,181.34,34987.0,178.5422,178.6997,178.3552,178.493,34987.0
2025-01-02 15:55:00,181.31,181.42,180.85,181.04,175850.0,178.4634,178.5717,178.0107,178.1977,175850.0
2025-01-03 09:30:00,181.25,181.25,180.11,180.74,21078.0,178.4044,178.4044,177.2823,177.9024,21078.0
2025-01-03 09:35:00,180.78,181.21,180.48,180.79,4370.0,177.9418,178.365,177.6465,177.9516,4370.0
2025-01-03 09:40:00,180.73,180.73,180.3,180.47,2728.0,177.8925,177.8925,177.4693,177.6366,2728.0
2025-01-03 09:45:00,180.55,180.66,180.19,180.56,14441.0,177.7154,177.8236,177.361,177.7252,14441.0
2025-01-03 09:50:00,180.56,180.79,180.43,180.72,6627.0,177.7252,177.9516,177.5972,177.8827,6627.0
2025-01-03 09:55:00,180.67,180.81,180.49,180.81,13236.0,177.8335,177.9713,177.6563,177.9713,13236.0
2025-01-03 10:00:00,180.86,181.47,180.83,181.47,20509.0,178.0205,178.6209,177.991,178.6209,20509.0
2025-01-03 10:05:00,181.45,181.52,181.14,181.16,23442.0,178.6012,178.6701,178.2961,178.3158,23442.0
2025-01-03 10:10:00,181.24,181.47,181.04,181.1,20479.0,178.3945,178.6209,178.1977,178.2567,20479.0
2025-01-03 10:15:00,181.1,181.47,181.1,181.15,30673.0,178.2567,178.6209,178.2567,178.3059,30673.0
2025-01-03 10:20:00,181.2,181.34,181.03,181.34,12369.0,178.3552,178.493,178.1878,178.493,12369.0
2025-01-03 10:25:00,181.26,181.74,181.26,181.67,16469.0,178.4142,178.8867,178.4142,178.8178,16469.0
2025-01-03 10:30:00,181.57,181.64,181.12,181.24,14072.0,178.7194,178.7883,178.2764,178.3945,14072.0
2025-01-03 10:35:00,181.35,181.82,181.17,181.82,43550.0,178.5028,178.9654,178.3256,178.9654,43550.0
2025-01-03 10:40:00,181.9,182.22,181.8,182.0,11062.0,179.0442,179.3591,178.9457,179.1426,11062.0
2025-01-03 10:45:00,181.96,182.07,181.71,181.78,2837.0,179.1032,179.2115,178.8572,178.9261,2837.0
2025-01-03 10:50:00,181.85,182.03,181.68,181.8,12128.0,178.995,179.1721,178.8276,178.9457,12128.0
2025-01-03 10:55:00,181.89,182.34,181.88,182.15,24986.0,179.0343,179.4773,179.0245,179.2902,24986.0
2025-01-03 11:00:00,182.05,182.24,181.95,182.03,7071.0,179.1918,179.3788,179.0934,179.1721,7071.0
2025-01-03 11:05:00,182.03,182.19,181.73,182.19,10237.0,179.1721,179.3296,178.8768,179.3296,10237.0
2025-01-03 11:10:00,182.23,182.32,182.15,182.22,6622.0,179.369,179.4576,179.2902,179.3591,6622.0
2025-01-03 11:15:00,182.22,182.28,182.06,182.15,7100.0,179.3591,179.4182,179.2017,179.2902,7100.0
2025-01-03 11:20:00,182.28,182.63,182.19,182.56,14982.0,179.4182,179.7627,179.3296,179.6938,14982.0
2025-01-03 11:25:00,182.5,182.65,182.48,182.5,5891.0,179.6347,179.7824,179.6151,179.6347,5891.0
2025-01-03 11:30:00,182.56,182.87,182.48,182.74,8976.0,179.6938,179.9989,179.6151,179.871,8976.0
2025-01-03 11:35:00,182.76,182.99,182.76,182.86,31771.0,179.8907,180.1171,179.8907,179.9891,31771.0
2025-01-03 11:40:00,182.96,182.96,182.72,182.81,3422.0,180.0875,180.0875,179.8513,179.9399,3422.0
2025-01-03 11:45:00,182.8,182.97,182.78,182.97,5840.0,179.93,180.0974,179.9104,180.0974,5840.0
2025-01-03 11:50:00,182.95,182.97,182.65,182.71,7011.0,180.0777,180.0974,179.7824,179.8415,7011.0
2025-01-03 11:55:00,182.71,182.72,182.65,182.71,4582.0,179.8415,179.8513,179.7824,179.8415,4582.0
2025-01-03 12:00:00,182.69,182.97,182.69,182.83,4756.0,179.8218,180.0974,179.8218,179.9596,4756.0
2025-01-03 12:05:00,182.88,182.91,182.78,182.79,4492.0,180.0088,180.0383,179.9104,179.9202,4492.0
2025-01-03 12:10:00,182.79,182.97,182.68,182.97,5842.0,179.9202,180.0974,179.8119,180.0974,5842.0
2025-01-03 12:15:00,182.96,183.17,182.91,183.01,7643.0,180.0875,180.2942,180.0383,180.1367,7643.0
2025-01-03 12:20:00,183.07,183.08,182.92,182.94,4665.0,180.1958,180.2056,180.0482,180.0678,4665.0
2025-01-03 12:25:00,183.05,183.21,182.99,183.2,6433.0,180.1761,180.3336,180.1171,180.3238,6433.0
2025-01-03 12:30:00,183.21,183.31,183.05,183.19,5290.0,180.3336,180.432,180.1761,180.3139,5290.0
2025-01-03 12:35:00,183.13,183.27,183.06,183.06,3858.0,180.2549,180.3927,180.186,180.186,3858.0
2025-01-03 12:40:00,183.15,183.28,182.95,183.17,6137.0,180.2745,180.4025,180.0777,180.2942,6137.0
2025-01-03 12:45:00,183.18,183.29,183.14,183.27,2417.0,180.3041,180.4123,180.2647,180.3927,2417.0
2025-01-03 12:50:00,183.2,183.27,183.15,183.24,5050.0,180.3238,180.3927,180.2745,180.3631,5050.0
2025-01-03 12:55:00,183.26,183.35,183.12,183.33,9477.0,180.3828,180.4714,180.245,180.4517,9477.0
2025-01-03 13:00:00,183.21,183.41,183.21,183.39,22290.0,180.3336,180.5305,180.3336,180.5108,22290.0
2025-01-03 13:05:00,183.32,183.43,183.27,183.38,4045.0,180.4419,180.5501,180.3927,180.5009,4045.0
2025-01-03 13:10:00,183.43,183.46,183.34,183.37,7103.0,180.5501,180.5797,180.4616,180.4911,7103.0
2025-01-03 13:15:00,183.46,183.49,183.39,183.46,5072.0,180.5797,180.6092,180.5108,180.5797,5072.0
2025-01-03 13:20:00,183.44,183.5,183.08,183.2,15200.0,180.56,180.619,180.2056,180.3238,15200.0
2025-01-03 13:25:00,183.19,183.25,183.0,183.16,10291.0,180.3139,180.373,180.1269,180.2844,10291.0
2025-01-03 13:30:00,183.21,183.32,183.17,183.26,6101.0,180.3336,180.4419,180.2942,180.3828,6101.0
2025-01-03 13:35:00,183.27,183.27,183.01,183.11,6466.0,180.3927,180.3927,180.1367,180.2352,6466.0
2025-01-03 13:40:00,183.15,183.2,183.07,183.07,5024.0,180.2745,180.3238,180.1958,180.1958,5024.0
2025-01-03 13:45:00,183.08,183.39,183.05,183.33,15920.0,180.2056,180.5108,180.1761,180.4517,15920.0
2025-01-03 13:50:00,183.33,183.41,183.08,183.18,7525.0,180.4517,180.5305,180.2056,180.3041,7525.0
2025-01-03 13:55:00,183.14,183.22,183.05,183.14,5405.0,180.2647,180.3434,180.1761,180.2647,5405.0
2025-01-03 14:00:00,183.15,183.2,183.02,183.06,4838.0,180.2745,180.3238,180.1466,180.186,4838.0
2025-01-03 14:05:00,183.02,183.04,182.94,183.03,8737.0,180.1466,180.1663,180.0678,180.1564,8737.0
2025-01-03 14:10:00,183.07,183.07,182.97,183.07,2997.0,180.1958,180.1958,180.0974,180.1958,2997.0
2025-01-03 14:15:00,183.1,183.15,182.96,183.15,4341.0,180.2253,180.2745,180.0875,180.2745,4341.0
2025-01-03 14:20:00,183.15,183.19,182.98,183.19,7359.0,180.2745,180.3139,180.1072,180.3139,7359.0
2025-01-03 14:25:00,183.21,183.32,183.2,183.28,8757.0,180.3336,180.4419,180.3238,180.4025,8757.0
2025-01-03 14:30:00,183.27,183.58,183.24,183.58,7458.0,180.3927,180.6978,180.3631,180.6978,7458.0
2025-01-03 14:35:00,183.5,183.65,183.45,183.56,6671.0,180.619,180.7667,180.5698,180.6781,6671.0
2025-01-03 14:40:00,183.63,183.64,183.49,183.6,4393.0,180.747,180.7569,180.6092,180.7175,4393.0
2025-01-03 14:45:00,183.53,183.59,183.35,183.39,12738.0,180.6486,180.7076,180.4714,180.5108,12738.0
2025-01-03 14:50:00,183.33,183.64,183.29,183.64,35140.0,180.4517,180.7569,180.4123,180.7569,35140.0
2025-01-03 14:55:00,183.64,183.73,183.47,183.61,8707.0,180.7569,180.8454,180.5895,180.7273,8707.0
2025-01-03 15:00:00,183.56,183.57,183.26,183.26,14970.0,180.6781,180.688,180.3828,180.3828,14970.0
2025-01-03 15:05:00,183.25,183.41,183.16,183.28,10202.0,180.373,180.5305,180.2844,180.4025,10202.0
2025-01-03 15:10:00,183.31,183.45,183.25,183.38,7782.0,180.432,180.5698,180.373,180.5009,7782.0
2025-01-03 15:15:00,183.38,183.45,183.25,183.45,7626.0,180.5009,180.5698,180.373,180.5698,7626.0
2025-01-03 15:20:00,183.45,183.52,183.36,183.43,6193.0,180.5698,180.6387,180.4812,180.5501,6193.0
2025-01-03 15:25:00,183.46,183.62,183.31,183.37,28386.0,180.5797,180.7372,180.432,180.4911,28386.0
2025-01-03 15:30:00,183.33,183.36,183.09,183.16,9702.0,180.4517,180.4812,180.2155,180.2844,9702.0
2025-01-03 15:35:00,183.15,183.19,182.98,182.98,9162.0,180.2745,180.3139,180.1072,180.1072,9162.0
2025-01-03 15:40:00,183.01,183.16,182.92,182.92,15851.0,180.1367,180.2844,180.0482,180.0482,15851.0
2025-01-03 15:45:00,182.94,182.94,182.69,182.88,15380.0,180.0678,180.0678,179.8218,180.0088,15380.0
2025-01-03 15:50:00,182.8,182.86,182.29,182.29,26358.0,179.93,179.9891,179.428,179.428,26358.0
2025-01-03 15:55:00,182.3,182.63,182.24,182.56,67825.0,179.4379,179.7627,179.3788,179.6938,67825.0
2025-01-06 09:30:00,181.57,182.5,180.92,181.43,38944.0,178.7194,179.6347,178.0796,178.5815,38944.0
2025-01-06 09:35:00,181.59,181.94,181.23,181.87,21950.0,178.739,179.0835,178.3847,179.0146,21950.0
2025-01-06 09:40:00,181.78,182.33,181.51,182.08,25939.0,178.9261,179.4674,178.6603,179.2213,25939.0
2025-01-06 09:45:00,182.03,182.5,182.03,182.22,15287.0,179.1721,179.6347,179.1721,179.3591,15287.0
2025-01-06 09:50:00,182.33,182.61,182.19,182.61,10840.0,179.4674,179.743,179.3296,179.743,10840.0
2025-01-06 09:55:00,182.61,182.79,182.46,182.75,15748.0,179.743,179.9202,179.5954,179.8808,15748.0
2025-01-06 10:00:00,182.67,182.97,182.64,182.76,64341.0,179.8021,180.0974,179.7726,179.8907,64341.0
2025-01-06 10:05:00,182.76,183.42,182.76,183.21,27238.0,179.8907,180.5403,179.8907,180.3336,27238.0
2025-01-06 10:10:00,183.31,183.48,183.13,183.31,27569.0,180.432,180.5994,180.2549,180.432,27569.0
2025-01-06 10:15:00,183.25,183.25,182.53,182.8,25356.0,180.373,180.373,179.6643,179.93,25356.0
2025-01-06 10:20:00,182.71,182.96,182.47,182.58,14247.0,179.8415,180.0875,179.6052,179.7135,14247.0
2025-01-06 10:25:00,182.61,182.77,182.29,182.72,19444.0,179.743,179.9005,179.428,179.8513,19444.0
2025-01-06 10:30:00,182.75,182.92,182.39,182.64,16308.0,179.8808,180.0482,179.5265,179.7726,16308.0
2025-01-06 10:35:00,182.56,182.7,182.32,182.35,9699.0,179.6938,179.8316,179.4576,179.4871,9699.0
2025-01-06 10:40:00,182.44,182.56,182.31,182.47,16549.0,179.5757,179.6938,179.4477,179.6052,16549.0
2025-01-06 10:45:00,182.36,182.55,182.23,182.54,13535.0,179.4969,179.684,179.369,179.6741,13535.0
2025-01-06 10:50:00,182.55,182.67,182.44,182.5,14117.0,179.684,179.8021,179.5757,179.6347,14117.0
2025-01-06 10:55:00,182.58,182.58,182.27,182.47,29047.0,179.7135,179.7135,179.4084,179.6052,29047.0
2025-01-06 11:00:00,182.43,182.52,181.89,181.9,20321.0,179.5658,179.6544,179.0343,179.0442,20321.0
2025-01-06 11:05:00,181.9,181.9,181.57,181.84,7775.0,179.0442,179.0442,178.7194,178.9851,7775.0
2025-01-06 11:10:00,181.81,181.81,181.54,181.71,2599.0,178.9556,178.9556,178.6898,178.8572,2599.0
2025-01-06 11:15:00,181.79,182.12,181.79,182.11,6807.0,178.9359,179.2607,178.9359,179.2509,6807.0
2025-01-06 11:20:00,182.17,182.48,182.01,182.31,20551.0,179.3099,179.6151,179.1524,179.4477,20551.0
2025-01-06 11:25:00,182.5,182.52,182.3,182.3,7623.0,179.6347,179.6544,179.4379,179.4379,7623.0
2025-01-06 11:30:00,182.36,182.38,182.09,182.22,18520.0,179.4969,179.5166,179.2312,179.3591,18520.0
2025-01-06 11:35:00,182.2,182.45,182.08,182.28,4941.0,179.3395,179.5855,179.2213,179.4182,4941.0
2025-01-06 11:40:00,182.34,182.45,182.26,182.33,20382.0,179.4773,179.5855,179.3985,179.4674,20382.0
2025-01-06 11:45:00,182.34,182.41,182.25,182.37,10565.0,179.4773,179.5462,179.3887,179.5068,10565.0
2025-01-06 11:50:00,182.38,182.43,182.09,182.43,22889.0,179.5166,179.5658,179.2312,179.5658,22889.0
2025-01-06 11:55:00,182.41,182.56,182.32,182.37,7872.0,179.5462,179.6938,179.4576,179.5068,7872.0
2025-01-06 12:00:00,182.31,182.39,182.09,182.14,5222.0,179.4477,179.5265,179.2312,179.2804,5222.0
2025-01-06 12:05:00,182.1,182.19,181.59,181.75,11237.0,179.241,179.3296,178.739,178.8965,11237.0
2025-01-06 12:10:00,181.79,181.83,181.56,181.56,3845.0,178.9359,178.9753,178.7095,178.7095,3845.0
2025-01-06 12:15:00,181.59,181.66,181.46,181.55,5152.0,178.739,178.8079,178.6111,178.6997,5152.0
2025-01-06 12:20:00,181.47,181.75,181.44,181.71,8732.0,178.6209,178.8965,178.5914,178.8572,8732.0
2025-01-06 12:25:00,181.71,181.8,181.62,181.72,12633.0,178.8572,178.9457,178.7686,178.867,12633.0
2025-01-06 12:30:00,181.74,182.26,181.73,182.09,23405.0,178.8867,179.3985,178.8768,179.2312,23405.0
2025-01-06 12:35:00,182.27,182.32,182.13,182.3,4316.0,179.4084,179.4576,179.2706,179.4379,4316.0
2025-01-06 12:40:00,182.2,182.36,182.19,182.3,5455.0,179.3395,179.4969,179.3296,179.4379,5455.0
2025-01-06 12:45:00,182.3,182.3,182.15,182.24,4138.0,179.4379,179.4379,179.2902,179.3788,4138.0
2025-01-06 12:50:00,182.26,182.28,182.02,182.19,8683.0,179.3985,179.4182,179.1623,179.3296,8683.0
2025-01-06 12:55:00,182.21,182.25,182.13,182.21,2721.0,179.3493,179.3887,179.2706,179.3493,2721.0
2025-01-06 13:00:00,182.16,182.22,181.98,182.01,4669.0,179.3001,179.3591,179.1229,179.1524,4669.0
2025-01-06 13:05:00,182.11,182.11,181.7,181.71,3300.0,179.2509,179.2509,178.8473,178.8572,3300.0
2025-01-06 13:10:00,181.72,181.86,181.57,181.8,4939.0,178.867,179.0048,178.7194,178.9457,4939.0
2025-01-06 13:15:00,181.8,181.88,181.7,181.82,2454.0,178.9457,179.0245,178.8473,178.9654,2454.0
2025-01-06 13:20:00,181.82,181.82,181.68,181.68,6582.0,178.9654,178.9654,178.8276,178.8276,6582.0
2025-01-06 13:25:00,181.69,181.89,181.68,181.69,23242.0,178.8375,179.0343,178.8276,178.8375,23242.0
2025-01-06 13:30:00,181.78,181.78,181.5,181.58,9590.0,178.9261,178.9261,178.6504,178.7292,9590.0
2025-01-06 13:35:00,181.55,181.7,181.51,181.64,8998.0,178.6997,178.8473,178.6603,178.7883,8998.0
2025-01-06 13:40:00,181.64,181.68,181.46,181.52,8715.0,178.7883,178.8276,178.6111,178.6701,8715.0
2025-01-06 13:45:00,181.5,181.66,181.4,181.44,3328.0,178.6504,178.8079,178.552,178.5914,3328.0
2025-01-06 13:50:00,181.53,181.75,181.49,181.69,8502.0,178.68,178.8965,178.6406,178.8375,8502.0
2025-01-06 13:55:00,181.74,181.8,181.62,181.62,8049.0,178.8867,178.9457,178.7686,178.7686,8049.0
2025-01-06 14:00:00,181.6,181.66,181.3,181.3,10952.0,178.7489,178.8079,178.4536,178.4536,10952.0
2025-01-06 14:05:00,181.3,181.33,181.18,181.25,8120.0,178.4536,178.4831,178.3355,178.4044,8120.0
2025-01-06 14:10:00,181.18,181.55,181.14,181.5,13794.0,178.3355,178.6997,178.2961,178.6504,13794.0
2025-01-06 14:15:00,181.43,181.59,181.43,181.52,20575.0,178.5815,178.739,178.5815,178.6701,20575.0
2025-01-06 14:20:00,181.49,181.49,181.36,181.46,5068.0,178.6406,178.6406,178.5126,178.6111,5068.0
2025-01-06 14:25:00,181.39,181.42,181.05,181.05,10850.0,178.5422,178.5717,178.2075,178.2075,10850.0
2025-01-06 14:30:00,181.05,181.33,181.01,181.3,8136.0,178.2075,178.4831,178.1681,178.4536,8136.0
2025-01-06 14:35:00,181.3,181.37,181.07,181.09,10808.0,178.4536,178.5225,178.2272,178.2469,10808.0
2025-01-06 14:40:00,181.05,181.14,180.96,181.14,9655.0,178.2075,178.2961,178.1189,178.2961,9655.0
2025-01-06 14:45:00,181.04,181.22,181.04,181.2,4923.0,178.1977,178.3748,178.1977,178.3552,4923.0
2025-01-06 14:50:00,181.2,181.24,181.0,181.12,18007.0,178.3552,178.3945,178.1583,178.2764,18007.0
2025-01-06 14:55:00,181.04,181.14,180.95,180.96,11808.0,178.1977,178.2961,178.1091,178.1189,11808.0
2025-01-06 15:00:00,181.0,181.06,180.8,180.89,18815.0,178.1583,178.2174,177.9614,178.05,18815.0
2025-01-06 15:05:00,180.88,181.02,180.77,180.96,31932.0,178.0402,178.178,177.9319,178.1189,31932.0
2025-01-06 15:10:00,180.91,181.23,180.91,181.14,29001.0,178.0697,178.3847,178.0697,178.2961,29001.0
2025-01-06 15:15:00,181.14,181.3,180.99,181.05,23297.0,178.2961,178.4536,178.1485,178.2075,23297.0
2025-01-06 15:20:00,181.09,181.33,180.99,181.17,22533.0,178.2469,178.4831,178.1485,178.3256,22533.0
2025-01-06 15:25:00,181.17,181.27,181.14,181.24,14374.0,178.3256,178.4241,178.2961,178.3945,14374.0
2025-01-06 15:30:00,181.27,181.3,180.99,181.06,18752.0,178.4241,178.4536,178.1485,178.2174,18752.0
2025-01-06 15:35:00,181.06,181.07,180.67,180.77,18051.0,178.2174,178.2272,177.8335,177.9319,18051.0
2025-01-06 15:40:00,180.77,180.89,180.64,180.69,24227.0,177.9319,178.05,177.804,177.8532,24227.0
2025-01-06 15:45:00,180.69,180.69,180.23,180.33,22504.0,177.8532,177.8532,177.4004,177.4988,22504.0
2025-01-06 15:50:00,180.26,180.3,179.87,179.96,42024.0,177.4299,177.4693,177.046,177.1346,42024.0
2025-01-06 15:55:00,179.97,180.29,179.91,180.29,161292.0,177.1445,177.4594,177.0854,177.4594,161292.0
2025-01-07 09:30:00,180.13,180.91,179.2,179.98,58393.0,177.302,178.0697,176.3866,177.1543,58393.0
2025-01-07 09:35:00,180.0,180.96,180.0,180.4,21775.0,177.174,178.1189,177.174,177.5677,21775.0
2025-01-07 09:40:00,180.36,180.65,180.26,180.5,18712.0,177.5283,177.8138,177.4299,177.6661,18712.0
2025-01-07 09:45:00,180.58,180.61,179.83,179.83,14023.0,177.7449,177.7744,177.0067,177.0067,14023.0
2025-01-07 09:50:00,179.84,180.2,179.71,180.19,18500.0,177.0165,177.3709,176.8886,177.361,18500.0
2025-01-07 09:55:00,180.2,180.41,179.82,180.38,18600.0,177.3709,177.5776,176.9968,177.548,18600.0
2025-01-07 10:00:00,180.25,180.31,179.76,179.88,13742.0,177.4201,177.4791,176.9378,177.0559,13742.0
2025-01-07 10:05:00,179.88,179.91,179.2,179.54,19811.0,177.0559,177.0854,176.3866,176.7212,19811.0
2025-01-07 10:10:00,179.35,179.54,178.76,178.81,7760.0,176.5342,176.7212,175.9535,176.0027,7760.0
2025-01-07 10:15:00,178.8,178.98,178.44,178.92,39644.0,175.9928,176.17,175.6385,176.111,39644.0
2025-01-07 10:20:00,178.92,179.21,178.89,179.18,6097.0,176.111,176.3964,176.0814,176.3669,6097.0
2025-01-07 10:25:00,179.2,179.34,179.07,179.34,6917.0,176.3866,176.5244,176.2586,176.5244,6917.0
2025-01-07 10:30:00,179.27,179.91,179.23,179.88,12633.0,176.4555,177.0854,176.4161,177.0559,12633.0
2025-01-07 10:35:00,179.92,180.32,179.92,180.06,11906.0,177.0953,177.489,177.0953,177.2331,11906.0
2025-01-07 10:40:00,180.08,180.08,179.69,179.81,4069.0,177.2527,177.2527,176.8689,176.987,4069.0
2025-01-07 10:45:00,179.76,179.84,179.49,179.55,9238.0,176.9378,177.0165,176.672,176.7311,9238.0
2025-01-07 10:50:00,179.56,179.7,179.34,179.48,15942.0,176.7409,176.8787,176.5244,176.6622,15942.0
2025-01-07 10:55:00,179.48,179.73,179.48,179.5,3587.0,176.6622,176.9082,176.6622,176.6818,3587.0
2025-01-07 11:00:00,179.56,179.78,179.56,179.77,8613.0,176.7409,176.9575,176.7409,176.9476,8613.0
2025-01-07 11:05:00,179.79,179.89,179.6,179.62,9692.0,176.9673,177.0657,176.7803,176.8,9692.0
2025-01-07 11:10:00,179.61,179.81,179.35,179.42,11029.0,176.7901,176.987,176.5342,176.6031,11029.0
2025-01-07 11:15:00,179.47,179.61,179.32,179.36,5073.0,176.6523,176.7901,176.5047,176.544,5073.0
2025-01-07 11:20:00,179.36,179.56,179.32,179.32,9415.0,176.544,176.7409,176.5047,176.5047,9415.0
2025-01-07 11:25:00,179.38,179.49,179.23,179.47,5926.0,176.5637,176.672,176.4161,176.6523,5926.0
2025-01-07 11:30:00,179.51,179.54,179.29,179.34,7157.0,176.6917,176.7212,176.4751,176.5244,7157.0
2025-01-07 11:35:00,179.34,179.4,179.22,179.33,8115.0,176.5244,176.5834,176.4062,176.5145,8115.0
2025-01-07 11:40:00,179.3,179.38,179.0,179.14,8574.0,176.485,176.5637,176.1897,176.3275,8574.0
2025-01-07 11:45:00,179.15,179.31,179.01,179.24,6741.0,176.3373,176.4948,176.1995,176.4259,6741.0
2025-01-07 11:50:00,179.25,179.25,178.55,178.76,18430.0,176.4358,176.4358,175.7468,175.9535,18430.0
2025-01-07 11:55:00,178.76,178.84,178.51,178.59,5595.0,175.9535,176.0322,175.7074,175.7861,5595.0
2025-01-07 12:00:00,178.59,178.62,178.23,178.37,14781.0,175.7861,175.8157,175.4318,175.5696,14781.0
2025-01-07 12:05:00,178.37,178.37,178.12,178.23,11183.0,175.5696,175.5696,175.3235,175.4318,11183.0
2025-01-07 12:10:00,178.15,178.26,178.05,178.21,10939.0,175.353,175.4613,175.2546,175.4121,10939.0
2025-01-07 12:15:00,178.21,178.3,178.01,178.29,11207.0,175.4121,175.5007,175.2152,175.4908,11207.0
2025-01-07 12:20:00,178.19,178.29,177.9,178.17,13803.0,175.3924,175.4908,175.107,175.3727,13803.0
2025-01-07 12:25:00,178.1,178.16,177.69,177.71,20110.0,175.3038,175.3629,174.9003,174.92,20110.0
2025-01-07 12:30:00,177.76,178.24,177.72,178.24,10981.0,174.9692,175.4416,174.9298,175.4416,10981.0
2025-01-07 12:35:00,178.14,178.23,178.04,178.11,8914.0,175.3432,175.4318,175.2448,175.3137,8914.0
2025-01-07 12:40:00,178.11,178.25,177.89,178.01,10483.0,175.3137,175.4515,175.0971,175.2152,10483.0
2025-01-07 12:45:00,178.05,178.08,177.7,177.74,5712.0,175.2546,175.2841,174.9101,174.9495,5712.0
2025-01-07 12:50:00,177.75,177.86,177.6,177.69,17892.0,174.9593,175.0676,174.8117,174.9003,17892.0
2025-01-07 12:55:00,177.68,177.8,177.51,177.64,6640.0,174.8904,175.0085,174.7231,174.8511,6640.0
2025-01-07 13:00:00,177.64,178.01,177.64,177.77,11628.0,174.8511,175.2152,174.8511,174.979,11628.0
2025-01-07 13:05:00,177.76,177.84,177.75,177.77,5289.0,174.9692,175.0479,174.9593,174.979,5289.0
2025-01-07 13:10:00,177.81,177.95,177.62,177.69,11418.0,175.0184,175.1562,174.8314,174.9003,11418.0
2025-01-07 13:15:00,177.63,177.77,177.59,177.64,8374.0,174.8412,174.979,174.8018,174.8511,8374.0
2025-01-07 13:20:00,177.64,177.86,177.56,177.8,9572.0,174.8511,175.0676,174.7723,175.0085,9572.0
2025-01-07 13:25:00,177.75,177.81,177.64,177.75,14998.0,174.9593,175.0184,174.8511,174.9593,14998.0
2025-01-07 13:30:00,177.75,177.84,177.51,177.83,12577.0,174.9593,175.0479,174.7231,175.0381,12577.0
2025-01-07 13:35:00,177.83,177.85,177.6,177.73,9649.0,175.0381,175.0578,174.8117,174.9396,9649.0
2025-01-07 13:40:00,177.72,177.74,177.56,177.6,5666.0,174.9298,174.9495,174.7723,174.8117,5666.0
2025-01-07 13:45:00,177.6,177.87,177.55,177.68,8823.0,174.8117,175.0774,174.7625,174.8904,8823.0
2025-01-07 13:50:00,177.72,177.8,177.61,177.67,3707.0,174.9298,175.0085,174.8215,174.8806,3707.0
2025-01-07 13:55:00,177.68,177.97,177.67,177.91,12736.0,174.8904,175.1759,174.8806,175.1168,12736.0
2025-01-07 14:00:00,177.91,178.04,177.77,177.92,8333.0,175.1168,175.2448,174.979,175.1267,8333.0
2025-01-07 14:05:00,177.96,177.98,177.64,177.69,10409.0,175.166,175.1857,174.8511,174.9003,10409.0
2025-01-07 14:10:00,177.69,177.85,177.57,177.81,12838.0,174.9003,175.0578,174.7822,175.0184,12838.0
2025-01-07 14:15:00,177.81,177.92,177.65,177.77,13382.0,175.0184,175.1267,174.8609,174.979,13382.0
2025-01-07 14:20:00,177.76,178.06,177.76,178.06,6193.0,174.9692,175.2645,174.9692,175.2645,6193.0
2025-01-07 14:25:00,178.05,178.06,177.78,177.98,13447.0,175.2546,175.2645,174.9889,175.1857,13447.0
2025-01-07 14:30:00,177.98,177.98,177.75,177.77,12896.0,175.1857,175.1857,174.9593,174.979,12896.0
2025-01-07 14:35:00,177.78,177.84,177.58,177.66,11228.0,174.9889,175.0479,174.792,174.8707,11228.0
2025-01-07 14:40:00,177.66,177.82,177.53,177.82,9793.0,174.8707,175.0282,174.7428,175.0282,9793.0
2025-01-07 14:45:00,177.78,177.82,177.61,177.72,9174.0,174.9889,175.0282,174.8215,174.9298,9174.0
2025-01-07 14:50:00,177.71,177.71,177.57,177.68,10187.0,174.92,174.92,174.7822,174.8904,10187.0
2025-01-07 14:55:00,177.68,177.71,177.37,177.52,10119.0,174.8904,174.92,174.5853,174.7329,10119.0
2025-01-07 15:00:00,177.51,177.53,177.24,177.5,9421.0,174.7231,174.7428,174.4573,174.7132,9421.0
2025-01-07 15:05:00,177.47,177.47,177.11,177.34,8704.0,174.6837,174.6837,174.3294,174.5558,8704.0
2025-01-07 15:10:00,177.35,177.37,177.13,177.35,15312.0,174.5656,174.5853,174.3491,174.5656,15312.0
2025-01-07 15:15:00,177.4,177.46,177.28,177.34,13045.0,174.6148,174.6739,174.4967,174.5558,13045.0
2025-01-07 15:20:00,177.3,177.35,177.07,177.25,17363.0,174.5164,174.5656,174.29,174.4672,17363.0
2025-01-07 15:25:00,177.34,177.47,177.21,177.38,13121.0,174.5558,174.6837,174.4278,174.5951,13121.0
2025-01-07 15:30:00,177.46,177.6,177.39,177.46,21361.0,174.6739,174.8117,174.605,174.6739,21361.0
2025-01-07 15:35:00,177.46,177.48,177.13,177.24,14016.0,174.6739,174.6936,174.3491,174.4573,14016.0
2025-01-07 15:40:00,177.28,177.42,177.15,177.17,26646.0,174.4967,174.6345,174.3687,174.3884,26646.0
2025-01-07 15:45:00,177.16,177.18,176.9,177.15,33841.0,174.3786,174.3983,174.1227,174.3687,33841.0
2025-01-07 15:50:00,177.11,177.41,176.99,177.31,56591.0,174.3294,174.6247,174.2113,174.5262,56591.0
2025-01-07 15:55:00,177.35,177.41,176.98,177.17,148296.0,174.5656,174.6247,174.2014,174.3884,148296.0
2025-01-08 09:30:00,176.55,177.25,176.15,176.62,35833.0,173.7782,174.4672,173.3844,173.8471,35833.0
2025-01-08 09:35:00,176.94,176.95,176.21,176.38,10218.0,174.162,174.1719,173.4435,173.6108,10218.0
2025-01-08 09:40:00,176.38,176.38,175.4,175.47,21378.0,173.6108,173.6108,172.6462,172.7151,21378.0
2025-01-08 09:45:00,175.41,175.46,174.78,175.22,16485.0,172.6561,172.7053,172.036,172.469,16485.0
2025-01-08 09:50:00,175.27,175.68,174.95,175.29,28229.0,172.5183,172.9218,172.2033,172.5379,28229.0
2025-01-08 09:55:00,175.34,175.49,174.98,175.14,10447.0,172.5872,172.7348,172.2328,172.3903,10447.0
2025-01-08 10:00:00,175.12,175.83,175.12,175.67,22650.0,172.3706,173.0695,172.3706,172.912,22650.0
2025-01-08 10:05:00,175.67,176.52,175.66,176.52,10273.0,172.912,173.7486,172.9021,173.7486,10273.0
2025-01-08 10:10:00,176.52,176.77,176.41,176.77,16573.0,173.7486,173.9947,173.6404,173.9947,16573.0
2025-01-08 10:15:00,176.87,177.13,176.79,176.9,14155.0,174.0931,174.3491,174.0144,174.1227,14155.0
2025-01-08 10:20:00,176.88,177.17,176.79,176.84,17864.0,174.103,174.3884,174.0144,174.0636,17864.0
2025-01-08 10:25:00,176.8,177.01,176.79,176.91,6302.0,174.0242,174.2309,174.0144,174.1325,6302.0
2025-01-08 10:30:00,176.97,177.38,176.97,177.2,17559.0,174.1916,174.5951,174.1916,174.418,17559.0
2025-01-08 10:35:00,177.05,177.18,176.91,177.11,12531.0,174.2703,174.3983,174.1325,174.3294,12531.0
2025-01-08 10:40:00,177.19,177.41,177.11,177.31,7631.0,174.4081,174.6247,174.3294,174.5262,7631.0
2025-01-08 10:45:00,177.4,177.54,177.28,177.48,25379.0,174.6148,174.7526,174.4967,174.6936,25379.0
2025-01-08 10:50:00,177.5,177.94,177.5,177.83,15067.0,174.7132,175.1463,174.7132,175.0381,15067.0
2025-01-08 10:55:00,177.83,178.13,177.69,177.97,15484.0,175.0381,175.3334,174.9003,175.1759,15484.0
2025-01-08 11:00:00,178.0,178.34,177.85,178.11,13589.0,175.2054,175.5401,175.0578,175.3137,13589.0
2025-01-08 11:05:00,178.17,178.29,177.83,177.84,7524.0,175.3727,175.4908,175.0381,175.0479,7524.0
2025-01-08 11:10:00,177.84,177.98,177.71,177.76,18362.0,175.0479,175.1857,174.92,174.9692,18362.0
2025-01-08 11:15:00,177.63,177.88,177.61,177.88,5019.0,174.8412,175.0873,174.8215,175.0873,5019.0
2025-01-08 11:20:00,177.88,177.99,177.75,177.75,10985.0,175.0873,175.1956,174.9593,174.9593,10985.0
2025-01-08 11:25:00,177.77,177.84,177.69,177.69,3306.0,174.979,175.0479,174.9003,174.9003,3306.0
2025-01-08 11:30:00,177.79,177.83,177.66,177.67,4827.0,174.9987,175.0381,174.8707,174.8806,4827.0
2025-01-08 11:35:00,177.67,177.88,177.65,177.83,10059.0,174.8806,175.0873,174.8609,175.0381,10059.0
2025-01-08 11:40:00,177.84,177.95,177.49,177.66,14543.0,175.0479,175.1562,174.7034,174.8707,14543.0
2025-01-08 11:45:00,177.59,177.59,177.31,177.38,4527.0,174.8018,174.8018,174.5262,174.5951,4527.0
2025-01-08 11:50:00,177.35,177.45,177.21,177.39,2660.0,174.5656,174.664,174.4278,174.605,2660.0
2025-01-08 11:55:00,177.34,177.49,177.29,177.29,3490.0,174.5558,174.7034,174.5065,174.5065,3490.0
2025-01-08 12:00:00,177.3,177.41,177.09,177.23,3939.0,174.5164,174.6247,174.3097,174.4475,3939.0
2025-01-08 12:05:00,177.23,177.25,177.08,177.21,12945.0,174.4475,174.4672,174.2998,174.4278,12945.0
2025-01-08 12:10:00,177.19,177.28,177.12,177.19,7061.0,174.4081,174.4967,174.3392,174.4081,7061.0
2025-01-08 12:15:00,177.19,177.48,177.16,177.23,11065.0,174.4081,174.6936,174.3786,174.4475,11065.0
2025-01-08 12:20:00,177.24,177.3,177.06,177.22,15153.0,174.4573,174.5164,174.2802,174.4376,15153.0
2025-01-08 12:25:00,177.23,177.49,177.21,177.41,6397.0,174.4475,174.7034,174.4278,174.6247,6397.0
2025-01-08 12:30:00,177.41,177.46,177.22,177.28,8215.0,174.6247,174.6739,174.4376,174.4967,8215.0
2025-01-08 12:35:00,177.33,177.33,177.06,177.14,11692.0,174.5459,174.5459,174.2802,174.3589,11692.0
2025-01-08 12:40:00,177.12,177.49,177.12,177.46,9854.0,174.3392,174.7034,174.3392,174.6739,9854.0
2025-01-08 12:45:00,177.46,177.54,177.36,177.39,8271.0,174.6739,174.7526,174.5754,174.605,8271.0
2025-01-08 12:50:00,177.47,177.59,177.35,177.43,13287.0,174.6837,174.8018,174.5656,174.6443,13287.0
2025-01-08 12:55:00,177.43,177.55,177.42,177.55,5646.0,174.6443,174.7625,174.6345,174.7625,5646.0
2025-01-08 13:00:00,177.53,177.85,177.45,177.78,10626.0,174.7428,175.0578,174.664,174.9889,10626.0
2025-01-08 13:05:00,177.87,177.87,177.67,177.69,4702.0,175.0774,175.0774,174.8806,174.9003,4702.0
2025-01-08 13:10:00,177.69,177.74,177.37,177.43,9578.0,174.9003,174.9495,174.5853,174.6443,9578.0
2025-01-08 13:15:00,177.45,177.54,177.22,177.23,10211.0,174.664,174.7526,174.4376,174.4475,10211.0
2025-01-08 13:20:00,177.22,177.36,177.14,177.3,26871.0,174.4376,174.5754,174.3589,174.5164,26871.0
2025-01-08 13:25:00,177.3,177.54,177.26,177.52,5677.0,174.5164,174.7526,174.477,174.7329,5677.0
2025-01-08 13:30:00,177.46,177.77,177.41,177.68,7584.0,174.6739,174.979,174.6247,174.8904,7584.0
2025-01-08 13:35:00,177.68,177.75,177.62,177.64,8181.0,174.8904,174.9593,174.8314,174.8511,8181.0
2025-01-08 13:40:00,177.7,177.7,177.58,177.66,4603.0,174.9101,174.9101,174.792,174.8707,4603.0
2025-01-08 13:45:00,177.59,177.66,177.28,177.28,13618.0,174.8018,174.8707,174.4967,174.4967,13618.0
2025-01-08 13:50:00,177.33,177.46,177.17,177.22,10731.0,174.5459,174.6739,174.3884,174.4376,10731.0
2025-01-08 13:55:00,177.23,177.35,177.23,177.3,9013.0,174.4475,174.5656,174.4475,174.5164,9013.0
2025-01-08 14:00:00,177.27,177.35,177.2,177.22,13731.0,174.4869,174.5656,174.418,174.4376,13731.0
2025-01-08 14:05:00,177.22,177.63,177.22,177.59,7593.0,174.4376,174.8412,174.4376,174.8018,7593.0
2025-01-08 14:10:00,177.64,177.64,177.39,177.39,6603.0,174.8511,174.8511,174.605,174.605,6603.0
2025-01-08 14:15:00,177.42,177.78,177.42,177.7,5983.0,174.6345,174.9889,174.6345,174.9101,5983.0
2025-01-08 14:20:00,177.7,178.05,177.7,178.02,7019.0,174.9101,175.2546,174.9101,175.2251,7019.0
2025-01-08 14:25:00,178.02,178.25,178.02,178.2,3473.0,175.2251,175.4515,175.2251,175.4023,3473.0
2025-01-08 14:30:00,178.25,178.25,177.91,178.09,14888.0,175.4515,175.4515,175.1168,175.294,14888.0
2025-01-08 14:35:00,178.09,178.22,177.98,178.09,19095.0,175.294,175.4219,175.1857,175.294,19095.0
2025-01-08 14:40:00,178.12,178.37,178.0,178.28,23960.0,175.3235,175.5696,175.2054,175.481,23960.0
2025-01-08 14:45:00,178.19,178.41,178.19,178.37,4270.0,175.3924,175.609,175.3924,175.5696,4270.0
2025-01-08 14:50:00,178.45,178.5,178.35,178.4,5956.0,175.6483,175.6975,175.5499,175.5991,5956.0
2025-01-08 14:55:00,178.4,178.52,178.28,178.36,8826.0,175.5991,175.7172,175.481,175.5597,8826.0
2025-01-08 15:00:00,178.36,178.61,178.35,178.59,15852.0,175.5597,175.8058,175.5499,175.7861,15852.0
2025-01-08 15:05:00,178.59,178.65,178.46,178.56,14473.0,175.7861,175.8452,175.6582,175.7566,14473.0
2025-01-08 15:10:00,178.56,178.64,178.47,178.5,9604.0,175.7566,175.8354,175.668,175.6975,9604.0
2025-01-08 15:15:00,178.49,178.66,178.47,178.65,10721.0,175.6877,175.855,175.668,175.8452,10721.0
2025-01-08 15:20:00,178.64,178.72,178.57,178.62,8305.0,175.8354,175.9141,175.7665,175.8157,8305.0
2025-01-08 15:25:00,178.62,178.84,178.56,178.83,11452.0,175.8157,176.0322,175.7566,176.0224,11452.0
2025-01-08 15:30:00,178.83,178.84,178.67,178.69,16432.0,176.0224,176.0322,175.8649,175.8846,16432.0
2025-01-08 15:35:00,178.69,178.82,178.65,178.73,11690.0,175.8846,176.0125,175.8452,175.9239,11690.0
2025-01-08 15:40:00,178.73,178.91,178.7,178.8,15421.0,175.9239,176.1011,175.8944,175.9928,15421.0
2025-01-08 15:45:00,178.8,179.04,178.75,178.99,23055.0,175.9928,176.2291,175.9436,176.1799,23055.0
2025-01-08 15:50:00,178.99,179.24,178.93,178.99,56953.0,176.1799,176.4259,176.1208,176.1799,56953.0
2025-01-08 15:55:00,178.99,179.32,178.9,179.19,119463.0,176.1799,176.5047,176.0913,176.3767,119463.0
2025-01-10 09:30:00,173.56,176.52,172.51,174.59,147252.0,170.8351,173.7486,169.8016,171.8489,147252.0
2025-01-10 09:35:00,174.38,174.89,174.0,174.63,38389.0,171.6422,172.1442,171.2682,171.8883,38389.0
2025-01-10 09:40:00,174.71,174.89,174.16,174.83,28454.0,171.9671,172.1442,171.4257,172.0852,28454.0
2025-01-10 09:45:00,174.86,175.19,174.75,174.91,24718.0,172.1147,172.4395,172.0064,172.1639,24718.0
2025-01-10 09:50:00,174.84,175.39,174.5,175.25,22160.0,172.095,172.6364,171.7603,172.4986,22160.0
2025-01-10 09:55:00,175.25,175.44,174.61,175.15,16700.0,172.4986,172.6856,171.8686,172.4001,16700.0
2025-01-10 10:00:00,174.95,175.06,174.36,174.75,25322.0,172.2033,172.3116,171.6225,172.0064,25322.0
2025-01-10 10:05:00,174.67,175.23,174.43,175.22,44404.0,171.9277,172.4789,171.6914,172.469,44404.0
2025-01-10 10:10:00,175.23,175.57,174.5,174.5,51159.0,172.4789,172.8136,171.7603,171.7603,51159.0
2025-01-10 10:15:00,174.59,175.13,174.25,174.93,56193.0,171.8489,172.3805,171.5143,172.1836,56193.0
2025-01-10 10:20:00,175.01,175.06,174.42,174.42,29620.0,172.2623,172.3116,171.6816,171.6816,29620.0
2025-01-10 10:25:00,174.43,174.5,173.78,173.86,32003.0,171.6914,171.7603,171.0517,171.1304,32003.0
2025-01-10 10:30:00,173.86,174.18,173.86,174.12,24213.0,171.1304,171.4454,171.1304,171.3863,24213.0
2025-01-10 10:35:00,174.02,174.03,173.81,173.93,32871.0,171.2879,171.2977,171.0812,171.1993,32871.0
2025-01-10 10:40:00,173.86,173.86,173.18,173.63,27227.0,171.1304,171.1304,170.4611,170.904,27227.0
2025-01-10 10:45:00,173.69,174.57,173.47,174.29,70568.0,170.9631,171.8293,170.7465,171.5536,70568.0
2025-01-10 10:50:00,174.24,174.68,174.13,174.53,25631.0,171.5044,171.9375,171.3962,171.7899,25631.0
2025-01-10 10:55:00,174.54,175.51,174.39,175.46,18509.0,171.7997,172.7545,171.6521,172.7053,18509.0
2025-01-10 11:00:00,175.44,175.84,175.22,175.57,20399.0,172.6856,173.0793,172.469,172.8136,20399.0
2025-01-10 11:05:00,175.67,176.0,175.67,175.94,12580.0,172.912,173.2368,172.912,173.1777,12580.0
2025-01-10 11:10:00,175.94,176.36,175.9,176.16,22433.0,173.1777,173.5911,173.1384,173.3943,22433.0
2025-01-10 11:15:00,176.12,176.12,175.36,175.77,37676.0,173.3549,173.3549,172.6068,173.0104,37676.0
2025-01-10 11:20:00,175.65,175.67,175.23,175.28,10463.0,172.8923,172.912,172.4789,172.5281,10463.0
2025-01-10 11:25:00,175.28,175.76,175.17,175.67,16377.0,172.5281,173.0006,172.4198,172.912,16377.0
2025-01-10 11:30:00,175.59,175.63,174.88,175.03,11008.0,172.8332,172.8726,172.1344,172.282,11008.0
2025-01-10 11:35:00,175.03,175.26,174.92,175.13,27590.0,172.282,172.5084,172.1738,172.3805,27590.0
2025-01-10 11:40:00,175.04,175.44,175.04,175.14,14500.0,172.2919,172.6856,172.2919,172.3903,14500.0
2025-01-10 11:45:00,175.07,175.25,174.56,175.03,21315.0,172.3214,172.4986,171.8194,172.282,21315.0
2025-01-10 11:50:00,175.04,175.28,174.79,175.07,10531.0,172.2919,172.5281,172.0458,172.3214,10531.0
2025-01-10 11:55:00,175.07,175.22,174.95,174.96,15757.0,172.3214,172.469,172.2033,172.2131,15757.0
2025-01-10 12:00:00,175.05,175.06,174.63,174.67,11783.0,172.3017,172.3116,171.8883,171.9277,11783.0
2025-01-10 12:05:00,174.64,174.71,174.3,174.44,49466.0,171.8982,171.9671,171.5635,171.7013,49466.0
2025-01-10 12:10:00,174.34,174.48,174.25,174.44,33603.0,171.6029,171.7407,171.5143,171.7013,33603.0
2025-01-10 12:15:00,174.47,174.77,174.46,174.69,43232.0,171.7308,172.0261,171.721,171.9474,43232.0
2025-01-10 12:20:00,174.66,175.01,174.65,174.81,10569.0,171.9178,172.2623,171.908,172.0655,10569.0
2025-01-10 12:25:00,174.86,175.0,174.62,174.93,23232.0,172.1147,172.2525,171.8785,172.1836,23232.0
2025-01-10 12:30:00,175.0,175.2,174.91,175.2,13269.0,172.2525,172.4494,172.1639,172.4494,13269.0
2025-01-10 12:35:00,175.18,175.18,174.94,175.01,13828.0,172.4297,172.4297,172.1934,172.2623,13828.0
2025-01-10 12:40:00,175.01,175.19,174.88,175.0,11800.0,172.2623,172.4395,172.1344,172.2525,11800.0
2025-01-10 12:45:00,174.94,175.07,174.82,174.97,10861.0,172.1934,172.3214,172.0753,172.223,10861.0
2025-01-10 12:50:00,174.9,175.16,174.8,175.1,35846.0,172.1541,172.41,172.0556,172.3509,35846.0
2025-01-10 12:55:00,175.16,175.16,174.98,175.04,10966.0,172.41,172.41,172.2328,172.2919,10966.0
2025-01-10 13:00:00,175.0,175.1,174.81,174.97,12694.0,172.2525,172.3509,172.0655,172.223,12694.0
2025-01-10 13:05:00,174.94,175.02,174.74,174.81,21664.0,172.1934,172.2722,171.9966,172.0655,21664.0
2025-01-10 13:10:00,174.86,175.18,174.82,175.14,13476.0,172.1147,172.4297,172.0753,172.3903,13476.0
2025-01-10 13:15:00,175.16,175.45,175.03,175.17,21987.0,172.41,172.6954,172.282,172.4198,21987.0
2025-01-10 13:20:00,175.14,175.29,175.12,175.13,13102.0,172.3903,172.5379,172.3706,172.3805,13102.0
2025-01-10 13:25:00,175.17,175.29,175.13,175.17,14755.0,172.4198,172.5379,172.3805,172.4198,14755.0
2025-01-10 13:30:00,175.13,175.19,174.96,175.19,15139.0,172.3805,172.4395,172.2131,172.4395,15139.0
2025-01-10 13:35:00,175.19,175.48,175.14,175.38,13599.0,172.4395,172.725,172.3903,172.6265,13599.0
2025-01-10 13:40:00,175.46,175.82,175.45,175.56,24852.0,172.7053,173.0596,172.6954,172.8037,24852.0
2025-01-10 13:45:00,175.57,175.78,175.46,175.48,11509.0,172.8136,173.0203,172.7053,172.725,11509.0
2025-01-10 13:50:00,175.52,175.6,175.15,175.34,15720.0,172.7643,172.8431,172.4001,172.5872,15720.0
2025-01-10 13:55:00,175.34,175.56,175.34,175.46,15578.0,172.5872,172.8037,172.5872,172.7053,15578.0
2025-01-10 14:00:00,175.46,175.46,175.17,175.17,10155.0,172.7053,172.7053,172.4198,172.4198,10155.0
2025-01-10 14:05:00,175.06,175.18,174.92,174.98,15909.0,172.3116,172.4297,172.1738,172.2328,15909.0
2025-01-10 14:10:00,175.04,175.07,174.82,174.93,50069.0,172.2919,172.3214,172.0753,172.1836,50069.0
2025-01-10 14:15:00,174.86,175.08,174.81,174.92,26684.0,172.1147,172.3312,172.0655,172.1738,26684.0
2025-01-10 14:20:00,174.92,174.99,174.61,174.66,37557.0,172.1738,172.2427,171.8686,171.9178,37557.0
2025-01-10 14:25:00,174.66,174.73,174.61,174.65,8596.0,171.9178,171.9867,171.8686,171.908,8596.0
2025-01-10 14:30:00,174.7,174.7,174.35,174.38,26584.0,171.9572,171.9572,171.6127,171.6422,26584.0
2025-01-10 14:35:00,174.38,174.45,174.22,174.45,25638.0,171.6422,171.7111,171.4847,171.7111,25638.0
2025-01-10 14:40:00,174.41,174.41,174.01,174.03,12601.0,171.6718,171.6718,171.278,171.2977,12601.0
2025-01-10 14:45:00,174.03,174.07,173.66,173.68,25282.0,171.2977,171.3371,170.9335,170.9532,25282.0
2025-01-10 14:50:00,173.68,174.02,173.68,174.0,17236.0,170.9532,171.2879,170.9532,171.2682,17236.0
2025-01-10 14:55:00,174.03,174.31,173.99,174.22,8127.0,171.2977,171.5733,171.2584,171.4847,8127.0
2025-01-10 15:00:00,174.16,174.29,173.9,174.23,19491.0,171.4257,171.5536,171.1698,171.4946,19491.0
2025-01-10 15:05:00,174.18,174.3,174.08,174.17,21940.0,171.4454,171.5635,171.3469,171.4355,21940.0
2025-01-10 15:10:00,174.12,174.18,174.03,174.08,20078.0,171.3863,171.4454,171.2977,171.3469,20078.0
2025-01-10 15:15:00,174.08,174.15,173.73,173.8,22848.0,171.3469,171.4158,171.0024,171.0713,22848.0
2025-01-10 15:20:00,173.83,174.26,173.82,174.09,18582.0,171.1009,171.5241,171.091,171.3568,18582.0
2025-01-10 15:25:00,174.09,174.3,174.05,174.21,19654.0,171.3568,171.5635,171.3174,171.4749,19654.0
2025-01-10 15:30:00,174.13,174.28,174.0,174.08,20852.0,171.3962,171.5438,171.2682,171.3469,20852.0
2025-01-10 15:35:00,174.09,174.44,174.02,174.16,29181.0,171.3568,171.7013,171.2879,171.4257,29181.0
2025-01-10 15:40:00,174.16,174.45,174.11,174.21,31761.0,171.4257,171.7111,171.3765,171.4749,31761.0
2025-01-10 15:45:00,174.21,174.26,174.0,174.0,29879.0,171.4749,171.5241,171.2682,171.2682,29879.0
2025-01-10 15:50:00,174.01,174.01,173.71,173.72,53000.0,171.278,171.278,170.9828,170.9926,53000.0
2025-01-10 15:55:00,173.72,173.72,173.36,173.44,178372.0,170.9926,170.9926,170.6382,170.717,178372.0
2025-01-13 09:30:00,174.66,175.05,173.78,175.05,39112.0,171.9178,172.3017,171.0517,172.3017,39112.0
2025-01-13 09:35:00,175.05,175.61,174.91,174.97,10427.0,172.3017,172.8529,172.1639,172.223,10427.0
2025-01-13 09:40:00,175.03,175.18,174.7,175.13,9537.0,172.282,172.4297,171.9572,172.3805,9537.0
2025-01-13 09:45:00,175.04,175.14,174.8,175.04,23591.0,172.2919,172.3903,172.0556,172.2919,23591.0
2025-01-13 09:50:00,175.01,175.07,174.64,174.76,14052.0,172.2623,172.3214,171.8982,172.0163,14052.0
2025-01-13 09:55:00,174.84,175.69,174.76,175.45,4720.0,172.095,172.9317,172.0163,172.6954,4720.0
2025-01-13 10:00:00,175.46,175.77,175.34,175.6,6430.0,172.7053,173.0104,172.5872,172.8431,6430.0
2025-01-13 10:05:00,175.61,175.89,175.19,175.19,5768.0,172.8529,173.1285,172.4395,172.4395,5768.0
2025-01-13 10:10:00,175.17,175.36,175.0,175.08,6477.0,172.4198,172.6068,172.2525,172.3312,6477.0
2025-01-13 10:15:00,175.1,175.25,174.81,174.94,12154.0,172.3509,172.4986,172.0655,172.1934,12154.0
2025-01-13 10:20:00,174.94,175.06,174.57,174.58,7320.0,172.1934,172.3116,171.8293,171.8391,7320.0
2025-01-13 10:25:00,174.55,174.75,174.46,174.54,6267.0,171.8096,172.0064,171.721,171.7997,6267.0
2025-01-13 10:30:00,174.45,174.84,174.44,174.58,21117.0,171.7111,172.095,171.7013,171.8391,21117.0
2025-01-13 10:35:00,174.65,174.89,174.55,174.74,35183.0,171.908,172.1442,171.8096,171.9966,35183.0
2025-01-13 10:40:00,174.69,175.01,174.63,174.79,16035.0,171.9474,172.2623,171.8883,172.0458,16035.0
2025-01-13 10:45:00,174.79,175.0,174.73,174.84,15080.0,172.0458,172.2525,171.9867,172.095,15080.0
2025-01-13 10:50:00,174.84,174.96,174.62,174.87,31719.0,172.095,172.2131,171.8785,172.1245,31719.0
2025-01-13 10:55:00,174.84,175.12,174.58,175.0,13280.0,172.095,172.3706,171.8391,172.2525,13280.0
2025-01-13 11:00:00,174.9,174.99,174.24,174.24,16419.0,172.1541,172.2427,171.5044,171.5044,16419.0
2025-01-13 11:05:00,174.23,174.76,174.21,174.59,11638.0,171.4946,172.0163,171.4749,171.8489,11638.0
2025-01-13 11:10:00,174.68,174.73,174.59,174.73,3520.0,171.9375,171.9867,171.8489,171.9867,3520.0
2025-01-13 11:15:00,174.6,175.03,174.6,175.01,9709.0,171.8588,172.282,171.8588,172.2623,9709.0
2025-01-13 11:20:00,174.99,175.19,174.8,175.01,10293.0,172.2427,172.4395,172.0556,172.2623,10293.0
2025-01-13 11:25:00,175.09,175.35,174.93,175.05,25895.0,172.3411,172.597,172.1836,172.3017,25895.0
2025-01-13 11:30:00,175.02,175.07,174.79,174.92,10871.0,172.2722,172.3214,172.0458,172.1738,10871.0
2025-01-13 11:35:00,174.92,174.92,174.45,174.54,11737.0,172.1738,172.1738,171.7111,171.7997,11737.0
2025-01-13 11:40:00,174.64,174.74,174.55,174.7,4029.0,171.8982,171.9966,171.8096,171.9572,4029.0
2025-01-13 11:45:00,174.71,174.71,174.42,174.53,6549.0,171.9671,171.9671,171.6816,171.7899,6549.0
2025-01-13 11:50:00,174.5,174.56,174.37,174.41,9026.0,171.7603,171.8194,171.6324,171.6718,9026.0
2025-01-13 11:55:00,174.46,174.47,174.11,174.18,3374.0,171.721,171.7308,171.3765,171.4454,3374.0
2025-01-13 12:00:00,174.17,174.44,174.17,174.38,7119.0,171.4355,171.7013,171.4355,171.6422,7119.0
2025-01-13 12:05:00,174.38,174.63,174.33,174.61,3389.0,171.6422,171.8883,171.593,171.8686,3389.0
2025-01-13 12:10:00,174.61,174.64,174.33,174.42,8198.0,171.8686,171.8982,171.593,171.6816,8198.0
2025-01-13 12:15:00,174.43,174.83,174.43,174.75,13710.0,171.6914,172.0852,171.6914,172.0064,13710.0
2025-01-13 12:20:00,174.76,175.12,174.76,175.12,13251.0,172.0163,172.3706,172.0163,172.3706,13251.0
2025-01-13 12:25:00,175.1,175.34,175.1,175.33,9892.0,172.3509,172.5872,172.3509,172.5773,9892.0
2025-01-13 12:30:00,175.4,175.58,175.36,175.55,4319.0,172.6462,172.8234,172.6068,172.7939,4319.0
2025-01-13 12:35:00,175.36,175.7,175.34,175.7,8048.0,172.6068,172.9415,172.5872,172.9415,8048.0
2025-01-13 12:40:00,175.63,175.97,175.62,175.88,8687.0,172.8726,173.2073,172.8628,173.1187,8687.0
2025-01-13 12:45:00,175.87,176.14,175.87,176.14,8437.0,173.1088,173.3746,173.1088,173.3746,8437.0
2025-01-13 12:50:00,176.18,176.2,175.93,176.09,10700.0,173.414,173.4337,173.1679,173.3254,10700.0
2025-01-13 12:55:00,176.08,176.39,176.07,176.39,10702.0,173.3155,173.6207,173.3057,173.6207,10702.0
2025-01-13 13:00:00,176.22,176.58,176.17,176.29,15362.0,173.4533,173.8077,173.4041,173.5222,15362.0
2025-01-13 13:05:00,176.24,176.24,176.01,176.15,4124.0,173.473,173.473,173.2466,173.3844,4124.0
2025-01-13 13:10:00,176.08,176.18,175.96,176.03,8938.0,173.3155,173.414,173.1974,173.2663,8938.0
2025-01-13 13:15:00,176.04,176.1,175.83,176.1,22694.0,173.2762,173.3352,173.0695,173.3352,22694.0
2025-01-13 13:20:00,176.1,176.21,176.0,176.11,26922.0,173.3352,173.4435,173.2368,173.3451,26922.0
2025-01-13 13:25:00,176.18,176.2,175.83,175.9,24397.0,173.414,173.4337,173.0695,173.1384,24397.0
2025-01-13 13:30:00,175.87,175.88,175.59,175.69,40925.0,173.1088,173.1187,172.8332,172.9317,40925.0
2025-01-13 13:35:00,175.69,176.05,175.59,175.98,40759.0,172.9317,173.286,172.8332,173.2171,40759.0
2025-01-13 13:40:00,175.99,176.12,175.87,175.91,39862.0,173.227,173.3549,173.1088,173.1482,39862.0
2025-01-13 13:45:00,176.02,176.25,175.86,176.0,14215.0,173.2565,173.4829,173.099,173.2368,14215.0
2025-01-13 13:50:00,176.03,176.27,176.02,176.27,6429.0,173.2663,173.5026,173.2565,173.5026,6429.0
2025-01-13 13:55:00,176.22,176.38,176.14,176.24,12099.0,173.4533,173.6108,173.3746,173.473,12099.0
2025-01-13 14:00:00,176.28,176.31,176.02,176.09,17043.0,173.5124,173.5419,173.2565,173.3254,17043.0
2025-01-13 14:05:00,176.09,176.17,176.01,176.1,5306.0,173.3254,173.4041,173.2466,173.3352,5306.0
2025-01-13 14:10:00,176.12,176.3,176.08,176.15,7250.0,173.3549,173.5321,173.3155,173.3844,7250.0
2025-01-13 14:15:00,176.16,176.21,175.88,176.06,8578.0,173.3943,173.4435,173.1187,173.2959,8578.0
2025-01-13 14:20:00,176.09,176.13,176.02,176.07,3449.0,173.3254,173.3648,173.2565,173.3057,3449.0
2025-01-13 14:25:00,176.07,176.14,175.95,176.03,10713.0,173.3057,173.3746,173.1876,173.2663,10713.0
2025-01-13 14:30:00,176.04,176.37,176.04,176.22,17474.0,173.2762,173.601,173.2762,173.4533,17474.0
2025-01-13 14:35:00,176.2,176.34,176.04,176.26,10829.0,173.4337,173.5715,173.2762,173.4927,10829.0
2025-01-13 14:40:00,176.33,176.33,176.14,176.21,9999.0,173.5616,173.5616,173.3746,173.4435,9999.0
2025-01-13 14:45:00,176.17,176.23,176.01,176.08,19645.0,173.4041,173.4632,173.2466,173.3155,19645.0
2025-01-13 14:50:00,176.02,176.23,175.99,176.19,9878.0,173.2565,173.4632,173.227,173.4238,9878.0
2025-01-13 14:55:00,176.19,176.23,176.05,176.14,7703.0,173.4238,173.4632,173.286,173.3746,7703.0
2025-01-13 15:00:00,176.09,176.1,175.88,176.08,11008.0,173.3254,173.3352,173.1187,173.3155,11008.0
2025-01-13 15:05:00,176.04,176.28,176.04,176.21,5965.0,173.2762,173.5124,173.2762,173.4435,5965.0
2025-01-13 15:10:00,176.18,176.3,176.17,176.2,9474.0,173.414,173.5321,173.4041,173.4337,9474.0
2025-01-13 15:15:00,176.14,176.24,176.07,176.15,10758.0,173.3746,173.473,173.3057,173.3844,10758.0
2025-01-13 15:20:00,176.15,176.36,176.13,176.36,24979.0,173.3844,173.5911,173.3648,173.5911,24979.0
2025-01-13 15:25:00,176.36,176.43,176.28,176.39,14511.0,173.5911,173.66,173.5124,173.6207,14511.0
2025-01-13 15:30:00,176.39,176.43,176.13,176.26,25054.0,173.6207,173.66,173.3648,173.4927,25054.0
2025-01-13 15:35:00,176.29,176.55,176.2,176.43,38395.0,173.5222,173.7782,173.4337,173.66,38395.0
2025-01-13 15:40:00,176.47,176.56,176.2,176.27,22988.0,173.6994,173.788,173.4337,173.5026,22988.0
2025-01-13 15:45:00,176.23,176.27,175.98,176.16,35665.0,173.4632,173.5026,173.2171,173.3943,35665.0
2025-01-13 15:50:00,176.32,176.89,176.23,176.86,38373.0,173.5518,174.1128,173.4632,174.0833,38373.0
2025-01-13 15:55:00,176.86,177.2,176.77,176.94,150163.0,174.0833,174.418,173.9947,174.162,150163.0
2025-01-14 09:30:00,176.88,177.48,176.26,176.86,52490.0,174.103,174.6936,173.4927,174.0833,52490.0
2025-01-14 09:35:00,176.65,177.88,176.65,177.77,12358.0,173.8766,175.0873,173.8766,174.979,12358.0
2025-01-14 09:40:00,177.79,177.94,177.33,177.9,12148.0,174.9987,175.1463,174.5459,175.107,12148.0
2025-01-14 09:45:00,177.78,178.04,177.48,177.72,24956.0,174.9889,175.2448,174.6936,174.9298,24956.0
2025-01-14 09:50:00,177.77,178.28,177.74,178.13,7157.0,174.979,175.481,174.9495,175.3334,7157.0
2025-01-14 09:55:00,178.14,178.29,177.86,178.17,8873.0,175.3432,175.4908,175.0676,175.3727,8873.0
2025-01-14 10:00:00,178.22,178.74,178.22,178.7,8547.0,175.4219,175.9338,175.4219,175.8944,8547.0
2025-01-14 10:05:00,178.71,178.99,178.59,178.72,8366.0,175.9043,176.1799,175.7861,175.9141,8366.0
2025-01-14 10:10:00,178.72,178.85,178.5,178.5,14487.0,175.9141,176.0421,175.6975,175.6975,14487.0
2025-01-14 10:15:00,178.6,179.21,178.6,179.0,15277.0,175.796,176.3964,175.796,176.1897,15277.0
2025-01-14 10:20:00,178.99,179.22,178.93,179.21,12223.0,176.1799,176.4062,176.1208,176.3964,12223.0
2025-01-14 10:25:00,179.19,179.43,179.04,179.43,9568.0,176.3767,176.6129,176.2291,176.6129,9568.0
2025-01-14 10:30:00,179.19,179.64,179.18,179.5,12503.0,176.3767,176.8197,176.3669,176.6818,12503.0
2025-01-14 10:35:00,179.55,179.86,179.42,179.76,8868.0,176.7311,177.0362,176.6031,176.9378,8868.0
2025-01-14 10:40:00,179.76,179.95,179.65,179.87,7119.0,176.9378,177.1248,176.8295,177.046,7119.0
2025-01-14 10:45:00,179.89,180.3,179.82,180.03,14384.0,177.0657,177.4693,176.9968,177.2035,14384.0
2025-01-14 10:50:00,180.02,180.02,179.65,179.83,23754.0,177.1937,177.1937,176.8295,177.0067,23754.0
2025-01-14 10:55:00,179.83,179.99,179.63,179.78,23098.0,177.0067,177.1642,176.8098,176.9575,23098.0
2025-01-14 11:00:00,179.78,179.78,179.27,179.27,15912.0,176.9575,176.9575,176.4555,176.4555,15912.0
2025-01-14 11:05:00,179.15,179.24,178.88,178.94,29669.0,176.3373,176.4259,176.0716,176.1306,29669.0
2025-01-14 11:10:00,179.0,179.49,178.99,179.43,24954.0,176.1897,176.672,176.1799,176.6129,24954.0
2025-01-14 11:15:00,179.48,179.75,179.31,179.58,12977.0,176.6622,176.9279,176.4948,176.7606,12977.0
2025-01-14 11:20:00,179.53,179.76,179.48,179.59,6017.0,176.7114,176.9378,176.6622,176.7704,6017.0
2025-01-14 11:25:00,179.74,180.09,179.74,179.9,6202.0,176.9181,177.2626,176.9181,177.0756,6202.0
2025-01-14 11:30:00,179.78,180.1,179.73,179.84,10174.0,176.9575,177.2724,176.9082,177.0165,10174.0
2025-01-14 11:35:00,179.87,179.87,179.35,179.45,6697.0,177.046,177.046,176.5342,176.6326,6697.0
2025-01-14 11:40:00,179.49,179.49,179.11,179.11,7602.0,176.672,176.672,176.298,176.298,7602.0
2025-01-14 11:45:00,179.2,179.32,178.94,178.97,14634.0,176.3866,176.5047,176.1306,176.1602,14634.0
2025-01-14 11:50:00,178.9,178.95,178.7,178.9,19921.0,176.0913,176.1405,175.8944,176.0913,19921.0
2025-01-14 11:55:00,178.82,178.92,178.62,178.77,5407.0,176.0125,176.111,175.8157,175.9633,5407.0
2025-01-14 12:00:00,178.77,178.77,178.45,178.45,10730.0,175.9633,175.9633,175.6483,175.6483,10730.0
2025-01-14 12:05:00,178.48,178.49,178.07,178.07,11243.0,175.6779,175.6877,175.2743,175.2743,11243.0
2025-01-14 12:10:00,178.07,178.27,178.05,178.09,8397.0,175.2743,175.4712,175.2546,175.294,8397.0
2025-01-14 12:15:00,178.15,178.26,178.12,178.2,4495.0,175.353,175.4613,175.3235,175.4023,4495.0
2025-01-14 12:20:00,178.18,178.31,178.11,178.3,5368.0,175.3826,175.5105,175.3137,175.5007,5368.0
2025-01-14 12:25:00,178.28,178.48,178.22,178.32,7979.0,175.481,175.6779,175.4219,175.5204,7979.0
2025-01-14 12:30:00,178.3,178.38,178.11,178.2,11131.0,175.5007,175.5794,175.3137,175.4023,11131.0
2025-01-14 12:35:00,178.2,178.62,178.11,178.46,10226.0,175.4023,175.8157,175.3137,175.6582,10226.0
2025-01-14 12:40:00,178.53,178.86,178.53,178.81,6557.0,175.7271,176.0519,175.7271,176.0027,6557.0
2025-01-14 12:45:00,178.69,178.93,178.69,178.91,17301.0,175.8846,176.1208,175.8846,176.1011,17301.0
2025-01-14 12:50:00,178.91,178.91,178.7,178.8,7222.0,176.1011,176.1011,175.8944,175.9928,7222.0
2025-01-14 12:55:00,178.8,178.84,178.69,178.83,9132.0,175.9928,176.0322,175.8846,176.0224,9132.0
2025-01-14 13:00:00,178.79,179.01,178.78,178.98,3458.0,175.983,176.1995,175.9732,176.17,3458.0
2025-01-14 13:05:00,178.97,179.19,178.91,179.19,4854.0,176.1602,176.3767,176.1011,176.3767,4854.0
2025-01-14 13:10:00,179.19,179.29,179.05,179.11,8960.0,176.3767,176.4751,176.2389,176.298,8960.0
2025-01-14 13:15:00,179.16,179.33,179.08,179.23,7327.0,176.3472,176.5145,176.2684,176.4161,7327.0
2025-01-14 13:20:00,179.2,179.55,179.2,179.38,12217.0,176.3866,176.7311,176.3866,176.5637,12217.0
2025-01-14 13:25:00,179.38,179.59,179.38,179.52,3560.0,176.5637,176.7704,176.5637,176.7015,3560.0
2025-01-14 13:30:00,179.54,179.59,179.39,179.59,4356.0,176.7212,176.7704,176.5736,176.7704,4356.0
2025-01-14 13:35:00,179.53,179.64,179.35,179.45,2777.0,176.7114,176.8197,176.5342,176.6326,2777.0
2025-01-14 13:40:00,179.46,179.62,179.34,179.46,4545.0,176.6425,176.8,176.5244,176.6425,4545.0
2025-01-14 13:45:00,179.53,179.77,179.5,179.69,5348.0,176.7114,176.9476,176.6818,176.8689,5348.0
2025-01-14 13:50:00,179.76,179.79,179.66,179.7,2646.0,176.9378,176.9673,176.8393,176.8787,2646.0
2025-01-14 13:55:00,179.71,179.78,179.56,179.56,6258.0,176.8886,176.9575,176.7409,176.7409,6258.0
2025-01-14 14:00:00,179.63,179.63,179.29,179.32,11543.0,176.8098,176.8098,176.4751,176.5047,11543.0
2025-01-14 14:05:00,179.34,179.48,179.33,179.36,6778.0,176.5244,176.6622,176.5145,176.544,6778.0
2025-01-14 14:10:00,179.38,179.43,179.08,179.14,14271.0,176.5637,176.6129,176.2684,176.3275,14271.0
2025-01-14 14:15:00,179.09,179.29,179.06,179.27,17796.0,176.2783,176.4751,176.2488,176.4555,17796.0
2025-01-14 14:20:00,179.15,179.43,179.13,179.21,16528.0,176.3373,176.6129,176.3177,176.3964,16528.0
2025-01-14 14:25:00,179.28,179.36,178.8,178.8,21783.0,176.4653,176.544,175.9928,175.9928,21783.0
2025-01-14 14:30:00,178.8,178.98,178.78,178.94,7408.0,175.9928,176.17,175.9732,176.1306,7408.0
2025-01-14 14:35:00,178.87,178.96,178.87,178.88,1663.0,176.0617,176.1503,176.0617,176.0716,1663.0
2025-01-14 14:40:00,178.88,178.88,178.73,178.77,4314.0,176.0716,176.0716,175.9239,175.9633,4314.0
2025-01-14 14:45:00,178.74,178.74,178.41,178.43,10315.0,175.9338,175.9338,175.609,175.6286,10315.0
2025-01-14 14:50:00,178.46,178.56,178.33,178.4,10048.0,175.6582,175.7566,175.5302,175.5991,10048.0
2025-01-14 14:55:00,178.28,178.35,178.09,178.09,6284.0,175.481,175.5499,175.294,175.294,6284.0
2025-01-14 15:00:00,178.12,178.19,177.85,177.89,8679.0,175.3235,175.3924,175.0578,175.0971,8679.0
2025-01-14 15:05:00,177.85,177.9,177.71,177.71,7882.0,175.0578,175.107,174.92,174.92,7882.0
2025-01-14 15:10:00,177.66,178.17,177.65,178.17,14666.0,174.8707,175.3727,174.8609,175.3727,14666.0
2025-01-14 15:15:00,178.22,178.25,177.99,178.06,19529.0,175.4219,175.4515,175.1956,175.2645,19529.0
2025-01-14 15:20:00,178.09,178.38,177.99,178.36,17651.0,175.294,175.5794,175.1956,175.5597,17651.0
2025-01-14 15:25:00,178.39,178.45,178.22,178.4,10591.0,175.5893,175.6483,175.4219,175.5991,10591.0
2025-01-14 15:30:00,178.41,178.43,178.29,178.35,9927.0,175.609,175.6286,175.4908,175.5499,9927.0
2025-01-14 15:35:00,178.35,178.86,178.34,178.84,55083.0,175.5499,176.0519,175.5401,176.0322,55083.0
2025-01-14 15:40:00,178.83,179.01,178.82,179.01,36297.0,176.0224,176.1995,176.0125,176.1995,36297.0
2025-01-14 15:45:00,179.0,179.13,178.96,179.1,17658.0,176.1897,176.3177,176.1503,176.2881,17658.0
2025-01-14 15:50:00,179.05,179.29,179.02,179.23,40200.0,176.2389,176.4751,176.2094,176.4161,40200.0
2025-01-14 15:55:00,179.26,179.27,178.74,178.81,140034.0,176.4456,176.4555,175.9338,176.0027,140034.0
2025-01-15 09:30:00,184.05,185.3,183.15,183.76,162948.0,181.1604,182.3908,180.2745,180.875,162948.0
2025-01-15 09:35:00,183.92,184.23,183.51,183.99,27093.0,181.0325,181.3376,180.6289,181.1014,27093.0
2025-01-15 09:40:00,183.99,183.99,183.45,183.76,9417.0,181.1014,181.1014,180.5698,180.875,9417.0
2025-01-15 09:45:00,183.78,184.25,183.22,183.23,41145.0,180.8947,181.3573,180.3434,180.3533,41145.0
2025-01-15 09:50:00,183.21,183.57,182.74,183.4,17227.0,180.3336,180.688,179.871,180.5206,17227.0
2025-01-15 09:55:00,183.22,183.92,183.22,183.77,31616.0,180.3434,181.0325,180.3434,180.8848,31616.0
2025-01-15 10:00:00,183.78,183.97,183.64,183.94,22398.0,180.8947,181.0817,180.7569,181.0521,22398.0
2025-01-15 10:05:00,183.92,183.92,183.33,183.44,12493.0,181.0325,181.0325,180.4517,180.56,12493.0
2025-01-15 10:10:00,183.44,183.96,183.37,183.84,29168.0,180.56,181.0718,180.4911,180.9537,29168.0
2025-01-15 10:15:00,183.7,183.92,183.46,183.86,7408.0,180.8159,181.0325,180.5797,180.9734,7408.0
2025-01-15 10:20:00,183.86,183.87,183.49,183.49,9133.0,180.9734,180.9832,180.6092,180.6092,9133.0
2025-01-15 10:25:00,183.54,183.72,183.15,183.15,31625.0,180.6584,180.8356,180.2745,180.2745,31625.0
2025-01-15 10:30:00,183.12,183.22,182.88,182.88,17975.0,180.245,180.3434,180.0088,180.0088,17975.0
2025-01-15 10:35:00,182.83,182.83,181.93,181.94,4584.0,179.9596,179.9596,179.0737,179.0835,4584.0
2025-01-15 10:40:00,181.76,181.88,181.57,181.57,12224.0,178.9064,179.0245,178.7194,178.7194,12224.0
2025-01-15 10:45:00,181.63,181.87,181.6,181.6,14606.0,178.7784,179.0146,178.7489,178.7489,14606.0
2025-01-15 10:50:00,181.59,182.03,181.46,181.87,12606.0,178.739,179.1721,178.6111,179.0146,12606.0
2025-01-15 10:55:00,181.8,182.33,181.8,182.33,8789.0,178.9457,179.4674,178.9457,179.4674,8789.0
2025-01-15 11:00:00,182.25,182.65,182.19,182.62,27631.0,179.3887,179.7824,179.3296,179.7529,27631.0
2025-01-15 11:05:00,182.56,182.82,182.28,182.43,8460.0,179.6938,179.9497,179.4182,179.5658,8460.0
2025-01-15 11:10:00,182.49,182.5,182.24,182.37,7019.0,179.6249,179.6347,179.3788,179.5068,7019.0
2025-01-15 11:15:00,182.43,182.6,182.23,182.36,18025.0,179.5658,179.7332,179.369,179.4969,18025.0
2025-01-15 11:20:00,182.37,182.45,182.15,182.24,15792.0,179.5068,179.5855,179.2902,179.3788,15792.0
2025-01-15 11:25:00,182.25,182.29,181.77,181.78,9934.0,179.3887,179.428,178.9162,178.9261,9934.0
2025-01-15 11:30:00,181.67,181.68,180.94,181.19,26484.0,178.8178,178.8276,178.0992,178.3453,26484.0
2025-01-15 11:35:00,181.23,181.44,181.05,181.22,12459.0,178.3847,178.5914,178.2075,178.3748,12459.0
2025-01-15 11:40:00,181.22,181.43,180.99,181.17,23004.0,178.3748,178.5815,178.1485,178.3256,23004.0
2025-01-15 11:45:00,181.24,181.25,180.76,181.09,16375.0,178.3945,178.4044,177.9221,178.2469,16375.0
2025-01-15 11:50:00,181.11,181.22,180.91,181.05,13887.0,178.2666,178.3748,178.0697,178.2075,13887.0
2025-01-15 11:55:00,180.94,181.43,180.94,181.34,26094.0,178.0992,178.5815,178.0992,178.493,26094.0
2025-01-15 12:00:00,181.44,181.45,181.22,181.31,7858.0,178.5914,178.6012,178.3748,178.4634,7858.0
2025-01-15 12:05:00,181.31,181.4,181.08,181.08,10897.0,178.4634,178.552,178.237,178.237,10897.0
2025-01-15 12:10:00,181.13,181.3,180.99,181.25,7271.0,178.2863,178.4536,178.1485,178.4044,7271.0
2025-01-15 12:15:00,181.25,181.53,181.15,181.44,3605.0,178.4044,178.68,178.3059,178.5914,3605.0
2025-01-15 12:20:00,181.46,181.46,180.98,180.98,8114.0,178.6111,178.6111,178.1386,178.1386,8114.0
2025-01-15 12:25:00,180.9,181.1,180.65,180.82,38268.0,178.0599,178.2567,177.8138,177.9811,38268.0
2025-01-15 12:30:00,180.58,180.67,180.52,180.62,2448.0,177.7449,177.8335,177.6858,177.7843,2448.0
2025-01-15 12:35:00,180.55,180.7,180.53,180.64,8220.0,177.7154,177.863,177.6957,177.804,8220.0
2025-01-15 12:40:00,180.65,181.08,180.65,181.01,12627.0,177.8138,178.237,177.8138,178.1681,12627.0
2025-01-15 12:45:00,181.01,181.01,180.82,180.82,6060.0,178.1681,178.1681,177.9811,177.9811,6060.0
2025-01-15 12:50:00,180.86,180.95,180.73,180.84,14789.0,178.0205,178.1091,177.8925,178.0008,14789.0
2025-01-15 12:55:00,180.81,180.85,180.65,180.7,6991.0,177.9713,178.0107,177.8138,177.863,6991.0
2025-01-15 13:00:00,180.78,180.78,180.43,180.46,6336.0,177.9418,177.9418,177.5972,177.6268,6336.0
2025-01-15 13:05:00,180.48,180.48,180.25,180.26,3855.0,177.6465,177.6465,177.4201,177.4299,3855.0
2025-01-15 13:10:00,180.26,180.44,180.24,180.42,12627.0,177.4299,177.6071,177.4102,177.5874,12627.0
2025-01-15 13:15:00,180.37,180.58,180.32,180.53,11017.0,177.5382,177.7449,177.489,177.6957,11017.0
2025-01-15 13:20:00,180.48,180.57,180.46,180.51,6705.0,177.6465,177.7351,177.6268,177.676,6705.0
2025-01-15 13:25:00,180.44,180.54,180.35,180.45,7550.0,177.6071,177.7055,177.5185,177.6169,7550.0
2025-01-15 13:30:00,180.41,180.58,180.34,180.54,16977.0,177.5776,177.7449,177.5087,177.7055,16977.0
2025-01-15 13:35:00,180.5,180.63,180.5,180.55,17854.0,177.6661,177.7941,177.6661,177.7154,17854.0
2025-01-15 13:40:00,180.55,180.69,180.47,180.69,17210.0,177.7154,177.8532,177.6366,177.8532,17210.0
2025-01-15 13:45:00,180.56,180.63,180.43,180.5,10195.0,177.7252,177.7941,177.5972,177.6661,10195.0
2025-01-15 13:50:00,180.43,180.51,180.37,180.45,8830.0,177.5972,177.676,177.5382,177.6169,8830.0
2025-01-15 13:55:00,180.35,180.43,180.3,180.38,7341.0,177.5185,177.5972,177.4693,177.548,7341.0
2025-01-15 14:00:00,180.38,180.45,180.3,180.4,4292.0,177.548,177.6169,177.4693,177.5677,4292.0
2025-01-15 14:05:00,180.41,180.52,180.3,180.51,15547.0,177.5776,177.6858,177.4693,177.676,15547.0
2025-01-15 14:10:00,180.45,180.73,180.44,180.66,7649.0,177.6169,177.8925,177.6071,177.8236,7649.0
2025-01-15 14:15:00,180.65,180.73,180.54,180.55,7994.0,177.8138,177.8925,177.7055,177.7154,7994.0
2025-01-15 14:20:00,180.61,180.8,180.57,180.67,4138.0,177.7744,177.9614,177.7351,177.8335,4138.0
2025-01-15 14:25:00,180.59,180.84,180.54,180.78,4053.0,177.7547,178.0008,177.7055,177.9418,4053.0
2025-01-15 14:30:00,180.82,181.01,180.81,180.88,5357.0,177.9811,178.1681,177.9713,178.0402,5357.0
2025-01-15 14:35:00,180.91,181.14,180.87,181.1,3857.0,178.0697,178.2961,178.0303,178.2567,3857.0
2025-01-15 14:40:00,181.11,181.13,180.94,180.95,7184.0,178.2666,178.2863,178.0992,178.1091,7184.0
2025-01-15 14:45:00,180.93,181.11,180.87,181.01,7187.0,178.0894,178.2666,178.0303,178.1681,7187.0
2025-01-15 14:50:00,181.03,181.13,180.97,181.13,3845.0,178.1878,178.2863,178.1288,178.2863,3845.0
2025-01-15 14:55:00,181.13,181.14,180.99,181.0,8693.0,178.2863,178.2961,178.1485,178.1583,8693.0
2025-01-15 15:00:00,181.0,181.03,180.78,180.92,8809.0,178.1583,178.1878,177.9418,178.0796,8809.0
2025-01-15 15:05:00,180.97,180.99,180.89,180.92,3907.0,178.1288,178.1485,178.05,178.0796,3907.0
2025-01-15 15:10:00,180.85,181.24,180.85,181.23,5183.0,178.0107,178.3945,178.0107,178.3847,5183.0
2025-01-15 15:15:00,181.19,181.23,180.99,181.04,9039.0,178.3453,178.3847,178.1485,178.1977,9039.0
2025-01-15 15:20:00,181.02,181.32,180.99,181.27,10193.0,178.178,178.4733,178.1485,178.4241,10193.0
2025-01-15 15:25:00,181.26,181.36,181.17,181.17,11098.0,178.4142,178.5126,178.3256,178.3256,11098.0
2025-01-15 15:30:00,181.17,181.17,180.75,180.77,8885.0,178.3256,178.3256,177.9122,177.9319,8885.0
2025-01-15 15:35:00,180.77,180.78,180.49,180.5,22320.0,177.9319,177.9418,177.6563,177.6661,22320.0
2025-01-15 15:40:00,180.43,180.47,180.34,180.34,8951.0,177.5972,177.6366,177.5087,177.5087,8951.0
2025-01-15 15:45:00,180.37,180.49,180.29,180.4,19678.0,177.5382,177.6563,177.4594,177.5677,19678.0
2025-01-15 15:50:00,180.47,180.6,180.21,180.27,32846.0,177.6366,177.7646,177.3807,177.4398,32846.0
2025-01-15 15:55:00,180.26,180.44,180.07,180.36,96978.0,177.4299,177.6071,177.2429,177.5283,96978.0
2025-01-16 09:30:00,181.0,181.48,180.41,181.24,43213.0,178.1583,178.6308,177.5776,178.3945,43213.0
2025-01-16 09:35:00,181.5,181.71,181.35,181.52,9167.0,178.6504,178.8572,178.5028,178.6701,9167.0
2025-01-16 09:40:00,181.73,181.98,181.01,181.02,6475.0,178.8768,179.1229,178.1681,178.178,6475.0
2025-01-16 09:45:00,181.13,181.27,180.87,180.96,26350.0,178.2863,178.4241,178.0303,178.1189,26350.0
2025-01-16 09:50:00,180.97,181.27,180.92,181.05,6793.0,178.1288,178.4241,178.0796,178.2075,6793.0
2025-01-16 09:55:00,181.05,181.23,180.91,181.06,12514.0,178.2075,178.3847,178.0697,178.2174,12514.0
2025-01-16 10:00:00,181.0,181.42,180.98,181.18,10299.0,178.1583,178.5717,178.1386,178.3355,10299.0
2025-01-16 10:05:00,181.19,181.87,181.19,181.86,11070.0,178.3453,179.0146,178.3453,179.0048,11070.0
2025-01-16 10:10:00,181.92,182.65,181.74,182.38,30563.0,179.0639,179.7824,178.8867,179.5166,30563.0
2025-01-16 10:15:00,182.4,182.83,182.25,182.78,7333.0,179.5363,179.9596,179.3887,179.9104,7333.0
2025-01-16 10:20:00,182.91,183.14,182.65,183.03,17975.0,180.0383,180.2647,179.7824,180.1564,17975.0
2025-01-16 10:25:00,182.8,183.1,182.8,182.89,14121.0,179.93,180.2253,179.93,180.0186,14121.0
2025-01-16 10:30:00,182.92,183.24,182.84,183.16,14186.0,180.0482,180.3631,179.9694,180.2844,14186.0
2025-01-16 10:35:00,183.16,183.24,183.02,183.13,4907.0,180.2844,180.3631,180.1466,180.2549,4907.0
2025-01-16 10:40:00,183.11,183.21,182.94,183.2,8454.0,180.2352,180.3336,180.0678,180.3238,8454.0
2025-01-16 10:45:00,183.3,184.09,183.29,184.08,8533.0,180.4222,181.1998,180.4123,181.1899,8533.0
2025-01-16 10:50:00,184.06,184.5,183.97,184.04,16079.0,181.1703,181.6033,181.0817,181.1506,16079.0
2025-01-16 10:55:00,184.05,184.5,184.04,184.3,3909.0,181.1604,181.6033,181.1506,181.4065,3909.0
2025-01-16 11:00:00,184.29,184.43,184.01,184.32,5224.0,181.3966,181.5344,181.121,181.4262,5224.0
2025-01-16 11:05:00,184.3,184.53,184.16,184.53,2645.0,181.4065,181.6329,181.2687,181.6329,2645.0
2025-01-16 11:10:00,184.46,184.98,184.46,184.82,8801.0,181.564,182.0758,181.564,181.9183,8801.0
2025-01-16 11:15:00,184.74,184.96,184.69,184.9,5038.0,181.8396,182.0561,181.7904,181.9971,5038.0
2025-01-16 11:20:00,184.76,185.21,184.63,185.21,16518.0,181.8593,182.3022,181.7313,182.3022,16518.0
2025-01-16 11:25:00,185.16,185.83,185.07,185.7,18290.0,182.253,182.9125,182.1644,182.7845,18290.0
2025-01-16 11:30:00,185.76,186.06,185.66,185.8,13102.0,182.8436,183.1389,182.7451,182.8829,13102.0
2025-01-16 11:35:00,185.84,186.36,185.77,186.23,8822.0,182.9223,183.4341,182.8534,183.3062,8822.0
2025-01-16 11:40:00,186.23,186.4,186.16,186.21,10883.0,183.3062,183.4735,183.2373,183.2865,10883.0
2025-01-16 11:45:00,186.21,186.39,186.09,186.37,11180.0,183.2865,183.4637,183.1684,183.444,11180.0
2025-01-16 11:50:00,186.39,186.39,185.98,186.11,14376.0,183.4637,183.4637,183.0601,183.1881,14376.0
2025-01-16 11:55:00,186.04,186.17,185.93,186.15,11177.0,183.1192,183.2471,183.0109,183.2274,11177.0
2025-01-16 12:00:00,186.14,186.35,186.14,186.25,16800.0,183.2176,183.4243,183.2176,183.3259,16800.0
2025-01-16 12:05:00,186.25,186.27,185.91,185.94,12266.0,183.3259,183.3456,182.9912,183.0207,12266.0
2025-01-16 12:10:00,186.0,186.01,185.73,185.93,14319.0,183.0798,183.0896,182.814,183.0109,14319.0
2025-01-16 12:15:00,185.91,185.93,185.51,185.6,9234.0,182.9912,183.0109,182.5975,182.6861,9234.0
2025-01-16 12:20:00,185.55,185.8,185.51,185.75,6647.0,182.6369,182.8829,182.5975,182.8337,6647.0
2025-01-16 12:25:00,185.79,186.6,185.79,186.52,12821.0,182.8731,183.6704,182.8731,183.5916,12821.0
2025-01-16 12:30:00,186.53,186.54,186.15,186.15,13725.0,183.6015,183.6113,183.2274,183.2274,13725.0
2025-01-16 12:35:00,186.19,186.41,186.15,186.18,12973.0,183.2668,183.4834,183.2274,183.257,12973.0
2025-01-16 12:40:00,186.02,186.59,186.01,186.53,10435.0,183.0995,183.6605,183.0896,183.6015,10435.0
2025-01-16 12:45:00,186.61,186.74,186.49,186.72,6501.0,183.6802,183.8082,183.5621,183.7885,6501.0
2025-01-16 12:50:00,186.77,186.77,186.48,186.68,6814.0,183.8377,183.8377,183.5523,183.7491,6814.0
2025-01-16 12:55:00,186.66,186.75,186.52,186.55,13097.0,183.7294,183.818,183.5916,183.6212,13097.0
2025-01-16 13:00:00,186.69,186.87,186.62,186.8,2981.0,183.759,183.9361,183.6901,183.8672,2981.0
2025-01-16 13:05:00,186.74,186.93,186.68,186.93,7108.0,183.8082,183.9952,183.7491,183.9952,7108.0
2025-01-16 13:10:00,186.86,187.0,186.8,187.0,5616.0,183.9263,184.0641,183.8672,184.0641,5616.0
2025-01-16 13:15:00,187.04,187.31,186.98,187.19,24799.0,184.1035,184.3692,184.0444,184.2511,24799.0
2025-01-16 13:20:00,187.34,187.35,187.02,187.17,11217.0,184.3988,184.4086,184.0838,184.2314,11217.0
2025-01-16 13:25:00,187.15,187.2,186.89,186.9,30959.0,184.2117,184.261,183.9558,183.9657,30959.0
2025-01-16 13:30:00,186.85,187.09,186.78,187.09,6062.0,183.9165,184.1527,183.8476,184.1527,6062.0
2025-01-16 13:35:00,187.07,187.25,186.95,187.06,17743.0,184.133,184.3102,184.0149,184.1232,17743.0
2025-01-16 13:40:00,187.09,187.25,187.06,187.19,8251.0,184.1527,184.3102,184.1232,184.2511,8251.0
2025-01-16 13:45:00,187.23,187.43,187.05,187.37,32950.0,184.2905,184.4873,184.1133,184.4283,32950.0
2025-01-16 13:50:00,187.37,187.52,187.31,187.44,20410.0,184.4283,184.5759,184.3692,184.4972,20410.0
2025-01-16 13:55:00,187.39,187.42,187.01,187.29,14583.0,184.448,184.4775,184.0739,184.3495,14583.0
2025-01-16 14:00:00,187.3,187.47,187.15,187.38,12185.0,184.3594,184.5267,184.2117,184.4381,12185.0
2025-01-16 14:05:00,187.48,187.75,187.48,187.71,16920.0,184.5366,184.8023,184.5366,184.763,16920.0
2025-01-16 14:10:00,187.65,187.99,187.62,187.83,55685.0,184.7039,185.0386,184.6744,184.8811,55685.0
2025-01-16 14:15:00,187.82,188.14,187.7,187.99,88209.0,184.8712,185.1862,184.7531,185.0386,88209.0
2025-01-16 14:20:00,187.92,188.25,187.85,188.07,16008.0,184.9697,185.2945,184.9008,185.1173,16008.0
2025-01-16 14:25:00,188.19,188.35,187.96,188.13,31440.0,185.2354,185.3929,185.009,185.1764,31440.0
2025-01-16 14:30:00,188.21,188.52,187.86,188.48,16002.0,185.2551,185.5602,184.9106,185.5209,16002.0
2025-01-16 14:35:00,188.43,189.05,188.31,189.05,23167.0,185.4716,186.0819,185.3535,186.0819,23167.0
2025-01-16 14:40:00,188.97,189.32,188.89,188.9,40837.0,186.0032,186.3477,185.9244,185.9343,40837.0
2025-01-16 14:45:00,188.88,189.2,188.88,189.06,31471.0,185.9146,186.2296,185.9146,186.0918,31471.0
2025-01-16 14:50:00,189.06,189.28,188.93,189.28,52285.0,186.0918,186.3083,185.9638,186.3083,52285.0
2025-01-16 14:55:00,189.22,189.47,189.07,189.43,52258.0,186.2492,186.4953,186.1016,186.4559,52258.0
2025-01-16 15:00:00,189.37,189.67,189.36,189.41,33042.0,186.3969,186.6922,186.387,186.4363,33042.0
2025-01-16 15:05:00,189.38,189.55,188.85,188.93,53272.0,186.4067,186.5741,185.8851,185.9638,53272.0
2025-01-16 15:10:00,188.93,189.3,188.92,189.29,25938.0,185.9638,186.328,185.954,186.3181,25938.0
2025-01-16 15:15:00,189.24,189.32,188.66,188.86,38432.0,186.2689,186.3477,185.698,185.8949,38432.0
2025-01-16 15:20:00,188.86,188.93,188.66,188.82,29607.0,185.8949,185.9638,185.698,185.8555,29607.0
2025-01-16 15:25:00,188.82,188.9,188.58,188.6,16723.0,185.8555,185.9343,185.6193,185.639,16723.0
2025-01-16 15:30:00,188.72,189.31,188.72,189.16,24980.0,185.7571,186.3378,185.7571,186.1902,24980.0
2025-01-16 15:35:00,189.22,189.59,188.92,189.53,67184.0,186.2492,186.6134,185.954,186.5544,67184.0
2025-01-16 15:40:00,189.58,190.26,189.58,190.0,61826.0,186.6036,187.2729,186.6036,187.017,61826.0
2025-01-16 15:45:00,189.98,190.11,189.91,190.08,31061.0,186.9973,187.1253,186.9284,187.0957,31061.0
2025-01-16 15:50:00,190.08,190.34,190.03,190.18,96279.0,187.0957,187.3517,187.0465,187.1942,96279.0
2025-01-16 15:55:00,190.18,190.53,190.04,190.09,210355.0,187.1942,187.5387,187.0564,187.1056,210355.0
2025-01-17 09:30:00,190.76,191.0,190.05,190.75,329599.0,187.7651,188.0013,187.0662,187.7552,329599.0
2025-01-17 09:35:00,190.98,191.75,190.9,190.9,26595.0,187.9816,188.7395,187.9029,187.9029,26595.0
2025-01-17 09:40:00,190.88,191.48,190.26,190.51,30464.0,187.8832,188.4738,187.2729,187.519,30464.0
2025-01-17 09:45:00,190.5,191.37,190.49,191.07,24610.0,187.5091,188.3655,187.4993,188.0702,24610.0
2025-01-17 09:50:00,191.03,191.03,190.17,190.46,23867.0,188.0308,188.0308,187.1843,187.4698,23867.0
2025-01-17 09:55:00,190.49,190.49,189.92,190.13,12256.0,187.4993,187.4993,186.9383,187.145,12256.0
2025-01-17 10:00:00,190.02,190.3,189.97,190.1,19548.0,187.0367,187.3123,186.9875,187.1154,19548.0
2025-01-17 10:05:00,190.2,190.24,189.67,189.91,18015.0,187.2139,187.2532,186.6922,186.9284,18015.0
2025-01-17 10:10:00,189.95,190.1,189.43,189.63,35412.0,186.9678,187.1154,186.4559,186.6528,35412.0
2025-01-17 10:15:00,189.63,190.2,189.57,189.86,18093.0,186.6528,187.2139,186.5938,186.8792,18093.0
2025-01-17 10:20:00,189.95,190.41,189.95,190.22,21364.0,186.9678,187.4206,186.9678,187.2335,21364.0
2025-01-17 10:25:00,190.23,190.5,190.23,190.5,7598.0,187.2434,187.5091,187.2434,187.5091,7598.0
2025-01-17 10:30:00,190.5,190.54,190.15,190.48,14610.0,187.5091,187.5485,187.1646,187.4895,14610.0
2025-01-17 10:35:00,190.44,190.54,190.14,190.23,8427.0,187.4501,187.5485,187.1548,187.2434,8427.0
2025-01-17 10:40:00,190.21,190.39,189.94,189.94,24304.0,187.2237,187.4009,186.9579,186.9579,24304.0
2025-01-17 10:45:00,190.07,190.36,189.92,190.36,7373.0,187.0859,187.3713,186.9383,187.3713,7373.0
2025-01-17 10:50:00,190.35,190.52,190.17,190.29,9493.0,187.3615,187.5288,187.1843,187.3024,9493.0
2025-01-17 10:55:00,190.3,190.5,190.08,190.15,16705.0,187.3123,187.5091,187.0957,187.1646,16705.0
2025-01-17 11:00:00,190.21,190.35,190.0,190.06,10641.0,187.2237,187.3615,187.017,187.0761,10641.0
2025-01-17 11:05:00,189.99,190.33,189.99,190.33,18569.0,187.0072,187.3418,187.0072,187.3418,18569.0
2025-01-17 11:10:00,190.22,190.27,189.69,189.99,16234.0,187.2335,187.2828,186.7119,187.0072,16234.0
2025-01-17 11:15:00,189.99,190.41,189.93,190.34,16709.0,187.0072,187.4206,186.9481,187.3517,16709.0
2025-01-17 11:20:00,190.37,190.52,190.34,190.5,10315.0,187.3812,187.5288,187.3517,187.5091,10315.0
2025-01-17 11:25:00,190.5,190.5,190.09,190.11,5791.0,187.5091,187.5091,187.1056,187.1253,5791.0
2025-01-17 11:30:00,190.11,190.23,190.05,190.18,10054.0,187.1253,187.2434,187.0662,187.1942,10054.0
2025-01-17 11:35:00,190.23,190.52,190.23,190.39,13759.0,187.2434,187.5288,187.2434,187.4009,13759.0
2025-01-17 11:40:00,190.4,190.46,190.25,190.44,5351.0,187.4107,187.4698,187.2631,187.4501,5351.0
2025-01-17 11:45:00,190.44,190.46,190.08,190.25,15415.0,187.4501,187.4698,187.0957,187.2631,15415.0
2025-01-17 11:50:00,190.24,190.31,189.97,190.11,15262.0,187.2532,187.3221,186.9875,187.1253,15262.0
2025-01-17 11:55:00,190.13,190.3,190.12,190.21,6436.0,187.145,187.3123,187.1351,187.2237,6436.0
2025-01-17 12:00:00,190.29,190.29,190.01,190.06,17862.0,187.3024,187.3024,187.0268,187.0761,17862.0
2025-01-17 12:05:00,190.05,190.2,189.98,190.2,13237.0,187.0662,187.2139,186.9973,187.2139,13237.0
2025-01-17 12:10:00,190.19,190.36,190.08,190.36,15905.0,187.204,187.3713,187.0957,187.3713,15905.0
2025-01-17 12:15:00,190.32,190.4,190.15,190.25,8664.0,187.332,187.4107,187.1646,187.2631,8664.0
2025-01-17 12:20:00,190.28,190.28,190.05,190.25,13140.0,187.2926,187.2926,187.0662,187.2631,13140.0
2025-01-17 12:25:00,190.2,190.23,190.05,190.11,7580.0,187.2139,187.2434,187.0662,187.1253,7580.0
2025-01-17 12:30:00,190.14,190.29,190.1,190.29,6375.0,187.1548,187.3024,187.1154,187.3024,6375.0
2025-01-17 12:35:00,190.29,190.29,190.08,190.21,8718.0,187.3024,187.3024,187.0957,187.2237,8718.0
2025-01-17 12:40:00,190.22,190.32,190.04,190.24,17859.0,187.2335,187.332,187.0564,187.2532,17859.0
2025-01-17 12:45:00,190.31,190.46,190.05,190.05,6782.0,187.3221,187.4698,187.0662,187.0662,6782.0
2025-01-17 12:50:00,189.99,189.99,189.72,189.87,24108.0,187.0072,187.0072,186.7414,186.889,24108.0
2025-01-17 12:55:00,189.87,190.06,189.86,190.05,8241.0,186.889,187.0761,186.8792,187.0662,8241.0
2025-01-17 13:00:00,190.03,190.07,189.77,189.98,7450.0,187.0465,187.0859,186.7906,186.9973,7450.0
2025-01-17 13:05:00,189.93,190.11,189.91,190.08,21993.0,186.9481,187.1253,186.9284,187.0957,21993.0
2025-01-17 13:10:00,190.04,190.18,190.04,190.18,4830.0,187.0564,187.1942,187.0564,187.1942,4830.0
2025-01-17 13:15:00,190.08,190.17,189.88,189.98,28218.0,187.0957,187.1843,186.8989,186.9973,28218.0
2025-01-17 13:20:00,189.99,190.11,189.98,190.05,21623.0,187.0072,187.1253,186.9973,187.0662,21623.0
2025-01-17 13:25:00,190.05,190.08,189.77,189.94,14559.0,187.0662,187.0957,186.7906,186.9579,14559.0
2025-01-17 13:30:00,189.89,189.93,189.64,189.66,8486.0,186.9087,186.9481,186.6627,186.6823,8486.0
2025-01-17 13:35:00,189.78,190.27,189.75,190.05,13452.0,186.8005,187.2828,186.7709,187.0662,13452.0
2025-01-17 13:40:00,190.0,190.09,190.0,190.05,5903.0,187.017,187.1056,187.017,187.0662,5903.0
2025-01-17 13:45:00,190.02,190.14,189.99,190.11,7990.0,187.0367,187.1548,187.0072,187.1253,7990.0
2025-01-17 13:50:00,190.11,190.19,189.98,190.16,8534.0,187.1253,187.204,186.9973,187.1745,8534.0
2025-01-17 13:55:00,190.12,190.16,189.98,190.01,5029.0,187.1351,187.1745,186.9973,187.0268,5029.0
2025-01-17 14:00:00,190.05,190.3,189.99,190.24,7861.0,187.0662,187.3123,187.0072,187.2532,7861.0
2025-01-17 14:05:00,190.31,190.45,190.29,190.45,7621.0,187.3221,187.4599,187.3024,187.4599,7621.0
2025-01-17 14:10:00,190.45,190.5,190.3,190.44,21522.0,187.4599,187.5091,187.3123,187.4501,21522.0
2025-01-17 14:15:00,190.46,190.5,190.38,190.42,10462.0,187.4698,187.5091,187.391,187.4304,10462.0
2025-01-17 14:20:00,190.47,190.66,190.42,190.65,18181.0,187.4796,187.6666,187.4304,187.6568,18181.0
2025-01-17 14:25:00,190.69,190.94,190.64,190.94,6882.0,187.6962,187.9422,187.647,187.9422,6882.0
2025-01-17 14:30:00,190.92,190.96,190.8,190.96,13292.0,187.9226,187.9619,187.8044,187.9619,13292.0
2025-01-17 14:35:00,190.96,190.98,190.52,190.6,18721.0,187.9619,187.9816,187.5288,187.6076,18721.0
2025-01-17 14:40:00,190.58,190.63,190.44,190.46,16460.0,187.5879,187.6371,187.4501,187.4698,16460.0
2025-01-17 14:45:00,190.55,190.56,190.31,190.38,8927.0,187.5584,187.5682,187.3221,187.391,8927.0
2025-01-17 14:50:00,190.35,190.47,190.33,190.47,16917.0,187.3615,187.4796,187.3418,187.4796,16917.0
2025-01-17 14:55:00,190.47,190.5,190.32,190.36,6222.0,187.4796,187.5091,187.332,187.3713,6222.0
2025-01-17 15:00:00,190.32,190.32,190.02,190.09,9007.0,187.332,187.332,187.0367,187.1056,9007.0
2025-01-17 15:05:00,190.1,190.26,190.06,190.15,10356.0,187.1154,187.2729,187.0761,187.1646,10356.0
2025-01-17 15:10:00,190.14,190.38,190.14,190.32,12604.0,187.1548,187.391,187.1548,187.332,12604.0
2025-01-17 15:15:00,190.32,190.47,190.31,190.46,17983.0,187.332,187.4796,187.3221,187.4698,17983.0
2025-01-17 15:20:00,190.46,190.55,190.35,190.5,21908.0,187.4698,187.5584,187.3615,187.5091,21908.0
2025-01-17 15:25:00,190.46,190.46,190.06,190.26,10599.0,187.4698,187.4698,187.0761,187.2729,10599.0
2025-01-17 15:30:00,190.24,190.54,190.24,190.41,19668.0,187.2532,187.5485,187.2532,187.4206,19668.0
2025-01-17 15:35:00,190.44,190.6,190.33,190.58,22024.0,187.4501,187.6076,187.3418,187.5879,22024.0
2025-01-17 15:40:00,190.56,190.61,190.23,190.44,41881.0,187.5682,187.6174,187.2434,187.4501,41881.0
2025-01-17 15:45:00,190.41,190.55,190.36,190.43,51878.0,187.4206,187.5584,187.3713,187.4402,51878.0
2025-01-17 15:50:00,190.47,190.59,190.2,190.44,66704.0,187.4796,187.5977,187.2139,187.4501,66704.0
2025-01-17 15:55:00,190.49,190.65,190.33,190.47,152715.0,187.4993,187.6568,187.3418,187.4796,152715.0
2025-01-21 09:30:00,191.31,192.65,190.55,192.63,60280.0,188.3064,189.6254,187.5584,189.6057,60280.0
2025-01-21 09:35:00,192.39,193.12,192.32,192.86,7642.0,189.3695,190.088,189.3006,189.8321,7642.0
2025-01-21 09:40:00,193.12,193.77,193.07,193.55,32027.0,190.088,190.7278,190.0388,190.5113,32027.0
2025-01-21 09:45:00,193.36,193.61,192.7,192.9,39040.0,190.3242,190.5703,189.6746,189.8715,39040.0
2025-01-21 09:50:00,192.89,193.24,192.59,192.77,26485.0,189.8616,190.2061,189.5663,189.7435,26485.0
2025-01-21 09:55:00,192.66,192.9,192.34,192.75,11030.0,189.6352,189.8715,189.3203,189.7238,11030.0
2025-01-21 10:00:00,192.72,192.89,192.36,192.63,11721.0,189.6943,189.8616,189.3399,189.6057,11721.0
2025-01-21 10:05:00,192.53,192.84,192.27,192.63,17586.0,189.5073,189.8124,189.2514,189.6057,17586.0
2025-01-21 10:10:00,192.59,192.71,192.28,192.7,9176.0,189.5663,189.6845,189.2612,189.6746,9176.0
2025-01-21 10:15:00,192.7,192.86,192.46,192.56,13303.0,189.6746,189.8321,189.4384,189.5368,13303.0
2025-01-21 10:20:00,192.53,192.64,192.16,192.3,26095.0,189.5073,189.6156,189.1431,189.2809,26095.0
2025-01-21 10:25:00,192.4,192.47,191.81,191.88,29780.0,189.3793,189.4482,188.7986,188.8675,29780.0
2025-01-21 10:30:00,191.88,191.97,191.68,191.75,22268.0,188.8675,188.9561,188.6706,188.7395,22268.0
2025-01-21 10:35:00,191.71,191.86,191.5,191.81,15436.0,188.7002,188.8478,188.4934,188.7986,15436.0
2025-01-21 10:40:00,191.89,191.96,191.56,191.72,15293.0,188.8773,188.9462,188.5525,188.71,15293.0
2025-01-21 10:45:00,191.72,191.98,191.7,191.87,16609.0,188.71,188.9659,188.6903,188.8576,16609.0
2025-01-21 10:50:00,191.93,191.95,191.58,191.69,4570.0,188.9167,188.9364,188.5722,188.6805,4570.0
2025-01-21 10:55:00,191.83,191.87,191.37,191.47,8141.0,188.8183,188.8576,188.3655,188.4639,8141.0
2025-01-21 11:00:00,191.44,191.44,191.09,191.2,8527.0,188.4344,188.4344,188.0899,188.1982,8527.0
2025-01-21 11:05:00,191.13,191.31,191.08,191.24,2508.0,188.1293,188.3064,188.08,188.2375,2508.0
2025-01-21 11:10:00,191.24,191.43,191.14,191.37,15771.0,188.2375,188.4245,188.1391,188.3655,15771.0
2025-01-21 11:15:00,191.41,191.63,191.18,191.6,12157.0,188.4049,188.6214,188.1785,188.5919,12157.0
2025-01-21 11:20:00,191.54,191.75,191.42,191.71,7522.0,188.5328,188.7395,188.4147,188.7002,7522.0
2025-01-21 11:25:00,191.73,191.73,191.37,191.61,7559.0,188.7198,188.7198,188.3655,188.6017,7559.0
2025-01-21 11:30:00,191.62,191.72,191.43,191.54,6733.0,188.6116,188.71,188.4245,188.5328,6733.0
2025-01-21 11:35:00,191.48,191.64,191.42,191.42,6835.0,188.4738,188.6313,188.4147,188.4147,6835.0
2025-01-21 11:40:00,191.53,191.79,191.21,191.21,25939.0,188.523,188.7789,188.208,188.208,25939.0
2025-01-21 11:45:00,191.23,191.32,191.09,191.23,4418.0,188.2277,188.3163,188.0899,188.2277,4418.0
2025-01-21 11:50:00,191.13,191.54,191.12,191.5,10002.0,188.1293,188.5328,188.1194,188.4934,10002.0
2025-01-21 11:55:00,191.55,191.56,191.15,191.17,16094.0,188.5427,188.5525,188.1489,188.1686,16094.0
2025-01-21 12:00:00,191.2,191.3,190.74,190.9,6733.0,188.1982,188.2966,187.7454,187.9029,6733.0
2025-01-21 12:05:00,190.91,191.12,190.82,191.12,11065.0,187.9127,188.1194,187.8241,188.1194,11065.0
2025-01-21 12:10:00,191.13,191.29,191.0,191.11,7906.0,188.1293,188.2867,188.0013,188.1096,7906.0
2025-01-21 12:15:00,191.12,191.25,191.04,191.09,10949.0,188.1194,188.2474,188.0407,188.0899,10949.0
2025-01-21 12:20:00,191.09,191.09,190.63,190.69,7128.0,188.0899,188.0899,187.6371,187.6962,7128.0
2025-01-21 12:25:00,190.69,190.84,190.52,190.76,12474.0,187.6962,187.8438,187.5288,187.7651,12474.0
2025-01-21 12:30:00,190.72,190.96,190.7,190.96,8469.0,187.7257,187.9619,187.706,187.9619,8469.0
2025-01-21 12:35:00,190.97,191.07,190.89,190.95,9520.0,187.9718,188.0702,187.893,187.9521,9520.0
2025-01-21 12:40:00,191.0,191.0,190.72,190.72,3613.0,188.0013,188.0013,187.7257,187.7257,3613.0
2025-01-21 12:45:00,190.72,190.86,190.63,190.78,11677.0,187.7257,187.8635,187.6371,187.7848,11677.0
2025-01-21 12:50:00,190.81,191.0,190.62,190.62,4484.0,187.8143,188.0013,187.6273,187.6273,4484.0
2025-01-21 12:55:00,190.6,190.68,190.55,190.6,2750.0,187.6076,187.6863,187.5584,187.6076,2750.0
2025-01-21 13:00:00,190.6,190.63,190.4,190.41,9491.0,187.6076,187.6371,187.4107,187.4206,9491.0
2025-01-21 13:05:00,190.43,190.57,190.31,190.43,34216.0,187.4402,187.5781,187.3221,187.4402,34216.0
2025-01-21 13:10:00,190.45,190.48,189.67,189.86,16958.0,187.4599,187.4895,186.6922,186.8792,16958.0
2025-01-21 13:15:00,189.86,189.88,189.6,189.68,9360.0,186.8792,186.8989,186.6233,186.702,9360.0
2025-01-21 13:20:00,189.79,189.82,189.56,189.7,26727.0,186.8103,186.8398,186.5839,186.7217,26727.0
2025-01-21 13:25:00,189.7,189.87,189.62,189.63,8777.0,186.7217,186.889,186.643,186.6528,8777.0
2025-01-21 13:30:00,189.6,189.93,189.6,189.91,10937.0,186.6233,186.9481,186.6233,186.9284,10937.0
2025-01-21 13:35:00,189.92,190.05,189.7,189.72,9249.0,186.9383,187.0662,186.7217,186.7414,9249.0
2025-01-21 13:40:00,189.77,189.8,189.55,189.58,7396.0,186.7906,186.8201,186.5741,186.6036,7396.0
2025-01-21 13:45:00,189.66,189.66,189.5,189.6,7577.0,186.6823,186.6823,186.5248,186.6233,7577.0
2025-01-21 13:50:00,189.6,189.98,189.57,189.88,12979.0,186.6233,186.9973,186.5938,186.8989,12979.0
2025-01-21 13:55:00,189.81,190.03,189.77,189.9,10838.0,186.83,187.0465,186.7906,186.9186,10838.0
2025-01-21 14:00:00,189.96,190.05,189.59,189.67,18880.0,186.9776,187.0662,186.6134,186.6922,18880.0
2025-01-21 14:05:00,189.67,189.86,189.61,189.81,14008.0,186.6922,186.8792,186.6331,186.83,14008.0
2025-01-21 14:10:00,189.87,189.96,189.67,189.74,7158.0,186.889,186.9776,186.6922,186.7611,7158.0
2025-01-21 14:15:00,189.71,190.02,189.71,189.92,10848.0,186.7316,187.0367,186.7316,186.9383,10848.0
2025-01-21 14:20:00,189.92,189.99,189.69,189.72,12398.0,186.9383,187.0072,186.7119,186.7414,12398.0
2025-01-21 14:25:00,189.78,189.89,189.7,189.81,15268.0,186.8005,186.9087,186.7217,186.83,15268.0
2025-01-21 14:30:00,189.87,189.88,189.59,189.63,12685.0,186.889,186.8989,186.6134,186.6528,12685.0
2025-01-21 14:35:00,189.68,189.68,189.34,189.43,6805.0,186.702,186.702,186.3674,186.4559,6805.0
2025-01-21 14:40:00,189.43,189.5,189.33,189.5,12577.0,186.4559,186.5248,186.3575,186.5248,12577.0
2025-01-21 14:45:00,189.51,189.52,189.33,189.35,8244.0,186.5347,186.5445,186.3575,186.3772,8244.0
2025-01-21 14:50:00,189.41,189.79,189.35,189.79,11939.0,186.4363,186.8103,186.3772,186.8103,11939.0
2025-01-21 14:55:00,189.79,190.07,189.79,190.07,4561.0,186.8103,187.0859,186.8103,187.0859,4561.0
2025-01-21 15:00:00,190.0,190.06,189.89,190.06,9030.0,187.017,187.0761,186.9087,187.0761,9030.0
2025-01-21 15:05:00,190.06,190.15,190.0,190.0,7418.0,187.0761,187.1646,187.017,187.017,7418.0
2025-01-21 15:10:00,190.05,190.21,189.95,189.95,10782.0,187.0662,187.2237,186.9678,186.9678,10782.0
2025-01-21 15:15:00,189.96,190.16,189.9,190.11,14853.0,186.9776,187.1745,186.9186,187.1253,14853.0
2025-01-21 15:20:00,190.15,190.28,190.06,190.13,10423.0,187.1646,187.2926,187.0761,187.145,10423.0
2025-01-21 15:25:00,190.13,190.43,190.08,190.43,12664.0,187.145,187.4402,187.0957,187.4402,12664.0
2025-01-21 15:30:00,190.39,190.39,189.9,189.98,26605.0,187.4009,187.4009,186.9186,186.9973,26605.0
2025-01-21 15:35:00,190.06,190.1,189.83,189.98,8154.0,187.0761,187.1154,186.8497,186.9973,8154.0
2025-01-21 15:40:00,189.94,190.11,189.86,190.11,20414.0,186.9579,187.1253,186.8792,187.1253,20414.0
2025-01-21 15:45:00,190.07,190.31,190.0,190.22,30175.0,187.0859,187.3221,187.017,187.2335,30175.0
2025-01-21 15:50:00,190.25,190.5,190.25,190.34,31195.0,187.2631,187.5091,187.2631,187.3517,31195.0
2025-01-21 15:55:00,190.3,190.44,189.86,189.98,130081.0,187.3123,187.4501,186.8792,186.9973,130081.0
2025-01-22 09:30:00,188.46,188.97,186.09,186.58,55261.0,185.5012,186.0032,183.1684,183.6507,55261.0
2025-01-22 09:35:00,186.59,186.62,185.71,186.16,23856.0,183.6605,183.6901,182.7944,183.2373,23856.0
2025-01-22 09:40:00,186.17,186.43,185.56,185.6,23798.0,183.2471,183.503,182.6467,182.6861,23798.0
2025-01-22 09:45:00,185.87,186.19,185.0,185.0,22344.0,182.9518,183.2668,182.0955,182.0955,22344.0
2025-01-22 09:50:00,184.86,185.16,183.8,183.8,32085.0,181.9577,182.253,180.9143,180.9143,32085.0
2025-01-22 09:55:00,184.0,184.62,183.87,184.61,54585.0,181.1112,181.7215,180.9832,181.7116,54585.0
2025-01-22 10:00:00,184.78,185.24,184.4,184.99,30060.0,181.879,182.3317,181.5049,182.0857,30060.0
2025-01-22 10:05:00,184.99,185.01,184.57,184.88,8919.0,182.0857,182.1053,181.6723,181.9774,8919.0
2025-01-22 10:10:00,184.88,185.99,184.62,185.84,14599.0,181.9774,183.07,181.7215,182.9223,14599.0
2025-01-22 10:15:00,185.83,186.17,185.58,185.83,13288.0,182.9125,183.2471,182.6664,182.9125,13288.0
2025-01-22 10:20:00,185.9,186.32,185.76,185.76,11678.0,182.9814,183.3948,182.8436,182.8436,11678.0
2025-01-22 10:25:00,185.83,185.88,185.19,185.22,8966.0,182.9125,182.9617,182.2825,182.312,8966.0
2025-01-22 10:30:00,185.21,185.24,184.77,184.87,11185.0,182.3022,182.3317,181.8691,181.9675,11185.0
2025-01-22 10:35:00,184.68,185.01,184.55,184.81,21162.0,181.7805,182.1053,181.6526,181.9085,21162.0
2025-01-22 10:40:00,184.87,184.96,184.21,184.56,11981.0,181.9675,182.0561,181.3179,181.6624,11981.0
2025-01-22 10:45:00,184.49,184.72,184.03,184.12,39385.0,181.5935,181.8199,181.1407,181.2293,39385.0
2025-01-22 10:50:00,184.08,184.28,183.82,183.97,19536.0,181.1899,181.3868,180.934,181.0817,19536.0
2025-01-22 10:55:00,183.78,184.01,183.65,184.01,39263.0,180.8947,181.121,180.7667,181.121,39263.0
2025-01-22 11:00:00,184.01,184.26,183.75,184.15,10396.0,181.121,181.3671,180.8651,181.2588,10396.0
2025-01-22 11:05:00,184.15,184.96,184.14,184.93,10596.0,181.2588,182.0561,181.249,182.0266,10596.0
2025-01-22 11:10:00,185.06,185.31,184.94,185.06,15203.0,182.1546,182.4006,182.0364,182.1546,15203.0
2025-01-22 11:15:00,185.08,185.56,185.05,185.36,10759.0,182.1742,182.6467,182.1447,182.4498,10759.0
2025-01-22 11:20:00,185.33,185.6,185.3,185.58,9627.0,182.4203,182.6861,182.3908,182.6664,9627.0
2025-01-22 11:25:00,185.5,185.6,185.33,185.47,8373.0,182.5876,182.6861,182.4203,182.5581,8373.0
2025-01-22 11:30:00,185.59,186.09,185.59,185.86,14535.0,182.6762,183.1684,182.6762,182.942,14535.0
2025-01-22 11:35:00,185.83,186.15,185.71,186.15,9229.0,182.9125,183.2274,182.7944,183.2274,9229.0
2025-01-22 11:40:00,186.22,186.29,185.95,186.29,28708.0,183.2963,183.3652,183.0306,183.3652,28708.0
2025-01-22 11:45:00,186.31,186.43,186.11,186.2,9639.0,183.3849,183.503,183.1881,183.2767,9639.0
2025-01-22 11:50:00,186.17,186.77,186.17,186.64,14974.0,183.2471,183.8377,183.2471,183.7098,14974.0
2025-01-22 11:55:00,186.64,186.64,185.83,185.84,24288.0,183.7098,183.7098,182.9125,182.9223,24288.0
2025-01-22 12:00:00,185.7,185.99,185.55,185.84,5628.0,182.7845,183.07,182.6369,182.9223,5628.0
2025-01-22 12:05:00,185.99,186.07,185.76,185.99,7600.0,183.07,183.1487,182.8436,183.07,7600.0
2025-01-22 12:10:00,186.0,186.32,185.78,186.32,32492.0,183.0798,183.3948,182.8633,183.3948,32492.0
2025-01-22 12:15:00,186.24,186.64,186.16,186.41,22389.0,183.316,183.7098,183.2373,183.4834,22389.0
2025-01-22 12:20:00,186.4,186.51,186.0,186.1,17572.0,183.4735,183.5818,183.0798,183.1782,17572.0
2025-01-22 12:25:00,186.21,186.21,185.91,185.91,4499.0,183.2865,183.2865,182.9912,182.9912,4499.0
2025-01-22 12:30:00,186.01,186.11,185.89,186.07,6873.0,183.0896,183.1881,182.9715,183.1487,6873.0
2025-01-22 12:35:00,186.06,186.24,185.99,186.24,3914.0,183.1389,183.316,183.07,183.316,3914.0
2025-01-22 12:40:00,186.22,186.22,185.96,186.03,6279.0,183.2963,183.2963,183.0404,183.1093,6279.0
2025-01-22 12:45:00,186.11,186.16,185.72,185.72,12034.0,183.1881,183.2373,182.8042,182.8042,12034.0
2025-01-22 12:50:00,185.8,185.97,185.72,185.85,10931.0,182.8829,183.0503,182.8042,182.9322,10931.0
2025-01-22 12:55:00,185.87,186.03,185.6,185.61,17179.0,182.9518,183.1093,182.6861,182.6959,17179.0
2025-01-22 13:00:00,185.64,185.76,185.5,185.61,18727.0,182.7255,182.8436,182.5876,182.6959,18727.0
2025-01-22 13:05:00,185.64,185.84,185.64,185.64,5439.0,182.7255,182.9223,182.7255,182.7255,5439.0
2025-01-22 13:10:00,185.8,186.05,185.74,186.01,4447.0,182.8829,183.129,182.8239,183.0896,4447.0
2025-01-22 13:15:00,186.0,186.13,185.9,186.03,6153.0,183.0798,183.2078,182.9814,183.1093,6153.0
2025-01-22 13:20:00,186.11,186.4,186.11,186.2,4202.0,183.1881,183.4735,183.1881,183.2767,4202.0
2025-01-22 13:25:00,186.21,186.29,186.2,186.2,1211.0,183.2865,183.3652,183.2767,183.2767,1211.0
2025-01-22 13:30:00,186.29,186.31,186.14,186.18,4836.0,183.3652,183.3849,183.2176,183.257,4836.0
2025-01-22 13:35:00,186.14,186.14,185.88,185.97,17519.0,183.2176,183.2176,182.9617,183.0503,17519.0
2025-01-22 13:40:00,186.05,186.09,185.95,186.0,3016.0,183.129,183.1684,183.0306,183.0798,3016.0
2025-01-22 13:45:00,185.97,186.25,185.96,186.21,1418.0,183.0503,183.3259,183.0404,183.2865,1418.0
2025-01-22 13:50:00,186.23,186.27,186.06,186.08,3706.0,183.3062,183.3456,183.1389,183.1585,3706.0
2025-01-22 13:55:00,186.08,186.11,186.03,186.1,4349.0,183.1585,183.1881,183.1093,183.1782,4349.0
2025-01-22 14:00:00,186.07,186.15,185.8,186.11,18009.0,183.1487,183.2274,182.8829,183.1881,18009.0
2025-01-22 14:05:00,186.12,186.21,185.91,186.12,16516.0,183.1979,183.2865,182.9912,183.1979,16516.0
2025-01-22 14:10:00,186.12,186.23,186.09,186.18,11887.0,183.1979,183.3062,183.1684,183.257,11887.0
2025-01-22 14:15:00,186.18,186.41,186.11,186.28,7867.0,183.257,183.4834,183.1881,183.3554,7867.0
2025-01-22 14:20:00,186.29,186.73,186.26,186.64,6981.0,183.3652,183.7983,183.3357,183.7098,6981.0
2025-01-22 14:25:00,186.67,186.74,186.46,186.52,6551.0,183.7393,183.8082,183.5326,183.5916,6551.0
2025-01-22 14:30:00,186.52,186.7,186.51,186.63,14123.0,183.5916,183.7688,183.5818,183.6999,14123.0
2025-01-22 14:35:00,186.55,186.67,186.48,186.56,7829.0,183.6212,183.7393,183.5523,183.631,7829.0
2025-01-22 14:40:00,186.48,187.0,186.48,186.93,17105.0,183.5523,184.0641,183.5523,183.9952,17105.0
2025-01-22 14:45:00,186.94,186.97,186.82,186.88,6455.0,184.005,184.0346,183.8869,183.946,6455.0
2025-01-22 14:50:00,186.88,186.92,186.56,186.61,42945.0,183.946,183.9854,183.631,183.6802,42945.0
2025-01-22 14:55:00,186.61,186.74,186.61,186.69,2724.0,183.6802,183.8082,183.6802,183.759,2724.0
2025-01-22 15:00:00,186.69,186.76,186.39,186.5,10930.0,183.759,183.8279,183.4637,183.5719,10930.0
2025-01-22 15:05:00,186.56,186.61,186.38,186.45,6123.0,183.631,183.6802,183.4538,183.5227,6123.0
2025-01-22 15:10:00,186.24,186.43,186.16,186.2,5269.0,183.316,183.503,183.2373,183.2767,5269.0
2025-01-22 15:15:00,186.2,186.27,185.78,185.78,7051.0,183.2767,183.3456,182.8633,182.8633,7051.0
2025-01-22 15:20:00,185.87,185.88,185.46,185.48,20690.0,182.9518,182.9617,182.5483,182.568,20690.0
2025-01-22 15:25:00,185.48,185.5,185.37,185.37,13174.0,182.568,182.5876,182.4597,182.4597,13174.0
2025-01-22 15:30:00,185.34,185.55,185.32,185.55,8429.0,182.4302,182.6369,182.4105,182.6369,8429.0
2025-01-22 15:35:00,185.57,185.96,185.51,185.96,16090.0,182.6566,183.0404,182.5975,183.0404,16090.0
2025-01-22 15:40:00,185.91,186.01,185.58,185.59,11240.0,182.9912,183.0896,182.6664,182.6762,11240.0
2025-01-22 15:45:00,185.72,185.8,185.52,185.56,11033.0,182.8042,182.8829,182.6073,182.6467,11033.0
2025-01-22 15:50:00,185.62,185.8,185.01,185.02,25189.0,182.7058,182.8829,182.1053,182.1152,25189.0
2025-01-22 15:55:00,185.01,185.34,184.98,185.24,95311.0,182.1053,182.4302,182.0758,182.3317,95311.0
2025-01-23 09:30:00,185.79,186.09,184.57,184.96,19101.0,182.8731,183.1684,181.6723,182.0561,19101.0
2025-01-23 09:35:00,184.68,184.92,184.32,184.34,2028.0,181.7805,182.0168,181.4262,181.4459,2028.0
2025-01-23 09:40:00,184.26,184.48,184.0,184.29,6647.0,181.3671,181.5837,181.1112,181.3966,6647.0
2025-01-23 09:45:00,184.54,184.73,184.3,184.56,6948.0,181.6427,181.8297,181.4065,181.6624,6948.0
2025-01-23 09:50:00,184.3,184.53,184.11,184.51,9295.0,181.4065,181.6329,181.2195,181.6132,9295.0
2025-01-23 09:55:00,184.56,184.7,183.86,184.04,13947.0,181.6624,181.8002,180.9734,181.1506,13947.0
2025-01-23 10:00:00,184.05,184.05,183.55,183.62,6137.0,181.1604,181.1604,180.6683,180.7372,6137.0
2025-01-23 10:05:00,183.55,183.83,183.5,183.55,11689.0,180.6683,180.9439,180.619,180.6683,11689.0
2025-01-23 10:10:00,183.63,183.96,183.42,183.48,18460.0,180.747,181.0718,180.5403,180.5994,18460.0
2025-01-23 10:15:00,183.5,183.81,183.38,183.73,13872.0,180.619,180.9242,180.5009,180.8454,13872.0
2025-01-23 10:20:00,183.73,183.73,183.36,183.43,10019.0,180.8454,180.8454,180.4812,180.5501,10019.0
2025-01-23 10:25:00,183.43,183.81,183.42,183.64,16567.0,180.5501,180.9242,180.5403,180.7569,16567.0
2025-01-23 10:30:00,183.6,183.7,183.47,183.7,8321.0,180.7175,180.8159,180.5895,180.8159,8321.0
2025-01-23 10:35:00,183.7,183.96,183.61,183.87,8414.0,180.8159,181.0718,180.7273,180.9832,8414.0
2025-01-23 10:40:00,183.95,184.18,183.8,184.18,6981.0,181.062,181.2884,180.9143,181.2884,6981.0
2025-01-23 10:45:00,184.11,184.52,184.08,184.43,17285.0,181.2195,181.623,181.1899,181.5344,17285.0
2025-01-23 10:50:00,184.6,184.83,184.48,184.76,5487.0,181.7018,181.9282,181.5837,181.8593,5487.0
2025-01-23 10:55:00,184.66,184.9,184.66,184.75,7416.0,181.7608,181.9971,181.7608,181.8494,7416.0
2025-01-23 11:00:00,184.77,184.77,184.21,184.37,5417.0,181.8691,181.8691,181.3179,181.4754,5417.0
2025-01-23 11:05:00,184.34,184.79,184.34,184.68,8468.0,181.4459,181.8888,181.4459,181.7805,8468.0
2025-01-23 11:10:00,184.55,184.71,184.43,184.71,13790.0,181.6526,181.8101,181.5344,181.8101,13790.0
2025-01-23 11:15:00,184.71,184.77,184.49,184.71,50171.0,181.8101,181.8691,181.5935,181.8101,50171.0
2025-01-23 11:20:00,184.76,185.5,184.76,185.5,9534.0,181.8593,182.5876,181.8593,182.5876,9534.0
2025-01-23 11:25:00,185.48,185.54,185.2,185.3,11037.0,182.568,182.627,182.2924,182.3908,11037.0
2025-01-23 11:30:00,185.43,185.43,185.13,185.27,13028.0,182.5187,182.5187,182.2235,182.3613,13028.0
2025-01-23 11:35:00,185.28,185.41,185.1,185.19,4243.0,182.3711,182.4991,182.1939,182.2825,4243.0
2025-01-23 11:40:00,185.16,185.22,185.04,185.15,5061.0,182.253,182.312,182.1349,182.2431,5061.0
2025-01-23 11:45:00,185.15,185.27,184.92,185.14,5835.0,182.2431,182.3613,182.0168,182.2333,5835.0
2025-01-23 11:50:00,185.06,185.07,184.75,184.88,5942.0,182.1546,182.1644,181.8494,181.9774,5942.0
2025-01-23 11:55:00,184.79,184.83,184.63,184.66,7305.0,181.8888,181.9282,181.7313,181.7608,7305.0
2025-01-23 12:00:00,184.76,185.02,184.76,184.83,7604.0,181.8593,182.1152,181.8593,181.9282,7604.0
2025-01-23 12:05:00,184.79,185.07,184.75,184.98,5955.0,181.8888,182.1644,181.8494,182.0758,5955.0
2025-01-23 12:10:00,184.98,185.01,184.9,185.0,3576.0,182.0758,182.1053,181.9971,182.0955,3576.0
2025-01-23 12:15:00,185.0,185.23,184.91,185.16,12523.0,182.0955,182.3219,182.0069,182.253,12523.0
2025-01-23 12:20:00,185.17,185.26,184.9,185.02,18979.0,182.2628,182.3514,181.9971,182.1152,18979.0
2025-01-23 12:25:00,185.11,185.19,184.95,185.17,7150.0,182.2038,182.2825,182.0463,182.2628,7150.0
2025-01-23 12:30:00,185.18,185.21,184.89,185.13,12590.0,182.2727,182.3022,181.9872,182.2235,12590.0
2025-01-23 12:35:00,185.13,185.19,184.89,185.16,5161.0,182.2235,182.2825,181.9872,182.253,5161.0
2025-01-23 12:40:00,184.88,185.05,184.65,185.03,12632.0,181.9774,182.1447,181.751,182.125,12632.0
2025-01-23 12:45:00,184.96,185.15,184.95,184.96,5707.0,182.0561,182.2431,182.0463,182.0561,5707.0
2025-01-23 12:50:00,185.04,185.15,184.88,184.88,5570.0,182.1349,182.2431,181.9774,181.9774,5570.0
2025-01-23 12:55:00,184.93,185.01,184.85,184.96,2141.0,182.0266,182.1053,181.9479,182.0561,2141.0
2025-01-23 13:00:00,185.01,185.01,184.65,184.78,4271.0,182.1053,182.1053,181.751,181.879,4271.0
2025-01-23 13:05:00,184.87,184.87,184.64,184.64,2973.0,181.9675,181.9675,181.7412,181.7412,2973.0
2025-01-23 13:10:00,184.69,184.79,184.62,184.73,4376.0,181.7904,181.8888,181.7215,181.8297,4376.0
2025-01-23 13:15:00,184.67,184.78,184.67,184.73,4710.0,181.7707,181.879,181.7707,181.8297,4710.0
2025-01-23 13:20:00,184.79,184.8,184.56,184.61,5459.0,181.8888,181.8986,181.6624,181.7116,5459.0
2025-01-23 13:25:00,184.61,184.64,184.5,184.64,10210.0,181.7116,181.7412,181.6033,181.7412,10210.0
2025-01-23 13:30:00,184.66,184.9,184.65,184.9,14129.0,181.7608,181.9971,181.751,181.9971,14129.0
2025-01-23 13:35:00,184.9,185.04,184.86,185.04,7509.0,181.9971,182.1349,181.9577,182.1349,7509.0
2025-01-23 13:40:00,185.04,185.46,185.02,185.39,8730.0,182.1349,182.5483,182.1152,182.4794,8730.0
2025-01-23 13:45:00,185.32,185.47,185.2,185.33,7166.0,182.4105,182.5581,182.2924,182.4203,7166.0
2025-01-23 13:50:00,185.3,185.51,185.3,185.48,4106.0,182.3908,182.5975,182.3908,182.568,4106.0
2025-01-23 13:55:00,185.48,185.57,185.43,185.5,6606.0,182.568,182.6566,182.5187,182.5876,6606.0
2025-01-23 14:00:00,185.5,185.6,185.42,185.42,10331.0,182.5876,182.6861,182.5089,182.5089,10331.0
2025-01-23 14:05:00,185.48,185.79,185.47,185.71,5634.0,182.568,182.8731,182.5581,182.7944,5634.0
2025-01-23 14:10:00,185.78,185.84,185.6,185.69,3077.0,182.8633,182.9223,182.6861,182.7747,3077.0
2025-01-23 14:15:00,185.64,185.76,185.59,185.64,2968.0,182.7255,182.8436,182.6762,182.7255,2968.0
2025-01-23 14:20:00,185.63,185.67,185.59,185.64,1575.0,182.7156,182.755,182.6762,182.7255,1575.0
2025-01-23 14:25:00,185.64,185.68,185.38,185.55,4861.0,182.7255,182.7648,182.4695,182.6369,4861.0
2025-01-23 14:30:00,185.49,185.7,185.45,185.7,4159.0,182.5778,182.7845,182.5384,182.7845,4159.0
2025-01-23 14:35:00,185.7,185.8,185.7,185.8,7367.0,182.7845,182.8829,182.7845,182.8829,7367.0
2025-01-23 14:40:00,185.78,185.88,185.52,185.84,28671.0,182.8633,182.9617,182.6073,182.9223,28671.0
2025-01-23 14:45:00,185.77,185.88,185.71,185.87,4852.0,182.8534,182.9617,182.7944,182.9518,4852.0
2025-01-23 14:50:00,185.87,186.14,185.87,186.08,10933.0,182.9518,183.2176,182.9518,183.1585,10933.0
2025-01-23 14:55:00,186.1,186.15,186.01,186.05,9014.0,183.1782,183.2274,183.0896,183.129,9014.0
2025-01-23 15:00:00,186.1,186.13,185.98,186.07,7256.0,183.1782,183.2078,183.0601,183.1487,7256.0
2025-01-23 15:05:00,186.06,186.29,186.03,186.28,9561.0,183.1389,183.3652,183.1093,183.3554,9561.0
2025-01-23 15:10:00,186.24,186.39,186.22,186.38,7619.0,183.316,183.4637,183.2963,183.4538,7619.0
2025-01-23 15:15:00,186.34,186.55,186.31,186.52,8916.0,183.4145,183.6212,183.3849,183.5916,8916.0
2025-01-23 15:20:00,186.52,186.56,186.2,186.23,21040.0,183.5916,183.631,183.2767,183.3062,21040.0
2025-01-23 15:25:00,186.23,186.43,186.22,186.38,7357.0,183.3062,183.503,183.2963,183.4538,7357.0
2025-01-23 15:30:00,186.38,186.38,186.09,186.32,32737.0,183.4538,183.4538,183.1684,183.3948,32737.0
2025-01-23 15:35:00,186.31,186.38,186.07,186.07,22742.0,183.3849,183.4538,183.1487,183.1487,22742.0
2025-01-23 15:40:00,186.04,186.27,186.03,186.24,21705.0,183.1192,183.3456,183.1093,183.316,21705.0
2025-01-23 15:45:00,186.24,186.62,186.18,186.4,20562.0,183.316,183.6901,183.257,183.4735,20562.0
2025-01-23 15:50:00,186.51,186.6,186.28,186.29,37246.0,183.5818,183.6704,183.3554,183.3652,37246.0
2025-01-23 15:55:00,186.29,186.49,186.19,186.37,167892.0,183.3652,183.5621,183.2668,183.444,167892.0
2025-01-24 09:30:00,186.0,186.08,185.0,185.66,22404.0,183.0798,183.1585,182.0955,182.7451,22404.0
2025-01-24 09:35:00,185.81,186.82,185.8,186.82,4199.0,182.8928,183.8869,182.8829,183.8869,4199.0
2025-01-24 09:40:00,186.42,186.82,186.38,186.61,7607.0,183.4932,183.8869,183.4538,183.6802,7607.0
2025-01-24 09:45:00,186.8,186.95,186.03,186.2,7207.0,183.8672,184.0149,183.1093,183.2767,7207.0
2025-01-24 09:50:00,186.25,186.25,185.38,185.38,3128.0,183.3259,183.3259,182.4695,182.4695,3128.0
2025-01-24 09:55:00,185.44,185.74,185.33,185.67,13700.0,182.5286,182.8239,182.4203,182.755,13700.0
2025-01-24 10:00:00,185.72,186.05,185.64,185.93,8489.0,182.8042,183.129,182.7255,183.0109,8489.0
2025-01-24 10:05:00,185.79,185.79,185.56,185.67,4172.0,182.8731,182.8731,182.6467,182.755,4172.0
2025-01-24 10:10:00,185.51,185.63,185.14,185.31,12293.0,182.5975,182.7156,182.2333,182.4006,12293.0
2025-01-24 10:15:00,185.31,185.66,185.26,185.43,3592.0,182.4006,182.7451,182.3514,182.5187,3592.0
2025-01-24 10:20:00,185.43,185.59,185.27,185.27,1122.0,182.5187,182.6762,182.3613,182.3613,1122.0
2025-01-24 10:25:00,185.08,185.25,185.0,185.19,3013.0,182.1742,182.3416,182.0955,182.2825,3013.0
2025-01-24 10:30:00,185.04,185.25,185.0,185.13,3221.0,182.1349,182.3416,182.0955,182.2235,3221.0
2025-01-24 10:35:00,185.11,185.33,185.1,185.19,11181.0,182.2038,182.4203,182.1939,182.2825,11181.0
2025-01-24 10:40:00,185.27,185.66,185.09,185.61,7856.0,182.3613,182.7451,182.1841,182.6959,7856.0
2025-01-24 10:45:00,185.61,186.01,185.5,185.94,11466.0,182.6959,183.0896,182.5876,183.0207,11466.0
2025-01-24 10:50:00,186.03,186.39,185.88,186.23,12957.0,183.1093,183.4637,182.9617,183.3062,12957.0
2025-01-24 10:55:00,186.24,186.37,186.14,186.37,4225.0,183.316,183.444,183.2176,183.444,4225.0
2025-01-24 11:00:00,186.17,186.33,186.14,186.23,9272.0,183.2471,183.4046,183.2176,183.3062,9272.0
2025-01-24 11:05:00,186.25,186.4,186.12,186.13,9010.0,183.3259,183.4735,183.1979,183.2078,9010.0
2025-01-24 11:10:00,186.15,186.23,185.89,185.94,7741.0,183.2274,183.3062,182.9715,183.0207,7741.0
2025-01-24 11:15:00,185.93,185.97,185.81,185.82,2135.0,183.0109,183.0503,182.8928,182.9026,2135.0
2025-01-24 11:20:00,185.87,185.95,185.74,185.84,7580.0,182.9518,183.0306,182.8239,182.9223,7580.0
2025-01-24 11:25:00,185.85,185.86,185.7,185.7,2153.0,182.9322,182.942,182.7845,182.7845,2153.0
2025-01-24 11:30:00,185.7,185.81,185.62,185.71,3403.0,182.7845,182.8928,182.7058,182.7944,3403.0
2025-01-24 11:35:00,185.7,185.92,185.53,185.86,8426.0,182.7845,183.0011,182.6172,182.942,8426.0
2025-01-24 11:40:00,185.75,185.9,185.64,185.74,7859.0,182.8337,182.9814,182.7255,182.8239,7859.0
2025-01-24 11:45:00,185.75,185.89,185.68,185.82,3808.0,182.8337,182.9715,182.7648,182.9026,3808.0
2025-01-24 11:50:00,185.81,186.29,185.74,186.29,13169.0,182.8928,183.3652,182.8239,183.3652,13169.0
2025-01-24 11:55:00,186.23,186.33,186.11,186.11,5818.0,183.3062,183.4046,183.1881,183.1881,5818.0
2025-01-24 12:00:00,186.13,186.2,185.87,186.19,5686.0,183.2078,183.2767,182.9518,183.2668,5686.0
2025-01-24 12:05:00,186.18,186.5,186.11,186.5,4838.0,183.257,183.5719,183.1881,183.5719,4838.0
2025-01-24 12:10:00,186.26,186.53,186.24,186.3,7128.0,183.3357,183.6015,183.316,183.3751,7128.0
2025-01-24 12:15:00,186.25,186.47,186.21,186.21,2953.0,183.3259,183.5424,183.2865,183.2865,2953.0
2025-01-24 12:20:00,186.36,186.6,186.36,186.5,3339.0,183.4341,183.6704,183.4341,183.5719,3339.0
2025-01-24 12:25:00,186.39,186.62,186.39,186.48,7261.0,183.4637,183.6901,183.4637,183.5523,7261.0
2025-01-24 12:30:00,186.53,186.72,186.43,186.55,7084.0,183.6015,183.7885,183.503,183.6212,7084.0
2025-01-24 12:35:00,186.54,186.68,186.53,186.68,2434.0,183.6113,183.7491,183.6015,183.7491,2434.0
2025-01-24 12:40:00,186.69,186.84,186.58,186.66,4656.0,183.759,183.9066,183.6507,183.7294,4656.0
2025-01-24 12:45:00,186.57,186.66,186.57,186.66,1178.0,183.6409,183.7294,183.6409,183.7294,1178.0
2025-01-24 12:50:00,186.58,186.73,186.5,186.5,9457.0,183.6507,183.7983,183.5719,183.5719,9457.0
2025-01-24 12:55:00,186.54,186.71,186.51,186.51,5809.0,183.6113,183.7787,183.5818,183.5818,5809.0
2025-01-24 13:00:00,186.52,186.6,186.11,186.11,16443.0,183.5916,183.6704,183.1881,183.1881,16443.0
2025-01-24 13:05:00,186.2,186.35,186.11,186.35,15718.0,183.2767,183.4243,183.1881,183.4243,15718.0
2025-01-24 13:10:00,186.27,186.56,186.27,186.48,7138.0,183.3456,183.631,183.3456,183.5523,7138.0
2025-01-24 13:15:00,186.38,186.6,186.38,186.5,1130.0,183.4538,183.6704,183.4538,183.5719,1130.0
2025-01-24 13:20:00,186.5,186.53,186.23,186.26,9075.0,183.5719,183.6015,183.3062,183.3357,9075.0
2025-01-24 13:25:00,186.2,186.3,186.09,186.18,3257.0,183.2767,183.3751,183.1684,183.257,3257.0
2025-01-24 13:30:00,186.19,186.23,186.09,186.15,2596.0,183.2668,183.3062,183.1684,183.2274,2596.0
2025-01-24 13:35:00,186.18,186.28,186.08,186.19,5381.0,183.257,183.3554,183.1585,183.2668,5381.0
2025-01-24 13:40:00,186.11,186.26,186.03,186.2,3159.0,183.1881,183.3357,183.1093,183.2767,3159.0
2025-01-24 13:45:00,186.12,186.21,185.92,185.92,21420.0,183.1979,183.2865,183.0011,183.0011,21420.0
2025-01-24 13:50:00,186.08,186.08,185.85,185.85,2421.0,183.1585,183.1585,182.9322,182.9322,2421.0
2025-01-24 13:55:00,185.85,185.85,185.67,185.72,3899.0,182.9322,182.9322,182.755,182.8042,3899.0
2025-01-24 14:00:00,185.78,185.79,185.6,185.64,3598.0,182.8633,182.8731,182.6861,182.7255,3598.0
2025-01-24 14:05:00,185.56,185.81,185.56,185.6,10738.0,182.6467,182.8928,182.6467,182.6861,10738.0
2025-01-24 14:10:00,185.57,185.67,185.49,185.55,4361.0,182.6566,182.755,182.5778,182.6369,4361.0
2025-01-24 14:15:00,185.57,185.72,185.57,185.59,2672.0,182.6566,182.8042,182.6566,182.6762,2672.0
2025-01-24 14:20:00,185.66,185.67,185.54,185.54,2188.0,182.7451,182.755,182.627,182.627,2188.0
2025-01-24 14:25:00,185.56,185.75,185.51,185.51,6250.0,182.6467,182.8337,182.5975,182.5975,6250.0
2025-01-24 14:30:00,185.51,185.67,185.47,185.5,3032.0,182.5975,182.755,182.5581,182.5876,3032.0
2025-01-24 14:35:00,185.58,185.58,185.4,185.43,10911.0,182.6664,182.6664,182.4892,182.5187,10911.0
2025-01-24 14:40:00,185.41,185.55,185.41,185.54,5730.0,182.4991,182.6369,182.4991,182.627,5730.0
2025-01-24 14:45:00,185.5,185.81,185.48,185.49,6962.0,182.5876,182.8928,182.568,182.5778,6962.0
2025-01-24 14:50:00,185.71,185.72,185.49,185.59,3420.0,182.7944,182.8042,182.5778,182.6762,3420.0
2025-01-24 14:55:00,185.6,185.65,185.5,185.59,5781.0,182.6861,182.7353,182.5876,182.6762,5781.0
2025-01-24 15:00:00,185.62,185.73,185.56,185.71,4368.0,182.7058,182.814,182.6467,182.7944,4368.0
2025-01-24 15:05:00,185.73,185.73,185.58,185.69,3477.0,182.814,182.814,182.6664,182.7747,3477.0
2025-01-24 15:10:00,185.64,185.68,185.58,185.64,1797.0,182.7255,182.7648,182.6664,182.7255,1797.0
2025-01-24 15:15:00,185.65,185.65,185.56,185.64,2127.0,182.7353,182.7353,182.6467,182.7255,2127.0
2025-01-24 15:20:00,185.6,185.6,185.47,185.47,3601.0,182.6861,182.6861,182.5581,182.5581,3601.0
2025-01-24 15:25:00,185.56,185.56,185.34,185.54,5408.0,182.6467,182.6467,182.4302,182.627,5408.0
2025-01-24 15:30:00,185.42,185.48,185.28,185.28,4576.0,182.5089,182.568,182.3711,182.3711,4576.0
2025-01-24 15:35:00,185.31,185.43,185.12,185.29,5660.0,182.4006,182.5187,182.2136,182.3809,5660.0
2025-01-24 15:40:00,185.21,185.37,185.21,185.29,4615.0,182.3022,182.4597,182.3022,182.3809,4615.0
2025-01-24 15:45:00,185.29,185.35,185.12,185.2,6202.0,182.3809,182.44,182.2136,182.2924,6202.0
2025-01-24 15:50:00,185.25,185.25,185.02,185.11,22876.0,182.3416,182.3416,182.1152,182.2038,22876.0
2025-01-24 15:55:00,185.11,185.22,184.89,185.02,78610.0,182.2038,182.312,181.9872,182.1152,78610.0
2025-01-27 09:30:00,190.0,192.18,190.0,192.0,85125.0,187.017,189.1628,187.017,188.9856,85125.0
2025-01-27 09:35:00,192.0,192.85,191.48,192.78,93845.0,188.9856,189.8223,188.4738,189.7534,93845.0
2025-01-27 09:40:00,192.7,192.83,191.35,191.35,46176.0,189.6746,189.8026,188.3458,188.3458,46176.0
2025-01-27 09:45:00,191.23,191.83,190.11,190.24,50541.0,188.2277,188.8183,187.1253,187.2532,50541.0
2025-01-27 09:50:00,190.59,190.59,189.52,189.64,23482.0,187.5977,187.5977,186.5445,186.6627,23482.0
2025-01-27 09:55:00,189.64,189.64,188.7,189.05,25614.0,186.6627,186.6627,185.7374,186.0819,25614.0
2025-01-27 10:00:00,189.03,189.33,188.23,188.8,17474.0,186.0622,186.3575,185.2748,185.8358,17474.0
2025-01-27 10:05:00,188.72,188.72,188.17,188.33,12530.0,185.7571,185.7571,185.2157,185.3732,12530.0
2025-01-27 10:10:00,188.33,188.39,187.97,188.1,10412.0,185.3732,185.4323,185.0189,185.1468,10412.0
2025-01-27 10:15:00,187.99,189.07,187.99,188.92,24167.0,185.0386,186.1016,185.0386,185.954,24167.0
2025-01-27 10:20:00,189.06,189.43,188.96,189.3,19826.0,186.0918,186.4559,185.9933,186.328,19826.0
2025-01-27 10:25:00,189.29,189.6,189.02,189.2,24135.0,186.3181,186.6233,186.0524,186.2296,24135.0
2025-01-27 10:30:00,189.14,189.72,189.11,189.41,10034.0,186.1705,186.7414,186.141,186.4363,10034.0
2025-01-27 10:35:00,189.29,189.78,189.13,189.14,23472.0,186.3181,186.8005,186.1607,186.1705,23472.0
2025-01-27 10:40:00,189.25,189.28,188.67,188.75,15173.0,186.2788,186.3083,185.7079,185.7866,15173.0
2025-01-27 10:45:00,188.77,189.04,188.65,188.65,8400.0,185.8063,186.0721,185.6882,185.6882,8400.0
2025-01-27 10:50:00,188.81,188.97,188.58,188.83,21268.0,185.8457,186.0032,185.6193,185.8654,21268.0
2025-01-27 10:55:00,188.83,188.92,188.55,188.81,11020.0,185.8654,185.954,185.5898,185.8457,11020.0
2025-01-27 11:00:00,188.84,189.06,188.75,188.91,5855.0,185.8752,186.0918,185.7866,185.9441,5855.0
2025-01-27 11:05:00,188.9,189.46,188.83,189.18,8322.0,185.9343,186.4855,185.8654,186.2099,8322.0
2025-01-27 11:10:00,189.16,189.38,189.05,189.19,15228.0,186.1902,186.4067,186.0819,186.2197,15228.0
2025-01-27 11:15:00,189.2,189.34,189.05,189.23,12892.0,186.2296,186.3674,186.0819,186.2591,12892.0
2025-01-27 11:20:00,189.28,189.79,189.28,189.74,9323.0,186.3083,186.8103,186.3083,186.7611,9323.0
2025-01-27 11:25:00,189.65,190.29,189.63,190.14,33932.0,186.6725,187.3024,186.6528,187.1548,33932.0
2025-01-27 11:30:00,190.12,190.14,189.69,189.69,5374.0,187.1351,187.1548,186.7119,186.7119,5374.0
2025-01-27 11:35:00,189.68,190.26,189.5,190.04,30002.0,186.702,187.2729,186.5248,187.0564,30002.0
2025-01-27 11:40:00,190.04,190.26,189.92,190.26,6336.0,187.0564,187.2729,186.9383,187.2729,6336.0
2025-01-27 11:45:00,190.18,190.29,189.74,189.81,7854.0,187.1942,187.3024,186.7611,186.83,7854.0
2025-01-27 11:50:00,189.78,190.5,189.78,190.39,32287.0,186.8005,187.5091,186.8005,187.4009,32287.0
2025-01-27 11:55:00,190.39,190.41,190.13,190.2,39943.0,187.4009,187.4206,187.145,187.2139,39943.0
2025-01-27 12:00:00,190.23,190.23,189.49,189.63,12103.0,187.2434,187.2434,186.515,186.6528,12103.0
2025-01-27 12:05:00,189.63,189.69,189.29,189.49,5159.0,186.6528,186.7119,186.3181,186.515,5159.0
2025-01-27 12:10:00,189.43,189.94,189.4,189.81,8333.0,186.4559,186.9579,186.4264,186.83,8333.0
2025-01-27 12:15:00,189.81,189.95,189.78,189.87,6538.0,186.83,186.9678,186.8005,186.889,6538.0
2025-01-27 12:20:00,189.95,190.39,189.95,190.21,19537.0,186.9678,187.4009,186.9678,187.2237,19537.0
2025-01-27 12:25:00,190.25,190.59,190.19,190.45,10207.0,187.2631,187.5977,187.204,187.4599,10207.0
2025-01-27 12:30:00,190.45,190.54,190.22,190.22,7086.0,187.4599,187.5485,187.2335,187.2335,7086.0
2025-01-27 12:35:00,190.37,190.42,190.2,190.21,4865.0,187.3812,187.4304,187.2139,187.2237,4865.0
2025-01-27 12:40:00,190.32,190.32,190.01,190.12,87691.0,187.332,187.332,187.0268,187.1351,87691.0
2025-01-27 12:45:00,190.03,190.23,190.01,190.13,8188.0,187.0465,187.2434,187.0268,187.145,8188.0
2025-01-27 12:50:00,190.04,190.23,189.79,190.01,17349.0,187.0564,187.2434,186.8103,187.0268,17349.0
2025-01-27 12:55:00,190.06,190.12,189.83,189.88,31765.0,187.0761,187.1351,186.8497,186.8989,31765.0
2025-01-27 13:00:00,189.98,190.17,189.73,189.88,31100.0,186.9973,187.1843,186.7512,186.8989,31100.0
2025-01-27 13:05:00,190.02,190.66,189.99,190.47,46620.0,187.0367,187.6666,187.0072,187.4796,46620.0
2025-01-27 13:10:00,190.43,190.54,190.28,190.39,4501.0,187.4402,187.5485,187.2926,187.4009,4501.0
2025-01-27 13:15:00,190.28,190.71,190.28,190.69,10982.0,187.2926,187.7159,187.2926,187.6962,10982.0
2025-01-27 13:20:00,190.7,190.96,190.69,190.86,7830.0,187.706,187.9619,187.6962,187.8635,7830.0
2025-01-27 13:25:00,190.9,191.38,190.78,191.26,12388.0,187.9029,188.3753,187.7848,188.2572,12388.0
2025-01-27 13:30:00,191.25,191.37,191.14,191.22,7626.0,188.2474,188.3655,188.1391,188.2178,7626.0
2025-01-27 13:35:00,191.22,191.32,191.07,191.23,8732.0,188.2178,188.3163,188.0702,188.2277,8732.0
2025-01-27 13:40:00,191.36,191.76,191.2,191.52,45909.0,188.3556,188.7494,188.1982,188.5131,45909.0
2025-01-27 13:45:00,191.63,191.63,191.09,191.17,6332.0,188.6214,188.6214,188.0899,188.1686,6332.0
2025-01-27 13:50:00,191.33,191.33,190.53,191.04,27012.0,188.3261,188.3261,187.5387,188.0407,27012.0
2025-01-27 13:55:00,191.15,191.29,190.84,191.22,18058.0,188.1489,188.2867,187.8438,188.2178,18058.0
2025-01-27 14:00:00,191.26,191.47,191.17,191.44,9128.0,188.2572,188.4639,188.1686,188.4344,9128.0
2025-01-27 14:05:00,191.55,191.57,190.97,190.97,19678.0,188.5427,188.5624,187.9718,187.9718,19678.0
2025-01-27 14:10:00,191.04,191.11,190.89,191.05,13288.0,188.0407,188.1096,187.893,188.0505,13288.0
2025-01-27 14:15:00,191.05,191.65,190.96,191.53,17824.0,188.0505,188.6411,187.9619,188.523,17824.0
2025-01-27 14:20:00,191.58,191.76,191.45,191.69,9609.0,188.5722,188.7494,188.4442,188.6805,9609.0
2025-01-27 14:25:00,191.69,191.81,191.6,191.67,4899.0,188.6805,188.7986,188.5919,188.6608,4899.0
2025-01-27 14:30:00,191.65,191.8,191.55,191.77,11093.0,188.6411,188.7887,188.5427,188.7592,11093.0
2025-01-27 14:35:00,191.78,192.05,191.78,192.0,7451.0,188.7691,189.0348,188.7691,188.9856,7451.0
2025-01-27 14:40:00,192.0,192.09,191.93,192.03,7221.0,188.9856,189.0742,188.9167,189.0151,7221.0
2025-01-27 14:45:00,192.03,192.14,191.93,192.08,16260.0,189.0151,189.1234,188.9167,189.0643,16260.0
2025-01-27 14:50:00,192.0,192.15,191.82,191.88,14480.0,188.9856,189.1332,188.8084,188.8675,14480.0
2025-01-27 14:55:00,191.92,192.27,191.88,192.26,8389.0,188.9069,189.2514,188.8675,189.2415,8389.0
2025-01-27 15:00:00,192.1,192.18,191.86,191.86,8282.0,189.084,189.1628,188.8478,188.8478,8282.0
2025-01-27 15:05:00,191.84,191.89,191.53,191.55,6082.0,188.8281,188.8773,188.523,188.5427,6082.0
2025-01-27 15:10:00,191.58,191.71,191.42,191.62,8621.0,188.5722,188.7002,188.4147,188.6116,8621.0
2025-01-27 15:15:00,191.63,191.98,191.52,191.83,12221.0,188.6214,188.9659,188.5131,188.8183,12221.0
2025-01-27 15:20:00,191.9,192.23,191.9,192.21,9316.0,188.8872,189.212,188.8872,189.1923,9316.0
2025-01-27 15:25:00,192.2,192.39,191.98,192.13,12352.0,189.1825,189.3695,188.9659,189.1136,12352.0
2025-01-27 15:30:00,192.11,192.11,191.65,191.91,22025.0,189.0939,189.0939,188.6411,188.897,22025.0
2025-01-27 15:35:00,191.9,191.99,191.64,191.74,12485.0,188.8872,188.9758,188.6313,188.7297,12485.0
2025-01-27 15:40:00,191.79,192.06,191.71,191.72,11398.0,188.7789,189.0447,188.7002,188.71,11398.0
2025-01-27 15:45:00,191.71,191.86,191.54,191.63,15516.0,188.7002,188.8478,188.5328,188.6214,15516.0
2025-01-27 15:50:00,191.61,191.98,191.48,191.94,29506.0,188.6017,188.9659,188.4738,188.9265,29506.0
2025-01-27 15:55:00,191.98,192.31,191.91,192.04,159318.0,188.9659,189.2907,188.897,189.025,159318.0
2025-01-28 09:30:00,190.22,191.31,190.03,190.25,31599.0,187.2335,188.3064,187.0465,187.2631,31599.0
2025-01-28 09:35:00,190.67,191.21,189.78,190.39,12522.0,187.6765,188.208,186.8005,187.4009,12522.0
2025-01-28 09:40:00,190.55,190.58,190.21,190.27,10690.0,187.5584,187.5879,187.2237,187.2828,10690.0
2025-01-28 09:45:00,190.25,190.46,189.4,189.56,17557.0,187.2631,187.4698,186.4264,186.5839,17557.0
2025-01-28 09:50:00,189.75,189.91,189.26,189.91,8931.0,186.7709,186.9284,186.2886,186.9284,8931.0
2025-01-28 09:55:00,189.95,189.95,189.0,189.58,6898.0,186.9678,186.9678,186.0327,186.6036,6898.0
2025-01-28 10:00:00,189.67,189.68,188.77,188.78,12217.0,186.6922,186.702,185.8063,185.8162,12217.0
2025-01-28 10:05:00,188.77,188.85,188.49,188.73,11043.0,185.8063,185.8851,185.5307,185.7669,11043.0
2025-01-28 10:10:00,188.59,188.6,188.05,188.14,11202.0,185.6291,185.639,185.0976,185.1862,11202.0
2025-01-28 10:15:00,188.0,188.46,187.96,188.0,15938.0,185.0484,185.5012,185.009,185.0484,15938.0
2025-01-28 10:20:00,187.95,188.26,187.65,187.69,25507.0,184.9992,185.3043,184.7039,184.7433,25507.0
2025-01-28 10:25:00,187.7,187.7,187.19,187.22,16573.0,184.7531,184.7531,184.2511,184.2806,16573.0
2025-01-28 10:30:00,187.22,187.49,187.16,187.28,17673.0,184.2806,184.5464,184.2216,184.3397,17673.0
2025-01-28 10:35:00,187.37,187.96,187.2,187.91,28532.0,184.4283,185.009,184.261,184.9598,28532.0
2025-01-28 10:40:00,187.97,188.21,187.44,187.59,32307.0,185.0189,185.2551,184.4972,184.6448,32307.0
2025-01-28 10:45:00,187.62,187.83,187.4,187.65,15004.0,184.6744,184.8811,184.4578,184.7039,15004.0
2025-01-28 10:50:00,187.87,188.22,187.74,187.93,3452.0,184.9204,185.2649,184.7925,184.9795,3452.0
2025-01-28 10:55:00,188.08,188.08,187.75,187.76,6027.0,185.1271,185.1271,184.8023,184.8122,6027.0
2025-01-28 11:00:00,187.88,188.38,187.76,187.92,9446.0,184.9303,185.4224,184.8122,184.9697,9446.0
2025-01-28 11:05:00,187.97,187.97,187.62,187.86,4595.0,185.0189,185.0189,184.6744,184.9106,4595.0
2025-01-28 11:10:00,187.81,188.02,187.73,187.88,2907.0,184.8614,185.0681,184.7826,184.9303,2907.0
2025-01-28 11:15:00,187.74,187.87,187.58,187.58,9399.0,184.7925,184.9204,184.635,184.635,9399.0
2025-01-28 11:20:00,187.51,187.55,187.3,187.37,4907.0,184.5661,184.6055,184.3594,184.4283,4907.0
2025-01-28 11:25:00,187.47,187.57,187.12,187.21,19682.0,184.5267,184.6252,184.1822,184.2708,19682.0
2025-01-28 11:30:00,187.19,187.34,187.04,187.05,7491.0,184.2511,184.3988,184.1035,184.1133,7491.0
2025-01-28 11:35:00,187.21,187.23,186.88,187.19,7036.0,184.2708,184.2905,183.946,184.2511,7036.0
2025-01-28 11:40:00,187.23,187.57,187.02,187.57,10640.0,184.2905,184.6252,184.0838,184.6252,10640.0
2025-01-28 11:45:00,187.48,187.66,187.33,187.65,13949.0,184.5366,184.7137,184.3889,184.7039,13949.0
2025-01-28 11:50:00,187.68,187.81,187.53,187.6,3983.0,184.7334,184.8614,184.5858,184.6547,3983.0
2025-01-28 11:55:00,187.58,187.61,187.35,187.35,6551.0,184.635,184.6645,184.4086,184.4086,6551.0
2025-01-28 12:00:00,187.34,187.47,187.07,187.09,7081.0,184.3988,184.5267,184.133,184.1527,7081.0
2025-01-28 12:05:00,187.16,187.5,187.15,187.39,3549.0,184.2216,184.5562,184.2117,184.448,3549.0
2025-01-28 12:10:00,187.4,187.55,187.14,187.14,4700.0,184.4578,184.6055,184.2019,184.2019,4700.0
2025-01-28 12:15:00,187.13,187.36,187.13,187.31,4074.0,184.1921,184.4184,184.1921,184.3692,4074.0
2025-01-28 12:20:00,187.25,187.35,187.11,187.25,9141.0,184.3102,184.4086,184.1724,184.3102,9141.0
2025-01-28 12:25:00,187.21,187.49,187.2,187.41,7438.0,184.2708,184.5464,184.261,184.4677,7438.0
2025-01-28 12:30:00,187.49,187.7,187.46,187.56,8559.0,184.5464,184.7531,184.5169,184.6153,8559.0
2025-01-28 12:35:00,187.54,187.62,187.23,187.42,9884.0,184.5956,184.6744,184.2905,184.4775,9884.0
2025-01-28 12:40:00,187.16,187.27,187.16,187.27,2619.0,184.2216,184.3299,184.2216,184.3299,2619.0
2025-01-28 12:45:00,187.26,187.37,187.16,187.23,8164.0,184.32,184.4283,184.2216,184.2905,8164.0
2025-01-28 12:50:00,187.23,187.48,187.23,187.35,3734.0,184.2905,184.5366,184.2905,184.4086,3734.0
2025-01-28 12:55:00,187.35,187.56,187.3,187.38,8475.0,184.4086,184.6153,184.3594,184.4381,8475.0
2025-01-28 13:00:00,187.47,187.47,187.26,187.45,4431.0,184.5267,184.5267,184.32,184.507,4431.0
2025-01-28 13:05:00,187.45,187.51,187.29,187.36,6936.0,184.507,184.5661,184.3495,184.4184,6936.0
2025-01-28 13:10:00,187.39,187.71,187.37,187.5,4113.0,184.448,184.763,184.4283,184.5562,4113.0
2025-01-28 13:15:00,187.59,187.71,187.48,187.56,2105.0,184.6448,184.763,184.5366,184.6153,2105.0
2025-01-28 13:20:00,187.67,187.84,187.49,187.52,6037.0,184.7236,184.8909,184.5464,184.5759,6037.0
2025-01-28 13:25:00,187.51,187.6,187.43,187.44,2999.0,184.5661,184.6547,184.4873,184.4972,2999.0
2025-01-28 13:30:00,187.52,187.76,187.5,187.76,7102.0,184.5759,184.8122,184.5562,184.8122,7102.0
2025-01-28 13:35:00,187.79,187.9,187.64,187.65,6177.0,184.8417,184.95,184.6941,184.7039,6177.0
2025-01-28 13:40:00,187.59,187.61,187.44,187.52,1802.0,184.6448,184.6645,184.4972,184.5759,1802.0
2025-01-28 13:45:00,187.46,187.51,187.38,187.4,2242.0,184.5169,184.5661,184.4381,184.4578,2242.0
2025-01-28 13:50:00,187.51,187.56,187.41,187.41,3909.0,184.5661,184.6153,184.4677,184.4677,3909.0
2025-01-28 13:55:00,187.47,187.51,187.19,187.2,10442.0,184.5267,184.5661,184.2511,184.261,10442.0
2025-01-28 14:00:00,187.25,187.27,187.12,187.12,2610.0,184.3102,184.3299,184.1822,184.1822,2610.0
2025-01-28 14:05:00,187.15,187.16,186.9,187.1,7970.0,184.2117,184.2216,183.9657,184.1625,7970.0
2025-01-28 14:10:00,187.02,187.06,186.89,186.89,9249.0,184.0838,184.1232,183.9558,183.9558,9249.0
2025-01-28 14:15:00,186.88,186.9,186.6,186.6,12801.0,183.946,183.9657,183.6704,183.6704,12801.0
2025-01-28 14:20:00,186.59,186.75,186.59,186.64,5138.0,183.6605,183.818,183.6605,183.7098,5138.0
2025-01-28 14:25:00,186.62,186.64,186.5,186.52,3342.0,183.6901,183.7098,183.5719,183.5916,3342.0
2025-01-28 14:30:00,186.53,186.61,186.51,186.55,3348.0,183.6015,183.6802,183.5818,183.6212,3348.0
2025-01-28 14:35:00,186.5,186.56,186.3,186.34,2405.0,183.5719,183.631,183.3751,183.4145,2405.0
2025-01-28 14:40:00,186.21,186.38,186.17,186.34,8432.0,183.2865,183.4538,183.2471,183.4145,8432.0
2025-01-28 14:45:00,186.33,186.39,186.23,186.24,5681.0,183.4046,183.4637,183.3062,183.316,5681.0
2025-01-28 14:50:00,186.23,186.79,186.23,186.73,10669.0,183.3062,183.8574,183.3062,183.7983,10669.0
2025-01-28 14:55:00,186.75,186.84,186.68,186.7,4467.0,183.818,183.9066,183.7491,183.7688,4467.0
2025-01-28 15:00:00,186.69,187.07,186.61,186.97,3918.0,183.759,184.133,183.6802,184.0346,3918.0
2025-01-28 15:05:00,187.03,187.24,187.02,187.15,4055.0,184.0936,184.3003,184.0838,184.2117,4055.0
2025-01-28 15:10:00,187.23,187.43,187.23,187.39,9428.0,184.2905,184.4873,184.2905,184.448,9428.0
2025-01-28 15:15:00,187.37,187.65,187.35,187.65,10283.0,184.4283,184.7039,184.4086,184.7039,10283.0
2025-01-28 15:20:00,187.6,187.61,187.22,187.29,7548.0,184.6547,184.6645,184.2806,184.3495,7548.0
2025-01-28 15:25:00,187.3,187.44,187.14,187.14,8724.0,184.3594,184.4972,184.2019,184.2019,8724.0
2025-01-28 15:30:00,187.19,187.19,187.01,187.01,5469.0,184.2511,184.2511,184.0739,184.0739,5469.0
2025-01-28 15:35:00,187.05,187.05,186.67,186.84,10073.0,184.1133,184.1133,183.7393,183.9066,10073.0
2025-01-28 15:40:00,186.73,186.79,186.62,186.65,8291.0,183.7983,183.8574,183.6901,183.7196,8291.0
2025-01-28 15:45:00,186.65,186.93,186.64,186.71,25882.0,183.7196,183.9952,183.7098,183.7787,25882.0
2025-01-28 15:50:00,186.76,187.26,186.62,187.09,19409.0,183.8279,184.32,183.6901,184.1527,19409.0
2025-01-28 15:55:00,187.02,187.16,186.74,186.96,98204.0,184.0838,184.2216,183.8082,184.0247,98204.0
2025-01-29 09:30:00,186.84,187.79,185.98,187.13,29456.0,183.9066,184.8417,183.0601,184.1921,29456.0
2025-01-29 09:35:00,187.39,187.39,186.23,186.98,10642.0,184.448,184.448,183.3062,184.0444,10642.0
2025-01-29 09:40:00,187.22,187.26,186.74,186.95,2496.0,184.2806,184.32,183.8082,184.0149,2496.0
2025-01-29 09:45:00,186.95,187.23,186.47,186.48,5349.0,184.0149,184.2905,183.5424,183.5523,5349.0
2025-01-29 09:50:00,186.48,186.58,186.3,186.37,4976.0,183.5523,183.6507,183.3751,183.444,4976.0
2025-01-29 09:55:00,186.31,186.84,186.23,186.68,8962.0,183.3849,183.9066,183.3062,183.7491,8962.0
2025-01-29 10:00:00,186.54,186.8,186.46,186.58,11008.0,183.6113,183.8672,183.5326,183.6507,11008.0
2025-01-29 10:05:00,186.58,186.92,186.55,186.66,8628.0,183.6507,183.9854,183.6212,183.7294,8628.0
2025-01-29 10:10:00,186.68,186.75,186.48,186.5,5500.0,183.7491,183.818,183.5523,183.5719,5500.0
2025-01-29 10:15:00,186.52,186.71,186.35,186.49,4532.0,183.5916,183.7787,183.4243,183.5621,4532.0
2025-01-29 10:20:00,186.41,186.56,186.27,186.45,12627.0,183.4834,183.631,183.3456,183.5227,12627.0
2025-01-29 10:25:00,186.43,186.56,186.16,186.16,2547.0,183.503,183.631,183.2373,183.2373,2547.0
2025-01-29 10:30:00,186.09,186.39,186.09,186.32,1974.0,183.1684,183.4637,183.1684,183.3948,1974.0
2025-01-29 10:35:00,186.22,186.22,186.03,186.05,2568.0,183.2963,183.2963,183.1093,183.129,2568.0
2025-01-29 10:40:00,186.16,186.39,186.1,186.34,15040.0,183.2373,183.4637,183.1782,183.4145,15040.0
2025-01-29 10:45:00,186.21,186.21,185.72,185.9,3081.0,183.2865,183.2865,182.8042,182.9814,3081.0
2025-01-29 10:50:00,185.77,185.77,185.38,185.44,5296.0,182.8534,182.8534,182.4695,182.5286,5296.0
2025-01-29 10:55:00,185.43,185.73,185.35,185.7,12881.0,182.5187,182.814,182.44,182.7845,12881.0
2025-01-29 11:00:00,185.71,185.76,185.52,185.67,4652.0,182.7944,182.8436,182.6073,182.755,4652.0
2025-01-29 11:05:00,185.58,185.91,185.58,185.85,5884.0,182.6664,182.9912,182.6664,182.9322,5884.0
2025-01-29 11:10:00,185.85,185.93,185.51,185.52,8905.0,182.9322,183.0109,182.5975,182.6073,8905.0
2025-01-29 11:15:00,185.51,185.53,185.2,185.21,11360.0,182.5975,182.6172,182.2924,182.3022,11360.0
2025-01-29 11:20:00,185.08,185.39,185.08,185.38,8772.0,182.1742,182.4794,182.1742,182.4695,8772.0
2025-01-29 11:25:00,185.3,185.32,185.08,185.11,3757.0,182.3908,182.4105,182.1742,182.2038,3757.0
2025-01-29 11:30:00,185.17,185.28,185.08,185.18,3780.0,182.2628,182.3711,182.1742,182.2727,3780.0
2025-01-29 11:35:00,185.18,185.28,185.1,185.15,3500.0,182.2727,182.3711,182.1939,182.2431,3500.0
2025-01-29 11:40:00,185.16,185.43,185.12,185.32,9106.0,182.253,182.5187,182.2136,182.4105,9106.0
2025-01-29 11:45:00,185.27,185.37,184.93,184.93,10643.0,182.3613,182.4597,182.0266,182.0266,10643.0
2025-01-29 11:50:00,185.0,185.07,184.67,184.78,13296.0,182.0955,182.1644,181.7707,181.879,13296.0
2025-01-29 11:55:00,184.78,184.9,184.56,184.56,10064.0,181.879,181.9971,181.6624,181.6624,10064.0
2025-01-29 12:00:00,184.69,184.71,184.57,184.57,7294.0,181.7904,181.8101,181.6723,181.6723,7294.0
2025-01-29 12:05:00,184.64,184.72,184.4,184.67,9547.0,181.7412,181.8199,181.5049,181.7707,9547.0
2025-01-29 12:10:00,184.67,184.91,184.66,184.82,6058.0,181.7707,182.0069,181.7608,181.9183,6058.0
2025-01-29 12:15:00,184.78,184.91,184.78,184.88,2302.0,181.879,182.0069,181.879,181.9774,2302.0
2025-01-29 12:20:00,184.96,185.01,184.81,184.87,4677.0,182.0561,182.1053,181.9085,181.9675,4677.0
2025-01-29 12:25:00,184.91,184.91,184.7,184.72,5942.0,182.0069,182.0069,181.8002,181.8199,5942.0
2025-01-29 12:30:00,184.69,185.01,184.67,184.72,13274.0,181.7904,182.1053,181.7707,181.8199,13274.0
2025-01-29 12:35:00,184.76,184.78,184.65,184.72,3327.0,181.8593,181.879,181.751,181.8199,3327.0
2025-01-29 12:40:00,184.72,184.72,184.61,184.61,3177.0,181.8199,181.8199,181.7116,181.7116,3177.0
2025-01-29 12:45:00,184.68,184.77,184.62,184.63,7554.0,181.7805,181.8691,181.7215,181.7313,7554.0
2025-01-29 12:50:00,184.78,184.99,184.63,184.93,16718.0,181.879,182.0857,181.7313,182.0266,16718.0
2025-01-29 12:55:00,184.99,185.25,184.85,185.14,4731.0,182.0857,182.3416,181.9479,182.2333,4731.0
2025-01-29 13:00:00,185.2,185.32,185.01,185.21,10473.0,182.2924,182.4105,182.1053,182.3022,10473.0
2025-01-29 13:05:00,185.22,185.5,185.12,185.38,6625.0,182.312,182.5876,182.2136,182.4695,6625.0
2025-01-29 13:10:00,185.49,185.5,185.26,185.34,5406.0,182.5778,182.5876,182.3514,182.4302,5406.0
2025-01-29 13:15:00,185.37,185.48,185.26,185.3,2382.0,182.4597,182.568,182.3514,182.3908,2382.0
2025-01-29 13:20:00,185.48,185.53,185.3,185.36,11611.0,182.568,182.6172,182.3908,182.4498,11611.0
2025-01-29 13:25:00,185.35,185.6,185.33,185.55,12269.0,182.44,182.6861,182.4203,182.6369,12269.0
2025-01-29 13:30:00,185.59,185.71,185.52,185.62,2610.0,182.6762,182.7944,182.6073,182.7058,2610.0
2025-01-29 13:35:00,185.64,185.64,185.5,185.5,3014.0,182.7255,182.7255,182.5876,182.5876,3014.0
2025-01-29 13:40:00,185.51,185.57,185.42,185.42,3200.0,182.5975,182.6566,182.5089,182.5089,3200.0
2025-01-29 13:45:00,185.43,185.57,185.39,185.56,4030.0,182.5187,182.6566,182.4794,182.6467,4030.0
2025-01-29 13:50:00,185.53,185.54,185.41,185.41,2903.0,182.6172,182.627,182.4991,182.4991,2903.0
2025-01-29 13:55:00,185.38,185.38,185.21,185.21,2019.0,182.4695,182.4695,182.3022,182.3022,2019.0
2025-01-29 14:00:00,185.19,185.19,184.38,184.39,5373.0,182.2825,182.2825,181.4852,181.4951,5373.0
2025-01-29 14:05:00,184.39,184.44,184.1,184.2,9617.0,181.4951,181.5443,181.2096,181.3081,9617.0
2025-01-29 14:10:00,184.1,184.22,184.0,184.05,7925.0,181.2096,181.3277,181.1112,181.1604,7925.0
2025-01-29 14:15:00,184.03,184.09,183.73,183.78,4348.0,181.1407,181.1998,180.8454,180.8947,4348.0
2025-01-29 14:20:00,183.68,183.68,183.28,183.37,7365.0,180.7962,180.7962,180.4025,180.4911,7365.0
2025-01-29 14:25:00,183.28,183.39,183.23,183.34,6822.0,180.4025,180.5108,180.3533,180.4616,6822.0
2025-01-29 14:30:00,183.31,183.62,183.12,183.61,11286.0,180.432,180.7372,180.245,180.7273,11286.0
2025-01-29 14:35:00,183.58,183.88,183.32,183.59,9591.0,180.6978,180.9931,180.4419,180.7076,9591.0
2025-01-29 14:40:00,183.71,184.4,183.64,183.64,17792.0,180.8258,181.5049,180.7569,180.7569,17792.0
2025-01-29 14:45:00,183.76,184.26,183.69,184.12,10362.0,180.875,181.3671,180.8061,181.2293,10362.0
2025-01-29 14:50:00,184.07,184.59,184.03,184.48,34285.0,181.1801,181.6919,181.1407,181.5837,34285.0
2025-01-29 14:55:00,184.47,184.51,184.04,184.16,7018.0,181.5738,181.6132,181.1506,181.2687,7018.0
2025-01-29 15:00:00,184.12,184.43,184.0,184.39,11685.0,181.2293,181.5344,181.1112,181.4951,11685.0
2025-01-29 15:05:00,184.23,184.62,184.21,184.53,8657.0,181.3376,181.7215,181.3179,181.6329,8657.0
2025-01-29 15:10:00,184.65,184.91,184.38,184.64,47655.0,181.751,182.0069,181.4852,181.7412,47655.0
2025-01-29 15:15:00,184.65,184.65,183.95,184.22,7452.0,181.751,181.751,181.062,181.3277,7452.0
2025-01-29 15:20:00,184.22,184.59,184.22,184.59,5809.0,181.3277,181.6919,181.3277,181.6919,5809.0
2025-01-29 15:25:00,184.56,184.71,184.39,184.44,8980.0,181.6624,181.8101,181.4951,181.5443,8980.0
2025-01-29 15:30:00,184.33,184.43,184.21,184.29,7748.0,181.436,181.5344,181.3179,181.3966,7748.0
2025-01-29 15:35:00,184.28,184.5,183.81,184.23,18491.0,181.3868,181.6033,180.9242,181.3376,18491.0
2025-01-29 15:40:00,184.26,184.92,184.24,184.55,42278.0,181.3671,182.0168,181.3474,181.6526,42278.0
2025-01-29 15:45:00,184.5,184.6,184.06,184.32,20653.0,181.6033,181.7018,181.1703,181.4262,20653.0
2025-01-29 15:50:00,184.31,184.5,184.03,184.05,23715.0,181.4163,181.6033,181.1407,181.1604,23715.0
2025-01-29 15:55:00,184.03,184.2,183.54,183.64,108822.0,181.1407,181.3081,180.6584,180.7569,108822.0
2025-01-30 09:30:00,186.23,186.54,184.43,186.28,35789.0,183.3062,183.6113,181.5344,183.3554,35789.0
2025-01-30 09:35:00,186.46,186.7,186.14,186.24,9392.0,183.5326,183.7688,183.2176,183.316,9392.0
2025-01-30 09:40:00,186.33,186.51,185.43,185.73,5433.0,183.4046,183.5818,182.5187,182.814,5433.0
2025-01-30 09:45:00,185.8,185.94,184.93,184.94,17704.0,182.8829,183.0207,182.0266,182.0364,17704.0
2025-01-30 09:50:00,184.93,185.35,184.55,185.3,9530.0,182.0266,182.44,181.6526,182.3908,9530.0
2025-01-30 09:55:00,185.19,185.33,184.81,184.82,5112.0,182.2825,182.4203,181.9085,181.9183,5112.0
2025-01-30 10:00:00,185.04,185.12,184.69,184.69,9510.0,182.1349,182.2136,181.7904,181.7904,9510.0
2025-01-30 10:05:00,185.04,185.21,184.68,184.78,15013.0,182.1349,182.3022,181.7805,181.879,15013.0
2025-01-30 10:10:00,184.85,185.03,184.6,185.01,8862.0,181.9479,182.125,181.7018,182.1053,8862.0
2025-01-30 10:15:00,185.02,185.34,184.93,185.14,12428.0,182.1152,182.4302,182.0266,182.2333,12428.0
2025-01-30 10:20:00,185.14,185.61,185.13,185.26,13570.0,182.2333,182.6959,182.2235,182.3514,13570.0
2025-01-30 10:25:00,185.3,185.56,185.1,185.29,7624.0,182.3908,182.6467,182.1939,182.3809,7624.0
2025-01-30 10:30:00,185.12,185.57,185.0,185.57,3594.0,182.2136,182.6566,182.0955,182.6566,3594.0
2025-01-30 10:35:00,185.52,185.99,185.45,185.85,10674.0,182.6073,183.07,182.5384,182.9322,10674.0
2025-01-30 10:40:00,185.88,186.11,185.77,186.08,9876.0,182.9617,183.1881,182.8534,183.1585,9876.0
2025-01-30 10:45:00,186.08,186.13,185.8,185.98,6450.0,183.1585,183.2078,182.8829,183.0601,6450.0
2025-01-30 10:50:00,185.95,186.56,185.95,186.4,13847.0,183.0306,183.631,183.0306,183.4735,13847.0
2025-01-30 10:55:00,186.36,186.36,186.03,186.18,5868.0,183.4341,183.4341,183.1093,183.257,5868.0
2025-01-30 11:00:00,186.21,186.36,186.09,186.23,4033.0,183.2865,183.4341,183.1684,183.3062,4033.0
2025-01-30 11:05:00,186.14,186.42,186.01,186.42,11054.0,183.2176,183.4932,183.0896,183.4932,11054.0
2025-01-30 11:10:00,186.42,186.47,186.23,186.39,6692.0,183.4932,183.5424,183.3062,183.4637,6692.0
2025-01-30 11:15:00,186.39,186.5,186.06,186.17,10895.0,183.4637,183.5719,183.1389,183.2471,10895.0
2025-01-30 11:20:00,186.17,186.17,185.87,185.91,4620.0,183.2471,183.2471,182.9518,182.9912,4620.0
2025-01-30 11:25:00,185.91,186.01,185.83,185.97,5349.0,182.9912,183.0896,182.9125,183.0503,5349.0
2025-01-30 11:30:00,186.0,186.0,185.76,185.89,4601.0,183.0798,183.0798,182.8436,182.9715,4601.0
2025-01-30 11:35:00,185.89,186.27,185.89,186.06,5398.0,182.9715,183.3456,182.9715,183.1389,5398.0
2025-01-30 11:40:00,186.14,186.2,186.02,186.2,5152.0,183.2176,183.2767,183.0995,183.2767,5152.0
2025-01-30 11:45:00,186.1,186.15,185.92,185.95,7746.0,183.1782,183.2274,183.0011,183.0306,7746.0
2025-01-30 11:50:00,186.03,186.03,185.76,185.98,4132.0,183.1093,183.1093,182.8436,183.0601,4132.0
2025-01-30 11:55:00,186.03,186.2,185.76,185.84,7774.0,183.1093,183.2767,182.8436,182.9223,7774.0
2025-01-30 12:00:00,185.76,185.91,185.76,185.84,5143.0,182.8436,182.9912,182.8436,182.9223,5143.0
2025-01-30 12:05:00,185.84,185.91,185.65,185.65,5180.0,182.9223,182.9912,182.7353,182.7353,5180.0
2025-01-30 12:10:00,185.7,185.71,185.46,185.59,3451.0,182.7845,182.7944,182.5483,182.6762,3451.0
2025-01-30 12:15:00,185.47,185.78,185.46,185.61,8552.0,182.5581,182.8633,182.5483,182.6959,8552.0
2025-01-30 12:20:00,185.62,185.74,185.53,185.62,4767.0,182.7058,182.8239,182.6172,182.7058,4767.0
2025-01-30 12:25:00,185.75,185.76,185.26,185.33,5851.0,182.8337,182.8436,182.3514,182.4203,5851.0
2025-01-30 12:30:00,185.41,185.61,185.41,185.58,1720.0,182.4991,182.6959,182.4991,182.6664,1720.0
2025-01-30 12:35:00,185.63,185.93,185.63,185.93,5016.0,182.7156,183.0109,182.7156,183.0109,5016.0
2025-01-30 12:40:00,185.88,185.92,185.76,185.84,9959.0,182.9617,183.0011,182.8436,182.9223,9959.0
2025-01-30 12:45:00,185.79,185.93,185.76,185.81,19654.0,182.8731,183.0109,182.8436,182.8928,19654.0
2025-01-30 12:50:00,185.91,185.98,185.66,185.74,7633.0,182.9912,183.0601,182.7451,182.8239,7633.0
2025-01-30 12:55:00,185.62,185.78,185.62,185.63,1673.0,182.7058,182.8633,182.7058,182.7156,1673.0
2025-01-30 13:00:00,185.64,185.81,185.63,185.72,11906.0,182.7255,182.8928,182.7156,182.8042,11906.0
2025-01-30 13:05:00,185.81,186.13,185.81,186.09,3140.0,182.8928,183.2078,182.8928,183.1684,3140.0
2025-01-30 13:10:00,186.09,186.34,186.09,186.27,1595.0,183.1684,183.4145,183.1684,183.3456,1595.0
2025-01-30 13:15:00,186.39,186.49,186.28,186.37,3888.0,183.4637,183.5621,183.3554,183.444,3888.0
2025-01-30 13:20:00,186.48,186.6,186.48,186.53,3663.0,183.5523,183.6704,183.5523,183.6015,3663.0
2025-01-30 13:25:00,186.53,186.66,186.49,186.65,3775.0,183.6015,183.7294,183.5621,183.7196,3775.0
2025-01-30 13:30:00,186.64,186.99,186.64,186.99,5096.0,183.7098,184.0543,183.7098,184.0543,5096.0
2025-01-30 13:35:00,186.94,187.2,186.91,187.2,5914.0,184.005,184.261,183.9755,184.261,5914.0
2025-01-30 13:40:00,187.19,187.31,186.91,186.93,3946.0,184.2511,184.3692,183.9755,183.9952,3946.0
2025-01-30 13:45:00,186.96,187.23,186.96,187.23,1774.0,184.0247,184.2905,184.0247,184.2905,1774.0
2025-01-30 13:50:00,187.18,187.25,187.11,187.16,2165.0,184.2413,184.3102,184.1724,184.2216,2165.0
2025-01-30 13:55:00,187.25,187.25,186.72,186.72,6835.0,184.3102,184.3102,183.7885,183.7885,6835.0
2025-01-30 14:00:00,186.75,186.84,186.71,186.84,2653.0,183.818,183.9066,183.7787,183.9066,2653.0
2025-01-30 14:05:00,186.77,186.81,186.7,186.77,6456.0,183.8377,183.8771,183.7688,183.8377,6456.0
2025-01-30 14:10:00,186.77,186.97,186.76,186.9,7844.0,183.8377,184.0346,183.8279,183.9657,7844.0
2025-01-30 14:15:00,186.93,186.93,186.62,186.62,2860.0,183.9952,183.9952,183.6901,183.6901,2860.0
2025-01-30 14:20:00,186.59,186.74,186.5,186.56,4325.0,183.6605,183.8082,183.5719,183.631,4325.0
2025-01-30 14:25:00,186.53,186.79,186.5,186.78,2860.0,183.6015,183.8574,183.5719,183.8476,2860.0
2025-01-30 14:30:00,186.7,186.7,186.52,186.52,4162.0,183.7688,183.7688,183.5916,183.5916,4162.0
2025-01-30 14:35:00,186.59,186.59,186.41,186.45,6660.0,183.6605,183.6605,183.4834,183.5227,6660.0
2025-01-30 14:40:00,186.45,186.48,186.4,186.46,5734.0,183.5227,183.5523,183.4735,183.5326,5734.0
2025-01-30 14:45:00,186.45,186.57,186.42,186.52,7775.0,183.5227,183.6409,183.4932,183.5916,7775.0
2025-01-30 14:50:00,186.56,186.71,186.39,186.46,10125.0,183.631,183.7787,183.4637,183.5326,10125.0
2025-01-30 14:55:00,186.46,186.5,186.27,186.33,7570.0,183.5326,183.5719,183.3456,183.4046,7570.0
2025-01-30 15:00:00,186.31,186.34,186.22,186.28,4681.0,183.3849,183.4145,183.2963,183.3554,4681.0
2025-01-30 15:05:00,186.24,186.24,186.0,186.06,7080.0,183.316,183.316,183.0798,183.1389,7080.0
2025-01-30 15:10:00,186.03,186.1,186.01,186.04,6649.0,183.1093,183.1782,183.0896,183.1192,6649.0
2025-01-30 15:15:00,186.08,186.15,185.89,185.91,7193.0,183.1585,183.2274,182.9715,182.9912,7193.0
2025-01-30 15:20:00,185.92,186.13,185.92,186.07,7042.0,183.0011,183.2078,183.0011,183.1487,7042.0
2025-01-30 15:25:00,186.13,186.17,186.01,186.05,5019.0,183.2078,183.2471,183.0896,183.129,5019.0
2025-01-30 15:30:00,186.01,186.06,185.87,185.87,9797.0,183.0896,183.1389,182.9518,182.9518,9797.0
2025-01-30 15:35:00,185.87,185.87,185.0,185.09,11191.0,182.9518,182.9518,182.0955,182.1841,11191.0
2025-01-30 15:40:00,185.01,185.01,184.05,184.11,16452.0,182.1053,182.1053,181.1604,181.2195,16452.0
2025-01-30 15:45:00,184.22,185.04,184.16,184.99,16636.0,181.3277,182.1349,181.2687,182.0857,16636.0
2025-01-30 15:50:00,185.45,185.8,185.44,185.53,28204.0,182.5384,182.8829,182.5286,182.6172,28204.0
2025-01-30 15:55:00,185.64,185.99,185.53,185.83,75888.0,182.7255,183.07,182.6172,182.9125,75888.0
2025-01-31 09:30:00,185.28,185.95,184.83,185.55,18618.0,182.3711,183.0306,181.9282,182.6369,18618.0
2025-01-31 09:35:00,185.61,186.01,185.48,185.94,4496.0,182.6959,183.0896,182.568,183.0207,4496.0
2025-01-31 09:40:00,185.8,186.23,185.62,185.88,5898.0,182.8829,183.3062,182.7058,182.9617,5898.0
2025-01-31 09:45:00,185.89,186.13,185.81,185.94,7204.0,182.9715,183.2078,182.8928,183.0207,7204.0
2025-01-31 09:50:00,185.94,186.4,185.81,186.2,9519.0,183.0207,183.4735,182.8928,183.2767,9519.0
2025-01-31 09:55:00,186.2,186.34,185.93,185.96,7644.0,183.2767,183.4145,183.0109,183.0404,7644.0
2025-01-31 10:00:00,186.13,186.65,185.89,186.56,10876.0,183.2078,183.7196,182.9715,183.631,10876.0
2025-01-31 10:05:00,186.59,186.64,186.31,186.45,15457.0,183.6605,183.7098,183.3849,183.5227,15457.0
2025-01-31 10:10:00,186.45,186.82,186.25,186.82,13273.0,183.5227,183.8869,183.3259,183.8869,13273.0
2025-01-31 10:15:00,186.58,186.82,186.4,186.58,3466.0,183.6507,183.8869,183.4735,183.6507,3466.0
2025-01-31 10:20:00,186.68,187.16,186.51,187.15,8347.0,183.7491,184.2216,183.5818,184.2117,8347.0
2025-01-31 10:25:00,186.99,187.27,186.95,187.14,16391.0,184.0543,184.3299,184.0149,184.2019,16391.0
2025-01-31 10:30:00,187.2,187.41,187.1,187.41,8506.0,184.261,184.4677,184.1625,184.4677,8506.0
2025-01-31 10:35:00,187.4,187.63,187.26,187.53,12033.0,184.4578,184.6842,184.32,184.5858,12033.0
2025-01-31 10:40:00,187.56,187.63,187.12,187.16,9052.0,184.6153,184.6842,184.1822,184.2216,9052.0
2025-01-31 10:45:00,187.02,187.22,187.02,187.22,3156.0,184.0838,184.2806,184.0838,184.2806,3156.0
2025-01-31 10:50:00,187.24,187.33,186.94,187.03,7037.0,184.3003,184.3889,184.005,184.0936,7037.0
2025-01-31 10:55:00,187.03,187.04,186.77,186.88,5551.0,184.0936,184.1035,183.8377,183.946,5551.0
2025-01-31 11:00:00,186.96,187.08,186.81,186.81,9079.0,184.0247,184.1428,183.8771,183.8771,9079.0
2025-01-31 11:05:00,186.81,186.92,186.66,186.92,5377.0,183.8771,183.9854,183.7294,183.9854,5377.0
2025-01-31 11:10:00,186.84,187.13,186.68,186.69,7845.0,183.9066,184.1921,183.7491,183.759,7845.0
2025-01-31 11:15:00,186.55,186.68,186.38,186.38,3179.0,183.6212,183.7491,183.4538,183.4538,3179.0
2025-01-31 11:20:00,186.61,186.74,186.49,186.57,10176.0,183.6802,183.8082,183.5621,183.6409,10176.0
2025-01-31 11:25:00,186.51,186.85,186.51,186.65,10727.0,183.5818,183.9165,183.5818,183.7196,10727.0
2025-01-31 11:30:00,186.6,186.74,186.33,186.47,6430.0,183.6704,183.8082,183.4046,183.5424,6430.0
2025-01-31 11:35:00,186.44,186.95,186.44,186.91,8054.0,183.5129,184.0149,183.5129,183.9755,8054.0
2025-01-31 11:40:00,186.96,186.99,186.67,186.8,5983.0,184.0247,184.0543,183.7393,183.8672,5983.0
2025-01-31 11:45:00,186.75,186.82,186.37,186.52,3762.0,183.818,183.8869,183.444,183.5916,3762.0
2025-01-31 11:50:00,186.44,186.56,186.35,186.44,12215.0,183.5129,183.631,183.4243,183.5129,12215.0
2025-01-31 11:55:00,186.46,186.65,186.44,186.54,5258.0,183.5326,183.7196,183.5129,183.6113,5258.0
2025-01-31 12:00:00,186.58,186.65,186.45,186.56,5069.0,183.6507,183.7196,183.5227,183.631,5069.0
2025-01-31 12:05:00,186.59,186.65,186.26,186.44,8875.0,183.6605,183.7196,183.3357,183.5129,8875.0
2025-01-31 12:10:00,186.28,186.29,185.87,185.9,3969.0,183.3554,183.3652,182.9518,182.9814,3969.0
2025-01-31 12:15:00,185.79,186.67,185.79,186.66,15482.0,182.8731,183.7393,182.8731,183.7294,15482.0
2025-01-31 12:20:00,186.67,186.9,186.61,186.9,9537.0,183.7393,183.9657,183.6802,183.9657,9537.0
2025-01-31 12:25:00,186.9,186.9,186.74,186.78,12416.0,183.9657,183.9657,183.8082,183.8476,12416.0
2025-01-31 12:30:00,186.78,186.9,186.73,186.9,8033.0,183.8476,183.9657,183.7983,183.9657,8033.0
2025-01-31 12:35:00,186.97,187.08,186.84,187.07,9150.0,184.0346,184.1428,183.9066,184.133,9150.0
2025-01-31 12:40:00,187.07,187.2,186.79,186.96,27976.0,184.133,184.261,183.8574,184.0247,27976.0
2025-01-31 12:45:00,186.96,187.2,186.83,186.92,8865.0,184.0247,184.261,183.8968,183.9854,8865.0
2025-01-31 12:50:00,186.96,186.96,186.67,186.85,5935.0,184.0247,184.0247,183.7393,183.9165,5935.0
2025-01-31 12:55:00,186.89,186.89,186.55,186.64,6632.0,183.9558,183.9558,183.6212,183.7098,6632.0
2025-01-31 13:00:00,186.64,186.73,186.62,186.62,2893.0,183.7098,183.7983,183.6901,183.6901,2893.0
2025-01-31 13:05:00,186.67,186.73,186.61,186.68,6885.0,183.7393,183.7983,183.6802,183.7491,6885.0
2025-01-31 13:10:00,186.72,186.74,186.54,186.54,6650.0,183.7885,183.8082,183.6113,183.6113,6650.0
2025-01-31 13:15:00,186.58,186.63,186.4,186.41,5117.0,183.6507,183.6999,183.4735,183.4834,5117.0
2025-01-31 13:20:00,186.39,186.43,186.15,186.2,6084.0,183.4637,183.503,183.2274,183.2767,6084.0
2025-01-31 13:25:00,186.28,186.28,185.9,185.98,4257.0,183.3554,183.3554,182.9814,183.0601,4257.0
2025-01-31 13:30:00,185.91,186.0,185.66,185.66,7623.0,182.9912,183.0798,182.7451,182.7451,7623.0
2025-01-31 13:35:00,185.78,185.78,185.21,185.24,7307.0,182.8633,182.8633,182.3022,182.3317,7307.0
2025-01-31 13:40:00,185.34,185.37,185.18,185.18,4864.0,182.4302,182.4597,182.2727,182.2727,4864.0
2025-01-31 13:45:00,185.29,185.5,185.21,185.5,3958.0,182.3809,182.5876,182.3022,182.5876,3958.0
2025-01-31 13:50:00,185.4,185.41,185.23,185.24,3882.0,182.4892,182.4991,182.3219,182.3317,3882.0
2025-01-31 13:55:00,185.33,185.33,185.0,185.03,5889.0,182.4203,182.4203,182.0955,182.125,5889.0
2025-01-31 14:00:00,185.1,185.12,184.91,184.98,2731.0,182.1939,182.2136,182.0069,182.0758,2731.0
2025-01-31 14:05:00,184.93,184.97,184.7,184.75,11983.0,182.0266,182.066,181.8002,181.8494,11983.0
2025-01-31 14:10:00,184.71,184.9,184.58,184.58,9970.0,181.8101,181.9971,181.6821,181.6821,9970.0
2025-01-31 14:15:00,184.66,184.72,184.34,184.5,9826.0,181.7608,181.8199,181.4459,181.6033,9826.0
2025-01-31 14:20:00,184.53,184.66,184.41,184.57,5656.0,181.6329,181.7608,181.5148,181.6723,5656.0
2025-01-31 14:25:00,184.5,184.83,184.39,184.73,8585.0,181.6033,181.9282,181.4951,181.8297,8585.0
2025-01-31 14:30:00,184.74,185.2,184.74,185.2,23105.0,181.8396,182.2924,181.8396,182.2924,23105.0
2025-01-31 14:35:00,185.22,185.25,184.72,184.84,9899.0,182.312,182.3416,181.8199,181.938,9899.0
2025-01-31 14:40:00,184.94,185.04,184.69,184.71,7687.0,182.0364,182.1349,181.7904,181.8101,7687.0
2025-01-31 14:45:00,184.74,185.03,184.72,185.03,5007.0,181.8396,182.125,181.8199,182.125,5007.0
2025-01-31 14:50:00,184.84,185.14,184.81,185.14,6842.0,181.938,182.2333,181.9085,182.2333,6842.0
2025-01-31 14:55:00,185.17,185.17,184.96,185.06,4179.0,182.2628,182.2628,182.0561,182.1546,4179.0
2025-01-31 15:00:00,185.01,185.01,184.64,184.65,5036.0,182.1053,182.1053,181.7412,181.751,5036.0
2025-01-31 15:05:00,184.81,184.81,184.55,184.65,10098.0,181.9085,181.9085,181.6526,181.751,10098.0
2025-01-31 15:10:00,184.58,185.11,184.5,184.92,15984.0,181.6821,182.2038,181.6033,182.0168,15984.0
2025-01-31 15:15:00,184.91,185.12,184.83,185.11,7991.0,182.0069,182.2136,181.9282,182.2038,7991.0
2025-01-31 15:20:00,185.08,185.16,184.89,185.04,8669.0,182.1742,182.253,181.9872,182.1349,8669.0
2025-01-31 15:25:00,185.12,185.12,184.8,184.97,21587.0,182.2136,182.2136,181.8986,182.066,21587.0
2025-01-31 15:30:00,184.99,185.06,184.69,184.88,4667.0,182.0857,182.1546,181.7904,181.9774,4667.0
2025-01-31 15:35:00,184.86,184.9,184.68,184.77,5936.0,181.9577,181.9971,181.7805,181.8691,5936.0
2025-01-31 15:40:00,184.71,184.97,184.71,184.85,9347.0,181.8101,182.066,181.8101,181.9479,9347.0
2025-01-31 15:45:00,184.86,185.04,184.83,185.02,12759.0,181.9577,182.1349,181.9282,182.1152,12759.0
2025-01-31 15:50:00,185.09,185.35,184.93,184.94,14226.0,182.1841,182.44,182.0266,182.0364,14226.0
2025-01-31 15:55:00,184.9,185.12,184.83,184.99,61847.0,181.9971,182.2136,181.9282,182.0857,61847.0
2025-02-03 09:30:00,184.82,185.67,184.3,184.68,47682.0,181.9183,182.755,181.4065,181.7805,47682.0
2025-02-03 09:35:00,184.48,184.57,183.3,183.6,12992.0,181.5837,181.6723,180.4222,180.7175,12992.0
2025-02-03 09:40:00,183.48,183.59,182.17,182.18,18403.0,180.5994,180.7076,179.3099,179.3198,18403.0
2025-02-03 09:45:00,182.34,183.21,182.22,183.15,12882.0,179.4773,180.3336,179.3591,180.2745,12882.0
2025-02-03 09:50:00,182.87,183.39,182.69,182.81,8592.0,179.9989,180.5108,179.8218,179.9399,8592.0
2025-02-03 09:55:00,182.68,183.13,182.16,182.42,6018.0,179.8119,180.2549,179.3001,179.556,6018.0
2025-02-03 10:00:00,182.42,183.46,182.15,182.76,27231.0,179.556,180.5797,179.2902,179.8907,27231.0
2025-02-03 10:05:00,182.98,183.38,182.79,183.26,12863.0,180.1072,180.5009,179.9202,180.3828,12863.0
2025-02-03 10:10:00,183.33,184.05,182.85,183.73,24724.0,180.4517,181.1604,179.9793,180.8454,24724.0
2025-02-03 10:15:00,183.62,184.48,183.61,184.4,13511.0,180.7372,181.5837,180.7273,181.5049,13511.0
2025-02-03 10:20:00,184.31,185.57,184.17,185.42,71970.0,181.4163,182.6566,181.2785,182.5089,71970.0
2025-02-03 10:25:00,185.47,185.77,185.3,185.58,21025.0,182.5581,182.8534,182.3908,182.6664,21025.0
2025-02-03 10:30:00,185.67,185.68,184.72,184.83,9245.0,182.755,182.7648,181.8199,181.9282,9245.0
2025-02-03 10:35:00,184.96,185.17,184.69,185.03,7828.0,182.0561,182.2628,181.7904,182.125,7828.0
2025-02-03 10:40:00,184.82,185.26,184.6,185.23,5871.0,181.9183,182.3514,181.7018,182.3219,5871.0
2025-02-03 10:45:00,185.1,185.26,184.9,185.04,4842.0,182.1939,182.3514,181.9971,182.1349,4842.0
2025-02-03 10:50:00,185.23,185.33,184.75,184.76,3914.0,182.3219,182.4203,181.8494,181.8593,3914.0
2025-02-03 10:55:00,185.08,185.2,184.78,184.83,8730.0,182.1742,182.2924,181.879,181.9282,8730.0
2025-02-03 11:00:00,184.65,184.73,184.25,184.41,11544.0,181.751,181.8297,181.3573,181.5148,11544.0
2025-02-03 11:05:00,184.29,184.71,184.12,184.68,5655.0,181.3966,181.8101,181.2293,181.7805,5655.0
2025-02-03 11:10:00,184.81,185.48,184.74,185.42,6284.0,181.9085,182.568,181.8396,182.5089,6284.0
2025-02-03 11:15:00,185.53,186.03,185.52,185.97,11555.0,182.6172,183.1093,182.6073,183.0503,11555.0
2025-02-03 11:20:00,185.94,186.33,185.94,186.12,12582.0,183.0207,183.4046,183.0207,183.1979,12582.0
2025-02-03 11:25:00,186.25,186.34,185.98,186.23,12252.0,183.3259,183.4145,183.0601,183.3062,12252.0
2025-02-03 11:30:00,186.03,186.3,185.92,186.11,4349.0,183.1093,183.3751,183.0011,183.1881,4349.0
2025-02-03 11:35:00,186.3,186.5,185.84,186.06,9991.0,183.3751,183.5719,182.9223,183.1389,9991.0
2025-02-03 11:40:00,186.06,186.07,185.75,185.96,4746.0,183.1389,183.1487,182.8337,183.0404,4746.0
2025-02-03 11:45:00,185.93,186.05,185.46,185.52,5773.0,183.0109,183.129,182.5483,182.6073,5773.0
2025-02-03 11:50:00,185.52,185.6,185.18,185.18,4747.0,182.6073,182.6861,182.2727,182.2727,4747.0
2025-02-03 11:55:00,185.14,185.53,185.1,185.51,7016.0,182.2333,182.6172,182.1939,182.5975,7016.0
2025-02-03 12:00:00,185.43,185.54,185.32,185.32,3629.0,182.5187,182.627,182.4105,182.4105,3629.0
2025-02-03 12:05:00,185.4,185.4,185.22,185.32,4277.0,182.4892,182.4892,182.312,182.4105,4277.0
2025-02-03 12:10:00,185.36,185.38,185.17,185.29,11540.0,182.4498,182.4695,182.2628,182.3809,11540.0
2025-02-03 12:15:00,185.2,185.2,185.04,185.06,5760.0,182.2924,182.2924,182.1349,182.1546,5760.0
2025-02-03 12:20:00,185.09,185.39,185.03,185.39,10946.0,182.1841,182.4794,182.125,182.4794,10946.0
2025-02-03 12:25:00,185.25,185.75,185.25,185.4,7343.0,182.3416,182.8337,182.3416,182.4892,7343.0
2025-02-03 12:30:00,185.33,185.43,185.03,185.05,6703.0,182.4203,182.5187,182.125,182.1447,6703.0
2025-02-03 12:35:00,185.12,185.43,185.0,185.43,8202.0,182.2136,182.5187,182.0955,182.5187,8202.0
2025-02-03 12:40:00,185.43,185.66,185.06,185.56,11587.0,182.5187,182.7451,182.1546,182.6467,11587.0
2025-02-03 12:45:00,185.56,185.56,185.41,185.49,2238.0,182.6467,182.6467,182.4991,182.5778,2238.0
2025-02-03 12:50:00,185.41,185.71,185.41,185.63,4363.0,182.4991,182.7944,182.4991,182.7156,4363.0
2025-02-03 12:55:00,185.53,185.58,185.18,185.46,5594.0,182.6172,182.6664,182.2727,182.5483,5594.0
2025-02-03 13:00:00,185.43,185.54,185.19,185.47,10310.0,182.5187,182.627,182.2825,182.5581,10310.0
2025-02-03 13:05:00,185.5,185.77,185.48,185.67,1663.0,182.5876,182.8534,182.568,182.755,1663.0
2025-02-03 13:10:00,185.61,185.93,185.46,185.92,4638.0,182.6959,183.0109,182.5483,183.0011,4638.0
2025-02-03 13:15:00,185.95,186.07,185.75,185.75,8119.0,183.0306,183.1487,182.8337,182.8337,8119.0
2025-02-03 13:20:00,185.81,185.95,185.72,185.95,6188.0,182.8928,183.0306,182.8042,183.0306,6188.0
2025-02-03 13:25:00,185.95,186.02,185.73,185.73,5099.0,183.0306,183.0995,182.814,182.814,5099.0
2025-02-03 13:30:00,185.72,186.23,185.72,186.12,9526.0,182.8042,183.3062,182.8042,183.1979,9526.0
2025-02-03 13:35:00,186.12,186.12,185.8,185.9,4225.0,183.1979,183.1979,182.8829,182.9814,4225.0
2025-02-03 13:40:00,185.8,185.93,185.56,185.67,6768.0,182.8829,183.0109,182.6467,182.755,6768.0
2025-02-03 13:45:00,185.71,186.12,185.68,186.0,6762.0,182.7944,183.1979,182.7648,183.0798,6762.0
2025-02-03 13:50:00,186.09,186.2,185.93,186.06,6753.0,183.1684,183.2767,183.0109,183.1389,6753.0
2025-02-03 13:55:00,185.92,186.01,185.82,185.99,4657.0,183.0011,183.0896,182.9026,183.07,4657.0
2025-02-03 14:00:00,185.99,186.18,185.96,186.12,7100.0,183.07,183.257,183.0404,183.1979,7100.0
2025-02-03 14:05:00,186.13,186.34,186.08,186.32,12657.0,183.2078,183.4145,183.1585,183.3948,12657.0
2025-02-03 14:10:00,186.32,186.39,186.16,186.17,7968.0,183.3948,183.4637,183.2373,183.2471,7968.0
2025-02-03 14:15:00,186.17,186.24,185.95,186.17,6492.0,183.2471,183.316,183.0306,183.2471,6492.0
2025-02-03 14:20:00,186.19,186.38,186.11,186.17,6310.0,183.2668,183.4538,183.1881,183.2471,6310.0
2025-02-03 14:25:00,186.29,186.32,185.91,185.92,4149.0,183.3652,183.3948,182.9912,183.0011,4149.0
2025-02-03 14:30:00,185.94,186.3,185.94,186.12,9772.0,183.0207,183.3751,183.0207,183.1979,9772.0
2025-02-03 14:35:00,186.05,186.08,185.97,186.03,9309.0,183.129,183.1585,183.0503,183.1093,9309.0
2025-02-03 14:40:00,186.03,186.24,185.96,186.18,6159.0,183.1093,183.316,183.0404,183.257,6159.0
2025-02-03 14:45:00,186.3,186.44,186.21,186.25,5278.0,183.3751,183.5129,183.2865,183.3259,5278.0
2025-02-03 14:50:00,186.27,186.32,186.21,186.3,7053.0,183.3456,183.3948,183.2865,183.3751,7053.0
2025-02-03 14:55:00,186.27,186.32,185.91,185.95,11476.0,183.3456,183.3948,182.9912,183.0306,11476.0
2025-02-03 15:00:00,186.0,186.21,185.97,186.21,3110.0,183.0798,183.2865,183.0503,183.2865,3110.0
2025-02-03 15:05:00,186.14,186.21,185.97,186.08,8167.0,183.2176,183.2865,183.0503,183.1585,8167.0
2025-02-03 15:10:00,185.98,186.11,185.94,186.05,6749.0,183.0601,183.1881,183.0207,183.129,6749.0
2025-02-03 15:15:00,186.01,186.01,185.8,185.87,7892.0,183.0896,183.0896,182.8829,182.9518,7892.0
2025-02-03 15:20:00,185.93,185.94,185.74,185.74,5442.0,183.0109,183.0207,182.8239,182.8239,5442.0
2025-02-03 15:25:00,185.72,185.79,185.55,185.58,11250.0,182.8042,182.8731,182.6369,182.6664,11250.0
2025-02-03 15:30:00,185.58,185.65,185.51,185.59,9795.0,182.6664,182.7353,182.5975,182.6762,9795.0
2025-02-03 15:35:00,185.51,185.81,185.45,185.71,8701.0,182.5975,182.8928,182.5384,182.7944,8701.0
2025-02-03 15:40:00,185.72,185.72,185.55,185.55,7348.0,182.8042,182.8042,182.6369,182.6369,7348.0
2025-02-03 15:45:00,185.56,185.79,185.5,185.77,19199.0,182.6467,182.8731,182.5876,182.8534,19199.0
2025-02-03 15:50:00,185.82,186.03,185.49,185.54,35136.0,182.9026,183.1093,182.5778,182.627,35136.0
2025-02-03 15:55:00,185.53,185.79,185.34,185.37,100161.0,182.6172,182.8731,182.4302,182.4597,100161.0
2025-02-04 09:30:00,183.77,184.41,183.56,184.37,44512.0,180.8848,181.5148,180.6781,181.4754,44512.0
2025-02-04 09:35:00,184.3,184.3,182.44,182.58,13095.0,181.4065,181.4065,179.5757,179.7135,13095.0
2025-02-04 09:40:00,182.67,182.8,182.32,182.48,14084.0,179.8021,179.93,179.4576,179.6151,14084.0
2025-02-04 09:45:00,182.5,182.76,182.2,182.21,11603.0,179.6347,179.8907,179.3395,179.3493,11603.0
2025-02-04 09:50:00,182.2,182.68,182.14,182.39,11070.0,179.3395,179.8119,179.2804,179.5265,11070.0
2025-02-04 09:55:00,182.43,182.5,182.2,182.49,8309.0,179.5658,179.6347,179.3395,179.6249,8309.0
2025-02-04 10:00:00,182.58,182.95,182.51,182.74,7458.0,179.7135,180.0777,179.6446,179.871,7458.0
2025-02-04 10:05:00,182.52,183.41,182.5,183.37,17986.0,179.6544,180.5305,179.6347,180.4911,17986.0
2025-02-04 10:10:00,183.37,184.09,183.25,183.95,7749.0,180.4911,181.1998,180.373,181.062,7749.0
2025-02-04 10:15:00,184.07,184.59,184.07,184.4,13822.0,181.1801,181.6919,181.1801,181.5049,13822.0
2025-02-04 10:20:00,184.31,184.65,184.0,184.08,4816.0,181.4163,181.751,181.1112,181.1899,4816.0
2025-02-04 10:25:00,184.0,184.15,183.08,183.25,7877.0,181.1112,181.2588,180.2056,180.373,7877.0
2025-02-04 10:30:00,183.27,183.54,183.17,183.47,8278.0,180.3927,180.6584,180.2942,180.5895,8278.0
2025-02-04 10:35:00,183.28,183.65,183.28,183.37,4574.0,180.4025,180.7667,180.4025,180.4911,4574.0
2025-02-04 10:40:00,183.39,183.52,183.32,183.51,6163.0,180.5108,180.6387,180.4419,180.6289,6163.0
2025-02-04 10:45:00,183.63,183.69,183.47,183.69,6412.0,180.747,180.8061,180.5895,180.8061,6412.0
2025-02-04 10:50:00,183.52,183.85,183.52,183.76,4820.0,180.6387,180.9636,180.6387,180.875,4820.0
2025-02-04 10:55:00,183.76,183.95,183.72,183.73,6352.0,180.875,181.062,180.8356,180.8454,6352.0
2025-02-04 11:00:00,183.74,184.07,183.74,183.77,4431.0,180.8553,181.1801,180.8553,180.8848,4431.0
2025-02-04 11:05:00,183.83,184.25,183.82,183.99,3316.0,180.9439,181.3573,180.934,181.1014,3316.0
2025-02-04 11:10:00,184.06,184.22,183.96,184.07,4712.0,181.1703,181.3277,181.0718,181.1801,4712.0
2025-02-04 11:15:00,184.06,184.08,183.95,184.0,1447.0,181.1703,181.1899,181.062,181.1112,1447.0
2025-02-04 11:20:00,183.95,184.35,183.91,184.03,12463.0,181.062,181.4557,181.0226,181.1407,12463.0
2025-02-04 11:25:00,183.94,184.01,183.83,183.83,5112.0,181.0521,181.121,180.9439,180.9439,5112.0
2025-02-04 11:30:00,183.82,183.83,183.67,183.75,1797.0,180.934,180.9439,180.7864,180.8651,1797.0
2025-02-04 11:35:00,183.74,183.83,183.61,183.68,4500.0,180.8553,180.9439,180.7273,180.7962,4500.0
2025-02-04 11:40:00,183.66,183.8,183.58,183.63,7520.0,180.7765,180.9143,180.6978,180.747,7520.0
2025-02-04 11:45:00,183.81,183.92,183.56,183.82,5385.0,180.9242,181.0325,180.6781,180.934,5385.0
2025-02-04 11:50:00,183.8,183.82,183.62,183.76,5038.0,180.9143,180.934,180.7372,180.875,5038.0
2025-02-04 11:55:00,183.74,183.74,183.5,183.61,5184.0,180.8553,180.8553,180.619,180.7273,5184.0
2025-02-04 12:00:00,183.61,184.06,183.52,183.95,16232.0,180.7273,181.1703,180.6387,181.062,16232.0
2025-02-04 12:05:00,184.05,184.15,183.99,184.1,3159.0,181.1604,181.2588,181.1014,181.2096,3159.0
2025-02-04 12:10:00,184.11,184.14,184.01,184.04,1553.0,181.2195,181.249,181.121,181.1506,1553.0
2025-02-04 12:15:00,184.07,184.1,183.84,183.84,6394.0,181.1801,181.2096,180.9537,180.9537,6394.0
2025-02-04 12:20:00,183.84,184.07,183.72,183.99,4876.0,180.9537,181.1801,180.8356,181.1014,4876.0
2025-02-04 12:25:00,183.99,184.01,183.73,183.91,4442.0,181.1014,181.121,180.8454,181.0226,4442.0
2025-02-04 12:30:00,184.01,184.1,183.84,184.06,6948.0,181.121,181.2096,180.9537,181.1703,6948.0
2025-02-04 12:35:00,183.95,184.17,183.81,183.81,2398.0,181.062,181.2785,180.9242,180.9242,2398.0
2025-02-04 12:40:00,183.82,184.02,183.78,184.0,3533.0,180.934,181.1309,180.8947,181.1112,3533.0
2025-02-04 12:45:00,183.93,184.08,183.85,184.08,5718.0,181.0423,181.1899,180.9636,181.1899,5718.0
2025-02-04 12:50:00,184.13,184.13,183.97,183.99,2753.0,181.2392,181.2392,181.0817,181.1014,2753.0
2025-02-04 12:55:00,183.93,183.97,183.88,183.88,906.0,181.0423,181.0817,180.9931,180.9931,906.0
2025-02-04 13:00:00,183.97,184.06,183.94,184.03,1388.0,181.0817,181.1703,181.0521,181.1407,1388.0
2025-02-04 13:05:00,183.97,184.14,183.97,184.08,6005.0,181.0817,181.249,181.0817,181.1899,6005.0
2025-02-04 13:10:00,184.04,184.09,183.91,183.96,2920.0,181.1506,181.1998,181.0226,181.0718,2920.0
2025-02-04 13:15:00,183.94,184.13,183.76,183.87,11397.0,181.0521,181.2392,180.875,180.9832,11397.0
2025-02-04 13:20:00,183.87,183.89,183.82,183.84,3634.0,180.9832,181.0029,180.934,180.9537,3634.0
2025-02-04 13:25:00,183.84,183.89,183.65,183.74,3826.0,180.9537,181.0029,180.7667,180.8553,3826.0
2025-02-04 13:30:00,183.71,183.74,183.54,183.62,12200.0,180.8258,180.8553,180.6584,180.7372,12200.0
2025-02-04 13:35:00,183.64,183.65,183.43,183.46,5144.0,180.7569,180.7667,180.5501,180.5797,5144.0
2025-02-04 13:40:00,183.47,183.52,183.34,183.39,5954.0,180.5895,180.6387,180.4616,180.5108,5954.0
2025-02-04 13:45:00,183.32,183.34,183.26,183.29,5707.0,180.4419,180.4616,180.3828,180.4123,5707.0
2025-02-04 13:50:00,183.31,183.58,183.29,183.52,6252.0,180.432,180.6978,180.4123,180.6387,6252.0
2025-02-04 13:55:00,183.53,183.59,183.47,183.54,1844.0,180.6486,180.7076,180.5895,180.6584,1844.0
2025-02-04 14:00:00,183.51,183.67,183.38,183.64,12173.0,180.6289,180.7864,180.5009,180.7569,12173.0
2025-02-04 14:05:00,183.64,184.06,183.63,183.94,10162.0,180.7569,181.1703,180.747,181.0521,10162.0
2025-02-04 14:10:00,184.01,184.29,184.01,184.14,6260.0,181.121,181.3966,181.121,181.249,6260.0
2025-02-04 14:15:00,184.15,184.3,184.15,184.21,4673.0,181.2588,181.4065,181.2588,181.3179,4673.0
2025-02-04 14:20:00,184.23,184.49,184.2,184.27,7918.0,181.3376,181.5935,181.3081,181.377,7918.0
2025-02-04 14:25:00,184.27,184.46,184.26,184.46,15481.0,181.377,181.564,181.3671,181.564,15481.0
2025-02-04 14:30:00,184.39,184.59,184.29,184.56,17021.0,181.4951,181.6919,181.3966,181.6624,17021.0
2025-02-04 14:35:00,184.49,184.52,184.21,184.21,2301.0,181.5935,181.623,181.3179,181.3179,2301.0
2025-02-04 14:40:00,184.18,184.38,184.18,184.32,2476.0,181.2884,181.4852,181.2884,181.4262,2476.0
2025-02-04 14:45:00,184.26,184.26,183.86,183.88,9075.0,181.3671,181.3671,180.9734,180.9931,9075.0
2025-02-04 14:50:00,183.9,184.19,183.89,184.19,12401.0,181.0128,181.2982,181.0029,181.2982,12401.0
2025-02-04 14:55:00,184.19,184.22,183.98,184.07,3780.0,181.2982,181.3277,181.0915,181.1801,3780.0
2025-02-04 15:00:00,184.19,184.19,183.98,184.12,2299.0,181.2982,181.2982,181.0915,181.2293,2299.0
2025-02-04 15:05:00,184.08,184.19,183.93,184.02,8523.0,181.1899,181.2982,181.0423,181.1309,8523.0
2025-02-04 15:10:00,184.02,184.2,184.02,184.1,6115.0,181.1309,181.3081,181.1309,181.2096,6115.0
2025-02-04 15:15:00,184.06,184.09,183.84,184.0,7246.0,181.1703,181.1998,180.9537,181.1112,7246.0
2025-02-04 15:20:00,184.01,184.03,183.88,183.95,7800.0,181.121,181.1407,180.9931,181.062,7800.0
2025-02-04 15:25:00,183.93,183.94,183.82,183.86,2441.0,181.0423,181.0521,180.934,180.9734,2441.0
2025-02-04 15:30:00,183.88,184.19,183.82,184.15,7832.0,180.9931,181.2982,180.934,181.2588,7832.0
2025-02-04 15:35:00,184.07,184.42,183.98,184.36,6056.0,181.1801,181.5246,181.0915,181.4655,6056.0
2025-02-04 15:40:00,184.41,184.64,184.34,184.64,7722.0,181.5148,181.7412,181.4459,181.7412,7722.0
2025-02-04 15:45:00,184.62,184.83,184.56,184.82,14464.0,181.7215,181.9282,181.6624,181.9183,14464.0
2025-02-04 15:50:00,184.72,184.77,184.29,184.38,25778.0,181.8199,181.8691,181.3966,181.4852,25778.0
2025-02-04 15:55:00,184.38,184.51,184.07,184.13,67985.0,181.4852,181.6132,181.1801,181.2392,67985.0
2025-02-05 09:30:00,186.81,187.1,185.67,185.93,28151.0,183.8771,184.1625,182.755,183.0109,28151.0
2025-02-05 09:35:00,186.07,186.68,186.07,186.41,6802.0,183.1487,183.7491,183.1487,183.4834,6802.0
2025-02-05 09:40:00,186.41,186.61,186.28,186.43,8619.0,183.4834,183.6802,183.3554,183.503,8619.0
2025-02-05 09:45:00,186.4,186.46,185.32,185.54,5420.0,183.4735,183.5326,182.4105,182.627,5420.0
2025-02-05 09:50:00,185.45,185.46,184.81,185.22,7160.0,182.5384,182.5483,181.9085,182.312,7160.0
2025-02-05 09:55:00,185.33,185.96,185.12,185.79,9122.0,182.4203,183.0404,182.2136,182.8731,9122.0
2025-02-05 10:00:00,186.01,186.4,185.9,186.4,16960.0,183.0896,183.4735,182.9814,183.4735,16960.0
2025-02-05 10:05:00,186.24,187.23,186.23,187.19,40137.0,183.316,184.2905,183.3062,184.2511,40137.0
2025-02-05 10:10:00,187.13,187.22,186.86,187.14,7219.0,184.1921,184.2806,183.9263,184.2019,7219.0
2025-02-05 10:15:00,187.14,187.47,187.07,187.3,7917.0,184.2019,184.5267,184.133,184.3594,7917.0
2025-02-05 10:20:00,187.3,187.32,187.04,187.19,5863.0,184.3594,184.3791,184.1035,184.2511,5863.0
2025-02-05 10:25:00,187.06,187.45,186.91,187.26,18867.0,184.1232,184.507,183.9755,184.32,18867.0
2025-02-05 10:30:00,187.23,187.88,187.23,187.75,6248.0,184.2905,184.9303,184.2905,184.8023,6248.0
2025-02-05 10:35:00,187.57,187.78,187.47,187.65,14046.0,184.6252,184.8319,184.5267,184.7039,14046.0
2025-02-05 10:40:00,187.65,187.78,187.37,187.66,9829.0,184.7039,184.8319,184.4283,184.7137,9829.0
2025-02-05 10:45:00,187.59,187.7,187.34,187.38,16074.0,184.6448,184.7531,184.3988,184.4381,16074.0
2025-02-05 10:50:00,187.4,187.47,186.89,186.89,19684.0,184.4578,184.5267,183.9558,183.9558,19684.0
2025-02-05 10:55:00,187.07,187.22,187.03,187.03,4022.0,184.133,184.2806,184.0936,184.0936,4022.0
2025-02-05 11:00:00,186.91,187.15,186.91,187.15,1635.0,183.9755,184.2117,183.9755,184.2117,1635.0
2025-02-05 11:05:00,187.09,187.22,186.92,186.98,4262.0,184.1527,184.2806,183.9854,184.0444,4262.0
2025-02-05 11:10:00,186.98,187.0,186.74,187.0,6053.0,184.0444,184.0641,183.8082,184.0641,6053.0
2025-02-05 11:15:00,187.0,187.32,186.93,187.32,6953.0,184.0641,184.3791,183.9952,184.3791,6953.0
2025-02-05 11:20:00,187.32,187.78,187.32,187.78,9965.0,184.3791,184.8319,184.3791,184.8319,9965.0
2025-02-05 11:25:00,187.72,187.97,187.63,187.92,14652.0,184.7728,185.0189,184.6842,184.9697,14652.0
2025-02-05 11:30:00,187.87,188.11,187.78,188.03,18908.0,184.9204,185.1567,184.8319,185.0779,18908.0
2025-02-05 11:35:00,188.01,188.01,187.64,187.66,5804.0,185.0582,185.0582,184.6941,184.7137,5804.0
2025-02-05 11:40:00,187.75,187.76,187.43,187.59,8311.0,184.8023,184.8122,184.4873,184.6448,8311.0
2025-02-05 11:45:00,187.61,187.67,187.44,187.58,5170.0,184.6645,184.7236,184.4972,184.635,5170.0
2025-02-05 11:50:00,187.58,187.92,187.57,187.8,5792.0,184.635,184.9697,184.6252,184.8515,5792.0
2025-02-05 11:55:00,187.72,187.8,187.49,187.55,9346.0,184.7728,184.8515,184.5464,184.6055,9346.0
2025-02-05 12:00:00,187.53,187.93,187.48,187.8,8218.0,184.5858,184.9795,184.5366,184.8515,8218.0
2025-02-05 12:05:00,187.8,188.0,187.8,187.92,8160.0,184.8515,185.0484,184.8515,184.9697,8160.0
2025-02-05 12:10:00,187.84,188.03,187.84,187.97,12376.0,184.8909,185.0779,184.8909,185.0189,12376.0
2025-02-05 12:15:00,187.95,188.22,187.95,188.1,3049.0,184.9992,185.2649,184.9992,185.1468,3049.0
2025-02-05 12:20:00,188.06,188.08,187.55,187.68,8243.0,185.1075,185.1271,184.6055,184.7334,8243.0
2025-02-05 12:25:00,187.7,187.79,187.59,187.67,2400.0,184.7531,184.8417,184.6448,184.7236,2400.0
2025-02-05 12:30:00,187.7,187.7,187.65,187.66,2966.0,184.7531,184.7531,184.7039,184.7137,2966.0
2025-02-05 12:35:00,187.66,187.7,187.59,187.69,5225.0,184.7137,184.7531,184.6448,184.7433,5225.0
2025-02-05 12:40:00,187.69,187.69,187.59,187.64,4564.0,184.7433,184.7433,184.6448,184.6941,4564.0
2025-02-05 12:45:00,187.64,187.74,187.58,187.67,4471.0,184.6941,184.7925,184.635,184.7236,4471.0
2025-02-05 12:50:00,187.68,187.83,187.44,187.44,5384.0,184.7334,184.8811,184.4972,184.4972,5384.0
2025-02-05 12:55:00,187.49,187.51,187.34,187.45,4362.0,184.5464,184.5661,184.3988,184.507,4362.0
2025-02-05 13:00:00,187.46,187.47,187.36,187.38,2912.0,184.5169,184.5267,184.4184,184.4381,2912.0
2025-02-05 13:05:00,187.38,187.5,187.35,187.49,9501.0,184.4381,184.5562,184.4086,184.5464,9501.0
2025-02-05 13:10:00,187.39,187.6,187.35,187.49,5119.0,184.448,184.6547,184.4086,184.5464,5119.0
2025-02-05 13:15:00,187.56,187.67,187.5,187.56,4168.0,184.6153,184.7236,184.5562,184.6153,4168.0
2025-02-05 13:20:00,187.56,187.57,187.34,187.4,4438.0,184.6153,184.6252,184.3988,184.4578,4438.0
2025-02-05 13:25:00,187.41,187.41,187.23,187.28,4667.0,184.4677,184.4677,184.2905,184.3397,4667.0
2025-02-05 13:30:00,187.24,187.46,187.23,187.33,15184.0,184.3003,184.5169,184.2905,184.3889,15184.0
2025-02-05 13:35:00,187.37,187.38,187.29,187.33,1600.0,184.4283,184.4381,184.3495,184.3889,1600.0
2025-02-05 13:40:00,187.38,187.51,187.38,187.41,5649.0,184.4381,184.5661,184.4381,184.4677,5649.0
2025-02-05 13:45:00,187.46,187.52,187.4,187.44,4472.0,184.5169,184.5759,184.4578,184.4972,4472.0
2025-02-05 13:50:00,187.41,187.52,187.34,187.43,6514.0,184.4677,184.5759,184.3988,184.4873,6514.0
2025-02-05 13:55:00,187.37,187.41,187.23,187.23,6242.0,184.4283,184.4677,184.2905,184.2905,6242.0
2025-02-05 14:00:00,187.14,187.21,187.06,187.12,10876.0,184.2019,184.2708,184.1232,184.1822,10876.0
2025-02-05 14:05:00,187.12,187.48,187.12,187.44,9270.0,184.1822,184.5366,184.1822,184.4972,9270.0
2025-02-05 14:10:00,187.37,187.44,186.97,187.01,12715.0,184.4283,184.4972,184.0346,184.0739,12715.0
2025-02-05 14:15:00,187.06,187.37,187.06,187.37,6571.0,184.1232,184.4283,184.1232,184.4283,6571.0
2025-02-05 14:20:00,187.3,187.4,187.17,187.18,10276.0,184.3594,184.4578,184.2314,184.2413,10276.0
2025-02-05 14:25:00,187.24,187.28,187.09,187.28,11819.0,184.3003,184.3397,184.1527,184.3397,11819.0
2025-02-05 14:30:00,187.23,187.28,186.87,186.87,7887.0,184.2905,184.3397,183.9361,183.9361,7887.0
2025-02-05 14:35:00,186.82,187.0,186.73,186.96,7057.0,183.8869,184.0641,183.7983,184.0247,7057.0
2025-02-05 14:40:00,186.99,187.11,186.94,187.1,6585.0,184.0543,184.1724,184.005,184.1625,6585.0
2025-02-05 14:45:00,187.05,187.11,186.66,186.7,8055.0,184.1133,184.1724,183.7294,183.7688,8055.0
2025-02-05 14:50:00,186.71,186.73,186.6,186.62,12920.0,183.7787,183.7983,183.6704,183.6901,12920.0
2025-02-05 14:55:00,186.67,186.85,186.66,186.77,8222.0,183.7393,183.9165,183.7294,183.8377,8222.0
2025-02-05 15:00:00,186.77,186.78,186.4,186.53,11016.0,183.8377,183.8476,183.4735,183.6015,11016.0
2025-02-05 15:05:00,186.56,186.84,186.51,186.84,13262.0,183.631,183.9066,183.5818,183.9066,13262.0
2025-02-05 15:10:00,186.9,187.04,186.84,187.03,7224.0,183.9657,184.1035,183.9066,184.0936,7224.0
2025-02-05 15:15:00,187.01,187.01,186.76,186.89,5945.0,184.0739,184.0739,183.8279,183.9558,5945.0
2025-02-05 15:20:00,186.93,187.19,186.84,187.16,14194.0,183.9952,184.2511,183.9066,184.2216,14194.0
2025-02-05 15:25:00,187.13,187.32,187.11,187.14,10974.0,184.1921,184.3791,184.1724,184.2019,10974.0
2025-02-05 15:30:00,187.18,187.3,187.05,187.1,10359.0,184.2413,184.3594,184.1133,184.1625,10359.0
2025-02-05 15:35:00,187.07,187.23,187.05,187.14,11870.0,184.133,184.2905,184.1133,184.2019,11870.0
2025-02-05 15:40:00,187.19,187.81,187.13,187.71,42112.0,184.2511,184.8614,184.1921,184.763,42112.0
2025-02-05 15:45:00,187.71,187.84,187.58,187.59,23041.0,184.763,184.8909,184.635,184.6448,23041.0
2025-02-05 15:50:00,187.65,187.91,187.54,187.57,31399.0,184.7039,184.9598,184.5956,184.6252,31399.0
2025-02-05 15:55:00,187.54,187.64,187.42,187.5,90671.0,184.5956,184.6941,184.4775,184.5562,90671.0
2025-02-06 09:30:00,188.31,188.51,187.94,188.36,18996.0,185.3535,185.5504,184.9893,185.4027,18996.0
2025-02-06 09:35:00,188.41,188.59,187.97,188.25,5224.0,185.452,185.6291,185.0189,185.2945,5224.0
2025-02-06 09:40:00,188.07,188.82,188.07,188.78,9035.0,185.1173,185.8555,185.1173,185.8162,9035.0
2025-02-06 09:45:00,188.69,188.85,188.27,188.28,5960.0,185.7276,185.8851,185.3142,185.324,5960.0
2025-02-06 09:50:00,188.28,188.48,188.04,188.3,14357.0,185.324,185.5209,185.0878,185.3437,14357.0
2025-02-06 09:55:00,188.36,188.49,187.59,187.75,6329.0,185.4027,185.5307,184.6448,184.8023,6329.0
2025-02-06 10:00:00,187.75,188.08,187.73,187.94,4145.0,184.8023,185.1271,184.7826,184.9893,4145.0
2025-02-06 10:05:00,187.81,187.96,187.68,187.73,2764.0,184.8614,185.009,184.7334,184.7826,2764.0
2025-02-06 10:10:00,187.42,187.68,187.41,187.6,3618.0,184.4775,184.7334,184.4677,184.6547,3618.0
2025-02-06 10:15:00,187.44,187.54,187.21,187.28,2657.0,184.4972,184.5956,184.2708,184.3397,2657.0
2025-02-06 10:20:00,187.16,187.48,187.11,187.19,2702.0,184.2216,184.5366,184.1724,184.2511,2702.0
2025-02-06 10:25:00,187.21,187.31,186.95,187.11,2912.0,184.2708,184.3692,184.0149,184.1724,2912.0
2025-02-06 10:30:00,186.94,187.11,186.72,187.02,9938.0,184.005,184.1724,183.7885,184.0838,9938.0
2025-02-06 10:35:00,187.1,187.81,187.06,187.81,16166.0,184.1625,184.8614,184.1232,184.8614,16166.0
2025-02-06 10:40:00,187.69,187.78,187.49,187.52,4719.0,184.7433,184.8319,184.5464,184.5759,4719.0
2025-02-06 10:45:00,187.63,187.7,187.39,187.48,6585.0,184.6842,184.7531,184.448,184.5366,6585.0
2025-02-06 10:50:00,187.58,187.85,187.57,187.84,10090.0,184.635,184.9008,184.6252,184.8909,10090.0
2025-02-06 10:55:00,187.67,187.67,187.3,187.5,9182.0,184.7236,184.7236,184.3594,184.5562,9182.0
2025-02-06 11:00:00,187.5,187.63,187.35,187.52,8001.0,184.5562,184.6842,184.4086,184.5759,8001.0
2025-02-06 11:05:00,187.63,187.7,187.51,187.61,3554.0,184.6842,184.7531,184.5661,184.6645,3554.0
2025-02-06 11:10:00,187.63,187.91,187.62,187.91,3922.0,184.6842,184.9598,184.6744,184.9598,3922.0
2025-02-06 11:15:00,187.91,188.16,187.76,188.05,3969.0,184.9598,185.2059,184.8122,185.0976,3969.0
2025-02-06 11:20:00,188.05,188.08,187.92,188.02,2914.0,185.0976,185.1271,184.9697,185.0681,2914.0
2025-02-06 11:25:00,188.05,188.21,187.98,187.98,4677.0,185.0976,185.2551,185.0287,185.0287,4677.0
2025-02-06 11:30:00,187.98,188.03,187.89,188.0,11325.0,185.0287,185.0779,184.9401,185.0484,11325.0
2025-02-06 11:35:00,188.07,188.16,187.91,188.02,2367.0,185.1173,185.2059,184.9598,185.0681,2367.0
2025-02-06 11:40:00,188.08,188.09,187.97,188.03,1304.0,185.1271,185.137,185.0189,185.0779,1304.0
2025-02-06 11:45:00,188.03,188.32,187.97,188.32,5096.0,185.0779,185.3634,185.0189,185.3634,5096.0
2025-02-06 11:50:00,188.26,188.38,188.04,188.06,5037.0,185.3043,185.4224,185.0878,185.1075,5037.0
2025-02-06 11:55:00,188.06,188.24,187.99,188.24,6109.0,185.1075,185.2846,185.0386,185.2846,6109.0
2025-02-06 12:00:00,188.16,188.37,188.14,188.15,8405.0,185.2059,185.4126,185.1862,185.196,8405.0
2025-02-06 12:05:00,188.07,188.24,188.06,188.14,1398.0,185.1173,185.2846,185.1075,185.1862,1398.0
2025-02-06 12:10:00,188.15,188.34,188.15,188.2,2210.0,185.196,185.3831,185.196,185.2453,2210.0
2025-02-06 12:15:00,188.18,188.29,188.08,188.14,2097.0,185.2256,185.3338,185.1271,185.1862,2097.0
2025-02-06 12:20:00,188.12,188.26,188.09,188.1,4449.0,185.1665,185.3043,185.137,185.1468,4449.0
2025-02-06 12:25:00,188.13,188.17,187.94,188.11,6281.0,185.1764,185.2157,184.9893,185.1567,6281.0
2025-02-06 12:30:00,188.06,188.27,188.03,188.27,1160.0,185.1075,185.3142,185.0779,185.3142,1160.0
2025-02-06 12:35:00,188.34,188.34,188.33,188.34,500.0,185.3831,185.3831,185.3732,185.3831,500.0
2025-02-06 12:40:00,188.3,188.41,188.3,188.4,619.0,185.3437,185.452,185.3437,185.4421,619.0
2025-02-06 12:45:00,188.44,188.63,188.43,188.63,7118.0,185.4815,185.6685,185.4716,185.6685,7118.0
2025-02-06 12:50:00,188.69,188.92,188.67,188.92,6432.0,185.7276,185.954,185.7079,185.954,6432.0
2025-02-06 12:55:00,188.91,189.01,188.75,189.01,3647.0,185.9441,186.0425,185.7866,186.0425,3647.0
2025-02-06 13:00:00,188.98,189.14,188.97,189.12,2666.0,186.013,186.1705,186.0032,186.1508,2666.0
2025-02-06 13:05:00,189.11,189.31,189.1,189.2,5537.0,186.141,186.3378,186.1311,186.2296,5537.0
2025-02-06 13:10:00,189.16,189.33,189.06,189.16,7838.0,186.1902,186.3575,186.0918,186.1902,7838.0
2025-02-06 13:15:00,189.18,189.28,188.9,189.15,17813.0,186.2099,186.3083,185.9343,186.1803,17813.0
2025-02-06 13:20:00,189.07,189.28,189.05,189.27,10362.0,186.1016,186.3083,186.0819,186.2985,10362.0
2025-02-06 13:25:00,189.34,189.43,189.27,189.43,10175.0,186.3674,186.4559,186.2985,186.4559,10175.0
2025-02-06 13:30:00,189.42,189.49,189.32,189.41,2037.0,186.4461,186.515,186.3477,186.4363,2037.0
2025-02-06 13:35:00,189.41,189.6,189.34,189.6,9840.0,186.4363,186.6233,186.3674,186.6233,9840.0
2025-02-06 13:40:00,189.55,189.73,189.53,189.63,7449.0,186.5741,186.7512,186.5544,186.6528,7449.0
2025-02-06 13:45:00,189.65,189.75,189.53,189.54,15834.0,186.6725,186.7709,186.5544,186.5642,15834.0
2025-02-06 13:50:00,189.48,189.7,189.43,189.68,10125.0,186.5052,186.7217,186.4559,186.702,10125.0
2025-02-06 13:55:00,189.73,189.8,189.6,189.75,9817.0,186.7512,186.8201,186.6233,186.7709,9817.0
2025-02-06 14:00:00,189.75,189.82,189.6,189.63,7825.0,186.7709,186.8398,186.6233,186.6528,7825.0
2025-02-06 14:05:00,189.58,189.69,189.5,189.56,4351.0,186.6036,186.7119,186.5248,186.5839,4351.0
2025-02-06 14:10:00,189.48,189.55,189.47,189.52,2523.0,186.5052,186.5741,186.4953,186.5445,2523.0
2025-02-06 14:15:00,189.52,189.52,189.03,189.12,5789.0,186.5445,186.5445,186.0622,186.1508,5789.0
2025-02-06 14:20:00,189.21,189.24,189.06,189.21,4114.0,186.2394,186.2689,186.0918,186.2394,4114.0
2025-02-06 14:25:00,189.15,189.2,188.96,188.97,4826.0,186.1803,186.2296,185.9933,186.0032,4826.0
2025-02-06 14:30:00,188.9,188.93,188.59,188.62,34393.0,185.9343,185.9638,185.6291,185.6587,34393.0
2025-02-06 14:35:00,188.64,188.97,188.64,188.88,3620.0,185.6784,186.0032,185.6784,185.9146,3620.0
2025-02-06 14:40:00,188.81,188.94,188.64,188.94,5066.0,185.8457,185.9736,185.6784,185.9736,5066.0
2025-02-06 14:45:00,188.94,189.24,188.93,189.23,4604.0,185.9736,186.2689,185.9638,186.2591,4604.0
2025-02-06 14:50:00,189.23,189.39,189.2,189.22,8167.0,186.2591,186.4166,186.2296,186.2492,8167.0
2025-02-06 14:55:00,189.29,189.31,189.08,189.27,6665.0,186.3181,186.3378,186.1114,186.2985,6665.0
2025-02-06 15:00:00,189.2,189.32,189.19,189.32,4639.0,186.2296,186.3477,186.2197,186.3477,4639.0
2025-02-06 15:05:00,189.3,189.4,189.26,189.34,11579.0,186.328,186.4264,186.2886,186.3674,11579.0
2025-02-06 15:10:00,189.4,189.66,189.33,189.66,7604.0,186.4264,186.6823,186.3575,186.6823,7604.0
2025-02-06 15:15:00,189.53,189.87,189.53,189.69,6665.0,186.5544,186.889,186.5544,186.7119,6665.0
2025-02-06 15:20:00,189.64,189.69,189.45,189.58,10758.0,186.6627,186.7119,186.4756,186.6036,10758.0
2025-02-06 15:25:00,189.57,189.63,189.45,189.55,8750.0,186.5938,186.6528,186.4756,186.5741,8750.0
2025-02-06 15:30:00,189.63,189.63,189.19,189.3,13159.0,186.6528,186.6528,186.2197,186.328,13159.0
2025-02-06 15:35:00,189.26,189.42,188.91,189.02,15002.0,186.2886,186.4461,185.9441,186.0524,15002.0
2025-02-06 15:40:00,189.02,189.07,188.81,189.02,15702.0,186.0524,186.1016,185.8457,186.0524,15702.0
2025-02-06 15:45:00,189.0,189.34,188.9,189.24,8382.0,186.0327,186.3674,185.9343,186.2689,8382.0
2025-02-06 15:50:00,189.3,189.63,189.1,189.51,25470.0,186.328,186.6528,186.1311,186.5347,25470.0
2025-02-06 15:55:00,189.45,189.81,189.41,189.75,73099.0,186.4756,186.83,186.4363,186.7709,73099.0
2025-02-07 09:30:00,189.78,189.78,187.84,188.29,21258.0,186.8005,186.8005,184.8909,185.3338,21258.0
2025-02-07 09:35:00,188.14,188.14,187.62,187.75,1730.0,185.1862,185.1862,184.6744,184.8023,1730.0
2025-02-07 09:40:00,188.0,188.61,187.86,188.45,10295.0,185.0484,185.6488,184.9106,185.4913,10295.0
2025-02-07 09:45:00,188.45,188.94,188.45,188.64,14855.0,185.4913,185.9736,185.4913,185.6784,14855.0
2025-02-07 09:50:00,188.64,188.83,188.48,188.61,8439.0,185.6784,185.8654,185.5209,185.6488,8439.0
2025-02-07 09:55:00,188.71,189.49,188.7,189.29,8839.0,185.7473,186.515,185.7374,186.3181,8839.0
2025-02-07 10:00:00,189.23,189.47,188.41,188.67,6201.0,186.2591,186.4953,185.452,185.7079,6201.0
2025-02-07 10:05:00,188.65,188.94,188.51,188.94,9090.0,185.6882,185.9736,185.5504,185.9736,9090.0
2025-02-07 10:10:00,189.03,189.33,188.83,188.92,3653.0,186.0622,186.3575,185.8654,185.954,3653.0
2025-02-07 10:15:00,188.82,188.82,188.1,188.45,7074.0,185.8555,185.8555,185.1468,185.4913,7074.0
2025-02-07 10:20:00,188.19,188.25,187.71,188.06,17268.0,185.2354,185.2945,184.763,185.1075,17268.0
2025-02-07 10:25:00,187.88,188.33,187.86,188.2,11874.0,184.9303,185.3732,184.9106,185.2453,11874.0
2025-02-07 10:30:00,188.2,188.41,187.86,188.14,5637.0,185.2453,185.452,184.9106,185.1862,5637.0
2025-02-07 10:35:00,188.06,188.06,187.72,187.77,4127.0,185.1075,185.1075,184.7728,184.822,4127.0
2025-02-07 10:40:00,187.74,188.06,187.74,187.93,4465.0,184.7925,185.1075,184.7925,184.9795,4465.0
2025-02-07 10:45:00,187.74,188.23,187.74,188.04,5521.0,184.7925,185.2748,184.7925,185.0878,5521.0
2025-02-07 10:50:00,188.05,188.05,187.0,187.08,9058.0,185.0976,185.0976,184.0641,184.1428,9058.0
2025-02-07 10:55:00,187.08,187.29,186.74,187.13,19701.0,184.1428,184.3495,183.8082,184.1921,19701.0
2025-02-07 11:00:00,187.02,187.17,186.68,187.11,7677.0,184.0838,184.2314,183.7491,184.1724,7677.0
2025-02-07 11:05:00,187.09,187.32,187.0,187.22,13130.0,184.1527,184.3791,184.0641,184.2806,13130.0
2025-02-07 11:10:00,187.28,187.45,187.21,187.3,24911.0,184.3397,184.507,184.2708,184.3594,24911.0
2025-02-07 11:15:00,187.35,187.89,187.35,187.8,12989.0,184.4086,184.9401,184.4086,184.8515,12989.0
2025-02-07 11:20:00,187.85,187.89,187.46,187.57,7006.0,184.9008,184.9401,184.5169,184.6252,7006.0
2025-02-07 11:25:00,187.48,187.51,187.18,187.31,13115.0,184.5366,184.5661,184.2413,184.3692,13115.0
2025-02-07 11:30:00,187.31,187.82,187.22,187.69,6088.0,184.3692,184.8712,184.2806,184.7433,6088.0
2025-02-07 11:35:00,187.71,187.82,187.35,187.56,5109.0,184.763,184.8712,184.4086,184.6153,5109.0
2025-02-07 11:40:00,187.56,187.75,187.52,187.55,5758.0,184.6153,184.8023,184.5759,184.6055,5758.0
2025-02-07 11:45:00,187.55,187.63,187.51,187.58,1728.0,184.6055,184.6842,184.5661,184.635,1728.0
2025-02-07 11:50:00,187.58,187.65,187.42,187.47,4296.0,184.635,184.7039,184.4775,184.5267,4296.0
2025-02-07 11:55:00,187.44,187.7,187.4,187.62,4770.0,184.4972,184.7531,184.4578,184.6744,4770.0
2025-02-07 12:00:00,187.6,187.9,187.46,187.84,5835.0,184.6547,184.95,184.5169,184.8909,5835.0
2025-02-07 12:05:00,187.76,188.11,187.65,187.89,7651.0,184.8122,185.1567,184.7039,184.9401,7651.0
2025-02-07 12:10:00,187.79,188.01,187.65,187.89,2894.0,184.8417,185.0582,184.7039,184.9401,2894.0
2025-02-07 12:15:00,187.92,188.02,187.71,187.92,6849.0,184.9697,185.0681,184.763,184.9697,6849.0
2025-02-07 12:20:00,187.92,188.2,187.92,188.07,3907.0,184.9697,185.2453,184.9697,185.1173,3907.0
2025-02-07 12:25:00,188.05,188.38,187.94,188.3,6953.0,185.0976,185.4224,184.9893,185.3437,6953.0
2025-02-07 12:30:00,188.31,188.49,188.31,188.41,3827.0,185.3535,185.5307,185.3535,185.452,3827.0
2025-02-07 12:35:00,188.32,188.43,188.19,188.21,2174.0,185.3634,185.4716,185.2354,185.2551,2174.0
2025-02-07 12:40:00,188.12,188.14,187.97,188.14,2760.0,185.1665,185.1862,185.0189,185.1862,2760.0
2025-02-07 12:45:00,188.18,188.28,188.05,188.28,2200.0,185.2256,185.324,185.0976,185.324,2200.0
2025-02-07 12:50:00,188.33,188.37,188.14,188.29,4280.0,185.3732,185.4126,185.1862,185.3338,4280.0
2025-02-07 12:55:00,188.22,188.29,188.03,188.05,2308.0,185.2649,185.3338,185.0779,185.0976,2308.0
2025-02-07 13:00:00,188.05,188.33,188.04,188.25,2780.0,185.0976,185.3732,185.0878,185.2945,2780.0
2025-02-07 13:05:00,188.21,188.55,188.16,188.49,3779.0,185.2551,185.5898,185.2059,185.5307,3779.0
2025-02-07 13:10:00,188.42,188.42,188.22,188.35,3400.0,185.4618,185.4618,185.2649,185.3929,3400.0
2025-02-07 13:15:00,188.35,188.48,188.32,188.48,3880.0,185.3929,185.5209,185.3634,185.5209,3880.0
2025-02-07 13:20:00,188.44,188.52,188.43,188.51,3986.0,185.4815,185.5602,185.4716,185.5504,3986.0
2025-02-07 13:25:00,188.53,188.75,188.5,188.66,4583.0,185.5701,185.7866,185.5405,185.698,4583.0
2025-02-07 13:30:00,188.6,188.63,188.41,188.49,4706.0,185.639,185.6685,185.452,185.5307,4706.0
2025-02-07 13:35:00,188.57,188.64,188.51,188.57,2955.0,185.6095,185.6784,185.5504,185.6095,2955.0
2025-02-07 13:40:00,188.5,188.5,188.3,188.31,3031.0,185.5405,185.5405,185.3437,185.3535,3031.0
2025-02-07 13:45:00,188.29,188.49,188.27,188.46,3960.0,185.3338,185.5307,185.3142,185.5012,3960.0
2025-02-07 13:50:00,188.46,188.62,188.38,188.5,12697.0,185.5012,185.6587,185.4224,185.5405,12697.0
2025-02-07 13:55:00,188.5,188.58,188.38,188.39,6424.0,185.5405,185.6193,185.4224,185.4323,6424.0
2025-02-07 14:00:00,188.35,188.66,188.35,188.66,3568.0,185.3929,185.698,185.3929,185.698,3568.0
2025-02-07 14:05:00,188.66,188.7,188.61,188.7,2085.0,185.698,185.7374,185.6488,185.7374,2085.0
2025-02-07 14:10:00,188.69,188.92,188.68,188.88,4752.0,185.7276,185.954,185.7177,185.9146,4752.0
2025-02-07 14:15:00,188.78,188.88,188.64,188.81,3370.0,185.8162,185.9146,185.6784,185.8457,3370.0
2025-02-07 14:20:00,188.82,188.96,188.8,188.89,7468.0,185.8555,185.9933,185.8358,185.9244,7468.0
2025-02-07 14:25:00,188.96,189.04,188.92,188.93,2913.0,185.9933,186.0721,185.954,185.9638,2913.0
2025-02-07 14:30:00,188.86,188.98,188.81,188.97,7585.0,185.8949,186.013,185.8457,186.0032,7585.0
2025-02-07 14:35:00,189.02,189.05,188.96,189.03,3351.0,186.0524,186.0819,185.9933,186.0622,3351.0
2025-02-07 14:40:00,189.05,189.2,189.0,189.06,8406.0,186.0819,186.2296,186.0327,186.0918,8406.0
2025-02-07 14:45:00,189.16,189.22,189.13,189.21,2884.0,186.1902,186.2492,186.1607,186.2394,2884.0
2025-02-07 14:50:00,189.15,189.3,189.1,189.18,7979.0,186.1803,186.328,186.1311,186.2099,7979.0
2025-02-07 14:55:00,189.13,189.16,189.05,189.05,3059.0,186.1607,186.1902,186.0819,186.0819,3059.0
2025-02-07 15:00:00,189.06,189.07,188.95,188.97,3727.0,186.0918,186.1016,185.9835,186.0032,3727.0
2025-02-07 15:05:00,188.9,188.95,188.81,188.88,6096.0,185.9343,185.9835,185.8457,185.9146,6096.0
2025-02-07 15:10:00,188.9,188.9,188.69,188.71,4560.0,185.9343,185.9343,185.7276,185.7473,4560.0
2025-02-07 15:15:00,188.71,188.72,188.51,188.52,5738.0,185.7473,185.7571,185.5504,185.5602,5738.0
2025-02-07 15:20:00,188.59,188.65,188.53,188.54,8571.0,185.6291,185.6882,185.5701,185.5799,8571.0
2025-02-07 15:25:00,188.58,188.63,188.45,188.61,8547.0,185.6193,185.6685,185.4913,185.6488,8547.0
2025-02-07 15:30:00,188.71,188.86,188.6,188.67,18669.0,185.7473,185.8949,185.639,185.7079,18669.0
2025-02-07 15:35:00,188.58,188.66,188.43,188.59,10080.0,185.6193,185.698,185.4716,185.6291,10080.0
2025-02-07 15:40:00,188.63,188.63,188.39,188.47,8296.0,185.6685,185.6685,185.4323,185.511,8296.0
2025-02-07 15:45:00,188.47,188.74,188.4,188.58,13655.0,185.511,185.7768,185.4421,185.6193,13655.0
2025-02-07 15:50:00,188.65,188.83,188.34,188.47,32101.0,185.6882,185.8654,185.3831,185.511,32101.0
2025-02-07 15:55:00,188.46,189.11,188.46,188.86,107206.0,185.5012,186.141,185.5012,185.8949,107206.0
2025-02-10 09:30:00,189.57,189.57,188.75,188.93,18276.0,186.5938,186.5938,185.7866,185.9638,18276.0
2025-02-10 09:35:00,188.59,188.59,187.55,187.87,15181.0,185.6291,185.6291,184.6055,184.9204,15181.0
2025-02-10 09:40:00,187.87,188.03,187.47,187.47,8744.0,184.9204,185.0779,184.5267,184.5267,8744.0
2025-02-10 09:45:00,187.76,187.83,187.23,187.75,17360.0,184.8122,184.8811,184.2905,184.8023,17360.0
2025-02-10 09:50:00,187.75,187.91,187.43,187.48,7992.0,184.8023,184.9598,184.4873,184.5366,7992.0
2025-02-10 09:55:00,187.7,188.3,187.7,188.28,17050.0,184.7531,185.3437,184.7531,185.324,17050.0
2025-02-10 10:00:00,188.28,188.49,188.14,188.28,33293.0,185.324,185.5307,185.1862,185.324,33293.0
2025-02-10 10:05:00,188.3,188.97,188.24,188.97,16206.0,185.3437,186.0032,185.2846,186.0032,16206.0
2025-02-10 10:10:00,188.7,188.8,188.25,188.28,11503.0,185.7374,185.8358,185.2945,185.324,11503.0
2025-02-10 10:15:00,188.21,188.34,187.88,188.03,12242.0,185.2551,185.3831,184.9303,185.0779,12242.0
2025-02-10 10:20:00,188.03,188.16,187.94,187.94,6578.0,185.0779,185.2059,184.9893,184.9893,6578.0
2025-02-10 10:25:00,187.94,188.62,187.94,188.62,5041.0,184.9893,185.6587,184.9893,185.6587,5041.0
2025-02-10 10:30:00,188.55,189.0,188.55,188.76,4881.0,185.5898,186.0327,185.5898,185.7965,4881.0
2025-02-10 10:35:00,188.87,189.26,188.71,189.26,4079.0,185.9047,186.2886,185.7473,186.2886,4079.0
2025-02-10 10:40:00,189.35,189.82,189.34,189.82,2965.0,186.3772,186.8398,186.3674,186.8398,2965.0
2025-02-10 10:45:00,189.85,190.09,189.78,190.04,5572.0,186.8694,187.1056,186.8005,187.0564,5572.0
2025-02-10 10:50:00,190.02,190.02,189.87,189.94,1415.0,187.0367,187.0367,186.889,186.9579,1415.0
2025-02-10 10:55:00,189.89,189.89,189.29,189.29,5303.0,186.9087,186.9087,186.3181,186.3181,5303.0
2025-02-10 11:00:00,189.38,189.47,189.06,189.21,6561.0,186.4067,186.4953,186.0918,186.2394,6561.0
2025-02-10 11:05:00,189.1,189.15,188.89,188.89,5315.0,186.1311,186.1803,185.9244,185.9244,5315.0
2025-02-10 11:10:00,188.85,189.07,188.85,189.06,7988.0,185.8851,186.1016,185.8851,186.0918,7988.0
2025-02-10 11:15:00,189.06,189.09,188.74,188.77,6750.0,186.0918,186.1213,185.7768,185.8063,6750.0
2025-02-10 11:20:00,188.77,188.77,188.31,188.45,5593.0,185.8063,185.8063,185.3535,185.4913,5593.0
2025-02-10 11:25:00,188.46,188.62,188.43,188.5,7434.0,185.5012,185.6587,185.4716,185.5405,7434.0
2025-02-10 11:30:00,188.49,188.49,188.12,188.34,7885.0,185.5307,185.5307,185.1665,185.3831,7885.0
2025-02-10 11:35:00,188.27,188.43,188.25,188.39,4608.0,185.3142,185.4716,185.2945,185.4323,4608.0
2025-02-10 11:40:00,188.43,188.51,188.36,188.49,3543.0,185.4716,185.5504,185.4027,185.5307,3543.0
2025-02-10 11:45:00,188.46,188.54,188.25,188.39,8057.0,185.5012,185.5799,185.2945,185.4323,8057.0
2025-02-10 11:50:00,188.54,188.66,188.53,188.58,2817.0,185.5799,185.698,185.5701,185.6193,2817.0
2025-02-10 11:55:00,188.53,188.59,188.4,188.5,3246.0,185.5701,185.6291,185.4421,185.5405,3246.0
2025-02-10 12:00:00,188.58,188.61,188.39,188.44,5536.0,185.6193,185.6488,185.4323,185.4815,5536.0
2025-02-10 12:05:00,188.49,188.6,188.31,188.6,3899.0,185.5307,185.639,185.3535,185.639,3899.0
2025-02-10 12:10:00,188.6,188.71,188.54,188.65,2599.0,185.639,185.7473,185.5799,185.6882,2599.0
2025-02-10 12:15:00,188.69,188.79,188.53,188.63,4345.0,185.7276,185.826,185.5701,185.6685,4345.0
2025-02-10 12:20:00,188.61,188.61,188.52,188.6,1148.0,185.6488,185.6488,185.5602,185.639,1148.0
2025-02-10 12:25:00,188.65,188.72,188.56,188.68,4204.0,185.6882,185.7571,185.5996,185.7177,4204.0
2025-02-10 12:30:00,188.72,188.84,188.71,188.78,2050.0,185.7571,185.8752,185.7473,185.8162,2050.0
2025-02-10 12:35:00,188.79,188.8,188.64,188.66,1138.0,185.826,185.8358,185.6784,185.698,1138.0
2025-02-10 12:40:00,188.76,189.02,188.71,188.96,5843.0,185.7965,186.0524,185.7473,185.9933,5843.0
2025-02-10 12:45:00,188.95,189.03,188.82,188.99,6333.0,185.9835,186.0622,185.8555,186.0229,6333.0
2025-02-10 12:50:00,189.0,189.02,188.87,188.91,3682.0,186.0327,186.0524,185.9047,185.9441,3682.0
2025-02-10 12:55:00,188.89,188.99,188.77,188.83,3542.0,185.9244,186.0229,185.8063,185.8654,3542.0
2025-02-10 13:00:00,188.83,188.88,188.74,188.76,3962.0,185.8654,185.9146,185.7768,185.7965,3962.0
2025-02-10 13:05:00,188.77,188.82,188.56,188.72,71958.0,185.8063,185.8555,185.5996,185.7571,71958.0
2025-02-10 13:10:00,188.62,189.0,188.62,189.0,2771.0,185.6587,186.0327,185.6587,186.0327,2771.0
2025-02-10 13:15:00,189.0,189.1,188.76,188.76,5238.0,186.0327,186.1311,185.7965,185.7965,5238.0
2025-02-10 13:20:00,188.75,189.08,188.75,188.96,12810.0,185.7866,186.1114,185.7866,185.9933,12810.0
2025-02-10 13:25:00,188.96,189.03,188.88,188.95,4120.0,185.9933,186.0622,185.9146,185.9835,4120.0
2025-02-10 13:30:00,188.96,189.0,188.81,188.86,2802.0,185.9933,186.0327,185.8457,185.8949,2802.0
2025-02-10 13:35:00,188.79,188.95,188.79,188.93,4902.0,185.826,185.9835,185.826,185.9638,4902.0
2025-02-10 13:40:00,188.9,189.0,188.89,188.98,4127.0,185.9343,186.0327,185.9244,186.013,4127.0
2025-02-10 13:45:00,188.95,189.09,188.89,189.08,9339.0,185.9835,186.1213,185.9244,186.1114,9339.0
2025-02-10 13:50:00,189.16,189.2,189.03,189.09,5707.0,186.1902,186.2296,186.0622,186.1213,5707.0
2025-02-10 13:55:00,189.05,189.25,189.05,189.19,6359.0,186.0819,186.2788,186.0819,186.2197,6359.0
2025-02-10 14:00:00,189.18,189.19,189.04,189.09,7381.0,186.2099,186.2197,186.0721,186.1213,7381.0
2025-02-10 14:05:00,189.13,189.28,189.12,189.23,3181.0,186.1607,186.3083,186.1508,186.2591,3181.0
2025-02-10 14:10:00,189.23,189.24,189.1,189.23,8059.0,186.2591,186.2689,186.1311,186.2591,8059.0
2025-02-10 14:15:00,189.18,189.23,189.14,189.23,7674.0,186.2099,186.2591,186.1705,186.2591,7674.0
2025-02-10 14:20:00,189.23,189.33,189.23,189.31,4101.0,186.2591,186.3575,186.2591,186.3378,4101.0
2025-02-10 14:25:00,189.28,189.29,189.17,189.21,4178.0,186.3083,186.3181,186.2,186.2394,4178.0
2025-02-10 14:30:00,189.2,189.7,189.19,189.7,60293.0,186.2296,186.7217,186.2197,186.7217,60293.0
2025-02-10 14:35:00,189.7,189.7,189.42,189.42,8523.0,186.7217,186.7217,186.4461,186.4461,8523.0
2025-02-10 14:40:00,189.41,189.66,189.4,189.66,4116.0,186.4363,186.6823,186.4264,186.6823,4116.0
2025-02-10 14:45:00,189.62,189.64,189.39,189.5,4744.0,186.643,186.6627,186.4166,186.5248,4744.0
2025-02-10 14:50:00,189.49,189.57,189.46,189.5,7786.0,186.515,186.5938,186.4855,186.5248,7786.0
2025-02-10 14:55:00,189.5,189.82,189.49,189.81,15358.0,186.5248,186.8398,186.515,186.83,15358.0
2025-02-10 15:00:00,189.82,189.89,189.71,189.75,9099.0,186.8398,186.9087,186.7316,186.7709,9099.0
2025-02-10 15:05:00,189.85,190.0,189.82,189.94,7543.0,186.8694,187.017,186.8398,186.9579,7543.0
2025-02-10 15:10:00,189.9,189.95,189.8,189.83,10446.0,186.9186,186.9678,186.8201,186.8497,10446.0
2025-02-10 15:15:00,189.87,189.88,189.78,189.85,13330.0,186.889,186.8989,186.8005,186.8694,13330.0
2025-02-10 15:20:00,189.86,189.88,189.71,189.78,14607.0,186.8792,186.8989,186.7316,186.8005,14607.0
2025-02-10 15:25:00,189.73,189.85,189.65,189.8,18944.0,186.7512,186.8694,186.6725,186.8201,18944.0
2025-02-10 15:30:00,189.75,189.83,189.67,189.67,13241.0,186.7709,186.8497,186.6922,186.6922,13241.0
2025-02-10 15:35:00,189.66,189.79,189.54,189.78,20917.0,186.6823,186.8103,186.5642,186.8005,20917.0
2025-02-10 15:40:00,189.76,189.87,189.68,189.81,22800.0,186.7808,186.889,186.702,186.83,22800.0
2025-02-10 15:45:00,189.85,189.93,189.46,189.55,28378.0,186.8694,186.9481,186.4855,186.5741,28378.0
2025-02-10 15:50:00,189.52,189.75,189.18,189.68,30415.0,186.5445,186.7709,186.2099,186.702,30415.0
2025-02-10 15:55:00,189.71,190.03,189.63,189.88,96196.0,186.7316,187.0465,186.6528,186.8989,96196.0
2025-02-11 09:30:00,189.18,190.57,189.0,190.19,24470.0,186.2099,187.5781,186.0327,187.204,24470.0
2025-02-11 09:35:00,190.28,190.39,189.92,190.06,6556.0,187.2926,187.4009,186.9383,187.0761,6556.0
2025-02-11 09:40:00,190.19,190.48,190.01,190.38,4686.0,187.204,187.4895,187.0268,187.391,4686.0
2025-02-11 09:45:00,190.19,190.75,190.19,190.72,15902.0,187.204,187.7552,187.204,187.7257,15902.0
2025-02-11 09:50:00,190.74,191.46,190.74,191.36,9477.0,187.7454,188.4541,187.7454,188.3556,9477.0
2025-02-11 09:55:00,191.34,191.4,190.98,191.27,17114.0,188.336,188.395,187.9816,188.2671,17114.0
2025-02-11 10:00:00,191.3,191.34,190.48,190.49,11645.0,188.2966,188.336,187.4895,187.4993,11645.0
2025-02-11 10:05:00,190.49,190.71,190.23,190.64,23085.0,187.4993,187.7159,187.2434,187.647,23085.0
2025-02-11 10:10:00,190.72,191.1,190.56,190.89,10453.0,187.7257,188.0997,187.5682,187.893,10453.0
2025-02-11 10:15:00,190.9,191.26,190.89,191.26,8755.0,187.9029,188.2572,187.893,188.2572,8755.0
2025-02-11 10:20:00,191.25,191.43,191.11,191.31,7461.0,188.2474,188.4245,188.1096,188.3064,7461.0
2025-02-11 10:25:00,191.33,191.47,191.13,191.33,3450.0,188.3261,188.4639,188.1293,188.3261,3450.0
2025-02-11 10:30:00,191.31,191.31,190.63,190.7,4030.0,188.3064,188.3064,187.6371,187.706,4030.0
2025-02-11 10:35:00,190.7,190.83,190.37,190.83,11845.0,187.706,187.834,187.3812,187.834,11845.0
2025-02-11 10:40:00,190.82,190.93,190.65,190.71,4027.0,187.8241,187.9324,187.6568,187.7159,4027.0
2025-02-11 10:45:00,190.65,191.07,190.64,191.05,5881.0,187.6568,188.0702,187.647,188.0505,5881.0
2025-02-11 10:50:00,191.06,191.91,190.95,191.91,7876.0,188.0604,188.897,187.9521,188.897,7876.0
2025-02-11 10:55:00,191.89,192.15,191.84,192.0,14870.0,188.8773,189.1332,188.8281,188.9856,14870.0
2025-02-11 11:00:00,191.95,192.13,191.82,192.06,6628.0,188.9364,189.1136,188.8084,189.0447,6628.0
2025-02-11 11:05:00,192.06,192.16,191.98,192.0,6726.0,189.0447,189.1431,188.9659,188.9856,6726.0
2025-02-11 11:10:00,192.0,192.0,191.88,191.97,1979.0,188.9856,188.9856,188.8675,188.9561,1979.0
2025-02-11 11:15:00,191.84,191.97,191.58,191.81,18061.0,188.8281,188.9561,188.5722,188.7986,18061.0
2025-02-11 11:20:00,191.67,192.12,191.59,192.11,3786.0,188.6608,189.1037,188.582,189.0939,3786.0
2025-02-11 11:25:00,192.19,192.21,191.88,191.97,4804.0,189.1726,189.1923,188.8675,188.9561,4804.0
2025-02-11 11:30:00,192.0,192.04,191.76,191.76,11604.0,188.9856,189.025,188.7494,188.7494,11604.0
2025-02-11 11:35:00,191.75,191.95,191.72,191.91,6922.0,188.7395,188.9364,188.71,188.897,6922.0
2025-02-11 11:40:00,191.97,192.25,191.97,192.25,3055.0,188.9561,189.2317,188.9561,189.2317,3055.0
2025-02-11 11:45:00,192.27,192.27,191.92,191.92,6408.0,189.2514,189.2514,188.9069,188.9069,6408.0
2025-02-11 11:50:00,191.99,191.99,191.72,191.94,4261.0,188.9758,188.9758,188.71,188.9265,4261.0
2025-02-11 11:55:00,191.96,192.05,191.87,191.96,6527.0,188.9462,189.0348,188.8576,188.9462,6527.0
2025-02-11 12:00:00,191.96,192.29,191.96,192.24,3664.0,188.9462,189.271,188.9462,189.2218,3664.0
2025-02-11 12:05:00,192.15,192.34,192.0,192.34,3692.0,189.1332,189.3203,188.9856,189.3203,3692.0
2025-02-11 12:10:00,192.3,192.32,191.97,192.04,10200.0,189.2809,189.3006,188.9561,189.025,10200.0
2025-02-11 12:15:00,192.0,192.13,191.82,191.89,16567.0,188.9856,189.1136,188.8084,188.8773,16567.0
2025-02-11 12:20:00,191.89,191.89,191.68,191.73,4650.0,188.8773,188.8773,188.6706,188.7198,4650.0
2025-02-11 12:25:00,191.73,191.83,191.65,191.69,9007.0,188.7198,188.8183,188.6411,188.6805,9007.0
2025-02-11 12:30:00,191.62,191.81,191.46,191.47,3617.0,188.6116,188.7986,188.4541,188.4639,3617.0
2025-02-11 12:35:00,191.49,191.63,191.48,191.62,3395.0,188.4836,188.6214,188.4738,188.6116,3395.0
2025-02-11 12:40:00,191.6,191.81,191.53,191.76,3328.0,188.5919,188.7986,188.523,188.7494,3328.0
2025-02-11 12:45:00,191.84,191.93,191.6,191.6,2938.0,188.8281,188.9167,188.5919,188.5919,2938.0
2025-02-11 12:50:00,191.51,191.7,191.48,191.69,1250.0,188.5033,188.6903,188.4738,188.6805,1250.0
2025-02-11 12:55:00,191.68,191.68,191.59,191.64,900.0,188.6706,188.6706,188.582,188.6313,900.0
2025-02-11 13:00:00,191.66,191.71,191.58,191.66,2177.0,188.6509,188.7002,188.5722,188.6509,2177.0
2025-02-11 13:05:00,191.57,192.05,191.46,192.05,5693.0,188.5624,189.0348,188.4541,189.0348,5693.0
2025-02-11 13:10:00,192.09,192.2,191.94,192.2,3507.0,189.0742,189.1825,188.9265,189.1825,3507.0
2025-02-11 13:15:00,192.25,192.35,192.2,192.26,1650.0,189.2317,189.3301,189.1825,189.2415,1650.0
2025-02-11 13:20:00,192.3,192.34,192.11,192.34,16468.0,189.2809,189.3203,189.0939,189.3203,16468.0
2025-02-11 13:25:00,192.38,192.63,192.26,192.56,6429.0,189.3596,189.6057,189.2415,189.5368,6429.0
2025-02-11 13:30:00,192.62,192.79,192.49,192.7,8428.0,189.5959,189.7632,189.4679,189.6746,8428.0
2025-02-11 13:35:00,192.69,193.29,192.57,192.96,20835.0,189.6648,190.2553,189.5467,189.9305,20835.0
2025-02-11 13:40:00,192.95,193.06,192.82,192.95,7089.0,189.9207,190.029,189.7927,189.9207,7089.0
2025-02-11 13:45:00,192.9,193.04,192.75,192.89,6242.0,189.8715,190.0093,189.7238,189.8616,6242.0
2025-02-11 13:50:00,192.89,192.89,192.54,192.73,30046.0,189.8616,189.8616,189.5171,189.7041,30046.0
2025-02-11 13:55:00,192.67,193.18,192.66,193.08,18532.0,189.6451,190.1471,189.6352,190.0486,18532.0
2025-02-11 14:00:00,193.09,193.3,192.97,193.13,9055.0,190.0585,190.2652,189.9404,190.0979,9055.0
2025-02-11 14:05:00,193.19,193.31,192.97,193.02,3808.0,190.1569,190.275,189.9404,189.9896,3808.0
2025-02-11 14:10:00,193.05,193.43,192.92,193.43,10024.0,190.0191,190.3931,189.8912,190.3931,10024.0
2025-02-11 14:15:00,193.27,193.43,193.14,193.23,9601.0,190.2357,190.3931,190.1077,190.1963,9601.0
2025-02-11 14:20:00,193.28,193.48,193.07,193.32,15479.0,190.2455,190.4424,190.0388,190.2849,15479.0
2025-02-11 14:25:00,193.22,193.34,193.07,193.23,5309.0,190.1864,190.3046,190.0388,190.1963,5309.0
2025-02-11 14:30:00,193.23,193.26,193.0,193.02,3806.0,190.1963,190.2258,189.9699,189.9896,3806.0
2025-02-11 14:35:00,193.1,193.22,193.04,193.18,2710.0,190.0683,190.1864,190.0093,190.1471,2710.0
2025-02-11 14:40:00,193.18,193.28,193.0,193.06,12059.0,190.1471,190.2455,189.9699,190.029,12059.0
2025-02-11 14:45:00,193.06,193.2,192.84,193.02,20952.0,190.029,190.1668,189.8124,189.9896,20952.0
2025-02-11 14:50:00,192.98,193.13,192.98,193.02,1954.0,189.9502,190.0979,189.9502,189.9896,1954.0
2025-02-11 14:55:00,193.01,193.05,192.89,193.04,8939.0,189.9797,190.0191,189.8616,190.0093,8939.0
2025-02-11 15:00:00,193.06,193.06,192.81,192.87,12563.0,190.029,190.029,189.7829,189.8419,12563.0
2025-02-11 15:05:00,192.87,192.87,192.39,192.59,21717.0,189.8419,189.8419,189.3695,189.5663,21717.0
2025-02-11 15:10:00,192.57,192.71,192.48,192.52,9472.0,189.5467,189.6845,189.4581,189.4974,9472.0
2025-02-11 15:15:00,192.58,192.65,192.56,192.56,3028.0,189.5565,189.6254,189.5368,189.5368,3028.0
2025-02-11 15:20:00,192.63,192.63,192.39,192.45,7967.0,189.6057,189.6057,189.3695,189.4285,7967.0
2025-02-11 15:25:00,192.45,192.58,192.38,192.58,8698.0,189.4285,189.5565,189.3596,189.5565,8698.0
2025-02-11 15:30:00,192.61,192.96,192.35,192.91,28516.0,189.586,189.9305,189.3301,189.8813,28516.0
2025-02-11 15:35:00,192.92,193.2,192.82,193.2,6804.0,189.8912,190.1668,189.7927,190.1668,6804.0
2025-02-11 15:40:00,193.26,193.43,193.19,193.25,17093.0,190.2258,190.3931,190.1569,190.216,17093.0
2025-02-11 15:45:00,193.25,193.26,192.8,193.14,17734.0,190.216,190.2258,189.773,190.1077,17734.0
2025-02-11 15:50:00,193.22,193.28,192.93,193.07,20662.0,190.1864,190.2455,189.901,190.0388,20662.0
2025-02-11 15:55:00,193.18,193.5,193.08,193.42,79888.0,190.1471,190.462,190.0486,190.3833,79888.0
2025-02-12 09:30:00,189.4,190.5,188.46,189.42,38395.0,186.4264,187.5091,185.5012,186.4461,38395.0
2025-02-12 09:35:00,189.42,189.42,187.66,187.66,17759.0,186.4461,186.4461,184.7137,184.7137,17759.0
2025-02-12 09:40:00,187.55,188.0,187.07,187.87,29198.0,184.6055,185.0484,184.133,184.9204,29198.0
2025-02-12 09:45:00,187.86,188.29,187.74,188.22,17826.0,184.9106,185.3338,184.7925,185.2649,17826.0
2025-02-12 09:50:00,188.26,188.96,188.03,188.96,12833.0,185.3043,185.9933,185.0779,185.9933,12833.0
2025-02-12 09:55:00,188.97,189.25,188.88,188.88,9540.0,186.0032,186.2788,185.9146,185.9146,9540.0
2025-02-12 10:00:00,188.91,189.08,188.51,188.51,32094.0,185.9441,186.1114,185.5504,185.5504,32094.0
2025-02-12 10:05:00,188.65,188.96,188.44,188.62,8860.0,185.6882,185.9933,185.4815,185.6587,8860.0
2025-02-12 10:10:00,188.62,188.73,188.45,188.57,4286.0,185.6587,185.7669,185.4913,185.6095,4286.0
2025-02-12 10:15:00,188.56,189.66,188.49,189.53,20027.0,185.5996,186.6823,185.5307,186.5544,20027.0
2025-02-12 10:20:00,189.55,189.61,189.09,189.09,9726.0,186.5741,186.6331,186.1213,186.1213,9726.0
2025-02-12 10:25:00,189.04,189.26,188.91,189.05,4277.0,186.0721,186.2886,185.9441,186.0819,4277.0
2025-02-12 10:30:00,189.04,189.75,188.97,189.75,10160.0,186.0721,186.7709,186.0032,186.7709,10160.0
2025-02-12 10:35:00,189.69,190.2,189.61,189.83,15731.0,186.7119,187.2139,186.6331,186.8497,15731.0
2025-02-12 10:40:00,190.0,190.5,190.0,190.28,10456.0,187.017,187.5091,187.017,187.2926,10456.0
2025-02-12 10:45:00,190.28,190.4,189.8,189.92,8356.0,187.2926,187.4107,186.8201,186.9383,8356.0
2025-02-12 10:50:00,189.83,189.86,189.53,189.58,5844.0,186.8497,186.8792,186.5544,186.6036,5844.0
2025-02-12 10:55:00,189.64,189.72,189.5,189.68,6998.0,186.6627,186.7414,186.5248,186.702,6998.0
2025-02-12 11:00:00,189.69,189.69,189.38,189.45,4202.0,186.7119,186.7119,186.4067,186.4756,4202.0
2025-02-12 11:05:00,189.39,189.47,189.01,189.09,5636.0,186.4166,186.4953,186.0425,186.1213,5636.0
2025-02-12 11:10:00,189.1,189.33,189.05,189.06,4449.0,186.1311,186.3575,186.0819,186.0918,4449.0
2025-02-12 11:15:00,189.13,189.22,188.93,189.05,5497.0,186.1607,186.2492,185.9638,186.0819,5497.0
2025-02-12 11:20:00,189.02,189.08,188.75,189.03,3869.0,186.0524,186.1114,185.7866,186.0622,3869.0
2025-02-12 11:25:00,188.95,189.07,188.84,189.04,3855.0,185.9835,186.1016,185.8752,186.0721,3855.0
2025-02-12 11:30:00,189.03,189.38,188.95,189.24,12011.0,186.0622,186.4067,185.9835,186.2689,12011.0
2025-02-12 11:35:00,189.26,189.58,189.22,189.23,16737.0,186.2886,186.6036,186.2492,186.2591,16737.0
2025-02-12 11:40:00,189.14,189.4,189.14,189.35,4330.0,186.1705,186.4264,186.1705,186.3772,4330.0
2025-02-12 11:45:00,189.35,189.57,189.34,189.4,3179.0,186.3772,186.5938,186.3674,186.4264,3179.0
2025-02-12 11:50:00,189.45,189.6,189.28,189.6,4689.0,186.4756,186.6233,186.3083,186.6233,4689.0
2025-02-12 11:55:00,189.63,189.76,189.44,189.7,4604.0,186.6528,186.7808,186.4658,186.7217,4604.0
2025-02-12 12:00:00,189.75,189.78,189.63,189.74,6395.0,186.7709,186.8005,186.6528,186.7611,6395.0
2025-02-12 12:05:00,189.68,189.72,189.47,189.48,5173.0,186.702,186.7414,186.4953,186.5052,5173.0
2025-02-12 12:10:00,189.52,189.83,189.44,189.81,4370.0,186.5445,186.8497,186.4658,186.83,4370.0
2025-02-12 12:15:00,189.84,190.12,189.84,190.0,8548.0,186.8595,187.1351,186.8595,187.017,8548.0
2025-02-12 12:20:00,190.11,190.34,190.06,190.15,3755.0,187.1253,187.3517,187.0761,187.1646,3755.0
2025-02-12 12:25:00,190.13,190.15,189.95,190.05,2762.0,187.145,187.1646,186.9678,187.0662,2762.0
2025-02-12 12:30:00,189.98,190.12,189.98,190.09,2455.0,186.9973,187.1351,186.9973,187.1056,2455.0
2025-02-12 12:35:00,190.15,190.15,190.04,190.13,3621.0,187.1646,187.1646,187.0564,187.145,3621.0
2025-02-12 12:40:00,190.08,190.16,190.01,190.08,4331.0,187.0957,187.1745,187.0268,187.0957,4331.0
2025-02-12 12:45:00,190.1,190.49,190.1,190.48,4203.0,187.1154,187.4993,187.1154,187.4895,4203.0
2025-02-12 12:50:00,190.48,190.51,190.39,190.41,2556.0,187.4895,187.519,187.4009,187.4206,2556.0
2025-02-12 12:55:00,190.39,190.48,190.22,190.22,42429.0,187.4009,187.4895,187.2335,187.2335,42429.0
2025-02-12 13:00:00,190.16,190.34,189.9,189.98,9419.0,187.1745,187.3517,186.9186,186.9973,9419.0
2025-02-12 13:05:00,190.07,190.21,190.07,190.15,5313.0,187.0859,187.2237,187.0859,187.1646,5313.0
2025-02-12 13:10:00,190.19,190.33,190.1,190.33,5453.0,187.204,187.3418,187.1154,187.3418,5453.0
2025-02-12 13:15:00,190.21,190.3,190.16,190.25,2269.0,187.2237,187.3123,187.1745,187.2631,2269.0
2025-02-12 13:20:00,190.37,190.37,190.11,190.21,3428.0,187.3812,187.3812,187.1253,187.2237,3428.0
2025-02-12 13:25:00,190.27,190.36,190.22,190.23,4901.0,187.2828,187.3713,187.2335,187.2434,4901.0
2025-02-12 13:30:00,190.21,190.32,190.14,190.26,2148.0,187.2237,187.332,187.1548,187.2729,2148.0
2025-02-12 13:35:00,190.17,190.31,190.15,190.15,2953.0,187.1843,187.3221,187.1646,187.1646,2953.0
2025-02-12 13:40:00,190.12,190.18,190.04,190.06,2399.0,187.1351,187.1942,187.0564,187.0761,2399.0
2025-02-12 13:45:00,190.08,190.29,190.07,190.18,5992.0,187.0957,187.3024,187.0859,187.1942,5992.0
2025-02-12 13:50:00,190.18,190.36,190.15,190.23,4944.0,187.1942,187.3713,187.1646,187.2434,4944.0
2025-02-12 13:55:00,190.28,190.33,190.14,190.14,7249.0,187.2926,187.3418,187.1548,187.1548,7249.0
2025-02-12 14:00:00,190.1,190.31,190.05,190.31,6458.0,187.1154,187.3221,187.0662,187.3221,6458.0
2025-02-12 14:05:00,190.34,190.41,190.27,190.34,6773.0,187.3517,187.4206,187.2828,187.3517,6773.0
2025-02-12 14:10:00,190.27,190.27,190.13,190.16,1006.0,187.2828,187.2828,187.145,187.1745,1006.0
2025-02-12 14:15:00,190.02,190.11,189.92,189.97,4641.0,187.0367,187.1253,186.9383,186.9875,4641.0
2025-02-12 14:20:00,189.95,190.26,189.95,190.24,3923.0,186.9678,187.2729,186.9678,187.2532,3923.0
2025-02-12 14:25:00,190.24,190.31,190.16,190.17,6470.0,187.2532,187.3221,187.1745,187.1843,6470.0
2025-02-12 14:30:00,190.14,190.32,190.14,190.29,3309.0,187.1548,187.332,187.1548,187.3024,3309.0
2025-02-12 14:35:00,190.29,190.41,190.14,190.14,14859.0,187.3024,187.4206,187.1548,187.1548,14859.0
2025-02-12 14:40:00,190.06,190.18,190.05,190.09,5678.0,187.0761,187.1942,187.0662,187.1056,5678.0
2025-02-12 14:45:00,190.14,190.34,190.13,190.34,4064.0,187.1548,187.3517,187.145,187.3517,4064.0
2025-02-12 14:50:00,190.35,190.46,190.35,190.37,3096.0,187.3615,187.4698,187.3615,187.3812,3096.0
2025-02-12 14:55:00,190.33,190.39,190.25,190.38,7156.0,187.3418,187.4009,187.2631,187.391,7156.0
2025-02-12 15:00:00,190.43,190.46,190.34,190.45,5061.0,187.4402,187.4698,187.3517,187.4599,5061.0
2025-02-12 15:05:00,190.43,190.44,190.33,190.33,3418.0,187.4402,187.4501,187.3418,187.3418,3418.0
2025-02-12 15:10:00,190.41,190.42,190.08,190.14,7808.0,187.4206,187.4304,187.0957,187.1548,7808.0
2025-02-12 15:15:00,190.09,190.09,189.79,189.79,6150.0,187.1056,187.1056,186.8103,186.8103,6150.0
2025-02-12 15:20:00,189.78,189.9,189.72,189.82,12941.0,186.8005,186.9186,186.7414,186.8398,12941.0
2025-02-12 15:25:00,189.78,189.93,189.7,189.8,7549.0,186.8005,186.9481,186.7217,186.8201,7549.0
2025-02-12 15:30:00,189.8,189.83,189.67,189.8,10417.0,186.8201,186.8497,186.6922,186.8201,10417.0
2025-02-12 15:35:00,189.79,189.9,189.48,189.51,10358.0,186.8103,186.9186,186.5052,186.5347,10358.0
2025-02-12 15:40:00,189.46,189.7,189.35,189.35,14176.0,186.4855,186.7217,186.3772,186.3772,14176.0
2025-02-12 15:45:00,189.41,189.49,189.33,189.43,18509.0,186.4363,186.515,186.3575,186.4559,18509.0
2025-02-12 15:50:00,189.45,189.68,189.11,189.26,27806.0,186.4756,186.702,186.141,186.2886,27806.0
2025-02-12 15:55:00,189.27,189.63,189.27,189.48,62776.0,186.2985,186.6528,186.2985,186.5052,62776.0
2025-02-13 09:30:00,189.91,190.4,189.58,189.8,26784.0,186.9284,187.4107,186.6036,186.8201,26784.0
2025-02-13 09:35:00,189.52,189.97,189.32,189.56,14537.0,186.5445,186.9875,186.3477,186.5839,14537.0
2025-02-13 09:40:00,189.72,190.18,189.64,190.18,10189.0,186.7414,187.1942,186.6627,187.1942,10189.0
2025-02-13 09:45:00,190.21,190.45,189.63,189.63,8477.0,187.2237,187.4599,186.6528,186.6528,8477.0
2025-02-13 09:50:00,189.5,189.58,189.13,189.25,4908.0,186.5248,186.6036,186.1607,186.2788,4908.0
2025-02-13 09:55:00,189.25,189.62,189.13,189.49,22591.0,186.2788,186.643,186.1607,186.515,22591.0
2025-02-13 10:00:00,189.5,189.93,189.37,189.64,19007.0,186.5248,186.9481,186.3969,186.6627,19007.0
2025-02-13 10:05:00,189.74,190.15,189.74,190.06,3680.0,186.7611,187.1646,186.7611,187.0761,3680.0
2025-02-13 10:10:00,190.07,190.2,189.81,189.88,4256.0,187.0859,187.2139,186.83,186.8989,4256.0
2025-02-13 10:15:00,190.0,190.12,189.85,190.05,26191.0,187.017,187.1351,186.8694,187.0662,26191.0
2025-02-13 10:20:00,190.05,190.2,189.96,190.11,13979.0,187.0662,187.2139,186.9776,187.1253,13979.0
2025-02-13 10:25:00,190.11,190.37,190.08,190.31,30088.0,187.1253,187.3812,187.0957,187.3221,30088.0
2025-02-13 10:30:00,190.24,190.67,190.14,190.59,4070.0,187.2532,187.6765,187.1548,187.5977,4070.0
2025-02-13 10:35:00,190.52,190.71,190.41,190.7,6213.0,187.5288,187.7159,187.4206,187.706,6213.0
2025-02-13 10:40:00,190.69,190.69,190.42,190.54,15401.0,187.6962,187.6962,187.4304,187.5485,15401.0
2025-02-13 10:45:00,190.53,190.63,190.46,190.55,9955.0,187.5387,187.6371,187.4698,187.5584,9955.0
2025-02-13 10:50:00,190.56,190.56,190.26,190.27,3078.0,187.5682,187.5682,187.2729,187.2828,3078.0
2025-02-13 10:55:00,190.17,190.17,189.87,190.0,8707.0,187.1843,187.1843,186.889,187.017,8707.0
2025-02-13 11:00:00,190.15,190.53,189.95,190.53,31747.0,187.1646,187.5387,186.9678,187.5387,31747.0
2025-02-13 11:05:00,190.44,190.64,190.36,190.64,6306.0,187.4501,187.647,187.3713,187.647,6306.0
2025-02-13 11:10:00,190.66,190.75,190.61,190.64,3253.0,187.6666,187.7552,187.6174,187.647,3253.0
2025-02-13 11:15:00,190.62,190.62,190.35,190.48,3092.0,187.6273,187.6273,187.3615,187.4895,3092.0
2025-02-13 11:20:00,190.39,190.45,190.13,190.24,5615.0,187.4009,187.4599,187.145,187.2532,5615.0
2025-02-13 11:25:00,190.33,190.33,189.75,189.77,3590.0,187.3418,187.3418,186.7709,186.7906,3590.0
2025-02-13 11:30:00,189.81,190.19,189.8,190.12,9260.0,186.83,187.204,186.8201,187.1351,9260.0
2025-02-13 11:35:00,190.1,190.38,190.05,190.32,3124.0,187.1154,187.391,187.0662,187.332,3124.0
2025-02-13 11:40:00,190.33,190.39,190.12,190.3,10280.0,187.3418,187.4009,187.1351,187.3123,10280.0
2025-02-13 11:45:00,190.26,190.33,190.22,190.23,938.0,187.2729,187.3418,187.2335,187.2434,938.0
2025-02-13 11:50:00,190.23,190.39,190.22,190.28,5424.0,187.2434,187.4009,187.2335,187.2926,5424.0
2025-02-13 11:55:00,190.28,190.28,190.06,190.15,3111.0,187.2926,187.2926,187.0761,187.1646,3111.0
2025-02-13 12:00:00,190.08,190.27,190.08,190.2,5330.0,187.0957,187.2828,187.0957,187.2139,5330.0
2025-02-13 12:05:00,190.2,190.49,190.19,190.39,10727.0,187.2139,187.4993,187.204,187.4009,10727.0
2025-02-13 12:10:00,190.39,190.57,190.31,190.32,15629.0,187.4009,187.5781,187.3221,187.332,15629.0
2025-02-13 12:15:00,190.31,190.35,190.15,190.15,2178.0,187.3221,187.3615,187.1646,187.1646,2178.0
2025-02-13 12:20:00,190.22,190.31,190.18,190.2,4801.0,187.2335,187.3221,187.1942,187.2139,4801.0
2025-02-13 12:25:00,190.25,190.27,190.15,190.15,3429.0,187.2631,187.2828,187.1646,187.1646,3429.0
2025-02-13 12:30:00,190.24,190.27,190.16,190.21,3737.0,187.2532,187.2828,187.1745,187.2237,3737.0
2025-02-13 12:35:00,190.16,190.23,190.1,190.2,8533.0,187.1745,187.2434,187.1154,187.2139,8533.0
2025-02-13 12:40:00,190.2,190.2,189.87,189.97,2192.0,187.2139,187.2139,186.889,186.9875,2192.0
2025-02-13 12:45:00,189.97,190.18,189.96,190.02,6252.0,186.9875,187.1942,186.9776,187.0367,6252.0
2025-02-13 12:50:00,189.98,189.98,189.88,189.88,300.0,186.9973,186.9973,186.8989,186.8989,300.0
2025-02-13 12:55:00,190.01,190.01,189.69,189.7,3331.0,187.0268,187.0268,186.7119,186.7217,3331.0
2025-02-13 13:00:00,189.79,189.79,189.53,189.53,3269.0,186.8103,186.8103,186.5544,186.5544,3269.0
2025-02-13 13:05:00,189.59,189.66,189.52,189.61,7007.0,186.6134,186.6823,186.5445,186.6331,7007.0
2025-02-13 13:10:00,189.68,189.71,189.59,189.63,4839.0,186.702,186.7316,186.6134,186.6528,4839.0
2025-02-13 13:15:00,189.63,189.74,189.5,189.57,21019.0,186.6528,186.7611,186.5248,186.5938,21019.0
2025-02-13 13:20:00,189.58,189.63,189.31,189.31,4090.0,186.6036,186.6528,186.3378,186.3378,4090.0
2025-02-13 13:25:00,189.23,189.6,189.23,189.39,12350.0,186.2591,186.6233,186.2591,186.4166,12350.0
2025-02-13 13:30:00,189.54,189.91,189.46,189.91,3870.0,186.5642,186.9284,186.4855,186.9284,3870.0
2025-02-13 13:35:00,189.81,189.91,189.61,189.86,6647.0,186.83,186.9284,186.6331,186.8792,6647.0
2025-02-13 13:40:00,189.8,189.8,189.21,189.32,7073.0,186.8201,186.8201,186.2394,186.3477,7073.0
2025-02-13 13:45:00,189.44,189.49,189.32,189.37,12879.0,186.4658,186.515,186.3477,186.3969,12879.0
2025-02-13 13:50:00,189.45,189.68,189.39,189.5,10152.0,186.4756,186.702,186.4166,186.5248,10152.0
2025-02-13 13:55:00,189.43,189.6,189.27,189.6,2333.0,186.4559,186.6233,186.2985,186.6233,2333.0
2025-02-13 14:00:00,189.52,189.63,189.51,189.6,3839.0,186.5445,186.6528,186.5347,186.6233,3839.0
2025-02-13 14:05:00,189.56,190.19,189.56,190.19,5782.0,186.5839,187.204,186.5839,187.204,5782.0
2025-02-13 14:10:00,190.2,190.22,190.09,190.15,9704.0,187.2139,187.2335,187.1056,187.1646,9704.0
2025-02-13 14:15:00,190.17,190.33,190.14,190.33,36574.0,187.1843,187.3418,187.1548,187.3418,36574.0
2025-02-13 14:20:00,190.28,190.3,190.02,190.05,4673.0,187.2926,187.3123,187.0367,187.0662,4673.0
2025-02-13 14:25:00,189.94,190.15,189.87,190.14,4893.0,186.9579,187.1646,186.889,187.1548,4893.0
2025-02-13 14:30:00,190.06,190.15,189.77,190.1,7518.0,187.0761,187.1646,186.7906,187.1154,7518.0
2025-02-13 14:35:00,190.1,190.23,190.1,190.15,5375.0,187.1154,187.2434,187.1154,187.1646,5375.0
2025-02-13 14:40:00,190.09,190.2,190.01,190.15,11644.0,187.1056,187.2139,187.0268,187.1646,11644.0
2025-02-13 14:45:00,190.15,190.39,190.12,190.33,43485.0,187.1646,187.4009,187.1351,187.3418,43485.0
2025-02-13 14:50:00,190.33,190.53,190.32,190.32,4016.0,187.3418,187.5387,187.332,187.332,4016.0
2025-02-13 14:55:00,190.34,190.37,190.09,190.12,4469.0,187.3517,187.3812,187.1056,187.1351,4469.0
2025-02-13 15:00:00,190.13,190.26,190.04,190.06,16479.0,187.145,187.2729,187.0564,187.0761,16479.0
2025-02-13 15:05:00,190.08,190.12,189.87,189.97,6902.0,187.0957,187.1351,186.889,186.9875,6902.0
2025-02-13 15:10:00,189.84,189.9,189.76,189.81,5085.0,186.8595,186.9186,186.7808,186.83,5085.0
2025-02-13 15:15:00,189.88,189.91,189.73,189.85,7602.0,186.8989,186.9284,186.7512,186.8694,7602.0
2025-02-13 15:20:00,189.85,189.86,189.81,189.84,4585.0,186.8694,186.8792,186.83,186.8595,4585.0
2025-02-13 15:25:00,189.85,190.06,189.85,190.05,16837.0,186.8694,187.0761,186.8694,187.0662,16837.0
2025-02-13 15:30:00,189.92,190.46,189.89,190.46,47283.0,186.9383,187.4698,186.9087,187.4698,47283.0
2025-02-13 15:35:00,190.42,190.45,190.2,190.23,12602.0,187.4304,187.4599,187.2139,187.2434,12602.0
2025-02-13 15:40:00,190.3,190.32,190.07,190.14,14982.0,187.3123,187.332,187.0859,187.1548,14982.0
2025-02-13 15:45:00,190.05,190.21,189.93,190.04,48671.0,187.0662,187.2237,186.9481,187.0564,48671.0
2025-02-13 15:50:00,190.16,190.34,189.91,189.99,36250.0,187.1745,187.3517,186.9284,187.0072,36250.0
2025-02-13 15:55:00,189.98,190.04,189.8,190.0,80899.0,186.9973,187.0564,186.8201,187.017,80899.0
2025-02-14 09:30:00,190.65,191.73,190.44,191.67,56485.0,187.6568,188.7198,187.4501,188.6608,56485.0
2025-02-14 09:35:00,191.67,193.55,191.57,193.34,19757.0,188.6608,190.5113,188.5624,190.3046,19757.0
2025-02-14 09:40:00,193.44,193.55,192.83,193.23,20426.0,190.403,190.5113,189.8026,190.1963,20426.0
2025-02-14 09:45:00,193.17,193.21,192.49,192.87,23464.0,190.1372,190.1766,189.4679,189.8419,23464.0
2025-02-14 09:50:00,192.73,192.91,192.19,192.53,22913.0,189.7041,189.8813,189.1726,189.5073,22913.0
2025-02-14 09:55:00,192.52,192.67,191.78,191.78,5880.0,189.4974,189.6451,188.7691,188.7691,5880.0
2025-02-14 10:00:00,191.92,191.94,191.49,191.86,14151.0,188.9069,188.9265,188.4836,188.8478,14151.0
2025-02-14 10:05:00,191.86,191.89,191.52,191.89,5319.0,188.8478,188.8773,188.5131,188.8773,5319.0
2025-02-14 10:10:00,191.86,191.86,191.47,191.56,6059.0,188.8478,188.8478,188.4639,188.5525,6059.0
2025-02-14 10:15:00,191.64,191.77,191.4,191.68,12904.0,188.6313,188.7592,188.395,188.6706,12904.0
2025-02-14 10:20:00,191.72,191.82,191.31,191.82,9716.0,188.71,188.8084,188.3064,188.8084,9716.0
2025-02-14 10:25:00,191.81,191.87,191.74,191.74,3500.0,188.7986,188.8576,188.7297,188.7297,3500.0
2025-02-14 10:30:00,191.73,192.18,191.7,192.04,8960.0,188.7198,189.1628,188.6903,189.025,8960.0
2025-02-14 10:35:00,192.1,192.17,191.98,192.13,5417.0,189.084,189.1529,188.9659,189.1136,5417.0
2025-02-14 10:40:00,192.13,192.67,191.74,191.74,55704.0,189.1136,189.6451,188.7297,188.7297,55704.0
2025-02-14 10:45:00,191.78,192.1,191.15,191.61,18571.0,188.7691,189.084,188.1489,188.6017,18571.0
2025-02-14 10:50:00,191.54,191.92,191.47,191.72,6479.0,188.5328,188.9069,188.4639,188.71,6479.0
2025-02-14 10:55:00,191.61,191.62,191.08,191.21,8870.0,188.6017,188.6116,188.08,188.208,8870.0
2025-02-14 11:00:00,191.21,191.32,191.08,191.17,7718.0,188.208,188.3163,188.08,188.1686,7718.0
2025-02-14 11:05:00,191.22,191.4,191.1,191.36,3470.0,188.2178,188.395,188.0997,188.3556,3470.0
2025-02-14 11:10:00,191.43,191.66,191.36,191.44,24556.0,188.4245,188.6509,188.3556,188.4344,24556.0
2025-02-14 11:15:00,191.44,191.58,191.11,191.26,7266.0,188.4344,188.5722,188.1096,188.2572,7266.0
2025-02-14 11:20:00,191.26,191.27,191.0,191.03,2900.0,188.2572,188.2671,188.0013,188.0308,2900.0
2025-02-14 11:25:00,191.12,191.21,190.84,191.15,9448.0,188.1194,188.208,187.8438,188.1489,9448.0
2025-02-14 11:30:00,191.07,191.1,190.9,190.93,6956.0,188.0702,188.0997,187.9029,187.9324,6956.0
2025-02-14 11:35:00,190.89,191.14,190.81,191.02,8781.0,187.893,188.1391,187.8143,188.021,8781.0
2025-02-14 11:40:00,191.04,191.12,190.87,190.87,4559.0,188.0407,188.1194,187.8733,187.8733,4559.0
2025-02-14 11:45:00,190.95,190.95,190.69,190.95,5259.0,187.9521,187.9521,187.6962,187.9521,5259.0
2025-02-14 11:50:00,190.91,191.18,190.9,191.18,3492.0,187.9127,188.1785,187.9029,188.1785,3492.0
2025-02-14 11:55:00,191.15,191.43,191.11,191.41,5580.0,188.1489,188.4245,188.1096,188.4049,5580.0
2025-02-14 12:00:00,191.36,191.4,191.05,191.05,2682.0,188.3556,188.395,188.0505,188.0505,2682.0
2025-02-14 12:05:00,191.11,191.16,191.01,191.09,3632.0,188.1096,188.1588,188.0111,188.0899,3632.0
2025-02-14 12:10:00,191.13,191.16,190.96,190.98,5789.0,188.1293,188.1588,187.9619,187.9816,5789.0
2025-02-14 12:15:00,190.89,190.93,190.67,190.68,2488.0,187.893,187.9324,187.6765,187.6863,2488.0
2025-02-14 12:20:00,190.75,190.81,190.6,190.71,4139.0,187.7552,187.8143,187.6076,187.7159,4139.0
2025-02-14 12:25:00,190.59,190.67,190.49,190.66,14787.0,187.5977,187.6765,187.4993,187.6666,14787.0
2025-02-14 12:30:00,190.67,190.71,190.36,190.41,7246.0,187.6765,187.7159,187.3713,187.4206,7246.0
2025-02-14 12:35:00,190.45,190.7,190.4,190.4,8119.0,187.4599,187.706,187.4107,187.4107,8119.0
2025-02-14 12:40:00,190.4,190.61,190.24,190.61,4047.0,187.4107,187.6174,187.2532,187.6174,4047.0
2025-02-14 12:45:00,190.61,190.7,190.58,190.58,1414.0,187.6174,187.706,187.5879,187.5879,1414.0
2025-02-14 12:50:00,190.58,190.59,190.46,190.47,3857.0,187.5879,187.5977,187.4698,187.4796,3857.0
2025-02-14 12:55:00,190.54,190.54,190.39,190.42,2689.0,187.5485,187.5485,187.4009,187.4304,2689.0
2025-02-14 13:00:00,190.44,190.51,190.37,190.51,2947.0,187.4501,187.519,187.3812,187.519,2947.0
2025-02-14 13:05:00,190.4,190.46,190.26,190.29,6756.0,187.4107,187.4698,187.2729,187.3024,6756.0
2025-02-14 13:10:00,190.3,190.4,190.29,190.33,6679.0,187.3123,187.4107,187.3024,187.3418,6679.0
2025-02-14 13:15:00,190.33,190.62,190.26,190.62,6092.0,187.3418,187.6273,187.2729,187.6273,6092.0
2025-02-14 13:20:00,190.6,190.82,190.6,190.81,8514.0,187.6076,187.8241,187.6076,187.8143,8514.0
2025-02-14 13:25:00,190.77,190.83,190.64,190.64,3767.0,187.7749,187.834,187.647,187.647,3767.0
2025-02-14 13:30:00,190.59,190.68,190.46,190.48,4955.0,187.5977,187.6863,187.4698,187.4895,4955.0
2025-02-14 13:35:00,190.48,190.5,190.38,190.46,4584.0,187.4895,187.5091,187.391,187.4698,4584.0
2025-02-14 13:40:00,190.56,190.83,190.55,190.83,6552.0,187.5682,187.834,187.5584,187.834,6552.0
2025-02-14 13:45:00,190.83,190.94,190.69,190.76,4143.0,187.834,187.9422,187.6962,187.7651,4143.0
2025-02-14 13:50:00,190.74,190.96,190.7,190.85,5250.0,187.7454,187.9619,187.706,187.8537,5250.0
2025-02-14 13:55:00,190.77,190.82,190.59,190.59,3738.0,187.7749,187.8241,187.5977,187.5977,3738.0
2025-02-14 14:00:00,190.52,190.54,190.34,190.4,5551.0,187.5288,187.5485,187.3517,187.4107,5551.0
2025-02-14 14:05:00,190.4,190.44,190.27,190.27,10893.0,187.4107,187.4501,187.2828,187.2828,10893.0
2025-02-14 14:10:00,190.29,190.39,190.14,190.21,7475.0,187.3024,187.4009,187.1548,187.2237,7475.0
2025-02-14 14:15:00,190.21,190.22,189.9,190.05,5733.0,187.2237,187.2335,186.9186,187.0662,5733.0
2025-02-14 14:20:00,190.0,190.02,189.93,190.0,2393.0,187.017,187.0367,186.9481,187.017,2393.0
2025-02-14 14:25:00,189.96,190.03,189.73,189.79,10236.0,186.9776,187.0465,186.7512,186.8103,10236.0
2025-02-14 14:30:00,189.79,189.82,189.69,189.78,3781.0,186.8103,186.8398,186.7119,186.8005,3781.0
2025-02-14 14:35:00,189.69,189.89,189.66,189.82,13131.0,186.7119,186.9087,186.6823,186.8398,13131.0
2025-02-14 14:40:00,189.8,189.91,189.8,189.9,4036.0,186.8201,186.9284,186.8201,186.9186,4036.0
2025-02-14 14:45:00,189.9,189.93,189.61,189.89,8245.0,186.9186,186.9481,186.6331,186.9087,8245.0
2025-02-14 14:50:00,189.87,189.98,189.73,189.75,4250.0,186.889,186.9973,186.7512,186.7709,4250.0
2025-02-14 14:55:00,189.77,189.97,189.64,189.82,11026.0,186.7906,186.9875,186.6627,186.8398,11026.0
2025-02-14 15:00:00,189.82,189.82,189.62,189.73,5993.0,186.8398,186.8398,186.643,186.7512,5993.0
2025-02-14 15:05:00,189.69,189.76,189.44,189.52,3816.0,186.7119,186.7808,186.4658,186.5445,3816.0
2025-02-14 15:10:00,189.59,189.64,189.35,189.35,6892.0,186.6134,186.6627,186.3772,186.3772,6892.0
2025-02-14 15:15:00,189.43,189.78,189.39,189.62,17156.0,186.4559,186.8005,186.4166,186.643,17156.0
2025-02-14 15:20:00,189.67,189.79,189.29,189.31,15396.0,186.6922,186.8103,186.3181,186.3378,15396.0
2025-02-14 15:25:00,189.29,189.32,189.19,189.25,6506.0,186.3181,186.3477,186.2197,186.2788,6506.0
2025-02-14 15:30:00,189.24,189.31,189.11,189.26,7851.0,186.2689,186.3378,186.141,186.2886,7851.0
2025-02-14 15:35:00,189.23,189.48,189.15,189.43,12278.0,186.2591,186.5052,186.1803,186.4559,12278.0
2025-02-14 15:40:00,189.43,189.63,189.35,189.62,12770.0,186.4559,186.6528,186.3772,186.643,12770.0
2025-02-14 15:45:00,189.67,189.74,189.38,189.45,41881.0,186.6922,186.7611,186.4067,186.4756,41881.0
2025-02-14 15:50:00,189.46,189.66,189.34,189.55,40318.0,186.4855,186.6823,186.3674,186.5741,40318.0
2025-02-14 15:55:00,189.49,189.73,189.31,189.42,133003.0,186.515,186.7512,186.3378,186.4461,133003.0
2025-02-18 09:30:00,188.56,189.48,188.18,189.09,48284.0,185.5996,186.5052,185.2256,186.1213,48284.0
2025-02-18 09:35:00,189.08,190.14,189.07,190.12,4207.0,186.1114,187.1548,186.1016,187.1351,4207.0
2025-02-18 09:40:00,190.28,190.52,189.76,189.76,14453.0,187.2926,187.5288,186.7808,186.7808,14453.0
2025-02-18 09:45:00,189.83,190.31,189.8,190.01,15958.0,186.8497,187.3221,186.8201,187.0268,15958.0
2025-02-18 09:50:00,190.09,190.13,189.83,189.88,13362.0,187.1056,187.145,186.8497,186.8989,13362.0
2025-02-18 09:55:00,189.93,190.17,189.81,189.91,7199.0,186.9481,187.1843,186.83,186.9284,7199.0
2025-02-18 10:00:00,189.91,189.91,189.6,189.81,39962.0,186.9284,186.9284,186.6233,186.83,39962.0
2025-02-18 10:05:00,189.95,190.06,189.68,190.06,6461.0,186.9678,187.0761,186.702,187.0761,6461.0
2025-02-18 10:10:00,190.14,190.44,189.97,190.0,15735.0,187.1548,187.4501,186.9875,187.017,15735.0
2025-02-18 10:15:00,190.2,190.2,189.82,189.92,8394.0,187.2139,187.2139,186.8398,186.9383,8394.0
2025-02-18 10:20:00,189.92,190.14,189.88,190.12,17112.0,186.9383,187.1548,186.8989,187.1351,17112.0
2025-02-18 10:25:00,190.12,190.47,190.11,190.43,32247.0,187.1351,187.4796,187.1253,187.4402,32247.0
2025-02-18 10:30:00,190.43,190.62,190.35,190.52,11349.0,187.4402,187.6273,187.3615,187.5288,11349.0
2025-02-18 10:35:00,190.53,190.63,190.45,190.47,9410.0,187.5387,187.6371,187.4599,187.4796,9410.0
2025-02-18 10:40:00,190.52,190.6,190.34,190.34,15482.0,187.5288,187.6076,187.3517,187.3517,15482.0
2025-02-18 10:45:00,190.4,190.5,190.34,190.43,7504.0,187.4107,187.5091,187.3517,187.4402,7504.0
2025-02-18 10:50:00,190.44,190.51,190.21,190.22,5778.0,187.4501,187.519,187.2237,187.2335,5778.0
2025-02-18 10:55:00,190.31,190.65,190.16,190.54,7251.0,187.3221,187.6568,187.1745,187.5485,7251.0
2025-02-18 11:00:00,190.56,190.6,190.3,190.44,3021.0,187.5682,187.6076,187.3123,187.4501,3021.0
2025-02-18 11:05:00,190.35,190.35,190.12,190.27,11439.0,187.3615,187.3615,187.1351,187.2828,11439.0
2025-02-18 11:10:00,190.25,190.35,190.11,190.11,5968.0,187.2631,187.3615,187.1253,187.1253,5968.0
2025-02-18 11:15:00,190.11,190.16,189.58,189.6,45407.0,187.1253,187.1745,186.6036,186.6233,45407.0
2025-02-18 11:20:00,189.51,189.7,189.49,189.54,9546.0,186.5347,186.7217,186.515,186.5642,9546.0
2025-02-18 11:25:00,189.5,189.59,189.45,189.57,31392.0,186.5248,186.6134,186.4756,186.5938,31392.0
2025-02-18 11:30:00,189.51,189.58,189.34,189.55,20109.0,186.5347,186.6036,186.3674,186.5741,20109.0
2025-02-18 11:35:00,189.54,189.82,189.42,189.71,18011.0,186.5642,186.8398,186.4461,186.7316,18011.0
2025-02-18 11:40:00,189.78,189.93,189.7,189.93,5545.0,186.8005,186.9481,186.7217,186.9481,5545.0
2025-02-18 11:45:00,189.86,189.93,189.58,189.66,6163.0,186.8792,186.9481,186.6036,186.6823,6163.0
2025-02-18 11:50:00,189.62,189.77,189.52,189.52,5192.0,186.643,186.7906,186.5445,186.5445,5192.0
2025-02-18 11:55:00,189.55,189.62,189.47,189.56,7839.0,186.5741,186.643,186.4953,186.5839,7839.0
2025-02-18 12:00:00,189.51,189.55,189.37,189.46,8674.0,186.5347,186.5741,186.3969,186.4855,8674.0
2025-02-18 12:05:00,189.5,189.57,189.41,189.57,5642.0,186.5248,186.5938,186.4363,186.5938,5642.0
2025-02-18 12:10:00,189.64,189.77,189.6,189.77,3462.0,186.6627,186.7906,186.6233,186.7906,3462.0
2025-02-18 12:15:00,189.7,189.7,189.48,189.56,8118.0,186.7217,186.7217,186.5052,186.5839,8118.0
2025-02-18 12:20:00,189.5,189.57,189.4,189.48,6037.0,186.5248,186.5938,186.4264,186.5052,6037.0
2025-02-18 12:25:00,189.48,189.5,189.34,189.43,7589.0,186.5052,186.5248,186.3674,186.4559,7589.0
2025-02-18 12:30:00,189.41,189.42,189.33,189.36,9085.0,186.4363,186.4461,186.3575,186.387,9085.0
2025-02-18 12:35:00,189.32,189.36,189.12,189.12,6076.0,186.3477,186.387,186.1508,186.1508,6076.0
2025-02-18 12:40:00,189.08,189.38,189.08,189.33,5948.0,186.1114,186.4067,186.1114,186.3575,5948.0
2025-02-18 12:45:00,189.36,189.44,189.11,189.17,8303.0,186.387,186.4658,186.141,186.2,8303.0
2025-02-18 12:50:00,189.15,189.23,189.08,189.13,4562.0,186.1803,186.2591,186.1114,186.1607,4562.0
2025-02-18 12:55:00,189.13,189.24,189.07,189.15,6006.0,186.1607,186.2689,186.1016,186.1803,6006.0
2025-02-18 13:00:00,189.15,189.23,189.15,189.23,2228.0,186.1803,186.2591,186.1803,186.2591,2228.0
2025-02-18 13:05:00,189.17,189.19,189.06,189.15,5872.0,186.2,186.2197,186.0918,186.1803,5872.0
2025-02-18 13:10:00,189.15,189.34,189.09,189.34,11477.0,186.1803,186.3674,186.1213,186.3674,11477.0
2025-02-18 13:15:00,189.24,189.28,189.07,189.12,12416.0,186.2689,186.3083,186.1016,186.1508,12416.0
2025-02-18 13:20:00,189.12,189.35,189.11,189.19,41758.0,186.1508,186.3772,186.141,186.2197,41758.0
2025-02-18 13:25:00,189.11,189.49,189.11,189.49,4851.0,186.141,186.515,186.141,186.515,4851.0
2025-02-18 13:30:00,189.54,190.11,189.54,189.93,17249.0,186.5642,187.1253,186.5642,186.9481,17249.0
2025-02-18 13:35:00,189.93,189.93,189.22,189.25,6824.0,186.9481,186.9481,186.2492,186.2788,6824.0
2025-02-18 13:40:00,189.24,189.42,189.16,189.4,8134.0,186.2689,186.4461,186.1902,186.4264,8134.0
2025-02-18 13:45:00,189.43,189.53,189.38,189.42,6668.0,186.4559,186.5544,186.4067,186.4461,6668.0
2025-02-18 13:50:00,189.42,189.52,189.4,189.49,6572.0,186.4461,186.5445,186.4264,186.515,6572.0
2025-02-18 13:55:00,189.53,189.65,189.5,189.56,8816.0,186.5544,186.6725,186.5248,186.5839,8816.0
2025-02-18 14:00:00,189.61,189.68,189.59,189.66,5985.0,186.6331,186.702,186.6134,186.6823,5985.0
2025-02-18 14:05:00,189.66,189.92,189.56,189.69,10828.0,186.6823,186.9383,186.5839,186.7119,10828.0
2025-02-18 14:10:00,189.69,189.75,189.63,189.63,4984.0,186.7119,186.7709,186.6528,186.6528,4984.0
2025-02-18 14:15:00,189.64,189.74,189.61,189.67,11080.0,186.6627,186.7611,186.6331,186.6922,11080.0
2025-02-18 14:20:00,189.72,189.92,189.67,189.89,8896.0,186.7414,186.9383,186.6922,186.9087,8896.0
2025-02-18 14:25:00,189.88,189.94,189.73,189.92,5493.0,186.8989,186.9579,186.7512,186.9383,5493.0
2025-02-18 14:30:00,189.84,189.99,189.84,189.9,5130.0,186.8595,187.0072,186.8595,186.9186,5130.0
2025-02-18 14:35:00,189.88,190.06,189.85,189.87,10187.0,186.8989,187.0761,186.8694,186.889,10187.0
2025-02-18 14:40:00,189.91,190.06,189.9,190.03,8287.0,186.9284,187.0761,186.9186,187.0465,8287.0
2025-02-18 14:45:00,190.03,190.04,189.92,190.0,4284.0,187.0465,187.0564,186.9383,187.017,4284.0
2025-02-18 14:50:00,189.99,190.11,189.93,189.93,7637.0,187.0072,187.1253,186.9481,186.9481,7637.0
2025-02-18 14:55:00,189.98,189.98,189.72,189.86,8713.0,186.9973,186.9973,186.7414,186.8792,8713.0
2025-02-18 15:00:00,189.78,189.89,189.65,189.8,7638.0,186.8005,186.9087,186.6725,186.8201,7638.0
2025-02-18 15:05:00,189.87,189.92,189.76,189.82,5949.0,186.889,186.9383,186.7808,186.8398,5949.0
2025-02-18 15:10:00,189.83,190.07,189.8,190.04,6660.0,186.8497,187.0859,186.8201,187.0564,6660.0
2025-02-18 15:15:00,190.04,190.1,189.95,189.95,5473.0,187.0564,187.1154,186.9678,186.9678,5473.0
2025-02-18 15:20:00,189.95,190.03,189.89,189.97,6510.0,186.9678,187.0465,186.9087,186.9875,6510.0
2025-02-18 15:25:00,190.0,190.01,189.71,189.8,41728.0,187.017,187.0268,186.7316,186.8201,41728.0
2025-02-18 15:30:00,189.75,189.96,189.75,189.91,10270.0,186.7709,186.9776,186.7709,186.9284,10270.0
2025-02-18 15:35:00,189.87,189.93,189.75,189.87,18765.0,186.889,186.9481,186.7709,186.889,18765.0
2025-02-18 15:40:00,189.87,189.87,189.69,189.77,13667.0,186.889,186.889,186.7119,186.7906,13667.0
2025-02-18 15:45:00,189.77,189.99,189.69,189.91,41697.0,186.7906,187.0072,186.7119,186.9284,41697.0
2025-02-18 15:50:00,189.92,190.18,189.7,189.8,39983.0,186.9383,187.1942,186.7217,186.8201,39983.0
2025-02-18 15:55:00,189.81,190.04,189.54,189.55,289005.0,186.83,187.0564,186.5642,186.5741,289005.0
2025-02-19 09:30:00,189.4,189.72,188.91,189.03,19884.0,186.4264,186.7414,185.9441,186.0622,19884.0
2025-02-19 09:35:00,189.06,189.41,188.89,189.26,8487.0,186.0918,186.4363,185.9244,186.2886,8487.0
2025-02-19 09:40:00,189.16,189.34,188.73,189.34,8244.0,186.1902,186.3674,185.7669,186.3674,8244.0
2025-02-19 09:45:00,189.25,189.74,189.14,189.7,8996.0,186.2788,186.7611,186.1705,186.7217,8996.0
2025-02-19 09:50:00,189.7,189.99,189.59,189.99,58108.0,186.7217,187.0072,186.6134,187.0072,58108.0
2025-02-19 09:55:00,190.0,190.64,189.99,190.38,58884.0,187.017,187.647,187.0072,187.391,58884.0
2025-02-19 10:00:00,190.39,190.54,190.33,190.48,3242.0,187.4009,187.5485,187.3418,187.4895,3242.0
2025-02-19 10:05:00,190.49,190.8,190.48,190.67,5422.0,187.4993,187.8044,187.4895,187.6765,5422.0
2025-02-19 10:10:00,190.65,190.75,190.43,190.44,12031.0,187.6568,187.7552,187.4402,187.4501,12031.0
2025-02-19 10:15:00,190.51,190.84,190.51,190.63,9822.0,187.519,187.8438,187.519,187.6371,9822.0
2025-02-19 10:20:00,190.63,190.63,190.32,190.57,7826.0,187.6371,187.6371,187.332,187.5781,7826.0
2025-02-19 10:25:00,190.58,190.58,189.92,189.93,4663.0,187.5879,187.5879,186.9383,186.9481,4663.0
2025-02-19 10:30:00,189.86,190.01,189.78,189.93,11183.0,186.8792,187.0268,186.8005,186.9481,11183.0
2025-02-19 10:35:00,189.89,189.91,189.74,189.76,4207.0,186.9087,186.9284,186.7611,186.7808,4207.0
2025-02-19 10:40:00,189.78,189.78,189.63,189.66,5850.0,186.8005,186.8005,186.6528,186.6823,5850.0
2025-02-19 10:45:00,189.66,189.75,189.15,189.15,4381.0,186.6823,186.7709,186.1803,186.1803,4381.0
2025-02-19 10:50:00,189.28,189.5,189.22,189.35,6369.0,186.3083,186.5248,186.2492,186.3772,6369.0
2025-02-19 10:55:00,189.3,189.3,189.04,189.14,7290.0,186.328,186.328,186.0721,186.1705,7290.0
2025-02-19 11:00:00,189.09,189.26,188.98,189.26,9977.0,186.1213,186.2886,186.013,186.2886,9977.0
2025-02-19 11:05:00,189.28,189.59,189.23,189.23,9940.0,186.3083,186.6134,186.2591,186.2591,9940.0
2025-02-19 11:10:00,189.27,189.47,189.14,189.32,7605.0,186.2985,186.4953,186.1705,186.3477,7605.0
2025-02-19 11:15:00,189.34,189.39,189.15,189.33,2579.0,186.3674,186.4166,186.1803,186.3575,2579.0
2025-02-19 11:20:00,189.28,189.31,189.0,189.0,8405.0,186.3083,186.3378,186.0327,186.0327,8405.0
2025-02-19 11:25:00,189.06,189.39,189.06,189.33,3578.0,186.0918,186.4166,186.0918,186.3575,3578.0
2025-02-19 11:30:00,189.31,189.36,189.18,189.25,6568.0,186.3378,186.387,186.2099,186.2788,6568.0
2025-02-19 11:35:00,189.31,189.6,189.27,189.36,2540.0,186.3378,186.6233,186.2985,186.387,2540.0
2025-02-19 11:40:00,189.32,189.47,189.31,189.45,3697.0,186.3477,186.4953,186.3378,186.4756,3697.0
2025-02-19 11:45:00,189.52,189.56,189.07,189.07,4765.0,186.5445,186.5839,186.1016,186.1016,4765.0
2025-02-19 11:50:00,189.13,189.2,189.07,189.12,5136.0,186.1607,186.2296,186.1016,186.1508,5136.0
2025-02-19 11:55:00,189.12,189.41,189.11,189.31,7442.0,186.1508,186.4363,186.141,186.3378,7442.0
2025-02-19 12:00:00,189.48,189.51,189.37,189.47,4771.0,186.5052,186.5347,186.3969,186.4953,4771.0
2025-02-19 12:05:00,189.45,189.55,189.42,189.42,5702.0,186.4756,186.5741,186.4461,186.4461,5702.0
2025-02-19 12:10:00,189.4,189.42,189.23,189.28,2256.0,186.4264,186.4461,186.2591,186.3083,2256.0
2025-02-19 12:15:00,189.17,189.35,189.04,189.04,49997.0,186.2,186.3772,186.0721,186.0721,49997.0
2025-02-19 12:20:00,189.08,189.08,188.9,188.93,990.0,186.1114,186.1114,185.9343,185.9638,990.0
2025-02-19 12:25:00,188.88,188.95,188.82,188.89,11832.0,185.9146,185.9835,185.8555,185.9244,11832.0
2025-02-19 12:30:00,188.88,189.14,188.87,189.14,8995.0,185.9146,186.1705,185.9047,186.1705,8995.0
2025-02-19 12:35:00,189.09,189.15,188.91,188.93,2120.0,186.1213,186.1803,185.9441,185.9638,2120.0
2025-02-19 12:40:00,188.9,188.91,188.72,188.8,7563.0,185.9343,185.9441,185.7571,185.8358,7563.0
2025-02-19 12:45:00,188.84,189.05,188.84,189.03,1965.0,185.8752,186.0819,185.8752,186.0622,1965.0
2025-02-19 12:50:00,189.03,189.1,188.95,188.96,2734.0,186.0622,186.1311,185.9835,185.9933,2734.0
2025-02-19 12:55:00,189.02,189.03,188.95,188.96,300.0,186.0524,186.0622,185.9835,185.9933,300.0
2025-02-19 13:00:00,189.03,189.04,188.89,188.89,2987.0,186.0622,186.0721,185.9244,185.9244,2987.0
2025-02-19 13:05:00,188.93,189.01,188.92,188.92,2086.0,185.9638,186.0425,185.954,185.954,2086.0
2025-02-19 13:10:00,188.84,189.08,188.8,189.0,6585.0,185.8752,186.1114,185.8358,186.0327,6585.0
2025-02-19 13:15:00,189.05,189.16,189.03,189.05,1632.0,186.0819,186.1902,186.0622,186.0819,1632.0
2025-02-19 13:20:00,189.08,189.11,188.96,189.0,4961.0,186.1114,186.141,185.9933,186.0327,4961.0
2025-02-19 13:25:00,189.04,189.21,189.02,189.17,58996.0,186.0721,186.2394,186.0524,186.2,58996.0
2025-02-19 13:30:00,189.16,189.19,189.01,189.15,18399.0,186.1902,186.2197,186.0425,186.1803,18399.0
2025-02-19 13:35:00,189.14,189.17,188.96,189.12,5592.0,186.1705,186.2,185.9933,186.1508,5592.0
2025-02-19 13:40:00,189.12,189.22,189.1,189.1,6922.0,186.1508,186.2492,186.1311,186.1311,6922.0
2025-02-19 13:45:00,189.14,189.28,189.09,189.21,7707.0,186.1705,186.3083,186.1213,186.2394,7707.0
2025-02-19 13:50:00,189.2,189.32,189.0,189.02,8115.0,186.2296,186.3477,186.0327,186.0524,8115.0
2025-02-19 13:55:00,189.08,189.12,188.98,189.03,3476.0,186.1114,186.1508,186.013,186.0622,3476.0
2025-02-19 14:00:00,189.0,189.05,188.93,189.01,6761.0,186.0327,186.0819,185.9638,186.0425,6761.0
2025-02-19 14:05:00,188.87,188.98,188.87,188.94,7368.0,185.9047,186.013,185.9047,185.9736,7368.0
2025-02-19 14:10:00,188.99,189.18,188.94,188.98,12177.0,186.0229,186.2099,185.9736,186.013,12177.0
2025-02-19 14:15:00,189.05,189.13,188.92,189.12,124961.0,186.0819,186.1607,185.954,186.1508,124961.0
2025-02-19 14:20:00,189.13,189.24,189.11,189.17,8215.0,186.1607,186.2689,186.141,186.2,8215.0
2025-02-19 14:25:00,189.17,189.18,189.04,189.06,5283.0,186.2,186.2099,186.0721,186.0918,5283.0
2025-02-19 14:30:00,189.06,189.13,189.0,189.0,7530.0,186.0918,186.1607,186.0327,186.0327,7530.0
2025-02-19 14:35:00,189.0,189.03,188.91,188.95,14315.0,186.0327,186.0622,185.9441,185.9835,14315.0
2025-02-19 14:40:00,188.95,189.0,188.87,188.94,5471.0,185.9835,186.0327,185.9047,185.9736,5471.0
2025-02-19 14:45:00,188.93,188.96,188.82,188.85,4942.0,185.9638,185.9933,185.8555,185.8851,4942.0
2025-02-19 14:50:00,188.86,188.98,188.67,188.87,13216.0,185.8949,186.013,185.7079,185.9047,13216.0
2025-02-19 14:55:00,188.91,188.95,188.68,188.74,6215.0,185.9441,185.9835,185.7177,185.7768,6215.0
2025-02-19 15:00:00,188.76,188.89,188.69,188.75,11696.0,185.7965,185.9244,185.7276,185.7866,11696.0
2025-02-19 15:05:00,188.74,188.77,188.5,188.55,9610.0,185.7768,185.8063,185.5405,185.5898,9610.0
2025-02-19 15:10:00,188.5,188.7,188.47,188.7,6077.0,185.5405,185.7374,185.511,185.7374,6077.0
2025-02-19 15:15:00,188.7,188.99,188.69,188.93,8935.0,185.7374,186.0229,185.7276,185.9638,8935.0
2025-02-19 15:20:00,188.92,188.95,188.69,188.8,7793.0,185.954,185.9835,185.7276,185.8358,7793.0
2025-02-19 15:25:00,188.83,188.9,188.76,188.77,10386.0,185.8654,185.9343,185.7965,185.8063,10386.0
2025-02-19 15:30:00,188.73,189.02,188.73,188.94,13722.0,185.7669,186.0524,185.7669,185.9736,13722.0
2025-02-19 15:35:00,188.95,189.07,188.73,188.76,18145.0,185.9835,186.1016,185.7669,185.7965,18145.0
2025-02-19 15:40:00,188.74,188.8,188.55,188.8,15200.0,185.7768,185.8358,185.5898,185.8358,15200.0
2025-02-19 15:45:00,188.79,188.92,188.74,188.77,20637.0,185.826,185.954,185.7768,185.8063,20637.0
2025-02-19 15:50:00,188.74,189.03,188.47,188.55,32682.0,185.7768,186.0622,185.511,185.5898,32682.0
2025-02-19 15:55:00,188.57,188.68,188.35,188.59,104773.0,185.6095,185.7177,185.3929,185.6291,104773.0
2025-02-20 09:30:00,188.52,188.55,187.82,188.39,27840.0,185.5602,185.5898,184.8712,185.4323,27840.0
2025-02-20 09:35:00,188.27,188.39,187.52,187.53,12137.0,185.3142,185.4323,184.5759,184.5858,12137.0
2025-02-20 09:40:00,187.53,187.65,187.02,187.6,13078.0,184.5858,184.7039,184.0838,184.6547,13078.0
2025-02-20 09:45:00,187.64,188.11,187.5,188.11,11647.0,184.6941,185.1567,184.5562,185.1567,11647.0
2025-02-20 09:50:00,188.01,188.96,188.01,188.84,41733.0,185.0582,185.9933,185.0582,185.8752,41733.0
2025-02-20 09:55:00,188.84,189.64,188.84,189.59,13020.0,185.8752,186.6627,185.8752,186.6134,13020.0
2025-02-20 10:00:00,189.62,190.42,189.51,190.42,61662.0,186.643,187.4304,186.5347,187.4304,61662.0
2025-02-20 10:05:00,190.42,190.51,189.99,190.06,30766.0,187.4304,187.519,187.0072,187.0761,30766.0
2025-02-20 10:10:00,189.96,189.96,189.33,189.33,25723.0,186.9776,186.9776,186.3575,186.3575,25723.0
2025-02-20 10:15:00,189.29,189.32,188.67,188.67,18283.0,186.3181,186.3477,185.7079,185.7079,18283.0
2025-02-20 10:20:00,188.71,188.98,188.41,188.52,49085.0,185.7473,186.013,185.452,185.5602,49085.0
2025-02-20 10:25:00,188.52,189.07,188.52,188.92,25464.0,185.5602,186.1016,185.5602,185.954,25464.0
2025-02-20 10:30:00,189.08,189.27,188.98,188.99,12331.0,186.1114,186.2985,186.013,186.0229,12331.0
2025-02-20 10:35:00,189.09,189.58,189.03,189.45,9633.0,186.1213,186.6036,186.0622,186.4756,9633.0
2025-02-20 10:40:00,189.51,190.07,189.51,189.94,15772.0,186.5347,187.0859,186.5347,186.9579,15772.0
2025-02-20 10:45:00,189.94,190.05,189.61,190.05,9787.0,186.9579,187.0662,186.6331,187.0662,9787.0
2025-02-20 10:50:00,190.05,190.05,189.61,189.62,13545.0,187.0662,187.0662,186.6331,186.643,13545.0
2025-02-20 10:55:00,189.7,190.0,189.56,189.81,10511.0,186.7217,187.017,186.5839,186.83,10511.0
2025-02-20 11:00:00,189.81,189.85,189.61,189.66,6514.0,186.83,186.8694,186.6331,186.6823,6514.0
2025-02-20 11:05:00,189.65,189.78,189.45,189.7,17907.0,186.6725,186.8005,186.4756,186.7217,17907.0
2025-02-20 11:10:00,189.76,189.83,189.6,189.8,20255.0,186.7808,186.8497,186.6233,186.8201,20255.0
2025-02-20 11:15:00,189.76,190.06,189.66,189.66,48857.0,186.7808,187.0761,186.6823,186.6823,48857.0
2025-02-20 11:20:00,189.71,189.86,189.64,189.64,15766.0,186.7316,186.8792,186.6627,186.6627,15766.0
2025-02-20 11:25:00,189.69,189.69,189.4,189.4,6910.0,186.7119,186.7119,186.4264,186.4264,6910.0
2025-02-20 11:30:00,189.37,189.37,189.08,189.17,8743.0,186.3969,186.3969,186.1114,186.2,8743.0
2025-02-20 11:35:00,189.17,189.23,189.05,189.05,10736.0,186.2,186.2591,186.0819,186.0819,10736.0
2025-02-20 11:40:00,189.09,189.47,189.09,189.39,20096.0,186.1213,186.4953,186.1213,186.4166,20096.0
2025-02-20 11:45:00,189.36,189.4,189.22,189.23,10984.0,186.387,186.4264,186.2492,186.2591,10984.0
2025-02-20 11:50:00,189.19,189.19,189.03,189.06,5542.0,186.2197,186.2197,186.0622,186.0918,5542.0
2025-02-20 11:55:00,189.05,189.19,188.92,188.93,3763.0,186.0819,186.2197,185.954,185.9638,3763.0
2025-02-20 12:00:00,188.87,189.1,188.87,189.03,6054.0,185.9047,186.1311,185.9047,186.0622,6054.0
2025-02-20 12:05:00,189.04,189.04,188.77,188.87,4590.0,186.0721,186.0721,185.8063,185.9047,4590.0
2025-02-20 12:10:00,188.86,189.19,188.82,189.16,20889.0,185.8949,186.2197,185.8555,186.1902,20889.0
2025-02-20 12:15:00,189.21,189.34,189.14,189.32,24432.0,186.2394,186.3674,186.1705,186.3477,24432.0
2025-02-20 12:20:00,189.36,189.45,189.2,189.33,8776.0,186.387,186.4756,186.2296,186.3575,8776.0
2025-02-20 12:25:00,189.34,189.46,189.29,189.44,3641.0,186.3674,186.4855,186.3181,186.4658,3641.0
2025-02-20 12:30:00,189.4,189.57,189.38,189.44,16955.0,186.4264,186.5938,186.4067,186.4658,16955.0
2025-02-20 12:35:00,189.49,189.53,189.34,189.38,3549.0,186.515,186.5544,186.3674,186.4067,3549.0
2025-02-20 12:40:00,189.34,189.75,189.33,189.69,6992.0,186.3674,186.7709,186.3575,186.7119,6992.0
2025-02-20 12:45:00,189.78,189.89,189.71,189.89,5789.0,186.8005,186.9087,186.7316,186.9087,5789.0
2025-02-20 12:50:00,189.89,189.89,189.73,189.78,7467.0,186.9087,186.9087,186.7512,186.8005,7467.0
2025-02-20 12:55:00,189.77,189.92,189.74,189.92,10237.0,186.7906,186.9383,186.7611,186.9383,10237.0
2025-02-20 13:00:00,189.97,190.0,189.77,189.82,2190.0,186.9875,187.017,186.7906,186.8398,2190.0
2025-02-20 13:05:00,189.83,189.83,189.65,189.78,8055.0,186.8497,186.8497,186.6725,186.8005,8055.0
2025-02-20 13:10:00,189.78,189.92,189.76,189.91,4467.0,186.8005,186.9383,186.7808,186.9284,4467.0
2025-02-20 13:15:00,189.91,189.91,189.6,189.73,6606.0,186.9284,186.9284,186.6233,186.7512,6606.0
2025-02-20 13:20:00,189.7,189.71,189.53,189.65,22179.0,186.7217,186.7316,186.5544,186.6725,22179.0
2025-02-20 13:25:00,189.65,189.76,189.65,189.72,7619.0,186.6725,186.7808,186.6725,186.7414,7619.0
2025-02-20 13:30:00,189.66,189.92,189.66,189.87,8157.0,186.6823,186.9383,186.6823,186.889,8157.0
2025-02-20 13:35:00,189.88,190.1,189.83,190.09,7177.0,186.8989,187.1154,186.8497,187.1056,7177.0
2025-02-20 13:40:00,190.13,191.0,190.09,191.0,21837.0,187.145,188.0013,187.1056,188.0013,21837.0
2025-02-20 13:45:00,191.0,191.48,191.0,191.38,6379.0,188.0013,188.4738,188.0013,188.3753,6379.0
2025-02-20 13:50:00,191.46,191.68,191.27,191.68,12009.0,188.4541,188.6706,188.2671,188.6706,12009.0
2025-02-20 13:55:00,191.74,192.11,190.25,191.84,364262.0,188.7297,189.0939,187.2631,188.8281,364262.0
2025-02-20 14:00:00,191.84,191.96,191.65,191.86,13959.0,188.8281,188.9462,188.6411,188.8478,13959.0
2025-02-20 14:05:00,191.86,192.01,191.75,191.87,32472.0,188.8478,188.9954,188.7395,188.8576,32472.0
2025-02-20 14:10:00,191.91,192.14,191.85,191.92,19792.0,188.897,189.1234,188.838,188.9069,19792.0
2025-02-20 14:15:00,191.89,192.3,191.87,192.29,29912.0,188.8773,189.2809,188.8576,189.271,29912.0
2025-02-20 14:20:00,192.31,192.8,192.19,192.7,36667.0,189.2907,189.773,189.1726,189.6746,36667.0
2025-02-20 14:25:00,192.74,192.87,192.64,192.67,11920.0,189.714,189.8419,189.6156,189.6451,11920.0
2025-02-20 14:30:00,192.67,192.96,192.41,192.96,17191.0,189.6451,189.9305,189.3892,189.9305,17191.0
2025-02-20 14:35:00,192.92,192.97,192.51,192.63,13082.0,189.8912,189.9404,189.4876,189.6057,13082.0
2025-02-20 14:40:00,192.63,192.83,192.61,192.71,45914.0,189.6057,189.8026,189.586,189.6845,45914.0
2025-02-20 14:45:00,192.68,192.72,192.48,192.72,16128.0,189.6549,189.6943,189.4581,189.6943,16128.0
2025-02-20 14:50:00,192.71,192.72,192.46,192.65,17301.0,189.6845,189.6943,189.4384,189.6254,17301.0
2025-02-20 14:55:00,192.62,192.85,192.62,192.68,14174.0,189.5959,189.8223,189.5959,189.6549,14174.0
2025-02-20 15:00:00,192.69,192.73,192.37,192.53,12752.0,189.6648,189.7041,189.3498,189.5073,12752.0
2025-02-20 15:05:00,192.56,192.71,192.52,192.67,6367.0,189.5368,189.6845,189.4974,189.6451,6367.0
2025-02-20 15:10:00,192.72,192.8,192.65,192.68,17617.0,189.6943,189.773,189.6254,189.6549,17617.0
2025-02-20 15:15:00,192.64,192.68,192.52,192.6,16807.0,189.6156,189.6549,189.4974,189.5762,16807.0
2025-02-20 15:20:00,192.64,192.64,192.5,192.62,19746.0,189.6156,189.6156,189.4777,189.5959,19746.0
2025-02-20 15:25:00,192.62,192.63,192.5,192.63,12052.0,189.5959,189.6057,189.4777,189.6057,12052.0
2025-02-20 15:30:00,192.63,192.68,192.47,192.53,16693.0,189.6057,189.6549,189.4482,189.5073,16693.0
2025-02-20 15:35:00,192.53,192.62,192.31,192.42,14896.0,189.5073,189.5959,189.2907,189.399,14896.0
2025-02-20 15:40:00,192.42,192.42,192.2,192.24,13895.0,189.399,189.399,189.1825,189.2218,13895.0
2025-02-20 15:45:00,192.25,192.51,192.18,192.5,18768.0,189.2317,189.4876,189.1628,189.4777,18768.0
2025-02-20 15:50:00,192.51,192.56,192.13,192.43,49489.0,189.4876,189.5368,189.1136,189.4088,49489.0
2025-02-20 15:55:00,192.43,192.61,192.23,192.38,154421.0,189.4088,189.586,189.212,189.3596,154421.0
2025-02-21 09:30:00,192.31,192.5,191.17,191.53,96681.0,189.2907,189.4777,188.1686,188.523,96681.0
2025-02-21 09:35:00,191.19,192.12,191.19,192.0,15813.0,188.1883,189.1037,188.1883,188.9856,15813.0
2025-02-21 09:40:00,191.88,192.45,191.88,191.92,8917.0,188.8675,189.4285,188.8675,188.9069,8917.0
2025-02-21 09:45:00,192.05,192.11,190.82,191.0,38005.0,189.0348,189.0939,187.8241,188.0013,38005.0
2025-02-21 09:50:00,191.0,191.5,190.9,191.5,11389.0,188.0013,188.4934,187.9029,188.4934,11389.0
2025-02-21 09:55:00,191.62,191.84,191.41,191.78,18510.0,188.6116,188.8281,188.4049,188.7691,18510.0
2025-02-21 10:00:00,191.68,191.77,191.09,191.1,12565.0,188.6706,188.7592,188.0899,188.0997,12565.0
2025-02-21 10:05:00,191.24,191.43,190.96,191.36,43124.0,188.2375,188.4245,187.9619,188.3556,43124.0
2025-02-21 10:10:00,191.36,191.36,191.03,191.04,4269.0,188.3556,188.3556,188.0308,188.0407,4269.0
2025-02-21 10:15:00,190.97,191.34,190.92,191.19,10267.0,187.9718,188.336,187.9226,188.1883,10267.0
2025-02-21 10:20:00,191.19,191.61,191.08,191.12,39125.0,188.1883,188.6017,188.08,188.1194,39125.0
2025-02-21 10:25:00,190.97,191.24,190.85,191.03,8824.0,187.9718,188.2375,187.8537,188.0308,8824.0
2025-02-21 10:30:00,191.23,191.24,190.92,190.95,16371.0,188.2277,188.2375,187.9226,187.9521,16371.0
2025-02-21 10:35:00,190.98,191.09,190.86,190.93,9564.0,187.9816,188.0899,187.8635,187.9324,9564.0
2025-02-21 10:40:00,190.99,191.13,190.92,191.02,7335.0,187.9915,188.1293,187.9226,188.021,7335.0
2025-02-21 10:45:00,191.08,191.1,190.61,190.61,4188.0,188.08,188.0997,187.6174,187.6174,4188.0
2025-02-21 10:50:00,190.69,190.92,190.53,190.86,22965.0,187.6962,187.9226,187.5387,187.8635,22965.0
2025-02-21 10:55:00,190.75,190.92,190.75,190.89,16040.0,187.7552,187.9226,187.7552,187.893,16040.0
2025-02-21 11:00:00,190.73,191.27,190.72,191.17,20846.0,187.7355,188.2671,187.7257,188.1686,20846.0
2025-02-21 11:05:00,191.24,191.51,191.1,191.2,6518.0,188.2375,188.5033,188.0997,188.1982,6518.0
2025-02-21 11:10:00,191.21,191.4,191.18,191.28,2182.0,188.208,188.395,188.1785,188.2769,2182.0
2025-02-21 11:15:00,191.31,191.52,191.25,191.36,4342.0,188.3064,188.5131,188.2474,188.3556,4342.0
2025-02-21 11:20:00,191.35,191.36,191.07,191.13,3033.0,188.3458,188.3556,188.0702,188.1293,3033.0
2025-02-21 11:25:00,191.13,191.23,191.04,191.12,5912.0,188.1293,188.2277,188.0407,188.1194,5912.0
2025-02-21 11:30:00,191.12,191.12,190.94,191.02,8501.0,188.1194,188.1194,187.9422,188.021,8501.0
2025-02-21 11:35:00,191.08,191.18,191.01,191.15,7935.0,188.08,188.1785,188.0111,188.1489,7935.0
2025-02-21 11:40:00,191.15,191.41,191.14,191.28,18767.0,188.1489,188.4049,188.1391,188.2769,18767.0
2025-02-21 11:45:00,191.28,191.42,191.24,191.4,18642.0,188.2769,188.4147,188.2375,188.395,18642.0
2025-02-21 11:50:00,191.42,191.67,191.41,191.6,5385.0,188.4147,188.6608,188.4049,188.5919,5385.0
2025-02-21 11:55:00,191.52,191.77,191.47,191.73,6421.0,188.5131,188.7592,188.4639,188.7198,6421.0
2025-02-21 12:00:00,191.79,191.82,191.66,191.75,4028.0,188.7789,188.8084,188.6509,188.7395,4028.0
2025-02-21 12:05:00,191.75,191.8,191.5,191.62,9596.0,188.7395,188.7887,188.4934,188.6116,9596.0
2025-02-21 12:10:00,191.62,191.66,191.38,191.58,3409.0,188.6116,188.6509,188.3753,188.5722,3409.0
2025-02-21 12:15:00,191.58,191.58,191.31,191.42,7032.0,188.5722,188.5722,188.3064,188.4147,7032.0
2025-02-21 12:20:00,191.36,191.55,191.28,191.28,9099.0,188.3556,188.5427,188.2769,188.2769,9099.0
2025-02-21 12:25:00,191.28,191.56,191.28,191.33,5953.0,188.2769,188.5525,188.2769,188.3261,5953.0
2025-02-21 12:30:00,191.33,191.44,191.13,191.36,35279.0,188.3261,188.4344,188.1293,188.3556,35279.0
2025-02-21 12:35:00,191.42,191.95,191.41,191.84,10184.0,188.4147,188.9364,188.4049,188.8281,10184.0
2025-02-21 12:40:00,191.85,192.0,191.71,191.84,4573.0,188.838,188.9856,188.7002,188.8281,4573.0
2025-02-21 12:45:00,191.72,191.95,191.71,191.93,2918.0,188.71,188.9364,188.7002,188.9167,2918.0
2025-02-21 12:50:00,191.88,192.13,191.83,192.01,4357.0,188.8675,189.1136,188.8183,188.9954,4357.0
2025-02-21 12:55:00,192.02,192.27,191.93,192.05,6547.0,189.0053,189.2514,188.9167,189.0348,6547.0
2025-02-21 13:00:00,192.11,192.4,192.05,192.4,7661.0,189.0939,189.3793,189.0348,189.3793,7661.0
2025-02-21 13:05:00,192.33,192.4,192.09,192.26,8583.0,189.3104,189.3793,189.0742,189.2415,8583.0
2025-02-21 13:10:00,192.17,192.33,192.02,192.16,5069.0,189.1529,189.3104,189.0053,189.1431,5069.0
2025-02-21 13:15:00,192.22,192.29,191.82,192.22,17938.0,189.2021,189.271,188.8084,189.2021,17938.0
2025-02-21 13:20:00,192.22,192.77,192.21,192.63,29846.0,189.2021,189.7435,189.1923,189.6057,29846.0
2025-02-21 13:25:00,192.63,192.71,192.46,192.61,7258.0,189.6057,189.6845,189.4384,189.586,7258.0
2025-02-21 13:30:00,192.61,192.73,192.27,192.51,17616.0,189.586,189.7041,189.2514,189.4876,17616.0
2025-02-21 13:35:00,192.46,192.52,192.29,192.36,14991.0,189.4384,189.4974,189.271,189.3399,14991.0
2025-02-21 13:40:00,192.31,192.59,192.3,192.42,8045.0,189.2907,189.5663,189.2809,189.399,8045.0
2025-02-21 13:45:00,192.32,192.52,192.06,192.28,5583.0,189.3006,189.4974,189.0447,189.2612,5583.0
2025-02-21 13:50:00,192.27,192.45,192.2,192.4,5971.0,189.2514,189.4285,189.1825,189.3793,5971.0
2025-02-21 13:55:00,192.43,192.49,192.36,192.44,4842.0,189.4088,189.4679,189.3399,189.4187,4842.0
2025-02-21 14:00:00,192.39,192.63,192.34,192.42,8150.0,189.3695,189.6057,189.3203,189.399,8150.0
2025-02-21 14:05:00,192.45,192.57,192.28,192.44,10116.0,189.4285,189.5467,189.2612,189.4187,10116.0
2025-02-21 14:10:00,192.44,192.66,192.38,192.59,15422.0,189.4187,189.6352,189.3596,189.5663,15422.0
2025-02-21 14:15:00,192.58,192.58,192.17,192.37,7382.0,189.5565,189.5565,189.1529,189.3498,7382.0
2025-02-21 14:20:00,192.26,192.32,192.11,192.25,8733.0,189.2415,189.3006,189.0939,189.2317,8733.0
2025-02-21 14:25:00,192.25,192.26,191.95,192.03,6903.0,189.2317,189.2415,188.9364,189.0151,6903.0
2025-02-21 14:30:00,192.11,192.21,191.89,192.14,10890.0,189.0939,189.1923,188.8773,189.1234,10890.0
2025-02-21 14:35:00,192.18,192.54,192.18,192.33,11760.0,189.1628,189.5171,189.1628,189.3104,11760.0
2025-02-21 14:40:00,192.33,193.0,192.33,192.97,17378.0,189.3104,189.9699,189.3104,189.9404,17378.0
2025-02-21 14:45:00,192.96,192.97,192.36,192.36,16031.0,189.9305,189.9404,189.3399,189.3399,16031.0
2025-02-21 14:50:00,192.35,192.75,192.34,192.66,18744.0,189.3301,189.7238,189.3203,189.6352,18744.0
2025-02-21 14:55:00,192.61,192.85,192.41,192.41,19598.0,189.586,189.8223,189.3892,189.3892,19598.0
2025-02-21 15:00:00,192.41,192.41,191.8,191.94,23332.0,189.3892,189.3892,188.7887,188.9265,23332.0
2025-02-21 15:05:00,191.82,192.31,191.57,191.99,21230.0,188.8084,189.2907,188.5624,188.9758,21230.0
2025-02-21 15:10:00,192.03,192.07,191.77,191.86,39057.0,189.0151,189.0545,188.7592,188.8478,39057.0
2025-02-21 15:15:00,191.86,191.93,191.47,191.76,31599.0,188.8478,188.9167,188.4639,188.7494,31599.0
2025-02-21 15:20:00,191.7,191.79,191.39,191.39,29321.0,188.6903,188.7789,188.3852,188.3852,29321.0
2025-02-21 15:25:00,191.4,191.88,191.4,191.79,34201.0,188.395,188.8675,188.395,188.7789,34201.0
2025-02-21 15:30:00,191.89,192.13,191.73,191.79,36506.0,188.8773,189.1136,188.7198,188.7789,36506.0
2025-02-21 15:35:00,191.87,192.01,191.66,191.89,37539.0,188.8576,188.9954,188.6509,188.8773,37539.0
2025-02-21 15:40:00,191.87,191.99,191.51,191.57,50657.0,188.8576,188.9758,188.5033,188.5624,50657.0
2025-02-21 15:45:00,191.58,191.92,191.53,191.69,52453.0,188.5722,188.9069,188.523,188.6805,52453.0
2025-02-21 15:50:00,191.65,191.85,191.06,191.12,58393.0,188.6411,188.838,188.0604,188.1194,58393.0
2025-02-21 15:55:00,191.17,191.56,191.0,191.54,155728.0,188.1686,188.5525,188.0013,188.5328,155728.0
2025-02-24 09:30:00,190.7,191.78,190.29,191.32,36003.0,187.706,188.7691,187.3024,188.3163,36003.0
2025-02-24 09:35:00,191.12,191.3,189.45,189.85,11302.0,188.1194,188.2966,186.4756,186.8694,11302.0
2025-02-24 09:40:00,190.1,190.37,189.6,189.84,17635.0,187.1154,187.3812,186.6233,186.8595,17635.0
2025-02-24 09:45:00,189.84,191.01,189.75,190.69,21258.0,186.8595,188.0111,186.7709,187.6962,21258.0
2025-02-24 09:50:00,190.63,191.52,190.62,191.17,12826.0,187.6371,188.5131,187.6273,188.1686,12826.0
2025-02-24 09:55:00,191.27,192.01,190.97,191.75,31747.0,188.2671,188.9954,187.9718,188.7395,31747.0
2025-02-24 10:00:00,191.88,192.01,191.46,191.95,35728.0,188.8675,188.9954,188.4541,188.9364,35728.0
2025-02-24 10:05:00,191.84,193.36,191.8,193.03,55997.0,188.8281,190.3242,188.7887,189.9994,55997.0
2025-02-24 10:10:00,193.02,193.02,192.2,192.2,9349.0,189.9896,189.9896,189.1825,189.1825,9349.0
2025-02-24 10:15:00,192.3,192.61,192.23,192.56,11092.0,189.2809,189.586,189.212,189.5368,11092.0
2025-02-24 10:20:00,192.54,192.86,192.35,192.36,17564.0,189.5171,189.8321,189.3301,189.3399,17564.0
2025-02-24 10:25:00,192.52,192.78,192.35,192.66,13646.0,189.4974,189.7534,189.3301,189.6352,13646.0
2025-02-24 10:30:00,192.56,192.57,192.01,192.14,7623.0,189.5368,189.5467,188.9954,189.1234,7623.0
2025-02-24 10:35:00,191.94,192.26,191.94,192.11,5843.0,188.9265,189.2415,188.9265,189.0939,5843.0
2025-02-24 10:40:00,192.11,192.64,191.99,192.64,17736.0,189.0939,189.6156,188.9758,189.6156,17736.0
2025-02-24 10:45:00,192.73,192.93,192.67,192.91,12428.0,189.7041,189.901,189.6451,189.8813,12428.0
2025-02-24 10:50:00,192.92,193.0,192.57,192.84,14484.0,189.8912,189.9699,189.5467,189.8124,14484.0
2025-02-24 10:55:00,192.84,193.39,192.78,193.17,9095.0,189.8124,190.3538,189.7534,190.1372,9095.0
2025-02-24 11:00:00,193.18,193.27,192.87,192.87,14538.0,190.1471,190.2357,189.8419,189.8419,14538.0
2025-02-24 11:05:00,192.91,192.98,192.51,192.79,9904.0,189.8813,189.9502,189.4876,189.7632,9904.0
2025-02-24 11:10:00,192.62,193.03,192.52,193.03,21605.0,189.5959,189.9994,189.4974,189.9994,21605.0
2025-02-24 11:15:00,193.11,193.12,192.84,193.05,9923.0,190.0782,190.088,189.8124,190.0191,9923.0
2025-02-24 11:20:00,193.06,193.31,193.05,193.07,13885.0,190.029,190.275,190.0191,190.0388,13885.0
2025-02-24 11:25:00,193.04,193.31,192.89,193.15,8664.0,190.0093,190.275,189.8616,190.1175,8664.0
2025-02-24 11:30:00,193.3,193.52,193.23,193.37,8408.0,190.2652,190.4817,190.1963,190.3341,8408.0
2025-02-24 11:35:00,193.38,193.63,193.12,193.12,7591.0,190.3439,190.59,190.088,190.088,7591.0
2025-02-24 11:40:00,193.12,193.25,192.66,192.66,9134.0,190.088,190.216,189.6352,189.6352,9134.0
2025-02-24 11:45:00,192.62,192.96,192.62,192.91,9163.0,189.5959,189.9305,189.5959,189.8813,9163.0
2025-02-24 11:50:00,192.97,193.14,192.89,193.11,4221.0,189.9404,190.1077,189.8616,190.0782,4221.0
2025-02-24 11:55:00,193.06,193.12,192.91,193.01,7394.0,190.029,190.088,189.8813,189.9797,7394.0
2025-02-24 12:00:00,193.03,193.04,192.64,192.87,8090.0,189.9994,190.0093,189.6156,189.8419,8090.0
2025-02-24 12:05:00,192.75,192.83,192.7,192.82,7457.0,189.7238,189.8026,189.6746,189.7927,7457.0
2025-02-24 12:10:00,192.85,193.16,192.85,193.03,5690.0,189.8223,190.1274,189.8223,189.9994,5690.0
2025-02-24 12:15:00,192.97,193.05,192.81,192.83,4309.0,189.9404,190.0191,189.7829,189.8026,4309.0
2025-02-24 12:20:00,192.87,192.98,192.79,192.98,8520.0,189.8419,189.9502,189.7632,189.9502,8520.0
2025-02-24 12:25:00,192.95,192.98,192.77,192.81,5513.0,189.9207,189.9502,189.7435,189.7829,5513.0
2025-02-24 12:30:00,192.83,192.88,192.68,192.77,5671.0,189.8026,189.8518,189.6549,189.7435,5671.0
2025-02-24 12:35:00,192.78,193.06,192.75,192.93,5008.0,189.7534,190.029,189.7238,189.901,5008.0
2025-02-24 12:40:00,192.81,192.97,192.8,192.92,2697.0,189.7829,189.9404,189.773,189.8912,2697.0
2025-02-24 12:45:00,192.9,193.14,192.9,193.14,4458.0,189.8715,190.1077,189.8715,190.1077,4458.0
2025-02-24 12:50:00,193.15,193.15,192.89,192.96,5567.0,190.1175,190.1175,189.8616,189.9305,5567.0
2025-02-24 12:55:00,192.96,193.01,192.88,192.94,10832.0,189.9305,189.9797,189.8518,189.9108,10832.0
2025-02-24 13:00:00,192.9,192.9,192.68,192.71,4241.0,189.8715,189.8715,189.6549,189.6845,4241.0
2025-02-24 13:05:00,192.76,192.82,192.55,192.8,7796.0,189.7337,189.7927,189.527,189.773,7796.0
2025-02-24 13:10:00,192.77,192.81,192.61,192.61,6213.0,189.7435,189.7829,189.586,189.586,6213.0
2025-02-24 13:15:00,192.69,192.78,192.44,192.72,10309.0,189.6648,189.7534,189.4187,189.6943,10309.0
2025-02-24 13:20:00,192.71,192.95,192.71,192.78,9749.0,189.6845,189.9207,189.6845,189.7534,9749.0
2025-02-24 13:25:00,192.84,192.93,192.78,192.78,5467.0,189.8124,189.901,189.7534,189.7534,5467.0
2025-02-24 13:30:00,192.76,193.0,192.7,192.94,9175.0,189.7337,189.9699,189.6746,189.9108,9175.0
2025-02-24 13:35:00,192.89,192.9,192.77,192.78,9094.0,189.8616,189.8715,189.7435,189.7534,9094.0
2025-02-24 13:40:00,192.76,192.91,192.67,192.85,8497.0,189.7337,189.8813,189.6451,189.8223,8497.0
2025-02-24 13:45:00,192.86,192.86,192.58,192.59,3534.0,189.8321,189.8321,189.5565,189.5663,3534.0
2025-02-24 13:50:00,192.59,192.76,192.56,192.75,16478.0,189.5663,189.7337,189.5368,189.7238,16478.0
2025-02-24 13:55:00,192.75,192.82,192.65,192.72,13295.0,189.7238,189.7927,189.6254,189.6943,13295.0
2025-02-24 14:00:00,192.71,192.88,192.71,192.81,4216.0,189.6845,189.8518,189.6845,189.7829,4216.0
2025-02-24 14:05:00,192.81,192.88,192.72,192.87,4168.0,189.7829,189.8518,189.6943,189.8419,4168.0
2025-02-24 14:10:00,192.85,192.85,192.41,192.42,5731.0,189.8223,189.8223,189.3892,189.399,5731.0
2025-02-24 14:15:00,192.43,192.49,192.34,192.34,6128.0,189.4088,189.4679,189.3203,189.3203,6128.0
2025-02-24 14:20:00,192.35,192.37,192.25,192.25,4611.0,189.3301,189.3498,189.2317,189.2317,4611.0
2025-02-24 14:25:00,192.21,192.3,192.09,192.2,5469.0,189.1923,189.2809,189.0742,189.1825,5469.0
2025-02-24 14:30:00,192.2,192.75,192.18,192.75,20554.0,189.1825,189.7238,189.1628,189.7238,20554.0
2025-02-24 14:35:00,192.74,192.83,192.62,192.73,8577.0,189.714,189.8026,189.5959,189.7041,8577.0
2025-02-24 14:40:00,192.73,192.87,192.65,192.71,16528.0,189.7041,189.8419,189.6254,189.6845,16528.0
2025-02-24 14:45:00,192.7,192.76,192.63,192.69,4173.0,189.6746,189.7337,189.6057,189.6648,4173.0
2025-02-24 14:50:00,192.7,192.83,192.7,192.72,7222.0,189.6746,189.8026,189.6746,189.6943,7222.0
2025-02-24 14:55:00,192.69,192.78,192.61,192.74,5547.0,189.6648,189.7534,189.586,189.714,5547.0
2025-02-24 15:00:00,192.75,192.78,192.54,192.67,16133.0,189.7238,189.7534,189.5171,189.6451,16133.0
2025-02-24 15:05:00,192.66,193.0,192.52,193.0,24650.0,189.6352,189.9699,189.4974,189.9699,24650.0
2025-02-24 15:10:00,192.91,193.1,192.87,192.98,22297.0,189.8813,190.0683,189.8419,189.9502,22297.0
2025-02-24 15:15:00,192.99,193.11,192.48,192.6,23153.0,189.9601,190.0782,189.4581,189.5762,23153.0
2025-02-24 15:20:00,192.51,192.78,192.45,192.73,13736.0,189.4876,189.7534,189.4285,189.7041,13736.0
2025-02-24 15:25:00,192.73,192.93,192.68,192.72,8916.0,189.7041,189.901,189.6549,189.6943,8916.0
2025-02-24 15:30:00,192.72,192.86,192.53,192.63,9284.0,189.6943,189.8321,189.5073,189.6057,9284.0
2025-02-24 15:35:00,192.63,192.66,192.15,192.15,24677.0,189.6057,189.6352,189.1332,189.1332,24677.0
2025-02-24 15:40:00,192.14,192.58,192.09,192.56,18393.0,189.1234,189.5565,189.0742,189.5368,18393.0
2025-02-24 15:45:00,192.5,192.52,192.09,192.37,33112.0,189.4777,189.4974,189.0742,189.3498,33112.0
2025-02-24 15:50:00,192.41,192.48,191.73,191.83,47208.0,189.3892,189.4581,188.7198,188.8183,47208.0
2025-02-24 15:55:00,191.87,192.18,191.71,192.0,177565.0,188.8576,189.1628,188.7002,188.9856,177565.0
2025-02-25 09:30:00,197.51,204.97,195.02,202.56,248344.0,194.4091,201.752,191.9582,199.3798,248344.0
2025-02-25 09:35:00,202.57,203.47,201.15,201.42,73748.0,199.3897,200.2755,197.9919,198.2577,73748.0
2025-02-25 09:40:00,201.48,204.78,201.42,204.1,51296.0,198.3168,201.565,198.2577,200.8956,51296.0
2025-02-25 09:45:00,204.19,205.32,204.18,205.19,46972.0,200.9842,202.0965,200.9744,201.9685,46972.0
2025-02-25 09:50:00,205.16,205.85,204.9,205.36,58962.0,201.939,202.6182,201.6831,202.1358,58962.0
2025-02-25 09:55:00,205.36,205.4,204.47,204.55,39077.0,202.1358,202.1752,201.2598,201.3386,39077.0
2025-02-25 10:00:00,204.55,205.31,203.48,205.09,103206.0,201.3386,202.0866,200.2854,201.8701,103206.0
2025-02-25 10:05:00,205.18,205.5,204.12,204.56,53563.0,201.9587,202.2736,200.9153,201.3484,53563.0
2025-02-25 10:10:00,204.59,205.08,204.12,204.54,39865.0,201.3779,201.8602,200.9153,201.3287,39865.0
2025-02-25 10:15:00,204.52,204.58,204.12,204.55,69841.0,201.309,201.3681,200.9153,201.3386,69841.0
2025-02-25 10:20:00,204.55,205.18,204.2,204.78,71327.0,201.3386,201.9587,200.9941,201.565,71327.0
2025-02-25 10:25:00,204.79,205.36,204.5,204.81,103745.0,201.5748,202.1358,201.2893,201.5945,103745.0
2025-02-25 10:30:00,204.79,205.18,204.21,205.16,44628.0,201.5748,201.9587,201.0039,201.939,44628.0
2025-02-25 10:35:00,205.16,206.27,204.93,205.07,35629.0,201.939,203.0316,201.7126,201.8504,35629.0
2025-02-25 10:40:00,205.09,205.21,204.2,205.13,28123.0,201.8701,201.9882,200.9941,201.9095,28123.0
2025-02-25 10:45:00,205.09,205.33,204.34,204.56,53148.0,201.8701,202.1063,201.1319,201.3484,53148.0
2025-02-25 10:50:00,204.57,204.67,204.0,204.37,27866.0,201.3583,201.4567,200.7972,201.1614,27866.0
2025-02-25 10:55:00,204.28,205.25,204.19,204.88,78082.0,201.0728,202.0276,200.9842,201.6634,78082.0
2025-02-25 11:00:00,204.78,204.91,204.14,204.32,36924.0,201.565,201.6929,200.935,201.1122,36924.0
2025-02-25 11:05:00,204.32,205.9,204.19,205.41,75819.0,201.1122,202.6674,200.9842,202.1851,75819.0
2025-02-25 11:10:00,205.35,205.47,203.84,203.84,31233.0,202.126,202.2441,200.6397,200.6397,31233.0
2025-02-25 11:15:00,203.91,204.36,203.64,204.07,21798.0,200.7086,201.1515,200.4429,200.8661,21798.0
2025-02-25 11:20:00,204.07,204.7,204.07,204.52,22866.0,200.8661,201.4862,200.8661,201.309,22866.0
2025-02-25 11:25:00,204.4,204.66,203.82,204.59,28679.0,201.1909,201.4468,200.62,201.3779,28679.0
2025-02-25 11:30:00,204.48,205.59,204.21,205.39,34700.0,201.2697,202.3622,201.0039,202.1654,34700.0
2025-02-25 11:35:00,205.41,205.7,204.95,205.14,21111.0,202.1851,202.4705,201.7323,201.9193,21111.0
2025-02-25 11:40:00,205.26,205.38,204.76,204.8,18690.0,202.0374,202.1555,201.5453,201.5846,18690.0
2025-02-25 11:45:00,204.54,204.82,204.19,204.78,22461.0,201.3287,201.6043,200.9842,201.565,22461.0
2025-02-25 11:50:00,204.82,204.82,204.12,204.12,14479.0,201.6043,201.6043,200.9153,200.9153,14479.0
2025-02-25 11:55:00,204.19,204.2,203.78,203.9,11723.0,200.9842,200.9941,200.5807,200.6988,11723.0
2025-02-25 12:00:00,203.88,203.88,203.32,203.6,8395.0,200.6791,200.6791,200.1279,200.4035,8395.0
2025-02-25 12:05:00,203.58,203.58,202.95,202.95,7519.0,200.3838,200.3838,199.7637,199.7637,7519.0
2025-02-25 12:10:00,202.95,202.97,202.53,202.69,10238.0,199.7637,199.7834,199.3503,199.5078,10238.0
2025-02-25 12:15:00,202.69,202.95,202.55,202.91,15001.0,199.5078,199.7637,199.37,199.7243,15001.0
2025-02-25 12:20:00,202.99,203.24,202.9,203.23,8333.0,199.8031,200.0491,199.7145,200.0393,8333.0
2025-02-25 12:25:00,203.24,203.5,203.06,203.23,24557.0,200.0491,200.305,199.872,200.0393,24557.0
2025-02-25 12:30:00,203.05,203.92,203.05,203.8,34858.0,199.8621,200.7185,199.8621,200.6003,34858.0
2025-02-25 12:35:00,203.79,203.83,203.48,203.48,8105.0,200.5905,200.6299,200.2854,200.2854,8105.0
2025-02-25 12:40:00,203.48,203.92,203.36,203.81,13130.0,200.2854,200.7185,200.1672,200.6102,13130.0
2025-02-25 12:45:00,203.79,203.79,203.32,203.52,67772.0,200.5905,200.5905,200.1279,200.3247,67772.0
2025-02-25 12:50:00,203.51,203.81,203.5,203.72,9027.0,200.3149,200.6102,200.305,200.5216,9027.0
2025-02-25 12:55:00,203.72,204.97,203.65,204.68,53693.0,200.5216,201.752,200.4527,201.4665,53693.0
2025-02-25 13:00:00,204.79,204.99,204.54,204.73,31175.0,201.5748,201.7717,201.3287,201.5157,31175.0
2025-02-25 13:05:00,204.73,204.8,204.03,204.17,70179.0,201.5157,201.5846,200.8267,200.9645,70179.0
2025-02-25 13:10:00,204.17,204.18,203.61,203.7,12483.0,200.9645,200.9744,200.4133,200.5019,12483.0
2025-02-25 13:15:00,203.61,203.93,203.52,203.83,17432.0,200.4133,200.7283,200.3247,200.6299,17432.0
2025-02-25 13:20:00,203.71,203.99,203.49,203.71,14302.0,200.5118,200.7874,200.2952,200.5118,14302.0
2025-02-25 13:25:00,203.58,203.88,203.4,203.6,19663.0,200.3838,200.6791,200.2066,200.4035,19663.0
2025-02-25 13:30:00,203.53,203.58,203.28,203.37,14728.0,200.3346,200.3838,200.0885,200.1771,14728.0
2025-02-25 13:35:00,203.37,204.21,203.24,204.09,54379.0,200.1771,201.0039,200.0491,200.8858,54379.0
2025-02-25 13:40:00,204.06,204.15,203.86,203.92,28111.0,200.8563,200.9448,200.6594,200.7185,28111.0
2025-02-25 13:45:00,203.93,205.01,203.91,204.99,12578.0,200.7283,201.7913,200.7086,201.7717,12578.0
2025-02-25 13:50:00,205.19,205.45,204.81,204.94,71828.0,201.9685,202.2244,201.5945,201.7224,71828.0
2025-02-25 13:55:00,204.95,205.09,204.46,204.6,22107.0,201.7323,201.8701,201.25,201.3878,22107.0
2025-02-25 14:00:00,204.5,204.72,204.13,204.72,14023.0,201.2893,201.5059,200.9252,201.5059,14023.0
2025-02-25 14:05:00,204.71,204.88,204.2,204.24,9815.0,201.4961,201.6634,200.9941,201.0334,9815.0
2025-02-25 14:10:00,204.2,204.26,203.72,203.73,7739.0,200.9941,201.0531,200.5216,200.5314,7739.0
2025-02-25 14:15:00,203.7,203.73,203.33,203.7,15667.0,200.5019,200.5314,200.1377,200.5019,15667.0
2025-02-25 14:20:00,203.61,203.79,203.46,203.76,9964.0,200.4133,200.5905,200.2657,200.561,9964.0
2025-02-25 14:25:00,203.76,204.0,203.7,203.86,6996.0,200.561,200.7972,200.5019,200.6594,6996.0
2025-02-25 14:30:00,203.86,203.88,203.49,203.68,10354.0,200.6594,200.6791,200.2952,200.4822,10354.0
2025-02-25 14:35:00,203.74,203.88,203.39,203.75,46958.0,200.5413,200.6791,200.1968,200.5511,46958.0
2025-02-25 14:40:00,203.72,204.39,203.72,204.37,11141.0,200.5216,201.1811,200.5216,201.1614,11141.0
2025-02-25 14:45:00,204.3,204.61,204.16,204.36,17926.0,201.0925,201.3976,200.9547,201.1515,17926.0
2025-02-25 14:50:00,204.38,204.5,203.8,204.06,16363.0,201.1712,201.2893,200.6003,200.8563,16363.0
2025-02-25 14:55:00,203.99,204.02,203.58,203.62,13790.0,200.7874,200.8169,200.3838,200.4232,13790.0
2025-02-25 15:00:00,203.56,204.16,203.43,204.16,19197.0,200.3641,200.9547,200.2361,200.9547,19197.0
2025-02-25 15:05:00,204.08,204.18,203.65,203.65,21460.0,200.8759,200.9744,200.4527,200.4527,21460.0
2025-02-25 15:10:00,203.63,203.89,203.51,203.84,21369.0,200.433,200.6889,200.3149,200.6397,21369.0
2025-02-25 15:15:00,203.73,203.95,203.5,203.85,18659.0,200.5314,200.748,200.305,200.6496,18659.0
2025-02-25 15:20:00,203.84,204.68,203.84,204.68,21083.0,200.6397,201.4665,200.6397,201.4665,21083.0
2025-02-25 15:25:00,204.65,204.88,204.05,204.09,23554.0,201.437,201.6634,200.8464,200.8858,23554.0
2025-02-25 15:30:00,204.09,204.26,203.98,204.25,9346.0,200.8858,201.0531,200.7775,201.0433,9346.0
2025-02-25 15:35:00,204.22,204.46,203.86,203.86,37362.0,201.0137,201.25,200.6594,200.6594,37362.0
2025-02-25 15:40:00,203.78,204.17,203.38,203.9,54390.0,200.5807,200.9645,200.1869,200.6988,54390.0
2025-02-25 15:45:00,203.89,204.96,203.74,204.87,110321.0,200.6889,201.7421,200.5413,201.6535,110321.0
2025-02-25 15:50:00,204.97,205.04,204.39,204.69,107252.0,201.752,201.8209,201.1811,201.4764,107252.0
2025-02-25 15:55:00,204.69,205.0,203.72,203.77,314124.0,201.4764,201.7815,200.5216,200.5708,314124.0
2025-02-26 09:30:00,204.59,205.4,202.79,203.3,68225.0,201.3779,202.1752,199.6062,200.1082,68225.0
2025-02-26 09:35:00,202.95,203.76,202.91,203.52,31939.0,199.7637,200.561,199.7243,200.3247,31939.0
2025-02-26 09:40:00,203.61,203.61,202.39,203.4,47519.0,200.4133,200.4133,199.2125,200.2066,47519.0
2025-02-26 09:45:00,203.17,203.98,203.13,203.5,16306.0,199.9802,200.7775,199.9409,200.305,16306.0
2025-02-26 09:50:00,203.73,204.16,203.27,203.41,14180.0,200.5314,200.9547,200.0787,200.2165,14180.0
2025-02-26 09:55:00,203.31,203.34,202.6,203.04,24351.0,200.118,200.1476,199.4192,199.8523,24351.0
2025-02-26 10:00:00,202.74,203.48,202.57,202.77,23542.0,199.557,200.2854,199.3897,199.5865,23542.0
2025-02-26 10:05:00,202.69,203.37,202.69,203.0,8328.0,199.5078,200.1771,199.5078,199.8129,8328.0
2025-02-26 10:10:00,203.13,203.13,201.87,201.96,20588.0,199.9409,199.9409,198.7006,198.7892,20588.0
2025-02-26 10:15:00,201.82,202.41,201.7,202.39,24531.0,198.6514,199.2322,198.5333,199.2125,24531.0
2025-02-26 10:20:00,202.47,203.41,202.47,203.01,25590.0,199.2912,200.2165,199.2912,199.8227,25590.0
2025-02-26 10:25:00,203.12,203.24,202.81,203.11,23146.0,199.931,200.0491,199.6259,199.9212,23146.0
2025-02-26 10:30:00,202.98,203.27,202.82,202.91,9754.0,199.7932,200.0787,199.6357,199.7243,9754.0
2025-02-26 10:35:00,203.0,203.0,202.54,202.99,15092.0,199.8129,199.8129,199.3601,199.8031,15092.0
2025-02-26 10:40:00,203.01,204.14,203.01,203.69,12987.0,199.8227,200.935,199.8227,200.4921,12987.0
2025-02-26 10:45:00,203.67,204.34,203.67,204.22,9555.0,200.4724,201.1319,200.4724,201.0137,9555.0
2025-02-26 10:50:00,204.08,204.16,203.31,203.4,13633.0,200.8759,200.9547,200.118,200.2066,13633.0
2025-02-26 10:55:00,203.36,203.36,202.81,202.93,11924.0,200.1672,200.1672,199.6259,199.744,11924.0
2025-02-26 11:00:00,202.85,202.85,202.13,202.14,22124.0,199.6653,199.6653,198.9566,198.9664,22124.0
2025-02-26 11:05:00,202.16,202.77,202.16,202.7,19128.0,198.9861,199.5865,198.9861,199.5176,19128.0
2025-02-26 11:10:00,202.66,202.7,202.18,202.25,15536.0,199.4782,199.5176,199.0058,199.0747,15536.0
2025-02-26 11:15:00,202.17,202.37,201.87,201.93,12063.0,198.9959,199.1928,198.7006,198.7597,12063.0
2025-02-26 11:20:00,201.83,202.04,201.78,201.83,9741.0,198.6613,198.868,198.6121,198.6613,9741.0
2025-02-26 11:25:00,201.86,202.08,201.78,201.89,8494.0,198.6908,198.9073,198.6121,198.7203,8494.0
2025-02-26 11:30:00,201.85,201.94,201.59,201.7,27616.0,198.681,198.7695,198.425,198.5333,27616.0
2025-02-26 11:35:00,201.7,201.9,201.26,201.33,25864.0,198.5333,198.7302,198.1002,198.1691,25864.0
2025-02-26 11:40:00,201.4,201.45,201.06,201.12,14168.0,198.238,198.2872,197.9034,197.9624,14168.0
2025-02-26 11:45:00,201.03,201.47,200.95,201.47,11849.0,197.8738,198.3069,197.7951,198.3069,11849.0
2025-02-26 11:50:00,201.5,201.66,201.0,201.07,17153.0,198.3364,198.4939,197.8443,197.9132,17153.0
2025-02-26 11:55:00,201.06,201.21,200.61,201.19,29237.0,197.9034,198.051,197.4604,198.0313,29237.0
2025-02-26 12:00:00,201.21,201.32,200.62,200.74,8445.0,198.051,198.1593,197.4703,197.5884,8445.0
2025-02-26 12:05:00,200.91,201.09,200.67,200.93,5379.0,197.7557,197.9329,197.5195,197.7754,5379.0
2025-02-26 12:10:00,200.99,201.1,200.91,201.06,4573.0,197.8345,197.9427,197.7557,197.9034,4573.0
2025-02-26 12:15:00,200.99,201.16,200.78,200.88,13064.0,197.8345,198.0018,197.6278,197.7262,13064.0
2025-02-26 12:20:00,200.92,200.92,200.56,200.7,6391.0,197.7656,197.7656,197.4112,197.549,6391.0
2025-02-26 12:25:00,200.9,200.99,200.66,200.85,5923.0,197.7459,197.8345,197.5096,197.6967,5923.0
2025-02-26 12:30:00,200.85,200.93,200.56,200.65,12627.0,197.6967,197.7754,197.4112,197.4998,12627.0
2025-02-26 12:35:00,200.57,200.84,200.53,200.72,9875.0,197.4211,197.6868,197.3817,197.5687,9875.0
2025-02-26 12:40:00,200.67,200.83,200.65,200.82,4545.0,197.5195,197.677,197.4998,197.6671,4545.0
2025-02-26 12:45:00,200.78,200.93,200.77,200.83,5936.0,197.6278,197.7754,197.6179,197.677,5936.0
2025-02-26 12:50:00,200.79,200.87,200.53,200.59,21400.0,197.6376,197.7163,197.3817,197.4407,21400.0
2025-02-26 12:55:00,200.51,200.83,200.46,200.82,12195.0,197.362,197.677,197.3128,197.6671,12195.0
2025-02-26 13:00:00,200.87,200.92,200.57,200.61,9712.0,197.7163,197.7656,197.4211,197.4604,9712.0
2025-02-26 13:05:00,200.66,200.79,200.52,200.68,6654.0,197.5096,197.6376,197.3718,197.5293,6654.0
2025-02-26 13:10:00,200.75,200.75,200.36,200.51,12260.0,197.5982,197.5982,197.2143,197.362,12260.0
2025-02-26 13:15:00,200.57,200.84,200.46,200.7,7781.0,197.4211,197.6868,197.3128,197.549,7781.0
2025-02-26 13:20:00,200.63,200.85,200.6,200.82,5508.0,197.4801,197.6967,197.4506,197.6671,5508.0
2025-02-26 13:25:00,200.79,201.09,200.77,201.08,12751.0,197.6376,197.9329,197.6179,197.923,12751.0
2025-02-26 13:30:00,201.07,201.18,200.88,200.92,13605.0,197.9132,198.0215,197.7262,197.7656,13605.0
2025-02-26 13:35:00,200.88,201.04,200.63,200.96,9897.0,197.7262,197.8837,197.4801,197.8049,9897.0
2025-02-26 13:40:00,200.94,201.04,200.63,200.78,10229.0,197.7852,197.8837,197.4801,197.6278,10229.0
2025-02-26 13:45:00,200.63,200.67,200.41,200.43,5306.0,197.4801,197.5195,197.2636,197.2832,5306.0
2025-02-26 13:50:00,200.44,200.63,200.44,200.55,6329.0,197.2931,197.4801,197.2931,197.4014,6329.0
2025-02-26 13:55:00,200.57,200.78,200.46,200.56,11637.0,197.4211,197.6278,197.3128,197.4112,11637.0
2025-02-26 14:00:00,200.56,201.0,200.44,200.95,9521.0,197.4112,197.8443,197.2931,197.7951,9521.0
2025-02-26 14:05:00,200.98,201.07,200.73,200.73,10608.0,197.8246,197.9132,197.5785,197.5785,10608.0
2025-02-26 14:10:00,200.74,200.85,200.67,200.85,8728.0,197.5884,197.6967,197.5195,197.6967,8728.0
2025-02-26 14:15:00,200.71,200.92,200.55,200.79,13116.0,197.5589,197.7656,197.4014,197.6376,13116.0
2025-02-26 14:20:00,200.73,201.27,200.71,201.21,7822.0,197.5785,198.1101,197.5589,198.051,7822.0
2025-02-26 14:25:00,201.21,201.62,201.09,201.59,14085.0,198.051,198.4546,197.9329,198.425,14085.0
2025-02-26 14:30:00,201.61,201.64,201.36,201.45,8430.0,198.4447,198.4743,198.1986,198.2872,8430.0
2025-02-26 14:35:00,201.51,201.68,201.44,201.67,4022.0,198.3463,198.5136,198.2774,198.5038,4022.0
2025-02-26 14:40:00,201.63,201.75,201.55,201.73,5265.0,198.4644,198.5825,198.3857,198.5628,5265.0
2025-02-26 14:45:00,201.73,201.92,201.73,201.74,6915.0,198.5628,198.7499,198.5628,198.5727,6915.0
2025-02-26 14:50:00,201.65,201.65,201.37,201.37,5335.0,198.4841,198.4841,198.2085,198.2085,5335.0
2025-02-26 14:55:00,201.35,201.36,201.07,201.12,7589.0,198.1888,198.1986,197.9132,197.9624,7589.0
2025-02-26 15:00:00,201.11,201.45,201.11,201.14,29071.0,197.9526,198.2872,197.9526,197.9821,29071.0
2025-02-26 15:05:00,201.14,201.17,200.9,200.93,16300.0,197.9821,198.0116,197.7459,197.7754,16300.0
2025-02-26 15:10:00,200.91,201.05,200.83,200.84,19225.0,197.7557,197.8935,197.677,197.6868,19225.0
2025-02-26 15:15:00,200.86,201.18,200.73,201.08,29048.0,197.7065,198.0215,197.5785,197.923,29048.0
2025-02-26 15:20:00,201.13,201.2,201.03,201.16,25316.0,197.9723,198.0412,197.8738,198.0018,25316.0
2025-02-26 15:25:00,201.14,201.2,200.84,200.84,26640.0,197.9821,198.0412,197.6868,197.6868,26640.0
2025-02-26 15:30:00,200.85,201.08,200.79,200.79,21291.0,197.6967,197.923,197.6376,197.6376,21291.0
2025-02-26 15:35:00,200.82,200.82,200.15,200.16,31138.0,197.6671,197.6671,197.0076,197.0175,31138.0
2025-02-26 15:40:00,200.13,200.5,199.59,200.5,28812.0,196.988,197.3521,196.4564,197.3521,28812.0
2025-02-26 15:45:00,200.51,201.11,200.5,200.77,53773.0,197.362,197.9526,197.3521,197.6179,53773.0
2025-02-26 15:50:00,200.81,201.24,200.56,200.75,48614.0,197.6573,198.0805,197.4112,197.5982,48614.0
2025-02-26 15:55:00,200.76,200.9,200.57,200.88,111648.0,197.6081,197.7459,197.4211,197.7262,111648.0
2025-02-27 09:30:00,200.05,200.97,199.32,200.17,29508.0,196.9092,197.8148,196.1907,197.0273,29508.0
2025-02-27 09:35:00,200.19,201.66,200.19,201.42,4715.0,197.047,198.4939,197.047,198.2577,4715.0
2025-02-27 09:40:00,201.63,202.73,201.5,202.46,15561.0,198.4644,199.5471,198.3364,199.2814,15561.0
2025-02-27 09:45:00,202.37,202.71,201.94,202.71,22180.0,199.1928,199.5275,198.7695,199.5275,22180.0
2025-02-27 09:50:00,202.53,203.08,202.28,202.8,21734.0,199.3503,199.8916,199.1042,199.616,21734.0
2025-02-27 09:55:00,202.74,203.35,202.65,203.11,26790.0,199.557,200.1574,199.4684,199.9212,26790.0
2025-02-27 10:00:00,203.13,203.28,201.51,201.51,24575.0,199.9409,200.0885,198.3463,198.3463,24575.0
2025-02-27 10:05:00,201.61,201.75,200.97,201.17,14527.0,198.4447,198.5825,197.8148,198.0116,14527.0
2025-02-27 10:10:00,200.94,201.45,200.39,200.94,36472.0,197.7852,198.2872,197.2439,197.7852,36472.0
2025-02-27 10:15:00,200.7,200.81,199.69,200.41,19364.0,197.549,197.6573,196.5549,197.2636,19364.0
2025-02-27 10:20:00,200.41,200.87,200.1,200.83,12683.0,197.2636,197.7163,196.9584,197.677,12683.0
2025-02-27 10:25:00,200.84,201.26,200.54,201.25,12950.0,197.6868,198.1002,197.3915,198.0904,12950.0
2025-02-27 10:30:00,201.26,202.13,201.26,201.92,15029.0,198.1002,198.9566,198.1002,198.7499,15029.0
2025-02-27 10:35:00,202.01,202.1,201.36,201.49,9792.0,198.8384,198.927,198.1986,198.3266,9792.0
2025-02-27 10:40:00,201.47,201.84,201.39,201.84,6447.0,198.3069,198.6711,198.2282,198.6711,6447.0
2025-02-27 10:45:00,201.94,202.21,201.69,202.15,69693.0,198.7695,199.0353,198.5235,198.9762,69693.0
2025-02-27 10:50:00,202.1,202.37,201.94,202.28,10034.0,198.927,199.1928,198.7695,199.1042,10034.0
2025-02-27 10:55:00,202.28,202.36,202.01,202.15,18332.0,199.1042,199.1829,198.8384,198.9762,18332.0
2025-02-27 11:00:00,202.15,202.17,201.61,201.61,22040.0,198.9762,198.9959,198.4447,198.4447,22040.0
2025-02-27 11:05:00,201.45,202.05,201.4,201.8,8068.0,198.2872,198.8778,198.238,198.6317,8068.0
2025-02-27 11:10:00,201.78,201.9,201.58,201.9,6324.0,198.6121,198.7302,198.4152,198.7302,6324.0
2025-02-27 11:15:00,201.99,202.12,201.78,202.12,7562.0,198.8188,198.9467,198.6121,198.9467,7562.0
2025-02-27 11:20:00,202.13,202.25,201.87,201.93,10242.0,198.9566,199.0747,198.7006,198.7597,10242.0
2025-02-27 11:25:00,201.91,202.04,201.75,201.88,14524.0,198.74,198.868,198.5825,198.7105,14524.0
2025-02-27 11:30:00,201.9,202.15,201.78,202.02,11945.0,198.7302,198.9762,198.6121,198.8483,11945.0
2025-02-27 11:35:00,202.05,202.05,201.68,201.92,8911.0,198.8778,198.8778,198.5136,198.7499,8911.0
2025-02-27 11:40:00,201.81,202.0,201.71,201.81,8591.0,198.6416,198.8286,198.5432,198.6416,8591.0
2025-02-27 11:45:00,201.8,201.81,201.61,201.69,7793.0,198.6317,198.6416,198.4447,198.5235,7793.0
2025-02-27 11:50:00,201.6,201.81,201.5,201.69,10975.0,198.4349,198.6416,198.3364,198.5235,10975.0
2025-02-27 11:55:00,201.6,201.79,201.45,201.5,15491.0,198.4349,198.6219,198.2872,198.3364,15491.0
2025-02-27 12:00:00,201.48,201.51,201.32,201.4,5843.0,198.3168,198.3463,198.1593,198.238,5843.0
2025-02-27 12:05:00,201.37,201.5,201.23,201.47,5167.0,198.2085,198.3364,198.0707,198.3069,5167.0
2025-02-27 12:10:00,201.37,201.45,201.28,201.31,5927.0,198.2085,198.2872,198.1199,198.1494,5927.0
2025-02-27 12:15:00,201.4,201.46,201.28,201.45,8490.0,198.238,198.2971,198.1199,198.2872,8490.0
2025-02-27 12:20:00,201.3,201.71,201.29,201.58,10279.0,198.1396,198.5432,198.1297,198.4152,10279.0
2025-02-27 12:25:00,201.65,201.99,201.61,201.99,7260.0,198.4841,198.8188,198.4447,198.8188,7260.0
2025-02-27 12:30:00,202.0,202.11,201.92,202.03,6746.0,198.8286,198.9369,198.7499,198.8581,6746.0
2025-02-27 12:35:00,202.12,202.26,202.04,202.26,10598.0,198.9467,199.0845,198.868,199.0845,10598.0
2025-02-27 12:40:00,202.26,202.26,202.02,202.13,15952.0,199.0845,199.0845,198.8483,198.9566,15952.0
2025-02-27 12:45:00,202.12,202.13,201.77,201.84,6914.0,198.9467,198.9566,198.6022,198.6711,6914.0
2025-02-27 12:50:00,201.89,202.49,201.81,202.37,5294.0,198.7203,199.3109,198.6416,199.1928,5294.0
2025-02-27 12:55:00,202.4,202.42,202.04,202.18,6071.0,199.2223,199.242,198.868,199.0058,6071.0
2025-02-27 13:00:00,202.16,202.6,202.15,202.45,7934.0,198.9861,199.4192,198.9762,199.2715,7934.0
2025-02-27 13:05:00,202.46,202.46,202.23,202.35,6673.0,199.2814,199.2814,199.055,199.1731,6673.0
2025-02-27 13:10:00,202.36,202.47,202.21,202.23,6564.0,199.1829,199.2912,199.0353,199.055,6564.0
2025-02-27 13:15:00,202.33,202.42,202.2,202.41,4103.0,199.1534,199.242,199.0255,199.2322,4103.0
2025-02-27 13:20:00,202.38,202.54,202.33,202.54,6450.0,199.2026,199.3601,199.1534,199.3601,6450.0
2025-02-27 13:25:00,202.44,202.45,202.22,202.33,6528.0,199.2617,199.2715,199.0451,199.1534,6528.0
2025-02-27 13:30:00,202.19,202.67,202.17,202.6,10254.0,199.0156,199.4881,198.9959,199.4192,10254.0
2025-02-27 13:35:00,202.58,202.67,202.38,202.49,6353.0,199.3995,199.4881,199.2026,199.3109,6353.0
2025-02-27 13:40:00,202.49,202.53,202.29,202.37,6590.0,199.3109,199.3503,199.114,199.1928,6590.0
2025-02-27 13:45:00,202.37,202.45,202.14,202.22,7938.0,199.1928,199.2715,198.9664,199.0451,7938.0
2025-02-27 13:50:00,202.14,202.49,202.13,202.46,10371.0,198.9664,199.3109,198.9566,199.2814,10371.0
2025-02-27 13:55:00,202.47,202.51,202.31,202.41,9290.0,199.2912,199.3306,199.1337,199.2322,9290.0
2025-02-27 14:00:00,202.41,202.58,202.36,202.47,8580.0,199.2322,199.3995,199.1829,199.2912,8580.0
2025-02-27 14:05:00,202.43,202.52,202.41,202.47,7962.0,199.2518,199.3404,199.2322,199.2912,7962.0
2025-02-27 14:10:00,202.48,202.53,202.12,202.12,5191.0,199.3011,199.3503,198.9467,198.9467,5191.0
2025-02-27 14:15:00,202.31,202.45,202.19,202.45,6789.0,199.1337,199.2715,199.0156,199.2715,6789.0
2025-02-27 14:20:00,202.49,202.54,202.3,202.43,11702.0,199.3109,199.3601,199.1239,199.2518,11702.0
2025-02-27 14:25:00,202.43,202.49,202.33,202.4,8967.0,199.2518,199.3109,199.1534,199.2223,8967.0
2025-02-27 14:30:00,202.35,202.67,202.34,202.67,9052.0,199.1731,199.4881,199.1633,199.4881,9052.0
2025-02-27 14:35:00,202.66,202.89,202.62,202.89,18276.0,199.4782,199.7046,199.4389,199.7046,18276.0
2025-02-27 14:40:00,202.87,202.91,202.64,202.9,19110.0,199.6849,199.7243,199.4586,199.7145,19110.0
2025-02-27 14:45:00,202.83,203.05,202.64,202.99,26030.0,199.6456,199.8621,199.4586,199.8031,26030.0
2025-02-27 14:50:00,202.99,203.09,202.64,202.78,15941.0,199.8031,199.9015,199.4586,199.5964,15941.0
2025-02-27 14:55:00,202.79,203.1,202.79,203.1,15338.0,199.6062,199.9113,199.6062,199.9113,15338.0
2025-02-27 15:00:00,203.11,203.17,202.87,202.91,20596.0,199.9212,199.9802,199.6849,199.7243,20596.0
2025-02-27 15:05:00,202.95,203.46,202.93,203.38,33508.0,199.7637,200.2657,199.744,200.1869,33508.0
2025-02-27 15:10:00,203.34,203.81,203.3,203.65,26698.0,200.1476,200.6102,200.1082,200.4527,26698.0
2025-02-27 15:15:00,203.67,203.69,203.44,203.61,22026.0,200.4724,200.4921,200.246,200.4133,22026.0
2025-02-27 15:20:00,203.59,203.68,203.33,203.49,19595.0,200.3936,200.4822,200.1377,200.2952,19595.0
2025-02-27 15:25:00,203.5,203.5,203.17,203.25,15805.0,200.305,200.305,199.9802,200.059,15805.0
2025-02-27 15:30:00,203.24,203.53,203.11,203.53,27765.0,200.0491,200.3346,199.9212,200.3346,27765.0
2025-02-27 15:35:00,203.51,203.71,203.2,203.41,29895.0,200.3149,200.5118,200.0098,200.2165,29895.0
2025-02-27 15:40:00,203.34,204.03,203.34,204.03,30051.0,200.1476,200.8267,200.1476,200.8267,30051.0
2025-02-27 15:45:00,203.98,204.03,203.71,203.96,48322.0,200.7775,200.8267,200.5118,200.7578,48322.0
2025-02-27 15:50:00,203.92,203.98,203.64,203.97,55030.0,200.7185,200.7775,200.4429,200.7677,55030.0
2025-02-27 15:55:00,203.94,204.17,203.84,204.02,156813.0,200.7381,200.9645,200.6397,200.8169,156813.0
2025-02-28 09:30:00,205.0,206.34,204.47,205.01,60195.0,201.7815,203.1005,201.2598,201.7913,60195.0
2025-02-28 09:35:00,204.68,205.9,204.53,205.67,20097.0,201.4665,202.6674,201.3189,202.441,20097.0
2025-02-28 09:40:00,205.68,205.69,204.28,204.41,42633.0,202.4508,202.4607,201.0728,201.2008,42633.0
2025-02-28 09:45:00,204.41,204.99,204.41,204.76,42636.0,201.2008,201.7717,201.2008,201.5453,42636.0
2025-02-28 09:50:00,204.69,205.4,204.57,205.4,22761.0,201.4764,202.1752,201.3583,202.1752,22761.0
2025-02-28 09:55:00,205.27,205.46,204.89,205.01,10346.0,202.0473,202.2343,201.6732,201.7913,10346.0
2025-02-28 10:00:00,204.95,205.48,204.9,205.28,13005.0,201.7323,202.254,201.6831,202.0571,13005.0
2025-02-28 10:05:00,205.28,205.54,204.59,204.86,11068.0,202.0571,202.313,201.3779,201.6437,11068.0
2025-02-28 10:10:00,204.78,204.93,204.27,204.57,7235.0,201.565,201.7126,201.063,201.3583,7235.0
2025-02-28 10:15:00,204.62,204.66,203.8,203.8,19519.0,201.4075,201.4468,200.6003,200.6003,19519.0
2025-02-28 10:20:00,203.98,204.5,203.92,204.28,7952.0,200.7775,201.2893,200.7185,201.0728,7952.0
2025-02-28 10:25:00,204.38,204.68,204.18,204.66,18336.0,201.1712,201.4665,200.9744,201.4468,18336.0
2025-02-28 10:30:00,204.64,204.88,204.47,204.88,14438.0,201.4272,201.6634,201.2598,201.6634,14438.0
2025-02-28 10:35:00,204.9,205.13,204.6,205.03,21782.0,201.6831,201.9095,201.3878,201.811,21782.0
2025-02-28 10:40:00,204.9,205.08,204.34,204.46,9550.0,201.6831,201.8602,201.1319,201.25,9550.0
2025-02-28 10:45:00,204.52,204.62,204.3,204.47,8956.0,201.309,201.4075,201.0925,201.2598,8956.0
2025-02-28 10:50:00,204.48,204.52,204.27,204.37,6332.0,201.2697,201.309,201.063,201.1614,6332.0
2025-02-28 10:55:00,204.45,204.58,204.44,204.58,12556.0,201.2401,201.3681,201.2303,201.3681,12556.0
2025-02-28 11:00:00,204.58,204.77,204.3,204.57,11993.0,201.3681,201.5551,201.0925,201.3583,11993.0
2025-02-28 11:05:00,204.66,204.86,204.59,204.81,7140.0,201.4468,201.6437,201.3779,201.5945,7140.0
2025-02-28 11:10:00,204.74,205.1,204.74,204.93,17524.0,201.5256,201.8799,201.5256,201.7126,17524.0
2025-02-28 11:15:00,205.0,205.17,204.85,204.92,9375.0,201.7815,201.9488,201.6339,201.7028,9375.0
2025-02-28 11:20:00,204.86,204.86,204.55,204.83,10126.0,201.6437,201.6437,201.3386,201.6142,10126.0
2025-02-28 11:25:00,204.78,204.87,204.25,204.55,133988.0,201.565,201.6535,201.0433,201.3386,133988.0
2025-02-28 11:30:00,204.61,204.76,204.45,204.52,11093.0,201.3976,201.5453,201.2401,201.309,11093.0
2025-02-28 11:35:00,204.57,204.65,204.46,204.47,10080.0,201.3583,201.437,201.25,201.2598,10080.0
2025-02-28 11:40:00,204.53,204.64,204.43,204.52,14314.0,201.3189,201.4272,201.2204,201.309,14314.0
2025-02-28 11:45:00,204.58,204.65,204.37,204.41,16090.0,201.3681,201.437,201.1614,201.2008,16090.0
2025-02-28 11:50:00,204.37,204.5,204.21,204.42,9957.0,201.1614,201.2893,201.0039,201.2106,9957.0
2025-02-28 11:55:00,204.46,204.49,204.31,204.31,3604.0,201.25,201.2795,201.1023,201.1023,3604.0
2025-02-28 12:00:00,204.28,204.31,203.91,203.92,8628.0,201.0728,201.1023,200.7086,200.7185,8628.0
2025-02-28 12:05:00,203.97,204.02,203.76,203.92,4684.0,200.7677,200.8169,200.561,200.7185,4684.0
2025-02-28 12:10:00,203.99,204.04,203.52,203.52,5220.0,200.7874,200.8366,200.3247,200.3247,5220.0
2025-02-28 12:15:00,203.51,203.73,203.48,203.67,3937.0,200.3149,200.5314,200.2854,200.4724,3937.0
2025-02-28 12:20:00,203.67,203.79,203.55,203.63,28476.0,200.4724,200.5905,200.3543,200.433,28476.0
2025-02-28 12:25:00,203.56,203.72,203.43,203.62,6768.0,200.3641,200.5216,200.2361,200.4232,6768.0
2025-02-28 12:30:00,203.52,203.54,203.16,203.35,8455.0,200.3247,200.3444,199.9704,200.1574,8455.0
2025-02-28 12:35:00,203.17,203.23,203.0,203.05,7370.0,199.9802,200.0393,199.8129,199.8621,7370.0
2025-02-28 12:40:00,203.14,203.14,202.74,202.97,6413.0,199.9507,199.9507,199.557,199.7834,6413.0
2025-02-28 12:45:00,202.92,203.19,202.91,203.19,4737.0,199.7342,199.9999,199.7243,199.9999,4737.0
2025-02-28 12:50:00,203.23,203.4,203.17,203.36,6128.0,200.0393,200.2066,199.9802,200.1672,6128.0
2025-02-28 12:55:00,203.36,203.45,203.2,203.45,7412.0,200.1672,200.2558,200.0098,200.2558,7412.0
2025-02-28 13:00:00,203.43,203.45,203.18,203.18,7762.0,200.2361,200.2558,199.9901,199.9901,7762.0
2025-02-28 13:05:00,203.12,203.13,202.93,203.06,6715.0,199.931,199.9409,199.744,199.872,6715.0
2025-02-28 13:10:00,203.0,203.28,203.0,203.27,11050.0,199.8129,200.0885,199.8129,200.0787,11050.0
2025-02-28 13:15:00,203.33,203.42,202.89,203.22,13977.0,200.1377,200.2263,199.7046,200.0294,13977.0
2025-02-28 13:20:00,203.22,203.43,203.16,203.26,10645.0,200.0294,200.2361,199.9704,200.0688,10645.0
2025-02-28 13:25:00,203.31,203.41,203.14,203.22,12025.0,200.118,200.2165,199.9507,200.0294,12025.0
2025-02-28 13:30:00,203.17,203.29,202.99,203.29,6628.0,199.9802,200.0983,199.8031,200.0983,6628.0
2025-02-28 13:35:00,203.21,203.55,203.21,203.52,7309.0,200.0196,200.3543,200.0196,200.3247,7309.0
2025-02-28 13:40:00,203.55,203.55,203.27,203.36,10212.0,200.3543,200.3543,200.0787,200.1672,10212.0
2025-02-28 13:45:00,203.36,203.57,203.29,203.39,20308.0,200.1672,200.374,200.0983,200.1968,20308.0
2025-02-28 13:50:00,203.42,203.5,203.0,203.06,10482.0,200.2263,200.305,199.8129,199.872,10482.0
2025-02-28 13:55:00,202.96,203.07,202.74,202.89,10636.0,199.7735,199.8818,199.557,199.7046,10636.0
2025-02-28 14:00:00,202.86,202.89,202.6,202.73,13877.0,199.6751,199.7046,199.4192,199.5471,13877.0
2025-02-28 14:05:00,202.81,203.18,202.81,203.04,5560.0,199.6259,199.9901,199.6259,199.8523,5560.0
2025-02-28 14:10:00,203.06,203.17,203.05,203.12,4812.0,199.872,199.9802,199.8621,199.931,4812.0
2025-02-28 14:15:00,203.09,203.17,203.03,203.14,4691.0,199.9015,199.9802,199.8424,199.9507,4691.0
2025-02-28 14:20:00,203.15,203.4,203.12,203.39,9480.0,199.9605,200.2066,199.931,200.1968,9480.0
2025-02-28 14:25:00,203.39,203.43,203.25,203.28,5513.0,200.1968,200.2361,200.059,200.0885,5513.0
2025-02-28 14:30:00,203.29,203.73,203.29,203.64,8762.0,200.0983,200.5314,200.0983,200.4429,8762.0
2025-02-28 14:35:00,203.62,203.67,203.5,203.61,16121.0,200.4232,200.4724,200.305,200.4133,16121.0
2025-02-28 14:40:00,203.59,203.7,203.49,203.67,11234.0,200.3936,200.5019,200.2952,200.4724,11234.0
2025-02-28 14:45:00,203.66,203.68,203.56,203.6,10084.0,200.4625,200.4822,200.3641,200.4035,10084.0
2025-02-28 14:50:00,203.56,203.75,203.56,203.74,10515.0,200.3641,200.5511,200.3641,200.5413,10515.0
2025-02-28 14:55:00,203.78,204.36,203.75,204.19,16688.0,200.5807,201.1515,200.5511,200.9842,16688.0
2025-02-28 15:00:00,204.2,204.37,204.19,204.37,9674.0,200.9941,201.1614,200.9842,201.1614,9674.0
2025-02-28 15:05:00,204.38,204.43,204.18,204.27,15613.0,201.1712,201.2204,200.9744,201.063,15613.0
2025-02-28 15:10:00,204.27,204.58,204.26,204.45,14727.0,201.063,201.3681,201.0531,201.2401,14727.0
2025-02-28 15:15:00,204.45,204.5,204.34,204.34,10707.0,201.2401,201.2893,201.1319,201.1319,10707.0
2025-02-28 15:20:00,204.34,204.62,204.34,204.62,16588.0,201.1319,201.4075,201.1319,201.4075,16588.0
2025-02-28 15:25:00,204.62,204.84,204.59,204.8,11596.0,201.4075,201.624,201.3779,201.5846,11596.0
2025-02-28 15:30:00,204.78,204.97,204.7,204.74,17909.0,201.565,201.752,201.4862,201.5256,17909.0
2025-02-28 15:35:00,204.69,204.69,204.44,204.55,19792.0,201.4764,201.4764,201.2303,201.3386,19792.0
2025-02-28 15:40:00,204.59,204.89,204.59,204.81,24571.0,201.3779,201.6732,201.3779,201.5945,24571.0
2025-02-28 15:45:00,204.8,205.22,204.72,205.2,34520.0,201.5846,201.998,201.5059,201.9784,34520.0
2025-02-28 15:50:00,205.13,205.25,204.78,204.91,58550.0,201.9095,202.0276,201.565,201.6929,58550.0
2025-02-28 15:55:00,204.84,205.7,204.83,205.65,218636.0,201.624,202.4705,201.6142,202.4213,218636.0
2025-03-03 09:30:00,205.0,205.63,205.0,205.33,20477.0,201.7815,202.4016,201.7815,202.1063,20477.0
2025-03-03 09:35:00,205.31,206.95,204.98,206.95,17899.0,202.0866,203.7009,201.7618,203.7009,17899.0
2025-03-03 09:40:00,206.95,207.5,206.18,206.28,10422.0,203.7009,204.2422,202.943,203.0414,10422.0
2025-03-03 09:45:00,206.37,206.9,206.31,206.77,10767.0,203.13,203.6517,203.0709,203.5237,10767.0
2025-03-03 09:50:00,206.6,206.84,206.22,206.74,7973.0,203.3564,203.5926,202.9823,203.4942,7973.0
2025-03-03 09:55:00,206.73,207.41,206.67,206.91,12043.0,203.4843,204.1537,203.4253,203.6615,12043.0
2025-03-03 10:00:00,206.77,206.91,205.84,205.84,15930.0,203.5237,203.6615,202.6083,202.6083,15930.0
2025-03-03 10:05:00,206.05,206.76,206.02,206.67,15487.0,202.815,203.5139,202.7855,203.4253,15487.0
2025-03-03 10:10:00,206.67,206.69,206.36,206.54,16698.0,203.4253,203.445,203.1201,203.2973,16698.0
2025-03-03 10:15:00,206.49,207.14,206.44,207.02,13419.0,203.2481,203.8879,203.1989,203.7698,13419.0
2025-03-03 10:20:00,207.01,207.39,207.01,207.3,23972.0,203.7599,204.134,203.7599,204.0454,23972.0
2025-03-03 10:25:00,207.31,207.5,206.91,207.15,14311.0,204.0552,204.2422,203.6615,203.8977,14311.0
2025-03-03 10:30:00,207.15,207.44,206.8,207.44,8442.0,203.8977,204.1832,203.5532,204.1832,8442.0
2025-03-03 10:35:00,207.3,208.0,207.2,208.0,14101.0,204.0454,204.7344,203.947,204.7344,14101.0
2025-03-03 10:40:00,207.97,208.45,207.89,208.35,15073.0,204.7049,205.1773,204.6261,205.0789,15073.0
2025-03-03 10:45:00,208.45,208.45,207.97,208.13,10181.0,205.1773,205.1773,204.7049,204.8624,10181.0
2025-03-03 10:50:00,208.13,208.33,207.72,207.87,12312.0,204.8624,205.0592,204.4588,204.6064,12312.0
2025-03-03 10:55:00,207.68,207.94,207.6,207.88,5610.0,204.4194,204.6753,204.3407,204.6163,5610.0
2025-03-03 11:00:00,207.78,208.09,207.51,208.08,12987.0,204.5179,204.823,204.2521,204.8131,12987.0
2025-03-03 11:05:00,208.09,208.24,207.95,208.12,9356.0,204.823,204.9706,204.6852,204.8525,9356.0
2025-03-03 11:10:00,208.12,208.26,207.86,208.24,11389.0,204.8525,204.9903,204.5966,204.9706,11389.0
2025-03-03 11:15:00,208.24,208.43,207.99,208.13,19085.0,204.9706,205.1576,204.7246,204.8624,19085.0
2025-03-03 11:20:00,208.13,208.23,207.92,208.23,6705.0,204.8624,204.9608,204.6557,204.9608,6705.0
2025-03-03 11:25:00,208.18,208.3,208.02,208.05,7401.0,204.9116,205.0297,204.7541,204.7836,7401.0
2025-03-03 11:30:00,208.09,208.28,207.98,208.12,9034.0,204.823,205.01,204.7147,204.8525,9034.0
2025-03-03 11:35:00,208.06,208.27,208.04,208.12,5019.0,204.7935,205.0002,204.7738,204.8525,5019.0
2025-03-03 11:40:00,208.28,208.55,208.09,208.09,18538.0,205.01,205.2758,204.823,204.823,18538.0
2025-03-03 11:45:00,207.99,208.2,207.89,208.19,9185.0,204.7246,204.9313,204.6261,204.9214,9185.0
2025-03-03 11:50:00,208.22,208.32,208.03,208.28,5833.0,204.9509,205.0494,204.7639,205.01,5833.0
2025-03-03 11:55:00,208.28,208.29,208.02,208.28,6065.0,205.01,205.0198,204.7541,205.01,6065.0
2025-03-03 12:00:00,208.24,208.4,208.09,208.28,9945.0,204.9706,205.1281,204.823,205.01,9945.0
2025-03-03 12:05:00,208.36,208.98,208.28,208.96,8663.0,205.0887,205.699,205.01,205.6793,8663.0
2025-03-03 12:10:00,208.92,209.16,208.91,209.02,6912.0,205.64,205.8762,205.6301,205.7384,6912.0
2025-03-03 12:15:00,209.02,209.17,208.95,209.16,9716.0,205.7384,205.886,205.6695,205.8762,9716.0
2025-03-03 12:20:00,209.23,209.25,209.04,209.04,5120.0,205.9451,205.9648,205.7581,205.7581,5120.0
2025-03-03 12:25:00,209.11,209.2,208.98,209.12,4006.0,205.827,205.9156,205.699,205.8368,4006.0
2025-03-03 12:30:00,209.17,209.38,209.01,209.31,13685.0,205.886,206.0927,205.7285,206.0238,13685.0
2025-03-03 12:35:00,209.26,209.32,209.1,209.26,5483.0,205.9746,206.0337,205.8171,205.9746,5483.0
2025-03-03 12:40:00,209.26,209.32,209.07,209.16,3959.0,205.9746,206.0337,205.7876,205.8762,3959.0
2025-03-03 12:45:00,209.18,209.42,209.16,209.42,3207.0,205.8959,206.1321,205.8762,206.1321,3207.0
2025-03-03 12:50:00,209.43,209.5,209.39,209.46,5926.0,206.1419,206.2108,206.1026,206.1715,5926.0
2025-03-03 12:55:00,209.42,209.65,209.37,209.58,10449.0,206.1321,206.3585,206.0829,206.2896,10449.0
2025-03-03 13:00:00,209.53,209.54,209.32,209.49,9791.0,206.2404,206.2502,206.0337,206.201,9791.0
2025-03-03 13:05:00,209.49,209.49,209.14,209.44,19121.0,206.201,206.201,205.8565,206.1518,19121.0
2025-03-03 13:10:00,209.4,209.55,209.09,209.16,14199.0,206.1124,206.2601,205.8073,205.8762,14199.0
2025-03-03 13:15:00,209.24,209.34,209.17,209.26,7945.0,205.9549,206.0534,205.886,205.9746,7945.0
2025-03-03 13:20:00,209.1,209.23,208.8,208.81,8818.0,205.8171,205.9451,205.5218,205.5317,8818.0
2025-03-03 13:25:00,208.81,208.96,208.72,208.84,11985.0,205.5317,205.6793,205.4431,205.5612,11985.0
2025-03-03 13:30:00,208.9,209.21,208.9,209.16,34210.0,205.6203,205.9254,205.6203,205.8762,34210.0
2025-03-03 13:35:00,209.16,209.69,209.16,209.69,8478.0,205.8762,206.3979,205.8762,206.3979,8478.0
2025-03-03 13:40:00,209.65,209.89,209.55,209.78,8305.0,206.3585,206.5947,206.2601,206.4865,8305.0
2025-03-03 13:45:00,209.79,209.87,209.15,209.2,10914.0,206.4963,206.575,205.8663,205.9156,10914.0
2025-03-03 13:50:00,209.29,209.31,209.14,209.18,6896.0,206.0041,206.0238,205.8565,205.8959,6896.0
2025-03-03 13:55:00,209.18,209.25,208.89,209.17,10284.0,205.8959,205.9648,205.6104,205.886,10284.0
2025-03-03 14:00:00,209.16,209.54,209.02,209.43,13636.0,205.8762,206.2502,205.7384,206.1419,13636.0
2025-03-03 14:05:00,209.49,209.64,209.42,209.53,8699.0,206.201,206.3487,206.1321,206.2404,8699.0
2025-03-03 14:10:00,209.52,209.7,209.45,209.53,10636.0,206.2305,206.4077,206.1616,206.2404,10636.0
2025-03-03 14:15:00,209.59,209.71,209.5,209.55,9409.0,206.2994,206.4176,206.2108,206.2601,9409.0
2025-03-03 14:20:00,209.6,209.77,209.45,209.69,12764.0,206.3093,206.4766,206.1616,206.3979,12764.0
2025-03-03 14:25:00,209.77,209.89,209.73,209.82,5056.0,206.4766,206.5947,206.4372,206.5258,5056.0
2025-03-03 14:30:00,209.8,210.18,209.79,210.0,14960.0,206.5061,206.8802,206.4963,206.703,14960.0
2025-03-03 14:35:00,209.96,210.13,209.78,209.97,9856.0,206.6636,206.831,206.4865,206.6735,9856.0
2025-03-03 14:40:00,209.98,210.29,209.95,210.29,10315.0,206.6833,206.9884,206.6538,206.9884,10315.0
2025-03-03 14:45:00,210.23,210.23,210.05,210.19,8164.0,206.9294,206.9294,206.7522,206.89,8164.0
2025-03-03 14:50:00,210.18,210.18,209.66,209.7,10486.0,206.8802,206.8802,206.3683,206.4077,10486.0
2025-03-03 14:55:00,209.7,209.85,209.44,209.52,14546.0,206.4077,206.5554,206.1518,206.2305,14546.0
2025-03-03 15:00:00,209.51,209.52,209.05,209.12,9412.0,206.2207,206.2305,205.7679,205.8368,9412.0
2025-03-03 15:05:00,209.15,209.27,208.79,208.9,7892.0,205.8663,205.9845,205.512,205.6203,7892.0
2025-03-03 15:10:00,208.78,209.1,208.65,209.03,9763.0,205.5022,205.8171,205.3742,205.7482,9763.0
2025-03-03 15:15:00,208.98,209.55,208.9,209.44,22014.0,205.699,206.2601,205.6203,206.1518,22014.0
2025-03-03 15:20:00,209.55,209.97,209.5,209.63,15751.0,206.2601,206.6735,206.2108,206.3388,15751.0
2025-03-03 15:25:00,209.63,209.66,208.87,208.9,13264.0,206.3388,206.3683,205.5907,205.6203,13264.0
2025-03-03 15:30:00,208.91,209.47,208.79,209.43,19746.0,205.6301,206.1813,205.512,206.1419,19746.0
2025-03-03 15:35:00,209.38,209.55,209.19,209.46,31449.0,206.0927,206.2601,205.9057,206.1715,31449.0
2025-03-03 15:40:00,209.45,209.53,209.22,209.46,38780.0,206.1616,206.2404,205.9352,206.1715,38780.0
2025-03-03 15:45:00,209.48,210.0,209.47,209.59,32039.0,206.1912,206.703,206.1813,206.2994,32039.0
2025-03-03 15:50:00,209.67,209.77,209.38,209.38,32461.0,206.3782,206.4766,206.0927,206.0927,32461.0
2025-03-03 15:55:00,209.47,209.72,209.41,209.62,93002.0,206.1813,206.4274,206.1223,206.329,93002.0
2025-03-04 09:30:00,211.75,214.42,210.62,214.42,113744.0,208.4255,211.0536,207.3133,211.0536,113744.0
2025-03-04 09:35:00,214.23,215.02,213.68,213.78,79732.0,210.8666,211.6442,210.3252,210.4237,79732.0
2025-03-04 09:40:00,213.58,215.15,213.06,213.28,52033.0,210.2268,211.7721,209.715,209.9315,52033.0
2025-03-04 09:45:00,213.08,213.93,212.74,212.74,48191.0,209.7346,210.5713,209.4,209.4,48191.0
2025-03-04 09:50:00,212.56,213.15,211.89,212.88,38925.0,209.2228,209.8035,208.5633,209.5378,38925.0
2025-03-04 09:55:00,212.84,212.84,211.76,212.49,15840.0,209.4984,209.4984,208.4354,209.1539,15840.0
2025-03-04 10:00:00,212.37,213.23,212.15,212.66,24194.0,209.0358,209.8823,208.8192,209.3212,24194.0
2025-03-04 10:05:00,212.66,213.08,212.38,212.38,24067.0,209.3212,209.7346,209.0456,209.0456,24067.0
2025-03-04 10:10:00,212.38,212.65,210.73,210.75,13345.0,209.0456,209.3114,207.4215,207.4412,13345.0
2025-03-04 10:15:00,210.77,213.0,210.61,212.85,37608.0,207.4609,209.6559,207.3034,209.5083,37608.0
2025-03-04 10:20:00,212.85,213.74,212.64,213.26,44288.0,209.5083,210.3843,209.3016,209.9118,44288.0
2025-03-04 10:25:00,213.26,213.47,212.44,212.91,34921.0,209.9118,210.1185,209.1047,209.5673,34921.0
2025-03-04 10:30:00,212.91,212.91,212.1,212.32,49180.0,209.5673,209.5673,208.77,208.9866,49180.0
2025-03-04 10:35:00,212.3,212.85,211.94,212.61,22462.0,208.9669,209.5083,208.6125,209.272,22462.0
2025-03-04 10:40:00,212.61,212.61,212.12,212.22,11657.0,209.272,209.272,208.7897,208.8881,11657.0
2025-03-04 10:45:00,212.12,212.23,211.59,212.21,30418.0,208.7897,208.898,208.268,208.8783,30418.0
2025-03-04 10:50:00,212.02,212.02,210.84,211.48,22382.0,208.6913,208.6913,207.5298,208.1598,22382.0
2025-03-04 10:55:00,211.32,211.55,210.86,211.05,37795.0,208.0023,208.2287,207.5495,207.7365,37795.0
2025-03-04 11:00:00,211.17,211.5,210.67,211.28,19629.0,207.8546,208.1794,207.3625,207.9629,19629.0
2025-03-04 11:05:00,211.14,211.26,210.24,210.83,17956.0,207.8251,207.9432,206.9392,207.52,17956.0
2025-03-04 11:10:00,210.32,210.45,210.01,210.16,5665.0,207.018,207.1459,206.7128,206.8605,5665.0
2025-03-04 11:15:00,209.9,210.35,209.53,210.02,12551.0,206.6046,207.0475,206.2404,206.7227,12551.0
2025-03-04 11:20:00,210.05,210.06,209.75,209.92,12685.0,206.7522,206.7621,206.4569,206.6243,12685.0
2025-03-04 11:25:00,209.96,210.66,209.55,210.63,15972.0,206.6636,207.3526,206.2601,207.3231,15972.0
2025-03-04 11:30:00,210.59,210.68,209.97,210.3,16722.0,207.2837,207.3723,206.6735,206.9983,16722.0
2025-03-04 11:35:00,210.31,210.31,209.71,209.95,21741.0,207.0081,207.0081,206.4176,206.6538,21741.0
2025-03-04 11:40:00,209.99,210.68,209.99,210.6,20970.0,206.6932,207.3723,206.6932,207.2936,20970.0
2025-03-04 11:45:00,210.6,211.56,210.6,211.34,30071.0,207.2936,208.2385,207.2936,208.022,30071.0
2025-03-04 11:50:00,211.31,211.62,211.1,211.1,15690.0,207.9924,208.2976,207.7857,207.7857,15690.0
2025-03-04 11:55:00,211.03,211.14,210.77,210.95,21093.0,207.7168,207.8251,207.4609,207.6381,21093.0
2025-03-04 12:00:00,210.88,211.12,210.74,210.88,14400.0,207.5692,207.8054,207.4314,207.5692,14400.0
2025-03-04 12:05:00,210.88,210.91,210.61,210.61,45685.0,207.5692,207.5987,207.3034,207.3034,45685.0
2025-03-04 12:10:00,210.64,211.02,210.58,210.98,17380.0,207.333,207.707,207.2739,207.6676,17380.0
2025-03-04 12:15:00,210.93,211.04,210.18,210.42,69718.0,207.6184,207.7267,206.8802,207.1164,69718.0
2025-03-04 12:20:00,210.42,210.54,210.1,210.35,26956.0,207.1164,207.2345,206.8014,207.0475,26956.0
2025-03-04 12:25:00,210.2,210.63,209.93,209.95,26340.0,206.8999,207.3231,206.6341,206.6538,26340.0
2025-03-04 12:30:00,209.86,210.44,209.86,210.34,15867.0,206.5652,207.1361,206.5652,207.0377,15867.0
2025-03-04 12:35:00,210.27,210.38,210.04,210.19,13462.0,206.9688,207.077,206.7424,206.89,13462.0
2025-03-04 12:40:00,210.28,210.4,209.89,210.24,10790.0,206.9786,207.0967,206.5947,206.9392,10790.0
2025-03-04 12:45:00,210.24,210.24,209.95,210.11,13564.0,206.9392,206.9392,206.6538,206.8113,13564.0
2025-03-04 12:50:00,210.02,210.1,209.76,210.0,14385.0,206.7227,206.8014,206.4668,206.703,14385.0
2025-03-04 12:55:00,209.97,210.34,209.96,210.06,11595.0,206.6735,207.0377,206.6636,206.7621,11595.0
2025-03-04 13:00:00,210.06,210.24,210.01,210.24,5820.0,206.7621,206.9392,206.7128,206.9392,5820.0
2025-03-04 13:05:00,210.26,210.29,210.0,210.05,10611.0,206.9589,206.9884,206.703,206.7522,10611.0
2025-03-04 13:10:00,210.03,210.33,209.95,210.33,3481.0,206.7325,207.0278,206.6538,207.0278,3481.0
2025-03-04 13:15:00,210.24,210.47,210.24,210.42,7843.0,206.9392,207.1656,206.9392,207.1164,7843.0
2025-03-04 13:20:00,210.37,210.37,210.11,210.23,16596.0,207.0672,207.0672,206.8113,206.9294,16596.0
2025-03-04 13:25:00,210.2,210.29,210.1,210.24,13383.0,206.8999,206.9884,206.8014,206.9392,13383.0
2025-03-04 13:30:00,210.22,210.31,209.94,210.27,36630.0,206.9195,207.0081,206.6439,206.9688,36630.0
2025-03-04 13:35:00,210.33,210.51,210.19,210.39,9215.0,207.0278,207.205,206.89,207.0869,9215.0
2025-03-04 13:40:00,210.39,210.52,210.11,210.22,13322.0,207.0869,207.2148,206.8113,206.9195,13322.0
2025-03-04 13:45:00,210.16,210.42,210.15,210.34,6312.0,206.8605,207.1164,206.8506,207.0377,6312.0
2025-03-04 13:50:00,210.23,210.6,210.21,210.44,18425.0,206.9294,207.2936,206.9097,207.1361,18425.0
2025-03-04 13:55:00,210.27,210.59,210.27,210.46,12602.0,206.9688,207.2837,206.9688,207.1558,12602.0
2025-03-04 14:00:00,210.53,210.79,210.42,210.78,7889.0,207.2247,207.4806,207.1164,207.4708,7889.0
2025-03-04 14:05:00,210.79,211.0,210.66,210.97,11942.0,207.4806,207.6873,207.3526,207.6578,11942.0
2025-03-04 14:10:00,210.94,211.01,210.32,210.42,12216.0,207.6282,207.6971,207.018,207.1164,12216.0
2025-03-04 14:15:00,210.34,210.53,210.34,210.52,5709.0,207.0377,207.2247,207.0377,207.2148,5709.0
2025-03-04 14:20:00,210.48,210.54,210.37,210.45,19201.0,207.1755,207.2345,207.0672,207.1459,19201.0
2025-03-04 14:25:00,210.5,210.5,209.78,210.06,42650.0,207.1951,207.1951,206.4865,206.7621,42650.0
2025-03-04 14:30:00,210.02,210.23,209.91,210.09,20741.0,206.7227,206.9294,206.6144,206.7916,20741.0
2025-03-04 14:35:00,210.0,210.23,210.0,210.1,15622.0,206.703,206.9294,206.703,206.8014,15622.0
2025-03-04 14:40:00,210.09,210.13,209.53,209.77,11946.0,206.7916,206.831,206.2404,206.4766,11946.0
2025-03-04 14:45:00,209.81,210.01,209.76,209.78,9898.0,206.516,206.7128,206.4668,206.4865,9898.0
2025-03-04 14:50:00,209.88,210.2,209.8,210.2,19346.0,206.5849,206.8999,206.5061,206.8999,19346.0
2025-03-04 14:55:00,210.16,210.26,210.11,210.17,8845.0,206.8605,206.9589,206.8113,206.8703,8845.0
2025-03-04 15:00:00,210.2,210.3,209.47,209.58,13713.0,206.8999,206.9983,206.1813,206.2896,13713.0
2025-03-04 15:05:00,209.64,209.74,209.31,209.36,14980.0,206.3487,206.4471,206.0238,206.073,14980.0
2025-03-04 15:10:00,209.39,209.47,209.11,209.11,14336.0,206.1026,206.1813,205.827,205.827,14336.0
2025-03-04 15:15:00,209.25,209.48,209.18,209.4,18635.0,205.9648,206.1912,205.8959,206.1124,18635.0
2025-03-04 15:20:00,209.42,209.81,209.33,209.66,42762.0,206.1321,206.516,206.0435,206.3683,42762.0
2025-03-04 15:25:00,209.66,209.66,208.99,209.05,52160.0,206.3683,206.3683,205.7089,205.7679,52160.0
2025-03-04 15:30:00,209.09,209.19,208.5,208.92,70195.0,205.8073,205.9057,205.2265,205.64,70195.0
2025-03-04 15:35:00,208.92,209.03,208.37,208.48,22097.0,205.64,205.7482,205.0986,205.2069,22097.0
2025-03-04 15:40:00,208.49,208.62,208.16,208.53,19327.0,205.2167,205.3447,204.8919,205.2561,19327.0
2025-03-04 15:45:00,208.53,208.87,208.34,208.41,19808.0,205.2561,205.5907,205.0691,205.138,19808.0
2025-03-04 15:50:00,208.53,208.55,206.93,207.85,75156.0,205.2561,205.2758,203.6812,204.5868,75156.0
2025-03-04 15:55:00,208.01,208.05,207.02,207.19,187805.0,204.7442,204.7836,203.7698,203.9371,187805.0
2025-03-05 09:30:00,204.4,207.07,202.71,206.69,38060.0,201.1909,203.819,199.5275,203.445,38060.0
2025-03-05 09:35:00,206.71,208.2,206.7,207.9,9227.0,203.4647,204.9313,203.4548,204.636,9227.0
2025-03-05 09:40:00,207.9,207.9,205.77,206.31,13912.0,204.636,204.636,202.5394,203.0709,13912.0
2025-03-05 09:45:00,206.59,207.3,206.36,206.92,12330.0,203.3465,204.0454,203.1201,203.6714,12330.0
2025-03-05 09:50:00,206.9,206.91,205.93,206.01,12659.0,203.6517,203.6615,202.6969,202.7756,12659.0
2025-03-05 09:55:00,206.06,206.97,206.02,206.91,6980.0,202.8249,203.7206,202.7855,203.6615,6980.0
2025-03-05 10:00:00,206.87,207.25,206.58,207.23,34831.0,203.6221,203.9962,203.3367,203.9765,34831.0
2025-03-05 10:05:00,207.41,207.41,206.76,207.36,21241.0,204.1537,204.1537,203.5139,204.1044,21241.0
2025-03-05 10:10:00,207.22,207.58,206.98,207.36,10282.0,203.9666,204.321,203.7304,204.1044,10282.0
2025-03-05 10:15:00,207.19,207.72,207.17,207.7,14832.0,203.9371,204.4588,203.9174,204.4391,14832.0
2025-03-05 10:20:00,207.71,207.99,207.59,207.73,13699.0,204.449,204.7246,204.3308,204.4686,13699.0
2025-03-05 10:25:00,207.75,207.79,206.85,206.97,8082.0,204.4883,204.5277,203.6025,203.7206,8082.0
2025-03-05 10:30:00,207.05,207.09,205.99,206.0,9738.0,203.7993,203.8387,202.756,202.7658,9738.0
2025-03-05 10:35:00,205.94,206.36,205.93,206.22,6247.0,202.7067,203.1201,202.6969,202.9823,6247.0
2025-03-05 10:40:00,206.24,206.49,206.21,206.22,3702.0,203.002,203.2481,202.9725,202.9823,3702.0
2025-03-05 10:45:00,206.3,206.43,206.16,206.32,14663.0,203.0611,203.189,202.9233,203.0808,14663.0
2025-03-05 10:50:00,206.41,206.63,206.07,206.29,16165.0,203.1694,203.3859,202.8347,203.0512,16165.0
2025-03-05 10:55:00,206.19,206.52,206.17,206.36,8170.0,202.9528,203.2776,202.9331,203.1201,8170.0
2025-03-05 11:00:00,206.25,206.31,205.89,206.22,24080.0,203.0119,203.0709,202.6575,202.9823,24080.0
2025-03-05 11:05:00,206.06,206.53,206.06,206.4,10649.0,202.8249,203.2875,202.8249,203.1595,10649.0
2025-03-05 11:10:00,206.51,206.83,206.42,206.75,3109.0,203.2678,203.5828,203.1792,203.504,3109.0
2025-03-05 11:15:00,206.78,206.78,206.57,206.66,4647.0,203.5336,203.5336,203.3269,203.4154,4647.0
2025-03-05 11:20:00,206.65,206.72,206.4,206.72,4943.0,203.4056,203.4745,203.1595,203.4745,4943.0
2025-03-05 11:25:00,206.64,206.65,206.39,206.49,17094.0,203.3958,203.4056,203.1497,203.2481,17094.0
2025-03-05 11:30:00,206.53,206.84,206.33,206.72,18613.0,203.2875,203.5926,203.0906,203.4745,18613.0
2025-03-05 11:35:00,206.77,207.01,206.66,206.93,7518.0,203.5237,203.7599,203.4154,203.6812,7518.0
2025-03-05 11:40:00,206.88,207.04,206.87,206.92,3575.0,203.632,203.7895,203.6221,203.6714,3575.0
2025-03-05 11:45:00,206.93,207.05,206.74,207.04,12409.0,203.6812,203.7993,203.4942,203.7895,12409.0
2025-03-05 11:50:00,206.99,206.99,206.41,206.79,11785.0,203.7403,203.7403,203.1694,203.5434,11785.0
2025-03-05 11:55:00,206.81,207.09,206.55,207.06,8010.0,203.5631,203.8387,203.3072,203.8092,8010.0
2025-03-05 12:00:00,207.08,207.48,207.08,207.48,4235.0,203.8288,204.2226,203.8288,204.2226,4235.0
2025-03-05 12:05:00,207.4,207.54,207.01,207.15,26619.0,204.1438,204.2816,203.7599,203.8977,26619.0
2025-03-05 12:10:00,207.19,207.19,206.73,207.01,7651.0,203.9371,203.9371,203.4843,203.7599,7651.0
2025-03-05 12:15:00,207.07,207.12,206.82,206.9,6185.0,203.819,203.8682,203.5729,203.6517,6185.0
2025-03-05 12:20:00,207.1,207.1,206.8,206.96,5152.0,203.8485,203.8485,203.5532,203.7107,5152.0
2025-03-05 12:25:00,206.96,207.27,206.82,207.27,7028.0,203.7107,204.0159,203.5729,204.0159,7028.0
2025-03-05 12:30:00,207.3,207.52,207.29,207.41,4666.0,204.0454,204.2619,204.0355,204.1537,4666.0
2025-03-05 12:35:00,207.55,207.66,207.38,207.53,3507.0,204.2915,204.3997,204.1241,204.2718,3507.0
2025-03-05 12:40:00,207.47,207.57,207.29,207.42,2634.0,204.2127,204.3112,204.0355,204.1635,2634.0
2025-03-05 12:45:00,207.36,207.46,207.14,207.19,3366.0,204.1044,204.2029,203.8879,203.9371,3366.0
2025-03-05 12:50:00,207.19,207.3,207.05,207.17,3336.0,203.9371,204.0454,203.7993,203.9174,3336.0
2025-03-05 12:55:00,207.17,207.63,207.11,207.47,4478.0,203.9174,204.3702,203.8584,204.2127,4478.0
2025-03-05 13:00:00,207.58,207.63,207.45,207.57,3745.0,204.321,204.3702,204.193,204.3112,3745.0
2025-03-05 13:05:00,207.64,207.87,207.43,207.51,8480.0,204.3801,204.6064,204.1733,204.2521,8480.0
2025-03-05 13:10:00,207.5,207.73,207.14,207.73,3940.0,204.2422,204.4686,203.8879,204.4686,3940.0
2025-03-05 13:15:00,207.69,207.73,207.34,207.59,6554.0,204.4293,204.4686,204.0848,204.3308,6554.0
2025-03-05 13:20:00,207.44,207.79,207.44,207.65,14533.0,204.1832,204.5277,204.1832,204.3899,14533.0
2025-03-05 13:25:00,207.75,207.81,207.6,207.6,3487.0,204.4883,204.5474,204.3407,204.3407,3487.0
2025-03-05 13:30:00,207.7,207.81,207.55,207.63,12259.0,204.4391,204.5474,204.2915,204.3702,12259.0
2025-03-05 13:35:00,207.63,207.79,207.45,207.68,4077.0,204.3702,204.5277,204.193,204.4194,4077.0
2025-03-05 13:40:00,207.67,207.85,207.58,207.74,4312.0,204.4096,204.5868,204.321,204.4785,4312.0
2025-03-05 13:45:00,207.85,208.34,207.79,208.23,3159.0,204.5868,205.0691,204.5277,204.9608,3159.0
2025-03-05 13:50:00,208.31,208.31,208.14,208.23,7001.0,205.0395,205.0395,204.8722,204.9608,7001.0
2025-03-05 13:55:00,208.31,208.47,208.14,208.38,5523.0,205.0395,205.197,204.8722,205.1084,5523.0
2025-03-05 14:00:00,208.44,208.82,208.36,208.82,8320.0,205.1675,205.5415,205.0887,205.5415,8320.0
2025-03-05 14:05:00,208.88,209.12,208.84,209.09,4205.0,205.6006,205.8368,205.5612,205.8073,4205.0
2025-03-05 14:10:00,209.16,209.16,208.92,209.08,7340.0,205.8762,205.8762,205.64,205.7974,7340.0
2025-03-05 14:15:00,209.07,209.16,208.91,208.95,11141.0,205.7876,205.8762,205.6301,205.6695,11141.0
2025-03-05 14:20:00,208.95,209.2,208.94,209.0,14780.0,205.6695,205.9156,205.6596,205.7187,14780.0
2025-03-05 14:25:00,208.99,209.01,208.73,208.85,7662.0,205.7089,205.7285,205.4529,205.5711,7662.0
2025-03-05 14:30:00,208.86,209.21,208.85,209.05,2617.0,205.5809,205.9254,205.5711,205.7679,2617.0
2025-03-05 14:35:00,209.12,209.25,208.97,209.25,5783.0,205.8368,205.9648,205.6892,205.9648,5783.0
2025-03-05 14:40:00,209.18,209.25,208.9,208.96,3019.0,205.8959,205.9648,205.6203,205.6793,3019.0
2025-03-05 14:45:00,208.81,209.18,208.8,209.17,1557.0,205.5317,205.8959,205.5218,205.886,1557.0
2025-03-05 14:50:00,209.15,209.42,209.11,209.42,12013.0,205.8663,206.1321,205.827,206.1321,12013.0
2025-03-05 14:55:00,209.48,209.48,209.07,209.07,6620.0,206.1912,206.1912,205.7876,205.7876,6620.0
2025-03-05 15:00:00,209.14,209.36,209.03,209.27,10848.0,205.8565,206.073,205.7482,205.9845,10848.0
2025-03-05 15:05:00,209.3,209.57,209.3,209.49,6192.0,206.014,206.2798,206.014,206.201,6192.0
2025-03-05 15:10:00,209.43,209.47,209.08,209.23,5656.0,206.1419,206.1813,205.7974,205.9451,5656.0
2025-03-05 15:15:00,209.17,209.19,208.83,209.19,10264.0,205.886,205.9057,205.5514,205.9057,10264.0
2025-03-05 15:20:00,209.11,209.18,208.9,208.95,15622.0,205.827,205.8959,205.6203,205.6695,15622.0
2025-03-05 15:25:00,208.95,209.11,208.87,209.07,11790.0,205.6695,205.827,205.5907,205.7876,11790.0
2025-03-05 15:30:00,209.02,209.04,208.78,208.88,11406.0,205.7384,205.7581,205.5022,205.6006,11406.0
2025-03-05 15:35:00,208.93,209.12,208.89,209.09,9427.0,205.6498,205.8368,205.6104,205.8073,9427.0
2025-03-05 15:40:00,209.06,209.13,208.85,208.85,17156.0,205.7778,205.8467,205.5711,205.5711,17156.0
2025-03-05 15:45:00,208.88,208.91,208.53,208.8,15903.0,205.6006,205.6301,205.2561,205.5218,15903.0
2025-03-05 15:50:00,208.78,208.78,208.16,208.71,24495.0,205.5022,205.5022,204.8919,205.4333,24495.0
2025-03-05 15:55:00,208.63,209.04,208.62,208.63,90843.0,205.3545,205.7581,205.3447,205.3545,90843.0
2025-03-06 09:30:00,208.37,209.02,207.08,207.31,36643.0,205.0986,205.7384,203.8288,204.0552,36643.0
2025-03-06 09:35:00,207.32,208.17,206.52,206.52,15313.0,204.0651,204.9017,203.2776,203.2776,15313.0
2025-03-06 09:40:00,206.68,206.89,206.26,206.68,11800.0,203.4351,203.6418,203.0217,203.4351,11800.0
2025-03-06 09:45:00,206.66,207.04,206.41,206.57,17903.0,203.4154,203.7895,203.1694,203.3269,17903.0
2025-03-06 09:50:00,206.64,206.95,206.01,206.13,16154.0,203.3958,203.7009,202.7756,202.8938,16154.0
2025-03-06 09:55:00,205.96,205.97,204.81,204.97,8256.0,202.7264,202.7363,201.5945,201.752,8256.0
2025-03-06 10:00:00,204.97,205.48,204.44,205.48,31386.0,201.752,202.254,201.2303,202.254,31386.0
2025-03-06 10:05:00,205.66,205.85,205.43,205.73,4099.0,202.4311,202.6182,202.2047,202.5,4099.0
2025-03-06 10:10:00,205.73,206.18,205.72,206.05,5955.0,202.5,202.943,202.4902,202.815,5955.0
2025-03-06 10:15:00,206.04,206.14,205.51,205.73,8024.0,202.8052,202.9036,202.2835,202.5,8024.0
2025-03-06 10:20:00,205.68,205.72,204.87,205.06,8553.0,202.4508,202.4902,201.6535,201.8406,8553.0
2025-03-06 10:25:00,205.0,205.12,204.66,205.12,7203.0,201.7815,201.8996,201.4468,201.8996,7203.0
2025-03-06 10:30:00,205.03,205.64,205.03,205.64,6082.0,201.811,202.4115,201.811,202.4115,6082.0
2025-03-06 10:35:00,205.59,205.73,205.37,205.38,6187.0,202.3622,202.5,202.1457,202.1555,6187.0
2025-03-06 10:40:00,205.27,205.36,204.76,204.99,5680.0,202.0473,202.1358,201.5453,201.7717,5680.0
2025-03-06 10:45:00,205.19,205.61,205.15,205.29,6073.0,201.9685,202.3819,201.9291,202.0669,6073.0
2025-03-06 10:50:00,205.26,205.45,205.05,205.22,10095.0,202.0374,202.2244,201.8307,201.998,10095.0
2025-03-06 10:55:00,205.23,205.46,205.19,205.45,5885.0,202.0079,202.2343,201.9685,202.2244,5885.0
2025-03-06 11:00:00,205.52,205.55,205.13,205.2,7262.0,202.2933,202.3229,201.9095,201.9784,7262.0
2025-03-06 11:05:00,205.14,205.41,205.02,205.28,5694.0,201.9193,202.1851,201.8012,202.0571,5694.0
2025-03-06 11:10:00,205.29,205.58,205.09,205.25,10755.0,202.0669,202.3524,201.8701,202.0276,10755.0
2025-03-06 11:15:00,205.35,205.78,205.35,205.52,14794.0,202.126,202.5493,202.126,202.2933,14794.0
2025-03-06 11:20:00,205.52,205.89,205.51,205.66,9947.0,202.2933,202.6575,202.2835,202.4311,9947.0
2025-03-06 11:25:00,205.7,205.87,205.4,205.41,9226.0,202.4705,202.6378,202.1752,202.1851,9226.0
2025-03-06 11:30:00,205.54,205.9,205.41,205.78,10756.0,202.313,202.6674,202.1851,202.5493,10756.0
2025-03-06 11:35:00,205.86,205.86,205.38,205.55,6178.0,202.628,202.628,202.1555,202.3229,6178.0
2025-03-06 11:40:00,205.56,205.59,205.38,205.57,4740.0,202.3327,202.3622,202.1555,202.3426,4740.0
2025-03-06 11:45:00,205.57,205.66,205.29,205.5,6127.0,202.3426,202.4311,202.0669,202.2736,6127.0
2025-03-06 11:50:00,205.36,205.4,204.91,204.93,4299.0,202.1358,202.1752,201.6929,201.7126,4299.0
2025-03-06 11:55:00,204.91,204.95,204.75,204.85,4780.0,201.6929,201.7323,201.5354,201.6339,4780.0
2025-03-06 12:00:00,204.87,204.94,204.58,204.63,6082.0,201.6535,201.7224,201.3681,201.4173,6082.0
2025-03-06 12:05:00,204.71,204.72,204.28,204.44,9073.0,201.4961,201.5059,201.0728,201.2303,9073.0
2025-03-06 12:10:00,204.48,204.62,204.32,204.48,7164.0,201.2697,201.4075,201.1122,201.2697,7164.0
2025-03-06 12:15:00,204.49,205.08,204.48,205.08,5506.0,201.2795,201.8602,201.2697,201.8602,5506.0
2025-03-06 12:20:00,205.06,205.22,204.82,204.89,6569.0,201.8406,201.998,201.6043,201.6732,6569.0
2025-03-06 12:25:00,204.91,205.23,204.87,205.23,4686.0,201.6929,202.0079,201.6535,202.0079,4686.0
2025-03-06 12:30:00,205.21,205.39,205.06,205.06,6627.0,201.9882,202.1654,201.8406,201.8406,6627.0
2025-03-06 12:35:00,205.08,205.61,205.08,205.49,6044.0,201.8602,202.3819,201.8602,202.2638,6044.0
2025-03-06 12:40:00,205.43,205.78,205.42,205.71,9749.0,202.2047,202.5493,202.1949,202.4804,9749.0
2025-03-06 12:45:00,205.71,205.71,205.52,205.6,9175.0,202.4804,202.4804,202.2933,202.3721,9175.0
2025-03-06 12:50:00,205.58,206.1,205.58,206.02,21652.0,202.3524,202.8642,202.3524,202.7855,21652.0
2025-03-06 12:55:00,206.02,206.16,205.85,205.99,14721.0,202.7855,202.9233,202.6182,202.756,14721.0
2025-03-06 13:00:00,205.94,206.05,205.6,205.63,5166.0,202.7067,202.815,202.3721,202.4016,5166.0
2025-03-06 13:05:00,205.79,205.81,205.57,205.73,5682.0,202.5591,202.5788,202.3426,202.5,5682.0
2025-03-06 13:10:00,205.7,206.08,205.68,205.73,15819.0,202.4705,202.8445,202.4508,202.5,15819.0
2025-03-06 13:15:00,205.77,205.87,205.66,205.87,3388.0,202.5394,202.6378,202.4311,202.6378,3388.0
2025-03-06 13:20:00,205.85,205.95,205.77,205.88,7370.0,202.6182,202.7166,202.5394,202.6477,7370.0
2025-03-06 13:25:00,205.92,205.92,205.55,205.61,5200.0,202.6871,202.6871,202.3229,202.3819,5200.0
2025-03-06 13:30:00,205.62,205.74,205.55,205.65,4979.0,202.3918,202.5099,202.3229,202.4213,4979.0
2025-03-06 13:35:00,205.72,205.77,205.39,205.62,5576.0,202.4902,202.5394,202.1654,202.3918,5576.0
2025-03-06 13:40:00,205.52,205.56,205.26,205.51,5995.0,202.2933,202.3327,202.0374,202.2835,5995.0
2025-03-06 13:45:00,205.45,205.88,205.44,205.81,5313.0,202.2244,202.6477,202.2146,202.5788,5313.0
2025-03-06 13:50:00,205.79,206.04,205.72,206.03,7008.0,202.5591,202.8052,202.4902,202.7953,7008.0
2025-03-06 13:55:00,206.06,206.23,205.99,206.22,5898.0,202.8249,202.9922,202.756,202.9823,5898.0
2025-03-06 14:00:00,206.18,206.39,206.17,206.38,7840.0,202.943,203.1497,202.9331,203.1398,7840.0
2025-03-06 14:05:00,206.25,206.5,206.24,206.31,6078.0,203.0119,203.2579,203.002,203.0709,6078.0
2025-03-06 14:10:00,206.31,206.78,206.31,206.78,8576.0,203.0709,203.5336,203.0709,203.5336,8576.0
2025-03-06 14:15:00,206.79,207.25,206.69,206.92,19690.0,203.5434,203.9962,203.445,203.6714,19690.0
2025-03-06 14:20:00,206.85,207.05,206.69,207.05,8726.0,203.6025,203.7993,203.445,203.7993,8726.0
2025-03-06 14:25:00,206.96,207.1,206.83,206.96,11713.0,203.7107,203.8485,203.5828,203.7107,11713.0
2025-03-06 14:30:00,206.93,207.07,206.83,206.92,16974.0,203.6812,203.819,203.5828,203.6714,16974.0
2025-03-06 14:35:00,206.92,206.98,206.65,206.76,26546.0,203.6714,203.7304,203.4056,203.5139,26546.0
2025-03-06 14:40:00,206.76,207.01,206.67,206.93,12632.0,203.5139,203.7599,203.4253,203.6812,12632.0
2025-03-06 14:45:00,206.9,207.32,206.85,207.04,14454.0,203.6517,204.0651,203.6025,203.7895,14454.0
2025-03-06 14:50:00,207.06,207.16,206.84,206.84,14164.0,203.8092,203.9076,203.5926,203.5926,14164.0
2025-03-06 14:55:00,206.83,206.83,206.2,206.4,8499.0,203.5828,203.5828,202.9627,203.1595,8499.0
2025-03-06 15:00:00,206.35,206.62,206.22,206.33,13963.0,203.1103,203.3761,202.9823,203.0906,13963.0
2025-03-06 15:05:00,206.34,206.37,206.1,206.26,38226.0,203.1005,203.13,202.8642,203.0217,38226.0
2025-03-06 15:10:00,206.25,206.55,206.25,206.44,20989.0,203.0119,203.3072,203.0119,203.1989,20989.0
2025-03-06 15:15:00,206.46,206.55,206.07,206.55,55983.0,203.2186,203.3072,202.8347,203.3072,55983.0
2025-03-06 15:20:00,206.56,206.96,206.49,206.79,57849.0,203.317,203.7107,203.2481,203.5434,57849.0
2025-03-06 15:25:00,206.8,207.41,206.8,207.41,39393.0,203.5532,204.1537,203.5532,204.1537,39393.0
2025-03-06 15:30:00,207.38,207.72,207.24,207.33,33831.0,204.1241,204.4588,203.9863,204.0749,33831.0
2025-03-06 15:35:00,207.3,207.3,206.71,206.83,28799.0,204.0454,204.0454,203.4647,203.5828,28799.0
2025-03-06 15:40:00,206.93,207.07,206.83,207.01,63544.0,203.6812,203.819,203.5828,203.7599,63544.0
2025-03-06 15:45:00,207.02,207.16,206.54,206.96,54278.0,203.7698,203.9076,203.2973,203.7107,54278.0
2025-03-06 15:50:00,207.02,207.16,206.36,207.16,54614.0,203.7698,203.9076,203.1201,203.9076,54614.0
2025-03-06 15:55:00,207.08,207.26,206.8,206.97,145683.0,203.8288,204.006,203.5532,203.7206,145683.0
2025-03-07 09:30:00,208.0,208.0,206.89,207.77,22528.0,204.7344,204.7344,203.6418,204.508,22528.0
2025-03-07 09:35:00,207.77,209.2,207.69,209.09,18214.0,204.508,205.9156,204.4293,205.8073,18214.0
2025-03-07 09:40:00,209.09,209.75,208.88,209.32,16708.0,205.8073,206.4569,205.6006,206.0337,16708.0
2025-03-07 09:45:00,209.41,209.68,208.68,208.89,49235.0,206.1223,206.388,205.4037,205.6104,49235.0
2025-03-07 09:50:00,208.89,209.13,208.0,208.12,24858.0,205.6104,205.8467,204.7344,204.8525,24858.0
2025-03-07 09:55:00,208.0,208.63,207.48,207.94,52878.0,204.7344,205.3545,204.2226,204.6753,52878.0
2025-03-07 10:00:00,207.93,208.49,207.71,208.48,30709.0,204.6655,205.2167,204.449,205.2069,30709.0
2025-03-07 10:05:00,208.57,208.73,207.55,207.56,12706.0,205.2955,205.4529,204.2915,204.3013,12706.0
2025-03-07 10:10:00,207.61,207.87,207.07,207.87,19890.0,204.3505,204.6064,203.819,204.6064,19890.0
2025-03-07 10:15:00,207.91,208.18,207.76,208.03,12160.0,204.6458,204.9116,204.4982,204.7639,12160.0
2025-03-07 10:20:00,207.94,209.11,207.91,208.98,33984.0,204.6753,205.827,204.6458,205.699,33984.0
2025-03-07 10:25:00,208.98,210.22,208.96,210.05,31386.0,205.699,206.9195,205.6793,206.7522,31386.0
2025-03-07 10:30:00,210.02,210.02,209.37,209.94,6343.0,206.7227,206.7227,206.0829,206.6439,6343.0
2025-03-07 10:35:00,210.03,210.32,209.42,210.32,14689.0,206.7325,207.018,206.1321,207.018,14689.0
2025-03-07 10:40:00,210.48,211.11,210.38,211.0,18713.0,207.1755,207.7956,207.077,207.6873,18713.0
2025-03-07 10:45:00,211.15,211.34,210.59,210.91,62914.0,207.8349,208.022,207.2837,207.5987,62914.0
2025-03-07 10:50:00,211.05,211.05,209.33,209.61,15626.0,207.7365,207.7365,206.0435,206.3191,15626.0
2025-03-07 10:55:00,209.18,209.54,209.09,209.25,14493.0,205.8959,206.2502,205.8073,205.9648,14493.0
2025-03-07 11:00:00,209.32,209.63,209.19,209.33,25163.0,206.0337,206.3388,205.9057,206.0435,25163.0
2025-03-07 11:05:00,209.23,209.25,208.62,208.83,62159.0,205.9451,205.9648,205.3447,205.5514,62159.0
2025-03-07 11:10:00,208.96,209.43,208.96,209.13,56738.0,205.6793,206.1419,205.6793,205.8467,56738.0
2025-03-07 11:15:00,209.04,209.41,209.0,209.32,14333.0,205.7581,206.1223,205.7187,206.0337,14333.0
2025-03-07 11:20:00,209.38,209.72,208.98,209.23,119334.0,206.0927,206.4274,205.699,205.9451,119334.0
2025-03-07 11:25:00,209.34,209.4,208.79,208.98,22714.0,206.0534,206.1124,205.512,205.699,22714.0
2025-03-07 11:30:00,209.06,209.43,208.96,209.38,22157.0,205.7778,206.1419,205.6793,206.0927,22157.0
2025-03-07 11:35:00,209.37,209.78,209.2,209.54,12860.0,206.0829,206.4865,205.9156,206.2502,12860.0
2025-03-07 11:40:00,209.65,209.94,209.34,209.84,20489.0,206.3585,206.6439,206.0534,206.5455,20489.0
2025-03-07 11:45:00,209.85,210.27,209.75,210.17,28328.0,206.5554,206.9688,206.4569,206.8703,28328.0
2025-03-07 11:50:00,210.17,210.17,209.19,209.33,23991.0,206.8703,206.8703,205.9057,206.0435,23991.0
2025-03-07 11:55:00,209.53,210.07,209.43,209.96,12497.0,206.2404,206.7719,206.1419,206.6636,12497.0
2025-03-07 12:00:00,209.96,210.02,209.35,209.36,10318.0,206.6636,206.7227,206.0632,206.073,10318.0
2025-03-07 12:05:00,209.36,209.44,209.13,209.23,10785.0,206.073,206.1518,205.8467,205.9451,10785.0
2025-03-07 12:10:00,209.32,209.95,209.28,209.95,13319.0,206.0337,206.6538,205.9943,206.6538,13319.0
2025-03-07 12:15:00,210.0,210.49,209.9,210.44,25474.0,206.703,207.1853,206.6046,207.1361,25474.0
2025-03-07 12:20:00,210.39,210.39,210.11,210.26,9873.0,207.0869,207.0869,206.8113,206.9589,9873.0
2025-03-07 12:25:00,210.31,210.54,210.02,210.18,9228.0,207.0081,207.2345,206.7227,206.8802,9228.0
2025-03-07 12:30:00,210.2,210.65,210.15,210.33,6201.0,206.8999,207.3428,206.8506,207.0278,6201.0
2025-03-07 12:35:00,210.24,210.65,210.19,210.42,22388.0,206.9392,207.3428,206.89,207.1164,22388.0
2025-03-07 12:40:00,210.42,210.61,209.81,210.18,61466.0,207.1164,207.3034,206.516,206.8802,61466.0
2025-03-07 12:45:00,210.02,210.22,209.71,209.88,81801.0,206.7227,206.9195,206.4176,206.5849,81801.0
2025-03-07 12:50:00,209.98,210.17,209.75,209.94,6817.0,206.6833,206.8703,206.4569,206.6439,6817.0
2025-03-07 12:55:00,209.98,210.17,209.89,210.01,5004.0,206.6833,206.8703,206.5947,206.7128,5004.0
2025-03-07 13:00:00,210.01,210.03,209.82,209.96,8960.0,206.7128,206.7325,206.5258,206.6636,8960.0
2025-03-07 13:05:00,210.09,211.13,210.09,210.96,26878.0,206.7916,207.8153,206.7916,207.6479,26878.0
2025-03-07 13:10:00,210.99,211.24,210.82,211.24,20482.0,207.6775,207.9235,207.5101,207.9235,20482.0
2025-03-07 13:15:00,211.25,211.41,210.9,211.33,14379.0,207.9334,208.0909,207.5889,208.0121,14379.0
2025-03-07 13:20:00,211.39,211.5,210.97,211.23,11360.0,208.0712,208.1794,207.6578,207.9137,11360.0
2025-03-07 13:25:00,211.28,211.28,210.78,211.04,32686.0,207.9629,207.9629,207.4708,207.7267,32686.0
2025-03-07 13:30:00,210.95,211.04,210.54,210.78,94125.0,207.6381,207.7267,207.2345,207.4708,94125.0
2025-03-07 13:35:00,210.72,211.61,210.71,211.5,12458.0,207.4117,208.2877,207.4019,208.1794,12458.0
2025-03-07 13:40:00,211.41,211.59,211.15,211.16,25651.0,208.0909,208.268,207.8349,207.8448,25651.0
2025-03-07 13:45:00,211.06,211.23,210.94,211.18,4705.0,207.7464,207.9137,207.6282,207.8645,4705.0
2025-03-07 13:50:00,211.19,211.33,211.06,211.06,6063.0,207.8743,208.0121,207.7464,207.7464,6063.0
2025-03-07 13:55:00,211.06,211.29,211.04,211.09,14406.0,207.7464,207.9727,207.7267,207.7759,14406.0
2025-03-07 14:00:00,211.02,211.3,210.95,211.18,35925.0,207.707,207.9826,207.6381,207.8645,35925.0
2025-03-07 14:05:00,211.14,211.19,210.97,211.09,3943.0,207.8251,207.8743,207.6578,207.7759,3943.0
2025-03-07 14:10:00,211.08,211.46,211.06,211.23,6967.0,207.766,208.1401,207.7464,207.9137,6967.0
2025-03-07 14:15:00,211.24,211.52,211.23,211.51,10514.0,207.9235,208.1991,207.9137,208.1893,10514.0
2025-03-07 14:20:00,211.48,211.68,211.45,211.64,13518.0,208.1598,208.3566,208.1302,208.3173,13518.0
2025-03-07 14:25:00,211.63,211.88,211.52,211.72,48070.0,208.3074,208.5535,208.1991,208.396,48070.0
2025-03-07 14:30:00,211.67,212.24,211.67,212.19,18396.0,208.3468,208.9078,208.3468,208.8586,18396.0
2025-03-07 14:35:00,212.19,212.19,211.79,212.0,9411.0,208.8586,208.8586,208.4649,208.6716,9411.0
2025-03-07 14:40:00,211.91,212.1,211.73,211.88,12579.0,208.583,208.77,208.4058,208.5535,12579.0
2025-03-07 14:45:00,211.91,211.91,211.55,211.62,11883.0,208.583,208.583,208.2287,208.2976,11883.0
2025-03-07 14:50:00,211.62,211.68,211.36,211.68,17754.0,208.2976,208.3566,208.0416,208.3566,17754.0
2025-03-07 14:55:00,211.66,211.73,211.48,211.59,16292.0,208.3369,208.4058,208.1598,208.268,16292.0
2025-03-07 15:00:00,211.57,211.68,211.31,211.67,22501.0,208.2484,208.3566,207.9924,208.3468,22501.0
2025-03-07 15:05:00,211.71,212.14,211.67,212.06,23750.0,208.3862,208.8094,208.3468,208.7307,23750.0
2025-03-07 15:10:00,212.12,212.62,212.12,212.61,25914.0,208.7897,209.2819,208.7897,209.272,25914.0
2025-03-07 15:15:00,212.55,212.7,212.39,212.39,22138.0,209.213,209.3606,209.0555,209.0555,22138.0
2025-03-07 15:20:00,212.39,212.66,212.39,212.57,10794.0,209.0555,209.3212,209.0555,209.2327,10794.0
2025-03-07 15:25:00,212.61,212.85,212.56,212.72,19371.0,209.272,209.5083,209.2228,209.3803,19371.0
2025-03-07 15:30:00,212.79,212.99,212.55,212.71,17816.0,209.4492,209.6461,209.213,209.3705,17816.0
2025-03-07 15:35:00,212.49,212.49,211.85,211.97,14854.0,209.1539,209.1539,208.524,208.6421,14854.0
2025-03-07 15:40:00,211.97,212.16,211.87,212.16,12362.0,208.6421,208.8291,208.5436,208.8291,12362.0
2025-03-07 15:45:00,212.15,212.83,211.93,212.72,34983.0,208.8192,209.4886,208.6027,209.3803,34983.0
2025-03-07 15:50:00,212.67,212.84,211.98,212.26,55383.0,209.3311,209.4984,208.6519,208.9275,55383.0
2025-03-07 15:55:00,212.26,212.75,212.18,212.22,195042.0,208.9275,209.4098,208.8488,208.8881,195042.0
2025-03-10 09:30:00,213.49,214.82,212.31,214.22,65610.0,210.1382,211.4473,208.9767,210.8567,65610.0
2025-03-10 09:35:00,214.22,215.99,213.66,214.64,79173.0,210.8567,212.599,210.3055,211.2702,79173.0
2025-03-10 09:40:00,214.65,215.05,214.4,214.78,15254.0,211.28,211.6737,211.0339,211.408,15254.0
2025-03-10 09:45:00,214.78,215.42,214.78,215.34,33607.0,211.408,212.0379,211.408,211.9592,33607.0
2025-03-10 09:50:00,215.27,215.42,214.52,214.53,36441.0,211.8903,212.0379,211.152,211.1619,36441.0
2025-03-10 09:55:00,214.59,215.0,214.21,214.38,10898.0,211.2209,211.6245,210.8469,211.0142,10898.0
2025-03-10 10:00:00,214.45,215.71,214.44,215.24,19163.0,211.0831,212.3234,211.0733,211.8607,19163.0
2025-03-10 10:05:00,215.24,215.34,214.41,215.17,27438.0,211.8607,211.9592,211.0438,211.7918,27438.0
2025-03-10 10:10:00,215.02,215.73,215.02,215.69,23302.0,211.6442,212.343,211.6442,212.3037,23302.0
2025-03-10 10:15:00,215.8,216.09,215.32,215.44,25511.0,212.4119,212.6974,211.9395,212.0576,25511.0
2025-03-10 10:20:00,215.21,215.51,214.54,214.63,21902.0,211.8312,212.1265,211.1717,211.2603,21902.0
2025-03-10 10:25:00,214.7,215.09,214.39,214.78,27286.0,211.3292,211.7131,211.0241,211.408,27286.0
2025-03-10 10:30:00,214.78,215.12,214.39,214.89,26725.0,211.408,211.7426,211.0241,211.5162,26725.0
2025-03-10 10:35:00,214.83,214.87,213.68,213.85,15638.0,211.4572,211.4965,210.3252,210.4926,15638.0
2025-03-10 10:40:00,213.76,214.04,213.41,213.92,26367.0,210.404,210.6796,210.0595,210.5615,26367.0
2025-03-10 10:45:00,213.92,215.12,213.88,214.85,37963.0,210.5615,211.7426,210.5221,211.4769,37963.0
2025-03-10 10:50:00,214.85,215.33,214.65,214.8,20160.0,211.4769,211.9493,211.28,211.4276,20160.0
2025-03-10 10:55:00,214.69,216.08,214.47,215.87,22360.0,211.3194,212.6875,211.1028,212.4808,22360.0
2025-03-10 11:00:00,216.05,217.32,215.69,217.28,21377.0,212.658,213.9081,212.3037,213.8687,21377.0
2025-03-10 11:05:00,217.17,217.17,215.9,215.95,16559.0,213.7604,213.7604,212.5104,212.5596,16559.0
2025-03-10 11:10:00,215.86,216.94,215.84,216.89,27241.0,212.471,213.534,212.4513,213.4848,27241.0
2025-03-10 11:15:00,216.65,217.22,216.42,216.53,38260.0,213.2486,213.8096,213.0222,213.1305,38260.0
2025-03-10 11:20:00,216.54,216.67,216.14,216.37,25258.0,213.1403,213.2683,212.7466,212.973,25258.0
2025-03-10 11:25:00,216.28,216.43,215.77,215.89,12320.0,212.8844,213.032,212.3824,212.5005,12320.0
2025-03-10 11:30:00,215.89,216.1,215.77,215.87,60218.0,212.5005,212.7072,212.3824,212.4808,60218.0
2025-03-10 11:35:00,215.85,215.89,214.65,214.88,26692.0,212.4612,212.5005,211.28,211.5064,26692.0
2025-03-10 11:40:00,214.95,215.18,214.62,215.15,42647.0,211.5753,211.8017,211.2505,211.7721,42647.0
2025-03-10 11:45:00,215.14,215.33,214.89,215.23,18213.0,211.7623,211.9493,211.5162,211.8509,18213.0
2025-03-10 11:50:00,215.16,215.2,214.91,215.2,19323.0,211.782,211.8214,211.5359,211.8214,19323.0
2025-03-10 11:55:00,215.14,215.58,215.12,215.28,14457.0,211.7623,212.1954,211.7426,211.9001,14457.0
2025-03-10 12:00:00,215.25,215.48,215.21,215.4,23025.0,211.8706,212.097,211.8312,212.0182,23025.0
2025-03-10 12:05:00,215.4,216.05,215.31,215.95,17994.0,212.0182,212.658,211.9296,212.5596,17994.0
2025-03-10 12:10:00,215.95,216.04,215.51,215.72,32125.0,212.5596,212.6482,212.1265,212.3332,32125.0
2025-03-10 12:15:00,215.7,215.86,215.63,215.71,14358.0,212.3135,212.471,212.2446,212.3234,14358.0
2025-03-10 12:20:00,215.76,215.92,215.17,215.31,33316.0,212.3726,212.5301,211.7918,211.9296,33316.0
2025-03-10 12:25:00,215.33,216.04,215.33,215.44,17434.0,211.9493,212.6482,211.9493,212.0576,17434.0
2025-03-10 12:30:00,215.36,215.69,215.09,215.59,8734.0,211.9788,212.3037,211.7131,212.2052,8734.0
2025-03-10 12:35:00,215.59,215.6,215.17,215.23,11286.0,212.2052,212.2151,211.7918,211.8509,11286.0
2025-03-10 12:40:00,215.17,215.73,215.04,215.66,10656.0,211.7918,212.343,211.6639,212.2741,10656.0
2025-03-10 12:45:00,215.68,215.83,215.47,215.56,15055.0,212.2938,212.4415,212.0871,212.1757,15055.0
2025-03-10 12:50:00,215.52,215.58,215.34,215.48,12963.0,212.1363,212.1954,211.9592,212.097,12963.0
2025-03-10 12:55:00,215.49,215.74,215.4,215.58,21019.0,212.1068,212.3529,212.0182,212.1954,21019.0
2025-03-10 13:00:00,215.58,215.64,215.37,215.51,26051.0,212.1954,212.2545,211.9887,212.1265,26051.0
2025-03-10 13:05:00,215.52,215.7,215.45,215.58,37078.0,212.1363,212.3135,212.0674,212.1954,37078.0
2025-03-10 13:10:00,215.58,216.07,215.58,215.97,19404.0,212.1954,212.6777,212.1954,212.5793,19404.0
2025-03-10 13:15:00,215.99,216.07,215.68,215.88,39916.0,212.599,212.6777,212.2938,212.4907,39916.0
2025-03-10 13:20:00,215.88,216.26,215.81,216.17,14939.0,212.4907,212.8647,212.4218,212.7761,14939.0
2025-03-10 13:25:00,216.19,216.37,216.13,216.19,13310.0,212.7958,212.973,212.7368,212.7958,13310.0
2025-03-10 13:30:00,216.19,216.27,216.05,216.13,9355.0,212.7958,212.8746,212.658,212.7368,9355.0
2025-03-10 13:35:00,216.18,216.4,216.04,216.04,10889.0,212.786,213.0025,212.6482,212.6482,10889.0
2025-03-10 13:40:00,215.99,216.12,215.75,216.12,11017.0,212.599,212.7269,212.3627,212.7269,11017.0
2025-03-10 13:45:00,216.12,216.12,215.53,215.53,30923.0,212.7269,212.7269,212.1462,212.1462,30923.0
2025-03-10 13:50:00,215.49,215.76,215.17,215.62,8748.0,212.1068,212.3726,211.7918,212.2348,8748.0
2025-03-10 13:55:00,215.62,215.7,215.27,215.53,10110.0,212.2348,212.3135,211.8903,212.1462,10110.0
2025-03-10 14:00:00,215.64,215.86,215.29,215.36,11859.0,212.2545,212.471,211.9099,211.9788,11859.0
2025-03-10 14:05:00,215.34,215.45,215.15,215.45,12971.0,211.9592,212.0674,211.7721,212.0674,12971.0
2025-03-10 14:10:00,215.45,215.61,215.04,215.04,18494.0,212.0674,212.2249,211.6639,211.6639,18494.0
2025-03-10 14:15:00,215.07,215.39,214.96,215.3,21671.0,211.6934,212.0084,211.5851,211.9198,21671.0
2025-03-10 14:20:00,215.27,215.59,215.18,215.52,22140.0,211.8903,212.2052,211.8017,212.1363,22140.0
2025-03-10 14:25:00,215.52,215.62,215.25,215.34,11343.0,212.1363,212.2348,211.8706,211.9592,11343.0
2025-03-10 14:30:00,215.38,215.44,215.1,215.13,14330.0,211.9985,212.0576,211.7229,211.7525,14330.0
2025-03-10 14:35:00,215.1,215.24,214.89,214.95,19919.0,211.7229,211.8607,211.5162,211.5753,19919.0
2025-03-10 14:40:00,214.95,214.98,214.59,214.87,16546.0,211.5753,211.6048,211.2209,211.4965,16546.0
2025-03-10 14:45:00,214.95,215.06,214.32,214.45,14016.0,211.5753,211.6836,210.9552,211.0831,14016.0
2025-03-10 14:50:00,214.38,214.59,214.03,214.03,12093.0,211.0142,211.2209,210.6697,210.6697,12093.0
2025-03-10 14:55:00,214.06,214.22,213.77,214.09,33076.0,210.6993,210.8567,210.4138,210.7288,33076.0
2025-03-10 15:00:00,214.3,214.43,213.78,213.96,13555.0,210.9355,211.0634,210.4237,210.6008,13555.0
2025-03-10 15:05:00,213.97,214.12,213.73,213.89,13487.0,210.6107,210.7583,210.3744,210.5319,13487.0
2025-03-10 15:10:00,213.84,213.86,213.12,213.56,13268.0,210.4827,210.5024,209.774,210.2071,13268.0
2025-03-10 15:15:00,213.52,213.94,213.52,213.76,16307.0,210.1677,210.5811,210.1677,210.404,16307.0
2025-03-10 15:20:00,213.75,214.07,213.69,213.94,32559.0,210.3941,210.7091,210.3351,210.5811,32559.0
2025-03-10 15:25:00,214.04,214.73,214.04,214.18,23111.0,210.6796,211.3587,210.6796,210.8174,23111.0
2025-03-10 15:30:00,214.14,214.62,214.08,214.1,36810.0,210.778,211.2505,210.7189,210.7386,36810.0
2025-03-10 15:35:00,214.21,214.52,213.93,214.48,44872.0,210.8469,211.152,210.5713,211.1127,44872.0
2025-03-10 15:40:00,214.48,214.84,214.35,214.42,26789.0,211.1127,211.467,210.9847,211.0536,26789.0
2025-03-10 15:45:00,214.42,214.75,214.32,214.41,34597.0,211.0536,211.3784,210.9552,211.0438,34597.0
2025-03-10 15:50:00,214.34,214.41,213.03,213.47,60755.0,210.9749,211.0438,209.6854,210.1185,60755.0
2025-03-10 15:55:00,213.47,213.62,212.44,213.15,130822.0,210.1185,210.2662,209.1047,209.8035,130822.0
2025-03-11 09:30:00,213.11,214.6,213.11,213.67,65274.0,209.7642,211.2308,209.7642,210.3154,65274.0
2025-03-11 09:35:00,213.74,213.74,212.53,212.99,102610.0,210.3843,210.3843,209.1933,209.6461,102610.0
2025-03-11 09:40:00,212.73,213.64,212.25,213.02,30916.0,209.3901,210.2859,208.9177,209.6756,30916.0
2025-03-11 09:45:00,213.08,213.08,211.32,211.56,28134.0,209.7346,209.7346,208.0023,208.2385,28134.0
2025-03-11 09:50:00,211.64,212.12,210.68,211.74,49945.0,208.3173,208.7897,207.3723,208.4157,49945.0
2025-03-11 09:55:00,211.69,212.17,210.88,211.21,15742.0,208.3665,208.8389,207.5692,207.894,15742.0
2025-03-11 10:00:00,211.13,211.29,210.2,210.92,23340.0,207.8153,207.9727,206.8999,207.6086,23340.0
2025-03-11 10:05:00,211.14,211.51,209.62,209.9,18951.0,207.8251,208.1893,206.329,206.6046,18951.0
2025-03-11 10:10:00,210.08,211.11,209.9,210.65,20037.0,206.7817,207.7956,206.6046,207.3428,20037.0
2025-03-11 10:15:00,210.74,210.78,210.07,210.44,11488.0,207.4314,207.4708,206.7719,207.1361,11488.0
2025-03-11 10:20:00,210.6,210.88,210.41,210.88,14005.0,207.2936,207.5692,207.1066,207.5692,14005.0
2025-03-11 10:25:00,210.88,211.77,210.88,211.51,14867.0,207.5692,208.4452,207.5692,208.1893,14867.0
2025-03-11 10:30:00,211.47,211.5,210.53,210.95,15516.0,208.1499,208.1794,207.2247,207.6381,15516.0
2025-03-11 10:35:00,210.96,211.36,210.6,210.81,18283.0,207.6479,208.0416,207.2936,207.5003,18283.0
2025-03-11 10:40:00,210.81,211.03,210.61,210.82,18874.0,207.5003,207.7168,207.3034,207.5101,18874.0
2025-03-11 10:45:00,210.81,211.15,210.62,210.86,16032.0,207.5003,207.8349,207.3133,207.5495,16032.0
2025-03-11 10:50:00,210.79,210.96,210.32,210.94,16606.0,207.4806,207.6479,207.018,207.6282,16606.0
2025-03-11 10:55:00,210.8,210.8,210.41,210.55,11840.0,207.4904,207.4904,207.1066,207.2444,11840.0
2025-03-11 11:00:00,210.61,210.83,210.27,210.43,29011.0,207.3034,207.52,206.9688,207.1262,29011.0
2025-03-11 11:05:00,210.44,211.0,210.44,211.0,7045.0,207.1361,207.6873,207.1361,207.6873,7045.0
2025-03-11 11:10:00,210.94,211.2,210.76,210.86,9878.0,207.6282,207.8842,207.4511,207.5495,9878.0
2025-03-11 11:15:00,210.78,211.59,210.77,211.39,11729.0,207.4708,208.268,207.4609,208.0712,11729.0
2025-03-11 11:20:00,211.59,211.65,210.94,211.04,10637.0,208.268,208.3271,207.6282,207.7267,10637.0
2025-03-11 11:25:00,210.82,210.88,210.43,210.64,12893.0,207.5101,207.5692,207.1262,207.333,12893.0
2025-03-11 11:30:00,210.72,210.88,210.57,210.8,6851.0,207.4117,207.5692,207.2641,207.4904,6851.0
2025-03-11 11:35:00,210.8,210.96,210.63,210.87,9936.0,207.4904,207.6479,207.3231,207.5593,9936.0
2025-03-11 11:40:00,210.87,211.17,210.84,211.15,4691.0,207.5593,207.8546,207.5298,207.8349,4691.0
2025-03-11 11:45:00,211.05,211.16,210.62,210.74,5618.0,207.7365,207.8448,207.3133,207.4314,5618.0
2025-03-11 11:50:00,210.76,211.01,210.64,210.72,10140.0,207.4511,207.6971,207.333,207.4117,10140.0
2025-03-11 11:55:00,210.84,210.84,210.38,210.4,7819.0,207.5298,207.5298,207.077,207.0967,7819.0
2025-03-11 12:00:00,210.39,210.46,210.15,210.27,17356.0,207.0869,207.1558,206.8506,206.9688,17356.0
2025-03-11 12:05:00,210.15,210.28,209.78,210.05,16172.0,206.8506,206.9786,206.4865,206.7522,16172.0
2025-03-11 12:10:00,209.94,209.94,209.34,209.49,10694.0,206.6439,206.6439,206.0534,206.201,10694.0
2025-03-11 12:15:00,209.48,209.93,209.45,209.78,9167.0,206.1912,206.6341,206.1616,206.4865,9167.0
2025-03-11 12:20:00,209.78,209.85,209.56,209.57,15347.0,206.4865,206.5554,206.2699,206.2798,15347.0
2025-03-11 12:25:00,209.62,209.7,209.22,209.45,14069.0,206.329,206.4077,205.9352,206.1616,14069.0
2025-03-11 12:30:00,209.51,209.56,209.27,209.42,6548.0,206.2207,206.2699,205.9845,206.1321,6548.0
2025-03-11 12:35:00,209.43,209.61,209.36,209.46,13516.0,206.1419,206.3191,206.073,206.1715,13516.0
2025-03-11 12:40:00,209.54,210.05,209.47,209.63,6952.0,206.2502,206.7522,206.1813,206.3388,6952.0
2025-03-11 12:45:00,209.63,209.81,209.56,209.71,11109.0,206.3388,206.516,206.2699,206.4176,11109.0
2025-03-11 12:50:00,209.73,209.95,209.69,209.7,11777.0,206.4372,206.6538,206.3979,206.4077,11777.0
2025-03-11 12:55:00,209.77,210.0,209.62,209.92,10555.0,206.4766,206.703,206.329,206.6243,10555.0
2025-03-11 13:00:00,209.92,209.99,209.46,209.8,12557.0,206.6243,206.6932,206.1715,206.5061,12557.0
2025-03-11 13:05:00,209.8,209.8,209.56,209.67,19459.0,206.5061,206.5061,206.2699,206.3782,19459.0
2025-03-11 13:10:00,209.62,209.9,209.59,209.86,17382.0,206.329,206.6046,206.2994,206.5652,17382.0
2025-03-11 13:15:00,209.93,210.54,209.87,210.31,20240.0,206.6341,207.2345,206.575,207.0081,20240.0
2025-03-11 13:20:00,210.36,210.5,210.21,210.33,5047.0,207.0573,207.1951,206.9097,207.0278,5047.0
2025-03-11 13:25:00,210.3,210.45,210.01,210.13,9180.0,206.9983,207.1459,206.7128,206.831,9180.0
2025-03-11 13:30:00,210.09,210.38,210.08,210.09,14536.0,206.7916,207.077,206.7817,206.7916,14536.0
2025-03-11 13:35:00,210.08,210.14,209.87,210.14,5839.0,206.7817,206.8408,206.575,206.8408,5839.0
2025-03-11 13:40:00,210.14,210.18,209.77,210.04,14541.0,206.8408,206.8802,206.4766,206.7424,14541.0
2025-03-11 13:45:00,209.98,210.22,209.88,209.88,6658.0,206.6833,206.9195,206.5849,206.5849,6658.0
2025-03-11 13:50:00,209.87,210.12,209.75,209.88,12250.0,206.575,206.8211,206.4569,206.5849,12250.0
2025-03-11 13:55:00,209.94,210.1,209.78,210.07,12911.0,206.6439,206.8014,206.4865,206.7719,12911.0
2025-03-11 14:00:00,210.08,210.3,210.01,210.1,17057.0,206.7817,206.9983,206.7128,206.8014,17057.0
2025-03-11 14:05:00,210.14,210.26,209.89,210.26,7763.0,206.8408,206.9589,206.5947,206.9589,7763.0
2025-03-11 14:10:00,210.2,210.49,210.05,210.32,18977.0,206.8999,207.1853,206.7522,207.018,18977.0
2025-03-11 14:15:00,210.21,210.54,210.2,210.38,19336.0,206.9097,207.2345,206.8999,207.077,19336.0
2025-03-11 14:20:00,210.38,210.6,210.2,210.52,13811.0,207.077,207.2936,206.8999,207.2148,13811.0
2025-03-11 14:25:00,210.41,210.58,210.26,210.34,5435.0,207.1066,207.2739,206.9589,207.0377,5435.0
2025-03-11 14:30:00,210.34,210.41,209.89,210.05,5844.0,207.0377,207.1066,206.5947,206.7522,5844.0
2025-03-11 14:35:00,210.11,210.16,209.84,210.16,5827.0,206.8113,206.8605,206.5455,206.8605,5827.0
2025-03-11 14:40:00,210.12,210.51,210.0,210.4,17629.0,206.8211,207.205,206.703,207.0967,17629.0
2025-03-11 14:45:00,210.5,210.67,210.2,210.2,8336.0,207.1951,207.3625,206.8999,206.8999,8336.0
2025-03-11 14:50:00,210.26,210.49,210.02,210.39,16786.0,206.9589,207.1853,206.7227,207.0869,16786.0
2025-03-11 14:55:00,210.38,210.5,210.05,210.05,14471.0,207.077,207.1951,206.7522,206.7522,14471.0
2025-03-11 15:00:00,210.06,210.1,209.8,209.82,9552.0,206.7621,206.8014,206.5061,206.5258,9552.0
2025-03-11 15:05:00,209.75,210.38,209.69,210.12,10161.0,206.4569,207.077,206.3979,206.8211,10161.0
2025-03-11 15:10:00,210.22,210.68,210.22,210.68,7944.0,206.9195,207.3723,206.9195,207.3723,7944.0
2025-03-11 15:15:00,210.56,210.57,209.95,210.0,11738.0,207.2542,207.2641,206.6538,206.703,11738.0
2025-03-11 15:20:00,210.0,210.26,209.82,210.0,19381.0,206.703,206.9589,206.5258,206.703,19381.0
2025-03-11 15:25:00,210.07,210.16,209.84,210.0,10311.0,206.7719,206.8605,206.5455,206.703,10311.0
2025-03-11 15:30:00,209.99,210.52,209.85,210.52,21928.0,206.6932,207.2148,206.5554,207.2148,21928.0
2025-03-11 15:35:00,210.58,211.11,210.51,210.75,26344.0,207.2739,207.7956,207.205,207.4412,26344.0
2025-03-11 15:40:00,210.74,210.74,210.03,210.3,20853.0,207.4314,207.4314,206.7325,206.9983,20853.0
2025-03-11 15:45:00,210.32,210.42,210.01,210.37,15000.0,207.018,207.1164,206.7128,207.0672,15000.0
2025-03-11 15:50:00,210.37,210.69,209.86,209.89,39398.0,207.0672,207.3822,206.5652,206.5947,39398.0
2025-03-11 15:55:00,209.9,210.16,209.7,209.71,122409.0,206.6046,206.8605,206.4077,206.4176,122409.0
2025-03-12 09:30:00,208.01,208.83,207.3,208.06,38956.0,204.7442,205.5514,204.0454,204.7935,38956.0
2025-03-12 09:35:00,208.06,208.56,205.54,206.62,42338.0,204.7935,205.2856,202.313,203.3761,42338.0
2025-03-12 09:40:00,206.56,207.09,206.05,206.55,21544.0,203.317,203.8387,202.815,203.3072,21544.0
2025-03-12 09:45:00,206.4,206.87,205.87,206.51,21694.0,203.1595,203.6221,202.6378,203.2678,21694.0
2025-03-12 09:50:00,206.65,207.26,206.11,206.3,16624.0,203.4056,204.006,202.8741,203.0611,16624.0
2025-03-12 09:55:00,206.3,206.6,205.23,205.33,15726.0,203.0611,203.3564,202.0079,202.1063,15726.0
2025-03-12 10:00:00,205.31,205.7,205.19,205.5,16347.0,202.0866,202.4705,201.9685,202.2736,16347.0
2025-03-12 10:05:00,205.48,205.83,205.3,205.63,13516.0,202.254,202.5985,202.0768,202.4016,13516.0
2025-03-12 10:10:00,205.71,206.63,205.59,206.4,26629.0,202.4804,203.3859,202.3622,203.1595,26629.0
2025-03-12 10:15:00,206.73,207.7,206.73,207.47,10300.0,203.4843,204.4391,203.4843,204.2127,10300.0
2025-03-12 10:20:00,207.61,207.61,206.98,206.98,7009.0,204.3505,204.3505,203.7304,203.7304,7009.0
2025-03-12 10:25:00,207.09,207.52,206.92,207.41,7037.0,203.8387,204.2619,203.6714,204.1537,7037.0
2025-03-12 10:30:00,207.18,207.53,207.07,207.28,23440.0,203.9273,204.2718,203.819,204.0257,23440.0
2025-03-12 10:35:00,207.38,207.57,207.15,207.55,17093.0,204.1241,204.3112,203.8977,204.2915,17093.0
2025-03-12 10:40:00,207.47,207.61,207.23,207.44,31014.0,204.2127,204.3505,203.9765,204.1832,31014.0
2025-03-12 10:45:00,207.42,207.55,206.85,206.97,36534.0,204.1635,204.2915,203.6025,203.7206,36534.0
2025-03-12 10:50:00,207.09,207.22,206.91,207.2,10548.0,203.8387,203.9666,203.6615,203.947,10548.0
2025-03-12 10:55:00,207.09,207.13,206.49,206.84,14325.0,203.8387,203.8781,203.2481,203.5926,14325.0
2025-03-12 11:00:00,206.76,208.05,206.75,207.29,22997.0,203.5139,204.7836,203.504,204.0355,22997.0
2025-03-12 11:05:00,207.41,207.79,207.14,207.75,8321.0,204.1537,204.5277,203.8879,204.4883,8321.0
2025-03-12 11:10:00,207.77,207.84,207.34,207.6,6440.0,204.508,204.5769,204.0848,204.3407,6440.0
2025-03-12 11:15:00,207.6,207.78,206.97,207.03,17684.0,204.3407,204.5179,203.7206,203.7796,17684.0
2025-03-12 11:20:00,206.97,206.97,206.51,206.96,4174.0,203.7206,203.7206,203.2678,203.7107,4174.0
2025-03-12 11:25:00,207.03,207.42,206.93,207.26,4462.0,203.7796,204.1635,203.6812,204.006,4462.0
2025-03-12 11:30:00,207.13,207.24,206.55,206.61,6183.0,203.8781,203.9863,203.3072,203.3662,6183.0
2025-03-12 11:35:00,206.61,206.69,206.44,206.67,5233.0,203.3662,203.445,203.1989,203.4253,5233.0
2025-03-12 11:40:00,206.53,206.7,206.36,206.42,5908.0,203.2875,203.4548,203.1201,203.1792,5908.0
2025-03-12 11:45:00,206.47,206.54,206.29,206.39,22151.0,203.2284,203.2973,203.0512,203.1497,22151.0
2025-03-12 11:50:00,206.36,206.37,206.14,206.32,7992.0,203.1201,203.13,202.9036,203.0808,7992.0
2025-03-12 11:55:00,206.32,206.62,206.09,206.3,9259.0,203.0808,203.3761,202.8544,203.0611,9259.0
2025-03-12 12:00:00,206.31,206.67,206.3,206.48,5523.0,203.0709,203.4253,203.0611,203.2383,5523.0
2025-03-12 12:05:00,206.37,206.53,206.18,206.19,4935.0,203.13,203.2875,202.943,202.9528,4935.0
2025-03-12 12:10:00,206.29,206.43,206.05,206.17,5671.0,203.0512,203.189,202.815,202.9331,5671.0
2025-03-12 12:15:00,206.25,206.48,206.14,206.48,9660.0,203.0119,203.2383,202.9036,203.2383,9660.0
2025-03-12 12:20:00,206.42,206.69,206.37,206.41,10886.0,203.1792,203.445,203.13,203.1694,10886.0
2025-03-12 12:25:00,206.41,206.88,206.31,206.73,11744.0,203.1694,203.632,203.0709,203.4843,11744.0
2025-03-12 12:30:00,206.87,207.1,206.73,207.06,4336.0,203.6221,203.8485,203.4843,203.8092,4336.0
2025-03-12 12:35:00,207.07,207.23,206.95,207.09,5031.0,203.819,203.9765,203.7009,203.8387,5031.0
2025-03-12 12:40:00,207.09,207.28,206.95,207.08,10908.0,203.8387,204.0257,203.7009,203.8288,10908.0
2025-03-12 12:45:00,207.15,207.54,207.0,207.54,12462.0,203.8977,204.2816,203.7501,204.2816,12462.0
2025-03-12 12:50:00,207.45,207.54,207.13,207.48,12046.0,204.193,204.2816,203.8781,204.2226,12046.0
2025-03-12 12:55:00,207.48,207.53,206.93,206.93,12785.0,204.2226,204.2718,203.6812,203.6812,12785.0
2025-03-12 13:00:00,207.05,207.05,206.43,206.53,8085.0,203.7993,203.7993,203.189,203.2875,8085.0
2025-03-12 13:05:00,206.64,206.77,206.51,206.63,5223.0,203.3958,203.5237,203.2678,203.3859,5223.0
2025-03-12 13:10:00,206.68,206.95,206.51,206.95,5892.0,203.4351,203.7009,203.2678,203.7009,5892.0
2025-03-12 13:15:00,206.72,206.96,206.72,206.82,6556.0,203.4745,203.7107,203.4745,203.5729,6556.0
2025-03-12 13:20:00,206.78,207.27,206.77,207.09,4911.0,203.5336,204.0159,203.5237,203.8387,4911.0
2025-03-12 13:25:00,206.97,207.19,206.95,207.12,7894.0,203.7206,203.9371,203.7009,203.8682,7894.0
2025-03-12 13:30:00,207.12,207.24,207.07,207.18,11264.0,203.8682,203.9863,203.819,203.9273,11264.0
2025-03-12 13:35:00,207.14,207.33,207.0,207.16,11433.0,203.8879,204.0749,203.7501,203.9076,11433.0
2025-03-12 13:40:00,207.23,207.41,206.65,206.79,6421.0,203.9765,204.1537,203.4056,203.5434,6421.0
2025-03-12 13:45:00,206.72,206.79,206.62,206.73,7792.0,203.4745,203.5434,203.3761,203.4843,7792.0
2025-03-12 13:50:00,206.68,206.94,206.68,206.84,7509.0,203.4351,203.691,203.4351,203.5926,7509.0
2025-03-12 13:55:00,206.75,206.75,206.13,206.24,13178.0,203.504,203.504,202.8938,203.002,13178.0
2025-03-12 14:00:00,206.24,206.47,206.04,206.15,14995.0,203.002,203.2284,202.8052,202.9134,14995.0
2025-03-12 14:05:00,206.08,206.57,206.08,206.48,5994.0,202.8445,203.3269,202.8445,203.2383,5994.0
2025-03-12 14:10:00,206.48,206.8,206.4,206.73,6839.0,203.2383,203.5532,203.1595,203.4843,6839.0
2025-03-12 14:15:00,206.69,206.76,206.6,206.76,5124.0,203.445,203.5139,203.3564,203.5139,5124.0
2025-03-12 14:20:00,206.67,207.32,206.64,207.3,8444.0,203.4253,204.0651,203.3958,204.0454,8444.0
2025-03-12 14:25:00,207.37,207.37,206.91,206.96,8764.0,204.1143,204.1143,203.6615,203.7107,8764.0
2025-03-12 14:30:00,206.93,207.09,206.74,206.88,10903.0,203.6812,203.8387,203.4942,203.632,10903.0
2025-03-12 14:35:00,206.93,206.97,206.67,206.88,14027.0,203.6812,203.7206,203.4253,203.632,14027.0
2025-03-12 14:40:00,206.93,207.28,206.84,207.25,29023.0,203.6812,204.0257,203.5926,203.9962,29023.0
2025-03-12 14:45:00,207.15,207.47,206.99,207.06,17194.0,203.8977,204.2127,203.7403,203.8092,17194.0
2025-03-12 14:50:00,207.06,207.26,207.05,207.19,16237.0,203.8092,204.006,203.7993,203.9371,16237.0
2025-03-12 14:55:00,207.15,207.15,206.9,206.96,19916.0,203.8977,203.8977,203.6517,203.7107,19916.0
2025-03-12 15:00:00,206.96,207.11,206.59,207.06,15249.0,203.7107,203.8584,203.3465,203.8092,15249.0
2025-03-12 15:05:00,207.0,207.09,206.67,206.79,6624.0,203.7501,203.8387,203.4253,203.5434,6624.0
2025-03-12 15:10:00,206.67,206.81,206.33,206.42,14748.0,203.4253,203.5631,203.0906,203.1792,14748.0
2025-03-12 15:15:00,206.39,206.63,206.29,206.57,11709.0,203.1497,203.3859,203.0512,203.3269,11709.0
2025-03-12 15:20:00,206.52,206.66,206.31,206.58,13004.0,203.2776,203.4154,203.0709,203.3367,13004.0
2025-03-12 15:25:00,206.55,207.18,206.55,206.96,41928.0,203.3072,203.9273,203.3072,203.7107,41928.0
2025-03-12 15:30:00,206.92,207.38,206.8,206.8,17920.0,203.6714,204.1241,203.5532,203.5532,17920.0
2025-03-12 15:35:00,206.79,207.03,206.54,207.0,19846.0,203.5434,203.7796,203.2973,203.7501,19846.0
2025-03-12 15:40:00,206.96,207.32,206.92,207.26,15808.0,203.7107,204.0651,203.6714,204.006,15808.0
2025-03-12 15:45:00,207.26,207.34,206.83,207.3,42461.0,204.006,204.0848,203.5828,204.0454,42461.0
2025-03-12 15:50:00,207.35,207.51,206.63,206.73,39941.0,204.0946,204.2521,203.3859,203.4843,39941.0
2025-03-12 15:55:00,206.68,206.92,206.51,206.67,198400.0,203.4351,203.6714,203.2678,203.4253,198400.0
2025-03-13 09:30:00,206.94,207.1,206.2,206.73,33421.0,203.691,203.8485,202.9627,203.4843,33421.0
2025-03-13 09:35:00,206.73,207.52,206.55,207.37,8876.0,203.4843,204.2619,203.3072,204.1143,8876.0
2025-03-13 09:40:00,207.37,209.0,207.37,208.78,23426.0,204.1143,205.7187,204.1143,205.5022,23426.0
2025-03-13 09:45:00,208.78,208.78,207.76,207.89,35073.0,205.5022,205.5022,204.4982,204.6261,35073.0
2025-03-13 09:50:00,207.58,208.64,207.51,208.3,24086.0,204.321,205.3644,204.2521,205.0297,24086.0
2025-03-13 09:55:00,208.34,208.65,207.86,208.33,37185.0,205.0691,205.3742,204.5966,205.0592,37185.0
2025-03-13 10:00:00,208.26,208.53,207.35,207.48,7359.0,204.9903,205.2561,204.0946,204.2226,7359.0
2025-03-13 10:05:00,207.45,208.09,207.45,207.81,8613.0,204.193,204.823,204.193,204.5474,8613.0
2025-03-13 10:10:00,207.81,207.86,207.38,207.48,4300.0,204.5474,204.5966,204.1241,204.2226,4300.0
2025-03-13 10:15:00,207.48,207.53,206.98,207.24,7544.0,204.2226,204.2718,203.7304,203.9863,7544.0
2025-03-13 10:20:00,207.25,207.41,206.85,207.09,6199.0,203.9962,204.1537,203.6025,203.8387,6199.0
2025-03-13 10:25:00,207.02,207.26,206.84,206.97,10045.0,203.7698,204.006,203.5926,203.7206,10045.0
2025-03-13 10:30:00,206.95,207.11,206.68,206.78,9071.0,203.7009,203.8584,203.4351,203.5336,9071.0
2025-03-13 10:35:00,206.76,206.86,206.37,206.5,22114.0,203.5139,203.6123,203.13,203.2579,22114.0
2025-03-13 10:40:00,206.42,206.62,206.1,206.22,10115.0,203.1792,203.3761,202.8642,202.9823,10115.0
2025-03-13 10:45:00,206.22,206.22,205.68,205.81,30975.0,202.9823,202.9823,202.4508,202.5788,30975.0
2025-03-13 10:50:00,205.68,205.99,205.26,205.84,6249.0,202.4508,202.756,202.0374,202.6083,6249.0
2025-03-13 10:55:00,205.84,206.26,205.69,206.04,15305.0,202.6083,203.0217,202.4607,202.8052,15305.0
2025-03-13 11:00:00,206.08,206.08,205.83,205.9,6999.0,202.8445,202.8445,202.5985,202.6674,6999.0
2025-03-13 11:05:00,205.99,206.08,205.81,206.0,9981.0,202.756,202.8445,202.5788,202.7658,9981.0
2025-03-13 11:10:00,205.93,206.55,205.81,206.46,39679.0,202.6969,203.3072,202.5788,203.2186,39679.0
2025-03-13 11:15:00,206.46,206.55,206.11,206.38,25033.0,203.2186,203.3072,202.8741,203.1398,25033.0
2025-03-13 11:20:00,206.39,206.55,206.02,206.31,17435.0,203.1497,203.3072,202.7855,203.0709,17435.0
2025-03-13 11:25:00,206.27,206.46,206.23,206.27,13053.0,203.0316,203.2186,202.9922,203.0316,13053.0
2025-03-13 11:30:00,206.28,206.46,206.06,206.06,11882.0,203.0414,203.2186,202.8249,202.8249,11882.0
2025-03-13 11:35:00,206.15,206.15,205.85,205.97,3721.0,202.9134,202.9134,202.6182,202.7363,3721.0
2025-03-13 11:40:00,205.97,206.02,205.71,205.88,14210.0,202.7363,202.7855,202.4804,202.6477,14210.0
2025-03-13 11:45:00,205.88,206.01,205.67,205.93,12578.0,202.6477,202.7756,202.441,202.6969,12578.0
2025-03-13 11:50:00,205.97,206.07,205.63,205.68,14843.0,202.7363,202.8347,202.4016,202.4508,14843.0
2025-03-13 11:55:00,205.63,205.91,205.43,205.55,4433.0,202.4016,202.6772,202.2047,202.3229,4433.0
2025-03-13 12:00:00,205.59,205.6,205.01,205.25,9360.0,202.3622,202.3721,201.7913,202.0276,9360.0
2025-03-13 12:05:00,205.19,205.92,205.17,205.82,7670.0,201.9685,202.6871,201.9488,202.5886,7670.0
2025-03-13 12:10:00,205.84,206.19,205.72,206.06,5795.0,202.6083,202.9528,202.4902,202.8249,5795.0
2025-03-13 12:15:00,206.06,206.24,205.8,206.24,4257.0,202.8249,203.002,202.5689,203.002,4257.0
2025-03-13 12:20:00,206.14,206.14,205.83,205.98,3996.0,202.9036,202.9036,202.5985,202.7461,3996.0
2025-03-13 12:25:00,205.98,206.21,205.77,205.8,13824.0,202.7461,202.9725,202.5394,202.5689,13824.0
2025-03-13 12:30:00,205.61,206.2,205.61,206.03,9267.0,202.3819,202.9627,202.3819,202.7953,9267.0
2025-03-13 12:35:00,206.04,206.66,206.04,206.66,12321.0,202.8052,203.4154,202.8052,203.4154,12321.0
2025-03-13 12:40:00,206.77,207.0,206.75,207.0,4742.0,203.5237,203.7501,203.504,203.7501,4742.0
2025-03-13 12:45:00,207.1,207.11,206.71,207.07,16728.0,203.8485,203.8584,203.4647,203.819,16728.0
2025-03-13 12:50:00,207.07,207.07,206.71,206.71,12931.0,203.819,203.819,203.4647,203.4647,12931.0
2025-03-13 12:55:00,206.96,206.96,206.62,206.77,5275.0,203.7107,203.7107,203.3761,203.5237,5275.0
2025-03-13 13:00:00,206.76,206.92,206.51,206.89,4401.0,203.5139,203.6714,203.2678,203.6418,4401.0
2025-03-13 13:05:00,206.97,206.97,206.28,206.3,4152.0,203.7206,203.7206,203.0414,203.0611,4152.0
2025-03-13 13:10:00,206.42,206.53,206.06,206.43,12620.0,203.1792,203.2875,202.8249,203.189,12620.0
2025-03-13 13:15:00,206.36,206.42,206.25,206.39,3303.0,203.1201,203.1792,203.0119,203.1497,3303.0
2025-03-13 13:20:00,206.4,206.56,206.2,206.2,7298.0,203.1595,203.317,202.9627,202.9627,7298.0
2025-03-13 13:25:00,206.3,206.3,206.11,206.2,9493.0,203.0611,203.0611,202.8741,202.9627,9493.0
2025-03-13 13:30:00,206.18,206.24,206.04,206.21,6409.0,202.943,203.002,202.8052,202.9725,6409.0
2025-03-13 13:35:00,206.22,206.38,205.95,205.95,7724.0,202.9823,203.1398,202.7166,202.7166,7724.0
2025-03-13 13:40:00,206.08,206.24,205.9,206.05,13069.0,202.8445,203.002,202.6674,202.815,13069.0
2025-03-13 13:45:00,206.05,206.68,205.94,206.64,25580.0,202.815,203.4351,202.7067,203.3958,25580.0
2025-03-13 13:50:00,206.7,206.85,206.49,206.81,20307.0,203.4548,203.6025,203.2481,203.5631,20307.0
2025-03-13 13:55:00,206.71,206.88,206.59,206.69,4524.0,203.4647,203.632,203.3465,203.445,4524.0
2025-03-13 14:00:00,206.77,207.04,206.62,206.97,6586.0,203.5237,203.7895,203.3761,203.7206,6586.0
2025-03-13 14:05:00,206.97,207.25,206.96,207.25,6226.0,203.7206,203.9962,203.7107,203.9962,6226.0
2025-03-13 14:10:00,207.16,207.43,207.14,207.36,1993.0,203.9076,204.1733,203.8879,204.1044,1993.0
2025-03-13 14:15:00,207.36,207.5,206.99,207.04,9023.0,204.1044,204.2422,203.7403,203.7895,9023.0
2025-03-13 14:20:00,207.03,207.04,206.72,206.72,8720.0,203.7796,203.7895,203.4745,203.4745,8720.0
2025-03-13 14:25:00,206.77,206.96,206.71,206.8,7654.0,203.5237,203.7107,203.4647,203.5532,7654.0
2025-03-13 14:30:00,206.89,207.22,206.71,207.11,9351.0,203.6418,203.9666,203.4647,203.8584,9351.0
2025-03-13 14:35:00,207.09,207.25,207.05,207.07,4966.0,203.8387,203.9962,203.7993,203.819,4966.0
2025-03-13 14:40:00,207.09,207.18,206.89,207.04,7524.0,203.8387,203.9273,203.6418,203.7895,7524.0
2025-03-13 14:45:00,206.99,207.11,206.85,206.95,3696.0,203.7403,203.8584,203.6025,203.7009,3696.0
2025-03-13 14:50:00,206.94,206.95,206.3,206.45,7404.0,203.691,203.7009,203.0611,203.2087,7404.0
2025-03-13 14:55:00,206.56,206.66,206.37,206.44,7134.0,203.317,203.4154,203.13,203.1989,7134.0
2025-03-13 15:00:00,206.48,206.48,206.12,206.31,6736.0,203.2383,203.2383,202.8839,203.0709,6736.0
2025-03-13 15:05:00,206.32,206.32,205.86,205.86,6450.0,203.0808,203.0808,202.628,202.628,6450.0
2025-03-13 15:10:00,205.86,206.35,205.86,206.26,6271.0,202.628,203.1103,202.628,203.0217,6271.0
2025-03-13 15:15:00,206.23,206.43,206.13,206.31,13427.0,202.9922,203.189,202.8938,203.0709,13427.0
2025-03-13 15:20:00,206.31,206.4,206.0,206.12,12965.0,203.0709,203.1595,202.7658,202.8839,12965.0
2025-03-13 15:25:00,206.07,206.44,205.95,206.39,15783.0,202.8347,203.1989,202.7166,203.1497,15783.0
2025-03-13 15:30:00,206.31,206.57,206.28,206.49,27733.0,203.0709,203.3269,203.0414,203.2481,27733.0
2025-03-13 15:35:00,206.53,206.73,206.38,206.7,15427.0,203.2875,203.4843,203.1398,203.4548,15427.0
2025-03-13 15:40:00,206.77,207.23,206.75,207.05,22555.0,203.5237,203.9765,203.504,203.7993,22555.0
2025-03-13 15:45:00,207.05,207.39,206.97,207.39,26191.0,203.7993,204.134,203.7206,204.134,26191.0
2025-03-13 15:50:00,207.39,207.64,207.18,207.33,55690.0,204.134,204.3801,203.9273,204.0749,55690.0
2025-03-13 15:55:00,207.36,207.82,207.08,207.78,298323.0,204.1044,204.5572,203.8288,204.5179,298323.0
2025-03-14 09:30:00,207.77,208.3,205.98,207.46,67400.0,204.508,205.0297,202.7461,204.2029,67400.0
2025-03-14 09:35:00,207.53,208.1,207.09,207.84,30341.0,204.2718,204.8328,203.8387,204.5769,30341.0
2025-03-14 09:40:00,207.84,208.38,207.57,207.6,7969.0,204.5769,205.1084,204.3112,204.3407,7969.0
2025-03-14 09:45:00,207.59,208.35,207.47,208.34,11734.0,204.3308,205.0789,204.2127,205.0691,11734.0
2025-03-14 09:50:00,208.26,208.26,207.71,207.86,24241.0,204.9903,204.9903,204.449,204.5966,24241.0
2025-03-14 09:55:00,207.84,208.2,207.74,208.03,24355.0,204.5769,204.9313,204.4785,204.7639,24355.0
2025-03-14 10:00:00,207.95,208.03,207.3,207.42,32378.0,204.6852,204.7639,204.0454,204.1635,32378.0
2025-03-14 10:05:00,207.57,208.33,207.57,208.18,57522.0,204.3112,205.0592,204.3112,204.9116,57522.0
2025-03-14 10:10:00,208.16,208.39,207.74,208.2,33266.0,204.8919,205.1183,204.4785,204.9313,33266.0
2025-03-14 10:15:00,208.25,208.35,207.74,208.21,22378.0,204.9805,205.0789,204.4785,204.9411,22378.0
2025-03-14 10:20:00,208.25,208.74,208.13,208.65,17510.0,204.9805,205.4628,204.8624,205.3742,17510.0
2025-03-14 10:25:00,208.65,209.56,208.56,209.22,45087.0,205.3742,206.2699,205.2856,205.9352,45087.0
2025-03-14 10:30:00,209.01,209.27,208.72,209.18,31007.0,205.7285,205.9845,205.4431,205.8959,31007.0
2025-03-14 10:35:00,209.33,209.55,208.84,208.93,19517.0,206.0435,206.2601,205.5612,205.6498,19517.0
2025-03-14 10:40:00,208.94,209.07,208.6,209.0,19215.0,205.6596,205.7876,205.325,205.7187,19215.0
2025-03-14 10:45:00,209.0,209.1,208.59,208.98,30373.0,205.7187,205.8171,205.3151,205.699,30373.0
2025-03-14 10:50:00,208.94,208.95,208.57,208.76,12158.0,205.6596,205.6695,205.2955,205.4825,12158.0
2025-03-14 10:55:00,208.84,208.84,208.28,208.55,21458.0,205.5612,205.5612,205.01,205.2758,21458.0
2025-03-14 11:00:00,208.49,209.17,208.45,209.12,27332.0,205.2167,205.886,205.1773,205.8368,27332.0
2025-03-14 11:05:00,209.25,209.7,209.25,209.49,26196.0,205.9648,206.4077,205.9648,206.201,26196.0
2025-03-14 11:10:00,209.49,209.72,209.14,209.69,15396.0,206.201,206.4274,205.8565,206.3979,15396.0
2025-03-14 11:15:00,209.6,210.02,209.51,210.02,27022.0,206.3093,206.7227,206.2207,206.7227,27022.0
2025-03-14 11:20:00,210.1,210.94,210.09,210.89,17627.0,206.8014,207.6282,206.7916,207.579,17627.0
2025-03-14 11:25:00,210.92,211.04,210.56,210.89,25427.0,207.6086,207.7267,207.2542,207.579,25427.0
2025-03-14 11:30:00,210.91,211.0,210.46,210.9,31248.0,207.5987,207.6873,207.1558,207.5889,31248.0
2025-03-14 11:35:00,210.79,210.91,210.48,210.64,18477.0,207.4806,207.5987,207.1755,207.333,18477.0
2025-03-14 11:40:00,210.64,210.72,210.18,210.37,20863.0,207.333,207.4117,206.8802,207.0672,20863.0
2025-03-14 11:45:00,210.48,210.48,210.05,210.21,31563.0,207.1755,207.1755,206.7522,206.9097,31563.0
2025-03-14 11:50:00,210.24,210.42,210.1,210.28,35562.0,206.9392,207.1164,206.8014,206.9786,35562.0
2025-03-14 11:55:00,210.21,210.4,210.11,210.22,19773.0,206.9097,207.0967,206.8113,206.9195,19773.0
2025-03-14 12:00:00,210.29,210.3,209.63,209.63,7395.0,206.9884,206.9983,206.3388,206.3388,7395.0
2025-03-14 12:05:00,209.77,209.77,209.12,209.14,7022.0,206.4766,206.4766,205.8368,205.8565,7022.0
2025-03-14 12:10:00,209.14,209.53,208.97,209.43,23924.0,205.8565,206.2404,205.6892,206.1419,23924.0
2025-03-14 12:15:00,209.39,209.48,209.08,209.2,13399.0,206.1026,206.1912,205.7974,205.9156,13399.0
2025-03-14 12:20:00,209.2,209.39,209.05,209.39,16107.0,205.9156,206.1026,205.7679,206.1026,16107.0
2025-03-14 12:25:00,209.4,209.57,209.07,209.21,11855.0,206.1124,206.2798,205.7876,205.9254,11855.0
2025-03-14 12:30:00,209.11,209.25,208.78,208.86,28269.0,205.827,205.9648,205.5022,205.5809,28269.0
2025-03-14 12:35:00,208.9,209.25,208.89,208.96,15535.0,205.6203,205.9648,205.6104,205.6793,15535.0
2025-03-14 12:40:00,209.11,209.85,209.02,209.84,12738.0,205.827,206.5554,205.7384,206.5455,12738.0
2025-03-14 12:45:00,209.82,209.88,209.51,209.81,11770.0,206.5258,206.5849,206.2207,206.516,11770.0
2025-03-14 12:50:00,209.85,210.29,209.85,210.23,12213.0,206.5554,206.9884,206.5554,206.9294,12213.0
2025-03-14 12:55:00,210.23,210.31,209.9,210.01,21080.0,206.9294,207.0081,206.6046,206.7128,21080.0
2025-03-14 13:00:00,210.2,210.7,210.09,210.49,12864.0,206.8999,207.392,206.7916,207.1853,12864.0
2025-03-14 13:05:00,210.57,210.57,210.08,210.38,17854.0,207.2641,207.2641,206.7817,207.077,17854.0
2025-03-14 13:10:00,210.32,210.32,209.91,209.99,16697.0,207.018,207.018,206.6144,206.6932,16697.0
2025-03-14 13:15:00,210.0,210.2,210.0,210.01,15185.0,206.703,206.8999,206.703,206.7128,15185.0
2025-03-14 13:20:00,210.13,210.22,209.84,210.01,20537.0,206.831,206.9195,206.5455,206.7128,20537.0
2025-03-14 13:25:00,210.01,210.08,209.7,209.91,29723.0,206.7128,206.7817,206.4077,206.6144,29723.0
2025-03-14 13:30:00,209.91,210.27,209.91,210.22,51997.0,206.6144,206.9688,206.6144,206.9195,51997.0
2025-03-14 13:35:00,210.23,210.36,210.0,210.3,21057.0,206.9294,207.0573,206.703,206.9983,21057.0
2025-03-14 13:40:00,210.21,210.27,209.92,209.92,7206.0,206.9097,206.9688,206.6243,206.6243,7206.0
2025-03-14 13:45:00,209.93,210.07,209.75,209.8,12177.0,206.6341,206.7719,206.4569,206.5061,12177.0
2025-03-14 13:50:00,209.8,210.07,209.71,209.96,21418.0,206.5061,206.7719,206.4176,206.6636,21418.0
2025-03-14 13:55:00,209.93,209.93,209.47,209.56,8478.0,206.6341,206.6341,206.1813,206.2699,8478.0
2025-03-14 14:00:00,209.56,209.69,209.38,209.43,11502.0,206.2699,206.3979,206.0927,206.1419,11502.0
2025-03-14 14:05:00,209.45,209.95,209.23,209.88,24449.0,206.1616,206.6538,205.9451,206.5849,24449.0
2025-03-14 14:10:00,209.88,209.95,209.59,209.77,4750.0,206.5849,206.6538,206.2994,206.4766,4750.0
2025-03-14 14:15:00,209.78,210.15,209.7,210.09,16740.0,206.4865,206.8506,206.4077,206.7916,16740.0
2025-03-14 14:20:00,210.0,210.09,209.95,210.09,20452.0,206.703,206.7916,206.6538,206.7916,20452.0
2025-03-14 14:25:00,210.09,210.42,210.09,210.4,10450.0,206.7916,207.1164,206.7916,207.0967,10450.0
2025-03-14 14:30:00,210.45,210.89,210.45,210.55,14041.0,207.1459,207.579,207.1459,207.2444,14041.0
2025-03-14 14:35:00,210.6,210.64,210.46,210.55,13548.0,207.2936,207.333,207.1558,207.2444,13548.0
2025-03-14 14:40:00,210.55,210.65,210.49,210.51,7546.0,207.2444,207.3428,207.1853,207.205,7546.0
2025-03-14 14:45:00,210.51,210.71,210.47,210.71,7993.0,207.205,207.4019,207.1656,207.4019,7993.0
2025-03-14 14:50:00,210.69,210.82,210.58,210.63,12044.0,207.3822,207.5101,207.2739,207.3231,12044.0
2025-03-14 14:55:00,210.56,210.86,210.55,210.78,14809.0,207.2542,207.5495,207.2444,207.4708,14809.0
2025-03-14 15:00:00,210.78,210.8,210.46,210.8,12379.0,207.4708,207.4904,207.1558,207.4904,12379.0
2025-03-14 15:05:00,210.8,210.83,210.33,210.49,20139.0,207.4904,207.52,207.0278,207.1853,20139.0
2025-03-14 15:10:00,210.49,210.53,210.31,210.44,13135.0,207.1853,207.2247,207.0081,207.1361,13135.0
2025-03-14 15:15:00,210.44,210.83,210.34,210.62,25809.0,207.1361,207.52,207.0377,207.3133,25809.0
2025-03-14 15:20:00,210.62,210.9,210.56,210.63,8373.0,207.3133,207.5889,207.2542,207.3231,8373.0
2025-03-14 15:25:00,210.64,210.66,210.47,210.51,10727.0,207.333,207.3526,207.1656,207.205,10727.0
2025-03-14 15:30:00,210.51,210.85,210.5,210.78,14205.0,207.205,207.5397,207.1951,207.4708,14205.0
2025-03-14 15:35:00,210.78,210.79,210.53,210.53,23579.0,207.4708,207.4806,207.2247,207.2247,23579.0
2025-03-14 15:40:00,210.52,210.96,210.3,210.81,37325.0,207.2148,207.6479,206.9983,207.5003,37325.0
2025-03-14 15:45:00,210.81,210.89,210.56,210.61,50511.0,207.5003,207.579,207.2542,207.3034,50511.0
2025-03-14 15:50:00,210.66,210.88,210.15,210.54,129047.0,207.3526,207.5692,206.8506,207.2345,129047.0
2025-03-14 15:55:00,210.61,211.23,210.53,210.82,252904.0,207.3034,207.9137,207.2247,207.5101,252904.0
2025-03-17 09:30:00,212.2,213.75,211.35,213.52,54662.0,208.8685,210.3941,208.0318,210.1677,54662.0
2025-03-17 09:35:00,213.21,213.73,212.88,213.12,28111.0,209.8626,210.3744,209.5378,209.774,28111.0
2025-03-17 09:40:00,213.22,213.72,212.12,213.72,15211.0,209.8724,210.3646,208.7897,210.3646,15211.0
2025-03-17 09:45:00,213.52,213.77,213.1,213.55,27021.0,210.1677,210.4138,209.7543,210.1973,27021.0
2025-03-17 09:50:00,213.44,214.59,213.18,214.59,18090.0,210.089,211.2209,209.8331,211.2209,18090.0
2025-03-17 09:55:00,214.59,215.39,214.36,214.81,57493.0,211.2209,212.0084,210.9945,211.4375,57493.0
2025-03-17 10:00:00,214.92,215.01,214.27,214.59,29674.0,211.5458,211.6343,210.906,211.2209,29674.0
2025-03-17 10:05:00,214.64,214.79,214.13,214.16,11374.0,211.2702,211.4178,210.7682,210.7977,11374.0
2025-03-17 10:10:00,214.35,214.49,214.05,214.49,9977.0,210.9847,211.1225,210.6894,211.1225,9977.0
2025-03-17 10:15:00,214.09,214.94,214.09,214.61,26121.0,210.7288,211.5654,210.7288,211.2406,26121.0
2025-03-17 10:20:00,214.42,215.43,214.42,215.25,24284.0,211.0536,212.0477,211.0536,211.8706,24284.0
2025-03-17 10:25:00,215.29,215.91,215.13,215.89,20589.0,211.9099,212.5202,211.7525,212.5005,20589.0
2025-03-17 10:30:00,215.75,216.26,215.4,215.79,43445.0,212.3627,212.8647,212.0182,212.4021,43445.0
2025-03-17 10:35:00,215.88,215.91,215.38,215.48,16935.0,212.4907,212.5202,211.9985,212.097,16935.0
2025-03-17 10:40:00,215.33,215.99,215.27,215.85,16683.0,211.9493,212.599,211.8903,212.4612,16683.0
2025-03-17 10:45:00,215.96,215.96,215.53,215.55,14622.0,212.5694,212.5694,212.1462,212.1659,14622.0
2025-03-17 10:50:00,215.71,215.91,215.61,215.81,9640.0,212.3234,212.5202,212.2249,212.4218,9640.0
2025-03-17 10:55:00,215.81,215.99,215.55,215.76,11670.0,212.4218,212.599,212.1659,212.3726,11670.0
2025-03-17 11:00:00,215.83,216.29,215.81,215.96,10250.0,212.4415,212.8942,212.4218,212.5694,10250.0
2025-03-17 11:05:00,216.03,216.33,215.84,215.84,19347.0,212.6383,212.9336,212.4513,212.4513,19347.0
2025-03-17 11:10:00,215.85,215.91,215.6,215.7,10053.0,212.4612,212.5202,212.2151,212.3135,10053.0
2025-03-17 11:15:00,215.78,215.95,215.49,215.55,15772.0,212.3923,212.5596,212.1068,212.1659,15772.0
2025-03-17 11:20:00,215.49,215.52,215.05,215.09,91861.0,212.1068,212.1363,211.6737,211.7131,91861.0
2025-03-17 11:25:00,215.06,215.18,214.6,214.62,9602.0,211.6836,211.8017,211.2308,211.2505,9602.0
2025-03-17 11:30:00,214.63,214.8,214.24,214.32,36974.0,211.2603,211.4276,210.8764,210.9552,36974.0
2025-03-17 11:35:00,214.35,214.38,213.46,214.1,19099.0,210.9847,211.0142,210.1087,210.7386,19099.0
2025-03-17 11:40:00,214.06,214.16,213.84,214.12,6437.0,210.6993,210.7977,210.4827,210.7583,6437.0
2025-03-17 11:45:00,214.0,214.18,213.89,214.02,19533.0,210.6402,210.8174,210.5319,210.6599,19533.0
2025-03-17 11:50:00,214.01,214.11,213.84,214.06,9138.0,210.65,210.7485,210.4827,210.6993,9138.0
2025-03-17 11:55:00,213.95,214.46,213.95,214.23,31375.0,210.591,211.093,210.591,210.8666,31375.0
2025-03-17 12:00:00,214.23,214.47,214.23,214.42,6069.0,210.8666,211.1028,210.8666,211.0536,6069.0
2025-03-17 12:05:00,214.38,214.46,214.26,214.32,18526.0,211.0142,211.093,210.8961,210.9552,18526.0
2025-03-17 12:10:00,214.32,214.32,213.98,214.09,16545.0,210.9552,210.9552,210.6205,210.7288,16545.0
2025-03-17 12:15:00,214.01,214.09,213.42,213.88,12054.0,210.65,210.7288,210.0693,210.5221,12054.0
2025-03-17 12:20:00,213.91,214.06,213.85,214.05,8203.0,210.5516,210.6993,210.4926,210.6894,8203.0
2025-03-17 12:25:00,214.0,214.2,213.9,214.0,8588.0,210.6402,210.8371,210.5418,210.6402,8588.0
2025-03-17 12:30:00,214.07,214.07,213.71,214.0,90605.0,210.7091,210.7091,210.3548,210.6402,90605.0
2025-03-17 12:35:00,213.69,213.85,213.31,213.31,7775.0,210.3351,210.4926,209.961,209.961,7775.0
2025-03-17 12:40:00,213.43,213.75,213.42,213.56,5408.0,210.0791,210.3941,210.0693,210.2071,5408.0
2025-03-17 12:45:00,213.56,213.64,213.22,213.22,4900.0,210.2071,210.2859,209.8724,209.8724,4900.0
2025-03-17 12:50:00,213.24,213.61,213.23,213.47,7829.0,209.8921,210.2563,209.8823,210.1185,7829.0
2025-03-17 12:55:00,213.39,213.39,213.08,213.26,11957.0,210.0398,210.0398,209.7346,209.9118,11957.0
2025-03-17 13:00:00,213.1,213.66,213.04,213.54,40527.0,209.7543,210.3055,209.6953,210.1874,40527.0
2025-03-17 13:05:00,213.45,213.82,213.35,213.82,25273.0,210.0988,210.463,210.0004,210.463,25273.0
2025-03-17 13:10:00,213.68,214.18,213.62,214.17,63463.0,210.3252,210.8174,210.2662,210.8075,63463.0
2025-03-17 13:15:00,214.14,214.14,213.87,213.99,5340.0,210.778,210.778,210.5122,210.6304,5340.0
2025-03-17 13:20:00,213.99,214.17,213.91,214.04,6749.0,210.6304,210.8075,210.5516,210.6796,6749.0
2025-03-17 13:25:00,214.04,214.04,213.95,214.04,2184.0,210.6796,210.6796,210.591,210.6796,2184.0
2025-03-17 13:30:00,213.95,214.13,213.89,214.13,9444.0,210.591,210.7682,210.5319,210.7682,9444.0
2025-03-17 13:35:00,214.0,214.4,214.0,214.36,8771.0,210.6402,211.0339,210.6402,210.9945,8771.0
2025-03-17 13:40:00,214.32,214.47,214.31,214.33,7836.0,210.9552,211.1028,210.9453,210.965,7836.0
2025-03-17 13:45:00,214.41,214.72,214.33,214.64,7550.0,211.0438,211.3489,210.965,211.2702,7550.0
2025-03-17 13:50:00,214.62,214.89,214.49,214.64,11835.0,211.2505,211.5162,211.1225,211.2702,11835.0
2025-03-17 13:55:00,214.73,214.79,214.67,214.78,3323.0,211.3587,211.4178,211.2997,211.408,3323.0
2025-03-17 14:00:00,214.77,215.16,214.72,214.86,14729.0,211.3981,211.782,211.3489,211.4867,14729.0
2025-03-17 14:05:00,214.71,214.81,214.68,214.77,7381.0,211.3391,211.4375,211.3095,211.3981,7381.0
2025-03-17 14:10:00,214.77,215.02,214.7,214.93,6650.0,211.3981,211.6442,211.3292,211.5556,6650.0
2025-03-17 14:15:00,214.8,214.92,214.57,214.67,8029.0,211.4276,211.5458,211.2013,211.2997,8029.0
2025-03-17 14:20:00,214.68,214.68,214.32,214.46,5815.0,211.3095,211.3095,210.9552,211.093,5815.0
2025-03-17 14:25:00,214.45,214.45,214.0,214.01,7820.0,211.0831,211.0831,210.6402,210.65,7820.0
2025-03-17 14:30:00,213.92,214.05,213.85,214.01,7835.0,210.5615,210.6894,210.4926,210.65,7835.0
2025-03-17 14:35:00,214.02,214.21,213.95,214.02,7630.0,210.6599,210.8469,210.591,210.6599,7630.0
2025-03-17 14:40:00,214.03,214.11,213.94,214.07,4733.0,210.6697,210.7485,210.5811,210.7091,4733.0
2025-03-17 14:45:00,214.06,214.15,213.9,213.97,11991.0,210.6993,210.7878,210.5418,210.6107,11991.0
2025-03-17 14:50:00,213.97,214.27,213.91,214.15,11185.0,210.6107,210.906,210.5516,210.7878,11185.0
2025-03-17 14:55:00,214.15,214.29,214.02,214.07,6659.0,210.7878,210.9256,210.6599,210.7091,6659.0
2025-03-17 15:00:00,214.05,214.07,213.9,214.06,13733.0,210.6894,210.7091,210.5418,210.6993,13733.0
2025-03-17 15:05:00,213.99,214.08,213.69,213.69,7409.0,210.6304,210.7189,210.3351,210.3351,7409.0
2025-03-17 15:10:00,213.68,213.68,213.32,213.53,10994.0,210.3252,210.3252,209.9709,210.1776,10994.0
2025-03-17 15:15:00,213.52,213.76,213.4,213.47,17072.0,210.1677,210.404,210.0496,210.1185,17072.0
2025-03-17 15:20:00,213.47,213.67,213.38,213.53,8229.0,210.1185,210.3154,210.0299,210.1776,8229.0
2025-03-17 15:25:00,213.53,213.72,213.47,213.63,10354.0,210.1776,210.3646,210.1185,210.276,10354.0
2025-03-17 15:30:00,213.61,213.68,213.31,213.36,15126.0,210.2563,210.3252,209.961,210.0102,15126.0
2025-03-17 15:35:00,213.29,213.34,212.97,213.08,91241.0,209.9413,209.9906,209.6264,209.7346,91241.0
2025-03-17 15:40:00,213.03,213.26,212.89,212.98,27397.0,209.6854,209.9118,209.5476,209.6362,27397.0
2025-03-17 15:45:00,212.9,213.04,212.76,212.97,32020.0,209.5575,209.6953,209.4197,209.6264,32020.0
2025-03-17 15:50:00,212.97,213.13,212.84,213.1,60003.0,209.6264,209.7839,209.4984,209.7543,60003.0
2025-03-17 15:55:00,213.1,213.31,212.62,212.75,282300.0,209.7543,209.961,209.2819,209.4098,282300.0
2025-03-18 09:30:00,212.69,213.24,211.36,212.38,110095.0,209.3508,209.8921,208.0416,209.0456,110095.0
2025-03-18 09:35:00,212.5,214.25,212.16,213.15,27620.0,209.1637,210.8863,208.8291,209.8035,27620.0
2025-03-18 09:40:00,213.16,213.9,212.94,213.69,68521.0,209.8134,210.5418,209.5968,210.3351,68521.0
2025-03-18 09:45:00,213.69,213.75,212.74,212.92,63263.0,210.3351,210.3941,209.4,209.5772,63263.0
2025-03-18 09:50:00,212.81,212.99,212.46,212.79,25583.0,209.4689,209.6461,209.1244,209.4492,25583.0
2025-03-18 09:55:00,212.78,213.38,212.53,213.17,36730.0,209.4394,210.0299,209.1933,209.8232,36730.0
2025-03-18 10:00:00,213.17,213.74,213.16,213.6,19492.0,209.8232,210.3843,209.8134,210.2465,19492.0
2025-03-18 10:05:00,213.52,214.14,213.38,214.01,12825.0,210.1677,210.778,210.0299,210.65,12825.0
2025-03-18 10:10:00,213.98,213.98,213.4,213.8,20265.0,210.6205,210.6205,210.0496,210.4433,20265.0
2025-03-18 10:15:00,213.8,214.25,213.56,214.11,11537.0,210.4433,210.8863,210.2071,210.7485,11537.0
2025-03-18 10:20:00,214.12,214.69,213.98,214.69,18488.0,210.7583,211.3194,210.6205,211.3194,18488.0
2025-03-18 10:25:00,214.69,215.76,214.54,215.76,13093.0,211.3194,212.3726,211.1717,212.3726,13093.0
2025-03-18 10:30:00,215.87,216.28,215.63,216.03,33701.0,212.4808,212.8844,212.2446,212.6383,33701.0
2025-03-18 10:35:00,215.99,216.17,215.64,215.92,21088.0,212.599,212.7761,212.2545,212.5301,21088.0
2025-03-18 10:40:00,215.95,216.21,215.61,216.05,29894.0,212.5596,212.8155,212.2249,212.658,29894.0
2025-03-18 10:45:00,216.03,216.29,215.66,215.78,32000.0,212.6383,212.8942,212.2741,212.3923,32000.0
2025-03-18 10:50:00,215.75,215.82,215.43,215.64,27795.0,212.3627,212.4316,212.0477,212.2545,27795.0
2025-03-18 10:55:00,215.66,215.67,214.91,214.91,63006.0,212.2741,212.284,211.5359,211.5359,63006.0
2025-03-18 11:00:00,215.08,215.4,214.5,215.13,58321.0,211.7032,212.0182,211.1323,211.7525,58321.0
2025-03-18 11:05:00,214.97,215.08,214.62,215.02,10321.0,211.595,211.7032,211.2505,211.6442,10321.0
2025-03-18 11:10:00,215.0,215.06,214.4,214.81,129435.0,211.6245,211.6836,211.0339,211.4375,129435.0
2025-03-18 11:15:00,214.83,214.83,214.48,214.56,17737.0,211.4572,211.4572,211.1127,211.1914,17737.0
2025-03-18 11:20:00,214.52,214.54,214.1,214.22,15500.0,211.152,211.1717,210.7386,210.8567,15500.0
2025-03-18 11:25:00,214.1,214.22,213.55,214.07,41265.0,210.7386,210.8567,210.1973,210.7091,41265.0
2025-03-18 11:30:00,214.04,214.12,213.63,213.63,16396.0,210.6796,210.7583,210.276,210.276,16396.0
2025-03-18 11:35:00,213.63,213.63,213.33,213.42,8421.0,210.276,210.276,209.9807,210.0693,8421.0
2025-03-18 11:40:00,213.46,214.12,213.34,214.12,12167.0,210.1087,210.7583,209.9906,210.7583,12167.0
2025-03-18 11:45:00,214.08,214.08,213.74,213.75,8728.0,210.7189,210.7189,210.3843,210.3941,8728.0
2025-03-18 11:50:00,213.75,213.99,213.56,213.88,7479.0,210.3941,210.6304,210.2071,210.5221,7479.0
2025-03-18 11:55:00,213.99,214.23,213.7,214.0,40407.0,210.6304,210.8666,210.3449,210.6402,40407.0
2025-03-18 12:00:00,214.09,214.28,213.99,214.12,34660.0,210.7288,210.9158,210.6304,210.7583,34660.0
2025-03-18 12:05:00,214.11,214.19,213.97,214.08,3763.0,210.7485,210.8272,210.6107,210.7189,3763.0
2025-03-18 12:10:00,214.04,214.47,214.04,214.31,8464.0,210.6796,211.1028,210.6796,210.9453,8464.0
2025-03-18 12:15:00,214.31,214.47,214.18,214.23,5322.0,210.9453,211.1028,210.8174,210.8666,5322.0
2025-03-18 12:20:00,214.29,214.33,213.92,213.98,31583.0,210.9256,210.965,210.5615,210.6205,31583.0
2025-03-18 12:25:00,214.0,214.34,213.82,214.34,162707.0,210.6402,210.9749,210.463,210.9749,162707.0
2025-03-18 12:30:00,214.44,214.46,213.96,214.32,3392.0,211.0733,211.093,210.6008,210.9552,3392.0
2025-03-18 12:35:00,214.35,214.48,214.1,214.36,4323.0,210.9847,211.1127,210.7386,210.9945,4323.0
2025-03-18 12:40:00,214.51,214.51,214.11,214.2,10848.0,211.1422,211.1422,210.7485,210.8371,10848.0
2025-03-18 12:45:00,214.33,214.6,214.2,214.48,688320.0,210.965,211.2308,210.8371,211.1127,688320.0
2025-03-18 12:50:00,214.62,214.67,214.37,214.49,9548.0,211.2505,211.2997,211.0044,211.1225,9548.0
2025-03-18 12:55:00,214.49,214.5,213.62,213.64,7957.0,211.1225,211.1323,210.2662,210.2859,7957.0
2025-03-18 13:00:00,213.61,213.88,213.61,213.63,2368.0,210.2563,210.5221,210.2563,210.276,2368.0
2025-03-18 13:05:00,213.59,213.77,213.39,213.56,4438.0,210.2366,210.4138,210.0398,210.2071,4438.0
2025-03-18 13:10:00,213.56,213.84,213.51,213.84,5350.0,210.2071,210.4827,210.1579,210.4827,5350.0
2025-03-18 13:15:00,213.89,214.12,213.61,213.61,8807.0,210.5319,210.7583,210.2563,210.2563,8807.0
2025-03-18 13:20:00,213.88,214.11,213.66,213.95,6605.0,210.5221,210.7485,210.3055,210.591,6605.0
2025-03-18 13:25:00,214.23,214.44,213.97,214.41,2224.0,210.8666,211.0733,210.6107,211.0438,2224.0
2025-03-18 13:30:00,214.3,214.56,214.3,214.53,7695.0,210.9355,211.1914,210.9355,211.1619,7695.0
2025-03-18 13:35:00,214.36,214.63,214.36,214.59,88966.0,210.9945,211.2603,210.9945,211.2209,88966.0
2025-03-18 13:40:00,214.59,214.67,214.15,214.21,6159.0,211.2209,211.2997,210.7878,210.8469,6159.0
2025-03-18 13:45:00,214.22,214.27,214.14,214.23,2100.0,210.8567,210.906,210.778,210.8666,2100.0
2025-03-18 13:50:00,214.26,214.35,214.14,214.24,3880.0,210.8961,210.9847,210.778,210.8764,3880.0
2025-03-18 13:55:00,214.24,214.35,213.89,213.96,8507.0,210.8764,210.9847,210.5319,210.6008,8507.0
2025-03-18 14:00:00,214.02,214.21,213.96,214.11,8942.0,210.6599,210.8469,210.6008,210.7485,8942.0
2025-03-18 14:05:00,214.11,214.21,213.82,214.03,14017.0,210.7485,210.8469,210.463,210.6697,14017.0
2025-03-18 14:10:00,214.01,214.02,213.89,213.93,1760.0,210.65,210.6599,210.5319,210.5713,1760.0
2025-03-18 14:15:00,213.93,214.34,213.93,214.31,9642.0,210.5713,210.9749,210.5713,210.9453,9642.0
2025-03-18 14:20:00,214.3,214.61,214.3,214.41,15209.0,210.9355,211.2406,210.9355,211.0438,15209.0
2025-03-18 14:25:00,214.46,214.54,214.18,214.3,17040.0,211.093,211.1717,210.8174,210.9355,17040.0
2025-03-18 14:30:00,214.39,214.59,214.39,214.47,11835.0,211.0241,211.2209,211.0241,211.1028,11835.0
2025-03-18 14:35:00,214.48,214.64,214.47,214.62,10204.0,211.1127,211.2702,211.1028,211.2505,10204.0
2025-03-18 14:40:00,214.57,214.68,214.46,214.58,21238.0,211.2013,211.3095,211.093,211.2111,21238.0
2025-03-18 14:45:00,214.56,214.65,214.41,214.59,19780.0,211.1914,211.28,211.0438,211.2209,19780.0
2025-03-18 14:50:00,214.6,214.65,214.44,214.44,12097.0,211.2308,211.28,211.0733,211.0733,12097.0
2025-03-18 14:55:00,214.41,214.41,214.15,214.25,12799.0,211.0438,211.0438,210.7878,210.8863,12799.0
2025-03-18 15:00:00,214.28,214.49,213.97,213.98,16154.0,210.9158,211.1225,210.6107,210.6205,16154.0
2025-03-18 15:05:00,213.87,214.2,213.8,214.2,14682.0,210.5122,210.8371,210.4433,210.8371,14682.0
2025-03-18 15:10:00,214.17,214.38,214.17,214.31,11390.0,210.8075,211.0142,210.8075,210.9453,11390.0
2025-03-18 15:15:00,214.31,214.73,214.31,214.71,13547.0,210.9453,211.3587,210.9453,211.3391,13547.0
2025-03-18 15:20:00,214.68,215.13,214.65,215.07,20531.0,211.3095,211.7525,211.28,211.6934,20531.0
2025-03-18 15:25:00,215.06,215.18,214.81,215.11,20009.0,211.6836,211.8017,211.4375,211.7328,20009.0
2025-03-18 15:30:00,215.1,215.21,215.01,215.17,21569.0,211.7229,211.8312,211.6343,211.7918,21569.0
2025-03-18 15:35:00,215.17,215.46,214.92,215.36,18174.0,211.7918,212.0773,211.5458,211.9788,18174.0
2025-03-18 15:40:00,215.3,215.35,215.13,215.32,12365.0,211.9198,211.969,211.7525,211.9395,12365.0
2025-03-18 15:45:00,215.22,215.32,215.01,215.28,28515.0,211.841,211.9395,211.6343,211.9001,28515.0
2025-03-18 15:50:00,215.41,216.28,215.22,215.64,38975.0,212.0281,212.8844,211.841,212.2545,38975.0
2025-03-18 15:55:00,215.72,215.76,214.77,214.87,142977.0,212.3332,212.3726,211.3981,211.4965,142977.0
2025-03-19 09:30:00,214.26,215.62,213.59,215.38,39076.0,210.8961,212.2348,210.2366,211.9985,39076.0
2025-03-19 09:35:00,215.47,215.55,214.38,214.81,19339.0,212.0871,212.1659,211.0142,211.4375,19339.0
2025-03-19 09:40:00,214.84,214.85,213.78,213.78,10524.0,211.467,211.4769,210.4237,210.4237,10524.0
2025-03-19 09:45:00,213.7,214.1,213.56,213.8,8044.0,210.3449,210.7386,210.2071,210.4433,8044.0
2025-03-19 09:50:00,213.77,214.28,213.72,214.15,6255.0,210.4138,210.9158,210.3646,210.7878,6255.0
2025-03-19 09:55:00,214.38,214.55,213.82,213.9,10245.0,211.0142,211.1816,210.463,210.5418,10245.0
2025-03-19 10:00:00,213.88,213.9,213.11,213.11,24931.0,210.5221,210.5418,209.7642,209.7642,24931.0
2025-03-19 10:05:00,213.17,213.36,212.75,213.15,19054.0,209.8232,210.0102,209.4098,209.8035,19054.0
2025-03-19 10:10:00,213.16,213.37,212.87,213.19,15733.0,209.8134,210.0201,209.5279,209.8429,15733.0
2025-03-19 10:15:00,213.13,213.36,212.89,213.32,15831.0,209.7839,210.0102,209.5476,209.9709,15831.0
2025-03-19 10:20:00,213.32,213.55,213.23,213.39,9509.0,209.9709,210.1973,209.8823,210.0398,9509.0
2025-03-19 10:25:00,213.4,213.55,213.14,213.32,7180.0,210.0496,210.1973,209.7937,209.9709,7180.0
2025-03-19 10:30:00,213.34,213.34,212.45,212.86,122216.0,209.9906,209.9906,209.1145,209.5181,122216.0
2025-03-19 10:35:00,212.89,212.93,212.6,212.6,10064.0,209.5476,209.587,209.2622,209.2622,10064.0
2025-03-19 10:40:00,212.7,212.7,212.3,212.39,14652.0,209.3606,209.3606,208.9669,209.0555,14652.0
2025-03-19 10:45:00,212.32,212.5,212.22,212.24,8922.0,208.9866,209.1637,208.8881,208.9078,8922.0
2025-03-19 10:50:00,212.31,212.34,212.12,212.26,9450.0,208.9767,209.0063,208.7897,208.9275,9450.0
2025-03-19 10:55:00,212.27,212.27,211.93,212.24,19396.0,208.9374,208.9374,208.6027,208.9078,19396.0
2025-03-19 11:00:00,212.12,212.24,211.98,212.15,7553.0,208.7897,208.9078,208.6519,208.8192,7553.0
2025-03-19 11:05:00,212.15,212.15,211.78,211.87,12769.0,208.8192,208.8192,208.4551,208.5436,12769.0
2025-03-19 11:10:00,211.77,212.17,211.77,212.17,10871.0,208.4452,208.8389,208.4452,208.8389,10871.0
2025-03-19 11:15:00,212.18,212.25,211.87,212.11,9907.0,208.8488,208.9177,208.5436,208.7799,9907.0
2025-03-19 11:20:00,212.14,212.14,211.77,211.88,9418.0,208.8094,208.8094,208.4452,208.5535,9418.0
2025-03-19 11:25:00,211.88,211.9,211.64,211.75,8459.0,208.5535,208.5732,208.3173,208.4255,8459.0
2025-03-19 11:30:00,211.73,212.06,211.72,211.87,8140.0,208.4058,208.7307,208.396,208.5436,8140.0
2025-03-19 11:35:00,212.01,212.23,212.0,212.2,3307.0,208.6814,208.898,208.6716,208.8685,3307.0
2025-03-19 11:40:00,212.25,212.37,211.81,211.9,7144.0,208.9177,209.0358,208.4846,208.5732,7144.0
2025-03-19 11:45:00,211.9,212.3,211.84,212.15,12513.0,208.5732,208.9669,208.5141,208.8192,12513.0
2025-03-19 11:50:00,212.26,212.53,212.1,212.28,10069.0,208.9275,209.1933,208.77,208.9472,10069.0
2025-03-19 11:55:00,212.27,212.39,212.13,212.34,5685.0,208.9374,209.0555,208.7996,209.0063,5685.0
2025-03-19 12:00:00,212.41,212.86,212.41,212.83,3709.0,209.0752,209.5181,209.0752,209.4886,3709.0
2025-03-19 12:05:00,212.8,213.1,212.69,212.89,8887.0,209.459,209.7543,209.3508,209.5476,8887.0
2025-03-19 12:10:00,212.96,213.17,212.96,213.06,8283.0,209.6165,209.8232,209.6165,209.715,8283.0
2025-03-19 12:15:00,213.01,213.27,213.01,213.23,2817.0,209.6657,209.9217,209.6657,209.8823,2817.0
2025-03-19 12:20:00,213.06,213.34,213.05,213.12,6797.0,209.715,209.9906,209.7051,209.774,6797.0
2025-03-19 12:25:00,213.15,213.18,212.89,213.02,5820.0,209.8035,209.8331,209.5476,209.6756,5820.0
2025-03-19 12:30:00,213.02,213.11,212.89,213.01,13519.0,209.6756,209.7642,209.5476,209.6657,13519.0
2025-03-19 12:35:00,213.08,213.18,212.95,213.07,5783.0,209.7346,209.8331,209.6067,209.7248,5783.0
2025-03-19 12:40:00,213.03,213.07,213.0,213.0,1104.0,209.6854,209.7248,209.6559,209.6559,1104.0
2025-03-19 12:45:00,213.02,213.12,212.76,212.84,6190.0,209.6756,209.774,209.4197,209.4984,6190.0
2025-03-19 12:50:00,212.93,212.97,212.86,212.89,3978.0,209.587,209.6264,209.5181,209.5476,3978.0
2025-03-19 12:55:00,212.94,212.94,212.76,212.82,4827.0,209.5968,209.5968,209.4197,209.4787,4827.0
2025-03-19 13:00:00,212.81,212.97,212.7,212.77,4881.0,209.4689,209.6264,209.3606,209.4295,4881.0
2025-03-19 13:05:00,212.83,212.84,212.69,212.84,3290.0,209.4886,209.4984,209.3508,209.4984,3290.0
2025-03-19 13:10:00,212.78,213.17,212.76,213.17,7577.0,209.4394,209.8232,209.4197,209.8232,7577.0
2025-03-19 13:15:00,213.15,213.17,213.02,213.13,3528.0,209.8035,209.8232,209.6756,209.7839,3528.0
2025-03-19 13:20:00,213.11,213.15,213.04,213.15,2722.0,209.7642,209.8035,209.6953,209.8035,2722.0
2025-03-19 13:25:00,213.07,213.11,212.81,212.85,28411.0,209.7248,209.7642,209.4689,209.5083,28411.0
2025-03-19 13:30:00,212.95,213.39,212.95,213.32,4536.0,209.6067,210.0398,209.6067,209.9709,4536.0
2025-03-19 13:35:00,213.31,213.54,213.21,213.54,16064.0,209.961,210.1874,209.8626,210.1874,16064.0
2025-03-19 13:40:00,213.53,213.66,213.38,213.59,7302.0,210.1776,210.3055,210.0299,210.2366,7302.0
2025-03-19 13:45:00,213.51,213.52,213.0,213.0,5886.0,210.1579,210.1677,209.6559,209.6559,5886.0
2025-03-19 13:50:00,213.11,213.11,212.89,213.03,2300.0,209.7642,209.7642,209.5476,209.6854,2300.0
2025-03-19 13:55:00,213.03,213.25,212.75,212.83,3508.0,209.6854,209.902,209.4098,209.4886,3508.0
2025-03-19 14:00:00,212.37,213.59,212.37,213.41,13604.0,209.0358,210.2366,209.0358,210.0595,13604.0
2025-03-19 14:05:00,213.41,213.6,213.01,213.59,38963.0,210.0595,210.2465,209.6657,210.2366,38963.0
2025-03-19 14:10:00,213.6,213.87,213.51,213.69,5583.0,210.2465,210.5122,210.1579,210.3351,5583.0
2025-03-19 14:15:00,213.54,213.84,213.46,213.61,6495.0,210.1874,210.4827,210.1087,210.2563,6495.0
2025-03-19 14:20:00,213.55,213.71,213.54,213.64,3271.0,210.1973,210.3548,210.1874,210.2859,3271.0
2025-03-19 14:25:00,213.71,213.81,213.5,213.61,5864.0,210.3548,210.4532,210.148,210.2563,5864.0
2025-03-19 14:30:00,213.71,213.85,213.46,213.61,6038.0,210.3548,210.4926,210.1087,210.2563,6038.0
2025-03-19 14:35:00,213.64,213.78,213.51,213.66,8152.0,210.2859,210.4237,210.1579,210.3055,8152.0
2025-03-19 14:40:00,213.7,214.61,213.7,214.42,5442.0,210.3449,211.2406,210.3449,211.0536,5442.0
2025-03-19 14:45:00,214.36,214.72,214.26,214.36,9394.0,210.9945,211.3489,210.8961,210.9945,9394.0
2025-03-19 14:50:00,214.27,214.5,214.03,214.15,5083.0,210.906,211.1323,210.6697,210.7878,5083.0
2025-03-19 14:55:00,214.23,214.4,214.18,214.24,4231.0,210.8666,211.0339,210.8174,210.8764,4231.0
2025-03-19 15:00:00,214.33,214.59,214.25,214.59,10415.0,210.965,211.2209,210.8863,211.2209,10415.0
2025-03-19 15:05:00,214.59,214.78,214.52,214.72,7616.0,211.2209,211.408,211.152,211.3489,7616.0
2025-03-19 15:10:00,214.87,215.13,214.86,215.05,5897.0,211.4965,211.7525,211.4867,211.6737,5897.0
2025-03-19 15:15:00,215.05,215.13,214.84,215.04,12666.0,211.6737,211.7525,211.467,211.6639,12666.0
2025-03-19 15:20:00,215.0,215.0,214.78,214.88,11671.0,211.6245,211.6245,211.408,211.5064,11671.0
2025-03-19 15:25:00,214.85,214.93,214.56,214.93,21594.0,211.4769,211.5556,211.1914,211.5556,21594.0
2025-03-19 15:30:00,214.98,215.32,214.78,215.2,8769.0,211.6048,211.9395,211.408,211.8214,8769.0
2025-03-19 15:35:00,215.25,215.26,214.5,214.52,45385.0,211.8706,211.8804,211.1323,211.152,45385.0
2025-03-19 15:40:00,214.46,214.88,214.39,214.86,18567.0,211.093,211.5064,211.0241,211.4867,18567.0
2025-03-19 15:45:00,214.86,215.07,214.53,214.8,17818.0,211.4867,211.6934,211.1619,211.4276,17818.0
2025-03-19 15:50:00,214.71,214.71,213.85,214.12,21439.0,211.3391,211.3391,210.4926,210.7583,21439.0
2025-03-19 15:55:00,214.23,214.33,213.68,213.76,72983.0,210.8666,210.965,210.3252,210.404,72983.0
2025-03-20 09:30:00,214.9,214.98,212.66,212.92,40551.0,211.5261,211.6048,209.3212,209.5772,40551.0
2025-03-20 09:35:00,213.22,213.58,213.03,213.57,14265.0,209.8724,210.2268,209.6854,210.217,14265.0
2025-03-20 09:40:00,213.64,214.55,213.58,214.32,25786.0,210.2859,211.1816,210.2268,210.9552,25786.0
2025-03-20 09:45:00,214.2,214.38,213.52,214.15,26226.0,210.8371,211.0142,210.1677,210.7878,26226.0
2025-03-20 09:50:00,214.08,214.42,213.84,214.42,26474.0,210.7189,211.0536,210.4827,211.0536,26474.0
2025-03-20 09:55:00,214.31,214.8,213.85,213.85,8405.0,210.9453,211.4276,210.4926,210.4926,8405.0
2025-03-20 10:00:00,213.42,214.01,213.42,213.51,11976.0,210.0693,210.65,210.0693,210.1579,11976.0
2025-03-20 10:05:00,213.42,213.75,213.31,213.73,16440.0,210.0693,210.3941,209.961,210.3744,16440.0
2025-03-20 10:10:00,213.73,213.74,213.54,213.58,2860.0,210.3744,210.3843,210.1874,210.2268,2860.0
2025-03-20 10:15:00,213.51,213.86,213.51,213.75,9829.0,210.1579,210.5024,210.1579,210.3941,9829.0
2025-03-20 10:20:00,213.78,213.95,213.47,213.95,4791.0,210.4237,210.591,210.1185,210.591,4791.0
2025-03-20 10:25:00,213.96,214.5,213.95,214.48,3451.0,210.6008,211.1323,210.591,211.1127,3451.0
2025-03-20 10:30:00,214.48,214.87,213.96,213.96,52381.0,211.1127,211.4965,210.6008,210.6008,52381.0
2025-03-20 10:35:00,214.04,214.24,214.0,214.07,4700.0,210.6796,210.8764,210.6402,210.7091,4700.0
2025-03-20 10:40:00,214.25,214.25,213.87,214.2,10137.0,210.8863,210.8863,210.5122,210.8371,10137.0
2025-03-20 10:45:00,214.05,214.27,213.84,213.84,4474.0,210.6894,210.906,210.4827,210.4827,4474.0
2025-03-20 10:50:00,213.84,214.28,213.84,214.28,9261.0,210.4827,210.9158,210.4827,210.9158,9261.0
2025-03-20 10:55:00,214.27,214.76,214.13,214.21,20470.0,210.906,211.3883,210.7682,210.8469,20470.0
2025-03-20 11:00:00,214.25,214.35,214.04,214.28,4542.0,210.8863,210.9847,210.6796,210.9158,4542.0
2025-03-20 11:05:00,214.4,214.41,214.14,214.22,4876.0,211.0339,211.0438,210.778,210.8567,4876.0
2025-03-20 11:10:00,214.16,214.28,214.04,214.04,10882.0,210.7977,210.9158,210.6796,210.6796,10882.0
2025-03-20 11:15:00,214.06,214.16,213.94,214.04,6376.0,210.6993,210.7977,210.5811,210.6796,6376.0
2025-03-20 11:20:00,214.03,214.03,213.76,213.81,9674.0,210.6697,210.6697,210.404,210.4532,9674.0
2025-03-20 11:25:00,213.78,213.85,213.69,213.8,4797.0,210.4237,210.4926,210.3351,210.4433,4797.0
2025-03-20 11:30:00,213.8,213.8,213.59,213.72,8090.0,210.4433,210.4433,210.2366,210.3646,8090.0
2025-03-20 11:35:00,213.72,214.23,213.64,214.21,5040.0,210.3646,210.8666,210.2859,210.8469,5040.0
2025-03-20 11:40:00,214.17,214.33,214.1,214.32,5214.0,210.8075,210.965,210.7386,210.9552,5214.0
2025-03-20 11:45:00,214.23,214.36,214.09,214.29,6233.0,210.8666,210.9945,210.7288,210.9256,6233.0
2025-03-20 11:50:00,214.24,214.45,214.24,214.44,6870.0,210.8764,211.0831,210.8764,211.0733,6870.0
2025-03-20 11:55:00,214.46,214.51,214.33,214.33,6666.0,211.093,211.1422,210.965,210.965,6666.0
2025-03-20 12:00:00,214.32,214.49,214.27,214.27,8729.0,210.9552,211.1225,210.906,210.906,8729.0
2025-03-20 12:05:00,214.36,214.5,214.19,214.26,6809.0,210.9945,211.1323,210.8272,210.8961,6809.0
2025-03-20 12:10:00,214.33,214.41,214.28,214.28,2673.0,210.965,211.0438,210.9158,210.9158,2673.0
2025-03-20 12:15:00,214.38,214.38,213.97,214.15,7642.0,211.0142,211.0142,210.6107,210.7878,7642.0
2025-03-20 12:20:00,214.11,214.36,214.11,214.26,4803.0,210.7485,210.9945,210.7485,210.8961,4803.0
2025-03-20 12:25:00,214.26,214.47,214.18,214.45,9027.0,210.8961,211.1028,210.8174,211.0831,9027.0
2025-03-20 12:30:00,214.41,214.58,214.37,214.56,7201.0,211.0438,211.2111,211.0044,211.1914,7201.0
2025-03-20 12:35:00,214.57,214.64,214.31,214.31,3947.0,211.2013,211.2702,210.9453,210.9453,3947.0
2025-03-20 12:40:00,214.23,214.34,214.09,214.17,4031.0,210.8666,210.9749,210.7288,210.8075,4031.0
2025-03-20 12:45:00,214.23,214.23,213.83,213.83,1975.0,210.8666,210.8666,210.4729,210.4729,1975.0
2025-03-20 12:50:00,213.8,213.9,213.6,213.85,5040.0,210.4433,210.5418,210.2465,210.4926,5040.0
2025-03-20 12:55:00,213.93,213.98,213.76,213.81,2730.0,210.5713,210.6205,210.404,210.4532,2730.0
2025-03-20 13:00:00,213.88,213.88,213.68,213.68,3320.0,210.5221,210.5221,210.3252,210.3252,3320.0
2025-03-20 13:05:00,213.74,213.9,213.72,213.89,7433.0,210.3843,210.5418,210.3646,210.5319,7433.0
2025-03-20 13:10:00,213.99,213.99,213.74,213.93,3147.0,210.6304,210.6304,210.3843,210.5713,3147.0
2025-03-20 13:15:00,213.77,213.8,213.6,213.63,3529.0,210.4138,210.4433,210.2465,210.276,3529.0
2025-03-20 13:20:00,213.63,213.64,213.5,213.51,835.0,210.276,210.2859,210.148,210.1579,835.0
2025-03-20 13:25:00,213.46,213.49,213.15,213.34,6281.0,210.1087,210.1382,209.8035,209.9906,6281.0
2025-03-20 13:30:00,213.26,213.38,213.25,213.3,2340.0,209.9118,210.0299,209.902,209.9512,2340.0
2025-03-20 13:35:00,213.3,213.48,213.25,213.42,3593.0,209.9512,210.1284,209.902,210.0693,3593.0
2025-03-20 13:40:00,213.33,213.4,213.33,213.34,400.0,209.9807,210.0496,209.9807,209.9906,400.0
2025-03-20 13:45:00,213.41,213.7,213.41,213.64,3114.0,210.0595,210.3449,210.0595,210.2859,3114.0
2025-03-20 13:50:00,213.58,213.64,213.43,213.44,4682.0,210.2268,210.2859,210.0791,210.089,4682.0
2025-03-20 13:55:00,213.42,213.46,213.31,213.33,2176.0,210.0693,210.1087,209.961,209.9807,2176.0
2025-03-20 14:00:00,213.32,213.63,213.32,213.63,5201.0,209.9709,210.276,209.9709,210.276,5201.0
2025-03-20 14:05:00,213.59,213.64,213.55,213.58,1391.0,210.2366,210.2859,210.1973,210.2268,1391.0
2025-03-20 14:10:00,213.64,213.87,213.62,213.77,6964.0,210.2859,210.5122,210.2662,210.4138,6964.0
2025-03-20 14:15:00,213.76,213.86,213.68,213.74,5067.0,210.404,210.5024,210.3252,210.3843,5067.0
2025-03-20 14:20:00,213.69,213.79,213.63,213.77,4166.0,210.3351,210.4335,210.276,210.4138,4166.0
2025-03-20 14:25:00,213.69,213.75,213.49,213.49,5517.0,210.3351,210.3941,210.1382,210.1382,5517.0
2025-03-20 14:30:00,213.47,213.53,213.42,213.5,3831.0,210.1185,210.1776,210.0693,210.148,3831.0
2025-03-20 14:35:00,213.52,213.53,213.44,213.5,3100.0,210.1677,210.1776,210.089,210.148,3100.0
2025-03-20 14:40:00,213.42,213.48,213.22,213.22,5644.0,210.0693,210.1284,209.8724,209.8724,5644.0
2025-03-20 14:45:00,213.24,213.34,213.16,213.3,7455.0,209.8921,209.9906,209.8134,209.9512,7455.0
2025-03-20 14:50:00,213.3,213.72,213.29,213.71,7652.0,209.9512,210.3646,209.9413,210.3548,7652.0
2025-03-20 14:55:00,213.55,213.73,213.27,213.37,5135.0,210.1973,210.3744,209.9217,210.0201,5135.0
2025-03-20 15:00:00,213.45,213.56,213.28,213.32,3107.0,210.0988,210.2071,209.9315,209.9709,3107.0
2025-03-20 15:05:00,213.35,213.69,213.32,213.56,6878.0,210.0004,210.3351,209.9709,210.2071,6878.0
2025-03-20 15:10:00,213.59,213.89,213.59,213.74,8489.0,210.2366,210.5319,210.2366,210.3843,8489.0
2025-03-20 15:15:00,213.75,213.75,213.36,213.5,10225.0,210.3941,210.3941,210.0102,210.148,10225.0
2025-03-20 15:20:00,213.49,213.77,213.42,213.65,7414.0,210.1382,210.4138,210.0693,210.2957,7414.0
2025-03-20 15:25:00,213.67,213.68,213.54,213.55,6681.0,210.3154,210.3252,210.1874,210.1973,6681.0
2025-03-20 15:30:00,213.55,213.93,213.39,213.88,9792.0,210.1973,210.5713,210.0398,210.5221,9792.0
2025-03-20 15:35:00,213.94,213.96,213.73,213.73,8888.0,210.5811,210.6008,210.3744,210.3744,8888.0
2025-03-20 15:40:00,213.77,214.2,213.73,214.18,13614.0,210.4138,210.8371,210.3744,210.8174,13614.0
2025-03-20 15:45:00,214.18,214.61,214.18,214.52,22837.0,210.8174,211.2406,210.8174,211.152,22837.0
2025-03-20 15:50:00,214.52,214.99,214.36,214.99,32802.0,211.152,211.6147,210.9945,211.6147,32802.0
2025-03-20 15:55:00,214.99,215.13,214.12,214.26,103379.0,211.6147,211.7525,210.7583,210.8961,103379.0
2025-03-21 09:30:00,213.86,214.21,212.64,214.21,691500.0,210.5024,210.8469,209.3016,210.8469,691500.0
2025-03-21 09:35:00,214.21,215.24,213.78,214.38,20081.0,210.8469,211.8607,210.4237,211.0142,20081.0
2025-03-21 09:40:00,214.18,214.98,214.18,214.52,16010.0,210.8174,211.6048,210.8174,211.152,16010.0
2025-03-21 09:45:00,214.41,214.46,213.99,213.99,6935.0,211.0438,211.093,210.6304,210.6304,6935.0
2025-03-21 09:50:00,213.99,214.36,213.64,214.36,18863.0,210.6304,210.9945,210.2859,210.9945,18863.0
2025-03-21 09:55:00,214.34,215.09,214.33,215.04,23811.0,210.9749,211.7131,210.965,211.6639,23811.0
2025-03-21 10:00:00,215.0,215.27,214.2,214.25,43351.0,211.6245,211.8903,210.8371,210.8863,43351.0
2025-03-21 10:05:00,214.21,214.5,213.74,214.0,13738.0,210.8469,211.1323,210.3843,210.6402,13738.0
2025-03-21 10:10:00,214.07,214.29,213.7,214.27,13702.0,210.7091,210.9256,210.3449,210.906,13702.0
2025-03-21 10:15:00,214.27,214.8,214.16,214.79,24403.0,210.906,211.4276,210.7977,211.4178,24403.0
2025-03-21 10:20:00,214.7,215.27,214.69,215.27,25582.0,211.3292,211.8903,211.3194,211.8903,25582.0
2025-03-21 10:25:00,215.21,215.75,215.15,215.64,15651.0,211.8312,212.3627,211.7721,212.2545,15651.0
2025-03-21 10:30:00,215.64,215.72,215.28,215.62,17873.0,212.2545,212.3332,211.9001,212.2348,17873.0
2025-03-21 10:35:00,215.53,215.95,215.24,215.95,22491.0,212.1462,212.5596,211.8607,212.5596,22491.0
2025-03-21 10:40:00,215.89,216.15,215.72,215.98,33094.0,212.5005,212.7564,212.3332,212.5891,33094.0
2025-03-21 10:45:00,215.98,216.5,215.89,216.43,9575.0,212.5891,213.1009,212.5005,213.032,9575.0
2025-03-21 10:50:00,216.41,217.08,216.37,217.01,26821.0,213.0124,213.6718,212.973,213.6029,26821.0
2025-03-21 10:55:00,217.01,217.12,216.86,217.08,53039.0,213.6029,213.7112,213.4553,213.6718,53039.0
2025-03-21 11:00:00,217.08,217.14,216.44,216.89,22729.0,213.6718,213.7309,213.0419,213.4848,22729.0
2025-03-21 11:05:00,216.91,217.01,216.6,216.89,25871.0,213.5045,213.6029,213.1994,213.4848,25871.0
2025-03-21 11:10:00,216.87,217.0,216.58,216.72,13033.0,213.4651,213.5931,213.1797,213.3175,13033.0
2025-03-21 11:15:00,216.77,216.81,216.45,216.62,27829.0,213.3667,213.4061,213.0517,213.2191,27829.0
2025-03-21 11:20:00,216.57,216.57,216.33,216.52,13915.0,213.1699,213.1699,212.9336,213.1206,13915.0
2025-03-21 11:25:00,216.4,216.64,216.35,216.53,22056.0,213.0025,213.2388,212.9533,213.1305,22056.0
2025-03-21 11:30:00,216.6,216.87,216.52,216.6,16432.0,213.1994,213.4651,213.1206,213.1994,16432.0
2025-03-21 11:35:00,216.58,216.74,216.52,216.74,6712.0,213.1797,213.3372,213.1206,213.3372,6712.0
2025-03-21 11:40:00,216.76,216.89,216.66,216.68,5522.0,213.3569,213.4848,213.2584,213.2781,5522.0
2025-03-21 11:45:00,216.82,216.86,216.6,216.63,6421.0,213.4159,213.4553,213.1994,213.2289,6421.0
2025-03-21 11:50:00,216.54,216.84,216.48,216.73,11230.0,213.1403,213.4356,213.0813,213.3273,11230.0
2025-03-21 11:55:00,216.72,216.78,216.57,216.6,9565.0,213.3175,213.3766,213.1699,213.1994,9565.0
2025-03-21 12:00:00,216.57,216.93,216.53,216.93,13898.0,213.1699,213.5242,213.1305,213.5242,13898.0
2025-03-21 12:05:00,216.91,216.92,216.64,216.91,12555.0,213.5045,213.5144,213.2388,213.5045,12555.0
2025-03-21 12:10:00,216.93,217.1,216.82,216.87,10892.0,213.5242,213.6915,213.4159,213.4651,10892.0
2025-03-21 12:15:00,216.83,217.15,216.78,217.01,15392.0,213.4258,213.7407,213.3766,213.6029,15392.0
2025-03-21 12:20:00,217.0,217.12,216.99,217.09,2797.0,213.5931,213.7112,213.5833,213.6817,2797.0
2025-03-21 12:25:00,217.09,217.59,217.09,217.12,15144.0,213.6817,214.1738,213.6817,213.7112,15144.0
2025-03-21 12:30:00,217.17,217.17,216.77,216.86,11391.0,213.7604,213.7604,213.3667,213.4553,11391.0
2025-03-21 12:35:00,216.84,216.84,216.55,216.83,7965.0,213.4356,213.4356,213.1502,213.4258,7965.0
2025-03-21 12:40:00,216.86,217.13,216.83,217.01,11173.0,213.4553,213.7211,213.4258,213.6029,11173.0
2025-03-21 12:45:00,217.07,217.16,216.93,217.09,5927.0,213.662,213.7506,213.5242,213.6817,5927.0
2025-03-21 12:50:00,217.09,217.38,217.08,217.28,12366.0,213.6817,213.9671,213.6718,213.8687,12366.0
2025-03-21 12:55:00,217.28,217.37,217.16,217.25,7546.0,213.8687,213.9573,213.7506,213.8392,7546.0
2025-03-21 13:00:00,217.28,217.72,217.26,217.7,10866.0,213.8687,214.3018,213.849,214.2821,10866.0
2025-03-21 13:05:00,217.72,217.85,217.65,217.76,19797.0,214.3018,214.4298,214.2329,214.3412,19797.0
2025-03-21 13:10:00,217.82,217.96,217.74,217.79,23313.0,214.4002,214.538,214.3215,214.3707,23313.0
2025-03-21 13:15:00,217.78,218.14,217.71,217.89,37744.0,214.3609,214.7152,214.292,214.4691,37744.0
2025-03-21 13:20:00,217.89,217.92,217.71,217.87,11487.0,214.4691,214.4987,214.292,214.4494,11487.0
2025-03-21 13:25:00,217.92,217.97,217.72,217.73,20585.0,214.4987,214.5479,214.3018,214.3116,20585.0
2025-03-21 13:30:00,217.65,217.66,217.51,217.62,19073.0,214.2329,214.2427,214.0951,214.2034,19073.0
2025-03-21 13:35:00,217.64,217.65,217.34,217.37,15366.0,214.2231,214.2329,213.9278,213.9573,15366.0
2025-03-21 13:40:00,217.37,217.37,216.99,217.28,6758.0,213.9573,213.9573,213.5833,213.8687,6758.0
2025-03-21 13:45:00,217.09,217.33,217.05,217.3,11105.0,213.6817,213.9179,213.6423,213.8884,11105.0
2025-03-21 13:50:00,217.29,217.58,217.29,217.48,10358.0,213.8785,214.164,213.8785,214.0656,10358.0
2025-03-21 13:55:00,217.49,217.54,217.38,217.43,5577.0,214.0754,214.1246,213.9671,214.0163,5577.0
2025-03-21 14:00:00,217.36,217.83,217.35,217.67,29196.0,213.9474,214.4101,213.9376,214.2526,29196.0
2025-03-21 14:05:00,217.72,217.72,217.36,217.59,15310.0,214.3018,214.3018,213.9474,214.1738,15310.0
2025-03-21 14:10:00,217.51,217.74,217.19,217.19,19862.0,214.0951,214.3215,213.7801,213.7801,19862.0
2025-03-21 14:15:00,217.19,217.25,217.03,217.11,6563.0,213.7801,213.8392,213.6226,213.7014,6563.0
2025-03-21 14:20:00,217.03,217.12,216.59,216.59,16016.0,213.6226,213.7112,213.1895,213.1895,16016.0
2025-03-21 14:25:00,216.64,216.81,216.57,216.71,28030.0,213.2388,213.4061,213.1699,213.3077,28030.0
2025-03-21 14:30:00,216.73,216.86,216.64,216.69,16789.0,213.3273,213.4553,213.2388,213.288,16789.0
2025-03-21 14:35:00,216.66,217.05,216.64,217.02,13994.0,213.2584,213.6423,213.2388,213.6128,13994.0
2025-03-21 14:40:00,217.02,217.26,216.88,217.15,36891.0,213.6128,213.849,213.475,213.7407,36891.0
2025-03-21 14:45:00,217.15,217.3,216.82,216.82,11235.0,213.7407,213.8884,213.4159,213.4159,11235.0
2025-03-21 14:50:00,216.89,216.89,216.37,216.38,10746.0,213.4848,213.4848,212.973,212.9828,10746.0
2025-03-21 14:55:00,216.45,216.53,216.18,216.18,10399.0,213.0517,213.1305,212.786,212.786,10399.0
2025-03-21 15:00:00,216.22,216.24,215.93,215.96,12964.0,212.8253,212.845,212.5399,212.5694,12964.0
2025-03-21 15:05:00,216.02,216.25,215.92,216.04,12147.0,212.6285,212.8549,212.5301,212.6482,12147.0
2025-03-21 15:10:00,216.06,216.42,215.88,216.36,17421.0,212.6679,213.0222,212.4907,212.9631,17421.0
2025-03-21 15:15:00,216.36,216.71,216.35,216.66,53695.0,212.9631,213.3077,212.9533,213.2584,53695.0
2025-03-21 15:20:00,216.66,217.38,216.65,217.37,37601.0,213.2584,213.9671,213.2486,213.9573,37601.0
2025-03-21 15:25:00,217.37,217.58,217.14,217.42,75464.0,213.9573,214.164,213.7309,214.0065,75464.0
2025-03-21 15:30:00,217.42,218.05,217.11,218.02,90155.0,214.0065,214.6266,213.7014,214.5971,90155.0
2025-03-21 15:35:00,218.0,218.26,217.65,218.25,89401.0,214.5774,214.8333,214.2329,214.8235,89401.0
2025-03-21 15:40:00,218.25,218.25,217.51,217.7,92976.0,214.8235,214.8235,214.0951,214.2821,92976.0
2025-03-21 15:45:00,217.68,219.59,216.87,217.19,151511.0,214.2624,216.1424,213.4651,213.7801,151511.0
2025-03-21 15:50:00,217.22,217.27,216.52,216.76,61855.0,213.8096,213.8589,213.1206,213.3569,61855.0
2025-03-21 15:55:00,216.75,216.75,215.97,216.31,424565.0,213.347,213.347,212.5793,212.9139,424565.0
2025-03-24 09:30:00,213.91,216.42,212.68,216.42,55973.0,210.5516,213.0222,209.3409,213.0222,55973.0
2025-03-24 09:35:00,215.89,216.5,215.37,215.98,31578.0,212.5005,213.1009,211.9887,212.5891,31578.0
2025-03-24 09:40:00,216.29,217.01,216.29,216.62,9500.0,212.8942,213.6029,212.8942,213.2191,9500.0
2025-03-24 09:45:00,216.7,217.01,216.07,216.26,36298.0,213.2978,213.6029,212.6777,212.8647,36298.0
2025-03-24 09:50:00,216.42,216.57,215.68,216.03,23892.0,213.0222,213.1699,212.2938,212.6383,23892.0
2025-03-24 09:55:00,216.0,216.16,215.59,215.69,23537.0,212.6088,212.7663,212.2052,212.3037,23537.0
2025-03-24 10:00:00,215.79,216.46,214.61,215.02,28536.0,212.4021,213.0616,211.2406,211.6442,28536.0
2025-03-24 10:05:00,214.74,215.1,214.22,214.96,19308.0,211.3686,211.7229,210.8567,211.5851,19308.0
2025-03-24 10:10:00,214.9,215.15,214.53,214.59,14902.0,211.5261,211.7721,211.1619,211.2209,14902.0
2025-03-24 10:15:00,214.59,214.88,213.86,214.39,40568.0,211.2209,211.5064,210.5024,211.0241,40568.0
2025-03-24 10:20:00,214.44,214.67,214.34,214.38,21863.0,211.0733,211.2997,210.9749,211.0142,21863.0
2025-03-24 10:25:00,214.37,214.42,213.58,213.84,33211.0,211.0044,211.0536,210.2268,210.4827,33211.0
2025-03-24 10:30:00,213.87,213.87,213.1,213.24,15325.0,210.5122,210.5122,209.7543,209.8921,15325.0
2025-03-24 10:35:00,213.08,213.6,213.08,213.38,10476.0,209.7346,210.2465,209.7346,210.0299,10476.0
2025-03-24 10:40:00,213.27,213.47,212.51,212.61,14506.0,209.9217,210.1185,209.1736,209.272,14506.0
2025-03-24 10:45:00,212.68,213.26,212.68,213.12,23422.0,209.3409,209.9118,209.3409,209.774,23422.0
2025-03-24 10:50:00,213.14,213.53,213.09,213.19,6917.0,209.7937,210.1776,209.7445,209.8429,6917.0
2025-03-24 10:55:00,213.31,213.55,213.07,213.42,15240.0,209.961,210.1973,209.7248,210.0693,15240.0
2025-03-24 11:00:00,213.4,213.6,213.2,213.27,15214.0,210.0496,210.2465,209.8528,209.9217,15214.0
2025-03-24 11:05:00,213.27,213.49,213.01,213.15,17182.0,209.9217,210.1382,209.6657,209.8035,17182.0
2025-03-24 11:10:00,213.25,213.67,213.25,213.59,5573.0,209.902,210.3154,209.902,210.2366,5573.0
2025-03-24 11:15:00,213.49,213.94,213.49,213.9,5559.0,210.1382,210.5811,210.1382,210.5418,5559.0
2025-03-24 11:20:00,213.92,214.19,213.92,214.15,4526.0,210.5615,210.8272,210.5615,210.7878,4526.0
2025-03-24 11:25:00,214.2,214.4,214.07,214.15,12083.0,210.8371,211.0339,210.7091,210.7878,12083.0
2025-03-24 11:30:00,214.15,214.28,213.69,213.87,8690.0,210.7878,210.9158,210.3351,210.5122,8690.0
2025-03-24 11:35:00,213.76,213.98,213.73,213.84,6971.0,210.404,210.6205,210.3744,210.4827,6971.0
2025-03-24 11:40:00,213.84,214.19,213.58,214.16,11546.0,210.4827,210.8272,210.2268,210.7977,11546.0
2025-03-24 11:45:00,214.17,214.46,214.14,214.17,6274.0,210.8075,211.093,210.778,210.8075,6274.0
2025-03-24 11:50:00,214.08,214.19,214.01,214.17,5692.0,210.7189,210.8272,210.65,210.8075,5692.0
2025-03-24 11:55:00,214.17,214.31,214.03,214.26,6485.0,210.8075,210.9453,210.6697,210.8961,6485.0
2025-03-24 12:00:00,214.22,214.37,214.15,214.34,9748.0,210.8567,211.0044,210.7878,210.9749,9748.0
2025-03-24 12:05:00,214.3,214.48,214.29,214.39,11469.0,210.9355,211.1127,210.9256,211.0241,11469.0
2025-03-24 12:10:00,214.37,214.53,214.21,214.31,6056.0,211.0044,211.1619,210.8469,210.9453,6056.0
2025-03-24 12:15:00,214.31,214.32,214.1,214.11,8985.0,210.9453,210.9552,210.7386,210.7485,8985.0
2025-03-24 12:20:00,214.08,214.14,213.87,213.95,6684.0,210.7189,210.778,210.5122,210.591,6684.0
2025-03-24 12:25:00,213.88,213.98,213.63,213.63,10283.0,210.5221,210.6205,210.276,210.276,10283.0
2025-03-24 12:30:00,213.58,213.82,213.54,213.78,8733.0,210.2268,210.463,210.1874,210.4237,8733.0
2025-03-24 12:35:00,213.78,213.78,213.47,213.47,7126.0,210.4237,210.4237,210.1185,210.1185,7126.0
2025-03-24 12:40:00,213.41,213.44,213.16,213.44,11523.0,210.0595,210.089,209.8134,210.089,11523.0
2025-03-24 12:45:00,213.31,213.31,213.0,213.13,5287.0,209.961,209.961,209.6559,209.7839,5287.0
2025-03-24 12:50:00,213.13,213.35,213.1,213.34,10176.0,209.7839,210.0004,209.7543,209.9906,10176.0
2025-03-24 12:55:00,213.3,213.32,213.18,213.27,6740.0,209.9512,209.9709,209.8331,209.9217,6740.0
2025-03-24 13:00:00,213.27,213.3,213.02,213.14,22144.0,209.9217,209.9512,209.6756,209.7937,22144.0
2025-03-24 13:05:00,213.13,213.32,212.97,213.0,16150.0,209.7839,209.9709,209.6264,209.6559,16150.0
2025-03-24 13:10:00,213.0,213.23,212.99,213.08,7826.0,209.6559,209.8823,209.6461,209.7346,7826.0
2025-03-24 13:15:00,213.11,213.59,213.06,213.36,31695.0,209.7642,210.2366,209.715,210.0102,31695.0
2025-03-24 13:20:00,213.37,213.55,213.21,213.48,10250.0,210.0201,210.1973,209.8626,210.1284,10250.0
2025-03-24 13:25:00,213.48,213.92,213.48,213.92,14904.0,210.1284,210.5615,210.1284,210.5615,14904.0
2025-03-24 13:30:00,214.09,214.24,214.04,214.11,8188.0,210.7288,210.8764,210.6796,210.7485,8188.0
2025-03-24 13:35:00,214.11,214.11,213.68,213.74,10298.0,210.7485,210.7485,210.3252,210.3843,10298.0
2025-03-24 13:40:00,213.72,213.88,213.72,213.81,9163.0,210.3646,210.5221,210.3646,210.4532,9163.0
2025-03-24 13:45:00,213.79,213.84,213.68,213.72,16402.0,210.4335,210.4827,210.3252,210.3646,16402.0
2025-03-24 13:50:00,213.79,214.1,213.74,213.96,28466.0,210.4335,210.7386,210.3843,210.6008,28466.0
2025-03-24 13:55:00,214.0,214.01,213.87,213.98,12871.0,210.6402,210.65,210.5122,210.6205,12871.0
2025-03-24 14:00:00,213.88,214.0,213.41,213.51,30518.0,210.5221,210.6402,210.0595,210.1579,30518.0
2025-03-24 14:05:00,213.57,213.68,213.27,213.31,17768.0,210.217,210.3252,209.9217,209.961,17768.0
2025-03-24 14:10:00,213.28,213.28,212.8,212.89,10492.0,209.9315,209.9315,209.459,209.5476,10492.0
2025-03-24 14:15:00,212.92,213.13,212.92,213.04,22390.0,209.5772,209.7839,209.5772,209.6953,22390.0
2025-03-24 14:20:00,213.04,213.19,212.86,212.9,20426.0,209.6953,209.8429,209.5181,209.5575,20426.0
2025-03-24 14:25:00,212.8,212.91,212.63,212.73,19060.0,209.459,209.5673,209.2917,209.3901,19060.0
2025-03-24 14:30:00,212.63,212.63,212.41,212.53,7588.0,209.2917,209.2917,209.0752,209.1933,7588.0
2025-03-24 14:35:00,212.59,213.03,212.53,213.01,10221.0,209.2523,209.6854,209.1933,209.6657,10221.0
2025-03-24 14:40:00,212.86,212.96,212.75,212.83,6079.0,209.5181,209.6165,209.4098,209.4886,6079.0
2025-03-24 14:45:00,212.87,213.22,212.87,213.09,8864.0,209.5279,209.8724,209.5279,209.7445,8864.0
2025-03-24 14:50:00,213.04,213.16,213.0,213.09,8311.0,209.6953,209.8134,209.6559,209.7445,8311.0
2025-03-24 14:55:00,213.12,213.25,212.99,213.2,13055.0,209.774,209.902,209.6461,209.8528,13055.0
2025-03-24 15:00:00,213.29,213.3,212.99,213.22,6009.0,209.9413,209.9512,209.6461,209.8724,6009.0
2025-03-24 15:05:00,213.18,213.21,212.89,212.91,14927.0,209.8331,209.8626,209.5476,209.5673,14927.0
2025-03-24 15:10:00,212.88,213.17,212.87,213.1,11659.0,209.5378,209.8232,209.5279,209.7543,11659.0
2025-03-24 15:15:00,213.15,213.26,212.98,213.01,5954.0,209.8035,209.9118,209.6362,209.6657,5954.0
2025-03-24 15:20:00,213.03,213.25,212.98,213.09,11189.0,209.6854,209.902,209.6362,209.7445,11189.0
2025-03-24 15:25:00,213.1,213.29,213.06,213.09,8285.0,209.7543,209.9413,209.715,209.7445,8285.0
2025-03-24 15:30:00,213.17,213.47,213.14,213.27,9261.0,209.8232,210.1185,209.7937,209.9217,9261.0
2025-03-24 15:35:00,213.27,213.27,213.03,213.06,11523.0,209.9217,209.9217,209.6854,209.715,11523.0
2025-03-24 15:40:00,213.1,213.13,212.95,213.02,27449.0,209.7543,209.7839,209.6067,209.6756,27449.0
2025-03-24 15:45:00,213.02,213.23,212.85,212.88,19030.0,209.6756,209.8823,209.5083,209.5378,19030.0
2025-03-24 15:50:00,212.99,213.09,212.52,212.81,39839.0,209.6461,209.7445,209.1834,209.4689,39839.0
2025-03-24 15:55:00,212.81,213.02,212.43,212.74,222866.0,209.4689,209.6756,209.0948,209.4,222866.0
2025-03-25 09:30:00,212.02,212.02,209.22,209.22,31792.0,208.6913,208.6913,205.9352,205.9352,31792.0
2025-03-25 09:35:00,209.22,210.28,208.19,210.1,27522.0,205.9352,206.9786,204.9214,206.8014,27522.0
2025-03-25 09:40:00,210.17,210.3,209.2,209.99,27368.0,206.8703,206.9983,205.9156,206.6932,27368.0
2025-03-25 09:45:00,210.08,211.26,209.87,211.14,26883.0,206.7817,207.9432,206.575,207.8251,26883.0
2025-03-25 09:50:00,211.0,211.65,210.61,211.51,28542.0,207.6873,208.3271,207.3034,208.1893,28542.0
2025-03-25 09:55:00,211.52,212.37,211.4,212.0,56040.0,208.1991,209.0358,208.081,208.6716,56040.0
2025-03-25 10:00:00,211.9,212.58,211.88,212.09,18438.0,208.5732,209.2425,208.5535,208.7602,18438.0
2025-03-25 10:05:00,211.98,212.09,211.72,211.87,18285.0,208.6519,208.7602,208.396,208.5436,18285.0
2025-03-25 10:10:00,212.0,212.0,211.39,211.42,23431.0,208.6716,208.6716,208.0712,208.1007,23431.0
2025-03-25 10:15:00,211.38,211.74,211.38,211.68,12472.0,208.0613,208.4157,208.0613,208.3566,12472.0
2025-03-25 10:20:00,211.68,211.87,211.58,211.73,15876.0,208.3566,208.5436,208.2582,208.4058,15876.0
2025-03-25 10:25:00,211.73,212.32,211.67,212.2,18693.0,208.4058,208.9866,208.3468,208.8685,18693.0
2025-03-25 10:30:00,212.19,212.58,211.99,212.56,10629.0,208.8586,209.2425,208.6618,209.2228,10629.0
2025-03-25 10:35:00,212.47,212.58,211.54,211.72,26424.0,209.1342,209.2425,208.2188,208.396,26424.0
2025-03-25 10:40:00,211.65,211.74,210.88,211.07,14999.0,208.3271,208.4157,207.5692,207.7562,14999.0
2025-03-25 10:45:00,211.15,211.65,210.85,211.62,128052.0,207.8349,208.3271,207.5397,208.2976,128052.0
2025-03-25 10:50:00,211.46,211.93,211.45,211.83,19479.0,208.1401,208.6027,208.1302,208.5043,19479.0
2025-03-25 10:55:00,211.83,212.06,211.77,211.8,3855.0,208.5043,208.7307,208.4452,208.4747,3855.0
2025-03-25 11:00:00,211.97,211.97,211.22,211.62,7530.0,208.6421,208.6421,207.9038,208.2976,7530.0
2025-03-25 11:05:00,211.46,211.46,210.42,210.5,15598.0,208.1401,208.1401,207.1164,207.1951,15598.0
2025-03-25 11:10:00,210.46,210.58,210.36,210.46,6264.0,207.1558,207.2739,207.0573,207.1558,6264.0
2025-03-25 11:15:00,210.53,210.53,210.16,210.29,7671.0,207.2247,207.2247,206.8605,206.9884,7671.0
2025-03-25 11:20:00,210.29,210.57,210.22,210.49,7612.0,206.9884,207.2641,206.9195,207.1853,7612.0
2025-03-25 11:25:00,210.49,210.56,210.06,210.18,11229.0,207.1853,207.2542,206.7621,206.8802,11229.0
2025-03-25 11:30:00,210.03,210.59,210.03,210.56,12981.0,206.7325,207.2837,206.7325,207.2542,12981.0
2025-03-25 11:35:00,210.68,210.76,210.5,210.69,26912.0,207.3723,207.4511,207.1951,207.3822,26912.0
2025-03-25 11:40:00,210.7,211.17,210.65,211.09,14516.0,207.392,207.8546,207.3428,207.7759,14516.0
2025-03-25 11:45:00,210.91,210.96,210.54,210.54,12261.0,207.5987,207.6479,207.2345,207.2345,12261.0
2025-03-25 11:50:00,210.46,210.65,210.39,210.61,5422.0,207.1558,207.3428,207.0869,207.3034,5422.0
2025-03-25 11:55:00,210.54,210.54,210.16,210.25,6035.0,207.2345,207.2345,206.8605,206.9491,6035.0
2025-03-25 12:00:00,210.25,210.28,209.99,210.01,6660.0,206.9491,206.9786,206.6932,206.7128,6660.0
2025-03-25 12:05:00,210.0,210.1,209.9,210.01,6211.0,206.703,206.8014,206.6046,206.7128,6211.0
2025-03-25 12:10:00,210.02,210.43,210.02,210.26,6074.0,206.7227,207.1262,206.7227,206.9589,6074.0
2025-03-25 12:15:00,210.33,210.45,210.25,210.25,9508.0,207.0278,207.1459,206.9491,206.9491,9508.0
2025-03-25 12:20:00,210.24,210.42,210.07,210.3,10140.0,206.9392,207.1164,206.7719,206.9983,10140.0
2025-03-25 12:25:00,210.3,210.5,210.27,210.3,1982.0,206.9983,207.1951,206.9688,206.9983,1982.0
2025-03-25 12:30:00,210.34,210.4,210.22,210.34,5284.0,207.0377,207.0967,206.9195,207.0377,5284.0
2025-03-25 12:35:00,210.23,210.32,210.1,210.31,9512.0,206.9294,207.018,206.8014,207.0081,9512.0
2025-03-25 12:40:00,210.34,210.69,210.33,210.46,4491.0,207.0377,207.3822,207.0278,207.1558,4491.0
2025-03-25 12:45:00,210.48,210.59,210.48,210.58,2782.0,207.1755,207.2837,207.1755,207.2739,2782.0
2025-03-25 12:50:00,210.69,210.74,210.48,210.65,4197.0,207.3822,207.4314,207.1755,207.3428,4197.0
2025-03-25 12:55:00,210.56,210.79,210.54,210.63,14139.0,207.2542,207.4806,207.2345,207.3231,14139.0
2025-03-25 13:00:00,210.68,210.71,210.53,210.59,6965.0,207.3723,207.4019,207.2247,207.2837,6965.0
2025-03-25 13:05:00,210.53,210.66,210.31,210.51,15161.0,207.2247,207.3526,207.0081,207.205,15161.0
2025-03-25 13:10:00,210.51,210.55,210.26,210.26,3681.0,207.205,207.2444,206.9589,206.9589,3681.0
2025-03-25 13:15:00,210.26,210.43,210.22,210.34,7989.0,206.9589,207.1262,206.9195,207.0377,7989.0
2025-03-25 13:20:00,210.35,210.45,210.22,210.34,3871.0,207.0475,207.1459,206.9195,207.0377,3871.0
2025-03-25 13:25:00,210.43,210.46,210.11,210.22,9190.0,207.1262,207.1558,206.8113,206.9195,9190.0
2025-03-25 13:30:00,210.21,210.67,210.21,210.64,15551.0,206.9097,207.3625,206.9097,207.333,15551.0
2025-03-25 13:35:00,210.73,210.86,210.61,210.86,5833.0,207.4215,207.5495,207.3034,207.5495,5833.0
2025-03-25 13:40:00,210.74,210.91,210.74,210.85,3054.0,207.4314,207.5987,207.4314,207.5397,3054.0
2025-03-25 13:45:00,210.84,210.9,210.56,210.61,3751.0,207.5298,207.5889,207.2542,207.3034,3751.0
2025-03-25 13:50:00,210.62,210.92,210.58,210.91,3675.0,207.3133,207.6086,207.2739,207.5987,3675.0
2025-03-25 13:55:00,210.9,210.93,210.56,210.56,7014.0,207.5889,207.6184,207.2542,207.2542,7014.0
2025-03-25 14:00:00,210.51,210.68,210.47,210.58,4258.0,207.205,207.3723,207.1656,207.2739,4258.0
2025-03-25 14:05:00,210.56,210.68,210.45,210.55,4211.0,207.2542,207.3723,207.1459,207.2444,4211.0
2025-03-25 14:10:00,210.55,210.63,210.39,210.46,9489.0,207.2444,207.3231,207.0869,207.1558,9489.0
2025-03-25 14:15:00,210.48,210.69,210.43,210.59,3997.0,207.1755,207.3822,207.1262,207.2837,3997.0
2025-03-25 14:20:00,210.57,210.6,210.44,210.44,3492.0,207.2641,207.2936,207.1361,207.1361,3492.0
2025-03-25 14:25:00,210.42,210.55,210.35,210.46,4773.0,207.1164,207.2444,207.0475,207.1558,4773.0
2025-03-25 14:30:00,210.55,210.59,210.43,210.5,14599.0,207.2444,207.2837,207.1262,207.1951,14599.0
2025-03-25 14:35:00,210.48,210.51,210.36,210.46,6821.0,207.1755,207.205,207.0573,207.1558,6821.0
2025-03-25 14:40:00,210.48,210.5,210.27,210.41,18035.0,207.1755,207.1951,206.9688,207.1066,18035.0
2025-03-25 14:45:00,210.47,210.54,210.36,210.41,3312.0,207.1656,207.2345,207.0573,207.1066,3312.0
2025-03-25 14:50:00,210.41,210.51,210.19,210.24,6799.0,207.1066,207.205,206.89,206.9392,6799.0
2025-03-25 14:55:00,210.23,210.41,210.21,210.36,10586.0,206.9294,207.1066,206.9097,207.0573,10586.0
2025-03-25 15:00:00,210.36,210.42,210.12,210.31,8324.0,207.0573,207.1164,206.8211,207.0081,8324.0
2025-03-25 15:05:00,210.31,210.6,209.77,209.78,34025.0,207.0081,207.2936,206.4766,206.4865,34025.0
2025-03-25 15:10:00,209.83,209.85,209.45,209.56,32504.0,206.5357,206.5554,206.1616,206.2699,32504.0
2025-03-25 15:15:00,209.56,210.13,209.48,209.79,12239.0,206.2699,206.831,206.1912,206.4963,12239.0
2025-03-25 15:20:00,209.8,209.93,209.78,209.79,11600.0,206.5061,206.6341,206.4865,206.4963,11600.0
2025-03-25 15:25:00,209.79,210.01,209.78,209.98,13968.0,206.4963,206.7128,206.4865,206.6833,13968.0
2025-03-25 15:30:00,209.97,210.1,209.8,209.95,56782.0,206.6735,206.8014,206.5061,206.6538,56782.0
2025-03-25 15:35:00,209.84,210.16,208.82,209.83,31095.0,206.5455,206.8605,205.5415,206.5357,31095.0
2025-03-25 15:40:00,209.76,210.21,209.71,210.04,12704.0,206.4668,206.9097,206.4176,206.7424,12704.0
2025-03-25 15:45:00,210.15,210.17,209.6,210.06,22193.0,206.8506,206.8703,206.3093,206.7621,22193.0
2025-03-25 15:50:00,209.98,210.0,209.41,209.85,34657.0,206.6833,206.703,206.1223,206.5554,34657.0
2025-03-25 15:55:00,209.93,209.93,209.33,209.51,159501.0,206.6341,206.6341,206.0435,206.2207,159501.0
2025-03-26 09:30:00,209.5,209.92,207.65,209.52,22916.0,206.2108,206.6243,204.3899,206.2305,22916.0
2025-03-26 09:35:00,209.42,209.95,209.02,209.95,7081.0,206.1321,206.6538,205.7384,206.6538,7081.0
2025-03-26 09:40:00,210.1,210.38,209.74,209.76,8013.0,206.8014,207.077,206.4471,206.4668,8013.0
2025-03-26 09:45:00,210.0,210.59,209.92,210.59,12486.0,206.703,207.2837,206.6243,207.2837,12486.0
2025-03-26 09:50:00,210.62,210.64,209.89,210.1,3400.0,207.3133,207.333,206.5947,206.8014,3400.0
2025-03-26 09:55:00,210.26,210.83,210.26,210.52,5506.0,206.9589,207.52,206.9589,207.2148,5506.0
2025-03-26 10:00:00,210.54,211.11,210.37,210.73,7778.0,207.2345,207.7956,207.0672,207.4215,7778.0
2025-03-26 10:05:00,210.82,211.1,210.65,210.73,8837.0,207.5101,207.7857,207.3428,207.4215,8837.0
2025-03-26 10:10:00,210.73,211.55,210.73,211.3,10563.0,207.4215,208.2287,207.4215,207.9826,10563.0
2025-03-26 10:15:00,211.28,211.29,210.85,210.95,3036.0,207.9629,207.9727,207.5397,207.6381,3036.0
2025-03-26 10:20:00,211.11,211.34,210.99,211.25,8515.0,207.7956,208.022,207.6775,207.9334,8515.0
2025-03-26 10:25:00,211.25,211.25,210.78,210.78,2706.0,207.9334,207.9334,207.4708,207.4708,2706.0
2025-03-26 10:30:00,210.65,211.05,210.64,210.99,7307.0,207.3428,207.7365,207.333,207.6775,7307.0
2025-03-26 10:35:00,210.92,211.24,210.92,211.11,4374.0,207.6086,207.9235,207.6086,207.7956,4374.0
2025-03-26 10:40:00,211.0,211.01,210.78,211.01,5320.0,207.6873,207.6971,207.4708,207.6971,5320.0
2025-03-26 10:45:00,210.94,211.03,210.58,210.58,5761.0,207.6282,207.7168,207.2739,207.2739,5761.0
2025-03-26 10:50:00,210.82,210.82,210.32,210.32,3495.0,207.5101,207.5101,207.018,207.018,3495.0
2025-03-26 10:55:00,210.41,210.45,210.17,210.31,4506.0,207.1066,207.1459,206.8703,207.0081,4506.0
2025-03-26 11:00:00,210.44,210.5,210.19,210.2,4591.0,207.1361,207.1951,206.89,206.8999,4591.0
2025-03-26 11:05:00,210.18,210.34,209.94,210.34,7307.0,206.8802,207.0377,206.6439,207.0377,7307.0
2025-03-26 11:10:00,210.18,210.45,209.84,209.96,5906.0,206.8802,207.1459,206.5455,206.6636,5906.0
2025-03-26 11:15:00,209.95,209.95,209.36,209.51,5083.0,206.6538,206.6538,206.073,206.2207,5083.0
2025-03-26 11:20:00,209.37,209.54,209.26,209.35,3816.0,206.0829,206.2502,205.9746,206.0632,3816.0
2025-03-26 11:25:00,209.39,209.55,209.2,209.2,4248.0,206.1026,206.2601,205.9156,205.9156,4248.0
2025-03-26 11:30:00,209.24,209.28,208.83,208.84,4888.0,205.9549,205.9943,205.5514,205.5612,4888.0
2025-03-26 11:35:00,208.97,209.31,208.9,209.31,5786.0,205.6892,206.0238,205.6203,206.0238,5786.0
2025-03-26 11:40:00,209.25,209.37,209.14,209.14,3283.0,205.9648,206.0829,205.8565,205.8565,3283.0
2025-03-26 11:45:00,209.13,209.31,209.03,209.31,5010.0,205.8467,206.0238,205.7482,206.0238,5010.0
2025-03-26 11:50:00,209.31,209.49,209.22,209.49,5057.0,206.0238,206.201,205.9352,206.201,5057.0
2025-03-26 11:55:00,209.49,209.62,209.48,209.49,4009.0,206.201,206.329,206.1912,206.201,4009.0
2025-03-26 12:00:00,209.62,209.79,209.62,209.64,1900.0,206.329,206.4963,206.329,206.3487,1900.0
2025-03-26 12:05:00,209.65,209.81,209.55,209.78,3519.0,206.3585,206.516,206.2601,206.4865,3519.0
2025-03-26 12:10:00,209.77,209.86,209.65,209.86,1278.0,206.4766,206.5652,206.3585,206.5652,1278.0
2025-03-26 12:15:00,209.86,209.93,209.76,209.91,3858.0,206.5652,206.6341,206.4668,206.6144,3858.0
2025-03-26 12:20:00,209.93,209.97,209.79,209.84,4203.0,206.6341,206.6735,206.4963,206.5455,4203.0
2025-03-26 12:25:00,209.89,209.99,209.73,209.89,2454.0,206.5947,206.6932,206.4372,206.5947,2454.0
2025-03-26 12:30:00,209.93,209.99,209.7,209.77,4166.0,206.6341,206.6932,206.4077,206.4766,4166.0
2025-03-26 12:35:00,209.81,209.82,209.6,209.6,3405.0,206.516,206.5258,206.3093,206.3093,3405.0
2025-03-26 12:40:00,209.62,209.63,209.54,209.55,1412.0,206.329,206.3388,206.2502,206.2601,1412.0
2025-03-26 12:45:00,209.62,209.97,209.62,209.85,2444.0,206.329,206.6735,206.329,206.5554,2444.0
2025-03-26 12:50:00,209.88,209.88,209.67,209.68,2330.0,206.5849,206.5849,206.3782,206.388,2330.0
2025-03-26 12:55:00,209.75,209.81,209.61,209.81,2825.0,206.4569,206.516,206.3191,206.516,2825.0
2025-03-26 13:00:00,209.81,209.82,209.7,209.77,1570.0,206.516,206.5258,206.4077,206.4766,1570.0
2025-03-26 13:05:00,209.76,209.77,209.57,209.76,4634.0,206.4668,206.4766,206.2798,206.4668,4634.0
2025-03-26 13:10:00,209.87,209.96,209.85,209.95,2104.0,206.575,206.6636,206.5554,206.6538,2104.0
2025-03-26 13:15:00,209.88,209.88,209.62,209.62,1797.0,206.5849,206.5849,206.329,206.329,1797.0
2025-03-26 13:20:00,209.71,209.78,209.55,209.55,2765.0,206.4176,206.4865,206.2601,206.2601,2765.0
2025-03-26 13:25:00,209.68,209.69,209.51,209.67,10090.0,206.388,206.3979,206.2207,206.3782,10090.0
2025-03-26 13:30:00,209.64,209.64,209.27,209.27,2545.0,206.3487,206.3487,205.9845,205.9845,2545.0
2025-03-26 13:35:00,209.38,209.76,209.3,209.75,3889.0,206.0927,206.4668,206.014,206.4569,3889.0
2025-03-26 13:40:00,209.66,209.88,209.66,209.76,1464.0,206.3683,206.5849,206.3683,206.4668,1464.0
2025-03-26 13:45:00,209.69,209.69,209.52,209.52,1030.0,206.3979,206.3979,206.2305,206.2305,1030.0
2025-03-26 13:50:00,209.71,209.71,209.44,209.5,1803.0,206.4176,206.4176,206.1518,206.2108,1803.0
2025-03-26 13:55:00,209.44,209.44,209.25,209.27,2863.0,206.1518,206.1518,205.9648,205.9845,2863.0
2025-03-26 14:00:00,209.27,209.56,209.26,209.4,4167.0,205.9845,206.2699,205.9746,206.1124,4167.0
2025-03-26 14:05:00,209.58,209.74,209.46,209.65,9842.0,206.2896,206.4471,206.1715,206.3585,9842.0
2025-03-26 14:10:00,209.65,209.85,209.65,209.74,4448.0,206.3585,206.5554,206.3585,206.4471,4448.0
2025-03-26 14:15:00,209.89,209.91,209.78,209.78,2811.0,206.5947,206.6144,206.4865,206.4865,2811.0
2025-03-26 14:20:00,209.87,209.96,209.8,209.86,6544.0,206.575,206.6636,206.5061,206.5652,6544.0
2025-03-26 14:25:00,209.84,209.84,209.66,209.7,5516.0,206.5455,206.5455,206.3683,206.4077,5516.0
2025-03-26 14:30:00,209.68,209.76,209.59,209.63,5700.0,206.388,206.4668,206.2994,206.3388,5700.0
2025-03-26 14:35:00,209.63,209.86,209.57,209.84,2988.0,206.3388,206.5652,206.2798,206.5455,2988.0
2025-03-26 14:40:00,209.83,209.89,209.6,209.64,5665.0,206.5357,206.5947,206.3093,206.3487,5665.0
2025-03-26 14:45:00,209.67,209.75,209.45,209.59,3345.0,206.3782,206.4569,206.1616,206.2994,3345.0
2025-03-26 14:50:00,209.53,209.53,209.44,209.52,3250.0,206.2404,206.2404,206.1518,206.2305,3250.0
2025-03-26 14:55:00,209.43,209.59,209.36,209.51,8365.0,206.1419,206.2994,206.073,206.2207,8365.0
2025-03-26 15:00:00,209.53,209.6,209.26,209.26,7360.0,206.2404,206.3093,205.9746,205.9746,7360.0
2025-03-26 15:05:00,209.28,209.61,209.28,209.42,4172.0,205.9943,206.3191,205.9943,206.1321,4172.0
2025-03-26 15:10:00,209.36,209.53,209.3,209.46,10210.0,206.073,206.2404,206.014,206.1715,10210.0
2025-03-26 15:15:00,209.46,209.6,209.43,209.47,4735.0,206.1715,206.3093,206.1419,206.1813,4735.0
2025-03-26 15:20:00,209.55,209.82,209.43,209.48,13810.0,206.2601,206.5258,206.1419,206.1912,13810.0
2025-03-26 15:25:00,209.46,209.76,209.46,209.7,9306.0,206.1715,206.4668,206.1715,206.4077,9306.0
2025-03-26 15:30:00,209.77,210.04,209.64,209.77,12493.0,206.4766,206.7424,206.3487,206.4766,12493.0
2025-03-26 15:35:00,209.77,209.94,209.7,209.82,10519.0,206.4766,206.6439,206.4077,206.5258,10519.0
2025-03-26 15:40:00,209.76,210.07,209.74,209.74,8579.0,206.4668,206.7719,206.4471,206.4471,8579.0
2025-03-26 15:45:00,209.72,210.27,209.72,210.27,9415.0,206.4274,206.9688,206.4274,206.9688,9415.0
2025-03-26 15:50:00,210.28,210.29,209.89,210.12,43467.0,206.9786,206.9884,206.5947,206.8211,43467.0
2025-03-26 15:55:00,210.18,210.18,209.79,210.0,101784.0,206.8802,206.8802,206.4963,206.703,101784.0
2025-03-27 09:30:00,210.92,211.07,209.66,210.34,22944.0,207.6086,207.7562,206.3683,207.0377,22944.0
2025-03-27 09:35:00,210.34,212.35,210.34,212.0,28923.0,207.0377,209.0161,207.0377,208.6716,28923.0
2025-03-27 09:40:00,212.14,212.43,211.71,212.26,16274.0,208.8094,209.0948,208.3862,208.9275,16274.0
2025-03-27 09:45:00,212.36,213.05,212.06,212.06,11632.0,209.0259,209.7051,208.7307,208.7307,11632.0
2025-03-27 09:50:00,211.99,212.48,211.54,212.48,18721.0,208.6618,209.1441,208.2188,209.1441,18721.0
2025-03-27 09:55:00,212.56,212.97,212.52,212.73,8873.0,209.2228,209.6264,209.1834,209.3901,8873.0
2025-03-27 10:00:00,212.73,213.61,212.72,213.5,22957.0,209.3901,210.2563,209.3803,210.148,22957.0
2025-03-27 10:05:00,213.5,213.86,213.29,213.85,23348.0,210.148,210.5024,209.9413,210.4926,23348.0
2025-03-27 10:10:00,213.85,214.3,213.67,213.86,23381.0,210.4926,210.9355,210.3154,210.5024,23381.0
2025-03-27 10:15:00,214.02,214.02,213.42,213.84,17148.0,210.6599,210.6599,210.0693,210.4827,17148.0
2025-03-27 10:20:00,213.68,213.73,213.25,213.41,18008.0,210.3252,210.3744,209.902,210.0595,18008.0
2025-03-27 10:25:00,213.4,213.55,212.99,213.25,16702.0,210.0496,210.1973,209.6461,209.902,16702.0
2025-03-27 10:30:00,213.08,213.24,212.71,212.91,5647.0,209.7346,209.8921,209.3705,209.5673,5647.0
2025-03-27 10:35:00,212.91,212.91,212.6,212.7,9749.0,209.5673,209.5673,209.2622,209.3606,9749.0
2025-03-27 10:40:00,212.62,213.12,212.62,213.05,8229.0,209.2819,209.774,209.2819,209.7051,8229.0
2025-03-27 10:45:00,213.05,213.38,213.05,213.37,10056.0,209.7051,210.0299,209.7051,210.0201,10056.0
2025-03-27 10:50:00,213.43,213.7,213.32,213.32,12426.0,210.0791,210.3449,209.9709,209.9709,12426.0
2025-03-27 10:55:00,213.44,213.44,213.09,213.23,11690.0,210.089,210.089,209.7445,209.8823,11690.0
2025-03-27 11:00:00,213.24,213.35,213.09,213.2,24573.0,209.8921,210.0004,209.7445,209.8528,24573.0
2025-03-27 11:05:00,213.19,213.32,213.09,213.21,22106.0,209.8429,209.9709,209.7445,209.8626,22106.0
2025-03-27 11:10:00,213.21,213.55,213.21,213.53,4225.0,209.8626,210.1973,209.8626,210.1776,4225.0
2025-03-27 11:15:00,213.35,213.46,213.28,213.29,2684.0,210.0004,210.1087,209.9315,209.9413,2684.0
2025-03-27 11:20:00,213.42,213.64,213.41,213.55,47262.0,210.0693,210.2859,210.0595,210.1973,47262.0
2025-03-27 11:25:00,213.44,213.44,213.06,213.13,10304.0,210.089,210.089,209.715,209.7839,10304.0
2025-03-27 11:30:00,213.13,213.31,213.09,213.14,10340.0,209.7839,209.961,209.7445,209.7937,10340.0
2025-03-27 11:35:00,213.14,213.23,212.85,213.17,23671.0,209.7937,209.8823,209.5083,209.8232,23671.0
2025-03-27 11:40:00,213.15,213.15,212.78,212.99,20348.0,209.8035,209.8035,209.4394,209.6461,20348.0
2025-03-27 11:45:00,212.75,212.98,212.21,212.3,5769.0,209.4098,209.6362,208.8783,208.9669,5769.0
2025-03-27 11:50:00,212.2,212.43,212.04,212.04,4484.0,208.8685,209.0948,208.711,208.711,4484.0
2025-03-27 11:55:00,211.85,212.25,211.77,212.25,6642.0,208.524,208.9177,208.4452,208.9177,6642.0
2025-03-27 12:00:00,212.26,212.33,212.07,212.14,4350.0,208.9275,208.9964,208.7405,208.8094,4350.0
2025-03-27 12:05:00,212.28,212.47,212.2,212.47,9172.0,208.9472,209.1342,208.8685,209.1342,9172.0
2025-03-27 12:10:00,212.54,212.54,212.2,212.2,77788.0,209.2031,209.2031,208.8685,208.8685,77788.0
2025-03-27 12:15:00,212.2,212.54,212.2,212.54,16480.0,208.8685,209.2031,208.8685,209.2031,16480.0
2025-03-27 12:20:00,212.48,212.59,212.25,212.59,4894.0,209.1441,209.2523,208.9177,209.2523,4894.0
2025-03-27 12:25:00,212.52,212.55,212.36,212.48,5030.0,209.1834,209.213,209.0259,209.1441,5030.0
2025-03-27 12:30:00,212.48,212.85,212.48,212.8,21485.0,209.1441,209.5083,209.1441,209.459,21485.0
2025-03-27 12:35:00,212.81,212.91,212.57,212.81,4383.0,209.4689,209.5673,209.2327,209.4689,4383.0
2025-03-27 12:40:00,212.73,212.81,212.61,212.73,2947.0,209.3901,209.4689,209.272,209.3901,2947.0
2025-03-27 12:45:00,212.79,212.8,212.35,212.4,6831.0,209.4492,209.459,209.0161,209.0653,6831.0
2025-03-27 12:50:00,212.37,212.51,212.3,212.44,3703.0,209.0358,209.1736,208.9669,209.1047,3703.0
2025-03-27 12:55:00,212.55,212.57,212.37,212.5,3734.0,209.213,209.2327,209.0358,209.1637,3734.0
2025-03-27 13:00:00,212.57,212.68,212.56,212.64,8243.0,209.2327,209.3409,209.2228,209.3016,8243.0
2025-03-27 13:05:00,212.7,212.96,212.7,212.85,10431.0,209.3606,209.6165,209.3606,209.5083,10431.0
2025-03-27 13:10:00,212.85,212.98,212.75,212.87,4073.0,209.5083,209.6362,209.4098,209.5279,4073.0
2025-03-27 13:15:00,212.79,212.87,212.55,212.56,5947.0,209.4492,209.5279,209.213,209.2228,5947.0
2025-03-27 13:20:00,212.53,212.69,212.49,212.56,2429.0,209.1933,209.3508,209.1539,209.2228,2429.0
2025-03-27 13:25:00,212.56,212.7,212.56,212.7,5452.0,209.2228,209.3606,209.2228,209.3606,5452.0
2025-03-27 13:30:00,212.65,212.72,212.42,212.42,9125.0,209.3114,209.3803,209.085,209.085,9125.0
2025-03-27 13:35:00,212.42,212.62,212.34,212.45,6611.0,209.085,209.2819,209.0063,209.1145,6611.0
2025-03-27 13:40:00,212.37,212.45,212.27,212.27,7413.0,209.0358,209.1145,208.9374,208.9374,7413.0
2025-03-27 13:45:00,212.3,212.74,212.21,212.67,39355.0,208.9669,209.4,208.8783,209.3311,39355.0
2025-03-27 13:50:00,212.75,212.86,212.49,212.77,19789.0,209.4098,209.5181,209.1539,209.4295,19789.0
2025-03-27 13:55:00,212.77,212.92,212.69,212.75,49995.0,209.4295,209.5772,209.3508,209.4098,49995.0
2025-03-27 14:00:00,212.8,213.22,212.8,213.17,12252.0,209.459,209.8724,209.459,209.8232,12252.0
2025-03-27 14:05:00,213.18,213.32,213.05,213.28,5713.0,209.8331,209.9709,209.7051,209.9315,5713.0
2025-03-27 14:10:00,213.22,213.66,213.16,213.53,6624.0,209.8724,210.3055,209.8134,210.1776,6624.0
2025-03-27 14:15:00,213.55,213.72,213.45,213.64,14875.0,210.1973,210.3646,210.0988,210.2859,14875.0
2025-03-27 14:20:00,213.56,213.65,213.09,213.09,19681.0,210.2071,210.2957,209.7445,209.7445,19681.0
2025-03-27 14:25:00,213.12,213.35,212.99,213.35,19952.0,209.774,210.0004,209.6461,210.0004,19952.0
2025-03-27 14:30:00,213.31,213.55,213.3,213.5,10305.0,209.961,210.1973,209.9512,210.148,10305.0
2025-03-27 14:35:00,213.54,213.79,213.54,213.65,7403.0,210.1874,210.4335,210.1874,210.2957,7403.0
2025-03-27 14:40:00,213.63,213.73,213.55,213.62,14386.0,210.276,210.3744,210.1973,210.2662,14386.0
2025-03-27 14:45:00,213.65,214.0,213.64,213.91,16595.0,210.2957,210.6402,210.2859,210.5516,16595.0
2025-03-27 14:50:00,213.93,214.0,213.59,213.84,37815.0,210.5713,210.6402,210.2366,210.4827,37815.0
2025-03-27 14:55:00,213.86,213.93,213.73,213.79,18719.0,210.5024,210.5713,210.3744,210.4335,18719.0
2025-03-27 15:00:00,213.82,214.17,213.81,214.07,12465.0,210.463,210.8075,210.4532,210.7091,12465.0
2025-03-27 15:05:00,214.07,214.29,214.04,214.28,7483.0,210.7091,210.9256,210.6796,210.9158,7483.0
2025-03-27 15:10:00,214.27,214.38,214.03,214.29,6595.0,210.906,211.0142,210.6697,210.9256,6595.0
2025-03-27 15:15:00,214.3,214.66,214.3,214.59,9801.0,210.9355,211.2898,210.9355,211.2209,9801.0
2025-03-27 15:20:00,214.63,215.05,214.39,214.59,22812.0,211.2603,211.6737,211.0241,211.2209,22812.0
2025-03-27 15:25:00,214.59,214.66,214.51,214.65,9649.0,211.2209,211.2898,211.1422,211.28,9649.0
2025-03-27 15:30:00,214.64,214.68,214.34,214.43,12763.0,211.2702,211.3095,210.9749,211.0634,12763.0
2025-03-27 15:35:00,214.43,214.43,214.24,214.41,11226.0,211.0634,211.0634,210.8764,211.0438,11226.0
2025-03-27 15:40:00,214.39,214.81,214.38,214.72,19349.0,211.0241,211.4375,211.0142,211.3489,19349.0
2025-03-27 15:45:00,214.72,214.78,214.19,214.5,23437.0,211.3489,211.408,210.8272,211.1323,23437.0
2025-03-27 15:50:00,214.42,214.76,214.2,214.66,35930.0,211.0536,211.3883,210.8371,211.2898,35930.0
2025-03-27 15:55:00,214.59,214.62,213.94,214.03,105492.0,211.2209,211.2505,210.5811,210.6697,105492.0
2025-03-28 09:30:00,215.64,215.64,213.36,213.78,27601.0,212.2545,212.2545,210.0102,210.4237,27601.0
2025-03-28 09:35:00,213.79,214.21,213.39,214.06,3699.0,210.4335,210.8469,210.0398,210.6993,3699.0
2025-03-28 09:40:00,213.82,214.43,213.62,214.43,6851.0,210.463,211.0634,210.2662,211.0634,6851.0
2025-03-28 09:45:00,214.43,214.47,213.42,213.58,6196.0,211.0634,211.1028,210.0693,210.2268,6196.0
2025-03-28 09:50:00,213.48,214.09,213.48,213.89,4221.0,210.1284,210.7288,210.1284,210.5319,4221.0
2025-03-28 09:55:00,214.15,214.26,213.83,214.05,6533.0,210.7878,210.8961,210.4729,210.6894,6533.0
2025-03-28 10:00:00,214.01,214.82,213.7,214.56,8818.0,210.65,211.4473,210.3449,211.1914,8818.0
2025-03-28 10:05:00,214.55,214.87,214.28,214.65,10224.0,211.1816,211.4965,210.9158,211.28,10224.0
2025-03-28 10:10:00,214.65,214.95,214.5,214.62,28639.0,211.28,211.5753,211.1323,211.2505,28639.0
2025-03-28 10:15:00,214.69,214.71,214.28,214.47,3119.0,211.3194,211.3391,210.9158,211.1028,3119.0
2025-03-28 10:20:00,214.39,214.83,214.39,214.66,4511.0,211.0241,211.4572,211.0241,211.2898,4511.0
2025-03-28 10:25:00,214.55,214.95,214.52,214.75,8367.0,211.1816,211.5753,211.152,211.3784,8367.0
2025-03-28 10:30:00,214.57,214.95,214.43,214.69,21377.0,211.2013,211.5753,211.0634,211.3194,21377.0
2025-03-28 10:35:00,214.75,214.77,214.63,214.7,4980.0,211.3784,211.3981,211.2603,211.3292,4980.0
2025-03-28 10:40:00,214.7,214.94,214.7,214.83,8490.0,211.3292,211.5654,211.3292,211.4572,8490.0
2025-03-28 10:45:00,214.81,214.89,214.26,214.58,9423.0,211.4375,211.5162,210.8961,211.2111,9423.0
2025-03-28 10:50:00,214.62,214.88,214.22,214.22,18406.0,211.2505,211.5064,210.8567,210.8567,18406.0
2025-03-28 10:55:00,214.38,214.84,214.37,214.59,7978.0,211.0142,211.467,211.0044,211.2209,7978.0
2025-03-28 11:00:00,214.66,214.89,214.66,214.77,5162.0,211.2898,211.5162,211.2898,211.3981,5162.0
2025-03-28 11:05:00,214.61,214.86,214.59,214.59,3970.0,211.2406,211.4867,211.2209,211.2209,3970.0
2025-03-28 11:10:00,214.65,214.65,214.39,214.41,8688.0,211.28,211.28,211.0241,211.0438,8688.0
2025-03-28 11:15:00,214.44,214.77,214.44,214.69,9627.0,211.0733,211.3981,211.0733,211.3194,9627.0
2025-03-28 11:20:00,214.66,214.75,214.17,214.29,7223.0,211.2898,211.3784,210.8075,210.9256,7223.0
2025-03-28 11:25:00,214.21,214.43,214.17,214.41,2212.0,210.8469,211.0634,210.8075,211.0438,2212.0
2025-03-28 11:30:00,214.31,214.53,214.24,214.26,7869.0,210.9453,211.1619,210.8764,210.8961,7869.0
2025-03-28 11:35:00,214.31,214.43,213.96,214.37,9137.0,210.9453,211.0634,210.6008,211.0044,9137.0
2025-03-28 11:40:00,214.42,214.5,214.39,214.5,8696.0,211.0536,211.1323,211.0241,211.1323,8696.0
2025-03-28 11:45:00,214.58,214.67,214.46,214.55,14361.0,211.2111,211.2997,211.093,211.1816,14361.0
2025-03-28 11:50:00,214.46,214.72,214.33,214.57,9865.0,211.093,211.3489,210.965,211.2013,9865.0
2025-03-28 11:55:00,214.7,215.05,214.61,215.05,8786.0,211.3292,211.6737,211.2406,211.6737,8786.0
2025-03-28 12:00:00,215.0,215.1,214.98,215.09,2845.0,211.6245,211.7229,211.6048,211.7131,2845.0
2025-03-28 12:05:00,215.17,215.32,215.13,215.23,3602.0,211.7918,211.9395,211.7525,211.8509,3602.0
2025-03-28 12:10:00,215.13,215.13,214.87,214.87,827.0,211.7525,211.7525,211.4965,211.4965,827.0
2025-03-28 12:15:00,214.87,215.06,214.79,214.97,4886.0,211.4965,211.6836,211.4178,211.595,4886.0
2025-03-28 12:20:00,214.95,215.08,214.87,215.06,5645.0,211.5753,211.7032,211.4965,211.6836,5645.0
2025-03-28 12:25:00,214.99,215.1,214.88,214.92,19309.0,211.6147,211.7229,211.5064,211.5458,19309.0
2025-03-28 12:30:00,214.83,214.97,214.68,214.69,25388.0,211.4572,211.595,211.3095,211.3194,25388.0
2025-03-28 12:35:00,214.73,214.78,214.62,214.71,6840.0,211.3587,211.408,211.2505,211.3391,6840.0
2025-03-28 12:40:00,214.71,214.99,214.71,214.71,7294.0,211.3391,211.6147,211.3391,211.3391,7294.0
2025-03-28 12:45:00,214.73,214.99,214.71,214.86,5166.0,211.3587,211.6147,211.3391,211.4867,5166.0
2025-03-28 12:50:00,214.87,214.9,214.67,214.85,4788.0,211.4965,211.5261,211.2997,211.4769,4788.0
2025-03-28 12:55:00,214.87,214.88,214.65,214.8,11314.0,211.4965,211.5064,211.28,211.4276,11314.0
2025-03-28 13:00:00,214.73,215.09,214.73,215.01,11674.0,211.3587,211.7131,211.3587,211.6343,11674.0
2025-03-28 13:05:00,214.97,214.99,214.82,214.87,3647.0,211.595,211.6147,211.4473,211.4965,3647.0
2025-03-28 13:10:00,214.78,215.17,214.78,215.11,5531.0,211.408,211.7918,211.408,211.7328,5531.0
2025-03-28 13:15:00,215.05,215.08,214.92,215.02,4439.0,211.6737,211.7032,211.5458,211.6442,4439.0
2025-03-28 13:20:00,215.03,215.12,214.82,214.84,3846.0,211.654,211.7426,211.4473,211.467,3846.0
2025-03-28 13:25:00,214.82,214.93,214.73,214.76,4704.0,211.4473,211.5556,211.3587,211.3883,4704.0
2025-03-28 13:30:00,214.94,215.18,214.86,215.09,4380.0,211.5654,211.8017,211.4867,211.7131,4380.0
2025-03-28 13:35:00,215.09,215.11,214.87,215.03,10670.0,211.7131,211.7328,211.4965,211.654,10670.0
2025-03-28 13:40:00,215.03,215.17,215.01,215.11,13224.0,211.654,211.7918,211.6343,211.7328,13224.0
2025-03-28 13:45:00,215.11,215.11,214.92,214.97,10337.0,211.7328,211.7328,211.5458,211.595,10337.0
2025-03-28 13:50:00,214.97,215.12,214.97,215.12,7729.0,211.595,211.7426,211.595,211.7426,7729.0
2025-03-28 13:55:00,215.08,215.22,214.96,214.99,9689.0,211.7032,211.841,211.5851,211.6147,9689.0
2025-03-28 14:00:00,214.98,215.04,214.79,215.04,8680.0,211.6048,211.6639,211.4178,211.6639,8680.0
2025-03-28 14:05:00,215.02,215.02,214.69,214.8,4776.0,211.6442,211.6442,211.3194,211.4276,4776.0
2025-03-28 14:10:00,214.84,214.85,214.23,214.34,5191.0,211.467,211.4769,210.8666,210.9749,5191.0
2025-03-28 14:15:00,214.41,214.53,214.26,214.53,5228.0,211.0438,211.1619,210.8961,211.1619,5228.0
2025-03-28 14:20:00,214.51,214.53,214.43,214.45,4070.0,211.1422,211.1619,211.0634,211.0831,4070.0
2025-03-28 14:25:00,214.29,214.45,214.28,214.35,5029.0,210.9256,211.0831,210.9158,210.9847,5029.0
2025-03-28 14:30:00,214.32,214.4,214.27,214.4,3094.0,210.9552,211.0339,210.906,211.0339,3094.0
2025-03-28 14:35:00,214.38,214.51,214.28,214.37,7772.0,211.0142,211.1422,210.9158,211.0044,7772.0
2025-03-28 14:40:00,214.37,214.51,214.36,214.5,3891.0,211.0044,211.1422,210.9945,211.1323,3891.0
2025-03-28 14:45:00,214.44,214.74,214.36,214.69,5509.0,211.0733,211.3686,210.9945,211.3194,5509.0
2025-03-28 14:50:00,214.51,214.71,214.51,214.68,2482.0,211.1422,211.3391,211.1422,211.3095,2482.0
2025-03-28 14:55:00,214.65,214.89,214.59,214.82,7292.0,211.28,211.5162,211.2209,211.4473,7292.0
2025-03-28 15:00:00,214.82,215.09,214.77,214.8,8601.0,211.4473,211.7131,211.3981,211.4276,8601.0
2025-03-28 15:05:00,214.88,215.09,214.8,215.0,6888.0,211.5064,211.7131,211.4276,211.6245,6888.0
2025-03-28 15:10:00,214.95,215.17,214.95,215.07,8074.0,211.5753,211.7918,211.5753,211.6934,8074.0
2025-03-28 15:15:00,215.02,215.19,214.96,215.16,9162.0,211.6442,211.8115,211.5851,211.782,9162.0
2025-03-28 15:20:00,215.21,215.31,215.06,215.23,8758.0,211.8312,211.9296,211.6836,211.8509,8758.0
2025-03-28 15:25:00,215.2,215.28,215.08,215.14,16911.0,211.8214,211.9001,211.7032,211.7623,16911.0
2025-03-28 15:30:00,215.12,215.19,214.89,215.19,8267.0,211.7426,211.8115,211.5162,211.8115,8267.0
2025-03-28 15:35:00,215.21,215.24,215.01,215.05,9952.0,211.8312,211.8607,211.6343,211.6737,9952.0
2025-03-28 15:40:00,215.08,215.32,214.99,215.04,12181.0,211.7032,211.9395,211.6147,211.6639,12181.0
2025-03-28 15:45:00,215.07,215.44,214.95,215.44,20628.0,211.6934,212.0576,211.5753,212.0576,20628.0
2025-03-28 15:50:00,215.37,215.79,215.05,215.63,26727.0,211.9887,212.4021,211.6737,212.2446,26727.0
2025-03-28 15:55:00,215.64,215.82,215.33,215.48,120308.0,212.2545,212.4316,211.9493,212.097,120308.0
2025-03-31 09:30:00,216.55,218.6,215.89,218.04,60045.0,213.1502,215.168,212.5005,214.6168,60045.0
2025-03-31 09:35:00,217.69,218.19,217.05,217.43,21081.0,214.2723,214.7644,213.6423,214.0163,21081.0
2025-03-31 09:40:00,217.58,218.53,217.41,218.41,22258.0,214.164,215.0991,213.9967,214.981,22258.0
2025-03-31 09:45:00,218.19,218.29,216.88,216.9,33508.0,214.7644,214.8628,213.475,213.4947,33508.0
2025-03-31 09:50:00,217.02,217.02,215.94,216.14,25859.0,213.6128,213.6128,212.5497,212.7466,25859.0
2025-03-31 09:55:00,216.27,216.92,216.23,216.81,13005.0,212.8746,213.5144,212.8352,213.4061,13005.0
2025-03-31 10:00:00,216.81,216.81,216.0,216.37,35367.0,213.4061,213.4061,212.6088,212.973,35367.0
2025-03-31 10:05:00,216.29,216.68,215.72,216.32,13187.0,212.8942,213.2781,212.3332,212.9238,13187.0
2025-03-31 10:10:00,216.44,216.44,215.77,215.91,11624.0,213.0419,213.0419,212.3824,212.5202,11624.0
2025-03-31 10:15:00,216.06,216.81,215.93,216.81,30796.0,212.6679,213.4061,212.5399,213.4061,30796.0
2025-03-31 10:20:00,216.77,216.85,216.44,216.55,12631.0,213.3667,213.4455,213.0419,213.1502,12631.0
2025-03-31 10:25:00,216.68,217.17,216.65,216.81,10134.0,213.2781,213.7604,213.2486,213.4061,10134.0
2025-03-31 10:30:00,216.8,217.39,216.79,216.97,12791.0,213.3962,213.977,213.3864,213.5636,12791.0
2025-03-31 10:35:00,216.92,217.17,216.91,217.06,3414.0,213.5144,213.7604,213.5045,213.6522,3414.0
2025-03-31 10:40:00,217.04,217.19,216.72,216.97,15533.0,213.6325,213.7801,213.3175,213.5636,15533.0
2025-03-31 10:45:00,216.92,217.61,216.76,216.99,12885.0,213.5144,214.1935,213.3569,213.5833,12885.0
2025-03-31 10:50:00,216.99,217.01,216.59,216.88,20273.0,213.5833,213.6029,213.1895,213.475,20273.0
2025-03-31 10:55:00,216.98,217.13,216.68,217.13,11291.0,213.5734,213.7211,213.2781,213.7211,11291.0
2025-03-31 11:00:00,217.1,217.32,216.91,217.3,18298.0,213.6915,213.9081,213.5045,213.8884,18298.0
2025-03-31 11:05:00,217.22,217.36,216.97,217.36,11904.0,213.8096,213.9474,213.5636,213.9474,11904.0
2025-03-31 11:10:00,217.32,217.37,217.14,217.26,4906.0,213.9081,213.9573,213.7309,213.849,4906.0
2025-03-31 11:15:00,217.26,217.53,217.13,217.16,8036.0,213.849,214.1148,213.7211,213.7506,8036.0
2025-03-31 11:20:00,217.23,217.38,217.0,217.0,7477.0,213.8195,213.9671,213.5931,213.5931,7477.0
2025-03-31 11:25:00,217.0,217.07,216.57,216.93,16805.0,213.5931,213.662,213.1699,213.5242,16805.0
2025-03-31 11:30:00,216.8,216.97,216.74,216.85,7295.0,213.3962,213.5636,213.3372,213.4455,7295.0
2025-03-31 11:35:00,216.83,217.07,216.79,216.82,23132.0,213.4258,213.662,213.3864,213.4159,23132.0
2025-03-31 11:40:00,216.93,217.06,216.66,216.66,8375.0,213.5242,213.6522,213.2584,213.2584,8375.0
2025-03-31 11:45:00,216.66,217.17,216.66,216.99,8422.0,213.2584,213.7604,213.2584,213.5833,8422.0
2025-03-31 11:50:00,217.03,217.08,216.82,216.99,5625.0,213.6226,213.6718,213.4159,213.5833,5625.0
2025-03-31 11:55:00,216.93,216.99,216.79,216.92,12936.0,213.5242,213.5833,213.3864,213.5144,12936.0
2025-03-31 12:00:00,217.0,217.14,216.82,216.95,11667.0,213.5931,213.7309,213.4159,213.5439,11667.0
2025-03-31 12:05:00,217.0,217.24,216.64,216.71,26196.0,213.5931,213.8293,213.2388,213.3077,26196.0
2025-03-31 12:10:00,216.6,216.73,216.3,216.7,5923.0,213.1994,213.3273,212.9041,213.2978,5923.0
2025-03-31 12:15:00,216.73,216.77,216.47,216.73,6062.0,213.3273,213.3667,213.0714,213.3273,6062.0
2025-03-31 12:20:00,216.76,216.97,216.72,216.76,6471.0,213.3569,213.5636,213.3175,213.3569,6471.0
2025-03-31 12:25:00,216.8,217.02,216.76,216.86,7061.0,213.3962,213.6128,213.3569,213.4553,7061.0
2025-03-31 12:30:00,216.95,217.06,216.85,217.02,5460.0,213.5439,213.6522,213.4455,213.6128,5460.0
2025-03-31 12:35:00,216.96,216.96,216.47,216.5,10723.0,213.5537,213.5537,213.0714,213.1009,10723.0
2025-03-31 12:40:00,216.5,216.63,216.5,216.51,3131.0,213.1009,213.2289,213.1009,213.1108,3131.0
2025-03-31 12:45:00,216.59,216.66,216.44,216.44,6219.0,213.1895,213.2584,213.0419,213.0419,6219.0
2025-03-31 12:50:00,216.24,216.52,216.24,216.38,3077.0,212.845,213.1206,212.845,212.9828,3077.0
2025-03-31 12:55:00,216.3,216.36,216.04,216.36,11427.0,212.9041,212.9631,212.6482,212.9631,11427.0
2025-03-31 13:00:00,216.41,216.64,216.41,216.56,9091.0,213.0124,213.2388,213.0124,213.16,9091.0
2025-03-31 13:05:00,216.63,216.66,216.47,216.56,6557.0,213.2289,213.2584,213.0714,213.16,6557.0
2025-03-31 13:10:00,216.58,216.58,216.42,216.43,4632.0,213.1797,213.1797,213.0222,213.032,4632.0
2025-03-31 13:15:00,216.48,216.78,216.45,216.66,8389.0,213.0813,213.3766,213.0517,213.2584,8389.0
2025-03-31 13:20:00,216.6,216.62,216.4,216.41,2616.0,213.1994,213.2191,213.0025,213.0124,2616.0
2025-03-31 13:25:00,216.41,216.62,216.38,216.56,2600.0,213.0124,213.2191,212.9828,213.16,2600.0
2025-03-31 13:30:00,216.62,216.68,216.51,216.63,4687.0,213.2191,213.2781,213.1108,213.2289,4687.0
2025-03-31 13:35:00,216.54,216.63,216.42,216.51,3141.0,213.1403,213.2289,213.0222,213.1108,3141.0
2025-03-31 13:40:00,216.56,216.6,216.33,216.36,4749.0,213.16,213.1994,212.9336,212.9631,4749.0
2025-03-31 13:45:00,216.44,216.64,216.31,216.62,17767.0,213.0419,213.2388,212.9139,213.2191,17767.0
2025-03-31 13:50:00,216.64,216.85,216.64,216.66,7252.0,213.2388,213.4455,213.2388,213.2584,7252.0
2025-03-31 13:55:00,216.7,217.04,216.69,216.9,12769.0,213.2978,213.6325,213.288,213.4947,12769.0
2025-03-31 14:00:00,216.98,217.34,216.94,217.17,4804.0,213.5734,213.9278,213.534,213.7604,4804.0
2025-03-31 14:05:00,217.18,217.96,217.06,217.82,12007.0,213.7703,214.538,213.6522,214.4002,12007.0
2025-03-31 14:10:00,217.82,217.89,217.46,217.46,10184.0,214.4002,214.4691,214.0459,214.0459,10184.0
2025-03-31 14:15:00,217.5,217.85,217.49,217.78,14569.0,214.0852,214.4298,214.0754,214.3609,14569.0
2025-03-31 14:20:00,217.78,217.82,217.64,217.71,4228.0,214.3609,214.4002,214.2231,214.292,4228.0
2025-03-31 14:25:00,217.65,217.81,217.42,217.8,42047.0,214.2329,214.3904,214.0065,214.3805,42047.0
2025-03-31 14:30:00,217.85,218.04,217.8,217.92,7080.0,214.4298,214.6168,214.3805,214.4987,7080.0
2025-03-31 14:35:00,217.91,218.13,217.91,218.02,8485.0,214.4888,214.7054,214.4888,214.5971,8485.0
2025-03-31 14:40:00,217.99,218.23,217.99,218.12,8358.0,214.5676,214.8038,214.5676,214.6955,8358.0
2025-03-31 14:45:00,218.15,218.44,218.1,218.15,14337.0,214.725,215.0105,214.6758,214.725,14337.0
2025-03-31 14:50:00,218.21,218.31,217.93,218.25,16136.0,214.7841,214.8825,214.5085,214.8235,16136.0
2025-03-31 14:55:00,218.21,218.42,218.06,218.07,17770.0,214.7841,214.9908,214.6365,214.6463,17770.0
2025-03-31 15:00:00,218.06,218.59,218.06,218.57,7400.0,214.6365,215.1581,214.6365,215.1385,7400.0
2025-03-31 15:05:00,218.58,218.84,218.54,218.84,22420.0,215.1483,215.4042,215.1089,215.4042,22420.0
2025-03-31 15:10:00,218.84,219.03,218.62,219.02,15210.0,215.4042,215.5912,215.1877,215.5814,15210.0
2025-03-31 15:15:00,218.98,219.08,218.86,218.89,9131.0,215.542,215.6404,215.4239,215.4534,9131.0
2025-03-31 15:20:00,218.9,219.03,218.87,218.98,7879.0,215.4633,215.5912,215.4337,215.542,7879.0
2025-03-31 15:25:00,218.97,219.18,218.88,218.94,16930.0,215.5322,215.7389,215.4436,215.5026,16930.0
2025-03-31 15:30:00,218.93,219.17,218.73,218.97,13875.0,215.4928,215.729,215.2959,215.5322,13875.0
2025-03-31 15:35:00,219.1,219.16,218.7,218.75,23926.0,215.6601,215.7192,215.2664,215.3156,23926.0
2025-03-31 15:40:00,218.76,219.37,218.66,218.76,45966.0,215.3255,215.9259,215.227,215.3255,45966.0
2025-03-31 15:45:00,218.76,218.85,218.24,218.49,71351.0,215.3255,215.4141,214.8136,215.0597,71351.0
2025-03-31 15:50:00,218.61,218.67,217.76,218.33,64726.0,215.1778,215.2369,214.3412,214.9022,64726.0
2025-03-31 15:55:00,218.28,218.34,217.24,217.7,223038.0,214.853,214.9121,213.8293,214.2821,223038.0
2025-04-01 09:30:00,220.08,220.7,218.25,218.84,70093.0,216.6247,217.235,214.8235,215.4042,70093.0
2025-04-01 09:35:00,219.13,219.47,217.89,218.78,15364.0,215.6897,216.0243,214.4691,215.3452,15364.0
2025-04-01 09:40:00,219.05,219.32,218.2,218.51,10550.0,215.6109,215.8767,214.7743,215.0794,10550.0
2025-04-01 09:45:00,218.26,219.3,218.08,219.3,11273.0,214.8333,215.857,214.6561,215.857,11273.0
2025-04-01 09:50:00,219.16,219.48,219.03,219.48,14312.0,215.7192,216.0342,215.5912,216.0342,14312.0
2025-04-01 09:55:00,219.4,219.44,217.96,217.96,11691.0,215.9554,215.9948,214.538,214.538,11691.0
2025-04-01 10:00:00,218.05,219.01,218.04,218.48,22742.0,214.6266,215.5715,214.6168,215.0499,22742.0
2025-04-01 10:05:00,218.4,218.69,217.98,217.99,28497.0,214.9711,215.2566,214.5577,214.5676,28497.0
2025-04-01 10:10:00,217.98,218.28,217.6,218.05,29679.0,214.5577,214.853,214.1837,214.6266,29679.0
2025-04-01 10:15:00,217.97,218.65,217.94,218.45,20445.0,214.5479,215.2172,214.5183,215.0203,20445.0
2025-04-01 10:20:00,218.47,218.98,218.22,218.64,19636.0,215.04,215.542,214.7939,215.2074,19636.0
2025-04-01 10:25:00,218.64,218.64,218.03,218.15,16368.0,215.2074,215.2074,214.6069,214.725,16368.0
2025-04-01 10:30:00,218.16,218.5,218.04,218.5,17546.0,214.7349,215.0695,214.6168,215.0695,17546.0
2025-04-01 10:35:00,218.44,218.9,218.32,218.83,8286.0,215.0105,215.4633,214.8924,215.3944,8286.0
2025-04-01 10:40:00,218.72,219.29,218.62,218.99,14486.0,215.2861,215.8471,215.1877,215.5519,14486.0
2025-04-01 10:45:00,219.04,219.3,218.79,219.09,12191.0,215.6011,215.857,215.355,215.6503,12191.0
2025-04-01 10:50:00,219.19,219.67,219.04,219.24,24664.0,215.7487,216.2212,215.6011,215.7979,24664.0
2025-04-01 10:55:00,219.27,219.27,219.11,219.17,7498.0,215.8275,215.8275,215.67,215.729,7498.0
2025-04-01 11:00:00,219.05,219.14,218.85,219.03,15404.0,215.6109,215.6995,215.4141,215.5912,15404.0
2025-04-01 11:05:00,219.03,219.21,218.76,218.79,10367.0,215.5912,215.7684,215.3255,215.355,10367.0
2025-04-01 11:10:00,218.92,219.09,218.9,219.01,4758.0,215.483,215.6503,215.4633,215.5715,4758.0
2025-04-01 11:15:00,219.11,219.15,218.49,218.62,13506.0,215.67,215.7093,215.0597,215.1877,13506.0
2025-04-01 11:20:00,218.63,218.64,218.15,218.43,9082.0,215.1975,215.2074,214.725,215.0006,9082.0
2025-04-01 11:25:00,218.48,218.9,218.42,218.78,8230.0,215.0499,215.4633,214.9908,215.3452,8230.0
2025-04-01 11:30:00,218.78,218.78,218.52,218.69,4424.0,215.3452,215.3452,215.0892,215.2566,4424.0
2025-04-01 11:35:00,218.75,218.93,218.67,218.93,8247.0,215.3156,215.4928,215.2369,215.4928,8247.0
2025-04-01 11:40:00,219.1,219.11,218.95,219.0,6780.0,215.6601,215.67,215.5125,215.5617,6780.0
2025-04-01 11:45:00,218.99,219.16,218.96,219.06,9282.0,215.5519,215.7192,215.5223,215.6208,9282.0
2025-04-01 11:50:00,219.06,219.23,218.93,219.16,17159.0,215.6208,215.7881,215.4928,215.7192,17159.0
2025-04-01 11:55:00,219.16,219.28,218.9,219.05,10433.0,215.7192,215.8373,215.4633,215.6109,10433.0
2025-04-01 12:00:00,219.11,219.65,219.08,219.57,12005.0,215.67,216.2015,215.6404,216.1228,12005.0
2025-04-01 12:05:00,219.63,219.63,219.4,219.45,9386.0,216.1818,216.1818,215.9554,216.0046,9386.0
2025-04-01 12:10:00,219.45,219.5,219.2,219.3,10704.0,216.0046,216.0538,215.7586,215.857,10704.0
2025-04-01 12:15:00,219.37,219.41,219.22,219.22,8257.0,215.9259,215.9653,215.7782,215.7782,8257.0
2025-04-01 12:20:00,219.2,219.34,219.09,219.19,7570.0,215.7586,215.8964,215.6503,215.7487,7570.0
2025-04-01 12:25:00,219.27,219.33,218.57,218.57,11744.0,215.8275,215.8865,215.1385,215.1385,11744.0
2025-04-01 12:30:00,218.56,218.6,218.18,218.21,7884.0,215.1286,215.168,214.7546,214.7841,7884.0
2025-04-01 12:35:00,218.22,218.31,218.12,218.24,16224.0,214.7939,214.8825,214.6955,214.8136,16224.0
2025-04-01 12:40:00,218.22,218.6,218.19,218.47,5410.0,214.7939,215.168,214.7644,215.04,5410.0
2025-04-01 12:45:00,218.46,218.49,218.3,218.49,15443.0,215.0302,215.0597,214.8727,215.0597,15443.0
2025-04-01 12:50:00,218.51,218.62,218.44,218.44,3839.0,215.0794,215.1877,215.0105,215.0105,3839.0
2025-04-01 12:55:00,218.53,218.81,218.5,218.62,8028.0,215.0991,215.3747,215.0695,215.1877,8028.0
2025-04-01 13:00:00,218.73,218.81,218.63,218.78,14070.0,215.2959,215.3747,215.1975,215.3452,14070.0
2025-04-01 13:05:00,218.66,218.95,218.66,218.95,8458.0,215.227,215.5125,215.227,215.5125,8458.0
2025-04-01 13:10:00,218.87,219.26,218.83,219.01,10568.0,215.4337,215.8176,215.3944,215.5715,10568.0
2025-04-01 13:15:00,219.01,219.02,218.86,218.99,24536.0,215.5715,215.5814,215.4239,215.5519,24536.0
2025-04-01 13:20:00,218.99,219.12,218.87,218.88,21776.0,215.5519,215.6798,215.4337,215.4436,21776.0
2025-04-01 13:25:00,218.88,218.88,218.35,218.54,19305.0,215.4436,215.4436,214.9219,215.1089,19305.0
2025-04-01 13:30:00,218.49,218.69,218.2,218.25,11534.0,215.0597,215.2566,214.7743,214.8235,11534.0
2025-04-01 13:35:00,218.33,218.45,218.23,218.26,13852.0,214.9022,215.0203,214.8038,214.8333,13852.0
2025-04-01 13:40:00,218.32,218.53,218.11,218.11,7860.0,214.8924,215.0991,214.6857,214.6857,7860.0
2025-04-01 13:45:00,218.17,218.39,218.16,218.31,4653.0,214.7447,214.9613,214.7349,214.8825,4653.0
2025-04-01 13:50:00,218.27,218.47,218.19,218.41,18211.0,214.8432,215.04,214.7644,214.981,18211.0
2025-04-01 13:55:00,218.38,218.38,218.01,218.14,5568.0,214.9514,214.9514,214.5872,214.7152,5568.0
2025-04-01 14:00:00,218.1,218.1,217.91,218.03,9672.0,214.6758,214.6758,214.4888,214.6069,9672.0
2025-04-01 14:05:00,218.01,218.53,218.0,218.37,7902.0,214.5872,215.0991,214.5774,214.9416,7902.0
2025-04-01 14:10:00,218.27,218.48,218.27,218.48,5326.0,214.8432,215.0499,214.8432,215.0499,5326.0
2025-04-01 14:15:00,218.39,218.76,218.32,218.66,7584.0,214.9613,215.3255,214.8924,215.227,7584.0
2025-04-01 14:20:00,218.66,218.74,218.34,218.41,5488.0,215.227,215.3058,214.9121,214.981,5488.0
2025-04-01 14:25:00,218.48,218.71,218.35,218.71,5731.0,215.0499,215.2763,214.9219,215.2763,5731.0
2025-04-01 14:30:00,218.65,218.65,218.43,218.47,6181.0,215.2172,215.2172,215.0006,215.04,6181.0
2025-04-01 14:35:00,218.47,218.47,217.92,218.1,6024.0,215.04,215.04,214.4987,214.6758,6024.0
2025-04-01 14:40:00,218.1,218.18,218.03,218.13,2303.0,214.6758,214.7546,214.6069,214.7054,2303.0
2025-04-01 14:45:00,218.09,218.18,218.03,218.1,6175.0,214.666,214.7546,214.6069,214.6758,6175.0
2025-04-01 14:50:00,218.14,218.22,218.0,218.01,10614.0,214.7152,214.7939,214.5774,214.5872,10614.0
2025-04-01 14:55:00,218.04,218.39,218.04,218.34,5986.0,214.6168,214.9613,214.6168,214.9121,5986.0
2025-04-01 15:00:00,218.31,218.56,218.16,218.56,7607.0,214.8825,215.1286,214.7349,215.1286,7607.0
2025-04-01 15:05:00,218.49,218.55,218.12,218.13,6114.0,215.0597,215.1188,214.6955,214.7054,6114.0
2025-04-01 15:10:00,218.08,218.34,218.08,218.2,7261.0,214.6561,214.9121,214.6561,214.7743,7261.0
2025-04-01 15:15:00,218.27,218.55,218.23,218.36,10007.0,214.8432,215.1188,214.8038,214.9317,10007.0
2025-04-01 15:20:00,218.29,218.62,218.24,218.62,10113.0,214.8628,215.1877,214.8136,215.1877,10113.0
2025-04-01 15:25:00,218.59,218.64,218.44,218.49,13322.0,215.1581,215.2074,215.0105,215.0597,13322.0
2025-04-01 15:30:00,218.5,218.93,218.49,218.63,12298.0,215.0695,215.4928,215.0597,215.1975,12298.0
2025-04-01 15:35:00,218.62,218.73,218.33,218.7,14321.0,215.1877,215.2959,214.9022,215.2664,14321.0
2025-04-01 15:40:00,218.7,218.9,218.5,218.76,17559.0,215.2664,215.4633,215.0695,215.3255,17559.0
2025-04-01 15:45:00,218.8,219.19,218.73,219.18,21211.0,215.3648,215.7487,215.2959,215.7389,21211.0
2025-04-01 15:50:00,219.11,219.48,218.82,219.36,31195.0,215.67,216.0342,215.3845,215.916,31195.0
2025-04-01 15:55:00,219.36,219.7,219.13,219.41,87494.0,215.916,216.2507,215.6897,215.9653,87494.0
2025-04-02 09:30:00,219.88,220.48,218.57,219.19,35473.0,216.4279,217.0185,215.1385,215.7487,35473.0
2025-04-02 09:35:00,219.02,219.15,217.92,218.79,8287.0,215.5814,215.7093,214.4987,215.355,8287.0
2025-04-02 09:40:00,218.74,219.4,218.08,218.81,19555.0,215.3058,215.9554,214.6561,215.3747,19555.0
2025-04-02 09:45:00,218.81,218.85,218.43,218.63,6373.0,215.3747,215.4141,215.0006,215.1975,6373.0
2025-04-02 09:50:00,218.61,218.61,218.16,218.34,9776.0,215.1778,215.1778,214.7349,214.9121,9776.0
2025-04-02 09:55:00,218.48,218.48,217.81,218.07,8956.0,215.0499,215.0499,214.3904,214.6463,8956.0
2025-04-02 10:00:00,218.09,218.45,218.02,218.21,25156.0,214.666,215.0203,214.5971,214.7841,25156.0
2025-04-02 10:05:00,218.19,218.52,217.76,218.28,17895.0,214.7644,215.0892,214.3412,214.853,17895.0
2025-04-02 10:10:00,218.25,218.67,218.18,218.47,14797.0,214.8235,215.2369,214.7546,215.04,14797.0
2025-04-02 10:15:00,218.47,219.26,218.39,219.24,15551.0,215.04,215.8176,214.9613,215.7979,15551.0
2025-04-02 10:20:00,219.24,219.24,218.77,218.77,5114.0,215.7979,215.7979,215.3353,215.3353,5114.0
2025-04-02 10:25:00,218.76,219.03,218.71,218.71,2868.0,215.3255,215.5912,215.2763,215.2763,2868.0
2025-04-02 10:30:00,218.86,218.94,218.62,218.94,2789.0,215.4239,215.5026,215.1877,215.5026,2789.0
2025-04-02 10:35:00,218.86,219.32,218.68,219.13,4580.0,215.4239,215.8767,215.2467,215.6897,4580.0
2025-04-02 10:40:00,219.02,219.13,218.81,218.92,5750.0,215.5814,215.6897,215.3747,215.483,5750.0
2025-04-02 10:45:00,219.01,219.27,218.92,219.13,19599.0,215.5715,215.8275,215.483,215.6897,19599.0
2025-04-02 10:50:00,219.13,219.3,219.04,219.24,4977.0,215.6897,215.857,215.6011,215.7979,4977.0
2025-04-02 10:55:00,219.29,219.56,219.14,219.27,6352.0,215.8471,216.1129,215.6995,215.8275,6352.0
2025-04-02 11:00:00,219.28,219.95,219.09,219.76,14788.0,215.8373,216.4968,215.6503,216.3098,14788.0
2025-04-02 11:05:00,219.76,219.9,219.57,219.6,3786.0,216.3098,216.4476,216.1228,216.1523,3786.0
2025-04-02 11:10:00,219.5,219.75,219.29,219.33,11535.0,216.0538,216.2999,215.8471,215.8865,11535.0
2025-04-02 11:15:00,219.31,219.42,219.31,219.42,2828.0,215.8668,215.9751,215.8668,215.9751,2828.0
2025-04-02 11:20:00,219.39,219.4,218.91,218.91,6743.0,215.9456,215.9554,215.4731,215.4731,6743.0
2025-04-02 11:25:00,219.02,219.02,218.62,218.68,6416.0,215.5814,215.5814,215.1877,215.2467,6416.0
2025-04-02 11:30:00,218.72,219.0,218.71,218.92,8578.0,215.2861,215.5617,215.2763,215.483,8578.0
2025-04-02 11:35:00,218.92,218.92,218.54,218.76,4881.0,215.483,215.483,215.1089,215.3255,4881.0
2025-04-02 11:40:00,218.68,218.82,218.33,218.37,5308.0,215.2467,215.3845,214.9022,214.9416,5308.0
2025-04-02 11:45:00,218.28,218.44,218.07,218.11,23086.0,214.853,215.0105,214.6463,214.6857,23086.0
2025-04-02 11:50:00,218.17,218.2,218.02,218.16,2732.0,214.7447,214.7743,214.5971,214.7349,2732.0
2025-04-02 11:55:00,218.17,218.23,217.84,218.07,5332.0,214.7447,214.8038,214.4199,214.6463,5332.0
2025-04-02 12:00:00,218.09,218.2,217.98,218.2,8462.0,214.666,214.7743,214.5577,214.7743,8462.0
2025-04-02 12:05:00,218.12,218.2,217.79,217.81,3942.0,214.6955,214.7743,214.3707,214.3904,3942.0
2025-04-02 12:10:00,217.76,217.77,217.62,217.7,2561.0,214.3412,214.351,214.2034,214.2821,2561.0
2025-04-02 12:15:00,217.7,217.7,217.31,217.32,4619.0,214.2821,214.2821,213.8982,213.9081,4619.0
2025-04-02 12:20:00,217.26,217.68,217.26,217.62,5722.0,213.849,214.2624,213.849,214.2034,5722.0
2025-04-02 12:25:00,217.63,217.74,217.54,217.74,3825.0,214.2132,214.3215,214.1246,214.3215,3825.0
2025-04-02 12:30:00,217.69,218.36,217.69,218.31,10716.0,214.2723,214.9317,214.2723,214.8825,10716.0
2025-04-02 12:35:00,218.33,218.42,218.03,218.17,13255.0,214.9022,214.9908,214.6069,214.7447,13255.0
2025-04-02 12:40:00,218.18,218.35,218.18,218.26,11556.0,214.7546,214.9219,214.7546,214.8333,11556.0
2025-04-02 12:45:00,218.26,218.55,218.18,218.52,12293.0,214.8333,215.1188,214.7546,215.0892,12293.0
2025-04-02 12:50:00,218.52,218.55,218.3,218.4,10989.0,215.0892,215.1188,214.8727,214.9711,10989.0
2025-04-02 12:55:00,218.38,218.62,218.13,218.45,12782.0,214.9514,215.1877,214.7054,215.0203,12782.0
2025-04-02 13:00:00,218.45,218.53,218.31,218.53,9344.0,215.0203,215.0991,214.8825,215.0991,9344.0
2025-04-02 13:05:00,218.53,218.53,218.23,218.29,10863.0,215.0991,215.0991,214.8038,214.8628,10863.0
2025-04-02 13:10:00,218.23,218.59,218.2,218.43,6645.0,214.8038,215.1581,214.7743,215.0006,6645.0
2025-04-02 13:15:00,218.43,218.57,218.19,218.27,5568.0,215.0006,215.1385,214.7644,214.8432,5568.0
2025-04-02 13:20:00,218.26,218.41,218.18,218.34,7133.0,214.8333,214.981,214.7546,214.9121,7133.0
2025-04-02 13:25:00,218.34,218.37,217.78,217.88,7507.0,214.9121,214.9416,214.3609,214.4593,7507.0
2025-04-02 13:30:00,217.88,217.98,217.79,217.89,7924.0,214.4593,214.5577,214.3707,214.4691,7924.0
2025-04-02 13:35:00,217.8,217.84,217.69,217.81,3963.0,214.3805,214.4199,214.2723,214.3904,3963.0
2025-04-02 13:40:00,217.88,218.02,217.73,217.91,7251.0,214.4593,214.5971,214.3116,214.4888,7251.0
2025-04-02 13:45:00,217.91,217.91,217.7,217.79,6615.0,214.4888,214.4888,214.2821,214.3707,6615.0
2025-04-02 13:50:00,217.81,217.82,217.5,217.5,11002.0,214.3904,214.4002,214.0852,214.0852,11002.0
2025-04-02 13:55:00,217.53,217.64,217.27,217.34,19218.0,214.1148,214.2231,213.8589,213.9278,19218.0
2025-04-02 14:00:00,217.35,217.35,217.02,217.21,35425.0,213.9376,213.9376,213.6128,213.7998,35425.0
2025-04-02 14:05:00,217.21,217.38,217.1,217.17,6332.0,213.7998,213.9671,213.6915,213.7604,6332.0
2025-04-02 14:10:00,217.17,217.35,217.16,217.31,8079.0,213.7604,213.9376,213.7506,213.8982,8079.0
2025-04-02 14:15:00,217.31,217.39,216.74,216.78,25160.0,213.8982,213.977,213.3372,213.3766,25160.0
2025-04-02 14:20:00,216.8,216.8,216.46,216.65,61133.0,213.3962,213.3962,213.0616,213.2486,61133.0
2025-04-02 14:25:00,216.68,216.82,216.65,216.74,5412.0,213.2781,213.4159,213.2486,213.3372,5412.0
2025-04-02 14:30:00,216.74,216.95,216.66,216.67,10925.0,213.3372,213.5439,213.2584,213.2683,10925.0
2025-04-02 14:35:00,216.67,217.11,216.67,216.83,7732.0,213.2683,213.7014,213.2683,213.4258,7732.0
2025-04-02 14:40:00,216.87,216.93,216.72,216.86,7491.0,213.4651,213.5242,213.3175,213.4553,7491.0
2025-04-02 14:45:00,216.92,216.92,216.72,216.87,14568.0,213.5144,213.5144,213.3175,213.4651,14568.0
2025-04-02 14:50:00,216.86,216.99,216.67,216.95,46392.0,213.4553,213.5833,213.2683,213.5439,46392.0
2025-04-02 14:55:00,216.94,216.94,216.29,216.38,7893.0,213.534,213.534,212.8942,212.9828,7893.0
2025-04-02 15:00:00,216.38,216.67,216.29,216.58,14022.0,212.9828,213.2683,212.8942,213.1797,14022.0
2025-04-02 15:05:00,216.58,216.94,216.46,216.86,12051.0,213.1797,213.534,213.0616,213.4553,12051.0
2025-04-02 15:10:00,216.81,216.93,216.74,216.84,5717.0,213.4061,213.5242,213.3372,213.4356,5717.0
2025-04-02 15:15:00,216.84,217.15,216.8,216.99,16453.0,213.4356,213.7407,213.3962,213.5833,16453.0
2025-04-02 15:20:00,216.99,216.99,216.47,216.47,18997.0,213.5833,213.5833,213.0714,213.0714,18997.0
2025-04-02 15:25:00,216.56,216.65,216.41,216.41,9910.0,213.16,213.2486,213.0124,213.0124,9910.0
2025-04-02 15:30:00,216.41,216.74,216.37,216.69,24133.0,213.0124,213.3372,212.973,213.288,24133.0
2025-04-02 15:35:00,216.64,217.09,216.6,216.92,56703.0,213.2388,213.6817,213.1994,213.5144,56703.0
2025-04-02 15:40:00,216.92,217.51,216.83,217.42,97455.0,213.5144,214.0951,213.4258,214.0065,97455.0
2025-04-02 15:45:00,217.47,217.93,217.3,217.74,28193.0,214.0557,214.5085,213.8884,214.3215,28193.0
2025-04-02 15:50:00,217.85,217.99,217.12,217.64,87301.0,214.4298,214.5676,213.7112,214.2231,87301.0
2025-04-02 15:55:00,217.64,217.96,217.43,217.86,189654.0,214.2231,214.538,214.0163,214.4396,189654.0
2025-04-03 09:30:00,225.0,231.03,220.0,228.92,188156.0,221.4675,227.4028,216.546,225.326,188156.0
2025-04-03 09:35:00,229.23,230.29,227.58,228.64,89923.0,225.6311,226.6744,224.007,225.0504,89923.0
2025-04-03 09:40:00,228.34,230.0,228.19,228.71,48596.0,224.7551,226.389,224.6074,225.1193,48596.0
2025-04-03 09:45:00,228.73,229.21,227.03,227.61,30416.0,225.1389,225.6114,223.4656,224.0365,30416.0
2025-04-03 09:50:00,227.72,227.94,226.26,226.63,31055.0,224.1448,224.3613,222.7077,223.0719,31055.0
2025-04-03 09:55:00,226.62,226.62,224.07,224.72,17056.0,223.0621,223.0621,220.5521,221.1919,17056.0
2025-04-03 10:00:00,224.62,225.36,223.03,224.28,102620.0,221.0935,221.8218,219.5284,220.7588,102620.0
2025-04-03 10:05:00,224.37,225.33,223.97,225.33,104589.0,220.8474,221.7923,220.4537,221.7923,104589.0
2025-04-03 10:10:00,225.45,225.78,224.51,224.51,45893.0,221.9104,222.2353,220.9852,220.9852,45893.0
2025-04-03 10:15:00,224.59,224.74,223.94,224.23,37860.0,221.0639,221.2116,220.4241,220.7096,37860.0
2025-04-03 10:20:00,224.22,224.99,223.65,224.53,38400.0,220.6997,221.4577,220.1387,221.0049,38400.0
2025-04-03 10:25:00,224.36,225.5,224.3,225.19,59724.0,220.8375,221.9596,220.7785,221.6545,59724.0
2025-04-03 10:30:00,225.38,226.72,225.21,226.68,64357.0,221.8415,223.1605,221.6742,223.1211,64357.0
2025-04-03 10:35:00,226.67,227.65,226.54,227.06,29447.0,223.1113,224.0759,222.9833,223.4952,29447.0
2025-04-03 10:40:00,226.78,227.17,225.87,226.63,56138.0,223.2196,223.6034,222.3238,223.0719,56138.0
2025-04-03 10:45:00,226.56,227.14,226.39,227.05,13413.0,223.003,223.5739,222.8357,223.4853,13413.0
2025-04-03 10:50:00,226.99,227.15,225.93,226.27,32217.0,223.4263,223.5837,222.3829,222.7176,32217.0
2025-04-03 10:55:00,226.33,227.05,226.18,226.85,18957.0,222.7766,223.4853,222.629,223.2885,18957.0
2025-04-03 11:00:00,226.87,227.36,226.72,227.0,26758.0,223.3081,223.7904,223.1605,223.4361,26758.0
2025-04-03 11:05:00,227.0,227.83,226.76,227.67,33452.0,223.4361,224.2531,223.1999,224.0956,33452.0
2025-04-03 11:10:00,227.49,228.34,227.49,227.5,28329.0,223.9184,224.7551,223.9184,223.9282,28329.0
2025-04-03 11:15:00,227.47,227.63,227.12,227.35,26517.0,223.8987,224.0562,223.5542,223.7806,26517.0
2025-04-03 11:20:00,227.54,227.54,226.83,227.09,15791.0,223.9676,223.9676,223.2688,223.5247,15791.0
2025-04-03 11:25:00,227.21,227.49,226.75,227.4,14804.0,223.6428,223.9184,223.19,223.8298,14804.0
2025-04-03 11:30:00,227.37,227.5,225.97,226.67,32416.0,223.8003,223.9282,222.4223,223.1113,32416.0
2025-04-03 11:35:00,226.67,226.91,225.91,226.9,11587.0,223.1113,223.3475,222.3632,223.3377,11587.0
2025-04-03 11:40:00,226.43,226.61,225.94,226.21,17319.0,222.875,223.0522,222.3927,222.6585,17319.0
2025-04-03 11:45:00,226.21,226.37,225.74,225.84,12420.0,222.6585,222.816,222.1959,222.2943,12420.0
2025-04-03 11:50:00,225.64,225.81,225.4,225.58,14381.0,222.0975,222.2648,221.8612,222.0384,14381.0
2025-04-03 11:55:00,225.71,226.41,225.46,226.41,13889.0,222.1664,222.8554,221.9203,222.8554,13889.0
2025-04-03 12:00:00,226.28,226.75,226.25,226.58,33162.0,222.7274,223.19,222.6979,223.0227,33162.0
2025-04-03 12:05:00,226.54,226.68,226.38,226.61,8949.0,222.9833,223.1211,222.8258,223.0522,8949.0
2025-04-03 12:10:00,226.59,226.6,225.82,225.84,30138.0,223.0325,223.0424,222.2746,222.2943,30138.0
2025-04-03 12:15:00,225.9,226.21,225.74,225.94,65676.0,222.3534,222.6585,222.1959,222.3927,65676.0
2025-04-03 12:20:00,225.84,226.08,225.33,225.49,10351.0,222.2943,222.5305,221.7923,221.9498,10351.0
2025-04-03 12:25:00,225.66,225.91,225.41,225.89,7612.0,222.1171,222.3632,221.8711,222.3435,7612.0
2025-04-03 12:30:00,225.88,225.88,225.36,225.81,13104.0,222.3337,222.3337,221.8218,222.2648,13104.0
2025-04-03 12:35:00,225.95,225.96,225.6,225.78,16527.0,222.4026,222.4124,222.0581,222.2353,16527.0
2025-04-03 12:40:00,225.77,225.85,225.05,225.27,17181.0,222.2254,222.3042,221.5167,221.7333,17181.0
2025-04-03 12:45:00,225.27,225.27,224.94,225.02,13216.0,221.7333,221.7333,221.4084,221.4872,13216.0
2025-04-03 12:50:00,225.02,225.08,224.34,224.59,12899.0,221.4872,221.5462,220.8179,221.0639,12899.0
2025-04-03 12:55:00,224.58,225.22,224.44,225.03,17271.0,221.0541,221.684,220.9163,221.497,17271.0
2025-04-03 13:00:00,225.03,225.05,224.67,224.73,14786.0,221.497,221.5167,221.1427,221.2017,14786.0
2025-04-03 13:05:00,224.79,224.89,224.51,224.51,15786.0,221.2608,221.3592,220.9852,220.9852,15786.0
2025-04-03 13:10:00,224.67,225.27,224.29,225.27,24693.0,221.1427,221.7333,220.7686,221.7333,24693.0
2025-04-03 13:15:00,225.29,226.08,225.29,226.04,11451.0,221.7529,222.5305,221.7529,222.4912,11451.0
2025-04-03 13:20:00,226.09,226.09,225.27,225.42,8472.0,222.5404,222.5404,221.7333,221.8809,8472.0
2025-04-03 13:25:00,225.42,225.78,225.28,225.78,7723.0,221.8809,222.2353,221.7431,222.2353,7723.0
2025-04-03 13:30:00,225.71,225.75,225.24,225.5,6775.0,222.1664,222.2057,221.7037,221.9596,6775.0
2025-04-03 13:35:00,225.52,225.71,225.3,225.58,6761.0,221.9793,222.1664,221.7628,222.0384,6761.0
2025-04-03 13:40:00,225.76,225.77,225.1,225.35,6175.0,222.2156,222.2254,221.5659,221.812,6175.0
2025-04-03 13:45:00,225.48,225.56,225.16,225.31,14353.0,221.94,222.0187,221.625,221.7726,14353.0
2025-04-03 13:50:00,225.47,225.71,225.27,225.71,11118.0,221.9301,222.1664,221.7333,222.1664,11118.0
2025-04-03 13:55:00,225.81,225.94,225.42,225.94,11065.0,222.2648,222.3927,221.8809,222.3927,11065.0
2025-04-03 14:00:00,225.94,226.21,225.6,225.82,28168.0,222.3927,222.6585,222.0581,222.2746,28168.0
2025-04-03 14:05:00,225.7,225.72,225.21,225.37,21914.0,222.1565,222.1762,221.6742,221.8317,21914.0
2025-04-03 14:10:00,225.37,226.1,225.28,226.09,528018.0,221.8317,222.5502,221.7431,222.5404,528018.0
2025-04-03 14:15:00,226.12,226.58,225.98,226.38,14996.0,222.5699,223.0227,222.4321,222.8258,14996.0
2025-04-03 14:20:00,226.38,226.73,225.73,226.01,28181.0,222.8258,223.1703,222.186,222.4616,28181.0
2025-04-03 14:25:00,226.0,226.2,225.74,225.79,13672.0,222.4518,222.6487,222.1959,222.2451,13672.0
2025-04-03 14:30:00,225.93,226.14,225.52,225.58,22893.0,222.3829,222.5896,221.9793,222.0384,22893.0
2025-04-03 14:35:00,225.57,226.09,225.57,225.96,11079.0,222.0286,222.5404,222.0286,222.4124,11079.0
2025-04-03 14:40:00,225.91,226.37,225.88,226.37,32998.0,222.3632,222.816,222.3337,222.816,32998.0
2025-04-03 14:45:00,226.37,227.66,226.29,227.56,30578.0,222.816,224.0857,222.7372,223.9873,30578.0
2025-04-03 14:50:00,227.61,227.76,227.17,227.63,38974.0,224.0365,224.1842,223.6034,224.0562,38974.0
2025-04-03 14:55:00,227.59,227.72,227.12,227.36,22826.0,224.0168,224.1448,223.5542,223.7904,22826.0
2025-04-03 15:00:00,227.36,227.51,227.03,227.22,39672.0,223.7904,223.9381,223.4656,223.6526,39672.0
2025-04-03 15:05:00,227.22,227.46,226.71,226.91,32871.0,223.6526,223.8889,223.1507,223.3475,32871.0
2025-04-03 15:10:00,226.93,227.21,226.56,226.56,25785.0,223.3672,223.6428,223.003,223.003,25785.0
2025-04-03 15:15:00,226.5,226.92,226.37,226.76,27879.0,222.9439,223.3574,222.816,223.1999,27879.0
2025-04-03 15:20:00,226.62,227.44,226.57,227.37,24719.0,223.0621,223.8692,223.0129,223.8003,24719.0
2025-04-03 15:25:00,227.47,228.56,227.36,228.56,87123.0,223.8987,224.9716,223.7904,224.9716,87123.0
2025-04-03 15:30:00,228.32,228.73,227.98,228.24,88084.0,224.7354,225.1389,224.4007,224.6566,88084.0
2025-04-03 15:35:00,228.36,228.87,228.16,228.22,68734.0,224.7747,225.2767,224.5779,224.6369,68734.0
2025-04-03 15:40:00,228.29,228.85,228.27,228.29,289384.0,224.7058,225.2571,224.6862,224.7058,289384.0
2025-04-03 15:45:00,228.33,228.39,226.97,228.05,98097.0,224.7452,224.8043,223.4066,224.4696,98097.0
2025-04-03 15:50:00,228.07,228.36,227.55,228.24,90389.0,224.4893,224.7747,223.9775,224.6566,90389.0
2025-04-03 15:55:00,228.29,228.65,228.03,228.14,344911.0,224.7058,225.0602,224.4499,224.5582,344911.0
2025-04-04 09:30:00,233.15,233.8,229.0,231.6,185343.0,229.4895,230.1293,225.4047,227.9639,185343.0
2025-04-04 09:35:00,231.12,232.37,230.42,231.26,79068.0,227.4914,228.7218,226.8024,227.6292,79068.0
2025-04-04 09:40:00,231.22,232.76,230.82,232.37,52545.0,227.5898,229.1057,227.1961,228.7218,52545.0
2025-04-04 09:45:00,232.37,232.5,229.66,229.67,101170.0,228.7218,228.8497,226.0543,226.0642,101170.0
2025-04-04 09:50:00,229.59,231.12,228.91,229.98,165304.0,225.9854,227.4914,225.3161,226.3693,165304.0
2025-04-04 09:55:00,229.65,230.87,229.33,230.13,107735.0,226.0445,227.2453,225.7295,226.517,107735.0
2025-04-04 10:00:00,230.13,230.61,229.34,230.02,171348.0,226.517,226.9894,225.7394,226.4087,171348.0
2025-04-04 10:05:00,230.08,230.36,228.34,229.6,203421.0,226.4677,226.7433,224.7551,225.9953,203421.0
2025-04-04 10:10:00,229.78,230.35,227.77,227.98,241245.0,226.1725,226.7335,224.194,224.4007,241245.0
2025-04-04 10:15:00,227.77,230.55,227.37,229.8,156921.0,224.194,226.9304,223.8003,226.1921,156921.0
2025-04-04 10:20:00,229.77,230.0,228.44,229.93,199483.0,226.1626,226.389,224.8535,226.3201,199483.0
2025-04-04 10:25:00,230.0,230.22,228.85,229.27,101628.0,226.389,226.6055,225.2571,225.6705,101628.0
2025-04-04 10:30:00,229.3,229.92,229.07,229.66,118206.0,225.7,226.3103,225.4736,226.0543,118206.0
2025-04-04 10:35:00,229.56,230.83,229.03,230.45,103364.0,225.9559,227.206,225.4342,226.8319,103364.0
2025-04-04 10:40:00,230.42,230.42,229.11,229.89,89380.0,226.8024,226.8024,225.513,226.2807,89380.0
2025-04-04 10:45:00,229.88,229.88,228.09,229.48,88346.0,226.2709,226.2709,224.509,225.8772,88346.0
2025-04-04 10:50:00,229.59,230.73,229.28,230.29,91228.0,225.9854,227.1075,225.6803,226.6744,91228.0
2025-04-04 10:55:00,230.32,230.39,229.87,229.97,48908.0,226.704,226.7729,226.261,226.3595,48908.0
2025-04-04 11:00:00,229.97,230.32,229.56,229.56,55363.0,226.3595,226.704,225.9559,225.9559,55363.0
2025-04-04 11:05:00,229.56,229.56,228.22,228.35,68596.0,225.9559,225.9559,224.6369,224.7649,68596.0
2025-04-04 11:10:00,228.45,228.51,227.42,227.63,51583.0,224.8633,224.9224,223.8495,224.0562,51583.0
2025-04-04 11:15:00,227.52,228.37,227.11,227.76,68514.0,223.9479,224.7846,223.5444,224.1842,68514.0
2025-04-04 11:20:00,227.76,228.16,227.1,227.35,56439.0,224.1842,224.5779,223.5345,223.7806,56439.0
2025-04-04 11:25:00,227.27,227.38,225.59,225.93,135110.0,223.7019,223.8101,222.0482,222.3829,135110.0
2025-04-04 11:30:00,225.94,226.36,225.64,225.99,50394.0,222.3927,222.8061,222.0975,222.442,50394.0
2025-04-04 11:35:00,226.12,226.55,225.89,226.0,102038.0,222.5699,222.9932,222.3435,222.4518,102038.0
2025-04-04 11:40:00,225.94,226.62,225.68,226.35,113530.0,222.3927,223.0621,222.1368,222.7963,113530.0
2025-04-04 11:45:00,226.23,226.74,226.13,226.42,83427.0,222.6782,223.1802,222.5798,222.8652,83427.0
2025-04-04 11:50:00,226.42,226.97,226.3,226.67,46607.0,222.8652,223.4066,222.7471,223.1113,46607.0
2025-04-04 11:55:00,226.74,227.87,226.72,227.42,39709.0,223.1802,224.2924,223.1605,223.8495,39709.0
2025-04-04 12:00:00,227.23,227.45,226.43,226.76,98711.0,223.6625,223.879,222.875,223.1999,98711.0
2025-04-04 12:05:00,226.59,227.18,226.2,226.39,75863.0,223.0325,223.6133,222.6487,222.8357,75863.0
2025-04-04 12:10:00,226.34,226.77,226.12,226.67,96250.0,222.7865,223.2097,222.5699,223.1113,96250.0
2025-04-04 12:15:00,226.59,226.79,225.09,226.12,115851.0,223.0325,223.2294,221.5561,222.5699,115851.0
2025-04-04 12:20:00,226.12,226.21,225.47,226.08,50508.0,222.5699,222.6585,221.9301,222.5305,50508.0
2025-04-04 12:25:00,226.07,226.22,224.71,224.92,69156.0,222.5207,222.6683,221.1821,221.3888,69156.0
2025-04-04 12:30:00,225.08,225.18,224.57,224.59,22243.0,221.5462,221.6447,221.0443,221.0639,22243.0
2025-04-04 12:35:00,224.51,225.63,224.51,225.12,53926.0,220.9852,222.0876,220.9852,221.5856,53926.0
2025-04-04 12:40:00,225.14,225.65,224.89,225.39,53634.0,221.6053,222.1073,221.3592,221.8514,53634.0
2025-04-04 12:45:00,225.27,226.05,225.19,225.77,32881.0,221.7333,222.501,221.6545,222.2254,32881.0
2025-04-04 12:50:00,225.77,225.97,225.71,225.9,25551.0,222.2254,222.4223,222.1664,222.3534,25551.0
2025-04-04 12:55:00,225.85,225.94,224.66,224.9,42038.0,222.3042,222.3927,221.1328,221.3691,42038.0
2025-04-04 13:00:00,224.85,225.18,224.39,224.66,50290.0,221.3199,221.6447,220.8671,221.1328,50290.0
2025-04-04 13:05:00,224.74,224.82,223.76,224.63,28714.0,221.2116,221.2903,220.247,221.1033,28714.0
2025-04-04 13:10:00,224.55,224.63,224.12,224.23,35030.0,221.0246,221.1033,220.6013,220.7096,35030.0
2025-04-04 13:15:00,224.22,224.3,223.74,224.13,45787.0,220.6997,220.7785,220.2273,220.6112,45787.0
2025-04-04 13:20:00,224.33,224.94,224.27,224.94,15121.0,220.808,221.4084,220.749,221.4084,15121.0
2025-04-04 13:25:00,225.09,225.64,223.98,224.33,88387.0,221.5561,222.0975,220.4635,220.808,88387.0
2025-04-04 13:30:00,224.19,224.56,223.63,224.24,26477.0,220.6702,221.0344,220.119,220.7194,26477.0
2025-04-04 13:35:00,224.34,225.1,224.34,224.67,37583.0,220.8179,221.5659,220.8179,221.1427,37583.0
2025-04-04 13:40:00,224.81,225.12,224.64,224.95,26481.0,221.2805,221.5856,221.1132,221.4183,26481.0
2025-04-04 13:45:00,224.94,225.08,224.54,224.57,12499.0,221.4084,221.5462,221.0147,221.0443,12499.0
2025-04-04 13:50:00,224.67,224.67,223.29,223.34,38347.0,221.1427,221.1427,219.7843,219.8336,38347.0
2025-04-04 13:55:00,223.44,223.76,223.26,223.62,34949.0,219.932,220.247,219.7548,220.1092,34949.0
2025-04-04 14:00:00,223.54,223.84,222.61,222.8,23949.0,220.0304,220.3257,219.115,219.302,23949.0
2025-04-04 14:05:00,222.97,223.25,222.66,223.09,28371.0,219.4694,219.745,219.1642,219.5875,28371.0
2025-04-04 14:10:00,222.92,223.0,222.56,222.56,56171.0,219.4202,219.4989,219.0658,219.0658,56171.0
2025-04-04 14:15:00,222.64,222.79,221.89,222.39,41841.0,219.1446,219.2922,218.4063,218.8985,41841.0
2025-04-04 14:20:00,222.39,222.59,221.56,221.57,79035.0,218.8985,219.0953,218.0815,218.0914,79035.0
2025-04-04 14:25:00,221.45,222.16,221.45,222.06,11981.0,217.9732,218.6721,217.9732,218.5737,11981.0
2025-04-04 14:30:00,222.05,222.52,221.85,222.34,38395.0,218.5638,219.0264,218.367,218.8493,38395.0
2025-04-04 14:35:00,222.42,222.95,222.26,222.5,101143.0,218.928,219.4497,218.7705,219.0067,101143.0
2025-04-04 14:40:00,222.59,223.18,222.41,223.13,116098.0,219.0953,219.6761,218.9182,219.6269,116098.0
2025-04-04 14:45:00,223.14,223.42,222.75,223.19,34301.0,219.6367,219.9123,219.2528,219.6859,34301.0
2025-04-04 14:50:00,223.19,224.04,222.94,223.67,113541.0,219.6859,220.5226,219.4398,220.1584,113541.0
2025-04-04 14:55:00,223.59,223.97,223.24,223.63,33455.0,220.0796,220.4537,219.7351,220.119,33455.0
2025-04-04 15:00:00,223.62,223.97,223.41,223.84,51342.0,220.1092,220.4537,219.9025,220.3257,51342.0
2025-04-04 15:05:00,223.84,223.86,223.44,223.51,39392.0,220.3257,220.3454,219.932,220.0009,39392.0
2025-04-04 15:10:00,223.46,223.88,223.25,223.52,32638.0,219.9517,220.3651,219.745,220.0107,32638.0
2025-04-04 15:15:00,223.48,223.93,223.02,223.33,28531.0,219.9714,220.4143,219.5186,219.8237,28531.0
2025-04-04 15:20:00,223.2,223.5,222.77,223.2,36335.0,219.6958,219.991,219.2725,219.6958,36335.0
2025-04-04 15:25:00,223.25,223.71,222.98,223.18,51669.0,219.745,220.1978,219.4792,219.6761,51669.0
2025-04-04 15:30:00,223.18,223.87,223.13,223.66,124133.0,219.6761,220.3552,219.6269,220.1485,124133.0
2025-04-04 15:35:00,223.67,223.86,223.06,223.42,161435.0,220.1584,220.3454,219.558,219.9123,161435.0
2025-04-04 15:40:00,223.38,223.68,223.05,223.28,94877.0,219.8729,220.1682,219.5481,219.7745,94877.0
2025-04-04 15:45:00,223.35,223.66,222.27,222.56,68440.0,219.8434,220.1485,218.7804,219.0658,68440.0
2025-04-04 15:50:00,222.33,222.45,220.49,220.66,96690.0,218.8394,218.9575,217.0283,217.1956,96690.0
2025-04-04 15:55:00,220.84,221.1,220.03,220.27,189389.0,217.3728,217.6287,216.5755,216.8118,189389.0
2025-04-07 09:30:00,216.52,218.63,214.03,215.91,151778.0,213.1206,215.1975,210.6697,212.5202,151778.0
2025-04-07 09:35:00,215.67,215.83,213.51,214.3,86302.0,212.284,212.4415,210.1579,210.9355,86302.0
2025-04-07 09:40:00,213.97,215.01,212.24,213.92,29863.0,210.6107,211.6343,208.9078,210.5615,29863.0
2025-04-07 09:45:00,213.86,214.98,213.42,214.17,25144.0,210.5024,211.6048,210.0693,210.8075,25144.0
2025-04-07 09:50:00,214.23,214.24,212.04,213.35,44789.0,210.8666,210.8764,208.711,210.0004,44789.0
2025-04-07 09:55:00,213.23,215.69,212.94,214.72,46103.0,209.8823,212.3037,209.5968,211.3489,46103.0
2025-04-07 10:00:00,214.67,214.79,213.51,214.14,53505.0,211.2997,211.4178,210.1579,210.778,53505.0
2025-04-07 10:05:00,214.04,214.46,211.72,212.08,47750.0,210.6796,211.093,208.396,208.7503,47750.0
2025-04-07 10:10:00,212.19,217.69,212.11,217.52,64846.0,208.8586,214.2723,208.7799,214.1049,64846.0
2025-04-07 10:15:00,218.02,221.91,218.02,220.08,86935.0,214.5971,218.426,214.5971,216.6247,86935.0
2025-04-07 10:20:00,220.37,220.6,215.32,215.53,86545.0,216.9102,217.1366,211.9395,212.1462,86545.0
2025-04-07 10:25:00,215.64,216.73,214.51,215.46,33018.0,212.2545,213.3273,211.1422,212.0773,33018.0
2025-04-07 10:30:00,215.26,217.0,213.81,215.97,15749.0,211.8804,213.5931,210.4532,212.5793,15749.0
2025-04-07 10:35:00,215.97,216.09,213.58,213.58,17944.0,212.5793,212.6974,210.2268,210.2268,17944.0
2025-04-07 10:40:00,213.81,214.78,213.37,214.58,22428.0,210.4532,211.408,210.0201,211.2111,22428.0
2025-04-07 10:45:00,214.34,215.14,213.84,214.42,27799.0,210.9749,211.7623,210.4827,211.0536,27799.0
2025-04-07 10:50:00,214.47,216.14,214.31,216.11,25684.0,211.1028,212.7466,210.9453,212.7171,25684.0
2025-04-07 10:55:00,215.57,216.26,214.94,215.5,40600.0,212.1856,212.8647,211.5654,212.1166,40600.0
2025-04-07 11:00:00,215.59,217.71,215.33,217.26,31940.0,212.2052,214.292,211.9493,213.849,31940.0
2025-04-07 11:05:00,217.24,217.26,215.46,215.74,23134.0,213.8293,213.849,212.0773,212.3529,23134.0
2025-04-07 11:10:00,215.74,216.14,213.81,213.97,12292.0,212.3529,212.7466,210.4532,210.6107,12292.0
2025-04-07 11:15:00,213.93,215.3,213.17,214.74,24818.0,210.5713,211.9198,209.8232,211.3686,24818.0
2025-04-07 11:20:00,214.81,215.22,212.91,213.2,21974.0,211.4375,211.841,209.5673,209.8528,21974.0
2025-04-07 11:25:00,212.98,213.41,212.14,212.27,20792.0,209.6362,210.0595,208.8094,208.9374,20792.0
2025-04-07 11:30:00,212.26,213.69,212.25,213.59,12941.0,208.9275,210.3351,208.9177,210.2366,12941.0
2025-04-07 11:35:00,213.67,214.17,213.25,213.25,15724.0,210.3154,210.8075,209.902,209.902,15724.0
2025-04-07 11:40:00,213.26,215.45,213.25,215.45,21773.0,209.9118,212.0674,209.902,212.0674,21773.0
2025-04-07 11:45:00,215.44,215.49,214.68,215.25,13074.0,212.0576,212.1068,211.3095,211.8706,13074.0
2025-04-07 11:50:00,215.36,215.72,214.87,215.1,23214.0,211.9788,212.3332,211.4965,211.7229,23214.0
2025-04-07 11:55:00,215.02,216.07,213.94,215.6,43158.0,211.6442,212.6777,210.5811,212.2151,43158.0
2025-04-07 12:00:00,215.6,216.3,215.07,215.72,99698.0,212.2151,212.9041,211.6934,212.3332,99698.0
2025-04-07 12:05:00,215.57,216.21,215.22,215.6,18822.0,212.1856,212.8155,211.841,212.2151,18822.0
2025-04-07 12:10:00,215.41,215.6,214.55,214.77,26019.0,212.0281,212.2151,211.1816,211.3981,26019.0
2025-04-07 12:15:00,214.97,215.49,214.52,215.16,10555.0,211.595,212.1068,211.152,211.782,10555.0
2025-04-07 12:20:00,215.12,215.12,214.02,214.65,23403.0,211.7426,211.7426,210.6599,211.28,23403.0
2025-04-07 12:25:00,214.64,215.9,214.64,215.59,29484.0,211.2702,212.5104,211.2702,212.2052,29484.0
2025-04-07 12:30:00,215.34,215.85,215.27,215.31,21473.0,211.9592,212.4612,211.8903,211.9296,21473.0
2025-04-07 12:35:00,215.14,215.36,214.79,214.79,13238.0,211.7623,211.9788,211.4178,211.4178,13238.0
2025-04-07 12:40:00,214.9,215.14,214.03,214.06,20203.0,211.5261,211.7623,210.6697,210.6993,20203.0
2025-04-07 12:45:00,214.1,214.23,213.25,213.73,22424.0,210.7386,210.8666,209.902,210.3744,22424.0
2025-04-07 12:50:00,213.82,214.19,213.57,214.07,21017.0,210.463,210.8272,210.217,210.7091,21017.0
2025-04-07 12:55:00,214.2,214.22,213.06,213.26,16412.0,210.8371,210.8567,209.715,209.9118,16412.0
2025-04-07 13:00:00,213.4,215.01,212.84,213.17,22656.0,210.0496,211.6343,209.4984,209.8232,22656.0
2025-04-07 13:05:00,213.17,213.73,213.02,213.14,24987.0,209.8232,210.3744,209.6756,209.7937,24987.0
2025-04-07 13:10:00,213.23,213.95,212.55,213.95,20785.0,209.8823,210.591,209.213,210.591,20785.0
2025-04-07 13:15:00,213.93,214.63,213.92,214.56,16043.0,210.5713,211.2603,210.5615,211.1914,16043.0
2025-04-07 13:20:00,214.56,214.91,214.36,214.76,9472.0,211.1914,211.5359,210.9945,211.3883,9472.0
2025-04-07 13:25:00,214.76,215.31,214.24,215.31,35982.0,211.3883,211.9296,210.8764,211.9296,35982.0
2025-04-07 13:30:00,215.14,215.31,214.33,214.77,16880.0,211.7623,211.9296,210.965,211.3981,16880.0
2025-04-07 13:35:00,214.77,215.57,214.61,215.56,22803.0,211.3981,212.1856,211.2406,212.1757,22803.0
2025-04-07 13:40:00,215.43,215.82,215.02,215.13,17883.0,212.0477,212.4316,211.6442,211.7525,17883.0
2025-04-07 13:45:00,215.14,216.06,214.4,215.83,18968.0,211.7623,212.6679,211.0339,212.4415,18968.0
2025-04-07 13:50:00,215.91,216.44,215.87,215.87,14674.0,212.5202,213.0419,212.4808,212.4808,14674.0
2025-04-07 13:55:00,215.43,216.49,215.43,216.36,10655.0,212.0477,213.0911,212.0477,212.9631,10655.0
2025-04-07 14:00:00,216.4,216.89,216.09,216.51,17398.0,213.0025,213.4848,212.6974,213.1108,17398.0
2025-04-07 14:05:00,216.36,216.56,215.88,216.56,20883.0,212.9631,213.16,212.4907,213.16,20883.0
2025-04-07 14:10:00,216.55,217.1,215.88,215.94,11374.0,213.1502,213.6915,212.4907,212.5497,11374.0
2025-04-07 14:15:00,215.96,216.38,215.46,216.26,10940.0,212.5694,212.9828,212.0773,212.8647,10940.0
2025-04-07 14:20:00,216.31,217.03,216.07,216.47,11786.0,212.9139,213.6226,212.6777,213.0714,11786.0
2025-04-07 14:25:00,216.36,216.52,215.84,215.84,12713.0,212.9631,213.1206,212.4513,212.4513,12713.0
2025-04-07 14:30:00,215.88,216.23,215.38,215.53,15150.0,212.4907,212.8352,211.9985,212.1462,15150.0
2025-04-07 14:35:00,215.53,215.71,215.18,215.51,13027.0,212.1462,212.3234,211.8017,212.1265,13027.0
2025-04-07 14:40:00,215.51,215.74,215.08,215.52,18138.0,212.1265,212.3529,211.7032,212.1363,18138.0
2025-04-07 14:45:00,215.36,215.58,214.84,215.03,8116.0,211.9788,212.1954,211.467,211.654,8116.0
2025-04-07 14:50:00,215.03,215.27,214.15,214.3,9345.0,211.654,211.8903,210.7878,210.9355,9345.0
2025-04-07 14:55:00,214.2,214.67,213.65,214.45,28196.0,210.8371,211.2997,210.2957,211.0831,28196.0
2025-04-07 15:00:00,214.45,215.45,214.0,214.35,39864.0,211.0831,212.0674,210.6402,210.9847,39864.0
2025-04-07 15:05:00,214.23,214.31,213.26,213.27,22310.0,210.8666,210.9453,209.9118,209.9217,22310.0
2025-04-07 15:10:00,213.27,213.72,213.03,213.38,36740.0,209.9217,210.3646,209.6854,210.0299,36740.0
2025-04-07 15:15:00,213.52,213.79,212.78,213.59,35446.0,210.1677,210.4335,209.4394,210.2366,35446.0
2025-04-07 15:20:00,213.67,213.82,213.14,213.23,42867.0,210.3154,210.463,209.7937,209.8823,42867.0
2025-04-07 15:25:00,213.39,213.57,213.07,213.13,39817.0,210.0398,210.217,209.7248,209.7839,39817.0
2025-04-07 15:30:00,213.21,214.65,213.18,214.39,76676.0,209.8626,211.28,209.8331,211.0241,76676.0
2025-04-07 15:35:00,214.39,214.54,213.67,213.7,35965.0,211.0241,211.1717,210.3154,210.3449,35965.0
2025-04-07 15:40:00,213.79,213.87,212.92,212.96,33925.0,210.4335,210.5122,209.5772,209.6165,33925.0
2025-04-07 15:45:00,213.08,213.36,212.17,213.09,35888.0,209.7346,210.0102,208.8389,209.7445,35888.0
2025-04-07 15:50:00,213.03,213.04,211.64,212.26,63295.0,209.6854,209.6953,208.3173,208.9275,63295.0
2025-04-07 15:55:00,212.35,213.58,211.96,213.26,263695.0,209.0161,210.2268,208.6322,209.9118,263695.0
2025-04-08 09:30:00,215.09,216.69,209.69,210.11,143349.0,211.7131,213.288,206.3979,206.8113,143349.0
2025-04-08 09:35:00,210.23,210.52,208.07,209.61,118246.0,206.9294,207.2148,204.8033,206.3191,118246.0
2025-04-08 09:40:00,209.59,210.67,208.51,208.9,115713.0,206.2994,207.3625,205.2364,205.6203,115713.0
2025-04-08 09:45:00,208.95,211.41,208.58,210.9,116922.0,205.6695,208.0909,205.3053,207.5889,116922.0
2025-04-08 09:50:00,210.41,211.36,209.35,210.34,75704.0,207.1066,208.0416,206.0632,207.0377,75704.0
2025-04-08 09:55:00,210.72,211.11,210.27,210.83,50556.0,207.4117,207.7956,206.9688,207.52,50556.0
2025-04-08 10:00:00,210.99,212.01,210.27,210.29,53978.0,207.6775,208.6814,206.9688,206.9884,53978.0
2025-04-08 10:05:00,210.21,211.94,210.05,211.5,57126.0,206.9097,208.6125,206.7522,208.1794,57126.0
2025-04-08 10:10:00,211.72,211.99,211.15,211.72,43172.0,208.396,208.6618,207.8349,208.396,43172.0
2025-04-08 10:15:00,211.79,212.55,211.01,212.14,31997.0,208.4649,209.213,207.6971,208.8094,31997.0
2025-04-08 10:20:00,212.2,212.2,211.13,211.31,28981.0,208.8685,208.8685,207.8153,207.9924,28981.0
2025-04-08 10:25:00,211.31,211.69,210.74,211.22,47770.0,207.9924,208.3665,207.4314,207.9038,47770.0
2025-04-08 10:30:00,211.14,211.88,211.07,211.67,24405.0,207.8251,208.5535,207.7562,208.3468,24405.0
2025-04-08 10:35:00,211.71,211.84,211.17,211.17,24371.0,208.3862,208.5141,207.8546,207.8546,24371.0
2025-04-08 10:40:00,211.13,211.49,210.86,210.93,28490.0,207.8153,208.1696,207.5495,207.6184,28490.0
2025-04-08 10:45:00,210.86,211.43,210.69,210.91,31120.0,207.5495,208.1105,207.3822,207.5987,31120.0
2025-04-08 10:50:00,210.9,210.9,210.04,210.4,38458.0,207.5889,207.5889,206.7424,207.0967,38458.0
2025-04-08 10:55:00,210.41,210.58,210.05,210.38,44260.0,207.1066,207.2739,206.7522,207.077,44260.0
2025-04-08 11:00:00,210.33,210.97,210.22,210.81,49110.0,207.0278,207.6578,206.9195,207.5003,49110.0
2025-04-08 11:05:00,210.71,211.08,210.39,210.58,18768.0,207.4019,207.766,207.0869,207.2739,18768.0
2025-04-08 11:10:00,210.4,210.55,209.3,209.55,37666.0,207.0967,207.2444,206.014,206.2601,37666.0
2025-04-08 11:15:00,209.3,209.91,208.92,209.91,29775.0,206.014,206.6144,205.64,206.6144,29775.0
2025-04-08 11:20:00,209.91,209.99,209.28,209.42,33319.0,206.6144,206.6932,205.9943,206.1321,33319.0
2025-04-08 11:25:00,209.48,209.49,208.51,208.59,32325.0,206.1912,206.201,205.2364,205.3151,32325.0
2025-04-08 11:30:00,208.76,209.93,208.76,209.93,26082.0,205.4825,206.6341,205.4825,206.6341,26082.0
2025-04-08 11:35:00,209.63,210.75,209.62,210.1,35893.0,206.3388,207.4412,206.329,206.8014,35893.0
2025-04-08 11:40:00,210.27,210.39,209.86,210.17,11311.0,206.9688,207.0869,206.5652,206.8703,11311.0
2025-04-08 11:45:00,210.07,210.18,209.28,209.28,14458.0,206.7719,206.8802,205.9943,205.9943,14458.0
2025-04-08 11:50:00,209.47,209.76,209.29,209.65,26002.0,206.1813,206.4668,206.0041,206.3585,26002.0
2025-04-08 11:55:00,209.68,209.94,209.49,209.77,22224.0,206.388,206.6439,206.201,206.4766,22224.0
2025-04-08 12:00:00,209.68,209.99,209.44,209.82,10741.0,206.388,206.6932,206.1518,206.5258,10741.0
2025-04-08 12:05:00,209.92,210.31,209.64,209.9,13567.0,206.6243,207.0081,206.3487,206.6046,13567.0
2025-04-08 12:10:00,209.79,210.15,209.59,209.59,14461.0,206.4963,206.8506,206.2994,206.2994,14461.0
2025-04-08 12:15:00,209.67,209.69,209.24,209.43,14920.0,206.3782,206.3979,205.9549,206.1419,14920.0
2025-04-08 12:20:00,209.61,209.95,209.54,209.86,22206.0,206.3191,206.6538,206.2502,206.5652,22206.0
2025-04-08 12:25:00,209.89,210.59,209.72,210.59,9655.0,206.5947,207.2837,206.4274,207.2837,9655.0
2025-04-08 12:30:00,210.6,210.8,209.72,210.41,32955.0,207.2936,207.4904,206.4274,207.1066,32955.0
2025-04-08 12:35:00,210.38,210.6,209.94,210.08,19372.0,207.077,207.2936,206.6439,206.7817,19372.0
2025-04-08 12:40:00,210.09,210.27,209.64,210.0,19730.0,206.7916,206.9688,206.3487,206.703,19730.0
2025-04-08 12:45:00,209.64,210.73,209.64,210.59,27036.0,206.3487,207.4215,206.3487,207.2837,27036.0
2025-04-08 12:50:00,210.54,210.72,210.14,210.14,16915.0,207.2345,207.4117,206.8408,206.8408,16915.0
2025-04-08 12:55:00,210.18,210.56,209.96,210.08,28478.0,206.8802,207.2542,206.6636,206.7817,28478.0
2025-04-08 13:00:00,209.97,210.19,209.2,209.78,20650.0,206.6735,206.89,205.9156,206.4865,20650.0
2025-04-08 13:05:00,209.96,210.02,209.12,209.8,16215.0,206.6636,206.7227,205.8368,206.5061,16215.0
2025-04-08 13:10:00,209.62,209.62,208.52,208.76,13755.0,206.329,206.329,205.2462,205.4825,13755.0
2025-04-08 13:15:00,208.62,208.9,208.36,208.66,23056.0,205.3447,205.6203,205.0887,205.384,23056.0
2025-04-08 13:20:00,208.65,208.93,208.42,208.78,19558.0,205.3742,205.6498,205.1478,205.5022,19558.0
2025-04-08 13:25:00,208.82,209.07,208.3,208.37,35085.0,205.5415,205.7876,205.0297,205.0986,35085.0
2025-04-08 13:30:00,208.32,208.44,207.8,207.95,15966.0,205.0494,205.1675,204.5375,204.6852,15966.0
2025-04-08 13:35:00,207.95,208.46,207.87,208.24,24280.0,204.6852,205.1872,204.6064,204.9706,24280.0
2025-04-08 13:40:00,208.45,209.3,208.24,209.2,33033.0,205.1773,206.014,204.9706,205.9156,33033.0
2025-04-08 13:45:00,209.22,209.22,208.38,208.49,4774.0,205.9352,205.9352,205.1084,205.2167,4774.0
2025-04-08 13:50:00,208.42,208.42,207.86,207.89,10386.0,205.1478,205.1478,204.5966,204.6261,10386.0
2025-04-08 13:55:00,207.71,208.49,207.58,208.49,7454.0,204.449,205.2167,204.321,205.2167,7454.0
2025-04-08 14:00:00,208.26,208.41,207.78,208.17,17634.0,204.9903,205.138,204.5179,204.9017,17634.0
2025-04-08 14:05:00,207.91,207.91,207.06,207.06,16721.0,204.6458,204.6458,203.8092,203.8092,16721.0
2025-04-08 14:10:00,207.21,207.35,206.36,206.49,31288.0,203.9568,204.0946,203.1201,203.2481,31288.0
2025-04-08 14:15:00,206.41,207.14,206.39,207.01,12878.0,203.1694,203.8879,203.1497,203.7599,12878.0
2025-04-08 14:20:00,206.87,207.14,206.69,206.78,6444.0,203.6221,203.8879,203.445,203.5336,6444.0
2025-04-08 14:25:00,206.63,206.66,205.65,205.79,21615.0,203.3859,203.4154,202.4213,202.5591,21615.0
2025-04-08 14:30:00,205.8,207.11,205.76,206.44,35894.0,202.5689,203.8584,202.5296,203.1989,35894.0
2025-04-08 14:35:00,206.44,206.46,205.75,206.12,18380.0,203.1989,203.2186,202.5197,202.8839,18380.0
2025-04-08 14:40:00,206.15,206.39,205.85,205.97,22567.0,202.9134,203.1497,202.6182,202.7363,22567.0
2025-04-08 14:45:00,206.0,207.15,205.99,207.15,24029.0,202.7658,203.8977,202.756,203.8977,24029.0
2025-04-08 14:50:00,207.31,207.61,207.0,207.27,25493.0,204.0552,204.3505,203.7501,204.0159,25493.0
2025-04-08 14:55:00,207.38,207.39,206.81,207.02,17720.0,204.1241,204.134,203.5631,203.7698,17720.0
2025-04-08 15:00:00,207.02,207.36,206.6,207.06,18934.0,203.7698,204.1044,203.3564,203.8092,18934.0
2025-04-08 15:05:00,207.01,207.09,206.44,206.55,28272.0,203.7599,203.8387,203.1989,203.3072,28272.0
2025-04-08 15:10:00,206.65,207.08,206.55,207.08,30533.0,203.4056,203.8288,203.3072,203.8288,30533.0
2025-04-08 15:15:00,207.12,207.36,206.76,206.82,46424.0,203.8682,204.1044,203.5139,203.5729,46424.0
2025-04-08 15:20:00,206.82,207.21,206.22,207.18,52813.0,203.5729,203.9568,202.9823,203.9273,52813.0
2025-04-08 15:25:00,207.18,207.58,206.8,207.01,32525.0,203.9273,204.321,203.5532,203.7599,32525.0
2025-04-08 15:30:00,207.01,207.02,206.19,206.19,25831.0,203.7599,203.7698,202.9528,202.9528,25831.0
2025-04-08 15:35:00,206.04,206.12,204.18,204.47,70899.0,202.8052,202.8839,200.9744,201.2598,70899.0
2025-04-08 15:40:00,204.48,204.94,203.36,203.38,47958.0,201.2697,201.7224,200.1672,200.1869,47958.0
2025-04-08 15:45:00,203.4,203.44,202.09,202.19,77825.0,200.2066,200.246,198.9172,199.0156,77825.0
2025-04-08 15:50:00,202.28,204.0,202.01,203.91,123206.0,199.1042,200.7972,198.8384,200.7086,123206.0
2025-04-08 15:55:00,203.91,204.93,203.7,204.6,318002.0,200.7086,201.7126,200.5019,201.3878,318002.0
2025-04-09 09:30:00,202.11,203.41,199.33,200.35,167522.0,198.9369,200.2165,196.2005,197.2045,167522.0
2025-04-09 09:35:00,200.34,201.09,197.5,201.01,57955.0,197.1947,197.9329,194.3992,197.8541,57955.0
2025-04-09 09:40:00,200.82,202.19,200.0,200.93,61084.0,197.6671,199.0156,196.86,197.7754,61084.0
2025-04-09 09:45:00,200.92,201.82,200.42,201.01,41765.0,197.7656,198.6514,197.2734,197.8541,41765.0
2025-04-09 09:50:00,201.01,201.35,200.61,201.1,60653.0,197.8541,198.1888,197.4604,197.9427,60653.0
2025-04-09 09:55:00,201.19,202.19,201.0,201.83,24002.0,198.0313,199.0156,197.8443,198.6613,24002.0
2025-04-09 10:00:00,201.6,203.25,201.6,203.25,43138.0,198.4349,200.059,198.4349,200.059,43138.0
2025-04-09 10:05:00,203.13,203.28,202.05,202.14,30326.0,199.9409,200.0885,198.8778,198.9664,30326.0
2025-04-09 10:10:00,202.14,202.75,201.71,201.72,22156.0,198.9664,199.5668,198.5432,198.553,22156.0
2025-04-09 10:15:00,201.65,202.49,201.51,202.38,36681.0,198.4841,199.3109,198.3463,199.2026,36681.0
2025-04-09 10:20:00,202.34,202.38,201.52,202.18,38931.0,199.1633,199.2026,198.3561,199.0058,38931.0
2025-04-09 10:25:00,202.14,202.8,201.93,202.63,18911.0,198.9664,199.616,198.7597,199.4487,18911.0
2025-04-09 10:30:00,202.48,202.92,202.17,202.64,18571.0,199.3011,199.7342,198.9959,199.4586,18571.0
2025-04-09 10:35:00,202.64,202.9,202.12,202.28,17669.0,199.4586,199.7145,198.9467,199.1042,17669.0
2025-04-09 10:40:00,202.1,202.45,201.61,201.87,22812.0,198.927,199.2715,198.4447,198.7006,22812.0
2025-04-09 10:45:00,201.74,202.62,201.7,201.8,14043.0,198.5727,199.4389,198.5333,198.6317,14043.0
2025-04-09 10:50:00,201.8,202.04,200.84,201.3,45345.0,198.6317,198.868,197.6868,198.1396,45345.0
2025-04-09 10:55:00,201.28,201.56,200.72,200.73,35746.0,198.1199,198.3955,197.5687,197.5785,35746.0
2025-04-09 11:00:00,200.78,201.67,200.76,201.56,28065.0,197.6278,198.5038,197.6081,198.3955,28065.0
2025-04-09 11:05:00,201.39,201.94,201.3,201.84,28888.0,198.2282,198.7695,198.1396,198.6711,28888.0
2025-04-09 11:10:00,201.83,202.29,201.64,201.93,15245.0,198.6613,199.114,198.4743,198.7597,15245.0
2025-04-09 11:15:00,201.98,203.25,201.98,203.0,24966.0,198.8089,200.059,198.8089,199.8129,24966.0
2025-04-09 11:20:00,203.05,203.83,202.99,203.68,24513.0,199.8621,200.6299,199.8031,200.4822,24513.0
2025-04-09 11:25:00,203.77,203.83,203.38,203.75,11585.0,200.5708,200.6299,200.1869,200.5511,11585.0
2025-04-09 11:30:00,203.76,204.11,203.06,203.06,26690.0,200.561,200.9055,199.872,199.872,26690.0
2025-04-09 11:35:00,202.95,203.65,202.61,203.05,30610.0,199.7637,200.4527,199.429,199.8621,30610.0
2025-04-09 11:40:00,202.98,203.14,202.53,202.73,16739.0,199.7932,199.9507,199.3503,199.5471,16739.0
2025-04-09 11:45:00,202.82,203.31,202.5,202.86,25947.0,199.6357,200.118,199.3207,199.6751,25947.0
2025-04-09 11:50:00,202.85,203.14,202.62,202.74,12434.0,199.6653,199.9507,199.4389,199.557,12434.0
2025-04-09 11:55:00,202.74,202.79,202.39,202.43,9577.0,199.557,199.6062,199.2125,199.2518,9577.0
2025-04-09 12:00:00,202.43,202.56,202.14,202.48,4265.0,199.2518,199.3798,198.9664,199.3011,4265.0
2025-04-09 12:05:00,202.47,203.41,202.46,203.37,8967.0,199.2912,200.2165,199.2814,200.1771,8967.0
2025-04-09 12:10:00,203.41,204.36,203.41,204.01,18444.0,200.2165,201.1515,200.2165,200.807,18444.0
2025-04-09 12:15:00,203.98,204.27,203.88,204.05,8894.0,200.7775,201.063,200.6791,200.8464,8894.0
2025-04-09 12:20:00,204.0,204.46,203.97,204.24,13948.0,200.7972,201.25,200.7677,201.0334,13948.0
2025-04-09 12:25:00,204.17,204.45,204.16,204.16,17651.0,200.9645,201.2401,200.9547,200.9547,17651.0
2025-04-09 12:30:00,204.09,204.21,203.84,204.06,13098.0,200.8858,201.0039,200.6397,200.8563,13098.0
2025-04-09 12:35:00,204.15,204.25,203.91,204.22,9538.0,200.9448,201.0433,200.7086,201.0137,9538.0
2025-04-09 12:40:00,204.06,204.06,203.57,203.57,14604.0,200.8563,200.8563,200.374,200.374,14604.0
2025-04-09 12:45:00,203.74,204.0,203.61,203.91,23843.0,200.5413,200.7972,200.4133,200.7086,23843.0
2025-04-09 12:50:00,203.91,204.13,203.71,203.94,20451.0,200.7086,200.9252,200.5118,200.7381,20451.0
2025-04-09 12:55:00,203.86,204.18,203.78,203.78,20098.0,200.6594,200.9744,200.5807,200.5807,20098.0
2025-04-09 13:00:00,203.88,205.28,203.84,205.13,41540.0,200.6791,202.0571,200.6397,201.9095,41540.0
2025-04-09 13:05:00,205.36,205.36,204.52,204.64,42969.0,202.1358,202.1358,201.309,201.4272,42969.0
2025-04-09 13:10:00,204.52,205.36,204.52,205.03,18049.0,201.309,202.1358,201.309,201.811,18049.0
2025-04-09 13:15:00,205.03,207.94,203.72,207.26,65049.0,201.811,204.6753,200.5216,204.006,65049.0
2025-04-09 13:20:00,207.13,211.56,206.58,211.21,65767.0,203.8781,208.2385,203.3367,207.894,65767.0
2025-04-09 13:25:00,211.09,211.94,209.53,209.69,45565.0,207.7759,208.6125,206.2404,206.3979,45565.0
2025-04-09 13:30:00,209.68,210.65,209.33,210.24,122520.0,206.388,207.3428,206.0435,206.9392,122520.0
2025-04-09 13:35:00,210.61,211.43,208.14,208.15,86827.0,207.3034,208.1105,204.8722,204.882,86827.0
2025-04-09 13:40:00,207.99,208.44,207.36,207.85,69977.0,204.7246,205.1675,204.1044,204.5868,69977.0
2025-04-09 13:45:00,208.17,209.67,208.17,209.0,66627.0,204.9017,206.3782,204.9017,205.7187,66627.0
2025-04-09 13:50:00,208.99,209.16,207.13,207.93,43923.0,205.7089,205.8762,203.8781,204.6655,43923.0
2025-04-09 13:55:00,207.95,208.53,207.35,208.23,30288.0,204.6852,205.2561,204.0946,204.9608,30288.0
2025-04-09 14:00:00,208.41,209.12,207.36,207.77,52934.0,205.138,205.8368,204.1044,204.508,52934.0
2025-04-09 14:05:00,207.76,208.11,205.84,206.0,69060.0,204.4982,204.8427,202.6083,202.7658,69060.0
2025-04-09 14:10:00,205.93,206.75,205.48,205.83,72786.0,202.6969,203.504,202.254,202.5985,72786.0
2025-04-09 14:15:00,205.88,207.19,205.54,206.22,50846.0,202.6477,203.9371,202.313,202.9823,50846.0
2025-04-09 14:20:00,206.34,206.59,205.38,206.03,44897.0,203.1005,203.3465,202.1555,202.7953,44897.0
2025-04-09 14:25:00,205.99,206.48,205.37,206.04,31753.0,202.756,203.2383,202.1457,202.8052,31753.0
2025-04-09 14:30:00,206.14,206.43,204.59,205.16,52369.0,202.9036,203.189,201.3779,201.939,52369.0
2025-04-09 14:35:00,205.14,205.26,203.94,204.02,37864.0,201.9193,202.0374,200.7381,200.8169,37864.0
2025-04-09 14:40:00,203.96,204.39,202.8,203.63,76767.0,200.7578,201.1811,199.616,200.433,76767.0
2025-04-09 14:45:00,203.62,204.22,203.43,204.1,19349.0,200.4232,201.0137,200.2361,200.8956,19349.0
2025-04-09 14:50:00,203.93,204.63,203.4,203.55,60746.0,200.7283,201.4173,200.2066,200.3543,60746.0
2025-04-09 14:55:00,203.51,204.48,202.83,203.59,71168.0,200.3149,201.2697,199.6456,200.3936,71168.0
2025-04-09 15:00:00,203.59,205.32,203.25,204.95,32416.0,200.3936,202.0965,200.059,201.7323,32416.0
2025-04-09 15:05:00,205.1,206.26,205.0,205.51,39058.0,201.8799,203.0217,201.7815,202.2835,39058.0
2025-04-09 15:10:00,205.9,206.26,205.4,205.58,34409.0,202.6674,203.0217,202.1752,202.3524,34409.0
2025-04-09 15:15:00,205.56,205.8,205.13,205.14,27762.0,202.3327,202.5689,201.9095,201.9193,27762.0
2025-04-09 15:20:00,205.12,206.15,205.09,205.98,39223.0,201.8996,202.9134,201.8701,202.7461,39223.0
2025-04-09 15:25:00,206.0,206.71,205.96,206.48,54357.0,202.7658,203.4647,202.7264,203.2383,54357.0
2025-04-09 15:30:00,206.39,206.93,205.74,206.01,71194.0,203.1497,203.6812,202.5099,202.7756,71194.0
2025-04-09 15:35:00,206.05,206.05,205.45,205.5,55383.0,202.815,202.815,202.2244,202.2736,55383.0
2025-04-09 15:40:00,205.46,206.28,205.35,205.9,49702.0,202.2343,203.0414,202.126,202.6674,49702.0
2025-04-09 15:45:00,205.89,207.09,205.88,207.01,75666.0,202.6575,203.8387,202.6477,203.7599,75666.0
2025-04-09 15:50:00,207.1,208.06,206.82,206.95,116180.0,203.8485,204.7935,203.5729,203.7009,116180.0
2025-04-09 15:55:00,206.89,208.12,206.68,207.4,288673.0,203.6418,204.8525,203.4351,204.1438,288673.0
2025-04-10 09:30:00,207.75,208.38,205.43,208.01,56631.0,204.4883,205.1084,202.2047,204.7442,56631.0
2025-04-10 09:35:00,207.91,209.5,207.82,208.74,16382.0,204.6458,206.2108,204.5572,205.4628,16382.0
2025-04-10 09:40:00,208.96,211.76,208.87,211.75,45860.0,205.6793,208.4354,205.5907,208.4255,45860.0
2025-04-10 09:45:00,211.75,213.17,211.41,212.69,36543.0,208.4255,209.8232,208.0909,209.3508,36543.0
2025-04-10 09:50:00,212.46,212.77,211.26,211.26,18214.0,209.1244,209.4295,207.9432,207.9432,18214.0
2025-04-10 09:55:00,211.14,211.4,210.76,211.15,7358.0,207.8251,208.081,207.4511,207.8349,7358.0
2025-04-10 10:00:00,211.18,211.65,210.75,210.9,11954.0,207.8645,208.3271,207.4412,207.5889,11954.0
2025-04-10 10:05:00,210.94,211.14,210.09,210.44,9038.0,207.6282,207.8251,206.7916,207.1361,9038.0
2025-04-10 10:10:00,210.39,210.39,209.88,210.26,10115.0,207.0869,207.0869,206.5849,206.9589,10115.0
2025-04-10 10:15:00,210.24,210.4,209.52,209.95,15790.0,206.9392,207.0967,206.2305,206.6538,15790.0
2025-04-10 10:20:00,210.01,210.24,209.55,209.99,8210.0,206.7128,206.9392,206.2601,206.6932,8210.0
2025-04-10 10:25:00,209.99,210.12,209.63,209.63,9088.0,206.6932,206.8211,206.3388,206.3388,9088.0
2025-04-10 10:30:00,209.2,209.24,207.83,208.01,46156.0,205.9156,205.9549,204.5671,204.7442,46156.0
2025-04-10 10:35:00,208.01,208.21,207.31,207.73,32517.0,204.7442,204.9411,204.0552,204.4686,32517.0
2025-04-10 10:40:00,207.76,208.73,207.75,208.67,30279.0,204.4982,205.4529,204.4883,205.3939,30279.0
2025-04-10 10:45:00,208.68,208.68,207.89,207.94,12218.0,205.4037,205.4037,204.6261,204.6753,12218.0
2025-04-10 10:50:00,207.77,208.38,207.67,208.06,11344.0,204.508,205.1084,204.4096,204.7935,11344.0
2025-04-10 10:55:00,208.08,208.36,207.76,208.06,15838.0,204.8131,205.0887,204.4982,204.7935,15838.0
2025-04-10 11:00:00,208.09,208.21,207.57,207.6,15027.0,204.823,204.9411,204.3112,204.3407,15027.0
2025-04-10 11:05:00,207.6,208.0,207.6,207.84,11834.0,204.3407,204.7344,204.3407,204.5769,11834.0
2025-04-10 11:10:00,207.88,207.88,207.43,207.58,13275.0,204.6163,204.6163,204.1733,204.321,13275.0
2025-04-10 11:15:00,207.53,207.61,207.0,207.0,10672.0,204.2718,204.3505,203.7501,203.7501,10672.0
2025-04-10 11:20:00,207.0,207.01,206.18,206.18,11423.0,203.7501,203.7599,202.943,202.943,11423.0
2025-04-10 11:25:00,206.21,206.92,206.18,206.63,16708.0,202.9725,203.6714,202.943,203.3859,16708.0
2025-04-10 11:30:00,206.48,206.79,206.23,206.79,19711.0,203.2383,203.5434,202.9922,203.5434,19711.0
2025-04-10 11:35:00,206.73,207.0,206.43,206.7,13796.0,203.4843,203.7501,203.189,203.4548,13796.0
2025-04-10 11:40:00,206.71,207.19,206.51,206.62,9607.0,203.4647,203.9371,203.2678,203.3761,9607.0
2025-04-10 11:45:00,206.5,206.89,206.44,206.64,5389.0,203.2579,203.6418,203.1989,203.3958,5389.0
2025-04-10 11:50:00,206.66,206.95,206.5,206.95,5411.0,203.4154,203.7009,203.2579,203.7009,5411.0
2025-04-10 11:55:00,206.95,206.95,205.7,206.03,12513.0,203.7009,203.7009,202.4705,202.7953,12513.0
2025-04-10 12:00:00,206.03,206.48,205.56,205.62,7604.0,202.7953,203.2383,202.3327,202.3918,7604.0
2025-04-10 12:05:00,205.52,206.05,205.5,205.88,16924.0,202.2933,202.815,202.2736,202.6477,16924.0
2025-04-10 12:10:00,205.71,205.85,205.25,205.5,23881.0,202.4804,202.6182,202.0276,202.2736,23881.0
2025-04-10 12:15:00,205.5,205.57,204.94,205.02,4747.0,202.2736,202.3426,201.7224,201.8012,4747.0
2025-04-10 12:20:00,205.03,205.03,203.88,204.44,11091.0,201.811,201.811,200.6791,201.2303,11091.0
2025-04-10 12:25:00,204.47,204.47,203.49,204.16,11619.0,201.2598,201.2598,200.2952,200.9547,11619.0
2025-04-10 12:30:00,204.21,205.84,204.2,205.84,27376.0,201.0039,202.6083,200.9941,202.6083,27376.0
2025-04-10 12:35:00,205.69,206.0,205.21,205.58,24280.0,202.4607,202.7658,201.9882,202.3524,24280.0
2025-04-10 12:40:00,205.43,205.68,205.26,205.65,7736.0,202.2047,202.4508,202.0374,202.4213,7736.0
2025-04-10 12:45:00,205.56,206.5,205.02,206.27,10635.0,202.3327,203.2579,201.8012,203.0316,10635.0
2025-04-10 12:50:00,206.47,206.53,205.56,205.78,10652.0,203.2284,203.2875,202.3327,202.5493,10652.0
2025-04-10 12:55:00,205.9,206.2,205.52,206.04,26061.0,202.6674,202.9627,202.2933,202.8052,26061.0
2025-04-10 13:00:00,206.03,207.24,205.28,206.37,40232.0,202.7953,203.9863,202.0571,203.13,40232.0
2025-04-10 13:05:00,206.19,206.2,204.96,204.97,14448.0,202.9528,202.9627,201.7421,201.752,14448.0
2025-04-10 13:10:00,204.93,204.93,203.85,204.16,6110.0,201.7126,201.7126,200.6496,200.9547,6110.0
2025-04-10 13:15:00,204.14,204.82,204.0,204.76,6949.0,200.935,201.6043,200.7972,201.5453,6949.0
2025-04-10 13:20:00,204.76,204.95,204.14,204.77,11354.0,201.5453,201.7323,200.935,201.5551,11354.0
2025-04-10 13:25:00,204.8,205.46,204.79,205.34,12729.0,201.5846,202.2343,201.5748,202.1162,12729.0
2025-04-10 13:30:00,205.29,205.46,204.98,205.0,10408.0,202.0669,202.2343,201.7618,201.7815,10408.0
2025-04-10 13:35:00,205.01,205.72,204.97,205.11,9357.0,201.7913,202.4902,201.752,201.8898,9357.0
2025-04-10 13:40:00,205.11,206.56,205.1,206.07,38964.0,201.8898,203.317,201.8799,202.8347,38964.0
2025-04-10 13:45:00,206.19,207.32,205.96,206.5,27177.0,202.9528,204.0651,202.7264,203.2579,27177.0
2025-04-10 13:50:00,206.37,206.72,205.7,206.12,23990.0,203.13,203.4745,202.4705,202.8839,23990.0
2025-04-10 13:55:00,206.12,206.74,206.04,206.05,26674.0,202.8839,203.4942,202.8052,202.815,26674.0
2025-04-10 14:00:00,206.12,206.94,206.04,206.57,25075.0,202.8839,203.691,202.8052,203.3269,25075.0
2025-04-10 14:05:00,206.62,206.82,206.15,206.19,19476.0,203.3761,203.5729,202.9134,202.9528,19476.0
2025-04-10 14:10:00,206.12,206.12,205.58,205.63,11799.0,202.8839,202.8839,202.3524,202.4016,11799.0
2025-04-10 14:15:00,205.51,206.47,205.48,206.21,41056.0,202.2835,203.2284,202.254,202.9725,41056.0
2025-04-10 14:20:00,206.22,208.05,206.22,208.05,25669.0,202.9823,204.7836,202.9823,204.7836,25669.0
2025-04-10 14:25:00,207.84,208.6,207.5,208.34,20885.0,204.5769,205.325,204.2422,205.0691,20885.0
2025-04-10 14:30:00,208.15,208.6,207.83,207.95,14345.0,204.882,205.325,204.5671,204.6852,14345.0
2025-04-10 14:35:00,207.63,207.88,207.4,207.66,24236.0,204.3702,204.6163,204.1438,204.3997,24236.0
2025-04-10 14:40:00,207.7,208.49,207.64,208.42,14823.0,204.4391,205.2167,204.3801,205.1478,14823.0
2025-04-10 14:45:00,208.34,208.8,208.21,208.6,21774.0,205.0691,205.5218,204.9411,205.325,21774.0
2025-04-10 14:50:00,208.59,208.91,208.19,208.21,17124.0,205.3151,205.6301,204.9214,204.9411,17124.0
2025-04-10 14:55:00,208.09,209.28,207.97,208.46,13651.0,204.823,205.9943,204.7049,205.1872,13651.0
2025-04-10 15:00:00,208.48,210.09,208.47,209.91,35798.0,205.2069,206.7916,205.197,206.6144,35798.0
2025-04-10 15:05:00,209.88,209.88,208.35,208.35,28620.0,206.5849,206.5849,205.0789,205.0789,28620.0
2025-04-10 15:10:00,208.49,209.24,208.45,209.09,12372.0,205.2167,205.9549,205.1773,205.8073,12372.0
2025-04-10 15:15:00,209.23,209.78,208.78,209.59,13284.0,205.9451,206.4865,205.5022,206.2994,13284.0
2025-04-10 15:20:00,209.6,210.31,209.07,209.3,39112.0,206.3093,207.0081,205.7876,206.014,39112.0
2025-04-10 15:25:00,209.16,209.61,208.29,208.29,19325.0,205.8762,206.3191,205.0198,205.0198,19325.0
2025-04-10 15:30:00,208.28,209.34,208.24,208.27,13506.0,205.01,206.0534,204.9706,205.0002,13506.0
2025-04-10 15:35:00,208.15,208.37,207.59,207.59,24653.0,204.882,205.0986,204.3308,204.3308,24653.0
2025-04-10 15:40:00,207.66,207.99,206.33,206.53,23699.0,204.3997,204.7246,203.0906,203.2875,23699.0
2025-04-10 15:45:00,206.53,207.5,206.53,207.4,34682.0,203.2875,204.2422,203.2875,204.1438,34682.0
2025-04-10 15:50:00,207.29,209.0,207.16,208.74,66622.0,204.0355,205.7187,203.9076,205.4628,66622.0
2025-04-10 15:55:00,208.61,208.71,207.96,208.21,169552.0,205.3348,205.4333,204.695,204.9411,169552.0
2025-04-11 09:30:00,206.52,208.25,205.15,208.25,37949.0,204.8984,206.6148,203.5391,206.6148,37949.0
2025-04-11 09:35:00,207.84,208.34,206.26,207.91,23516.0,206.208,206.7041,204.6404,206.2775,23516.0
2025-04-11 09:40:00,207.93,209.58,207.01,209.2,38154.0,206.2973,207.9343,205.3845,207.5573,38154.0
2025-04-11 09:45:00,209.61,209.7,208.08,208.4,19615.0,207.9641,208.0534,206.4461,206.7636,19615.0
2025-04-11 09:50:00,208.7,208.78,207.33,207.51,17224.0,207.0612,207.1406,205.702,205.8806,17224.0
2025-04-11 09:55:00,207.47,207.81,207.16,207.68,5610.0,205.8409,206.1782,205.5333,206.0493,5610.0
2025-04-11 10:00:00,207.41,208.1,206.7,207.81,29357.0,205.7814,206.466,205.077,206.1782,29357.0
2025-04-11 10:05:00,207.81,208.61,207.58,207.92,24810.0,206.1782,206.972,205.95,206.2874,24810.0
2025-04-11 10:10:00,207.9,208.85,207.75,208.85,13217.0,206.2675,207.2101,206.1187,207.2101,13217.0
2025-04-11 10:15:00,209.0,209.17,207.98,207.98,22962.0,207.3589,207.5276,206.3469,206.3469,22962.0
2025-04-11 10:20:00,208.11,208.54,207.48,207.78,12089.0,206.4759,206.9025,205.8508,206.1485,12089.0
2025-04-11 10:25:00,207.85,208.39,207.62,207.97,8040.0,206.2179,206.7537,205.9897,206.337,8040.0
2025-04-11 10:30:00,207.9,208.91,207.49,208.91,20999.0,206.2675,207.2696,205.8607,207.2696,20999.0
2025-04-11 10:35:00,208.15,208.59,207.81,208.07,8300.0,206.5156,206.9521,206.1782,206.4362,8300.0
2025-04-11 10:40:00,208.04,208.27,207.95,208.14,5352.0,206.4064,206.6346,206.3171,206.5056,5352.0
2025-04-11 10:45:00,208.32,208.8,207.95,208.45,6416.0,206.6842,207.1605,206.3171,206.8132,6416.0
2025-04-11 10:50:00,208.36,208.77,208.03,208.54,10940.0,206.7239,207.1307,206.3965,206.9025,10940.0
2025-04-11 10:55:00,208.53,208.85,208.44,208.56,18403.0,206.8926,207.2101,206.8033,206.9223,18403.0
2025-04-11 11:00:00,208.49,209.61,208.25,208.91,35368.0,206.8529,207.9641,206.6148,207.2696,35368.0
2025-04-11 11:05:00,208.76,208.84,207.77,208.04,17365.0,207.1208,207.2001,206.1385,206.4064,17365.0
2025-04-11 11:10:00,208.04,208.51,207.93,208.1,27610.0,206.4064,206.8727,206.2973,206.466,27610.0
2025-04-11 11:15:00,208.09,208.27,207.65,207.81,6646.0,206.456,206.6346,206.0195,206.1782,6646.0
2025-04-11 11:20:00,207.81,207.99,207.44,207.74,16320.0,206.1782,206.3568,205.8111,206.1088,16320.0
2025-04-11 11:25:00,207.63,208.99,207.63,208.63,18137.0,205.9996,207.349,205.9996,206.9918,18137.0
2025-04-11 11:30:00,208.68,208.85,208.31,208.73,6107.0,207.0414,207.2101,206.6743,207.091,6107.0
2025-04-11 11:35:00,208.81,209.72,208.65,209.72,4218.0,207.1704,208.0732,207.0116,208.0732,4218.0
2025-04-11 11:40:00,209.78,209.78,209.18,209.48,10084.0,208.1328,208.1328,207.5375,207.8351,10084.0
2025-04-11 11:45:00,209.65,209.79,209.4,209.49,21008.0,208.0038,208.1427,207.7558,207.845,21008.0
2025-04-11 11:50:00,209.6,210.16,209.51,209.78,7538.0,207.9542,208.5098,207.8649,208.1328,7538.0
2025-04-11 11:55:00,209.78,210.26,209.67,210.13,5459.0,208.1328,208.609,208.0236,208.48,5459.0
2025-04-11 12:00:00,210.29,210.38,209.85,210.12,27452.0,208.6388,208.7281,208.2022,208.4701,27452.0
2025-04-11 12:05:00,210.32,210.73,210.18,210.35,7938.0,208.6685,209.0753,208.5296,208.6983,7938.0
2025-04-11 12:10:00,210.36,211.25,210.35,211.25,7635.0,208.7082,209.5912,208.6983,209.5912,7635.0
2025-04-11 12:15:00,211.25,211.52,211.08,211.37,4784.0,209.5912,209.8591,209.4226,209.7103,4784.0
2025-04-11 12:20:00,211.49,211.6,211.15,211.23,17540.0,209.8293,209.9385,209.492,209.5714,17540.0
2025-04-11 12:25:00,211.11,211.64,211.02,211.47,8038.0,209.4523,209.9782,209.363,209.8095,8038.0
2025-04-11 12:30:00,211.49,212.0,211.47,211.68,12916.0,209.8293,210.3353,209.8095,210.0178,12916.0
2025-04-11 12:35:00,211.82,212.47,211.69,212.44,6658.0,210.1567,210.8016,210.0278,210.7719,6658.0
2025-04-11 12:40:00,212.32,212.37,211.59,211.67,14142.0,210.6528,210.7024,209.9286,210.0079,14142.0
2025-04-11 12:45:00,211.6,212.3,211.43,212.3,18675.0,209.9385,210.633,209.7698,210.633,18675.0
2025-04-11 12:50:00,212.23,212.73,211.88,212.22,37080.0,210.5635,211.0596,210.2163,210.5536,37080.0
2025-04-11 12:55:00,212.23,212.48,212.19,212.34,3729.0,210.5635,210.8116,210.5238,210.6727,3729.0
2025-04-11 13:00:00,212.36,212.36,211.92,211.97,10765.0,210.6925,210.6925,210.256,210.3056,10765.0
2025-04-11 13:05:00,211.93,212.2,211.45,211.62,25458.0,210.2659,210.5338,209.7897,209.9583,25458.0
2025-04-11 13:10:00,211.62,211.83,211.44,211.6,10326.0,209.9583,210.1667,209.7797,209.9385,10326.0
2025-04-11 13:15:00,211.72,211.73,210.96,211.11,12293.0,210.0575,210.0675,209.3035,209.4523,12293.0
2025-04-11 13:20:00,211.29,211.72,211.24,211.24,11312.0,209.6309,210.0575,209.5813,209.5813,11312.0
2025-04-11 13:25:00,211.22,211.22,210.59,210.65,8956.0,209.5615,209.5615,208.9364,208.9959,8956.0
2025-04-11 13:30:00,210.64,210.82,210.49,210.61,10605.0,208.986,209.1646,208.8372,208.9562,10605.0
2025-04-11 13:35:00,210.49,211.86,210.41,211.61,17797.0,208.8372,210.1964,208.7578,209.9484,17797.0
2025-04-11 13:40:00,211.86,213.1,211.85,213.01,21347.0,210.1964,211.4267,210.1865,211.3374,21347.0
2025-04-11 13:45:00,212.94,213.09,212.15,212.22,22010.0,211.268,211.4168,210.4842,210.5536,22010.0
2025-04-11 13:50:00,212.17,212.97,211.84,212.67,5162.0,210.504,211.2977,210.1766,211.0001,5162.0
2025-04-11 13:55:00,212.66,212.88,212.38,212.43,11108.0,210.9902,211.2084,210.7124,210.762,11108.0
2025-04-11 14:00:00,212.47,212.49,211.97,212.28,16655.0,210.8016,210.8215,210.3056,210.6131,16655.0
2025-04-11 14:05:00,212.4,212.4,211.89,212.0,3440.0,210.7322,210.7322,210.2262,210.3353,3440.0
2025-04-11 14:10:00,211.95,211.98,211.67,211.67,2059.0,210.2857,210.3155,210.0079,210.0079,2059.0
2025-04-11 14:15:00,211.83,212.0,211.68,211.81,5398.0,210.1667,210.3353,210.0178,210.1468,5398.0
2025-04-11 14:20:00,211.81,212.28,211.66,212.05,3949.0,210.1468,210.6131,209.998,210.3849,3949.0
2025-04-11 14:25:00,212.18,212.34,211.96,212.23,3999.0,210.5139,210.6727,210.2956,210.5635,3999.0
2025-04-11 14:30:00,212.23,212.33,212.03,212.27,4932.0,210.5635,210.6627,210.3651,210.6032,4932.0
2025-04-11 14:35:00,212.13,212.54,211.98,212.01,4494.0,210.4643,210.8711,210.3155,210.3453,4494.0
2025-04-11 14:40:00,212.01,212.11,211.8,211.9,6462.0,210.3453,210.4445,210.1369,210.2361,6462.0
2025-04-11 14:45:00,212.01,212.1,211.79,212.1,5967.0,210.3453,210.4345,210.127,210.4345,5967.0
2025-04-11 14:50:00,212.11,212.57,211.9,212.32,4224.0,210.4445,210.9009,210.2361,210.6528,4224.0
2025-04-11 14:55:00,212.5,212.5,212.04,212.08,7570.0,210.8314,210.8314,210.375,210.4147,7570.0
2025-04-11 15:00:00,212.09,212.82,212.08,212.69,8853.0,210.4246,211.1489,210.4147,211.0199,8853.0
2025-04-11 15:05:00,212.63,213.0,212.43,212.95,15723.0,210.9604,211.3275,210.762,211.2779,15723.0
2025-04-11 15:10:00,212.9,213.27,212.81,213.0,12022.0,211.2283,211.5954,211.139,211.3275,12022.0
2025-04-11 15:15:00,213.02,213.03,212.43,212.96,10456.0,211.3473,211.3572,210.762,211.2878,10456.0
2025-04-11 15:20:00,212.81,213.33,212.77,212.97,8167.0,211.139,211.6549,211.0993,211.2977,8167.0
2025-04-11 15:25:00,212.88,213.5,212.88,213.39,21587.0,211.2084,211.8236,211.2084,211.7144,21587.0
2025-04-11 15:30:00,213.36,213.36,212.83,213.3,9577.0,211.6847,211.6847,211.1588,211.6251,9577.0
2025-04-11 15:35:00,213.1,213.25,212.8,213.2,9588.0,211.4267,211.5755,211.1291,211.5259,9588.0
2025-04-11 15:40:00,213.22,213.4,212.87,213.02,16091.0,211.5458,211.7243,211.1985,211.3473,16091.0
2025-04-11 15:45:00,212.97,213.47,212.76,213.42,21155.0,211.2977,211.7938,211.0894,211.7442,21155.0
2025-04-11 15:50:00,213.43,213.67,213.09,213.4,30470.0,211.7541,211.9922,211.4168,211.7243,30470.0
2025-04-11 15:55:00,213.4,213.75,212.95,213.13,129257.0,211.7243,212.0716,211.2779,211.4565,129257.0
2025-04-14 09:30:00,213.0,213.39,211.15,213.02,32753.0,211.3275,211.7144,209.492,211.3473,32753.0
2025-04-14 09:35:00,213.42,214.53,213.32,213.37,11752.0,211.7442,212.8455,211.645,211.6946,11752.0
2025-04-14 09:40:00,213.66,215.37,213.66,214.88,12211.0,211.9823,213.6789,211.9823,213.1927,12211.0
2025-04-14 09:45:00,215.02,215.2,214.32,214.59,11529.0,213.3316,213.5102,212.6371,212.905,11529.0
2025-04-14 09:50:00,214.8,215.2,214.64,214.69,8393.0,213.1133,213.5102,212.9546,213.0042,8393.0
2025-04-14 09:55:00,214.72,214.87,214.28,214.54,23260.0,213.034,213.1828,212.5974,212.8554,23260.0
2025-04-14 10:00:00,214.54,215.54,214.36,215.23,31790.0,212.8554,213.8475,212.6768,213.54,31790.0
2025-04-14 10:05:00,215.28,215.59,215.04,215.24,8690.0,213.5896,213.8971,213.3515,213.5499,8690.0
2025-04-14 10:10:00,215.32,215.6,215.13,215.31,16949.0,213.6293,213.9071,213.4408,213.6193,16949.0
2025-04-14 10:15:00,215.31,215.31,214.49,214.63,5620.0,213.6193,213.6193,212.8058,212.9447,5620.0
2025-04-14 10:20:00,214.63,215.29,214.45,214.71,9531.0,212.9447,213.5995,212.7661,213.0241,9531.0
2025-04-14 10:25:00,214.72,215.23,214.71,215.03,3277.0,213.034,213.54,213.0241,213.3415,3277.0
2025-04-14 10:30:00,215.13,215.56,215.03,215.17,13003.0,213.4408,213.8674,213.3415,213.4804,13003.0
2025-04-14 10:35:00,215.04,215.23,214.63,214.89,11085.0,213.3515,213.54,212.9447,213.2026,11085.0
2025-04-14 10:40:00,214.88,215.38,214.86,215.17,9209.0,213.1927,213.6888,213.1729,213.4804,9209.0
2025-04-14 10:45:00,215.1,215.46,214.95,215.38,17062.0,213.411,213.7682,213.2622,213.6888,17062.0
2025-04-14 10:50:00,215.4,215.74,215.28,215.47,15850.0,213.7086,214.046,213.5896,213.7781,15850.0
2025-04-14 10:55:00,215.57,215.82,215.3,215.37,27445.0,213.8773,214.1253,213.6094,213.6789,27445.0
2025-04-14 11:00:00,215.53,216.48,215.53,216.05,13523.0,213.8376,214.7802,213.8376,214.3535,13523.0
2025-04-14 11:05:00,216.17,216.41,216.03,216.27,11529.0,214.4726,214.7107,214.3337,214.5718,11529.0
2025-04-14 11:10:00,216.27,217.08,216.26,216.55,5191.0,214.5718,215.3754,214.5619,214.8496,5191.0
2025-04-14 11:15:00,216.56,217.02,216.52,216.52,8455.0,214.8595,215.3159,214.8198,214.8198,8455.0
2025-04-14 11:20:00,216.48,216.88,216.4,216.46,28467.0,214.7802,215.177,214.7008,214.7603,28467.0
2025-04-14 11:25:00,216.42,216.64,216.04,216.46,21190.0,214.7206,214.9389,214.3436,214.7603,21190.0
2025-04-14 11:30:00,216.46,216.99,216.43,216.88,8672.0,214.7603,215.2862,214.7305,215.177,8672.0
2025-04-14 11:35:00,216.88,217.07,216.71,216.77,10064.0,215.177,215.3655,215.0084,215.0679,10064.0
2025-04-14 11:40:00,216.68,216.68,216.22,216.43,6966.0,214.9786,214.9786,214.5222,214.7305,6966.0
2025-04-14 11:45:00,216.26,216.26,216.02,216.2,6704.0,214.5619,214.5619,214.3238,214.5024,6704.0
2025-04-14 11:50:00,216.2,216.43,216.02,216.33,7364.0,214.5024,214.7305,214.3238,214.6313,7364.0
2025-04-14 11:55:00,216.38,216.75,216.37,216.51,5235.0,214.6809,215.048,214.671,214.8099,5235.0
2025-04-14 12:00:00,216.34,216.65,216.31,216.58,6733.0,214.6413,214.9488,214.6115,214.8794,6733.0
2025-04-14 12:05:00,216.58,216.58,216.14,216.49,10013.0,214.8794,214.8794,214.4428,214.7901,10013.0
2025-04-14 12:10:00,216.4,216.98,216.28,216.98,9028.0,214.7008,215.2762,214.5817,215.2762,9028.0
2025-04-14 12:15:00,216.89,217.28,216.68,217.28,12464.0,215.1869,215.5739,214.9786,215.5739,12464.0
2025-04-14 12:20:00,217.33,217.45,216.95,217.0,7798.0,215.6235,215.7425,215.2465,215.2961,7798.0
2025-04-14 12:25:00,217.01,217.2,216.8,217.06,13669.0,215.306,215.4945,215.0976,215.3556,13669.0
2025-04-14 12:30:00,217.03,217.25,216.86,217.22,7763.0,215.3258,215.5441,215.1572,215.5143,7763.0
2025-04-14 12:35:00,217.08,217.21,216.87,216.94,3329.0,215.3754,215.5044,215.1671,215.2365,3329.0
2025-04-14 12:40:00,216.94,217.24,216.93,217.2,4356.0,215.2365,215.5342,215.2266,215.4945,4356.0
2025-04-14 12:45:00,217.2,217.34,217.07,217.3,9814.0,215.4945,215.6334,215.3655,215.5937,9814.0
2025-04-14 12:50:00,217.21,217.21,216.93,217.08,13070.0,215.5044,215.5044,215.2266,215.3754,13070.0
2025-04-14 12:55:00,217.21,217.26,217.03,217.22,3613.0,215.5044,215.554,215.3258,215.5143,3613.0
2025-04-14 13:00:00,217.22,218.13,216.83,217.03,14151.0,215.5143,216.4172,215.1274,215.3258,14151.0
2025-04-14 13:05:00,217.06,217.12,216.79,216.98,4473.0,215.3556,215.4151,215.0877,215.2762,4473.0
2025-04-14 13:10:00,216.96,217.34,216.77,217.21,6912.0,215.2564,215.6334,215.0679,215.5044,6912.0
2025-04-14 13:15:00,217.07,217.08,216.82,217.06,2462.0,215.3655,215.3754,215.1175,215.3556,2462.0
2025-04-14 13:20:00,217.02,217.25,216.98,217.18,3163.0,215.3159,215.5441,215.2762,215.4747,3163.0
2025-04-14 13:25:00,217.18,217.4,217.17,217.4,4371.0,215.4747,215.6929,215.4647,215.6929,4371.0
2025-04-14 13:30:00,217.48,217.6,217.23,217.57,8512.0,215.7723,215.8914,215.5243,215.8616,8512.0
2025-04-14 13:35:00,217.53,217.8,217.53,217.53,4484.0,215.8219,216.0898,215.8219,215.8219,4484.0
2025-04-14 13:40:00,217.61,217.88,217.58,217.59,3683.0,215.9013,216.1692,215.8715,215.8814,3683.0
2025-04-14 13:45:00,217.71,217.84,217.53,217.84,1819.0,216.0005,216.1295,215.8219,216.1295,1819.0
2025-04-14 13:50:00,217.84,218.02,217.72,217.85,10095.0,216.1295,216.3081,216.0104,216.1394,10095.0
2025-04-14 13:55:00,217.91,217.91,217.76,217.91,3152.0,216.1989,216.1989,216.0501,216.1989,3152.0
2025-04-14 14:00:00,217.87,218.02,217.86,217.99,3061.0,216.1592,216.3081,216.1493,216.2783,3061.0
2025-04-14 14:05:00,218.0,218.08,217.92,218.08,3700.0,216.2882,216.3676,216.2088,216.3676,3700.0
2025-04-14 14:10:00,218.03,218.2,217.95,218.06,7694.0,216.318,216.4867,216.2386,216.3478,7694.0
2025-04-14 14:15:00,218.03,218.13,217.76,217.81,3896.0,216.318,216.4172,216.0501,216.0997,3896.0
2025-04-14 14:20:00,217.83,218.03,217.82,217.97,3452.0,216.1196,216.318,216.1096,216.2585,3452.0
2025-04-14 14:25:00,217.91,218.17,217.83,218.09,2595.0,216.1989,216.4569,216.1196,216.3775,2595.0
2025-04-14 14:30:00,217.97,218.28,217.93,218.18,3573.0,216.2585,216.566,216.2188,216.4668,3573.0
2025-04-14 14:35:00,218.27,218.28,218.04,218.1,4506.0,216.5561,216.566,216.3279,216.3874,4506.0
2025-04-14 14:40:00,218.0,218.23,217.89,218.23,5781.0,216.2882,216.5164,216.1791,216.5164,5781.0
2025-04-14 14:45:00,218.05,218.4,218.05,218.33,10589.0,216.3378,216.6851,216.3378,216.6156,10589.0
2025-04-14 14:50:00,218.32,218.4,218.06,218.32,6958.0,216.6057,216.6851,216.3478,216.6057,6958.0
2025-04-14 14:55:00,218.33,218.39,217.83,217.84,34106.0,216.6156,216.6752,216.1196,216.1295,34106.0
2025-04-14 15:00:00,217.88,218.09,217.83,217.99,19608.0,216.1692,216.3775,216.1196,216.2783,19608.0
2025-04-14 15:05:00,217.84,218.29,217.84,218.23,11312.0,216.1295,216.5759,216.1295,216.5164,11312.0
2025-04-14 15:10:00,218.23,218.51,218.09,218.41,9075.0,216.5164,216.7942,216.3775,216.695,9075.0
2025-04-14 15:15:00,218.38,218.83,218.33,218.39,28639.0,216.6652,217.1117,216.6156,216.6752,28639.0
2025-04-14 15:20:00,218.44,218.69,218.41,218.61,8925.0,216.7248,216.9728,216.695,216.8934,8925.0
2025-04-14 15:25:00,218.53,218.65,217.7,217.7,17063.0,216.8141,216.9331,215.9906,215.9906,17063.0
2025-04-14 15:30:00,217.77,217.88,217.44,217.7,33734.0,216.06,216.1692,215.7326,215.9906,33734.0
2025-04-14 15:35:00,217.69,218.18,217.6,217.87,16955.0,215.9807,216.4668,215.8914,216.1592,16955.0
2025-04-14 15:40:00,217.95,218.44,217.92,218.19,16684.0,216.2386,216.7248,216.2088,216.4767,16684.0
2025-04-14 15:45:00,218.19,218.45,217.83,218.02,21563.0,216.4767,216.7347,216.1196,216.3081,21563.0
2025-04-14 15:50:00,217.75,218.3,217.55,218.01,53946.0,216.0402,216.5859,215.8418,216.2981,53946.0
2025-04-14 15:55:00,217.87,218.05,217.54,217.84,80916.0,216.1592,216.3378,215.8318,216.1295,80916.0
2025-04-15 09:30:00,219.28,219.83,216.02,217.28,64717.0,217.5582,218.1039,214.3238,215.5739,64717.0
2025-04-15 09:35:00,217.24,218.85,216.81,218.85,25051.0,215.5342,217.1315,215.1076,217.1315,25051.0
2025-04-15 09:40:00,218.58,218.94,218.25,218.37,39876.0,216.8637,217.2208,216.5363,216.6553,39876.0
2025-04-15 09:45:00,218.37,218.69,218.21,218.22,32565.0,216.6553,216.9728,216.4966,216.5065,32565.0
2025-04-15 09:50:00,218.42,218.85,218.16,218.8,22191.0,216.7049,217.1315,216.447,217.0819,22191.0
2025-04-15 09:55:00,218.76,219.12,218.62,218.66,36155.0,217.0423,217.3994,216.9034,216.943,36155.0
2025-04-15 10:00:00,218.66,219.49,218.65,219.2,17137.0,216.943,217.7665,216.9331,217.4788,17137.0
2025-04-15 10:05:00,219.37,219.73,218.86,218.87,16589.0,217.6475,218.0046,217.1415,217.1514,16589.0
2025-04-15 10:10:00,219.03,219.77,219.03,219.69,51210.0,217.3101,218.0443,217.3101,217.965,51210.0
2025-04-15 10:15:00,219.78,219.94,219.19,219.28,84440.0,218.0542,218.213,217.4689,217.5582,84440.0
2025-04-15 10:20:00,219.12,220.3,218.76,220.22,26995.0,217.3994,218.5702,217.0423,218.4908,26995.0
2025-04-15 10:25:00,220.2,220.82,219.99,220.51,49868.0,218.4709,219.0861,218.2626,218.7785,49868.0
2025-04-15 10:30:00,220.51,220.6,220.25,220.35,33614.0,218.7785,218.8678,218.5206,218.6198,33614.0
2025-04-15 10:35:00,220.31,220.42,219.91,220.22,26476.0,218.5801,218.6892,218.1832,218.4908,26476.0
2025-04-15 10:40:00,220.23,220.5,219.98,220.33,27794.0,218.5007,218.7686,218.2527,218.5999,27794.0
2025-04-15 10:45:00,220.4,220.54,219.87,220.0,27092.0,218.6694,218.8083,218.1435,218.2725,27092.0
2025-04-15 10:50:00,220.02,220.19,219.65,220.08,24255.0,218.2924,218.461,217.9253,218.3519,24255.0
2025-04-15 10:55:00,220.07,220.13,219.95,220.04,31978.0,218.342,218.4015,218.2229,218.3122,31978.0
2025-04-15 11:00:00,220.0,220.23,219.94,220.11,46826.0,218.2725,218.5007,218.213,218.3817,46826.0
2025-04-15 11:05:00,220.03,220.04,219.77,220.04,6370.0,218.3023,218.3122,218.0443,218.3122,6370.0
2025-04-15 11:10:00,219.99,220.13,219.74,220.11,13091.0,218.2626,218.4015,218.0146,218.3817,13091.0
2025-04-15 11:15:00,220.12,220.5,220.11,220.5,91046.0,218.3916,218.7686,218.3817,218.7686,91046.0
2025-04-15 11:20:00,220.5,220.5,220.18,220.3,26968.0,218.7686,218.7686,218.4511,218.5702,26968.0
2025-04-15 11:25:00,220.31,220.39,220.1,220.18,13978.0,218.5801,218.6595,218.3717,218.4511,13978.0
2025-04-15 11:30:00,220.15,220.32,220.0,220.01,14160.0,218.4213,218.59,218.2725,218.2824,14160.0
2025-04-15 11:35:00,220.01,220.15,219.88,220.0,27240.0,218.2824,218.4213,218.1535,218.2725,27240.0
2025-04-15 11:40:00,220.0,220.44,219.77,220.25,45413.0,218.2725,218.7091,218.0443,218.5206,45413.0
2025-04-15 11:45:00,220.25,220.3,219.57,219.76,22671.0,218.5206,218.5702,217.8459,218.0344,22671.0
2025-04-15 11:50:00,219.81,220.0,219.57,219.97,19843.0,218.084,218.2725,217.8459,218.2428,19843.0
2025-04-15 11:55:00,219.95,220.26,219.9,220.13,31388.0,218.2229,218.5305,218.1733,218.4015,31388.0
2025-04-15 12:00:00,220.13,220.39,219.96,220.04,31594.0,218.4015,218.6595,218.2328,218.3122,31594.0
2025-04-15 12:05:00,219.87,219.87,219.24,219.43,10150.0,218.1435,218.1435,217.5185,217.707,10150.0
2025-04-15 12:10:00,219.44,219.85,219.33,219.83,4096.0,217.7169,218.1237,217.6078,218.1039,4096.0
2025-04-15 12:15:00,219.83,219.98,219.74,219.89,9401.0,218.1039,218.2527,218.0146,218.1634,9401.0
2025-04-15 12:20:00,219.86,220.05,219.73,219.94,11624.0,218.1336,218.3221,218.0046,218.213,11624.0
2025-04-15 12:25:00,220.03,220.03,219.8,220.01,14284.0,218.3023,218.3023,218.0741,218.2824,14284.0
2025-04-15 12:30:00,220.03,220.17,219.96,219.97,18077.0,218.3023,218.4412,218.2328,218.2428,18077.0
2025-04-15 12:35:00,219.89,220.06,219.85,219.87,6413.0,218.1634,218.332,218.1237,218.1435,6413.0
2025-04-15 12:40:00,219.81,219.82,219.47,219.81,14179.0,218.084,218.0939,217.7467,218.084,14179.0
2025-04-15 12:45:00,219.81,220.21,219.79,219.87,16558.0,218.084,218.4809,218.0642,218.1435,16558.0
2025-04-15 12:50:00,219.81,220.07,219.77,219.97,25597.0,218.084,218.342,218.0443,218.2428,25597.0
2025-04-15 12:55:00,219.99,220.07,219.87,220.03,10551.0,218.2626,218.342,218.1435,218.3023,10551.0
2025-04-15 13:00:00,220.0,220.11,219.95,220.03,10237.0,218.2725,218.3817,218.2229,218.3023,10237.0
2025-04-15 13:05:00,220.03,220.06,219.9,220.05,9402.0,218.3023,218.332,218.1733,218.3221,9402.0
2025-04-15 13:10:00,220.0,220.15,219.93,219.95,15156.0,218.2725,218.4213,218.2031,218.2229,15156.0
2025-04-15 13:15:00,219.96,220.21,219.94,219.97,13071.0,218.2328,218.4809,218.213,218.2428,13071.0
2025-04-15 13:20:00,219.94,220.0,219.78,220.0,25519.0,218.213,218.2725,218.0542,218.2725,25519.0
2025-04-15 13:25:00,220.0,220.2,219.9,219.96,13040.0,218.2725,218.4709,218.1733,218.2328,13040.0
2025-04-15 13:30:00,220.02,220.24,219.96,220.05,20307.0,218.2924,218.5106,218.2328,218.3221,20307.0
2025-04-15 13:35:00,219.96,220.13,219.89,220.0,2836.0,218.2328,218.4015,218.1634,218.2725,2836.0
2025-04-15 13:40:00,220.0,220.1,219.83,219.95,4426.0,218.2725,218.3717,218.1039,218.2229,4426.0
2025-04-15 13:45:00,219.83,219.96,219.63,219.79,16945.0,218.1039,218.2328,217.9054,218.0642,16945.0
2025-04-15 13:50:00,219.72,219.73,219.37,219.37,8027.0,217.9947,218.0046,217.6475,217.6475,8027.0
2025-04-15 13:55:00,219.39,219.51,219.26,219.41,15884.0,217.6673,217.7864,217.5383,217.6872,15884.0
2025-04-15 14:00:00,219.47,219.64,219.42,219.57,25315.0,217.7467,217.9153,217.6971,217.8459,25315.0
2025-04-15 14:05:00,219.54,219.54,219.26,219.36,6562.0,217.8161,217.8161,217.5383,217.6375,6562.0
2025-04-15 14:10:00,219.36,219.43,219.25,219.37,5846.0,217.6375,217.707,217.5284,217.6475,5846.0
2025-04-15 14:15:00,219.33,219.34,219.15,219.3,10888.0,217.6078,217.6177,217.4292,217.578,10888.0
2025-04-15 14:20:00,219.34,219.34,219.09,219.14,9125.0,217.6177,217.6177,217.3697,217.4193,9125.0
2025-04-15 14:25:00,219.14,219.21,218.79,218.99,10066.0,217.4193,217.4887,217.072,217.2704,10066.0
2025-04-15 14:30:00,218.99,219.11,218.94,219.06,25267.0,217.2704,217.3895,217.2208,217.3399,25267.0
2025-04-15 14:35:00,219.1,219.14,218.94,219.05,10121.0,217.3796,217.4193,217.2208,217.33,10121.0
2025-04-15 14:40:00,219.05,219.05,218.84,219.01,18187.0,217.33,217.33,217.1216,217.2903,18187.0
2025-04-15 14:45:00,219.0,219.28,218.99,219.2,8239.0,217.2804,217.5582,217.2704,217.4788,8239.0
2025-04-15 14:50:00,219.2,219.44,219.0,219.11,9080.0,217.4788,217.7169,217.2804,217.3895,9080.0
2025-04-15 14:55:00,219.1,219.13,218.91,219.13,10231.0,217.3796,217.4093,217.1911,217.4093,10231.0
2025-04-15 15:00:00,219.04,219.17,218.81,218.93,14582.0,217.3201,217.449,217.0919,217.2109,14582.0
2025-04-15 15:05:00,218.93,218.93,218.7,218.78,27693.0,217.2109,217.2109,216.9827,217.0621,27693.0
2025-04-15 15:10:00,218.78,218.97,218.69,218.76,26977.0,217.0621,217.2506,216.9728,217.0423,26977.0
2025-04-15 15:15:00,218.78,219.02,218.72,218.77,48369.0,217.0621,217.3002,217.0026,217.0522,48369.0
2025-04-15 15:20:00,218.82,219.01,218.66,218.72,31082.0,217.1018,217.2903,216.943,217.0026,31082.0
2025-04-15 15:25:00,218.72,218.97,218.71,218.9,23221.0,217.0026,217.2506,216.9926,217.1812,23221.0
2025-04-15 15:30:00,218.86,218.89,218.34,218.36,27573.0,217.1415,217.1712,216.6256,216.6454,27573.0
2025-04-15 15:35:00,218.33,218.33,217.92,218.02,49728.0,216.6156,216.6156,216.2088,216.3081,49728.0
2025-04-15 15:40:00,218.03,218.51,217.91,218.25,56577.0,216.318,216.7942,216.1989,216.5363,56577.0
2025-04-15 15:45:00,218.27,218.3,217.73,218.03,89956.0,216.5561,216.5859,216.0203,216.318,89956.0
2025-04-15 15:50:00,218.06,218.22,217.84,217.9,59969.0,216.3478,216.5065,216.1295,216.189,59969.0
2025-04-15 15:55:00,217.9,218.08,217.64,218.05,169317.0,216.189,216.3676,215.931,216.3378,169317.0
2025-04-16 09:30:00,220.3,220.54,217.87,218.64,38656.0,218.5702,218.8083,216.1592,216.9232,38656.0
2025-04-16 09:35:00,218.29,218.65,217.17,218.11,15470.0,216.5759,216.9331,215.4647,216.3974,15470.0
2025-04-16 09:40:00,218.03,218.8,217.79,218.59,10846.0,216.318,217.0819,216.0799,216.8736,10846.0
2025-04-16 09:45:00,218.59,218.68,218.21,218.23,6296.0,216.8736,216.9629,216.4966,216.5164,6296.0
2025-04-16 09:50:00,218.18,218.48,217.84,218.2,16495.0,216.4668,216.7645,216.1295,216.4867,16495.0
2025-04-16 09:55:00,218.2,218.51,218.01,218.23,61055.0,216.4867,216.7942,216.2981,216.5164,61055.0
2025-04-16 10:00:00,218.44,218.63,218.0,218.15,37397.0,216.7248,216.9133,216.2882,216.437,37397.0
2025-04-16 10:05:00,217.93,218.37,217.69,218.05,25186.0,216.2188,216.6553,215.9807,216.3378,25186.0
2025-04-16 10:10:00,218.05,218.37,217.86,218.36,21028.0,216.3378,216.6553,216.1493,216.6454,21028.0
2025-04-16 10:15:00,218.36,218.39,218.0,218.17,21224.0,216.6454,216.6752,216.2882,216.4569,21224.0
2025-04-16 10:20:00,218.17,218.25,218.0,218.23,31107.0,216.4569,216.5363,216.2882,216.5164,31107.0
2025-04-16 10:25:00,218.21,218.99,218.2,218.8,8354.0,216.4966,217.2704,216.4867,217.0819,8354.0
2025-04-16 10:30:00,219.03,219.49,218.92,219.25,18224.0,217.3101,217.7665,217.201,217.5284,18224.0
2025-04-16 10:35:00,219.27,219.58,218.89,219.57,10309.0,217.5482,217.8558,217.1712,217.8459,10309.0
2025-04-16 10:40:00,219.55,219.83,219.3,219.5,16551.0,217.8261,218.1039,217.578,217.7764,16551.0
2025-04-16 10:45:00,219.63,219.88,219.32,219.86,11667.0,217.9054,218.1535,217.5979,218.1336,11667.0
2025-04-16 10:50:00,219.93,220.0,219.21,219.21,18346.0,218.2031,218.2725,217.4887,217.4887,18346.0
2025-04-16 10:55:00,219.16,219.32,219.1,219.2,19528.0,217.4391,217.5979,217.3796,217.4788,19528.0
2025-04-16 11:00:00,219.31,219.6,219.13,219.46,22274.0,217.5879,217.8757,217.4093,217.7368,22274.0
2025-04-16 11:05:00,219.47,219.9,219.32,219.85,17785.0,217.7467,218.1733,217.5979,218.1237,17785.0
2025-04-16 11:10:00,219.81,220.08,219.73,219.97,7326.0,218.084,218.3519,218.0046,218.2428,7326.0
2025-04-16 11:15:00,219.97,220.07,219.82,219.83,12393.0,218.2428,218.342,218.0939,218.1039,12393.0
2025-04-16 11:20:00,219.83,220.14,219.7,220.14,12897.0,218.1039,218.4114,217.9749,218.4114,12897.0
2025-04-16 11:25:00,220.21,220.32,219.82,220.19,13002.0,218.4809,218.59,218.0939,218.461,13002.0
2025-04-16 11:30:00,220.16,220.2,219.84,219.84,9891.0,218.4313,218.4709,218.1138,218.1138,9891.0
2025-04-16 11:35:00,219.83,219.97,219.67,219.87,9275.0,218.1039,218.2428,217.9451,218.1435,9275.0
2025-04-16 11:40:00,219.94,220.04,219.78,219.89,14832.0,218.213,218.3122,218.0542,218.1634,14832.0
2025-04-16 11:45:00,219.89,220.16,219.84,220.16,10512.0,218.1634,218.4313,218.1138,218.4313,10512.0
2025-04-16 11:50:00,220.17,220.24,219.82,220.16,16292.0,218.4412,218.5106,218.0939,218.4313,16292.0
2025-04-16 11:55:00,220.13,220.38,219.85,220.04,12105.0,218.4015,218.6495,218.1237,218.3122,12105.0
2025-04-16 12:00:00,220.04,220.08,219.61,219.81,7987.0,218.3122,218.3519,217.8856,218.084,7987.0
2025-04-16 12:05:00,219.72,219.99,219.47,219.57,64327.0,217.9947,218.2626,217.7467,217.8459,64327.0
2025-04-16 12:10:00,219.53,219.96,219.49,219.91,21136.0,217.8062,218.2328,217.7665,218.1832,21136.0
2025-04-16 12:15:00,219.78,219.96,219.52,219.96,42018.0,218.0542,218.2328,217.7963,218.2328,42018.0
2025-04-16 12:20:00,219.96,220.03,219.75,219.89,11140.0,218.2328,218.3023,218.0245,218.1634,11140.0
2025-04-16 12:25:00,219.88,220.17,219.66,219.66,55492.0,218.1535,218.4412,217.9352,217.9352,55492.0
2025-04-16 12:30:00,219.76,219.99,219.75,219.99,5840.0,218.0344,218.2626,218.0245,218.2626,5840.0
2025-04-16 12:35:00,219.99,219.99,219.74,219.89,76376.0,218.2626,218.2626,218.0146,218.1634,76376.0
2025-04-16 12:40:00,219.89,220.08,219.83,219.86,70157.0,218.1634,218.3519,218.1039,218.1336,70157.0
2025-04-16 12:45:00,219.9,220.06,219.8,219.97,41091.0,218.1733,218.332,218.0741,218.2428,41091.0
2025-04-16 12:50:00,219.93,220.21,219.8,219.92,23630.0,218.2031,218.4809,218.0741,218.1931,23630.0
2025-04-16 12:55:00,219.92,220.04,219.78,220.0,11674.0,218.1931,218.3122,218.0542,218.2725,11674.0
2025-04-16 13:00:00,219.96,220.06,219.69,219.69,7206.0,218.2328,218.332,217.965,217.965,7206.0
2025-04-16 13:05:00,219.67,219.77,219.59,219.66,3560.0,217.9451,218.0443,217.8657,217.9352,3560.0
2025-04-16 13:10:00,219.66,220.04,219.64,219.94,8981.0,217.9352,218.3122,217.9153,218.213,8981.0
2025-04-16 13:15:00,219.98,220.13,219.88,220.13,6135.0,218.2527,218.4015,218.1535,218.4015,6135.0
2025-04-16 13:20:00,220.07,220.13,219.65,219.73,7081.0,218.342,218.4015,217.9253,218.0046,7081.0
2025-04-16 13:25:00,219.73,219.83,219.64,219.8,16321.0,218.0046,218.1039,217.9153,218.0741,16321.0
2025-04-16 13:30:00,219.84,219.88,219.01,219.32,12792.0,218.1138,218.1535,217.2903,217.5979,12792.0
2025-04-16 13:35:00,219.31,219.44,219.06,219.11,5036.0,217.5879,217.7169,217.3399,217.3895,5036.0
2025-04-16 13:40:00,219.08,219.16,218.81,219.03,9263.0,217.3597,217.4391,217.0919,217.3101,9263.0
2025-04-16 13:45:00,219.03,219.03,218.57,218.71,13276.0,217.3101,217.3101,216.8537,216.9926,13276.0
2025-04-16 13:50:00,218.57,218.93,218.35,218.68,14427.0,216.8537,217.2109,216.6355,216.9629,14427.0
2025-04-16 13:55:00,218.73,218.73,217.87,217.91,46202.0,217.0125,217.0125,216.1592,216.1989,46202.0
2025-04-16 14:00:00,217.93,218.31,217.88,218.11,75774.0,216.2188,216.5958,216.1692,216.3974,75774.0
2025-04-16 14:05:00,218.2,218.29,217.88,218.2,53621.0,216.4867,216.5759,216.1692,216.4867,53621.0
2025-04-16 14:10:00,218.26,218.61,218.11,218.61,43655.0,216.5462,216.8934,216.3974,216.8934,43655.0
2025-04-16 14:15:00,218.61,218.84,218.57,218.7,16446.0,216.8934,217.1216,216.8537,216.9827,16446.0
2025-04-16 14:20:00,218.7,218.7,218.06,218.27,28180.0,216.9827,216.9827,216.3478,216.5561,28180.0
2025-04-16 14:25:00,218.17,218.17,217.85,217.94,6057.0,216.4569,216.4569,216.1394,216.2287,6057.0
2025-04-16 14:30:00,217.94,218.03,217.72,217.77,4727.0,216.2287,216.318,216.0104,216.06,4727.0
2025-04-16 14:35:00,217.74,217.8,217.61,217.69,11758.0,216.0303,216.0898,215.9013,215.9807,11758.0
2025-04-16 14:40:00,217.72,217.79,217.45,217.61,10909.0,216.0104,216.0799,215.7425,215.9013,10909.0
2025-04-16 14:45:00,217.64,217.96,217.64,217.9,10008.0,215.931,216.2485,215.931,216.189,10008.0
2025-04-16 14:50:00,217.91,217.98,217.6,217.61,16753.0,216.1989,216.2684,215.8914,215.9013,16753.0
2025-04-16 14:55:00,217.61,217.86,217.54,217.65,17354.0,215.9013,216.1493,215.8318,215.941,17354.0
2025-04-16 15:00:00,217.69,217.87,217.62,217.75,10275.0,215.9807,216.1592,215.9112,216.0402,10275.0
2025-04-16 15:05:00,217.84,217.96,217.74,217.78,10957.0,216.1295,216.2485,216.0303,216.0699,10957.0
2025-04-16 15:10:00,217.78,218.0,217.66,217.84,27845.0,216.0699,216.2882,215.9509,216.1295,27845.0
2025-04-16 15:15:00,217.66,217.75,217.4,217.43,28940.0,215.9509,216.0402,215.6929,215.7227,28940.0
2025-04-16 15:20:00,217.42,217.47,217.1,217.1,24689.0,215.7128,215.7624,215.3953,215.3953,24689.0
2025-04-16 15:25:00,217.11,217.24,216.95,216.95,64639.0,215.4052,215.5342,215.2465,215.2465,64639.0
2025-04-16 15:30:00,217.05,217.24,216.73,216.78,47595.0,215.3457,215.5342,215.0282,215.0778,47595.0
2025-04-16 15:35:00,216.69,217.06,216.51,216.95,14821.0,214.9885,215.3556,214.8099,215.2465,14821.0
2025-04-16 15:40:00,217.0,217.16,216.86,216.99,63697.0,215.2961,215.4548,215.1572,215.2862,63697.0
2025-04-16 15:45:00,216.95,216.99,216.53,216.91,19374.0,215.2465,215.2862,214.8298,215.2068,19374.0
2025-04-16 15:50:00,217.01,218.15,216.63,217.9,61758.0,215.306,216.437,214.929,216.189,61758.0
2025-04-16 15:55:00,217.85,218.49,217.53,217.99,176917.0,216.1394,216.7744,215.8219,216.2783,176917.0
2025-04-17 09:30:00,218.94,220.55,218.26,220.55,109109.0,217.2208,218.8182,216.5462,218.8182,109109.0
2025-04-17 09:35:00,220.53,220.95,219.23,219.76,6094.0,218.7984,219.2151,217.5086,218.0344,6094.0
2025-04-17 09:40:00,220.21,220.65,220.21,220.65,927.0,218.4809,218.9174,218.4809,218.9174,927.0
2025-04-17 09:45:00,221.25,221.25,220.25,220.49,2908.0,219.5127,219.5127,218.5206,218.7587,2908.0
2025-04-17 09:50:00,220.48,221.79,220.48,221.44,6195.0,218.7487,220.0485,218.7487,219.7012,6195.0
2025-04-17 09:55:00,221.44,222.27,221.23,222.04,11066.0,219.7012,220.5247,219.4929,220.2965,11066.0
2025-04-17 10:00:00,221.92,222.49,221.9,222.27,6473.0,220.1774,220.743,220.1576,220.5247,6473.0
2025-04-17 10:05:00,222.16,222.54,221.42,221.53,8007.0,220.4156,220.7926,219.6814,219.7905,8007.0
2025-04-17 10:10:00,221.51,221.93,221.51,221.57,6018.0,219.7707,220.1874,219.7707,219.8302,6018.0
2025-04-17 10:15:00,221.63,221.72,221.22,221.24,5997.0,219.8897,219.979,219.4829,219.5028,5997.0
2025-04-17 10:20:00,221.14,221.47,221.1,221.11,6454.0,219.4036,219.731,219.3639,219.3738,6454.0
2025-04-17 10:25:00,221.12,221.36,221.02,221.12,8747.0,219.3837,219.6218,219.2845,219.3837,8747.0
2025-04-17 10:30:00,221.12,221.21,220.83,221.16,12207.0,219.3837,219.473,219.096,219.4234,12207.0
2025-04-17 10:35:00,221.16,221.16,220.55,220.61,8941.0,219.4234,219.4234,218.8182,218.8777,8941.0
2025-04-17 10:40:00,220.67,220.92,220.42,220.92,6990.0,218.9373,219.1853,218.6892,219.1853,6990.0
2025-04-17 10:45:00,220.84,220.98,220.7,220.72,2328.0,219.1059,219.2448,218.967,218.9869,2328.0
2025-04-17 10:50:00,220.73,220.96,220.67,220.89,6069.0,218.9968,219.225,218.9373,219.1555,6069.0
2025-04-17 10:55:00,220.97,221.04,220.66,220.87,12889.0,219.2349,219.3044,218.9273,219.1357,12889.0
2025-04-17 11:00:00,220.79,221.55,220.79,221.21,6101.0,219.0563,219.8103,219.0563,219.473,6101.0
2025-04-17 11:05:00,221.25,221.69,221.23,221.48,8552.0,219.5127,219.9492,219.4929,219.7409,8552.0
2025-04-17 11:10:00,221.44,221.85,221.35,221.84,18778.0,219.7012,220.108,219.6119,220.0981,18778.0
2025-04-17 11:15:00,221.8,221.8,221.55,221.68,34793.0,220.0584,220.0584,219.8103,219.9393,34793.0
2025-04-17 11:20:00,221.78,221.84,221.64,221.73,3157.0,220.0385,220.0981,219.8996,219.9889,3157.0
2025-04-17 11:25:00,221.58,221.8,221.45,221.55,10237.0,219.8401,220.0584,219.7111,219.8103,10237.0
2025-04-17 11:30:00,221.59,221.94,221.5,221.78,19734.0,219.85,220.1973,219.7607,220.0385,19734.0
2025-04-17 11:35:00,221.83,222.19,221.61,222.03,19714.0,220.0881,220.4453,219.8699,220.2866,19714.0
2025-04-17 11:40:00,222.16,222.23,221.89,222.06,12904.0,220.4156,220.485,220.1477,220.3163,12904.0
2025-04-17 11:45:00,222.0,222.11,221.82,221.82,18707.0,220.2568,220.3659,220.0782,220.0782,18707.0
2025-04-17 11:50:00,221.7,222.04,221.53,221.83,6872.0,219.9592,220.2965,219.7905,220.0881,6872.0
2025-04-17 11:55:00,221.95,222.1,221.89,221.99,4652.0,220.2072,220.356,220.1477,220.2469,4652.0
2025-04-17 12:00:00,221.99,222.13,221.82,221.92,12315.0,220.2469,220.3858,220.0782,220.1774,12315.0
2025-04-17 12:05:00,221.95,222.39,221.81,222.16,16925.0,220.2072,220.6438,220.0683,220.4156,16925.0
2025-04-17 12:10:00,222.14,222.18,221.66,221.81,6438.0,220.3957,220.4354,219.9195,220.0683,6438.0
2025-04-17 12:15:00,221.81,222.37,221.81,222.31,6282.0,220.0683,220.6239,220.0683,220.5644,6282.0
2025-04-17 12:20:00,222.3,222.55,222.15,222.5,13365.0,220.5545,220.8025,220.4056,220.7529,13365.0
2025-04-17 12:25:00,222.55,222.64,222.42,222.5,1500.0,220.8025,220.8918,220.6735,220.7529,1500.0
2025-04-17 12:30:00,222.54,222.55,222.32,222.4,4632.0,220.7926,220.8025,220.5743,220.6537,4632.0
2025-04-17 12:35:00,222.41,222.41,222.02,222.32,18687.0,220.6636,220.6636,220.2767,220.5743,18687.0
2025-04-17 12:40:00,222.31,222.4,221.98,222.03,7175.0,220.5644,220.6537,220.237,220.2866,7175.0
2025-04-17 12:45:00,222.01,222.19,221.98,222.12,11659.0,220.2667,220.4453,220.237,220.3759,11659.0
2025-04-17 12:50:00,222.24,222.58,222.17,222.58,4235.0,220.4949,220.8323,220.4255,220.8323,4235.0
2025-04-17 12:55:00,222.59,222.83,222.55,222.55,1853.0,220.8422,221.0803,220.8025,220.8025,1853.0
2025-04-17 13:00:00,222.75,222.75,222.09,222.09,3448.0,221.0009,221.0009,220.3461,220.3461,3448.0
2025-04-17 13:05:00,222.23,222.35,222.02,222.35,1533.0,220.485,220.6041,220.2767,220.6041,1533.0
2025-04-17 13:10:00,222.36,222.42,222.22,222.25,20170.0,220.614,220.6735,220.4751,220.5048,20170.0
2025-04-17 13:15:00,222.22,222.37,222.08,222.19,12621.0,220.4751,220.6239,220.3362,220.4453,12621.0
2025-04-17 13:20:00,222.18,222.28,222.08,222.25,10261.0,220.4354,220.5346,220.3362,220.5048,10261.0
2025-04-17 13:25:00,222.21,222.32,222.12,222.21,9467.0,220.4652,220.5743,220.3759,220.4652,9467.0
2025-04-17 13:30:00,222.12,222.3,221.78,222.0,47971.0,220.3759,220.5545,220.0385,220.2568,47971.0
2025-04-17 13:35:00,222.04,222.44,222.04,222.32,7415.0,220.2965,220.6934,220.2965,220.5743,7415.0
2025-04-17 13:40:00,222.32,222.46,221.94,222.11,29377.0,220.5743,220.7132,220.1973,220.3659,29377.0
2025-04-17 13:45:00,222.13,222.8,222.12,222.77,5450.0,220.3858,221.0505,220.3759,221.0208,5450.0
2025-04-17 13:50:00,222.78,223.18,222.51,222.62,61899.0,221.0307,221.4275,220.7628,220.8719,61899.0
2025-04-17 13:55:00,222.63,222.98,222.57,222.57,25643.0,220.8819,221.2291,220.8223,220.8223,25643.0
2025-04-17 14:00:00,222.62,223.27,222.61,223.27,15735.0,220.8719,221.5168,220.862,221.5168,15735.0
2025-04-17 14:05:00,223.27,223.63,223.27,223.49,7940.0,221.5168,221.874,221.5168,221.7351,7940.0
2025-04-17 14:10:00,223.53,223.93,223.3,223.93,22135.0,221.7748,222.1717,221.5466,222.1717,22135.0
2025-04-17 14:15:00,223.89,223.96,223.69,223.96,26611.0,222.132,222.2014,221.9335,222.2014,26611.0
2025-04-17 14:20:00,223.9,224.31,223.88,224.25,22109.0,222.1419,222.5487,222.1221,222.4891,22109.0
2025-04-17 14:25:00,224.36,224.36,223.49,223.49,12424.0,222.5983,222.5983,221.7351,221.7351,12424.0
2025-04-17 14:30:00,223.54,223.92,223.4,223.68,12915.0,221.7847,222.1617,221.6458,221.9236,12915.0
2025-04-17 14:35:00,223.72,224.06,223.72,223.96,25790.0,221.9633,222.3006,221.9633,222.2014,25790.0
2025-04-17 14:40:00,223.87,223.91,223.59,223.64,7379.0,222.1121,222.1518,221.8343,221.8839,7379.0
2025-04-17 14:45:00,223.73,223.81,223.12,223.17,19829.0,221.9732,222.0526,221.368,221.4176,19829.0
2025-04-17 14:50:00,223.09,223.43,222.88,223.16,9040.0,221.3383,221.6756,221.1299,221.4077,9040.0
2025-04-17 14:55:00,223.17,223.32,222.79,222.8,19670.0,221.4176,221.5664,221.0406,221.0505,19670.0
2025-04-17 15:00:00,222.8,223.2,222.45,222.99,55275.0,221.0505,221.4474,220.7033,221.239,55275.0
2025-04-17 15:05:00,223.02,223.02,222.57,222.78,17560.0,221.2688,221.2688,220.8223,221.0307,17560.0
2025-04-17 15:10:00,222.78,222.78,222.33,222.48,12319.0,221.0307,221.0307,220.5842,220.733,12319.0
2025-04-17 15:15:00,222.64,223.0,222.62,222.98,29954.0,220.8918,221.249,220.8719,221.2291,29954.0
2025-04-17 15:20:00,223.08,223.21,222.88,223.2,24561.0,221.3283,221.4573,221.1299,221.4474,24561.0
2025-04-17 15:25:00,223.2,223.25,222.9,223.05,36132.0,221.4474,221.497,221.1497,221.2986,36132.0
2025-04-17 15:30:00,222.96,223.7,222.95,223.64,39936.0,221.2093,221.9435,221.1994,221.8839,39936.0
2025-04-17 15:35:00,223.64,223.68,222.89,223.16,50640.0,221.8839,221.9236,221.1398,221.4077,50640.0
2025-04-17 15:40:00,223.19,223.58,222.92,223.33,31781.0,221.4375,221.8244,221.1696,221.5764,31781.0
2025-04-17 15:45:00,223.43,223.62,223.13,223.31,56350.0,221.6756,221.8641,221.3779,221.5565,56350.0
2025-04-17 15:50:00,223.17,223.39,222.76,223.31,78201.0,221.4176,221.6359,221.0108,221.5565,78201.0
2025-04-17 15:55:00,223.31,223.31,222.65,222.68,131202.0,221.5565,221.5565,220.9017,220.9315,131202.0
2025-04-21 09:30:00,221.33,222.7,220.76,222.7,114097.0,219.5921,220.9513,219.0265,220.9513,114097.0
2025-04-21 09:35:00,222.82,223.03,221.93,222.43,19602.0,221.0704,221.2787,220.1874,220.6834,19602.0
2025-04-21 09:40:00,222.68,223.11,222.38,223.11,9362.0,220.9315,221.3581,220.6338,221.3581,9362.0
2025-04-21 09:45:00,222.88,223.55,222.55,223.33,27519.0,221.1299,221.7946,220.8025,221.5764,27519.0
2025-04-21 09:50:00,223.48,223.48,222.42,222.51,32522.0,221.7252,221.7252,220.6735,220.7628,32522.0
2025-04-21 09:55:00,222.52,223.1,222.2,222.91,17526.0,220.7727,221.3482,220.4552,221.1597,17526.0
2025-04-21 10:00:00,222.85,223.0,222.46,222.83,11738.0,221.1001,221.249,220.7132,221.0803,11738.0
2025-04-21 10:05:00,222.82,223.1,222.27,223.1,5831.0,221.0704,221.3482,220.5247,221.3482,5831.0
2025-04-21 10:10:00,223.1,223.48,222.81,223.32,9185.0,221.3482,221.7252,221.0605,221.5664,9185.0
2025-04-21 10:15:00,223.32,223.42,222.42,222.46,12550.0,221.5664,221.6657,220.6735,220.7132,12550.0
2025-04-21 10:20:00,222.46,222.62,222.38,222.5,8494.0,220.7132,220.8719,220.6338,220.7529,8494.0
2025-04-21 10:25:00,222.5,222.5,221.96,222.22,10357.0,220.7529,220.7529,220.2171,220.4751,10357.0
2025-04-21 10:30:00,222.28,222.59,222.14,222.49,12219.0,220.5346,220.8422,220.3957,220.743,12219.0
2025-04-21 10:35:00,222.31,222.53,222.27,222.31,6831.0,220.5644,220.7827,220.5247,220.5644,6831.0
2025-04-21 10:40:00,222.29,222.4,221.99,221.99,11994.0,220.5445,220.6537,220.2469,220.2469,11994.0
2025-04-21 10:45:00,222.06,222.25,221.87,221.95,7027.0,220.3163,220.5048,220.1278,220.2072,7027.0
2025-04-21 10:50:00,221.69,222.01,221.46,221.46,5000.0,219.9492,220.2667,219.7211,219.7211,5000.0
2025-04-21 10:55:00,221.56,221.57,220.8,221.09,7744.0,219.8203,219.8302,219.0662,219.354,7744.0
2025-04-21 11:00:00,220.94,221.22,220.74,220.74,14067.0,219.2051,219.4829,219.0067,219.0067,14067.0
2025-04-21 11:05:00,220.74,220.97,220.53,220.58,21598.0,219.0067,219.2349,218.7984,218.848,21598.0
2025-04-21 11:10:00,220.58,220.6,220.25,220.39,13576.0,218.848,218.8678,218.5206,218.6595,13576.0
2025-04-21 11:15:00,220.39,220.39,219.73,220.03,12757.0,218.6595,218.6595,218.0046,218.3023,12757.0
2025-04-21 11:20:00,219.97,220.21,219.78,219.98,35375.0,218.2428,218.4809,218.0542,218.2527,35375.0
2025-04-21 11:25:00,219.98,220.25,219.75,219.75,15818.0,218.2527,218.5206,218.0245,218.0245,15818.0
2025-04-21 11:30:00,219.57,219.91,219.0,219.21,11155.0,217.8459,218.1832,217.2804,217.4887,11155.0
2025-04-21 11:35:00,219.18,219.2,218.71,218.94,47587.0,217.459,217.4788,216.9926,217.2208,47587.0
2025-04-21 11:40:00,219.02,219.02,218.73,218.86,4788.0,217.3002,217.3002,217.0125,217.1415,4788.0
2025-04-21 11:45:00,218.91,218.92,218.16,218.44,11193.0,217.1911,217.201,216.447,216.7248,11193.0
2025-04-21 11:50:00,218.52,218.95,218.41,218.8,52299.0,216.8041,217.2308,216.695,217.0819,52299.0
2025-04-21 11:55:00,218.71,218.81,218.08,218.38,12304.0,216.9926,217.0919,216.3676,216.6652,12304.0
2025-04-21 12:00:00,218.36,218.36,217.69,217.69,3280.0,216.6454,216.6454,215.9807,215.9807,3280.0
2025-04-21 12:05:00,217.89,218.26,217.66,218.07,8045.0,216.1791,216.5462,215.9509,216.3577,8045.0
2025-04-21 12:10:00,217.96,218.27,217.79,218.27,7806.0,216.2485,216.5561,216.0799,216.5561,7806.0
2025-04-21 12:15:00,218.15,218.19,217.9,217.97,3861.0,216.437,216.4767,216.189,216.2585,3861.0
2025-04-21 12:20:00,217.97,218.28,217.68,218.24,4440.0,216.2585,216.566,215.9707,216.5263,4440.0
2025-04-21 12:25:00,218.28,218.41,218.14,218.32,2481.0,216.566,216.695,216.4271,216.6057,2481.0
2025-04-21 12:30:00,218.37,218.5,218.33,218.35,3059.0,216.6553,216.7843,216.6156,216.6355,3059.0
2025-04-21 12:35:00,218.46,218.58,218.35,218.57,3377.0,216.7446,216.8637,216.6355,216.8537,3377.0
2025-04-21 12:40:00,218.48,218.49,218.03,218.16,8902.0,216.7645,216.7744,216.318,216.447,8902.0
2025-04-21 12:45:00,218.13,218.33,218.0,218.27,4197.0,216.4172,216.6156,216.2882,216.5561,4197.0
2025-04-21 12:50:00,218.21,218.35,217.85,218.03,3829.0,216.4966,216.6355,216.1394,216.318,3829.0
2025-04-21 12:55:00,217.87,218.02,217.81,217.88,2611.0,216.1592,216.3081,216.0997,216.1692,2611.0
2025-04-21 13:00:00,217.81,217.91,217.35,217.45,5281.0,216.0997,216.1989,215.6433,215.7425,5281.0
2025-04-21 13:05:00,217.27,217.5,217.27,217.3,5292.0,215.564,215.7921,215.564,215.5937,5292.0
2025-04-21 13:10:00,217.3,217.3,216.79,216.88,8048.0,215.5937,215.5937,215.0877,215.177,8048.0
2025-04-21 13:15:00,216.87,217.0,216.65,216.74,10414.0,215.1671,215.2961,214.9488,215.0381,10414.0
2025-04-21 13:20:00,216.74,216.93,216.61,216.7,13956.0,215.0381,215.2266,214.9091,214.9984,13956.0
2025-04-21 13:25:00,216.73,216.76,216.53,216.58,8734.0,215.0282,215.058,214.8298,214.8794,8734.0
2025-04-21 13:30:00,216.59,216.77,216.53,216.6,7868.0,214.8893,215.0679,214.8298,214.8992,7868.0
2025-04-21 13:35:00,216.65,216.82,216.45,216.52,11217.0,214.9488,215.1175,214.7504,214.8198,11217.0
2025-04-21 13:40:00,216.45,216.45,216.07,216.15,2562.0,214.7504,214.7504,214.3734,214.4527,2562.0
2025-04-21 13:45:00,216.18,216.18,215.61,215.68,4632.0,214.4825,214.4825,213.917,213.9864,4632.0
2025-04-21 13:50:00,215.68,216.01,215.68,215.85,6653.0,213.9864,214.3138,213.9864,214.1551,6653.0
2025-04-21 13:55:00,215.77,215.91,215.71,215.86,3483.0,214.0757,214.2146,214.0162,214.165,3483.0
2025-04-21 14:00:00,215.66,215.73,215.6,215.65,4220.0,213.9666,214.036,213.9071,213.9567,4220.0
2025-04-21 14:05:00,215.54,215.59,215.13,215.33,4204.0,213.8475,213.8971,213.4408,213.6392,4204.0
2025-04-21 14:10:00,215.36,215.46,215.33,215.4,4437.0,213.669,213.7682,213.6392,213.7086,4437.0
2025-04-21 14:15:00,215.44,215.82,215.43,215.72,4298.0,213.7483,214.1253,213.7384,214.0261,4298.0
2025-04-21 14:20:00,215.75,215.97,215.74,215.93,3573.0,214.0559,214.2742,214.046,214.2345,3573.0
2025-04-21 14:25:00,215.96,216.04,215.85,215.99,4709.0,214.2642,214.3436,214.1551,214.294,4709.0
2025-04-21 14:30:00,216.0,216.31,216.0,216.26,14171.0,214.3039,214.6115,214.3039,214.5619,14171.0
2025-04-21 14:35:00,216.29,216.46,215.98,216.2,14288.0,214.5916,214.7603,214.2841,214.5024,14288.0
2025-04-21 14:40:00,216.23,216.27,216.05,216.05,15816.0,214.5321,214.5718,214.3535,214.3535,15816.0
2025-04-21 14:45:00,216.06,216.2,215.97,216.18,7629.0,214.3635,214.5024,214.2742,214.4825,7629.0
2025-04-21 14:50:00,216.19,216.2,215.88,215.9,13477.0,214.4924,214.5024,214.1849,214.2047,13477.0
2025-04-21 14:55:00,215.87,216.14,215.84,216.09,6712.0,214.1749,214.4428,214.1452,214.3932,6712.0
2025-04-21 15:00:00,216.1,216.24,215.96,216.05,21018.0,214.4031,214.542,214.2642,214.3535,21018.0
2025-04-21 15:05:00,216.05,216.12,215.8,215.86,9492.0,214.3535,214.423,214.1055,214.165,9492.0
2025-04-21 15:10:00,215.85,216.0,215.82,215.82,20828.0,214.1551,214.3039,214.1253,214.1253,20828.0
2025-04-21 15:15:00,215.92,216.33,215.85,216.26,11830.0,214.2246,214.6313,214.1551,214.5619,11830.0
2025-04-21 15:20:00,216.25,216.6,216.12,216.45,11417.0,214.552,214.8992,214.423,214.7504,11417.0
2025-04-21 15:25:00,216.44,216.66,216.4,216.47,12719.0,214.7405,214.9587,214.7008,214.7702,12719.0
2025-04-21 15:30:00,216.45,216.62,216.27,216.62,14442.0,214.7504,214.9191,214.5718,214.9191,14442.0
2025-04-21 15:35:00,216.7,217.26,215.81,216.92,38024.0,214.9984,215.554,214.1154,215.2167,38024.0
2025-04-21 15:40:00,216.92,217.55,216.92,217.46,28107.0,215.2167,215.8418,215.2167,215.7525,28107.0
2025-04-21 15:45:00,217.43,217.8,217.09,217.69,32389.0,215.7227,216.0898,215.3854,215.9807,32389.0
2025-04-21 15:50:00,217.66,218.22,217.43,217.77,56480.0,215.9509,216.5065,215.7227,216.06,56480.0
2025-04-21 15:55:00,217.9,218.21,217.77,218.03,138658.0,216.189,216.4966,216.06,216.318,138658.0
2025-04-22 09:30:00,219.78,221.77,219.78,220.92,96229.0,218.0542,220.0286,218.0542,219.1853,96229.0
2025-04-22 09:35:00,220.41,220.48,219.37,219.75,21000.0,218.6793,218.7487,217.6475,218.0245,21000.0
2025-04-22 09:40:00,219.68,219.76,218.98,219.0,10926.0,217.955,218.0344,217.2605,217.2804,10926.0
2025-04-22 09:45:00,219.03,219.39,218.36,218.36,22397.0,217.3101,217.6673,216.6454,216.6454,22397.0
2025-04-22 09:50:00,218.25,219.01,217.83,218.9,12886.0,216.5363,217.2903,216.1196,217.1812,12886.0
2025-04-22 09:55:00,219.0,219.5,218.7,218.94,13665.0,217.2804,217.7764,216.9827,217.2208,13665.0
2025-04-22 10:00:00,218.92,219.17,218.57,219.0,10570.0,217.201,217.449,216.8537,217.2804,10570.0
2025-04-22 10:05:00,218.99,219.48,218.75,219.25,8293.0,217.2704,217.7566,217.0323,217.5284,8293.0
2025-04-22 10:10:00,219.36,219.59,219.18,219.42,15777.0,217.6375,217.8657,217.459,217.6971,15777.0
2025-04-22 10:15:00,219.48,220.0,219.47,219.94,28225.0,217.7566,218.2725,217.7467,218.213,28225.0
2025-04-22 10:20:00,220.0,220.09,219.77,219.96,30155.0,218.2725,218.3618,218.0443,218.2328,30155.0
2025-04-22 10:25:00,219.9,220.21,219.81,219.84,84626.0,218.1733,218.4809,218.084,218.1138,84626.0
2025-04-22 10:30:00,219.84,220.22,219.66,219.87,38920.0,218.1138,218.4908,217.9352,218.1435,38920.0
2025-04-22 10:35:00,219.91,220.13,219.8,220.0,19560.0,218.1832,218.4015,218.0741,218.2725,19560.0
2025-04-22 10:40:00,220.08,220.36,219.96,220.22,17685.0,218.3519,218.6297,218.2328,218.4908,17685.0
2025-04-22 10:45:00,220.2,220.39,220.02,220.05,40523.0,218.4709,218.6595,218.2924,218.3221,40523.0
2025-04-22 10:50:00,220.04,220.82,220.04,220.41,77595.0,218.3122,219.0861,218.3122,218.6793,77595.0
2025-04-22 10:55:00,220.41,220.78,220.41,220.64,8825.0,218.6793,219.0464,218.6793,218.9075,8825.0
2025-04-22 11:00:00,220.78,220.87,220.6,220.77,19911.0,219.0464,219.1357,218.8678,219.0365,19911.0
2025-04-22 11:05:00,220.85,221.06,220.62,220.65,24304.0,219.1158,219.3242,218.8876,218.9174,24304.0
2025-04-22 11:10:00,220.77,221.11,220.76,221.0,10061.0,219.0365,219.3738,219.0265,219.2647,10061.0
2025-04-22 11:15:00,221.0,221.11,220.75,220.78,6993.0,219.2647,219.3738,219.0166,219.0464,6993.0
2025-04-22 11:20:00,220.78,221.1,220.7,220.94,10613.0,219.0464,219.3639,218.967,219.2051,10613.0
2025-04-22 11:25:00,220.98,221.05,220.9,221.0,7383.0,219.2448,219.3143,219.1655,219.2647,7383.0
2025-04-22 11:30:00,220.99,221.13,220.9,221.08,38859.0,219.2547,219.3936,219.1655,219.344,38859.0
2025-04-22 11:35:00,221.09,221.14,220.91,220.96,13031.0,219.354,219.4036,219.1754,219.225,13031.0
2025-04-22 11:40:00,220.95,221.11,220.82,220.84,45830.0,219.2151,219.3738,219.0861,219.1059,45830.0
2025-04-22 11:45:00,220.9,220.99,220.9,220.91,5307.0,219.1655,219.2547,219.1655,219.1754,5307.0
2025-04-22 11:50:00,220.84,221.24,220.84,221.14,46231.0,219.1059,219.5028,219.1059,219.4036,46231.0
2025-04-22 11:55:00,221.2,221.78,221.12,221.58,8591.0,219.4631,220.0385,219.3837,219.8401,8591.0
2025-04-22 12:00:00,221.58,222.22,221.55,221.55,7937.0,219.8401,220.4751,219.8103,219.8103,7937.0
2025-04-22 12:05:00,221.5,221.5,220.8,220.8,12238.0,219.7607,219.7607,219.0662,219.0662,12238.0
2025-04-22 12:10:00,220.74,220.83,220.49,220.55,8330.0,219.0067,219.096,218.7587,218.8182,8330.0
2025-04-22 12:15:00,220.45,220.46,220.15,220.29,9014.0,218.719,218.7289,218.4213,218.5602,9014.0
2025-04-22 12:20:00,220.23,220.34,220.1,220.3,13285.0,218.5007,218.6098,218.3717,218.5702,13285.0
2025-04-22 12:25:00,220.29,220.3,219.95,220.03,22492.0,218.5602,218.5702,218.2229,218.3023,22492.0
2025-04-22 12:30:00,220.03,220.14,219.94,219.95,12261.0,218.3023,218.4114,218.213,218.2229,12261.0
2025-04-22 12:35:00,220.0,220.09,219.89,219.9,3367.0,218.2725,218.3618,218.1634,218.1733,3367.0
2025-04-22 12:40:00,219.92,220.06,219.84,220.0,5858.0,218.1931,218.332,218.1138,218.2725,5858.0
2025-04-22 12:45:00,219.99,220.0,219.58,219.88,16384.0,218.2626,218.2725,217.8558,218.1535,16384.0
2025-04-22 12:50:00,219.88,220.05,219.87,219.89,14148.0,218.1535,218.3221,218.1435,218.1634,14148.0
2025-04-22 12:55:00,219.86,219.93,219.65,219.66,7251.0,218.1336,218.2031,217.9253,217.9352,7251.0
2025-04-22 13:00:00,219.73,219.86,219.66,219.8,8015.0,218.0046,218.1336,217.9352,218.0741,8015.0
2025-04-22 13:05:00,219.85,220.0,219.63,219.76,12966.0,218.1237,218.2725,217.9054,218.0344,12966.0
2025-04-22 13:10:00,219.69,219.69,219.25,219.4,6483.0,217.965,217.965,217.5284,217.6772,6483.0
2025-04-22 13:15:00,219.39,219.53,218.77,219.09,8254.0,217.6673,217.8062,217.0522,217.3697,8254.0
2025-04-22 13:20:00,219.11,219.19,218.88,218.88,7163.0,217.3895,217.4689,217.1613,217.1613,7163.0
2025-04-22 13:25:00,218.82,219.25,218.57,218.67,10667.0,217.1018,217.5284,216.8537,216.953,10667.0
2025-04-22 13:30:00,218.55,218.73,218.43,218.59,6489.0,216.8339,217.0125,216.7148,216.8736,6489.0
2025-04-22 13:35:00,218.75,218.94,218.75,218.79,3680.0,217.0323,217.2208,217.0323,217.072,3680.0
2025-04-22 13:40:00,218.81,218.9,218.62,218.65,2100.0,217.0919,217.1812,216.9034,216.9331,2100.0
2025-04-22 13:45:00,218.66,218.72,218.47,218.49,3182.0,216.943,217.0026,216.7545,216.7744,3182.0
2025-04-22 13:50:00,218.48,218.79,218.48,218.56,6014.0,216.7645,217.072,216.7645,216.8438,6014.0
2025-04-22 13:55:00,218.47,218.55,218.37,218.37,3538.0,216.7545,216.8339,216.6553,216.6553,3538.0
2025-04-22 14:00:00,218.49,218.98,218.49,218.91,2645.0,216.7744,217.2605,216.7744,217.1911,2645.0
2025-04-22 14:05:00,219.01,219.54,219.01,219.24,3075.0,217.2903,217.8161,217.2903,217.5185,3075.0
2025-04-22 14:10:00,219.29,219.63,219.29,219.61,12339.0,217.5681,217.9054,217.5681,217.8856,12339.0
2025-04-22 14:15:00,219.59,219.69,219.47,219.58,7814.0,217.8657,217.965,217.7467,217.8558,7814.0
2025-04-22 14:20:00,219.63,219.95,219.58,219.76,6067.0,217.9054,218.2229,217.8558,218.0344,6067.0
2025-04-22 14:25:00,219.75,219.86,219.74,219.77,8726.0,218.0245,218.1336,218.0146,218.0443,8726.0
2025-04-22 14:30:00,219.82,220.08,219.7,219.95,6443.0,218.0939,218.3519,217.9749,218.2229,6443.0
2025-04-22 14:35:00,219.89,220.06,219.81,219.86,9101.0,218.1634,218.332,218.084,218.1336,9101.0
2025-04-22 14:40:00,219.91,220.0,219.86,219.89,6054.0,218.1832,218.2725,218.1336,218.1634,6054.0
2025-04-22 14:45:00,219.99,220.06,219.78,219.84,14416.0,218.2626,218.332,218.0542,218.1138,14416.0
2025-04-22 14:50:00,219.87,220.04,219.87,220.0,15262.0,218.1435,218.3122,218.1435,218.2725,15262.0
2025-04-22 14:55:00,220.02,220.06,219.83,219.91,35760.0,218.2924,218.332,218.1039,218.1832,35760.0
2025-04-22 15:00:00,219.86,220.04,219.84,219.98,13301.0,218.1336,218.3122,218.1138,218.2527,13301.0
2025-04-22 15:05:00,220.0,220.05,219.86,219.98,15390.0,218.2725,218.3221,218.1336,218.2527,15390.0
2025-04-22 15:10:00,219.94,219.94,219.79,219.87,16885.0,218.213,218.213,218.0642,218.1435,16885.0
2025-04-22 15:15:00,219.87,220.2,219.84,219.98,19498.0,218.1435,218.4709,218.1138,218.2527,19498.0
2025-04-22 15:20:00,219.92,220.19,219.66,220.19,28506.0,218.1931,218.461,217.9352,218.461,28506.0
2025-04-22 15:25:00,220.22,220.55,220.08,220.46,13705.0,218.4908,218.8182,218.3519,218.7289,13705.0
2025-04-22 15:30:00,220.4,220.89,220.33,220.87,8557.0,218.6694,219.1555,218.5999,219.1357,8557.0
2025-04-22 15:35:00,220.81,220.96,220.43,220.59,18684.0,219.0762,219.225,218.6991,218.8579,18684.0
2025-04-22 15:40:00,220.52,221.04,220.49,220.91,15999.0,218.7884,219.3044,218.7587,219.1754,15999.0
2025-04-22 15:45:00,220.84,221.45,220.84,221.39,20593.0,219.1059,219.7111,219.1059,219.6516,20593.0
2025-04-22 15:50:00,221.33,221.33,220.61,220.9,43550.0,219.5921,219.5921,218.8777,219.1655,43550.0
2025-04-22 15:55:00,220.9,221.26,220.71,220.99,128961.0,219.1655,219.5226,218.9769,219.2547,128961.0
2025-04-23 09:30:00,219.77,219.92,214.84,215.81,108401.0,218.0443,218.1931,213.153,214.1154,108401.0
2025-04-23 09:35:00,215.83,216.28,213.72,215.64,75328.0,214.1353,214.5817,212.0418,213.9468,75328.0
2025-04-23 09:40:00,215.55,216.47,215.38,215.53,53088.0,213.8575,214.7702,213.6888,213.8376,53088.0
2025-04-23 09:45:00,215.56,216.62,215.34,216.33,130447.0,213.8674,214.9191,213.6491,214.6313,130447.0
2025-04-23 09:50:00,216.26,216.39,215.35,216.02,63477.0,214.5619,214.6909,213.659,214.3238,63477.0
2025-04-23 09:55:00,216.11,216.17,215.49,215.64,44766.0,214.4131,214.4726,213.7979,213.9468,44766.0
2025-04-23 10:00:00,215.8,216.11,214.13,214.74,55202.0,214.1055,214.4131,212.4486,213.0538,55202.0
2025-04-23 10:05:00,214.71,215.67,214.7,215.61,33441.0,213.0241,213.9765,213.0141,213.917,33441.0
2025-04-23 10:10:00,215.62,216.05,215.54,215.93,23591.0,213.9269,214.3535,213.8475,214.2345,23591.0
2025-04-23 10:15:00,216.2,216.21,215.0,215.74,57929.0,214.5024,214.5123,213.3118,214.046,57929.0
2025-04-23 10:20:00,215.75,216.07,215.2,215.56,16845.0,214.0559,214.3734,213.5102,213.8674,16845.0
2025-04-23 10:25:00,215.56,215.93,215.45,215.83,14088.0,213.8674,214.2345,213.7582,214.1353,14088.0
2025-04-23 10:30:00,215.9,216.0,215.0,215.34,20427.0,214.2047,214.3039,213.3118,213.6491,20427.0
2025-04-23 10:35:00,215.34,215.44,214.87,214.93,19755.0,213.6491,213.7483,213.1828,213.2423,19755.0
2025-04-23 10:40:00,214.9,215.05,214.62,214.95,34604.0,213.2126,213.3614,212.9348,213.2622,34604.0
2025-04-23 10:45:00,214.95,215.25,214.74,214.84,32445.0,213.2622,213.5598,213.0538,213.153,32445.0
2025-04-23 10:50:00,214.84,214.97,214.63,214.74,16349.0,213.153,213.282,212.9447,213.0538,16349.0
2025-04-23 10:55:00,214.72,215.13,214.25,214.31,22385.0,213.034,213.4408,212.5677,212.6272,22385.0
2025-04-23 11:00:00,214.32,214.56,213.9,214.4,51740.0,212.6371,212.8752,212.2204,212.7165,51740.0
2025-04-23 11:05:00,214.47,214.55,213.81,213.81,45086.0,212.7859,212.8653,212.1311,212.1311,45086.0
2025-04-23 11:10:00,213.87,213.87,212.75,213.01,82780.0,212.1907,212.1907,211.0794,211.3374,82780.0
2025-04-23 11:15:00,213.06,213.06,212.1,212.25,122377.0,211.387,211.387,210.4345,210.5834,122377.0
2025-04-23 11:20:00,212.19,212.46,211.49,211.56,82519.0,210.5238,210.7917,209.8293,209.8988,82519.0
2025-04-23 11:25:00,211.54,211.54,210.05,210.54,177121.0,209.8789,209.8789,208.4006,208.8868,177121.0
2025-04-23 11:30:00,210.64,210.81,209.54,209.95,101613.0,208.986,209.1547,207.8947,208.3014,101613.0
2025-04-23 11:35:00,210.02,210.58,209.59,210.5,78114.0,208.3709,208.9265,207.9443,208.8471,78114.0
2025-04-23 11:40:00,210.49,210.78,210.17,210.35,70637.0,208.8372,209.1249,208.5197,208.6983,70637.0
2025-04-23 11:45:00,210.3,210.85,210.29,210.43,57428.0,208.6487,209.1944,208.6388,208.7777,57428.0
2025-04-23 11:50:00,210.46,210.94,210.34,210.44,102978.0,208.8074,209.2837,208.6884,208.7876,102978.0
2025-04-23 11:55:00,210.42,211.07,210.25,210.75,82204.0,208.7677,209.4126,208.5991,209.0952,82204.0
2025-04-23 12:00:00,210.75,210.75,210.25,210.41,52761.0,209.0952,209.0952,208.5991,208.7578,52761.0
2025-04-23 12:05:00,210.35,210.54,210.03,210.12,26454.0,208.6983,208.8868,208.3808,208.4701,26454.0
2025-04-23 12:10:00,210.13,210.82,210.11,210.62,30507.0,208.48,209.1646,208.4602,208.9662,30507.0
2025-04-23 12:15:00,210.5,210.67,210.0,210.0,27584.0,208.8471,209.0158,208.351,208.351,27584.0
2025-04-23 12:20:00,210.03,210.08,209.79,209.79,10031.0,208.3808,208.4304,208.1427,208.1427,10031.0
2025-04-23 12:25:00,209.8,210.31,209.52,210.28,31383.0,208.1526,208.6586,207.8748,208.6288,31383.0
2025-04-23 12:30:00,210.28,210.81,210.19,210.66,35997.0,208.6288,209.1547,208.5395,209.0059,35997.0
2025-04-23 12:35:00,210.67,210.81,210.52,210.55,13666.0,209.0158,209.1547,208.867,208.8967,13666.0
2025-04-23 12:40:00,210.54,210.63,210.41,210.53,7648.0,208.8868,208.9761,208.7578,208.8769,7648.0
2025-04-23 12:45:00,210.54,211.16,210.44,210.71,36898.0,208.8868,209.5019,208.7876,209.0555,36898.0
2025-04-23 12:50:00,210.8,210.9,210.47,210.68,11098.0,209.1448,209.244,208.8173,209.0257,11098.0
2025-04-23 12:55:00,210.69,211.14,210.66,210.94,20172.0,209.0356,209.4821,209.0059,209.2837,20172.0
2025-04-23 13:00:00,211.02,211.95,210.59,211.91,39780.0,209.363,210.2857,208.9364,210.246,39780.0
2025-04-23 13:05:00,211.83,212.14,211.81,212.02,18212.0,210.1667,210.4742,210.1468,210.3552,18212.0
2025-04-23 13:10:00,212.02,212.11,211.79,211.96,28821.0,210.3552,210.4445,210.127,210.2956,28821.0
2025-04-23 13:15:00,211.94,212.12,211.73,211.73,19713.0,210.2758,210.4544,210.0675,210.0675,19713.0
2025-04-23 13:20:00,211.95,211.96,211.37,211.41,12820.0,210.2857,210.2956,209.7103,209.75,12820.0
2025-04-23 13:25:00,211.52,211.52,211.07,211.07,38861.0,209.8591,209.8591,209.4126,209.4126,38861.0
2025-04-23 13:30:00,211.13,211.27,210.93,211.01,35834.0,209.4722,209.6111,209.2737,209.3531,35834.0
2025-04-23 13:35:00,211.01,211.01,210.44,210.53,28830.0,209.3531,209.3531,208.7876,208.8769,28830.0
2025-04-23 13:40:00,210.53,210.61,210.18,210.39,37247.0,208.8769,208.9562,208.5296,208.738,37247.0
2025-04-23 13:45:00,210.41,210.42,209.56,209.65,126713.0,208.7578,208.7677,207.9145,208.0038,126713.0
2025-04-23 13:50:00,209.66,210.76,209.64,210.68,51538.0,208.0137,209.1051,207.9939,209.0257,51538.0
2025-04-23 13:55:00,210.76,210.97,210.52,210.53,23668.0,209.1051,209.3134,208.867,208.8769,23668.0
2025-04-23 14:00:00,210.55,211.5,210.5,210.78,217484.0,208.8967,209.8393,208.8471,209.1249,217484.0
2025-04-23 14:05:00,210.73,210.86,210.5,210.59,70185.0,209.0753,209.2043,208.8471,208.9364,70185.0
2025-04-23 14:10:00,210.59,210.68,210.1,210.26,58607.0,208.9364,209.0257,208.4503,208.609,58607.0
2025-04-23 14:15:00,210.26,210.42,209.97,210.31,88284.0,208.609,208.7677,208.3213,208.6586,88284.0
2025-04-23 14:20:00,210.3,210.4,209.65,209.71,42433.0,208.6487,208.7479,208.0038,208.0633,42433.0
2025-04-23 14:25:00,209.64,209.78,209.37,209.49,33161.0,207.9939,208.1328,207.726,207.845,33161.0
2025-04-23 14:30:00,209.49,209.93,209.4,209.86,17081.0,207.845,208.2816,207.7558,208.2121,17081.0
2025-04-23 14:35:00,209.85,210.06,209.84,209.96,14351.0,208.2022,208.4106,208.1923,208.3114,14351.0
2025-04-23 14:40:00,209.9,210.33,209.82,210.03,48318.0,208.2518,208.6784,208.1725,208.3808,48318.0
2025-04-23 14:45:00,210.01,210.24,210.01,210.08,13812.0,208.361,208.5892,208.361,208.4304,13812.0
2025-04-23 14:50:00,210.14,210.24,209.92,210.2,31212.0,208.4899,208.5892,208.2717,208.5495,31212.0
2025-04-23 14:55:00,210.19,210.3,210.01,210.06,29894.0,208.5395,208.6487,208.361,208.4106,29894.0
2025-04-23 15:00:00,210.11,210.3,209.79,209.85,48703.0,208.4602,208.6487,208.1427,208.2022,48703.0
2025-04-23 15:05:00,209.9,210.5,209.7,210.14,182900.0,208.2518,208.8471,208.0534,208.4899,182900.0
2025-04-23 15:10:00,210.14,210.94,210.05,210.71,78639.0,208.4899,209.2837,208.4006,209.0555,78639.0
2025-04-23 15:15:00,210.73,211.22,210.72,210.77,73533.0,209.0753,209.5615,209.0654,209.115,73533.0
2025-04-23 15:20:00,210.8,211.1,210.51,210.85,28755.0,209.1448,209.4424,208.857,209.1944,28755.0
2025-04-23 15:25:00,210.85,211.26,210.84,211.01,71279.0,209.1944,209.6011,209.1844,209.3531,71279.0
2025-04-23 15:30:00,211.01,211.53,210.93,211.43,66426.0,209.3531,209.869,209.2737,209.7698,66426.0
2025-04-23 15:35:00,211.37,212.33,211.11,212.28,62859.0,209.7103,210.6627,209.4523,210.6131,62859.0
2025-04-23 15:40:00,212.23,212.49,212.0,212.44,48811.0,210.5635,210.8215,210.3353,210.7719,48811.0
2025-04-23 15:45:00,212.45,212.45,211.66,211.96,54320.0,210.7818,210.7818,209.998,210.2956,54320.0
2025-04-23 15:50:00,212.03,212.45,211.76,212.35,102780.0,210.3651,210.7818,210.0972,210.6826,102780.0
2025-04-23 15:55:00,212.35,212.83,212.08,212.56,289856.0,210.6826,211.1588,210.4147,210.8909,289856.0
2025-04-24 09:30:00,214.33,214.33,211.27,211.5,44452.0,212.647,212.647,209.6111,209.8393,44452.0
2025-04-24 09:35:00,211.5,211.93,210.87,211.02,18713.0,209.8393,210.2659,209.2142,209.363,18713.0
2025-04-24 09:40:00,211.22,212.2,211.22,211.98,14823.0,209.5615,210.5338,209.5615,210.3155,14823.0
2025-04-24 09:45:00,211.82,212.28,211.42,211.89,13827.0,210.1567,210.6131,209.7599,210.2262,13827.0
2025-04-24 09:50:00,212.01,212.61,211.56,212.61,23730.0,210.3453,210.9405,209.8988,210.9405,23730.0
2025-04-24 09:55:00,212.7,213.0,212.55,212.68,19752.0,211.0298,211.3275,210.881,211.01,19752.0
2025-04-24 10:00:00,212.71,213.5,212.36,213.5,17361.0,211.0398,211.8236,210.6925,211.8236,17361.0
2025-04-24 10:05:00,213.61,213.65,212.94,213.28,6081.0,211.9327,211.9724,211.268,211.6053,6081.0
2025-04-24 10:10:00,213.29,213.78,213.28,213.39,9209.0,211.6152,212.1014,211.6053,211.7144,9209.0
2025-04-24 10:15:00,213.21,213.41,212.78,213.31,6454.0,211.5358,211.7343,211.1092,211.635,6454.0
2025-04-24 10:20:00,213.45,213.58,212.58,212.8,10923.0,211.7739,211.9029,210.9108,211.1291,10923.0
2025-04-24 10:25:00,212.86,213.12,212.76,212.89,4766.0,211.1886,211.4465,211.0894,211.2183,4766.0
2025-04-24 10:30:00,212.81,213.12,212.8,213.12,4468.0,211.139,211.4465,211.1291,211.4465,4468.0
2025-04-24 10:35:00,212.89,213.44,212.89,213.44,4104.0,211.2183,211.764,211.2183,211.764,4104.0
2025-04-24 10:40:00,213.33,213.46,212.93,212.93,5228.0,211.6549,211.7839,211.258,211.258,5228.0
2025-04-24 10:45:00,213.05,213.26,212.79,213.09,17061.0,211.3771,211.5854,211.1191,211.4168,17061.0
2025-04-24 10:50:00,213.0,213.18,212.66,213.18,12316.0,211.3275,211.5061,210.9902,211.5061,12316.0
2025-04-24 10:55:00,213.18,213.43,213.15,213.34,2984.0,211.5061,211.7541,211.4763,211.6648,2984.0
2025-04-24 11:00:00,213.58,213.88,213.38,213.42,10128.0,211.9029,212.2006,211.7045,211.7442,10128.0
2025-04-24 11:05:00,213.51,213.75,213.5,213.68,5715.0,211.8335,212.0716,211.8236,212.0021,5715.0
2025-04-24 11:10:00,213.67,213.92,213.66,213.86,14420.0,211.9922,212.2403,211.9823,212.1807,14420.0
2025-04-24 11:15:00,213.93,214.24,213.85,213.98,17961.0,212.2502,212.5577,212.1708,212.2998,17961.0
2025-04-24 11:20:00,214.11,214.61,214.11,214.52,5103.0,212.4288,212.9248,212.4288,212.8355,5103.0
2025-04-24 11:25:00,214.56,214.56,214.16,214.17,11348.0,212.8752,212.8752,212.4784,212.4883,11348.0
2025-04-24 11:30:00,214.16,214.42,214.13,214.42,5748.0,212.4784,212.7363,212.4486,212.7363,5748.0
2025-04-24 11:35:00,214.42,214.58,214.19,214.26,11317.0,212.7363,212.8951,212.5081,212.5776,11317.0
2025-04-24 11:40:00,214.16,214.3,213.97,214.15,9775.0,212.4784,212.6173,212.2899,212.4685,9775.0
2025-04-24 11:45:00,214.13,214.27,213.99,214.27,4953.0,212.4486,212.5875,212.3097,212.5875,4953.0
2025-04-24 11:50:00,214.26,214.5,213.97,214.41,11215.0,212.5776,212.8157,212.2899,212.7264,11215.0
2025-04-24 11:55:00,214.37,214.4,214.05,214.19,12175.0,212.6867,212.7165,212.3692,212.5081,12175.0
2025-04-24 12:00:00,214.24,214.35,214.09,214.25,5421.0,212.5577,212.6669,212.4089,212.5677,5421.0
2025-04-24 12:05:00,214.26,214.35,213.84,213.94,14457.0,212.5776,212.6669,212.1609,212.2601,14457.0
2025-04-24 12:10:00,213.93,214.33,213.92,214.33,11969.0,212.2502,212.647,212.2403,212.647,11969.0
2025-04-24 12:15:00,214.4,214.88,214.4,214.62,11076.0,212.7165,213.1927,212.7165,212.9348,11076.0
2025-04-24 12:20:00,214.69,214.77,214.45,214.56,10470.0,213.0042,213.0836,212.7661,212.8752,10470.0
2025-04-24 12:25:00,214.56,214.72,214.4,214.58,14642.0,212.8752,213.034,212.7165,212.8951,14642.0
2025-04-24 12:30:00,214.58,214.97,214.38,214.97,16878.0,212.8951,213.282,212.6966,213.282,16878.0
2025-04-24 12:35:00,214.78,214.78,214.55,214.71,23470.0,213.0935,213.0935,212.8653,213.0241,23470.0
2025-04-24 12:40:00,214.81,215.2,214.8,215.09,14164.0,213.1233,213.5102,213.1133,213.4011,14164.0
2025-04-24 12:45:00,215.17,215.29,215.02,215.03,3249.0,213.4804,213.5995,213.3316,213.3415,3249.0
2025-04-24 12:50:00,215.01,215.01,214.59,214.6,15302.0,213.3217,213.3217,212.905,212.9149,15302.0
2025-04-24 12:55:00,214.53,214.62,214.18,214.2,31856.0,212.8455,212.9348,212.4982,212.5181,31856.0
2025-04-24 13:00:00,214.2,214.28,213.99,214.06,12835.0,212.5181,212.5974,212.3097,212.3792,12835.0
2025-04-24 13:05:00,213.96,214.07,213.63,213.63,3763.0,212.2799,212.3891,211.9525,211.9525,3763.0
2025-04-24 13:10:00,213.63,213.78,213.6,213.68,41496.0,211.9525,212.1014,211.9228,212.0021,41496.0
2025-04-24 13:15:00,213.6,213.65,212.75,212.84,17463.0,211.9228,211.9724,211.0794,211.1687,17463.0
2025-04-24 13:20:00,212.84,212.97,212.44,212.44,7008.0,211.1687,211.2977,210.7719,210.7719,7008.0
2025-04-24 13:25:00,212.47,212.62,212.35,212.46,8567.0,210.8016,210.9505,210.6826,210.7917,8567.0
2025-04-24 13:30:00,212.46,212.53,211.98,211.98,31400.0,210.7917,210.8612,210.3155,210.3155,31400.0
2025-04-24 13:35:00,212.06,212.18,211.97,212.12,35945.0,210.3949,210.5139,210.3056,210.4544,35945.0
2025-04-24 13:40:00,212.12,212.91,212.11,212.91,26763.0,210.4544,211.2382,210.4445,211.2382,26763.0
2025-04-24 13:45:00,212.9,212.9,212.71,212.73,8316.0,211.2283,211.2283,211.0398,211.0596,8316.0
2025-04-24 13:50:00,212.66,212.82,212.62,212.82,2721.0,210.9902,211.1489,210.9505,211.1489,2721.0
2025-04-24 13:55:00,212.73,213.06,212.64,212.8,18507.0,211.0596,211.387,210.9703,211.1291,18507.0
2025-04-24 14:00:00,212.87,213.22,212.79,213.13,27491.0,211.1985,211.5458,211.1191,211.4565,27491.0
2025-04-24 14:05:00,213.25,213.29,212.82,212.86,26922.0,211.5755,211.6152,211.1489,211.1886,26922.0
2025-04-24 14:10:00,212.94,212.94,212.68,212.82,6253.0,211.268,211.268,211.01,211.1489,6253.0
2025-04-24 14:15:00,212.68,212.88,212.6,212.83,14898.0,211.01,211.2084,210.9306,211.1588,14898.0
2025-04-24 14:20:00,212.64,212.72,212.58,212.71,9270.0,210.9703,211.0497,210.9108,211.0398,9270.0
2025-04-24 14:25:00,212.67,212.67,212.31,212.42,5967.0,211.0001,211.0001,210.6429,210.752,5967.0
2025-04-24 14:30:00,212.42,212.62,212.38,212.55,6278.0,210.752,210.9505,210.7124,210.881,6278.0
2025-04-24 14:35:00,212.6,212.63,212.42,212.47,4192.0,210.9306,210.9604,210.752,210.8016,4192.0
2025-04-24 14:40:00,212.44,212.5,212.19,212.26,4453.0,210.7719,210.8314,210.5238,210.5933,4453.0
2025-04-24 14:45:00,212.19,212.21,211.94,211.94,34013.0,210.5238,210.5437,210.2758,210.2758,34013.0
2025-04-24 14:50:00,211.98,212.12,211.57,211.77,20901.0,210.3155,210.4544,209.9087,210.1071,20901.0
2025-04-24 14:55:00,211.77,211.77,211.33,211.45,27322.0,210.1071,210.1071,209.6706,209.7897,27322.0
2025-04-24 15:00:00,211.47,211.5,211.05,211.05,11748.0,209.8095,209.8393,209.3928,209.3928,11748.0
2025-04-24 15:05:00,210.99,211.29,210.76,211.21,21629.0,209.3333,209.6309,209.1051,209.5515,21629.0
2025-04-24 15:10:00,211.28,211.29,210.86,210.98,6789.0,209.621,209.6309,209.2043,209.3233,6789.0
2025-04-24 15:15:00,211.01,211.58,211.01,211.27,13754.0,209.3531,209.9186,209.3531,209.6111,13754.0
2025-04-24 15:20:00,211.31,211.34,211.09,211.19,10645.0,209.6508,209.6805,209.4325,209.5317,10645.0
2025-04-24 15:25:00,211.19,211.76,211.11,211.41,31144.0,209.5317,210.0972,209.4523,209.75,31144.0
2025-04-24 15:30:00,211.44,211.64,211.38,211.43,13894.0,209.7797,209.9782,209.7202,209.7698,13894.0
2025-04-24 15:35:00,211.37,212.21,210.91,211.3,79825.0,209.7103,210.5437,209.2539,209.6408,79825.0
2025-04-24 15:40:00,211.41,211.6,211.32,211.37,22610.0,209.75,209.9385,209.6607,209.7103,22610.0
2025-04-24 15:45:00,211.45,211.72,211.05,211.49,69149.0,209.7897,210.0575,209.3928,209.8293,69149.0
2025-04-24 15:50:00,211.42,211.46,210.98,211.23,64456.0,209.7599,209.7996,209.3233,209.5714,64456.0
2025-04-24 15:55:00,211.23,211.35,210.81,210.92,180161.0,209.5714,209.6904,209.1547,209.2638,180161.0
2025-04-25 09:30:00,211.48,211.48,209.81,210.53,33669.0,209.8194,209.8194,208.1625,208.8769,33669.0
2025-04-25 09:35:00,210.31,211.24,210.0,211.08,22378.0,208.6586,209.5813,208.351,209.4226,22378.0
2025-04-25 09:40:00,211.08,211.08,209.98,209.98,10127.0,209.4226,209.4226,208.3312,208.3312,10127.0
2025-04-25 09:45:00,210.14,210.14,208.6,209.27,18873.0,208.4899,208.4899,206.962,207.6268,18873.0
2025-04-25 09:50:00,209.27,209.84,209.2,209.26,16618.0,207.6268,208.1923,207.5573,207.6168,16618.0
2025-04-25 09:55:00,209.35,209.46,208.93,208.94,19258.0,207.7061,207.8153,207.2894,207.2994,19258.0
2025-04-25 10:00:00,209.21,209.29,208.73,208.73,12735.0,207.5672,207.6466,207.091,207.091,12735.0
2025-04-25 10:05:00,208.8,208.96,208.45,208.76,24085.0,207.1605,207.3192,206.8132,207.1208,24085.0
2025-04-25 10:10:00,208.9,209.48,208.77,209.46,20775.0,207.2597,207.8351,207.1307,207.8153,20775.0
2025-04-25 10:15:00,209.46,210.04,209.34,209.44,27096.0,207.8153,208.3907,207.6962,207.7954,27096.0
2025-04-25 10:20:00,209.43,209.43,208.45,208.91,15908.0,207.7855,207.7855,206.8132,207.2696,15908.0
2025-04-25 10:25:00,208.91,209.5,208.8,209.47,16556.0,207.2696,207.855,207.1605,207.8252,16556.0
2025-04-25 10:30:00,209.32,209.41,209.07,209.23,32522.0,207.6764,207.7657,207.4283,207.5871,32522.0
2025-04-25 10:35:00,209.35,209.39,208.84,209.21,61481.0,207.7061,207.7458,207.2001,207.5672,61481.0
2025-04-25 10:40:00,209.21,209.71,209.18,209.64,11044.0,207.5672,208.0633,207.5375,207.9939,11044.0
2025-04-25 10:45:00,209.7,209.84,209.4,209.84,18936.0,208.0534,208.1923,207.7558,208.1923,18936.0
2025-04-25 10:50:00,209.96,210.49,209.84,210.29,12109.0,208.3114,208.8372,208.1923,208.6388,12109.0
2025-04-25 10:55:00,210.19,210.34,209.83,210.34,12640.0,208.5395,208.6884,208.1824,208.6884,12640.0
2025-04-25 11:00:00,210.19,210.57,210.12,210.42,5560.0,208.5395,208.9166,208.4701,208.7677,5560.0
2025-04-25 11:05:00,210.36,210.55,210.24,210.27,7413.0,208.7082,208.8967,208.5892,208.6189,7413.0
2025-04-25 11:10:00,210.23,210.67,210.23,210.46,12753.0,208.5792,209.0158,208.5792,208.8074,12753.0
2025-04-25 11:15:00,210.47,210.53,210.25,210.35,17401.0,208.8173,208.8769,208.5991,208.6983,17401.0
2025-04-25 11:20:00,210.33,210.56,210.22,210.31,12670.0,208.6784,208.9066,208.5693,208.6586,12670.0
2025-04-25 11:25:00,210.26,210.73,210.14,210.6,18548.0,208.609,209.0753,208.4899,208.9463,18548.0
2025-04-25 11:30:00,210.58,210.6,210.25,210.37,8169.0,208.9265,208.9463,208.5991,208.7181,8169.0
2025-04-25 11:35:00,210.25,210.48,210.12,210.32,14914.0,208.5991,208.8273,208.4701,208.6685,14914.0
2025-04-25 11:40:00,210.31,210.48,210.14,210.21,28757.0,208.6586,208.8273,208.4899,208.5594,28757.0
2025-04-25 11:45:00,210.19,210.28,210.06,210.13,8868.0,208.5395,208.6288,208.4106,208.48,8868.0
2025-04-25 11:50:00,210.25,210.54,210.2,210.4,13470.0,208.5991,208.8868,208.5495,208.7479,13470.0
2025-04-25 11:55:00,210.44,210.51,210.35,210.39,6625.0,208.7876,208.857,208.6983,208.738,6625.0
2025-04-25 12:00:00,210.4,210.84,210.4,210.77,9915.0,208.7479,209.1844,208.7479,209.115,9915.0
2025-04-25 12:05:00,210.75,211.1,210.72,210.95,6983.0,209.0952,209.4424,209.0654,209.2936,6983.0
2025-04-25 12:10:00,211.03,211.1,210.93,211.06,5979.0,209.373,209.4424,209.2737,209.4027,5979.0
2025-04-25 12:15:00,211.06,211.24,210.93,210.96,8179.0,209.4027,209.5813,209.2737,209.3035,8179.0
2025-04-25 12:20:00,210.98,211.11,210.76,211.1,8201.0,209.3233,209.4523,209.1051,209.4424,8201.0
2025-04-25 12:25:00,211.15,211.27,211.04,211.1,6518.0,209.492,209.6111,209.3829,209.4424,6518.0
2025-04-25 12:30:00,211.14,211.28,211.1,211.28,4934.0,209.4821,209.621,209.4424,209.621,4934.0
2025-04-25 12:35:00,211.33,211.33,211.02,211.02,11391.0,209.6706,209.6706,209.363,209.363,11391.0
2025-04-25 12:40:00,211.08,211.08,210.9,211.0,5859.0,209.4226,209.4226,209.244,209.3432,5859.0
2025-04-25 12:45:00,211.03,211.03,210.75,210.89,23564.0,209.373,209.373,209.0952,209.2341,23564.0
2025-04-25 12:50:00,210.87,211.05,210.83,211.03,3387.0,209.2142,209.3928,209.1745,209.373,3387.0
2025-04-25 12:55:00,211.01,211.06,210.82,211.01,10469.0,209.3531,209.4027,209.1646,209.3531,10469.0
2025-04-25 13:00:00,211.01,211.13,210.76,210.76,8928.0,209.3531,209.4722,209.1051,209.1051,8928.0
2025-04-25 13:05:00,210.79,211.05,210.79,210.89,3744.0,209.1348,209.3928,209.1348,209.2341,3744.0
2025-04-25 13:10:00,210.86,211.05,210.84,211.05,5961.0,209.2043,209.3928,209.1844,209.3928,5961.0
2025-04-25 13:15:00,211.04,211.05,210.96,211.05,21774.0,209.3829,209.3928,209.3035,209.3928,21774.0
2025-04-25 13:20:00,211.05,211.33,211.03,211.03,34680.0,209.3928,209.6706,209.373,209.373,34680.0
2025-04-25 13:25:00,211.08,211.1,210.96,210.98,7439.0,209.4226,209.4424,209.3035,209.3233,7439.0
2025-04-25 13:30:00,211.03,211.03,210.69,210.72,46868.0,209.373,209.373,209.0356,209.0654,46868.0
2025-04-25 13:35:00,210.72,211.08,210.65,210.78,34752.0,209.0654,209.4226,208.9959,209.1249,34752.0
2025-04-25 13:40:00,210.81,210.96,210.74,210.76,12121.0,209.1547,209.3035,209.0852,209.1051,12121.0
2025-04-25 13:45:00,210.78,210.95,210.69,210.87,15781.0,209.1249,209.2936,209.0356,209.2142,15781.0
2025-04-25 13:50:00,210.9,210.95,210.59,210.59,12181.0,209.244,209.2936,208.9364,208.9364,12181.0
2025-04-25 13:55:00,210.61,210.88,210.49,210.77,14317.0,208.9562,209.2241,208.8372,209.115,14317.0
2025-04-25 14:00:00,210.79,210.79,210.62,210.63,11303.0,209.1348,209.1348,208.9662,208.9761,11303.0
2025-04-25 14:05:00,210.69,211.16,210.69,211.13,13441.0,209.0356,209.5019,209.0356,209.4722,13441.0
2025-04-25 14:10:00,211.16,211.2,211.0,211.09,8004.0,209.5019,209.5416,209.3432,209.4325,8004.0
2025-04-25 14:15:00,211.09,211.46,211.09,211.46,7151.0,209.4325,209.7996,209.4325,209.7996,7151.0
2025-04-25 14:20:00,211.41,211.79,211.41,211.65,9088.0,209.75,210.127,209.75,209.9881,9088.0
2025-04-25 14:25:00,211.65,211.65,211.4,211.46,19020.0,209.9881,209.9881,209.74,209.7996,19020.0
2025-04-25 14:30:00,211.45,211.45,211.12,211.15,6978.0,209.7897,209.7897,209.4622,209.492,6978.0
2025-04-25 14:35:00,211.18,211.29,211.12,211.17,6038.0,209.5218,209.6309,209.4622,209.5119,6038.0
2025-04-25 14:40:00,211.21,211.27,210.93,210.99,14802.0,209.5515,209.6111,209.2737,209.3333,14802.0
2025-04-25 14:45:00,210.98,211.32,210.96,211.16,12963.0,209.3233,209.6607,209.3035,209.5019,12963.0
2025-04-25 14:50:00,211.19,211.21,210.81,211.08,9509.0,209.5317,209.5515,209.1547,209.4226,9509.0
2025-04-25 14:55:00,211.08,211.09,210.93,210.93,7165.0,209.4226,209.4325,209.2737,209.2737,7165.0
2025-04-25 15:00:00,210.95,211.08,210.9,211.08,22390.0,209.2936,209.4226,209.244,209.4226,22390.0
2025-04-25 15:05:00,211.09,211.23,211.04,211.12,16952.0,209.4325,209.5714,209.3829,209.4622,16952.0
2025-04-25 15:10:00,211.05,211.17,210.97,211.06,9203.0,209.3928,209.5119,209.3134,209.4027,9203.0
2025-04-25 15:15:00,211.08,211.13,210.91,211.12,12753.0,209.4226,209.4722,209.2539,209.4622,12753.0
2025-04-25 15:20:00,211.08,211.26,211.07,211.07,12415.0,209.4226,209.6011,209.4126,209.4126,12415.0
2025-04-25 15:25:00,211.05,211.12,210.66,210.72,20343.0,209.3928,209.4622,209.0059,209.0654,20343.0
2025-04-25 15:30:00,210.7,210.74,210.43,210.5,29799.0,209.0455,209.0852,208.7777,208.8471,29799.0
2025-04-25 15:35:00,210.46,210.82,209.91,210.57,53755.0,208.8074,209.1646,208.2617,208.9166,53755.0
2025-04-25 15:40:00,210.64,210.75,210.42,210.74,37137.0,208.986,209.0952,208.7677,209.0852,37137.0
2025-04-25 15:45:00,210.7,210.83,210.65,210.7,30973.0,209.0455,209.1745,208.9959,209.0455,30973.0
2025-04-25 15:50:00,210.72,210.8,210.41,210.7,41912.0,209.0654,209.1448,208.7578,209.0455,41912.0
2025-04-25 15:55:00,210.69,210.88,210.23,210.78,135706.0,209.0356,209.2241,208.5792,209.1249,135706.0
2025-04-28 09:30:00,210.45,213.6,210.45,212.25,42882.0,208.7975,211.9228,208.7975,210.5834,42882.0
2025-04-28 09:35:00,212.29,213.23,211.85,212.11,18876.0,210.6231,211.5557,210.1865,210.4445,18876.0
2025-04-28 09:40:00,211.86,211.99,211.33,211.4,10064.0,210.1964,210.3254,209.6706,209.74,10064.0
2025-04-28 09:45:00,211.38,211.42,210.37,210.51,34907.0,209.7202,209.7599,208.7181,208.857,34907.0
2025-04-28 09:50:00,210.42,210.58,210.12,210.58,7511.0,208.7677,208.9265,208.4701,208.9265,7511.0
2025-04-28 09:55:00,210.48,211.05,210.15,210.15,13682.0,208.8273,209.3928,208.4999,208.4999,13682.0
2025-04-28 10:00:00,210.43,211.0,209.87,209.94,21364.0,208.7777,209.3432,208.2221,208.2915,21364.0
2025-04-28 10:05:00,209.93,210.54,209.68,209.71,8954.0,208.2816,208.8868,208.0336,208.0633,8954.0
2025-04-28 10:10:00,209.82,209.82,209.36,209.49,6595.0,208.1725,208.1725,207.7161,207.845,6595.0
2025-04-28 10:15:00,209.7,210.25,209.68,210.15,9785.0,208.0534,208.5991,208.0336,208.4999,9785.0
2025-04-28 10:20:00,210.15,210.87,210.14,210.46,17982.0,208.4999,209.2142,208.4899,208.8074,17982.0
2025-04-28 10:25:00,210.49,210.51,210.0,210.02,12514.0,208.8372,208.857,208.351,208.3709,12514.0
2025-04-28 10:30:00,210.1,210.36,209.89,210.16,11535.0,208.4503,208.7082,208.2419,208.5098,11535.0
2025-04-28 10:35:00,210.17,210.44,209.94,210.0,51475.0,208.5197,208.7876,208.2915,208.351,51475.0
2025-04-28 10:40:00,210.05,210.15,209.59,210.12,41364.0,208.4006,208.4999,207.9443,208.4701,41364.0
2025-04-28 10:45:00,210.14,210.18,209.52,209.84,25820.0,208.4899,208.5296,207.8748,208.1923,25820.0
2025-04-28 10:50:00,209.87,210.43,209.78,210.43,46516.0,208.2221,208.7777,208.1328,208.7777,46516.0
2025-04-28 10:55:00,210.39,210.41,210.09,210.27,39558.0,208.738,208.7578,208.4403,208.6189,39558.0
2025-04-28 11:00:00,210.23,210.63,210.04,210.55,16666.0,208.5792,208.9761,208.3907,208.8967,16666.0
2025-04-28 11:05:00,210.64,210.76,210.39,210.39,12878.0,208.986,209.1051,208.738,208.738,12878.0
2025-04-28 11:10:00,210.45,210.67,210.28,210.67,6066.0,208.7975,209.0158,208.6288,209.0158,6066.0
2025-04-28 11:15:00,210.61,210.79,210.39,210.79,29381.0,208.9562,209.1348,208.738,209.1348,29381.0
2025-04-28 11:20:00,210.61,211.28,210.61,210.93,45459.0,208.9562,209.621,208.9562,209.2737,45459.0
2025-04-28 11:25:00,210.92,211.17,210.76,211.16,8788.0,209.2638,209.5119,209.1051,209.5019,8788.0
2025-04-28 11:30:00,211.03,211.15,210.63,210.63,5984.0,209.373,209.492,208.9761,208.9761,5984.0
2025-04-28 11:35:00,210.62,210.88,210.53,210.68,7774.0,208.9662,209.2241,208.8769,209.0257,7774.0
2025-04-28 11:40:00,210.69,211.14,210.65,210.91,10186.0,209.0356,209.4821,208.9959,209.2539,10186.0
2025-04-28 11:45:00,211.01,211.14,210.83,211.13,10790.0,209.3531,209.4821,209.1745,209.4722,10790.0
2025-04-28 11:50:00,211.08,211.48,211.08,211.23,9218.0,209.4226,209.8194,209.4226,209.5714,9218.0
2025-04-28 11:55:00,211.19,211.21,210.56,210.65,11643.0,209.5317,209.5515,208.9066,208.9959,11643.0
2025-04-28 12:00:00,210.5,210.68,210.19,210.23,6498.0,208.8471,209.0257,208.5395,208.5792,6498.0
2025-04-28 12:05:00,210.22,210.46,210.22,210.36,5874.0,208.5693,208.8074,208.5693,208.7082,5874.0
2025-04-28 12:10:00,210.36,210.49,210.13,210.39,14544.0,208.7082,208.8372,208.48,208.738,14544.0
2025-04-28 12:15:00,210.55,210.82,210.55,210.72,2518.0,208.8967,209.1646,208.8967,209.0654,2518.0
2025-04-28 12:20:00,210.73,211.09,210.6,210.93,4222.0,209.0753,209.4325,208.9463,209.2737,4222.0
2025-04-28 12:25:00,210.94,211.09,210.79,210.96,6812.0,209.2837,209.4325,209.1348,209.3035,6812.0
2025-04-28 12:30:00,211.03,211.1,210.69,210.69,10339.0,209.373,209.4424,209.0356,209.0356,10339.0
2025-04-28 12:35:00,210.78,211.02,210.72,210.99,8992.0,209.1249,209.363,209.0654,209.3333,8992.0
2025-04-28 12:40:00,211.09,211.09,210.66,210.84,16199.0,209.4325,209.4325,209.0059,209.1844,16199.0
2025-04-28 12:45:00,210.7,210.96,210.69,210.84,15802.0,209.0455,209.3035,209.0356,209.1844,15802.0
2025-04-28 12:50:00,210.84,210.98,210.76,210.94,6114.0,209.1844,209.3233,209.1051,209.2837,6114.0
2025-04-28 12:55:00,211.02,211.04,210.64,210.94,40509.0,209.363,209.3829,208.986,209.2837,40509.0
2025-04-28 13:00:00,210.84,211.06,210.41,210.41,20772.0,209.1844,209.4027,208.7578,208.7578,20772.0
2025-04-28 13:05:00,210.39,210.55,210.28,210.31,13665.0,208.738,208.8967,208.6288,208.6586,13665.0
2025-04-28 13:10:00,210.31,210.86,210.24,210.78,34427.0,208.6586,209.2043,208.5892,209.1249,34427.0
2025-04-28 13:15:00,210.72,211.03,210.65,211.03,13817.0,209.0654,209.373,208.9959,209.373,13817.0
2025-04-28 13:20:00,211.03,211.03,210.73,210.78,19910.0,209.373,209.373,209.0753,209.1249,19910.0
2025-04-28 13:25:00,210.77,210.95,210.61,210.61,17464.0,209.115,209.2936,208.9562,208.9562,17464.0
2025-04-28 13:30:00,210.69,210.69,210.32,210.64,17834.0,209.0356,209.0356,208.6685,208.986,17834.0
2025-04-28 13:35:00,210.62,210.68,210.44,210.59,9211.0,208.9662,209.0257,208.7876,208.9364,9211.0
2025-04-28 13:40:00,210.63,210.83,210.58,210.77,7835.0,208.9761,209.1745,208.9265,209.115,7835.0
2025-04-28 13:45:00,210.72,210.82,210.63,210.77,11413.0,209.0654,209.1646,208.9761,209.115,11413.0
2025-04-28 13:50:00,210.84,210.92,210.71,210.78,9317.0,209.1844,209.2638,209.0555,209.1249,9317.0
2025-04-28 13:55:00,210.78,210.95,210.76,210.95,12063.0,209.1249,209.2936,209.1051,209.2936,12063.0
2025-04-28 14:00:00,210.9,211.32,210.89,211.17,12476.0,209.244,209.6607,209.2341,209.5119,12476.0
2025-04-28 14:05:00,211.23,211.34,211.12,211.12,14992.0,209.5714,209.6805,209.4622,209.4622,14992.0
2025-04-28 14:10:00,211.12,211.23,211.08,211.23,19539.0,209.4622,209.5714,209.4226,209.5714,19539.0
2025-04-28 14:15:00,211.19,211.24,211.03,211.09,15447.0,209.5317,209.5813,209.373,209.4325,15447.0
2025-04-28 14:20:00,211.12,211.25,211.1,211.24,5635.0,209.4622,209.5912,209.4424,209.5813,5635.0
2025-04-28 14:25:00,211.25,211.34,211.07,211.28,21538.0,209.5912,209.6805,209.4126,209.621,21538.0
2025-04-28 14:30:00,211.22,211.44,211.21,211.25,15528.0,209.5615,209.7797,209.5515,209.5912,15528.0
2025-04-28 14:35:00,211.27,211.51,211.26,211.36,9861.0,209.6111,209.8492,209.6011,209.7004,9861.0
2025-04-28 14:40:00,211.36,211.41,211.31,211.36,12054.0,209.7004,209.75,209.6508,209.7004,12054.0
2025-04-28 14:45:00,211.36,211.61,211.36,211.52,11145.0,209.7004,209.9484,209.7004,209.8591,11145.0
2025-04-28 14:50:00,211.47,211.61,211.2,211.4,36193.0,209.8095,209.9484,209.5416,209.74,36193.0
2025-04-28 14:55:00,211.4,211.4,211.03,211.03,33512.0,209.74,209.74,209.373,209.373,33512.0
2025-04-28 15:00:00,211.06,211.18,211.0,211.18,12200.0,209.4027,209.5218,209.3432,209.5218,12200.0
2025-04-28 15:05:00,211.17,211.52,211.11,211.52,49567.0,209.5119,209.8591,209.4523,209.8591,49567.0
2025-04-28 15:10:00,211.5,211.5,211.16,211.16,18566.0,209.8393,209.8393,209.5019,209.5019,18566.0
2025-04-28 15:15:00,211.16,211.36,211.14,211.16,33676.0,209.5019,209.7004,209.4821,209.5019,33676.0
2025-04-28 15:20:00,211.2,211.66,211.2,211.66,13426.0,209.5416,209.998,209.5416,209.998,13426.0
2025-04-28 15:25:00,211.72,211.79,211.6,211.64,7397.0,210.0575,210.127,209.9385,209.9782,7397.0
2025-04-28 15:30:00,211.64,211.66,211.38,211.4,26541.0,209.9782,209.998,209.7202,209.74,26541.0
2025-04-28 15:35:00,211.4,211.55,211.01,211.09,51038.0,209.74,209.8889,209.3531,209.4325,51038.0
2025-04-28 15:40:00,211.02,211.19,210.84,211.15,89726.0,209.363,209.5317,209.1844,209.492,89726.0
2025-04-28 15:45:00,211.15,211.82,211.15,211.71,19102.0,209.492,210.1567,209.492,210.0476,19102.0
2025-04-28 15:50:00,211.84,211.84,210.86,211.24,77317.0,210.1766,210.1766,209.2043,209.5813,77317.0
2025-04-28 15:55:00,211.22,211.39,210.71,211.25,229252.0,209.5615,209.7301,209.0555,209.5912,229252.0
2025-04-29 09:30:00,211.64,216.0,210.36,215.89,51194.0,209.9782,214.3039,208.7082,214.1948,51194.0
2025-04-29 09:35:00,216.45,217.35,215.03,217.35,26112.0,214.7504,215.6433,213.3415,215.6433,26112.0
2025-04-29 09:40:00,217.03,219.28,216.59,218.2,45896.0,215.3258,217.5582,214.8893,216.4867,45896.0
2025-04-29 09:45:00,217.98,218.53,216.91,218.41,25467.0,216.2684,216.8141,215.2068,216.695,25467.0
2025-04-29 09:50:00,218.45,219.12,217.75,218.09,29089.0,216.7347,217.3994,216.0402,216.3775,29089.0
2025-04-29 09:55:00,218.08,219.08,218.08,218.83,33876.0,216.3676,217.3597,216.3676,217.1117,33876.0
2025-04-29 10:00:00,218.65,219.46,218.29,219.33,27242.0,216.9331,217.7368,216.5759,217.6078,27242.0
2025-04-29 10:05:00,219.28,220.19,219.2,219.51,49600.0,217.5582,218.461,217.4788,217.7864,49600.0
2025-04-29 10:10:00,219.48,219.48,218.11,218.57,17640.0,217.7566,217.7566,216.3974,216.8537,17640.0
2025-04-29 10:15:00,218.51,219.63,218.51,219.25,36624.0,216.7942,217.9054,216.7942,217.5284,36624.0
2025-04-29 10:20:00,219.25,219.37,217.77,218.45,27014.0,217.5284,217.6475,216.06,216.7347,27014.0
2025-04-29 10:25:00,218.45,219.01,218.17,218.93,20236.0,216.7347,217.2903,216.4569,217.2109,20236.0
2025-04-29 10:30:00,219.0,219.28,218.57,218.69,53137.0,217.2804,217.5582,216.8537,216.9728,53137.0
2025-04-29 10:35:00,218.56,218.94,218.14,218.14,9666.0,216.8438,217.2208,216.4271,216.4271,9666.0
2025-04-29 10:40:00,218.14,219.1,218.14,218.38,6831.0,216.4271,217.3796,216.4271,216.6652,6831.0
2025-04-29 10:45:00,218.38,219.52,218.37,219.39,9436.0,216.6652,217.7963,216.6553,217.6673,9436.0
2025-04-29 10:50:00,219.42,219.72,219.21,219.27,12834.0,217.6971,217.9947,217.4887,217.5482,12834.0
2025-04-29 10:55:00,219.35,219.63,219.23,219.47,13116.0,217.6276,217.9054,217.5086,217.7467,13116.0
2025-04-29 11:00:00,219.47,220.69,219.47,220.47,23605.0,217.7467,218.9571,217.7467,218.7388,23605.0
2025-04-29 11:05:00,220.39,220.6,220.07,220.24,17568.0,218.6595,218.8678,218.342,218.5106,17568.0
2025-04-29 11:10:00,220.24,221.14,219.98,220.65,32260.0,218.5106,219.4036,218.2527,218.9174,32260.0
2025-04-29 11:15:00,220.51,220.64,220.12,220.13,10565.0,218.7785,218.9075,218.3916,218.4015,10565.0
2025-04-29 11:20:00,220.13,220.46,220.0,220.46,9974.0,218.4015,218.7289,218.2725,218.7289,9974.0
2025-04-29 11:25:00,220.35,220.71,220.25,220.61,12158.0,218.6198,218.9769,218.5206,218.8777,12158.0
2025-04-29 11:30:00,220.63,220.87,220.38,220.57,9653.0,218.8976,219.1357,218.6495,218.838,9653.0
2025-04-29 11:35:00,220.38,220.93,220.36,220.76,11033.0,218.6495,219.1952,218.6297,219.0265,11033.0
2025-04-29 11:40:00,220.64,221.02,220.62,220.87,12010.0,218.9075,219.2845,218.8876,219.1357,12010.0
2025-04-29 11:45:00,220.9,221.01,220.53,221.01,13477.0,219.1655,219.2746,218.7984,219.2746,13477.0
2025-04-29 11:50:00,221.07,221.17,220.0,220.23,19337.0,219.3341,219.4333,218.2725,218.5007,19337.0
2025-04-29 11:55:00,220.23,220.58,220.11,220.58,5939.0,218.5007,218.848,218.3817,218.848,5939.0
2025-04-29 12:00:00,220.52,220.67,220.39,220.67,7842.0,218.7884,218.9373,218.6595,218.9373,7842.0
2025-04-29 12:05:00,220.73,221.05,220.55,220.85,12096.0,218.9968,219.3143,218.8182,219.1158,12096.0
2025-04-29 12:10:00,220.95,220.95,220.04,220.11,7968.0,219.2151,219.2151,218.3122,218.3817,7968.0
2025-04-29 12:15:00,220.25,220.57,220.19,220.48,10229.0,218.5206,218.838,218.461,218.7487,10229.0
2025-04-29 12:20:00,220.38,220.6,220.17,220.36,10476.0,218.6495,218.8678,218.4412,218.6297,10476.0
2025-04-29 12:25:00,220.36,220.6,220.22,220.36,7702.0,218.6297,218.8678,218.4908,218.6297,7702.0
2025-04-29 12:30:00,220.22,220.75,220.22,220.37,9430.0,218.4908,219.0166,218.4908,218.6396,9430.0
2025-04-29 12:35:00,220.41,220.48,220.29,220.48,2073.0,218.6793,218.7487,218.5602,218.7487,2073.0
2025-04-29 12:40:00,220.46,220.46,219.86,219.97,13256.0,218.7289,218.7289,218.1336,218.2428,13256.0
2025-04-29 12:45:00,219.97,220.07,219.64,219.96,8983.0,218.2428,218.342,217.9153,218.2328,8983.0
2025-04-29 12:50:00,220.0,220.69,220.0,220.43,29864.0,218.2725,218.9571,218.2725,218.6991,29864.0
2025-04-29 12:55:00,220.44,220.55,220.35,220.35,2697.0,218.7091,218.8182,218.6198,218.6198,2697.0
2025-04-29 13:00:00,220.42,220.5,219.94,220.08,16619.0,218.6892,218.7686,218.213,218.3519,16619.0
2025-04-29 13:05:00,220.08,221.0,219.96,220.66,153912.0,218.3519,219.2647,218.2328,218.9273,153912.0
2025-04-29 13:10:00,220.69,221.0,220.46,220.47,56012.0,218.9571,219.2647,218.7289,218.7388,56012.0
2025-04-29 13:15:00,220.64,221.49,220.46,221.38,26616.0,218.9075,219.7508,218.7289,219.6417,26616.0
2025-04-29 13:20:00,221.38,221.44,220.93,220.95,37921.0,219.6417,219.7012,219.1952,219.2151,37921.0
2025-04-29 13:25:00,221.07,221.23,220.93,221.21,5398.0,219.3341,219.4929,219.1952,219.473,5398.0
2025-04-29 13:30:00,221.28,221.4,221.06,221.29,5058.0,219.5425,219.6615,219.3242,219.5524,5058.0
2025-04-29 13:35:00,221.29,221.42,220.92,221.03,8188.0,219.5524,219.6814,219.1853,219.2944,8188.0
2025-04-29 13:40:00,221.03,221.18,220.76,220.76,7795.0,219.2944,219.4433,219.0265,219.0265,7795.0
2025-04-29 13:45:00,220.75,221.18,220.73,221.15,8536.0,219.0166,219.4433,218.9968,219.4135,8536.0
2025-04-29 13:50:00,221.12,221.28,221.01,221.17,7853.0,219.3837,219.5425,219.2746,219.4333,7853.0
2025-04-29 13:55:00,221.23,221.75,221.17,221.67,18652.0,219.4929,220.0088,219.4333,219.9294,18652.0
2025-04-29 14:00:00,221.67,221.67,221.19,221.21,9786.0,219.9294,219.9294,219.4532,219.473,9786.0
2025-04-29 14:05:00,221.2,221.37,221.2,221.27,6245.0,219.4631,219.6318,219.4631,219.5325,6245.0
2025-04-29 14:10:00,221.26,221.32,220.84,220.99,8142.0,219.5226,219.5822,219.1059,219.2547,8142.0
2025-04-29 14:15:00,220.96,221.1,220.81,220.9,11799.0,219.225,219.3639,219.0762,219.1655,11799.0
2025-04-29 14:20:00,220.89,220.92,220.57,220.72,5837.0,219.1555,219.1853,218.838,218.9869,5837.0
2025-04-29 14:25:00,220.68,221.25,220.68,221.22,7467.0,218.9472,219.5127,218.9472,219.4829,7467.0
2025-04-29 14:30:00,221.17,221.67,221.09,221.67,12220.0,219.4333,219.9294,219.354,219.9294,12220.0
2025-04-29 14:35:00,221.66,221.66,221.1,221.24,13038.0,219.9195,219.9195,219.3639,219.5028,13038.0
2025-04-29 14:40:00,221.25,221.36,220.98,221.0,7295.0,219.5127,219.6218,219.2448,219.2647,7295.0
2025-04-29 14:45:00,221.06,221.29,221.0,221.01,10146.0,219.3242,219.5524,219.2647,219.2746,10146.0
2025-04-29 14:50:00,220.99,221.26,220.79,221.26,7654.0,219.2547,219.5226,219.0563,219.5226,7654.0
2025-04-29 14:55:00,221.2,221.32,221.04,221.29,9202.0,219.4631,219.5822,219.3044,219.5524,9202.0
2025-04-29 15:00:00,221.27,221.35,221.06,221.16,7460.0,219.5325,219.6119,219.3242,219.4234,7460.0
2025-04-29 15:05:00,221.16,221.53,221.11,221.52,20511.0,219.4234,219.7905,219.3738,219.7806,20511.0
2025-04-29 15:10:00,221.56,221.6,221.18,221.38,19474.0,219.8203,219.86,219.4433,219.6417,19474.0
2025-04-29 15:15:00,221.46,221.56,221.34,221.54,19025.0,219.7211,219.8203,219.602,219.8004,19025.0
2025-04-29 15:20:00,221.58,221.77,221.44,221.59,23091.0,219.8401,220.0286,219.7012,219.85,23091.0
2025-04-29 15:25:00,221.63,221.64,221.2,221.27,16100.0,219.8897,219.8996,219.4631,219.5325,16100.0
2025-04-29 15:30:00,221.31,221.34,220.91,221.18,19677.0,219.5722,219.602,219.1754,219.4433,19677.0
2025-04-29 15:35:00,221.18,221.35,221.03,221.27,14981.0,219.4433,219.6119,219.2944,219.5325,14981.0
2025-04-29 15:40:00,221.18,221.58,221.18,221.28,21207.0,219.4433,219.8401,219.4433,219.5425,21207.0
2025-04-29 15:45:00,221.29,221.52,220.93,221.11,24383.0,219.5524,219.7806,219.1952,219.3738,24383.0
2025-04-29 15:50:00,221.16,221.18,220.8,221.08,43004.0,219.4234,219.4433,219.0662,219.344,43004.0
2025-04-29 15:55:00,221.22,221.7,220.68,221.09,150013.0,219.4829,219.9592,218.9472,219.354,150013.0
2025-04-30 09:30:00,221.36,224.05,220.59,222.78,80782.0,219.6218,222.2907,218.8579,221.0307,80782.0
2025-04-30 09:35:00,222.82,224.24,222.59,223.98,44688.0,221.0704,222.4792,220.8422,222.2213,44688.0
2025-04-30 09:40:00,224.12,224.24,222.85,223.04,30954.0,222.3602,222.4792,221.1001,221.2886,30954.0
2025-04-30 09:45:00,222.8,223.49,222.5,222.83,20749.0,221.0505,221.7351,220.7529,221.0803,20749.0
2025-04-30 09:50:00,223.08,223.91,222.57,223.84,77803.0,221.3283,222.1518,220.8223,222.0824,77803.0
2025-04-30 09:55:00,223.78,225.1,223.51,224.89,54111.0,222.0228,223.3325,221.755,223.1241,54111.0
2025-04-30 10:00:00,224.6,225.45,223.66,223.73,31617.0,222.8364,223.6797,221.9038,221.9732,31617.0
2025-04-30 10:05:00,223.15,223.71,223.15,223.58,5584.0,221.3978,221.9534,221.3978,221.8244,5584.0
2025-04-30 10:10:00,223.58,223.62,223.2,223.62,13213.0,221.8244,221.8641,221.4474,221.8641,13213.0
2025-04-30 10:15:00,223.53,223.61,223.08,223.5,18361.0,221.7748,221.8542,221.3283,221.745,18361.0
2025-04-30 10:20:00,223.52,224.25,223.28,224.25,8818.0,221.7649,222.4891,221.5268,222.4891,8818.0
2025-04-30 10:25:00,224.2,224.2,223.72,223.72,6880.0,222.4395,222.4395,221.9633,221.9633,6880.0
2025-04-30 10:30:00,223.88,224.12,223.66,223.77,6869.0,222.1221,222.3602,221.9038,222.0129,6869.0
2025-04-30 10:35:00,223.87,224.01,223.59,223.76,5968.0,222.1121,222.251,221.8343,222.003,5968.0
2025-04-30 10:40:00,223.88,224.36,223.85,224.28,5213.0,222.1221,222.5983,222.0923,222.5189,5213.0
2025-04-30 10:45:00,224.28,224.28,223.78,223.84,14186.0,222.5189,222.5189,222.0228,222.0824,14186.0
2025-04-30 10:50:00,223.84,224.02,223.23,223.72,41195.0,222.0824,222.261,221.4772,221.9633,41195.0
2025-04-30 10:55:00,223.81,224.24,223.71,224.22,9995.0,222.0526,222.4792,221.9534,222.4594,9995.0
2025-04-30 11:00:00,224.18,224.59,224.18,224.38,7567.0,222.4197,222.8265,222.4197,222.6181,7567.0
2025-04-30 11:05:00,224.42,224.99,224.37,224.49,12057.0,222.6578,223.2233,222.6082,222.7273,12057.0
2025-04-30 11:10:00,224.48,224.81,224.48,224.68,3328.0,222.7173,223.0447,222.7173,222.9158,3328.0
2025-04-30 11:15:00,224.8,224.89,224.36,224.69,8971.0,223.0348,223.1241,222.5983,222.9257,8971.0
2025-04-30 11:20:00,224.7,225.0,224.46,224.64,18400.0,222.9356,223.2333,222.6975,222.8761,18400.0
2025-04-30 11:25:00,224.64,224.64,224.14,224.58,8659.0,222.8761,222.8761,222.38,222.8166,8659.0
2025-04-30 11:30:00,224.45,225.01,224.32,224.99,7354.0,222.6876,223.2432,222.5586,223.2233,7354.0
2025-04-30 11:35:00,224.88,225.0,224.73,224.93,12964.0,223.1142,223.2333,222.9654,223.1638,12964.0
2025-04-30 11:40:00,224.91,225.08,224.69,224.99,20658.0,223.144,223.3126,222.9257,223.2233,20658.0
2025-04-30 11:45:00,224.98,224.98,224.61,224.68,8626.0,223.2134,223.2134,222.8463,222.9158,8626.0
2025-04-30 11:50:00,224.8,224.8,224.43,224.43,5458.0,223.0348,223.0348,222.6677,222.6677,5458.0
2025-04-30 11:55:00,224.3,224.4,224.06,224.27,6139.0,222.5388,222.638,222.3006,222.509,6139.0
2025-04-30 12:00:00,224.3,224.45,224.06,224.21,6265.0,222.5388,222.6876,222.3006,222.4495,6265.0
2025-04-30 12:05:00,224.35,224.44,224.21,224.35,4122.0,222.5884,222.6777,222.4495,222.5884,4122.0
2025-04-30 12:10:00,224.35,224.42,223.78,223.78,13378.0,222.5884,222.6578,222.0228,222.0228,13378.0
2025-04-30 12:15:00,223.71,224.08,223.71,224.0,12997.0,221.9534,222.3205,221.9534,222.2411,12997.0
2025-04-30 12:20:00,224.01,224.04,223.81,223.94,9926.0,222.251,222.2808,222.0526,222.1816,9926.0
2025-04-30 12:25:00,223.94,224.18,223.76,223.8,9472.0,222.1816,222.4197,222.003,222.0427,9472.0
2025-04-30 12:30:00,223.65,223.95,223.52,223.95,7582.0,221.8939,222.1915,221.7649,222.1915,7582.0
2025-04-30 12:35:00,223.95,224.26,223.83,224.26,8995.0,222.1915,222.4991,222.0724,222.4991,8995.0
2025-04-30 12:40:00,224.23,224.37,224.1,224.25,14956.0,222.4693,222.6082,222.3403,222.4891,14956.0
2025-04-30 12:45:00,224.25,224.61,224.09,224.61,27067.0,222.4891,222.8463,222.3304,222.8463,27067.0
2025-04-30 12:50:00,224.61,224.74,224.52,224.58,11612.0,222.8463,222.9753,222.757,222.8166,11612.0
2025-04-30 12:55:00,224.7,224.78,224.44,224.77,3750.0,222.9356,223.015,222.6777,223.0051,3750.0
2025-04-30 13:00:00,224.46,224.7,224.44,224.63,11497.0,222.6975,222.9356,222.6777,222.8662,11497.0
2025-04-30 13:05:00,224.59,224.59,224.22,224.34,8120.0,222.8265,222.8265,222.4594,222.5784,8120.0
2025-04-30 13:10:00,224.3,224.32,223.98,224.21,22291.0,222.5388,222.5586,222.2213,222.4495,22291.0
2025-04-30 13:15:00,224.25,224.61,224.19,224.56,12353.0,222.4891,222.8463,222.4296,222.7967,12353.0
2025-04-30 13:20:00,224.56,224.65,224.19,224.35,13966.0,222.7967,222.886,222.4296,222.5884,13966.0
2025-04-30 13:25:00,224.28,224.73,224.2,224.71,7350.0,222.5189,222.9654,222.4395,222.9455,7350.0
2025-04-30 13:30:00,224.62,224.88,224.62,224.83,10292.0,222.8562,223.1142,222.8562,223.0646,10292.0
2025-04-30 13:35:00,224.78,224.91,224.78,224.89,6106.0,223.015,223.144,223.015,223.1241,6106.0
2025-04-30 13:40:00,224.91,225.1,224.81,224.81,18919.0,223.144,223.3325,223.0447,223.0447,18919.0
2025-04-30 13:45:00,224.81,225.05,224.81,225.05,7427.0,223.0447,223.2829,223.0447,223.2829,7427.0
2025-04-30 13:50:00,225.09,225.35,225.08,225.31,3417.0,223.3225,223.5805,223.3126,223.5408,3417.0
2025-04-30 13:55:00,225.38,225.45,225.1,225.26,19162.0,223.6103,223.6797,223.3325,223.4912,19162.0
2025-04-30 14:00:00,225.18,225.18,224.89,224.99,22738.0,223.4118,223.4118,223.1241,223.2233,22738.0
2025-04-30 14:05:00,224.99,225.73,224.99,225.02,24683.0,223.2233,223.9575,223.2233,223.2531,24683.0
2025-04-30 14:10:00,225.01,225.14,224.52,224.57,9292.0,223.2432,223.3722,222.757,222.8066,9292.0
2025-04-30 14:15:00,224.64,224.91,224.54,224.76,12768.0,222.8761,223.144,222.7769,222.9951,12768.0
2025-04-30 14:20:00,224.69,225.0,224.68,224.81,5086.0,222.9257,223.2333,222.9158,223.0447,5086.0
2025-04-30 14:25:00,224.82,224.86,224.21,224.32,14346.0,223.0547,223.0944,222.4495,222.5586,14346.0
2025-04-30 14:30:00,224.27,224.38,224.12,224.15,15941.0,222.509,222.6181,222.3602,222.3899,15941.0
2025-04-30 14:35:00,224.15,224.17,223.61,223.76,33272.0,222.3899,222.4098,221.8542,222.003,33272.0
2025-04-30 14:40:00,223.76,223.81,223.41,223.57,20390.0,222.003,222.0526,221.6557,221.8145,20390.0
2025-04-30 14:45:00,223.59,223.91,223.5,223.84,14391.0,221.8343,222.1518,221.745,222.0824,14391.0
2025-04-30 14:50:00,223.78,223.79,223.59,223.67,9908.0,222.0228,222.0328,221.8343,221.9137,9908.0
2025-04-30 14:55:00,223.66,223.76,223.12,223.27,15205.0,221.9038,222.003,221.368,221.5168,15205.0
2025-04-30 15:00:00,223.28,223.52,223.22,223.43,14342.0,221.5268,221.7649,221.4672,221.6756,14342.0
2025-04-30 15:05:00,223.45,223.75,223.35,223.68,15949.0,221.6954,221.9931,221.5962,221.9236,15949.0
2025-04-30 15:10:00,223.66,223.88,223.64,223.77,15338.0,221.9038,222.1221,221.8839,222.0129,15338.0
2025-04-30 15:15:00,223.84,223.84,223.58,223.66,17918.0,222.0824,222.0824,221.8244,221.9038,17918.0
2025-04-30 15:20:00,223.66,224.1,223.65,223.91,17138.0,221.9038,222.3403,221.8939,222.1518,17138.0
2025-04-30 15:25:00,223.8,223.8,223.31,223.31,21129.0,222.0427,222.0427,221.5565,221.5565,21129.0
2025-04-30 15:30:00,223.34,223.39,222.93,223.29,16483.0,221.5863,221.6359,221.1795,221.5367,16483.0
2025-04-30 15:35:00,223.28,223.29,222.86,223.01,31355.0,221.5268,221.5367,221.1101,221.2589,31355.0
2025-04-30 15:40:00,222.98,223.83,222.98,223.67,27072.0,221.2291,222.0724,221.2291,221.9137,27072.0
2025-04-30 15:45:00,223.74,224.96,223.72,224.86,25613.0,221.9832,223.1936,221.9633,223.0944,25613.0
2025-04-30 15:50:00,224.86,226.0,224.86,225.66,57296.0,223.0944,224.2254,223.0944,223.8881,57296.0
2025-04-30 15:55:00,225.58,226.09,225.11,225.22,202353.0,223.8087,224.3147,223.3424,223.4515,202353.0
2025-05-01 09:30:00,224.87,225.0,223.36,224.0,39167.0,223.1043,223.2333,221.6061,222.2411,39167.0
2025-05-01 09:35:00,224.0,225.84,223.62,225.17,12245.0,222.2411,224.0667,221.8641,223.4019,12245.0
2025-05-01 09:40:00,225.17,225.47,224.29,224.43,22551.0,223.4019,223.6996,222.5288,222.6677,22551.0
2025-05-01 09:45:00,224.43,224.65,223.91,224.41,15335.0,222.6677,222.886,222.1518,222.6479,15335.0
2025-05-01 09:50:00,224.58,225.21,224.37,224.72,8585.0,222.8166,223.4416,222.6082,222.9555,8585.0
2025-05-01 09:55:00,224.65,224.66,224.0,224.05,7177.0,222.886,222.8959,222.2411,222.2907,7177.0
2025-05-01 10:00:00,224.24,224.49,223.2,223.48,18059.0,222.4792,222.7273,221.4474,221.7252,18059.0
2025-05-01 10:05:00,223.6,223.75,223.3,223.71,7315.0,221.8442,221.9931,221.5466,221.9534,7315.0
2025-05-01 10:10:00,223.86,225.01,223.86,224.94,12251.0,222.1022,223.2432,222.1022,223.1737,12251.0
2025-05-01 10:15:00,225.0,225.01,224.51,224.63,10736.0,223.2333,223.2432,222.7471,222.8662,10736.0
2025-05-01 10:20:00,224.62,224.99,224.61,224.65,3012.0,222.8562,223.2233,222.8463,222.886,3012.0
2025-05-01 10:25:00,224.75,225.19,224.72,224.88,5909.0,222.9852,223.4218,222.9555,223.1142,5909.0
2025-05-01 10:30:00,224.88,224.88,224.3,224.6,7689.0,223.1142,223.1142,222.5388,222.8364,7689.0
2025-05-01 10:35:00,224.62,224.78,224.28,224.78,9908.0,222.8562,223.015,222.5189,223.015,9908.0
2025-05-01 10:40:00,224.62,224.82,224.5,224.67,10930.0,222.8562,223.0547,222.7372,222.9058,10930.0
2025-05-01 10:45:00,224.74,224.98,224.55,224.7,5628.0,222.9753,223.2134,222.7868,222.9356,5628.0
2025-05-01 10:50:00,224.7,225.08,224.48,225.08,4026.0,222.9356,223.3126,222.7173,223.3126,4026.0
2025-05-01 10:55:00,225.08,225.08,224.85,224.94,2539.0,223.3126,223.3126,223.0844,223.1737,2539.0
2025-05-01 11:00:00,225.03,225.23,224.73,224.92,10853.0,223.263,223.4615,222.9654,223.1539,10853.0
2025-05-01 11:05:00,225.04,225.04,224.67,224.82,2008.0,223.2729,223.2729,222.9058,223.0547,2008.0
2025-05-01 11:10:00,224.91,225.33,224.81,225.27,7877.0,223.144,223.5607,223.0447,223.5011,7877.0
2025-05-01 11:15:00,225.33,225.49,224.82,224.82,6380.0,223.5607,223.7194,223.0547,223.0547,6380.0
2025-05-01 11:20:00,224.83,225.02,224.49,224.5,2587.0,223.0646,223.2531,222.7273,222.7372,2587.0
2025-05-01 11:25:00,224.49,224.85,224.49,224.49,6589.0,222.7273,223.0844,222.7273,222.7273,6589.0
2025-05-01 11:30:00,224.51,224.63,223.49,223.74,6399.0,222.7471,222.8662,221.7351,221.9832,6399.0
2025-05-01 11:35:00,223.75,223.88,223.5,223.65,10639.0,221.9931,222.1221,221.745,221.8939,10639.0
2025-05-01 11:40:00,223.68,223.68,223.38,223.38,12944.0,221.9236,221.9236,221.626,221.626,12944.0
2025-05-01 11:45:00,223.47,223.9,223.41,223.52,10083.0,221.7153,222.1419,221.6557,221.7649,10083.0
2025-05-01 11:50:00,223.63,224.04,223.63,224.01,6614.0,221.874,222.2808,221.874,222.251,6614.0
2025-05-01 11:55:00,224.15,224.21,223.5,223.61,4224.0,222.3899,222.4495,221.745,221.8542,4224.0
2025-05-01 12:00:00,223.78,223.91,223.49,223.84,15635.0,222.0228,222.1518,221.7351,222.0824,15635.0
2025-05-01 12:05:00,223.84,224.22,223.83,224.09,3830.0,222.0824,222.4594,222.0724,222.3304,3830.0
2025-05-01 12:10:00,224.0,224.0,223.57,223.71,2885.0,222.2411,222.2411,221.8145,221.9534,2885.0
2025-05-01 12:15:00,223.62,223.81,223.46,223.56,25631.0,221.8641,222.0526,221.7053,221.8046,25631.0
2025-05-01 12:20:00,223.56,223.67,223.22,223.26,7153.0,221.8046,221.9137,221.4672,221.5069,7153.0
2025-05-01 12:25:00,223.27,223.56,223.26,223.42,16517.0,221.5168,221.8046,221.5069,221.6657,16517.0
2025-05-01 12:30:00,223.42,223.55,223.33,223.52,16017.0,221.6657,221.7946,221.5764,221.7649,16017.0
2025-05-01 12:35:00,223.52,223.52,223.25,223.46,11804.0,221.7649,221.7649,221.497,221.7053,11804.0
2025-05-01 12:40:00,223.37,223.47,223.17,223.42,15545.0,221.6161,221.7153,221.4176,221.6657,15545.0
2025-05-01 12:45:00,223.37,223.42,223.29,223.29,3333.0,221.6161,221.6657,221.5367,221.5367,3333.0
2025-05-01 12:50:00,223.3,223.55,223.26,223.51,24050.0,221.5466,221.7946,221.5069,221.755,24050.0
2025-05-01 12:55:00,223.56,223.57,223.32,223.45,6327.0,221.8046,221.8145,221.5664,221.6954,6327.0
2025-05-01 13:00:00,223.46,223.86,223.46,223.74,22831.0,221.7053,222.1022,221.7053,221.9832,22831.0
2025-05-01 13:05:00,223.74,223.85,223.6,223.75,24285.0,221.9832,222.0923,221.8442,221.9931,24285.0
2025-05-01 13:10:00,223.7,223.71,223.51,223.67,10910.0,221.9435,221.9534,221.755,221.9137,10910.0
2025-05-01 13:15:00,223.67,223.77,223.57,223.59,12412.0,221.9137,222.0129,221.8145,221.8343,12412.0
2025-05-01 13:20:00,223.62,223.89,223.53,223.67,27835.0,221.8641,222.132,221.7748,221.9137,27835.0
2025-05-01 13:25:00,223.72,223.73,223.14,223.29,5647.0,221.9633,221.9732,221.3879,221.5367,5647.0
2025-05-01 13:30:00,223.29,223.55,223.29,223.52,5920.0,221.5367,221.7946,221.5367,221.7649,5920.0
2025-05-01 13:35:00,223.56,223.86,223.5,223.76,6101.0,221.8046,222.1022,221.745,222.003,6101.0
2025-05-01 13:40:00,223.81,223.82,223.47,223.48,2826.0,222.0526,222.0625,221.7153,221.7252,2826.0
2025-05-01 13:45:00,223.47,223.52,223.35,223.48,4818.0,221.7153,221.7649,221.5962,221.7252,4818.0
2025-05-01 13:50:00,223.38,223.42,223.12,223.14,6156.0,221.626,221.6657,221.368,221.3879,6156.0
2025-05-01 13:55:00,223.07,223.2,223.07,223.08,4246.0,221.3184,221.4474,221.3184,221.3283,4246.0
2025-05-01 14:00:00,223.15,223.43,223.15,223.41,3445.0,221.3978,221.6756,221.3978,221.6557,3445.0
2025-05-01 14:05:00,223.34,223.48,223.21,223.31,5330.0,221.5863,221.7252,221.4573,221.5565,5330.0
2025-05-01 14:10:00,223.32,223.42,223.22,223.38,11264.0,221.5664,221.6657,221.4672,221.626,11264.0
2025-05-01 14:15:00,223.38,223.86,223.37,223.51,10592.0,221.626,222.1022,221.6161,221.755,10592.0
2025-05-01 14:20:00,223.56,223.57,223.35,223.48,6130.0,221.8046,221.8145,221.5962,221.7252,6130.0
2025-05-01 14:25:00,223.37,223.46,223.27,223.39,10063.0,221.6161,221.7053,221.5168,221.6359,10063.0
2025-05-01 14:30:00,223.46,223.64,223.37,223.52,6332.0,221.7053,221.8839,221.6161,221.7649,6332.0
2025-05-01 14:35:00,223.52,223.77,223.41,223.7,10762.0,221.7649,222.0129,221.6557,221.9435,10762.0
2025-05-01 14:40:00,223.72,224.07,223.71,224.07,6201.0,221.9633,222.3106,221.9534,222.3106,6201.0
2025-05-01 14:45:00,224.0,224.45,223.97,224.33,10055.0,222.2411,222.6876,222.2113,222.5685,10055.0
2025-05-01 14:50:00,224.25,224.42,224.21,224.38,6785.0,222.4891,222.6578,222.4495,222.6181,6785.0
2025-05-01 14:55:00,224.41,224.68,224.38,224.59,5852.0,222.6479,222.9158,222.6181,222.8265,5852.0
2025-05-01 15:00:00,224.67,224.68,224.31,224.41,13382.0,222.9058,222.9158,222.5487,222.6479,13382.0
2025-05-01 15:05:00,224.32,224.38,223.91,224.09,8892.0,222.5586,222.6181,222.1518,222.3304,8892.0
2025-05-01 15:10:00,223.98,224.14,223.73,224.09,9438.0,222.2213,222.38,221.9732,222.3304,9438.0
2025-05-01 15:15:00,224.01,224.19,223.84,223.98,13388.0,222.251,222.4296,222.0824,222.2213,13388.0
2025-05-01 15:20:00,224.06,224.31,224.02,224.31,12373.0,222.3006,222.5487,222.261,222.5487,12373.0
2025-05-01 15:25:00,224.28,224.45,224.26,224.27,15195.0,222.5189,222.6876,222.4991,222.509,15195.0
2025-05-01 15:30:00,224.28,224.49,224.24,224.32,15137.0,222.5189,222.7273,222.4792,222.5586,15137.0
2025-05-01 15:35:00,224.3,224.62,224.23,224.49,20487.0,222.5388,222.8562,222.4693,222.7273,20487.0
2025-05-01 15:40:00,224.49,224.63,224.26,224.63,14428.0,222.7273,222.8662,222.4991,222.8662,14428.0
2025-05-01 15:45:00,224.7,225.4,224.69,225.26,26735.0,222.9356,223.6301,222.9257,223.4912,26735.0
2025-05-01 15:50:00,225.33,225.33,224.83,224.87,41494.0,223.5607,223.5607,223.0646,223.1043,41494.0
2025-05-01 15:55:00,224.83,224.83,223.98,224.03,156351.0,223.0646,223.0646,222.2213,222.2709,156351.0
2025-05-02 09:30:00,225.0,225.98,224.18,224.18,48018.0,223.2333,224.2056,222.4197,222.4197,48018.0
2025-05-02 09:35:00,224.13,225.4,224.1,225.16,10156.0,222.3701,223.6301,222.3403,223.392,10156.0
2025-05-02 09:40:00,224.98,225.13,223.6,224.23,27075.0,223.2134,223.3622,221.8442,222.4693,27075.0
2025-05-02 09:45:00,224.29,224.4,223.6,223.87,17019.0,222.5288,222.638,221.8442,222.1121,17019.0
2025-05-02 09:50:00,223.88,224.0,223.23,223.26,19029.0,222.1221,222.2411,221.4772,221.5069,19029.0
2025-05-02 09:55:00,223.36,224.32,222.74,224.32,26132.0,221.6061,222.5586,220.991,222.5586,26132.0
2025-05-02 10:00:00,224.06,224.69,223.9,224.63,33418.0,222.3006,222.9257,222.1419,222.8662,33418.0
2025-05-02 10:05:00,224.54,224.8,224.21,224.31,20463.0,222.7769,223.0348,222.4495,222.5487,20463.0
2025-05-02 10:10:00,224.45,224.98,223.85,224.97,67166.0,222.6876,223.2134,222.0923,223.2035,67166.0
2025-05-02 10:15:00,224.89,225.0,224.44,224.74,32968.0,223.1241,223.2333,222.6777,222.9753,32968.0
2025-05-02 10:20:00,224.65,224.66,223.89,224.53,14277.0,222.886,222.8959,222.132,222.7669,14277.0
2025-05-02 10:25:00,224.56,225.19,224.56,224.65,39440.0,222.7967,223.4218,222.7967,222.886,39440.0
2025-05-02 10:30:00,224.61,224.74,224.09,224.12,8341.0,222.8463,222.9753,222.3304,222.3602,8341.0
2025-05-02 10:35:00,224.12,224.44,223.94,224.36,44075.0,222.3602,222.6777,222.1816,222.5983,44075.0
2025-05-02 10:40:00,224.28,224.5,224.03,224.09,6829.0,222.5189,222.7372,222.2709,222.3304,6829.0
2025-05-02 10:45:00,224.02,224.17,223.76,224.1,20563.0,222.261,222.4098,222.003,222.3403,20563.0
2025-05-02 10:50:00,224.16,224.25,223.92,223.93,12857.0,222.3999,222.4891,222.1617,222.1717,12857.0
2025-05-02 10:55:00,224.02,224.19,223.58,223.68,6525.0,222.261,222.4296,221.8244,221.9236,6525.0
2025-05-02 11:00:00,223.67,223.67,222.96,222.96,14264.0,221.9137,221.9137,221.2093,221.2093,14264.0
2025-05-02 11:05:00,222.9,222.95,221.92,221.99,29156.0,221.1497,221.1994,220.1774,220.2469,29156.0
2025-05-02 11:10:00,222.0,222.05,221.19,221.7,36526.0,220.2568,220.3064,219.4532,219.9592,36526.0
2025-05-02 11:15:00,221.7,222.59,221.64,222.41,23339.0,219.9592,220.8422,219.8996,220.6636,23339.0
2025-05-02 11:20:00,222.41,222.59,222.15,222.54,18104.0,220.6636,220.8422,220.4056,220.7926,18104.0
2025-05-02 11:25:00,222.63,222.68,222.32,222.52,10520.0,220.8819,220.9315,220.5743,220.7727,10520.0
2025-05-02 11:30:00,222.52,222.8,222.47,222.68,8735.0,220.7727,221.0505,220.7231,220.9315,8735.0
2025-05-02 11:35:00,222.92,223.06,222.71,223.0,11204.0,221.1696,221.3085,220.9612,221.249,11204.0
2025-05-02 11:40:00,223.13,223.13,222.78,222.83,4756.0,221.3779,221.3779,221.0307,221.0803,4756.0
2025-05-02 11:45:00,222.78,222.78,222.56,222.57,3879.0,221.0307,221.0307,220.8124,220.8223,3879.0
2025-05-02 11:50:00,222.56,222.67,222.44,222.61,16537.0,220.8124,220.9216,220.6934,220.862,16537.0
2025-05-02 11:55:00,222.53,222.56,222.01,222.07,6116.0,220.7827,220.8124,220.2667,220.3263,6116.0
2025-05-02 12:00:00,221.96,222.58,221.96,222.4,14369.0,220.2171,220.8323,220.2171,220.6537,14369.0
2025-05-02 12:05:00,222.4,222.4,222.24,222.36,1468.0,220.6537,220.6537,220.4949,220.614,1468.0
2025-05-02 12:10:00,222.27,222.5,222.24,222.45,9116.0,220.5247,220.7529,220.4949,220.7033,9116.0
2025-05-02 12:15:00,222.45,222.48,222.09,222.09,7699.0,220.7033,220.733,220.3461,220.3461,7699.0
2025-05-02 12:20:00,222.1,222.1,221.53,221.7,10835.0,220.356,220.356,219.7905,219.9592,10835.0
2025-05-02 12:25:00,221.75,221.96,221.67,221.91,5968.0,220.0088,220.2171,219.9294,220.1675,5968.0
2025-05-02 12:30:00,221.89,222.16,221.89,222.16,4894.0,220.1477,220.4156,220.1477,220.4156,4894.0
2025-05-02 12:35:00,222.16,222.16,221.55,221.63,8275.0,220.4156,220.4156,219.8103,219.8897,8275.0
2025-05-02 12:40:00,221.62,221.63,221.4,221.45,8478.0,219.8798,219.8897,219.6615,219.7111,8478.0
2025-05-02 12:45:00,221.45,222.02,221.44,221.94,45625.0,219.7111,220.2767,219.7012,220.1973,45625.0
2025-05-02 12:50:00,221.99,222.11,221.87,222.07,9745.0,220.2469,220.3659,220.1278,220.3263,9745.0
2025-05-02 12:55:00,222.06,222.25,222.06,222.13,26661.0,220.3163,220.5048,220.3163,220.3858,26661.0
2025-05-02 13:00:00,222.14,222.45,221.95,222.39,34573.0,220.3957,220.7033,220.2072,220.6438,34573.0
2025-05-02 13:05:00,222.32,222.4,222.16,222.4,11200.0,220.5743,220.6537,220.4156,220.6537,11200.0
2025-05-02 13:10:00,222.28,222.38,222.03,222.24,11660.0,220.5346,220.6338,220.2866,220.4949,11660.0
2025-05-02 13:15:00,222.31,222.94,222.25,222.88,13410.0,220.5644,221.1894,220.5048,221.1299,13410.0
2025-05-02 13:20:00,222.89,223.27,222.88,223.06,24228.0,221.1398,221.5168,221.1299,221.3085,24228.0
2025-05-02 13:25:00,223.06,223.15,222.79,222.91,12913.0,221.3085,221.3978,221.0406,221.1597,12913.0
2025-05-02 13:30:00,222.91,223.01,222.67,223.01,5874.0,221.1597,221.2589,220.9216,221.2589,5874.0
2025-05-02 13:35:00,223.01,223.59,223.01,223.46,5561.0,221.2589,221.8343,221.2589,221.7053,5561.0
2025-05-02 13:40:00,223.34,223.98,223.26,223.78,22414.0,221.5863,222.2213,221.5069,222.0228,22414.0
2025-05-02 13:45:00,223.92,223.97,223.72,223.75,17472.0,222.1617,222.2113,221.9633,221.9931,17472.0
2025-05-02 13:50:00,223.78,223.88,223.39,223.5,3970.0,222.0228,222.1221,221.6359,221.745,3970.0
2025-05-02 13:55:00,223.5,223.61,223.34,223.4,2126.0,221.745,221.8542,221.5863,221.6458,2126.0
2025-05-02 14:00:00,223.32,223.43,223.1,223.21,5331.0,221.5664,221.6756,221.3482,221.4573,5331.0
2025-05-02 14:05:00,223.15,223.38,223.13,223.33,11353.0,221.3978,221.626,221.3779,221.5764,11353.0
2025-05-02 14:10:00,223.28,223.31,223.08,223.31,6255.0,221.5268,221.5565,221.3283,221.5565,6255.0
2025-05-02 14:15:00,223.31,223.42,223.24,223.36,2509.0,221.5565,221.6657,221.4871,221.6061,2509.0
2025-05-02 14:20:00,223.3,223.43,223.2,223.22,9095.0,221.5466,221.6756,221.4474,221.4672,9095.0
2025-05-02 14:25:00,223.28,223.46,223.07,223.09,9700.0,221.5268,221.7053,221.3184,221.3383,9700.0
2025-05-02 14:30:00,223.14,223.27,223.11,223.26,9110.0,221.3879,221.5168,221.3581,221.5069,9110.0
2025-05-02 14:35:00,223.26,223.63,223.17,223.62,6691.0,221.5069,221.874,221.4176,221.8641,6691.0
2025-05-02 14:40:00,223.67,223.76,223.59,223.59,7427.0,221.9137,222.003,221.8343,221.8343,7427.0
2025-05-02 14:45:00,223.52,223.63,223.5,223.54,6699.0,221.7649,221.874,221.745,221.7847,6699.0
2025-05-02 14:50:00,223.49,223.84,223.48,223.84,15304.0,221.7351,222.0824,221.7252,222.0824,15304.0
2025-05-02 14:55:00,223.84,223.93,223.78,223.79,4223.0,222.0824,222.1717,222.0228,222.0328,4223.0
2025-05-02 15:00:00,223.8,223.9,223.6,223.6,6802.0,222.0427,222.1419,221.8442,221.8442,6802.0
2025-05-02 15:05:00,223.6,223.86,223.54,223.76,39673.0,221.8442,222.1022,221.7847,222.003,39673.0
2025-05-02 15:10:00,223.8,223.89,223.68,223.84,15997.0,222.0427,222.132,221.9236,222.0824,15997.0
2025-05-02 15:15:00,223.79,223.82,223.6,223.78,19339.0,222.0328,222.0625,221.8442,222.0228,19339.0
2025-05-02 15:20:00,223.78,224.17,223.77,224.03,13920.0,222.0228,222.4098,222.0129,222.2709,13920.0
2025-05-02 15:25:00,224.06,224.21,224.04,224.09,6383.0,222.3006,222.4495,222.2808,222.3304,6383.0
2025-05-02 15:30:00,224.04,224.4,224.04,224.26,14801.0,222.2808,222.638,222.2808,222.4991,14801.0
2025-05-02 15:35:00,224.23,224.44,224.08,224.08,18024.0,222.4693,222.6777,222.3205,222.3205,18024.0
2025-05-02 15:40:00,224.08,224.09,223.78,223.86,21527.0,222.3205,222.3304,222.0228,222.1022,21527.0
2025-05-02 15:45:00,223.84,223.84,223.33,223.49,29415.0,222.0824,222.0824,221.5764,221.7351,29415.0
2025-05-02 15:50:00,223.55,223.73,223.32,223.48,60266.0,221.7946,221.9732,221.5664,221.7252,60266.0
2025-05-02 15:55:00,223.45,223.67,223.24,223.54,164944.0,221.6954,221.9137,221.4871,221.7847,164944.0
2025-05-05 09:30:00,225.1,225.1,223.54,224.2,25381.0,223.3325,223.3325,221.7847,222.4395,25381.0
2025-05-05 09:35:00,223.96,223.96,223.42,223.43,2183.0,222.2014,222.2014,221.6657,221.6756,2183.0
2025-05-05 09:40:00,223.46,224.16,223.27,223.27,5080.0,221.7053,222.3999,221.5168,221.5168,5080.0
2025-05-05 09:45:00,223.0,223.01,222.44,222.87,1740.0,221.249,221.2589,220.6934,221.12,1740.0
2025-05-05 09:50:00,222.87,223.05,222.58,222.81,4397.0,221.12,221.2986,220.8323,221.0605,4397.0
2025-05-05 09:55:00,222.9,223.3,222.9,222.93,4180.0,221.1497,221.5466,221.1497,221.1795,4180.0
2025-05-05 10:00:00,223.07,223.22,222.7,223.0,5391.0,221.3184,221.4672,220.9513,221.249,5391.0
2025-05-05 10:05:00,222.89,223.86,222.87,223.86,5952.0,221.1398,222.1022,221.12,222.1022,5952.0
2025-05-05 10:10:00,223.7,224.09,223.69,223.88,7489.0,221.9435,222.3304,221.9335,222.1221,7489.0
2025-05-05 10:15:00,223.88,224.04,223.6,223.73,4770.0,222.1221,222.2808,221.8442,221.9732,4770.0
2025-05-05 10:20:00,223.56,223.84,223.56,223.8,5645.0,221.8046,222.0824,221.8046,222.0427,5645.0
2025-05-05 10:25:00,223.83,223.93,223.65,223.77,4552.0,222.0724,222.1717,221.8939,222.0129,4552.0
2025-05-05 10:30:00,223.62,223.68,223.24,223.43,9445.0,221.8641,221.9236,221.4871,221.6756,9445.0
2025-05-05 10:35:00,223.31,223.76,223.31,223.58,1698.0,221.5565,222.003,221.5565,221.8244,1698.0
2025-05-05 10:40:00,223.58,223.68,223.44,223.59,3943.0,221.8244,221.9236,221.6855,221.8343,3943.0
2025-05-05 10:45:00,223.42,224.12,223.42,224.12,16824.0,221.6657,222.3602,221.6657,222.3602,16824.0
2025-05-05 10:50:00,224.14,224.62,224.14,224.32,13584.0,222.38,222.8562,222.38,222.5586,13584.0
2025-05-05 10:55:00,224.4,224.57,224.2,224.48,26018.0,222.638,222.8066,222.4395,222.7173,26018.0
2025-05-05 11:00:00,224.61,224.62,224.19,224.5,24987.0,222.8463,222.8562,222.4296,222.7372,24987.0
2025-05-05 11:05:00,224.34,224.43,224.04,224.26,21892.0,222.5784,222.6677,222.2808,222.4991,21892.0
2025-05-05 11:10:00,224.3,224.35,223.88,224.12,10724.0,222.5388,222.5884,222.1221,222.3602,10724.0
2025-05-05 11:15:00,224.07,224.36,224.06,224.18,3100.0,222.3106,222.5983,222.3006,222.4197,3100.0
2025-05-05 11:20:00,224.1,224.22,223.96,224.15,6727.0,222.3403,222.4594,222.2014,222.3899,6727.0
2025-05-05 11:25:00,224.15,224.32,223.93,224.15,15527.0,222.3899,222.5586,222.1717,222.3899,15527.0
2025-05-05 11:30:00,224.2,224.2,223.9,223.94,6090.0,222.4395,222.4395,222.1419,222.1816,6090.0
2025-05-05 11:35:00,223.84,224.0,223.71,223.92,4791.0,222.0824,222.2411,221.9534,222.1617,4791.0
2025-05-05 11:40:00,223.88,224.22,223.85,224.22,4139.0,222.1221,222.4594,222.0923,222.4594,4139.0
2025-05-05 11:45:00,224.24,224.57,224.24,224.41,2498.0,222.4792,222.8066,222.4792,222.6479,2498.0
2025-05-05 11:50:00,224.4,224.49,224.25,224.45,1769.0,222.638,222.7273,222.4891,222.6876,1769.0
2025-05-05 11:55:00,224.52,224.52,224.36,224.36,3176.0,222.757,222.757,222.5983,222.5983,3176.0
2025-05-05 12:00:00,224.43,224.55,224.41,224.47,2194.0,222.6677,222.7868,222.6479,222.7074,2194.0
2025-05-05 12:05:00,224.52,224.58,224.29,224.41,3348.0,222.757,222.8166,222.5288,222.6479,3348.0
2025-05-05 12:10:00,224.58,224.9,224.57,224.89,5168.0,222.8166,223.134,222.8066,223.1241,5168.0
2025-05-05 12:15:00,224.82,224.98,224.75,224.95,15368.0,223.0547,223.2134,222.9852,223.1836,15368.0
2025-05-05 12:20:00,224.94,224.99,224.72,224.99,16859.0,223.1737,223.2233,222.9555,223.2233,16859.0
2025-05-05 12:25:00,224.98,224.99,224.8,224.99,6086.0,223.2134,223.2233,223.0348,223.2233,6086.0
2025-05-05 12:30:00,224.9,224.97,224.82,224.89,2633.0,223.134,223.2035,223.0547,223.1241,2633.0
2025-05-05 12:35:00,224.88,224.93,224.83,224.9,2770.0,223.1142,223.1638,223.0646,223.134,2770.0
2025-05-05 12:40:00,224.93,225.27,224.92,225.2,7741.0,223.1638,223.5011,223.1539,223.4317,7741.0
2025-05-05 12:45:00,225.19,225.19,225.01,225.05,8971.0,223.4218,223.4218,223.2432,223.2829,8971.0
2025-05-05 12:50:00,225.06,225.1,225.0,225.0,4690.0,223.2928,223.3325,223.2333,223.2333,4690.0
2025-05-05 12:55:00,225.09,225.2,225.0,225.08,8363.0,223.3225,223.4317,223.2333,223.3126,8363.0
2025-05-05 13:00:00,225.04,225.09,224.87,224.87,6168.0,223.2729,223.3225,223.1043,223.1043,6168.0
2025-05-05 13:05:00,224.81,224.96,224.78,224.81,6078.0,223.0447,223.1936,223.015,223.0447,6078.0
2025-05-05 13:10:00,224.82,225.03,224.7,224.93,12653.0,223.0547,223.263,222.9356,223.1638,12653.0
2025-05-05 13:15:00,224.93,225.07,224.86,224.94,18137.0,223.1638,223.3027,223.0944,223.1737,18137.0
2025-05-05 13:20:00,224.92,224.93,224.65,224.67,5276.0,223.1539,223.1638,222.886,222.9058,5276.0
2025-05-05 13:25:00,224.65,224.7,224.51,224.59,2388.0,222.886,222.9356,222.7471,222.8265,2388.0
2025-05-05 13:30:00,224.64,224.86,224.63,224.86,3257.0,222.8761,223.0944,222.8662,223.0944,3257.0
2025-05-05 13:35:00,224.85,224.91,224.78,224.9,5768.0,223.0844,223.144,223.015,223.134,5768.0
2025-05-05 13:40:00,224.9,224.96,224.78,224.89,7681.0,223.134,223.1936,223.015,223.1241,7681.0
2025-05-05 13:45:00,224.86,225.0,224.81,224.92,4097.0,223.0944,223.2333,223.0447,223.1539,4097.0
2025-05-05 13:50:00,224.95,224.96,224.88,224.88,2102.0,223.1836,223.1936,223.1142,223.1142,2102.0
2025-05-05 13:55:00,224.83,224.96,224.79,224.79,4761.0,223.0646,223.1936,223.0249,223.0249,4761.0
2025-05-05 14:00:00,224.76,224.89,224.66,224.85,11076.0,222.9951,223.1241,222.8959,223.0844,11076.0
2025-05-05 14:05:00,224.89,224.96,224.79,224.96,13380.0,223.1241,223.1936,223.0249,223.1936,13380.0
2025-05-05 14:10:00,224.96,225.44,224.92,225.42,8769.0,223.1936,223.6698,223.1539,223.65,8769.0
2025-05-05 14:15:00,225.42,225.54,225.34,225.45,23753.0,223.65,223.769,223.5706,223.6797,23753.0
2025-05-05 14:20:00,225.45,225.55,225.37,225.47,11609.0,223.6797,223.7789,223.6004,223.6996,11609.0
2025-05-05 14:25:00,225.51,225.81,225.5,225.78,8712.0,223.7393,224.0369,223.7293,224.0071,8712.0
2025-05-05 14:30:00,225.75,225.83,225.66,225.78,23384.0,223.9774,224.0567,223.8881,224.0071,23384.0
2025-05-05 14:35:00,225.78,225.85,225.72,225.85,5805.0,224.0071,224.0766,223.9476,224.0766,5805.0
2025-05-05 14:40:00,225.85,226.0,225.85,225.92,13048.0,224.0766,224.2254,224.0766,224.146,13048.0
2025-05-05 14:45:00,225.92,226.02,225.83,225.87,14211.0,224.146,224.2452,224.0567,224.0964,14211.0
2025-05-05 14:50:00,225.91,225.93,225.55,225.73,5418.0,224.1361,224.156,223.7789,223.9575,5418.0
2025-05-05 14:55:00,225.69,225.7,225.47,225.53,3256.0,223.9178,223.9278,223.6996,223.7591,3256.0
2025-05-05 15:00:00,225.47,225.47,225.18,225.34,5300.0,223.6996,223.6996,223.4118,223.5706,5300.0
2025-05-05 15:05:00,225.35,225.55,225.27,225.27,5536.0,223.5805,223.7789,223.5011,223.5011,5536.0
2025-05-05 15:10:00,225.26,225.26,225.09,225.1,2095.0,223.4912,223.4912,223.3225,223.3325,2095.0
2025-05-05 15:15:00,225.1,225.16,225.04,225.05,5514.0,223.3325,223.392,223.2729,223.2829,5514.0
2025-05-05 15:20:00,225.0,225.07,224.68,224.76,4684.0,223.2333,223.3027,222.9158,222.9951,4684.0
2025-05-05 15:25:00,224.69,224.75,224.56,224.63,4382.0,222.9257,222.9852,222.7967,222.8662,4382.0
2025-05-05 15:30:00,224.64,224.7,224.56,224.56,7864.0,222.8761,222.9356,222.7967,222.7967,7864.0
2025-05-05 15:35:00,224.55,224.83,224.55,224.67,8292.0,222.7868,223.0646,222.7868,222.9058,8292.0
2025-05-05 15:40:00,224.68,224.8,224.51,224.7,10641.0,222.9158,223.0348,222.7471,222.9356,10641.0
2025-05-05 15:45:00,224.7,224.73,224.34,224.34,14357.0,222.9356,222.9654,222.5784,222.5784,14357.0
2025-05-05 15:50:00,224.43,224.43,224.04,224.29,26782.0,222.6677,222.6677,222.2808,222.5288,26782.0
2025-05-05 15:55:00,224.25,224.26,223.84,223.93,116927.0,222.4891,222.4991,222.0824,222.1717,116927.0
2025-05-06 09:30:00,224.31,224.5,222.86,223.69,35093.0,222.5487,222.7372,221.1101,221.9335,35093.0
2025-05-06 09:35:00,223.72,223.87,222.61,223.0,17168.0,221.9633,222.1121,220.862,221.249,17168.0
2025-05-06 09:40:00,223.12,223.92,223.12,223.92,7408.0,221.368,222.1617,221.368,222.1617,7408.0
2025-05-06 09:45:00,223.58,223.58,222.84,222.94,17100.0,221.8244,221.8244,221.0902,221.1894,17100.0
2025-05-06 09:50:00,222.79,222.82,222.36,222.78,6039.0,221.0406,221.0704,220.614,221.0307,6039.0
2025-05-06 09:55:00,222.79,223.01,222.54,222.73,16694.0,221.0406,221.2589,220.7926,220.9811,16694.0
2025-05-06 10:00:00,222.69,222.91,222.44,222.84,10404.0,220.9414,221.1597,220.6934,221.0902,10404.0
2025-05-06 10:05:00,222.86,223.41,222.66,223.17,12459.0,221.1101,221.6557,220.9116,221.4176,12459.0
2025-05-06 10:10:00,223.21,223.89,223.16,223.76,5988.0,221.4573,222.132,221.4077,222.003,5988.0
2025-05-06 10:15:00,223.76,223.9,223.43,223.78,7997.0,222.003,222.1419,221.6756,222.0228,7997.0
2025-05-06 10:20:00,223.92,224.22,223.92,224.15,4322.0,222.1617,222.4594,222.1617,222.3899,4322.0
2025-05-06 10:25:00,224.12,224.45,224.12,224.15,6284.0,222.3602,222.6876,222.3602,222.3899,6284.0
2025-05-06 10:30:00,224.24,224.46,224.24,224.42,5301.0,222.4792,222.6975,222.4792,222.6578,5301.0
2025-05-06 10:35:00,224.4,224.4,223.76,224.01,15329.0,222.638,222.638,222.003,222.251,15329.0
2025-05-06 10:40:00,224.01,224.13,223.7,223.92,14178.0,222.251,222.3701,221.9435,222.1617,14178.0
2025-05-06 10:45:00,223.96,224.48,223.96,224.46,4495.0,222.2014,222.7173,222.2014,222.6975,4495.0
2025-05-06 10:50:00,224.39,224.69,224.38,224.67,7992.0,222.628,222.9257,222.6181,222.9058,7992.0
2025-05-06 10:55:00,224.54,224.9,224.54,224.72,7990.0,222.7769,223.134,222.7769,222.9555,7990.0
2025-05-06 11:00:00,224.73,225.0,224.69,224.84,25300.0,222.9654,223.2333,222.9257,223.0745,25300.0
2025-05-06 11:05:00,224.91,225.29,224.86,225.22,10966.0,223.144,223.521,223.0944,223.4515,10966.0
2025-05-06 11:10:00,225.3,225.3,225.02,225.04,22448.0,223.5309,223.5309,223.2531,223.2729,22448.0
2025-05-06 11:15:00,225.03,225.37,225.03,225.21,12289.0,223.263,223.6004,223.263,223.4416,12289.0
2025-05-06 11:20:00,225.27,225.57,225.2,225.46,6478.0,223.5011,223.7988,223.4317,223.6896,6478.0
2025-05-06 11:25:00,225.62,225.62,224.91,224.96,32462.0,223.8484,223.8484,223.144,223.1936,32462.0
2025-05-06 11:30:00,225.05,225.16,224.8,224.96,3096.0,223.2829,223.392,223.0348,223.1936,3096.0
2025-05-06 11:35:00,224.96,225.04,224.48,224.48,4142.0,223.1936,223.2729,222.7173,222.7173,4142.0
2025-05-06 11:40:00,224.58,224.58,224.14,224.25,2426.0,222.8166,222.8166,222.38,222.4891,2426.0
2025-05-06 11:45:00,224.25,224.5,224.25,224.5,1626.0,222.4891,222.7372,222.4891,222.7372,1626.0
2025-05-06 11:50:00,224.5,224.57,223.99,224.06,3096.0,222.7372,222.8066,222.2312,222.3006,3096.0
2025-05-06 11:55:00,224.03,224.04,223.75,223.75,2726.0,222.2709,222.2808,221.9931,221.9931,2726.0
2025-05-06 12:00:00,223.81,224.0,223.76,223.9,6924.0,222.0526,222.2411,222.003,222.1419,6924.0
2025-05-06 12:05:00,223.86,224.03,223.72,223.84,2626.0,222.1022,222.2709,221.9633,222.0824,2626.0
2025-05-06 12:10:00,223.82,224.25,223.81,224.2,2419.0,222.0625,222.4891,222.0526,222.4395,2419.0
2025-05-06 12:15:00,224.23,224.23,223.87,223.92,2758.0,222.4693,222.4693,222.1121,222.1617,2758.0
2025-05-06 12:20:00,223.94,223.94,223.58,223.58,3900.0,222.1816,222.1816,221.8244,221.8244,3900.0
2025-05-06 12:25:00,223.64,223.71,223.6,223.6,1084.0,221.8839,221.9534,221.8442,221.8442,1084.0
2025-05-06 12:30:00,223.63,223.82,223.63,223.81,1097.0,221.874,222.0625,221.874,222.0526,1097.0
2025-05-06 12:35:00,223.83,224.01,223.77,224.01,6165.0,222.0724,222.251,222.0129,222.251,6165.0
2025-05-06 12:40:00,223.94,223.98,223.46,223.46,5000.0,222.1816,222.2213,221.7053,221.7053,5000.0
2025-05-06 12:45:00,223.46,223.59,223.34,223.46,2542.0,221.7053,221.8343,221.5863,221.7053,2542.0
2025-05-06 12:50:00,223.37,223.37,223.03,223.36,2634.0,221.6161,221.6161,221.2787,221.6061,2634.0
2025-05-06 12:55:00,223.36,223.43,223.27,223.43,1563.0,221.6061,221.6756,221.5168,221.6756,1563.0
2025-05-06 13:00:00,223.38,223.38,223.22,223.22,3196.0,221.626,221.626,221.4672,221.4672,3196.0
2025-05-06 13:05:00,223.31,223.49,223.19,223.49,3196.0,221.5565,221.7351,221.4375,221.7351,3196.0
2025-05-06 13:10:00,223.46,223.54,223.41,223.54,1159.0,221.7053,221.7847,221.6557,221.7847,1159.0
2025-05-06 13:15:00,223.5,223.77,223.5,223.77,2672.0,221.745,222.0129,221.745,222.0129,2672.0
2025-05-06 13:20:00,223.74,223.74,223.49,223.49,1994.0,221.9832,221.9832,221.7351,221.7351,1994.0
2025-05-06 13:25:00,223.53,223.59,223.46,223.59,3411.0,221.7748,221.8343,221.7053,221.8343,3411.0
2025-05-06 13:30:00,223.61,223.7,223.51,223.51,2549.0,221.8542,221.9435,221.755,221.755,2549.0
2025-05-06 13:35:00,223.61,223.68,223.45,223.45,2400.0,221.8542,221.9236,221.6954,221.6954,2400.0
2025-05-06 13:40:00,223.36,223.41,223.27,223.38,1571.0,221.6061,221.6557,221.5168,221.626,1571.0
2025-05-06 13:45:00,223.33,223.4,223.32,223.33,652.0,221.5764,221.6458,221.5664,221.5764,652.0
2025-05-06 13:50:00,223.33,223.45,223.32,223.45,1050.0,221.5764,221.6954,221.5664,221.6954,1050.0
2025-05-06 13:55:00,223.43,223.43,223.31,223.39,2758.0,221.6756,221.6756,221.5565,221.6359,2758.0
2025-05-06 14:00:00,223.44,223.86,223.44,223.83,4598.0,221.6855,222.1022,221.6855,222.0724,4598.0
2025-05-06 14:05:00,223.8,223.88,223.68,223.73,2364.0,222.0427,222.1221,221.9236,221.9732,2364.0
2025-05-06 14:10:00,223.72,223.73,223.52,223.53,2138.0,221.9633,221.9732,221.7649,221.7748,2138.0
2025-05-06 14:15:00,223.64,223.84,223.63,223.84,1859.0,221.8839,222.0824,221.874,222.0824,1859.0
2025-05-06 14:20:00,223.87,224.03,223.76,224.0,4363.0,222.1121,222.2709,222.003,222.2411,4363.0
2025-05-06 14:25:00,224.05,224.07,223.81,223.85,1820.0,222.2907,222.3106,222.0526,222.0923,1820.0
2025-05-06 14:30:00,223.89,223.94,223.82,223.88,10196.0,222.132,222.1816,222.0625,222.1221,10196.0
2025-05-06 14:35:00,223.82,224.01,223.78,224.01,4489.0,222.0625,222.251,222.0228,222.251,4489.0
2025-05-06 14:40:00,224.06,224.08,223.88,223.94,3674.0,222.3006,222.3205,222.1221,222.1816,3674.0
2025-05-06 14:45:00,223.94,223.97,223.74,223.83,2700.0,222.1816,222.2113,221.9832,222.0724,2700.0
2025-05-06 14:50:00,223.78,223.83,223.72,223.82,10370.0,222.0228,222.0724,221.9633,222.0625,10370.0
2025-05-06 14:55:00,223.83,224.03,223.83,224.03,3741.0,222.0724,222.2709,222.0724,222.2709,3741.0
2025-05-06 15:00:00,223.97,224.05,223.81,223.81,1536.0,222.2113,222.2907,222.0526,222.0526,1536.0
2025-05-06 15:05:00,223.84,223.84,223.47,223.67,7178.0,222.0824,222.0824,221.7153,221.9137,7178.0
2025-05-06 15:10:00,223.68,223.82,223.6,223.81,12323.0,221.9236,222.0625,221.8442,222.0526,12323.0
2025-05-06 15:15:00,223.85,224.17,223.85,224.06,9371.0,222.0923,222.4098,222.0923,222.3006,9371.0
2025-05-06 15:20:00,224.07,224.07,223.8,223.82,8026.0,222.3106,222.3106,222.0427,222.0625,8026.0
2025-05-06 15:25:00,223.78,223.78,223.58,223.72,2789.0,222.0228,222.0228,221.8244,221.9633,2789.0
2025-05-06 15:30:00,223.81,224.3,223.81,224.0,22362.0,222.0526,222.5388,222.0526,222.2411,22362.0
2025-05-06 15:35:00,223.96,224.24,223.95,224.24,16294.0,222.2014,222.4792,222.1915,222.4792,16294.0
2025-05-06 15:40:00,224.25,224.33,224.06,224.18,13928.0,222.4891,222.5685,222.3006,222.4197,13928.0
2025-05-06 15:45:00,224.15,224.35,224.06,224.28,30568.0,222.3899,222.5884,222.3006,222.5189,30568.0
2025-05-06 15:50:00,224.3,224.49,224.13,224.34,27579.0,222.5388,222.7273,222.3701,222.5784,27579.0
2025-05-06 15:55:00,224.33,224.5,223.76,223.83,113752.0,222.5685,222.7372,222.003,222.0724,113752.0
2025-05-07 09:30:00,222.58,224.82,222.58,224.53,40944.0,220.8323,223.0547,220.8323,222.7669,40944.0
2025-05-07 09:35:00,224.43,224.83,224.03,224.22,18530.0,222.6677,223.0646,222.2709,222.4594,18530.0
2025-05-07 09:40:00,224.23,224.37,223.95,223.95,9196.0,222.4693,222.6082,222.1915,222.1915,9196.0
2025-05-07 09:45:00,224.1,224.81,224.1,224.58,23734.0,222.3403,223.0447,222.3403,222.8166,23734.0
2025-05-07 09:50:00,224.64,224.96,224.58,224.67,13416.0,222.8761,223.1936,222.8166,222.9058,13416.0
2025-05-07 09:55:00,224.67,224.67,223.99,224.21,29536.0,222.9058,222.9058,222.2312,222.4495,29536.0
2025-05-07 10:00:00,224.23,224.29,224.04,224.09,15983.0,222.4693,222.5288,222.2808,222.3304,15983.0
2025-05-07 10:05:00,224.2,224.23,223.71,223.71,8442.0,222.4395,222.4693,221.9534,221.9534,8442.0
2025-05-07 10:10:00,223.8,223.8,223.03,223.03,8520.0,222.0427,222.0427,221.2787,221.2787,8520.0
2025-05-07 10:15:00,223.13,223.17,222.56,222.65,19243.0,221.3779,221.4176,220.8124,220.9017,19243.0
2025-05-07 10:20:00,222.65,222.79,222.48,222.72,15994.0,220.9017,221.0406,220.733,220.9712,15994.0
2025-05-07 10:25:00,222.64,222.71,222.32,222.36,21103.0,220.8918,220.9612,220.5743,220.614,21103.0
2025-05-07 10:30:00,222.38,222.58,222.3,222.51,9742.0,220.6338,220.8323,220.5545,220.7628,9742.0
2025-05-07 10:35:00,222.47,222.71,222.42,222.66,7521.0,220.7231,220.9612,220.6735,220.9116,7521.0
2025-05-07 10:40:00,222.65,222.99,222.64,222.77,27737.0,220.9017,221.239,220.8918,221.0208,27737.0
2025-05-07 10:45:00,222.8,223.58,222.79,223.32,4588.0,221.0505,221.8244,221.0406,221.5664,4588.0
2025-05-07 10:50:00,223.33,223.48,223.06,223.06,2528.0,221.5764,221.7252,221.3085,221.3085,2528.0
2025-05-07 10:55:00,223.15,223.29,223.03,223.29,5658.0,221.3978,221.5367,221.2787,221.5367,5658.0
2025-05-07 11:00:00,223.2,223.34,222.99,223.14,3663.0,221.4474,221.5863,221.239,221.3879,3663.0
2025-05-07 11:05:00,223.12,223.12,222.55,222.55,6741.0,221.368,221.368,220.8025,220.8025,6741.0
2025-05-07 11:10:00,222.5,222.59,222.35,222.51,3961.0,220.7529,220.8422,220.6041,220.7628,3961.0
2025-05-07 11:15:00,222.56,222.69,222.5,222.69,7334.0,220.8124,220.9414,220.7529,220.9414,7334.0
2025-05-07 11:20:00,222.75,223.02,222.68,222.88,8170.0,221.0009,221.2688,220.9315,221.1299,8170.0
2025-05-07 11:25:00,222.92,222.96,222.69,222.69,5502.0,221.1696,221.2093,220.9414,220.9414,5502.0
2025-05-07 11:30:00,222.71,222.85,222.68,222.81,6874.0,220.9612,221.1001,220.9315,221.0605,6874.0
2025-05-07 11:35:00,222.84,222.85,222.43,222.46,7177.0,221.0902,221.1001,220.6834,220.7132,7177.0
2025-05-07 11:40:00,222.52,222.99,222.46,222.83,10946.0,220.7727,221.239,220.7132,221.0803,10946.0
2025-05-07 11:45:00,222.78,222.78,222.36,222.42,2797.0,221.0307,221.0307,220.614,220.6735,2797.0
2025-05-07 11:50:00,222.38,222.53,222.38,222.41,2035.0,220.6338,220.7827,220.6338,220.6636,2035.0
2025-05-07 11:55:00,222.48,222.71,222.4,222.56,8067.0,220.733,220.9612,220.6537,220.8124,8067.0
2025-05-07 12:00:00,222.52,222.76,222.52,222.69,2483.0,220.7727,221.0108,220.7727,220.9414,2483.0
2025-05-07 12:05:00,222.69,222.77,222.45,222.56,9751.0,220.9414,221.0208,220.7033,220.8124,9751.0
2025-05-07 12:10:00,222.56,222.84,222.47,222.78,9651.0,220.8124,221.0902,220.7231,221.0307,9651.0
2025-05-07 12:15:00,222.81,222.88,222.63,222.63,7212.0,221.0605,221.1299,220.8819,220.8819,7212.0
2025-05-07 12:20:00,222.62,222.69,222.28,222.38,5345.0,220.8719,220.9414,220.5346,220.6338,5345.0
2025-05-07 12:25:00,222.38,222.38,222.15,222.15,3313.0,220.6338,220.6338,220.4056,220.4056,3313.0
2025-05-07 12:30:00,222.16,222.54,222.15,222.53,10390.0,220.4156,220.7926,220.4056,220.7827,10390.0
2025-05-07 12:35:00,222.59,222.66,222.46,222.58,9395.0,220.8422,220.9116,220.7132,220.8323,9395.0
2025-05-07 12:40:00,222.54,222.58,222.23,222.26,3830.0,220.7926,220.8323,220.485,220.5148,3830.0
2025-05-07 12:45:00,222.23,222.38,222.13,222.22,6052.0,220.485,220.6338,220.3858,220.4751,6052.0
2025-05-07 12:50:00,222.24,222.38,222.2,222.29,7367.0,220.4949,220.6338,220.4552,220.5445,7367.0
2025-05-07 12:55:00,222.38,222.49,222.23,222.23,6501.0,220.6338,220.743,220.485,220.485,6501.0
2025-05-07 13:00:00,222.32,222.45,222.17,222.41,5318.0,220.5743,220.7033,220.4255,220.6636,5318.0
2025-05-07 13:05:00,222.32,222.41,222.12,222.12,2108.0,220.5743,220.6636,220.3759,220.3759,2108.0
2025-05-07 13:10:00,222.19,222.27,222.1,222.21,11265.0,220.4453,220.5247,220.356,220.4652,11265.0
2025-05-07 13:15:00,222.21,222.62,222.15,222.48,33237.0,220.4652,220.8719,220.4056,220.733,33237.0
2025-05-07 13:20:00,222.48,222.56,222.4,222.54,8176.0,220.733,220.8124,220.6537,220.7926,8176.0
2025-05-07 13:25:00,222.54,222.67,222.4,222.52,4972.0,220.7926,220.9216,220.6537,220.7727,4972.0
2025-05-07 13:30:00,222.55,222.64,221.18,221.38,60576.0,220.8025,220.8918,219.4433,219.6417,60576.0
2025-05-07 13:35:00,221.38,221.87,221.05,221.59,28278.0,219.6417,220.1278,219.3143,219.85,28278.0
2025-05-07 13:40:00,221.74,222.09,221.66,222.01,5720.0,219.9989,220.3461,219.9195,220.2667,5720.0
2025-05-07 13:45:00,221.97,222.04,221.75,221.92,5752.0,220.227,220.2965,220.0088,220.1774,5752.0
2025-05-07 13:50:00,221.87,221.87,221.18,221.27,23933.0,220.1278,220.1278,219.4433,219.5325,23933.0
2025-05-07 13:55:00,221.25,221.39,221.15,221.15,8881.0,219.5127,219.6516,219.4135,219.4135,8881.0
2025-05-07 14:00:00,221.27,221.53,220.87,221.52,29446.0,219.5325,219.7905,219.1357,219.7806,29446.0
2025-05-07 14:05:00,221.62,221.62,220.77,220.98,8379.0,219.8798,219.8798,219.0365,219.2448,8379.0
2025-05-07 14:10:00,220.88,221.16,220.83,221.06,10278.0,219.1456,219.4234,219.096,219.3242,10278.0
2025-05-07 14:15:00,221.16,221.16,220.69,220.71,21153.0,219.4234,219.4234,218.9571,218.9769,21153.0
2025-05-07 14:20:00,220.72,220.88,220.37,220.58,37274.0,218.9869,219.1456,218.6396,218.848,37274.0
2025-05-07 14:25:00,220.61,220.9,220.45,220.45,20612.0,218.8777,219.1655,218.719,218.719,20612.0
2025-05-07 14:30:00,220.59,221.01,220.39,220.8,14045.0,218.8579,219.2746,218.6595,219.0662,14045.0
2025-05-07 14:35:00,220.78,221.18,220.73,220.91,30243.0,219.0464,219.4433,218.9968,219.1754,30243.0
2025-05-07 14:40:00,220.92,221.06,220.71,220.79,9357.0,219.1853,219.3242,218.9769,219.0563,9357.0
2025-05-07 14:45:00,220.76,220.79,219.81,219.86,17602.0,219.0265,219.0563,218.084,218.1336,17602.0
2025-05-07 14:50:00,219.94,220.15,219.82,219.97,12831.0,218.213,218.4213,218.0939,218.2428,12831.0
2025-05-07 14:55:00,220.0,220.44,219.94,219.97,36040.0,218.2725,218.7091,218.213,218.2428,36040.0
2025-05-07 15:00:00,220.08,220.56,220.08,220.15,11188.0,218.3519,218.8281,218.3519,218.4213,11188.0
2025-05-07 15:05:00,220.13,220.37,220.0,220.02,19665.0,218.4015,218.6396,218.2725,218.2924,19665.0
2025-05-07 15:10:00,220.14,220.4,220.02,220.09,44003.0,218.4114,218.6694,218.2924,218.3618,44003.0
2025-05-07 15:15:00,220.07,220.6,220.07,220.45,83408.0,218.342,218.8678,218.342,218.719,83408.0
2025-05-07 15:20:00,220.48,220.58,220.25,220.36,76993.0,218.7487,218.848,218.5206,218.6297,76993.0
2025-05-07 15:25:00,220.29,220.33,219.86,219.86,79790.0,218.5602,218.5999,218.1336,218.1336,79790.0
2025-05-07 15:30:00,220.0,220.2,219.92,220.06,43941.0,218.2725,218.4709,218.1931,218.332,43941.0
2025-05-07 15:35:00,220.01,220.34,219.96,220.11,73730.0,218.2824,218.6098,218.2328,218.3817,73730.0
2025-05-07 15:40:00,220.02,220.49,219.97,220.15,82173.0,218.2924,218.7587,218.2428,218.4213,82173.0
2025-05-07 15:45:00,220.15,220.31,220.03,220.05,109962.0,218.4213,218.5801,218.3023,218.3221,109962.0
2025-05-07 15:50:00,220.03,220.27,219.73,219.88,57186.0,218.3023,218.5404,218.0046,218.1535,57186.0
2025-05-07 15:55:00,219.97,220.01,219.27,219.53,304883.0,218.2428,218.2824,217.5482,217.8062,304883.0
2025-05-08 09:30:00,218.94,219.52,218.15,219.02,24072.0,217.2208,217.7963,216.437,217.3002,24072.0
2025-05-08 09:35:00,219.19,219.29,218.42,218.97,20477.0,217.4689,217.5681,216.7049,217.2506,20477.0
2025-05-08 09:40:00,218.96,219.18,218.49,218.52,3353.0,217.2407,217.459,216.7744,216.8041,3353.0
2025-05-08 09:45:00,218.79,218.98,218.49,218.8,7593.0,217.072,217.2605,216.7744,217.0819,7593.0
2025-05-08 09:50:00,218.79,218.91,218.38,218.48,2889.0,217.072,217.1911,216.6652,216.7645,2889.0
2025-05-08 09:55:00,218.51,218.81,218.31,218.34,17867.0,216.7942,217.0919,216.5958,216.6256,17867.0
2025-05-08 10:00:00,218.28,218.32,218.03,218.3,13785.0,216.566,216.6057,216.318,216.5859,13785.0
2025-05-08 10:05:00,218.34,218.58,218.12,218.24,17218.0,216.6256,216.8637,216.4073,216.5263,17218.0
2025-05-08 10:10:00,218.06,219.01,218.06,219.01,8836.0,216.3478,217.2903,216.3478,217.2903,8836.0
2025-05-08 10:15:00,219.03,219.53,218.92,218.97,18352.0,217.3101,217.8062,217.201,217.2506,18352.0
2025-05-08 10:20:00,218.98,219.23,218.89,219.18,8965.0,217.2605,217.5086,217.1712,217.459,8965.0
2025-05-08 10:25:00,219.11,219.61,219.11,219.48,25098.0,217.3895,217.8856,217.3895,217.7566,25098.0
2025-05-08 10:30:00,219.47,219.47,218.96,218.97,8727.0,217.7467,217.7467,217.2407,217.2506,8727.0
2025-05-08 10:35:00,218.85,218.91,218.17,218.18,2979.0,217.1315,217.1911,216.4569,216.4668,2979.0
2025-05-08 10:40:00,218.28,218.4,218.16,218.24,5914.0,216.566,216.6851,216.447,216.5263,5914.0
2025-05-08 10:45:00,218.24,218.84,218.21,218.76,10759.0,216.5263,217.1216,216.4966,217.0423,10759.0
2025-05-08 10:50:00,218.91,219.35,218.72,218.75,32827.0,217.1911,217.6276,217.0026,217.0323,32827.0
2025-05-08 10:55:00,218.81,218.81,218.34,218.63,33744.0,217.0919,217.0919,216.6256,216.9133,33744.0
2025-05-08 11:00:00,218.59,218.86,218.42,218.66,61273.0,216.8736,217.1415,216.7049,216.943,61273.0
2025-05-08 11:05:00,218.68,218.95,218.68,218.85,2763.0,216.9629,217.2308,216.9629,217.1315,2763.0
2025-05-08 11:10:00,218.89,219.17,218.81,219.16,6239.0,217.1712,217.449,217.0919,217.4391,6239.0
2025-05-08 11:15:00,219.11,219.37,218.89,219.23,10680.0,217.3895,217.6475,217.1712,217.5086,10680.0
2025-05-08 11:20:00,219.36,219.83,219.32,219.82,18334.0,217.6375,218.1039,217.5979,218.0939,18334.0
2025-05-08 11:25:00,219.77,219.9,219.43,219.51,14591.0,218.0443,218.1733,217.707,217.7864,14591.0
2025-05-08 11:30:00,219.39,219.41,219.12,219.21,3164.0,217.6673,217.6872,217.3994,217.4887,3164.0
2025-05-08 11:35:00,219.21,219.22,219.0,219.17,5572.0,217.4887,217.4986,217.2804,217.449,5572.0
2025-05-08 11:40:00,219.17,219.75,219.17,219.71,6306.0,217.449,218.0245,217.449,217.9848,6306.0
2025-05-08 11:45:00,219.69,219.71,219.33,219.39,6906.0,217.965,217.9848,217.6078,217.6673,6906.0
2025-05-08 11:50:00,219.46,219.47,218.94,219.32,12433.0,217.7368,217.7467,217.2208,217.5979,12433.0
2025-05-08 11:55:00,219.34,219.35,219.16,219.26,4753.0,217.6177,217.6276,217.4391,217.5383,4753.0
2025-05-08 12:00:00,219.38,219.84,219.36,219.76,39698.0,217.6574,218.1138,217.6375,218.0344,39698.0
2025-05-08 12:05:00,219.71,219.75,219.56,219.56,5536.0,217.9848,218.0245,217.836,217.836,5536.0
2025-05-08 12:10:00,219.62,219.72,219.48,219.63,8289.0,217.8955,217.9947,217.7566,217.9054,8289.0
2025-05-08 12:15:00,219.61,219.71,219.46,219.52,15039.0,217.8856,217.9848,217.7368,217.7963,15039.0
2025-05-08 12:20:00,219.58,219.84,219.58,219.66,11348.0,217.8558,218.1138,217.8558,217.9352,11348.0
2025-05-08 12:25:00,219.59,219.66,219.42,219.52,3957.0,217.8657,217.9352,217.6971,217.7963,3957.0
2025-05-08 12:30:00,219.61,219.83,219.56,219.56,3700.0,217.8856,218.1039,217.836,217.836,3700.0
2025-05-08 12:35:00,219.58,219.58,219.32,219.32,2949.0,217.8558,217.8558,217.5979,217.5979,2949.0
2025-05-08 12:40:00,219.25,219.4,219.22,219.26,5497.0,217.5284,217.6772,217.4986,217.5383,5497.0
2025-05-08 12:45:00,219.3,219.54,219.3,219.38,1312.0,217.578,217.8161,217.578,217.6574,1312.0
2025-05-08 12:50:00,219.37,219.54,219.27,219.54,2284.0,217.6475,217.8161,217.5482,217.8161,2284.0
2025-05-08 12:55:00,219.57,219.84,219.52,219.67,30937.0,217.8459,218.1138,217.7963,217.9451,30937.0
2025-05-08 13:00:00,219.7,219.7,219.54,219.59,6661.0,217.9749,217.9749,217.8161,217.8657,6661.0
2025-05-08 13:05:00,219.56,219.73,219.31,219.33,33258.0,217.836,218.0046,217.5879,217.6078,33258.0
2025-05-08 13:10:00,219.33,219.33,219.12,219.14,3196.0,217.6078,217.6078,217.3994,217.4193,3196.0
2025-05-08 13:15:00,219.12,219.25,219.05,219.05,10348.0,217.3994,217.5284,217.33,217.33,10348.0
2025-05-08 13:20:00,219.09,219.1,218.94,219.01,2179.0,217.3697,217.3796,217.2208,217.2903,2179.0
2025-05-08 13:25:00,218.89,218.98,218.71,218.88,6441.0,217.1712,217.2605,216.9926,217.1613,6441.0
2025-05-08 13:30:00,218.88,219.02,218.77,218.99,8995.0,217.1613,217.3002,217.0522,217.2704,8995.0
2025-05-08 13:35:00,218.99,219.21,218.81,218.91,12193.0,217.2704,217.4887,217.0919,217.1911,12193.0
2025-05-08 13:40:00,218.94,219.05,218.92,219.0,7800.0,217.2208,217.33,217.201,217.2804,7800.0
2025-05-08 13:45:00,218.94,219.19,218.94,219.13,1736.0,217.2208,217.4689,217.2208,217.4093,1736.0
2025-05-08 13:50:00,219.14,219.14,218.88,218.93,10597.0,217.4193,217.4193,217.1613,217.2109,10597.0
2025-05-08 13:55:00,218.85,218.96,218.72,218.78,14584.0,217.1315,217.2407,217.0026,217.0621,14584.0
2025-05-08 14:00:00,218.78,219.03,218.73,219.02,13651.0,217.0621,217.3101,217.0125,217.3002,13651.0
2025-05-08 14:05:00,219.01,219.1,218.98,219.09,4066.0,217.2903,217.3796,217.2605,217.3697,4066.0
2025-05-08 14:10:00,219.14,219.34,219.09,219.26,15075.0,217.4193,217.6177,217.3697,217.5383,15075.0
2025-05-08 14:15:00,219.28,219.49,219.23,219.42,3463.0,217.5582,217.7665,217.5086,217.6971,3463.0
2025-05-08 14:20:00,219.44,219.51,219.14,219.15,6659.0,217.7169,217.7864,217.4193,217.4292,6659.0
2025-05-08 14:25:00,219.11,219.18,219.0,219.09,2827.0,217.3895,217.459,217.2804,217.3697,2827.0
2025-05-08 14:30:00,219.15,219.3,219.15,219.27,2705.0,217.4292,217.578,217.4292,217.5482,2705.0
2025-05-08 14:35:00,219.27,219.42,219.23,219.26,5170.0,217.5482,217.6971,217.5086,217.5383,5170.0
2025-05-08 14:40:00,219.28,219.38,219.28,219.33,2200.0,217.5582,217.6574,217.5582,217.6078,2200.0
2025-05-08 14:45:00,219.31,219.46,219.31,219.36,4130.0,217.5879,217.7368,217.5879,217.6375,4130.0
2025-05-08 14:50:00,219.28,219.28,219.09,219.16,6293.0,217.5582,217.5582,217.3697,217.4391,6293.0
2025-05-08 14:55:00,219.06,219.09,218.95,219.0,8059.0,217.3399,217.3697,217.2308,217.2804,8059.0
2025-05-08 15:00:00,219.03,219.24,218.97,219.18,17370.0,217.3101,217.5185,217.2506,217.459,17370.0
2025-05-08 15:05:00,219.2,219.2,218.95,219.07,7861.0,217.4788,217.4788,217.2308,217.3498,7861.0
2025-05-08 15:10:00,219.08,219.13,218.98,219.09,8131.0,217.3597,217.4093,217.2605,217.3697,8131.0
2025-05-08 15:15:00,219.11,219.11,218.92,219.08,18120.0,217.3895,217.3895,217.201,217.3597,18120.0
2025-05-08 15:20:00,219.02,219.21,219.0,219.12,7307.0,217.3002,217.4887,217.2804,217.3994,7307.0
2025-05-08 15:25:00,219.07,219.15,218.98,219.1,9737.0,217.3498,217.4292,217.2605,217.3796,9737.0
2025-05-08 15:30:00,219.14,219.18,219.01,219.16,15512.0,217.4193,217.459,217.2903,217.4391,15512.0
2025-05-08 15:35:00,219.1,219.13,218.85,218.99,44886.0,217.3796,217.4093,217.1315,217.2704,44886.0
2025-05-08 15:40:00,218.92,219.19,218.82,219.08,23549.0,217.201,217.4689,217.1018,217.3597,23549.0
2025-05-08 15:45:00,219.02,219.1,218.85,218.98,72231.0,217.3002,217.3796,217.1315,217.2605,72231.0
2025-05-08 15:50:00,219.02,219.02,218.3,218.34,83686.0,217.3002,217.3002,216.5859,216.6256,83686.0
2025-05-08 15:55:00,218.27,218.27,217.55,217.89,145975.0,216.5561,216.5561,215.8418,216.1791,145975.0
2025-05-09 09:30:00,217.07,217.58,216.58,217.36,65905.0,215.3655,215.8715,214.8794,215.6532,65905.0
2025-05-09 09:35:00,217.31,218.05,217.01,218.03,10253.0,215.6036,216.3378,215.306,216.318,10253.0
2025-05-09 09:40:00,218.03,218.31,217.75,218.13,23527.0,216.318,216.5958,216.0402,216.4172,23527.0
2025-05-09 09:45:00,218.11,218.74,218.11,218.33,3374.0,216.3974,217.0224,216.3974,216.6156,3374.0
2025-05-09 09:50:00,218.33,218.83,218.33,218.5,15053.0,216.6156,217.1117,216.6156,216.7843,15053.0
2025-05-09 09:55:00,218.53,219.33,218.5,219.33,5261.0,216.8141,217.6078,216.7843,217.6078,5261.0
2025-05-09 10:00:00,219.13,219.34,219.05,219.34,3409.0,217.4093,217.6177,217.33,217.6177,3409.0
2025-05-09 10:05:00,219.21,219.54,219.21,219.44,4000.0,217.4887,217.8161,217.4887,217.7169,4000.0
2025-05-09 10:10:00,219.4,219.48,219.3,219.42,3675.0,217.6772,217.7566,217.578,217.6971,3675.0
2025-05-09 10:15:00,219.32,219.42,219.07,219.15,4343.0,217.5979,217.6971,217.3498,217.4292,4343.0
2025-05-09 10:20:00,219.09,219.28,218.85,218.85,4375.0,217.3697,217.5582,217.1315,217.1315,4375.0
2025-05-09 10:25:00,219.01,219.22,218.92,219.12,6962.0,217.2903,217.4986,217.201,217.3994,6962.0
2025-05-09 10:30:00,219.22,219.3,218.98,219.15,15858.0,217.4986,217.578,217.2605,217.4292,15858.0
2025-05-09 10:35:00,219.15,219.38,218.99,219.38,43910.0,217.4292,217.6574,217.2704,217.6574,43910.0
2025-05-09 10:40:00,219.38,219.5,218.99,219.5,10927.0,217.6574,217.7764,217.2704,217.7764,10927.0
2025-05-09 10:45:00,219.52,219.56,219.27,219.32,3394.0,217.7963,217.836,217.5482,217.5979,3394.0
2025-05-09 10:50:00,219.16,219.41,219.16,219.28,12703.0,217.4391,217.6872,217.4391,217.5582,12703.0
2025-05-09 10:55:00,219.33,219.43,219.13,219.13,6762.0,217.6078,217.707,217.4093,217.4093,6762.0
2025-05-09 11:00:00,219.24,219.24,219.1,219.12,1018.0,217.5185,217.5185,217.3796,217.3994,1018.0
2025-05-09 11:05:00,219.13,219.15,218.92,219.08,7574.0,217.4093,217.4292,217.201,217.3597,7574.0
2025-05-09 11:10:00,219.08,219.33,219.08,219.31,11998.0,217.3597,217.6078,217.3597,217.5879,11998.0
2025-05-09 11:15:00,219.26,219.53,219.17,219.4,14335.0,217.5383,217.8062,217.449,217.6772,14335.0
2025-05-09 11:20:00,219.48,219.5,219.25,219.27,4183.0,217.7566,217.7764,217.5284,217.5482,4183.0
2025-05-09 11:25:00,219.27,219.41,219.04,219.04,14041.0,217.5482,217.6872,217.3201,217.3201,14041.0
2025-05-09 11:30:00,219.04,219.38,218.99,219.38,12353.0,217.3201,217.6574,217.2704,217.6574,12353.0
2025-05-09 11:35:00,219.39,219.54,219.11,219.11,11551.0,217.6673,217.8161,217.3895,217.3895,11551.0
2025-05-09 11:40:00,219.07,219.28,218.96,219.03,4776.0,217.3498,217.5582,217.2407,217.3101,4776.0
2025-05-09 11:45:00,219.04,219.4,219.02,219.28,13551.0,217.3201,217.6772,217.3002,217.5582,13551.0
2025-05-09 11:50:00,219.28,219.46,219.14,219.46,5092.0,217.5582,217.7368,217.4193,217.7368,5092.0
2025-05-09 11:55:00,219.37,219.57,219.37,219.45,4774.0,217.6475,217.8459,217.6475,217.7268,4774.0
2025-05-09 12:00:00,219.45,219.6,219.44,219.6,25653.0,217.7268,217.8757,217.7169,217.8757,25653.0
2025-05-09 12:05:00,219.59,219.87,219.51,219.76,47624.0,217.8657,218.1435,217.7864,218.0344,47624.0
2025-05-09 12:10:00,219.84,219.85,219.66,219.77,21067.0,218.1138,218.1237,217.9352,218.0443,21067.0
2025-05-09 12:15:00,219.77,219.78,219.65,219.67,3777.0,218.0443,218.0542,217.9253,217.9451,3777.0
2025-05-09 12:20:00,219.78,219.83,219.66,219.7,8316.0,218.0542,218.1039,217.9352,217.9749,8316.0
2025-05-09 12:25:00,219.66,219.7,219.42,219.45,7419.0,217.9352,217.9749,217.6971,217.7268,7419.0
2025-05-09 12:30:00,219.59,219.59,219.08,219.13,6591.0,217.8657,217.8657,217.3597,217.4093,6591.0
2025-05-09 12:35:00,219.18,219.26,219.09,219.24,6370.0,217.459,217.5383,217.3697,217.5185,6370.0
2025-05-09 12:40:00,219.14,219.29,219.01,219.14,8050.0,217.4193,217.5681,217.2903,217.4193,8050.0
2025-05-09 12:45:00,219.15,219.17,219.07,219.09,3470.0,217.4292,217.449,217.3498,217.3697,3470.0
2025-05-09 12:50:00,219.1,219.2,218.98,219.11,15373.0,217.3796,217.4788,217.2605,217.3895,15373.0
2025-05-09 12:55:00,219.09,219.17,219.07,219.17,3912.0,217.3697,217.449,217.3498,217.449,3912.0
2025-05-09 13:00:00,219.08,219.23,219.0,219.12,27477.0,217.3597,217.5086,217.2804,217.3994,27477.0
2025-05-09 13:05:00,219.01,219.19,219.01,219.17,16212.0,217.2903,217.4689,217.2903,217.449,16212.0
2025-05-09 13:10:00,219.17,219.42,219.17,219.22,5072.0,217.449,217.6971,217.449,217.4986,5072.0
2025-05-09 13:15:00,219.22,219.41,219.22,219.33,11459.0,217.4986,217.6872,217.4986,217.6078,11459.0
2025-05-09 13:20:00,219.27,219.71,219.21,219.63,21243.0,217.5482,217.9848,217.4887,217.9054,21243.0
2025-05-09 13:25:00,219.61,219.72,219.56,219.6,3619.0,217.8856,217.9947,217.836,217.8757,3619.0
2025-05-09 13:30:00,219.6,220.04,219.6,219.94,35564.0,217.8757,218.3122,217.8757,218.213,35564.0
2025-05-09 13:35:00,219.94,220.05,219.83,220.02,18737.0,218.213,218.3221,218.1039,218.2924,18737.0
2025-05-09 13:40:00,220.02,220.03,219.89,219.95,3549.0,218.2924,218.3023,218.1634,218.2229,3549.0
2025-05-09 13:45:00,219.98,220.1,219.91,220.1,12350.0,218.2527,218.3717,218.1832,218.3717,12350.0
2025-05-09 13:50:00,220.1,220.24,220.02,220.19,69122.0,218.3717,218.5106,218.2924,218.461,69122.0
2025-05-09 13:55:00,220.2,220.31,220.14,220.15,26722.0,218.4709,218.5801,218.4114,218.4213,26722.0
2025-05-09 14:00:00,220.14,220.15,219.97,220.02,3499.0,218.4114,218.4213,218.2428,218.2924,3499.0
2025-05-09 14:05:00,219.99,220.03,219.77,219.8,6786.0,218.2626,218.3023,218.0443,218.0741,6786.0
2025-05-09 14:10:00,219.77,219.81,219.61,219.81,4235.0,218.0443,218.084,217.8856,218.084,4235.0
2025-05-09 14:15:00,219.72,219.94,219.5,219.69,13010.0,217.9947,218.213,217.7764,217.965,13010.0
2025-05-09 14:20:00,219.66,219.88,219.58,219.88,15580.0,217.9352,218.1535,217.8558,218.1535,15580.0
2025-05-09 14:25:00,219.87,219.9,219.79,219.86,1310.0,218.1435,218.1733,218.0642,218.1336,1310.0
2025-05-09 14:30:00,219.81,220.1,219.78,220.05,26520.0,218.084,218.3717,218.0542,218.3221,26520.0
2025-05-09 14:35:00,220.08,220.14,220.03,220.07,5457.0,218.3519,218.4114,218.3023,218.342,5457.0
2025-05-09 14:40:00,220.06,220.11,219.99,220.05,39012.0,218.332,218.3817,218.2626,218.3221,39012.0
2025-05-09 14:45:00,220.05,220.32,219.98,220.2,23758.0,218.3221,218.59,218.2527,218.4709,23758.0
2025-05-09 14:50:00,220.23,220.31,220.17,220.25,5815.0,218.5007,218.5801,218.4412,218.5206,5815.0
2025-05-09 14:55:00,220.23,220.31,220.07,220.09,3965.0,218.5007,218.5801,218.342,218.3618,3965.0
2025-05-09 15:00:00,220.1,220.29,220.07,220.19,12745.0,218.3717,218.5602,218.342,218.461,12745.0
2025-05-09 15:05:00,220.17,220.37,220.17,220.25,7337.0,218.4412,218.6396,218.4412,218.5206,7337.0
2025-05-09 15:10:00,220.31,220.39,220.15,220.28,15202.0,218.5801,218.6595,218.4213,218.5503,15202.0
2025-05-09 15:15:00,220.34,220.43,220.28,220.34,24678.0,218.6098,218.6991,218.5503,218.6098,24678.0
2025-05-09 15:20:00,220.35,220.56,220.22,220.53,75094.0,218.6198,218.8281,218.4908,218.7984,75094.0
2025-05-09 15:25:00,220.52,220.59,220.4,220.48,4224.0,218.7884,218.8579,218.6694,218.7487,4224.0
2025-05-09 15:30:00,220.4,220.57,220.28,220.3,12936.0,218.6694,218.838,218.5503,218.5702,12936.0
2025-05-09 15:35:00,220.32,220.41,220.24,220.27,6586.0,218.59,218.6793,218.5106,218.5404,6586.0
2025-05-09 15:40:00,220.3,220.38,220.23,220.27,16168.0,218.5702,218.6495,218.5007,218.5404,16168.0
2025-05-09 15:45:00,220.23,220.23,219.96,220.05,16600.0,218.5007,218.5007,218.2328,218.3221,16600.0
2025-05-09 15:50:00,220.12,220.16,219.77,219.92,69376.0,218.3916,218.4313,218.0443,218.1931,69376.0
2025-05-09 15:55:00,219.91,220.04,219.5,219.97,130125.0,218.1832,218.3122,217.7764,218.2428,130125.0
2025-05-12 09:30:00,217.44,217.44,212.02,212.46,223019.0,215.7326,215.7326,210.3552,210.7917,223019.0
2025-05-12 09:35:00,212.28,212.37,211.37,211.92,28125.0,210.6131,210.7024,209.7103,210.256,28125.0
2025-05-12 09:40:00,212.01,212.53,211.02,211.02,36606.0,210.3453,210.8612,209.363,209.363,36606.0
2025-05-12 09:45:00,211.01,211.5,210.25,211.13,80987.0,209.3531,209.8393,208.5991,209.4722,80987.0
2025-05-12 09:50:00,210.93,211.68,210.78,211.18,19201.0,209.2737,210.0178,209.1249,209.5218,19201.0
2025-05-12 09:55:00,211.0,211.31,210.15,210.15,29388.0,209.3432,209.6508,208.4999,208.4999,29388.0
2025-05-12 10:00:00,210.09,210.53,209.78,210.08,27757.0,208.4403,208.8769,208.1328,208.4304,27757.0
2025-05-12 10:05:00,210.09,210.1,209.04,209.04,46888.0,208.4403,208.4503,207.3986,207.3986,46888.0
2025-05-12 10:10:00,209.05,209.88,208.73,209.74,28802.0,207.4085,208.232,207.091,208.0931,28802.0
2025-05-12 10:15:00,209.74,209.98,209.02,209.61,38109.0,208.0931,208.3312,207.3787,207.9641,38109.0
2025-05-12 10:20:00,209.61,209.99,209.14,209.37,37473.0,207.9641,208.3411,207.4978,207.726,37473.0
2025-05-12 10:25:00,209.37,209.53,209.1,209.23,14217.0,207.726,207.8847,207.4581,207.5871,14217.0
2025-05-12 10:30:00,209.31,209.51,209.12,209.24,15632.0,207.6665,207.8649,207.4779,207.597,15632.0
2025-05-12 10:35:00,209.25,210.01,209.25,210.01,17780.0,207.6069,208.361,207.6069,208.361,17780.0
2025-05-12 10:40:00,210.0,210.07,209.75,209.9,21458.0,208.351,208.4205,208.103,208.2518,21458.0
2025-05-12 10:45:00,209.98,210.72,209.98,210.37,24114.0,208.3312,209.0654,208.3312,208.7181,24114.0
2025-05-12 10:50:00,210.37,210.87,210.31,210.33,29288.0,208.7181,209.2142,208.6586,208.6784,29288.0
2025-05-12 10:55:00,210.34,210.47,209.59,210.1,40233.0,208.6884,208.8173,207.9443,208.4503,40233.0
2025-05-12 11:00:00,210.05,210.75,210.05,210.53,10566.0,208.4006,209.0952,208.4006,208.8769,10566.0
2025-05-12 11:05:00,210.46,210.61,209.96,209.99,36193.0,208.8074,208.9562,208.3114,208.3411,36193.0
2025-05-12 11:10:00,210.03,210.1,209.16,209.18,30526.0,208.3808,208.4503,207.5176,207.5375,30526.0
2025-05-12 11:15:00,209.15,209.33,209.02,209.05,19060.0,207.5077,207.6863,207.3787,207.4085,19060.0
2025-05-12 11:20:00,209.04,209.07,208.73,208.8,21990.0,207.3986,207.4283,207.091,207.1605,21990.0
2025-05-12 11:25:00,208.9,209.05,208.43,208.58,24902.0,207.2597,207.4085,206.7934,206.9422,24902.0
2025-05-12 11:30:00,208.6,209.06,208.51,208.82,12540.0,206.962,207.4184,206.8727,207.1803,12540.0
2025-05-12 11:35:00,208.82,208.9,208.38,208.54,19113.0,207.1803,207.2597,206.7438,206.9025,19113.0
2025-05-12 11:40:00,208.49,208.63,208.16,208.59,23102.0,206.8529,206.9918,206.5255,206.9521,23102.0
2025-05-12 11:45:00,208.51,208.82,208.32,208.37,9819.0,206.8727,207.1803,206.6842,206.7338,9819.0
2025-05-12 11:50:00,208.45,208.91,208.24,208.9,53979.0,206.8132,207.2696,206.6049,207.2597,53979.0
2025-05-12 11:55:00,208.87,209.42,208.82,209.19,42272.0,207.2299,207.7756,207.1803,207.5474,42272.0
2025-05-12 12:00:00,209.14,209.18,208.93,209.01,11792.0,207.4978,207.5375,207.2894,207.3688,11792.0
2025-05-12 12:05:00,209.11,209.29,209.01,209.15,5911.0,207.468,207.6466,207.3688,207.5077,5911.0
2025-05-12 12:10:00,209.18,209.2,208.99,209.11,7921.0,207.5375,207.5573,207.349,207.468,7921.0
2025-05-12 12:15:00,209.14,209.49,209.05,209.3,13855.0,207.4978,207.845,207.4085,207.6565,13855.0
2025-05-12 12:20:00,209.27,209.9,209.11,209.81,8862.0,207.6268,208.2518,207.468,208.1625,8862.0
2025-05-12 12:25:00,209.81,209.94,209.75,209.75,5977.0,208.1625,208.2915,208.103,208.103,5977.0
2025-05-12 12:30:00,209.76,209.83,209.21,209.21,11791.0,208.1129,208.1824,207.5672,207.5672,11791.0
2025-05-12 12:35:00,209.31,209.41,209.14,209.3,10920.0,207.6665,207.7657,207.4978,207.6565,10920.0
2025-05-12 12:40:00,209.34,209.7,209.28,209.46,25864.0,207.6962,208.0534,207.6367,207.8153,25864.0
2025-05-12 12:45:00,209.46,209.91,209.46,209.78,15305.0,207.8153,208.2617,207.8153,208.1328,15305.0
2025-05-12 12:50:00,209.8,210.04,209.66,209.99,11595.0,208.1526,208.3907,208.0137,208.3411,11595.0
2025-05-12 12:55:00,209.98,210.08,209.88,209.95,10642.0,208.3312,208.4304,208.232,208.3014,10642.0
2025-05-12 13:00:00,209.95,210.03,209.85,209.96,16673.0,208.3014,208.3808,208.2022,208.3114,16673.0
2025-05-12 13:05:00,209.95,209.96,209.53,209.53,151500.0,208.3014,208.3114,207.8847,207.8847,151500.0
2025-05-12 13:10:00,209.5,209.5,209.2,209.36,3578.0,207.855,207.855,207.5573,207.7161,3578.0
2025-05-12 13:15:00,209.31,209.42,209.01,209.42,12991.0,207.6665,207.7756,207.3688,207.7756,12991.0
2025-05-12 13:20:00,209.34,209.71,209.17,209.34,21523.0,207.6962,208.0633,207.5276,207.6962,21523.0
2025-05-12 13:25:00,209.31,209.41,208.74,208.75,23731.0,207.6665,207.7657,207.1009,207.1109,23731.0
2025-05-12 13:30:00,208.78,208.92,208.59,208.67,16278.0,207.1406,207.2795,206.9521,207.0315,16278.0
2025-05-12 13:35:00,208.62,208.74,208.44,208.59,24356.0,206.9819,207.1009,206.8033,206.9521,24356.0
2025-05-12 13:40:00,208.6,208.6,208.3,208.55,15649.0,206.962,206.962,206.6644,206.9124,15649.0
2025-05-12 13:45:00,208.47,208.68,208.16,208.16,26601.0,206.8331,207.0414,206.5255,206.5255,26601.0
2025-05-12 13:50:00,208.2,208.35,208.07,208.09,30090.0,206.5652,206.714,206.4362,206.456,30090.0
2025-05-12 13:55:00,208.04,208.06,207.7,207.77,11455.0,206.4064,206.4263,206.0691,206.1385,11455.0
2025-05-12 14:00:00,207.82,208.09,207.82,208.04,8276.0,206.1882,206.456,206.1882,206.4064,8276.0
2025-05-12 14:05:00,208.0,208.09,207.86,207.88,13640.0,206.3667,206.456,206.2278,206.2477,13640.0
2025-05-12 14:10:00,207.83,207.88,207.24,207.55,14804.0,206.1981,206.2477,205.6127,205.9203,14804.0
2025-05-12 14:15:00,207.55,207.67,207.43,207.43,12167.0,205.9203,206.0393,205.8012,205.8012,12167.0
2025-05-12 14:20:00,207.5,207.56,207.13,207.35,28400.0,205.8707,205.9302,205.5036,205.7218,28400.0
2025-05-12 14:25:00,207.35,207.52,207.17,207.31,11883.0,205.7218,205.8905,205.5433,205.6822,11883.0
2025-05-12 14:30:00,207.31,207.83,207.3,207.69,20587.0,205.6822,206.1981,205.6722,206.0592,20587.0
2025-05-12 14:35:00,207.7,207.86,207.65,207.81,25718.0,206.0691,206.2278,206.0195,206.1782,25718.0
2025-05-12 14:40:00,207.81,207.87,207.58,207.61,8661.0,206.1782,206.2378,205.95,205.9798,8661.0
2025-05-12 14:45:00,207.57,207.73,207.12,207.13,25051.0,205.9401,206.0989,205.4937,205.5036,25051.0
2025-05-12 14:50:00,207.19,207.31,207.05,207.21,43827.0,205.5631,205.6822,205.4242,205.5829,43827.0
2025-05-12 14:55:00,207.19,207.87,207.19,207.83,49111.0,205.5631,206.2378,205.5631,206.1981,49111.0
2025-05-12 15:00:00,207.84,207.95,207.5,207.64,33189.0,206.208,206.3171,205.8707,206.0096,33189.0
2025-05-12 15:05:00,207.72,207.85,207.66,207.82,12186.0,206.0889,206.2179,206.0294,206.1882,12186.0
2025-05-12 15:10:00,207.78,208.07,207.69,207.69,27742.0,206.1485,206.4362,206.0592,206.0592,27742.0
2025-05-12 15:15:00,207.69,207.79,207.53,207.55,17857.0,206.0592,206.1584,205.9004,205.9203,17857.0
2025-05-12 15:20:00,207.55,207.88,207.5,207.83,36399.0,205.9203,206.2477,205.8707,206.1981,36399.0
2025-05-12 15:25:00,207.84,207.9,207.56,207.64,16362.0,206.208,206.2675,205.9302,206.0096,16362.0
2025-05-12 15:30:00,207.67,207.95,207.61,207.64,19151.0,206.0393,206.3171,205.9798,206.0096,19151.0
2025-05-12 15:35:00,207.59,207.81,207.47,207.53,30304.0,205.96,206.1782,205.8409,205.9004,30304.0
2025-05-12 15:40:00,207.56,207.59,207.17,207.23,26915.0,205.9302,205.96,205.5433,205.6028,26915.0
2025-05-12 15:45:00,207.23,207.4,207.02,207.38,47038.0,205.6028,205.7715,205.3944,205.7516,47038.0
2025-05-12 15:50:00,207.42,207.44,206.92,207.25,81785.0,205.7913,205.8111,205.2952,205.6226,81785.0
2025-05-12 15:55:00,207.22,208.07,207.19,207.93,154138.0,205.5929,206.4362,205.5631,206.2973,154138.0
2025-05-13 09:30:00,208.5,208.5,204.52,205.43,110035.0,206.8628,206.8628,202.9141,203.8169,110035.0
2025-05-13 09:35:00,205.43,206.31,204.9,206.31,81913.0,203.8169,204.69,203.2911,204.69,81913.0
2025-05-13 09:40:00,206.51,206.69,205.41,205.68,23046.0,204.8884,205.067,203.7971,204.065,23046.0
2025-05-13 09:45:00,205.78,205.95,205.34,205.42,19097.0,204.1642,204.3328,203.7276,203.807,19097.0
2025-05-13 09:50:00,205.67,205.67,204.73,204.73,47857.0,204.055,204.055,203.1224,203.1224,47857.0
2025-05-13 09:55:00,204.73,204.88,204.24,204.48,33060.0,203.1224,203.2712,202.6363,202.8744,33060.0
2025-05-13 10:00:00,204.49,204.69,203.91,203.91,28672.0,202.8843,203.0827,202.3089,202.3089,28672.0
2025-05-13 10:05:00,204.02,204.24,203.55,204.06,57564.0,202.418,202.6363,201.9517,202.4577,57564.0
2025-05-13 10:10:00,204.01,204.13,203.41,204.08,33106.0,202.4081,202.5271,201.8128,202.4775,33106.0
2025-05-13 10:15:00,204.04,204.07,203.35,203.35,6916.0,202.4378,202.4676,201.7533,201.7533,6916.0
2025-05-13 10:20:00,203.44,203.82,202.94,203.46,23379.0,201.8425,202.2196,201.3465,201.8624,23379.0
2025-05-13 10:25:00,203.46,203.61,202.8,202.82,14537.0,201.8624,202.0112,201.2076,201.2274,14537.0
2025-05-13 10:30:00,203.1,203.35,202.75,202.78,11141.0,201.5052,201.7533,201.158,201.1877,11141.0
2025-05-13 10:35:00,202.7,203.03,202.61,202.83,26788.0,201.1084,201.4358,201.0191,201.2373,26788.0
2025-05-13 10:40:00,202.83,202.88,202.48,202.77,12662.0,201.2373,201.2869,200.8901,201.1778,12662.0
2025-05-13 10:45:00,202.8,203.59,202.71,203.0,28355.0,201.2076,201.9914,201.1183,201.406,28355.0
2025-05-13 10:50:00,203.18,203.34,202.91,203.1,20544.0,201.5846,201.7433,201.3167,201.5052,20544.0
2025-05-13 10:55:00,203.07,203.53,202.75,203.18,98138.0,201.4755,201.9318,201.158,201.5846,98138.0
2025-05-13 11:00:00,203.17,203.61,202.92,203.51,52784.0,201.5747,202.0112,201.3266,201.912,52784.0
2025-05-13 11:05:00,203.52,203.8,203.4,203.65,15105.0,201.9219,202.1997,201.8029,202.0509,15105.0
2025-05-13 11:10:00,203.63,203.79,203.27,203.34,16665.0,202.0311,202.1898,201.6739,201.7433,16665.0
2025-05-13 11:15:00,203.41,203.54,203.21,203.43,14045.0,201.8128,201.9418,201.6144,201.8326,14045.0
2025-05-13 11:20:00,203.46,203.92,203.45,203.84,43049.0,201.8624,202.3188,201.8525,202.2394,43049.0
2025-05-13 11:25:00,203.85,204.33,203.7,203.8,34925.0,202.2493,202.7256,202.1005,202.1997,34925.0
2025-05-13 11:30:00,203.77,203.95,203.61,203.88,46797.0,202.17,202.3485,202.0112,202.2791,46797.0
2025-05-13 11:35:00,203.89,203.93,203.41,203.42,28329.0,202.289,202.3287,201.8128,201.8227,28329.0
2025-05-13 11:40:00,203.42,203.46,203.05,203.09,45167.0,201.8227,201.8624,201.4556,201.4953,45167.0
2025-05-13 11:45:00,203.11,203.17,202.64,202.8,36104.0,201.5151,201.5747,201.0488,201.2076,36104.0
2025-05-13 11:50:00,202.8,202.86,202.46,202.68,26920.0,201.2076,201.2671,200.8702,201.0885,26920.0
2025-05-13 11:55:00,202.74,202.99,202.69,202.97,32538.0,201.148,201.3961,201.0984,201.3762,32538.0
2025-05-13 12:00:00,202.97,203.04,202.68,202.75,14091.0,201.3762,201.4457,201.0885,201.158,14091.0
2025-05-13 12:05:00,202.75,202.82,202.62,202.66,13128.0,201.158,201.2274,201.029,201.0687,13128.0
2025-05-13 12:10:00,202.66,202.68,202.28,202.41,22772.0,201.0687,201.0885,200.6917,200.8206,22772.0
2025-05-13 12:15:00,202.42,202.44,202.08,202.14,35968.0,200.8306,200.8504,200.4932,200.5528,35968.0
2025-05-13 12:20:00,202.21,202.41,201.95,202.26,34213.0,200.6222,200.8206,200.3642,200.6718,34213.0
2025-05-13 12:25:00,202.26,202.34,202.03,202.16,33064.0,200.6718,200.7512,200.4436,200.5726,33064.0
2025-05-13 12:30:00,202.21,202.22,202.01,202.08,47239.0,200.6222,200.6321,200.4238,200.4932,47239.0
2025-05-13 12:35:00,202.13,202.2,201.72,202.04,19329.0,200.5428,200.6123,200.1361,200.4535,19329.0
2025-05-13 12:40:00,202.06,202.22,201.94,202.21,34510.0,200.4734,200.6321,200.3543,200.6222,34510.0
2025-05-13 12:45:00,202.15,202.76,202.14,202.5,82135.0,200.5627,201.1679,200.5528,200.9099,82135.0
2025-05-13 12:50:00,202.46,202.7,202.34,202.53,36162.0,200.8702,201.1084,200.7512,200.9397,36162.0
2025-05-13 12:55:00,202.53,202.94,202.39,202.77,56268.0,200.9397,201.3465,200.8008,201.1778,56268.0
2025-05-13 13:00:00,202.76,203.53,202.75,203.51,43993.0,201.1679,201.9318,201.158,201.912,43993.0
2025-05-13 13:05:00,203.6,203.92,203.4,203.48,41570.0,202.0013,202.3188,201.8029,201.8822,41570.0
2025-05-13 13:10:00,203.53,203.75,203.44,203.58,11035.0,201.9318,202.1501,201.8425,201.9815,11035.0
2025-05-13 13:15:00,203.51,203.93,203.49,203.84,28212.0,201.912,202.3287,201.8922,202.2394,28212.0
2025-05-13 13:20:00,203.73,204.43,203.73,204.2,14284.0,202.1303,202.8248,202.1303,202.5966,14284.0
2025-05-13 13:25:00,204.12,204.39,204.02,204.32,42652.0,202.5172,202.7851,202.418,202.7156,42652.0
2025-05-13 13:30:00,204.28,204.49,204.2,204.48,9214.0,202.676,202.8843,202.5966,202.8744,9214.0
2025-05-13 13:35:00,204.41,204.51,203.81,203.81,23733.0,202.8049,202.9041,202.2096,202.2096,23733.0
2025-05-13 13:40:00,203.8,204.04,203.7,203.98,10095.0,202.1997,202.4378,202.1005,202.3783,10095.0
2025-05-13 13:45:00,204.04,204.12,203.9,204.11,10185.0,202.4378,202.5172,202.2989,202.5073,10185.0
2025-05-13 13:50:00,204.11,204.28,204.06,204.24,33083.0,202.5073,202.676,202.4577,202.6363,33083.0
2025-05-13 13:55:00,204.24,204.8,204.24,204.74,16952.0,202.6363,203.1919,202.6363,203.1323,16952.0
2025-05-13 14:00:00,204.75,204.86,204.53,204.56,12504.0,203.1423,203.2514,202.924,202.9538,12504.0
2025-05-13 14:05:00,204.68,204.68,204.4,204.47,6537.0,203.0728,203.0728,202.795,202.8645,6537.0
2025-05-13 14:10:00,204.46,204.52,204.26,204.26,7493.0,202.8545,202.9141,202.6561,202.6561,7493.0
2025-05-13 14:15:00,204.26,204.26,203.92,204.09,14363.0,202.6561,202.6561,202.3188,202.4874,14363.0
2025-05-13 14:20:00,204.0,204.56,204.0,204.45,12989.0,202.3982,202.9538,202.3982,202.8446,12989.0
2025-05-13 14:25:00,204.45,204.54,204.25,204.31,9985.0,202.8446,202.9339,202.6462,202.7057,9985.0
2025-05-13 14:30:00,204.38,204.6,204.28,204.59,42706.0,202.7752,202.9934,202.676,202.9835,42706.0
2025-05-13 14:35:00,204.47,204.55,204.31,204.31,7790.0,202.8645,202.9438,202.7057,202.7057,7790.0
2025-05-13 14:40:00,204.3,204.35,204.04,204.08,92542.0,202.6958,202.7454,202.4378,202.4775,92542.0
2025-05-13 14:45:00,204.05,204.58,203.88,204.53,18355.0,202.4478,202.9736,202.2791,202.924,18355.0
2025-05-13 14:50:00,204.59,204.84,204.42,204.65,11047.0,202.9835,203.2316,202.8149,203.043,11047.0
2025-05-13 14:55:00,204.66,204.67,204.36,204.46,6069.0,203.053,203.0629,202.7553,202.8545,6069.0
2025-05-13 15:00:00,204.54,204.66,204.23,204.23,13251.0,202.9339,203.053,202.6263,202.6263,13251.0
2025-05-13 15:05:00,204.18,204.21,204.08,204.11,8355.0,202.5767,202.6065,202.4775,202.5073,8355.0
2025-05-13 15:10:00,204.15,204.29,203.99,204.29,24264.0,202.547,202.6859,202.3882,202.6859,24264.0
2025-05-13 15:15:00,204.3,204.65,204.28,204.44,21462.0,202.6958,203.043,202.676,202.8347,21462.0
2025-05-13 15:20:00,204.46,204.65,204.39,204.44,14762.0,202.8545,203.043,202.7851,202.8347,14762.0
2025-05-13 15:25:00,204.44,204.44,204.29,204.38,17457.0,202.8347,202.8347,202.6859,202.7752,17457.0
2025-05-13 15:30:00,204.4,204.67,204.33,204.63,40267.0,202.795,203.0629,202.7256,203.0232,40267.0
2025-05-13 15:35:00,204.67,204.67,204.2,204.31,37872.0,203.0629,203.0629,202.5966,202.7057,37872.0
2025-05-13 15:40:00,204.41,204.56,204.31,204.51,21400.0,202.8049,202.9538,202.7057,202.9041,21400.0
2025-05-13 15:45:00,204.52,205.0,204.51,204.97,42458.0,202.9141,203.3903,202.9041,203.3605,42458.0
2025-05-13 15:50:00,204.81,205.0,204.24,204.26,68379.0,203.2018,203.3903,202.6363,202.6561,68379.0
2025-05-13 15:55:00,204.23,204.29,203.9,203.95,168216.0,202.6263,202.6859,202.2989,202.3485,168216.0
2025-05-14 09:30:00,202.9,204.0,201.01,201.45,156928.0,201.3068,202.3982,199.4316,199.8682,156928.0
2025-05-14 09:35:00,201.45,202.34,201.45,201.87,94723.0,199.8682,200.7512,199.8682,200.2849,94723.0
2025-05-14 09:40:00,201.94,203.08,201.8,202.96,48957.0,200.3543,201.4854,200.2154,201.3663,48957.0
2025-05-14 09:45:00,203.02,204.01,203.02,203.9,74837.0,201.4258,202.4081,201.4258,202.2989,74837.0
2025-05-14 09:50:00,203.95,204.17,203.3,204.03,70536.0,202.3485,202.5668,201.7036,202.4279,70536.0
2025-05-14 09:55:00,204.03,204.17,203.66,203.75,34937.0,202.4279,202.5668,202.0608,202.1501,34937.0
2025-05-14 10:00:00,203.83,203.83,202.56,202.81,43718.0,202.2295,202.2295,200.9695,201.2175,43718.0
2025-05-14 10:05:00,202.8,203.4,202.64,203.2,60384.0,201.2076,201.8029,201.0488,201.6044,60384.0
2025-05-14 10:10:00,203.16,203.55,202.99,203.12,17598.0,201.5647,201.9517,201.3961,201.5251,17598.0
2025-05-14 10:15:00,203.11,203.19,202.7,202.71,85399.0,201.5151,201.5945,201.1084,201.1183,85399.0
2025-05-14 10:20:00,202.82,203.27,202.8,203.26,21957.0,201.2274,201.6739,201.2076,201.664,21957.0
2025-05-14 10:25:00,203.22,203.43,203.08,203.4,14759.0,201.6243,201.8326,201.4854,201.8029,14759.0
2025-05-14 10:30:00,203.41,203.88,203.4,203.67,26120.0,201.8128,202.2791,201.8029,202.0707,26120.0
2025-05-14 10:35:00,203.69,204.13,203.69,203.9,50400.0,202.0906,202.5271,202.0906,202.2989,50400.0
2025-05-14 10:40:00,203.85,203.97,203.49,203.49,12671.0,202.2493,202.3684,201.8922,201.8922,12671.0
2025-05-14 10:45:00,203.46,203.64,203.3,203.59,7998.0,201.8624,202.041,201.7036,201.9914,7998.0
2025-05-14 10:50:00,203.56,203.81,203.42,203.42,46736.0,201.9616,202.2096,201.8227,201.8227,46736.0
2025-05-14 10:55:00,203.45,203.52,203.24,203.34,17120.0,201.8525,201.9219,201.6441,201.7433,17120.0
2025-05-14 11:00:00,203.34,203.35,202.98,203.0,17946.0,201.7433,201.7533,201.3862,201.406,17946.0
2025-05-14 11:05:00,202.97,203.2,202.81,203.05,26317.0,201.3762,201.6044,201.2175,201.4556,26317.0
2025-05-14 11:10:00,203.08,203.18,202.98,203.08,25806.0,201.4854,201.5846,201.3862,201.4854,25806.0
2025-05-14 11:15:00,203.13,203.27,202.95,203.11,28095.0,201.535,201.6739,201.3564,201.5151,28095.0
2025-05-14 11:20:00,203.17,203.61,203.17,203.49,6624.0,201.5747,202.0112,201.5747,201.8922,6624.0
2025-05-14 11:25:00,203.56,203.66,203.46,203.62,7223.0,201.9616,202.0608,201.8624,202.0211,7223.0
2025-05-14 11:30:00,203.61,203.7,203.48,203.67,6761.0,202.0112,202.1005,201.8822,202.0707,6761.0
2025-05-14 11:35:00,203.67,203.79,203.61,203.61,11417.0,202.0707,202.1898,202.0112,202.0112,11417.0
2025-05-14 11:40:00,203.7,203.92,203.63,203.84,21285.0,202.1005,202.3188,202.0311,202.2394,21285.0
2025-05-14 11:45:00,203.75,203.9,203.67,203.79,9077.0,202.1501,202.2989,202.0707,202.1898,9077.0
2025-05-14 11:50:00,203.75,203.97,203.66,203.88,12171.0,202.1501,202.3684,202.0608,202.2791,12171.0
2025-05-14 11:55:00,203.87,203.98,203.69,203.83,9867.0,202.2692,202.3783,202.0906,202.2295,9867.0
2025-05-14 12:00:00,203.7,204.0,203.69,203.96,9322.0,202.1005,202.3982,202.0906,202.3585,9322.0
2025-05-14 12:05:00,203.97,204.03,203.89,203.99,108947.0,202.3684,202.4279,202.289,202.3882,108947.0
2025-05-14 12:10:00,204.02,204.03,203.44,203.44,9839.0,202.418,202.4279,201.8425,201.8425,9839.0
2025-05-14 12:15:00,203.51,203.64,203.44,203.54,9660.0,201.912,202.041,201.8425,201.9418,9660.0
2025-05-14 12:20:00,203.62,203.68,203.48,203.55,6528.0,202.0211,202.0807,201.8822,201.9517,6528.0
2025-05-14 12:25:00,203.55,203.59,203.35,203.45,13034.0,201.9517,201.9914,201.7533,201.8525,13034.0
2025-05-14 12:30:00,203.45,203.5,203.33,203.4,10972.0,201.8525,201.9021,201.7334,201.8029,10972.0
2025-05-14 12:35:00,203.4,203.64,203.33,203.64,9013.0,201.8029,202.041,201.7334,202.041,9013.0
2025-05-14 12:40:00,203.59,203.59,203.42,203.52,8278.0,201.9914,201.9914,201.8227,201.9219,8278.0
2025-05-14 12:45:00,203.56,203.77,203.56,203.75,10498.0,201.9616,202.17,201.9616,202.1501,10498.0
2025-05-14 12:50:00,203.7,203.94,203.7,203.85,8655.0,202.1005,202.3386,202.1005,202.2493,8655.0
2025-05-14 12:55:00,203.86,203.9,203.68,203.76,25010.0,202.2593,202.2989,202.0807,202.16,25010.0
2025-05-14 13:00:00,203.74,203.97,203.72,203.95,15269.0,202.1402,202.3684,202.1204,202.3485,15269.0
2025-05-14 13:05:00,204.0,204.07,203.86,203.99,11743.0,202.3982,202.4676,202.2593,202.3882,11743.0
2025-05-14 13:10:00,203.99,204.03,203.87,204.03,20280.0,202.3882,202.4279,202.2692,202.4279,20280.0
2025-05-14 13:15:00,203.98,204.0,203.84,203.91,18466.0,202.3783,202.3982,202.2394,202.3089,18466.0
2025-05-14 13:20:00,203.9,203.9,203.66,203.66,12730.0,202.2989,202.2989,202.0608,202.0608,12730.0
2025-05-14 13:25:00,203.73,203.97,203.72,203.95,15307.0,202.1303,202.3684,202.1204,202.3485,15307.0
2025-05-14 13:30:00,203.9,203.98,203.79,203.92,16904.0,202.2989,202.3783,202.1898,202.3188,16904.0
2025-05-14 13:35:00,203.9,203.97,203.79,203.84,18525.0,202.2989,202.3684,202.1898,202.2394,18525.0
2025-05-14 13:40:00,203.84,204.03,203.79,204.02,18391.0,202.2394,202.4279,202.1898,202.418,18391.0
2025-05-14 13:45:00,203.98,204.03,203.81,204.03,22321.0,202.3783,202.4279,202.2096,202.4279,22321.0
2025-05-14 13:50:00,204.07,204.21,204.0,204.21,12515.0,202.4676,202.6065,202.3982,202.6065,12515.0
2025-05-14 13:55:00,204.2,204.27,204.14,204.26,28186.0,202.5966,202.666,202.5371,202.6561,28186.0
2025-05-14 14:00:00,204.3,204.47,204.3,204.47,11475.0,202.6958,202.8645,202.6958,202.8645,11475.0
2025-05-14 14:05:00,204.42,204.59,204.38,204.53,25463.0,202.8149,202.9835,202.7752,202.924,25463.0
2025-05-14 14:10:00,204.53,204.59,204.18,204.21,47459.0,202.924,202.9835,202.5767,202.6065,47459.0
2025-05-14 14:15:00,204.22,204.22,204.0,204.09,25956.0,202.6164,202.6164,202.3982,202.4874,25956.0
2025-05-14 14:20:00,204.09,204.36,204.0,204.33,40598.0,202.4874,202.7553,202.3982,202.7256,40598.0
2025-05-14 14:25:00,204.3,204.49,204.26,204.48,10266.0,202.6958,202.8843,202.6561,202.8744,10266.0
2025-05-14 14:30:00,204.51,204.63,204.34,204.55,15292.0,202.9041,203.0232,202.7355,202.9438,15292.0
2025-05-14 14:35:00,204.58,204.85,204.55,204.57,8062.0,202.9736,203.2415,202.9438,202.9637,8062.0
2025-05-14 14:40:00,204.56,204.6,204.4,204.48,17065.0,202.9538,202.9934,202.795,202.8744,17065.0
2025-05-14 14:45:00,204.5,204.57,204.36,204.41,14987.0,202.8942,202.9637,202.7553,202.8049,14987.0
2025-05-14 14:50:00,204.36,204.36,204.18,204.25,6513.0,202.7553,202.7553,202.5767,202.6462,6513.0
2025-05-14 14:55:00,204.25,204.35,204.22,204.25,15937.0,202.6462,202.7454,202.6164,202.6462,15937.0
2025-05-14 15:00:00,204.34,204.38,203.99,204.12,13080.0,202.7355,202.7752,202.3882,202.5172,13080.0
2025-05-14 15:05:00,204.11,204.29,204.06,204.22,17863.0,202.5073,202.6859,202.4577,202.6164,17863.0
2025-05-14 15:10:00,204.22,204.53,204.22,204.42,16425.0,202.6164,202.924,202.6164,202.8149,16425.0
2025-05-14 15:15:00,204.42,204.44,204.25,204.4,19572.0,202.8149,202.8347,202.6462,202.795,19572.0
2025-05-14 15:20:00,204.4,204.44,204.12,204.18,18400.0,202.795,202.8347,202.5172,202.5767,18400.0
2025-05-14 15:25:00,204.19,204.33,204.14,204.27,18707.0,202.5867,202.7256,202.5371,202.666,18707.0
2025-05-14 15:30:00,204.27,204.59,204.17,204.39,26193.0,202.666,202.9835,202.5668,202.7851,26193.0
2025-05-14 15:35:00,204.39,204.54,204.31,204.36,25515.0,202.7851,202.9339,202.7057,202.7553,25515.0
2025-05-14 15:40:00,204.36,204.63,204.28,204.58,37600.0,202.7553,203.0232,202.676,202.9736,37600.0
2025-05-14 15:45:00,204.58,204.82,204.54,204.65,41113.0,202.9736,203.2117,202.9339,203.043,41113.0
2025-05-14 15:50:00,204.67,205.19,204.6,204.94,112941.0,203.0629,203.5788,202.9934,203.3308,112941.0
2025-05-14 15:55:00,204.97,205.18,204.4,204.5,202402.0,203.3605,203.5689,202.795,202.8942,202402.0
2025-05-15 09:30:00,206.24,207.36,205.0,207.14,85683.0,204.6206,205.7318,203.3903,205.5135,85683.0
2025-05-15 09:35:00,206.94,208.3,206.91,208.26,39326.0,205.3151,206.6644,205.2853,206.6247,39326.0
2025-05-15 09:40:00,208.19,208.5,207.91,208.08,21046.0,206.5553,206.8628,206.2775,206.4461,21046.0
2025-05-15 09:45:00,208.2,209.09,208.2,209.06,47123.0,206.5652,207.4482,206.5652,207.4184,47123.0
2025-05-15 09:50:00,209.04,209.04,208.34,208.66,41916.0,207.3986,207.3986,206.7041,207.0216,41916.0
2025-05-15 09:55:00,208.77,209.28,208.58,209.14,24892.0,207.1307,207.6367,206.9422,207.4978,24892.0
2025-05-15 10:00:00,209.22,209.67,208.99,209.55,16927.0,207.5772,208.0236,207.349,207.9046,16927.0
2025-05-15 10:05:00,209.57,209.81,208.84,209.06,16109.0,207.9244,208.1625,207.2001,207.4184,16109.0
2025-05-15 10:10:00,209.22,209.42,208.87,209.42,10846.0,207.5772,207.7756,207.2299,207.7756,10846.0
2025-05-15 10:15:00,209.29,209.68,209.18,209.19,20638.0,207.6466,208.0336,207.5375,207.5474,20638.0
2025-05-15 10:20:00,209.08,209.08,208.64,208.89,8152.0,207.4383,207.4383,207.0017,207.2498,8152.0
2025-05-15 10:25:00,208.94,209.07,208.77,208.85,6993.0,207.2994,207.4283,207.1307,207.2101,6993.0
2025-05-15 10:30:00,208.97,209.23,208.68,209.1,10255.0,207.3291,207.5871,207.0414,207.4581,10255.0
2025-05-15 10:35:00,209.16,209.42,208.81,209.15,6075.0,207.5176,207.7756,207.1704,207.5077,6075.0
2025-05-15 10:40:00,209.14,209.14,208.66,208.71,3548.0,207.4978,207.4978,207.0216,207.0712,3548.0
2025-05-15 10:45:00,208.93,208.93,208.37,208.59,6581.0,207.2894,207.2894,206.7338,206.9521,6581.0
2025-05-15 10:50:00,208.48,208.69,208.47,208.55,10540.0,206.843,207.0513,206.8331,206.9124,10540.0
2025-05-15 10:55:00,208.69,208.76,208.37,208.67,6980.0,207.0513,207.1208,206.7338,207.0315,6980.0
2025-05-15 11:00:00,208.75,209.21,208.62,209.11,10433.0,207.1109,207.5672,206.9819,207.468,10433.0
2025-05-15 11:05:00,208.93,209.14,208.64,208.71,11983.0,207.2894,207.4978,207.0017,207.0712,11983.0
2025-05-15 11:10:00,208.63,208.67,208.41,208.66,6297.0,206.9918,207.0315,206.7735,207.0216,6297.0
2025-05-15 11:15:00,208.72,209.46,208.66,209.46,4699.0,207.0811,207.8153,207.0216,207.8153,4699.0
2025-05-15 11:20:00,209.5,209.79,209.37,209.56,9277.0,207.855,208.1427,207.726,207.9145,9277.0
2025-05-15 11:25:00,209.55,209.94,209.54,209.58,13706.0,207.9046,208.2915,207.8947,207.9343,13706.0
2025-05-15 11:30:00,209.56,210.0,209.56,210.0,7665.0,207.9145,208.351,207.9145,208.351,7665.0
2025-05-15 11:35:00,209.8,210.09,209.76,209.92,8683.0,208.1526,208.4403,208.1129,208.2717,8683.0
2025-05-15 11:40:00,209.93,210.06,209.75,210.02,6979.0,208.2816,208.4106,208.103,208.3709,6979.0
2025-05-15 11:45:00,210.0,210.11,209.84,209.95,22252.0,208.351,208.4602,208.1923,208.3014,22252.0
2025-05-15 11:50:00,209.89,209.95,209.56,209.71,20592.0,208.2419,208.3014,207.9145,208.0633,20592.0
2025-05-15 11:55:00,209.66,210.03,209.66,210.02,7347.0,208.0137,208.3808,208.0137,208.3709,7347.0
2025-05-15 12:00:00,209.93,210.11,209.82,210.02,12120.0,208.2816,208.4602,208.1725,208.3709,12120.0
2025-05-15 12:05:00,210.15,210.4,210.03,210.32,3288.0,208.4999,208.7479,208.3808,208.6685,3288.0
2025-05-15 12:10:00,210.46,210.47,209.84,210.06,14669.0,208.8074,208.8173,208.1923,208.4106,14669.0
2025-05-15 12:15:00,210.06,210.07,209.85,210.0,5624.0,208.4106,208.4205,208.2022,208.351,5624.0
2025-05-15 12:20:00,209.97,210.12,209.87,210.09,8545.0,208.3213,208.4701,208.2221,208.4403,8545.0
2025-05-15 12:25:00,209.99,210.19,209.93,209.98,11118.0,208.3411,208.5395,208.2816,208.3312,11118.0
2025-05-15 12:30:00,209.99,210.04,209.56,209.72,8152.0,208.3411,208.3907,207.9145,208.0732,8152.0
2025-05-15 12:35:00,209.72,209.72,209.07,209.38,21339.0,208.0732,208.0732,207.4283,207.7359,21339.0
2025-05-15 12:40:00,209.47,209.52,209.2,209.39,5772.0,207.8252,207.8748,207.5573,207.7458,5772.0
2025-05-15 12:45:00,209.34,209.47,209.28,209.41,10303.0,207.6962,207.8252,207.6367,207.7657,10303.0
2025-05-15 12:50:00,209.39,209.74,209.28,209.55,7955.0,207.7458,208.0931,207.6367,207.9046,7955.0
2025-05-15 12:55:00,209.55,209.91,209.54,209.9,6751.0,207.9046,208.2617,207.8947,208.2518,6751.0
2025-05-15 13:00:00,209.78,209.86,209.63,209.82,12184.0,208.1328,208.2121,207.9839,208.1725,12184.0
2025-05-15 13:05:00,209.83,210.02,209.74,209.79,7924.0,208.1824,208.3709,208.0931,208.1427,7924.0
2025-05-15 13:10:00,209.81,209.81,209.65,209.7,6227.0,208.1625,208.1625,208.0038,208.0534,6227.0
2025-05-15 13:15:00,209.7,209.98,209.7,209.98,6865.0,208.0534,208.3312,208.0534,208.3312,6865.0
2025-05-15 13:20:00,209.88,210.07,209.78,209.89,5284.0,208.232,208.4205,208.1328,208.2419,5284.0
2025-05-15 13:25:00,209.87,209.93,209.54,209.54,13905.0,208.2221,208.2816,207.8947,207.8947,13905.0
2025-05-15 13:30:00,209.53,209.76,209.52,209.61,7775.0,207.8847,208.1129,207.8748,207.9641,7775.0
2025-05-15 13:35:00,209.61,209.66,209.21,209.5,10221.0,207.9641,208.0137,207.5672,207.855,10221.0
2025-05-15 13:40:00,209.39,209.91,209.33,209.91,2759.0,207.7458,208.2617,207.6863,208.2617,2759.0
2025-05-15 13:45:00,209.84,209.97,209.56,209.93,10807.0,208.1923,208.3213,207.9145,208.2816,10807.0
2025-05-15 13:50:00,209.93,210.1,209.76,210.01,5436.0,208.2816,208.4503,208.1129,208.361,5436.0
2025-05-15 13:55:00,210.01,210.06,209.82,209.91,20890.0,208.361,208.4106,208.1725,208.2617,20890.0
2025-05-15 14:00:00,209.83,210.23,209.83,210.2,7074.0,208.1824,208.5792,208.1824,208.5495,7074.0
2025-05-15 14:05:00,210.3,210.42,210.18,210.34,10694.0,208.6487,208.7677,208.5296,208.6884,10694.0
2025-05-15 14:10:00,210.33,210.45,210.27,210.44,12793.0,208.6784,208.7975,208.6189,208.7876,12793.0
2025-05-15 14:15:00,210.47,210.88,210.41,210.88,16537.0,208.8173,209.2241,208.7578,209.2241,16537.0
2025-05-15 14:20:00,210.86,211.0,210.63,210.77,8165.0,209.2043,209.3432,208.9761,209.115,8165.0
2025-05-15 14:25:00,210.8,210.96,210.56,210.75,8589.0,209.1448,209.3035,208.9066,209.0952,8589.0
2025-05-15 14:30:00,210.71,211.13,210.71,211.04,13596.0,209.0555,209.4722,209.0555,209.3829,13596.0
2025-05-15 14:35:00,210.94,211.06,210.81,210.96,22743.0,209.2837,209.4027,209.1547,209.3035,22743.0
2025-05-15 14:40:00,210.94,211.06,210.83,210.94,18903.0,209.2837,209.4027,209.1745,209.2837,18903.0
2025-05-15 14:45:00,210.99,211.06,210.72,210.8,27703.0,209.3333,209.4027,209.0654,209.1448,27703.0
2025-05-15 14:50:00,210.78,210.78,210.52,210.64,22551.0,209.1249,209.1249,208.867,208.986,22551.0
2025-05-15 14:55:00,210.6,210.78,210.53,210.7,15523.0,208.9463,209.1249,208.8769,209.0455,15523.0
2025-05-15 15:00:00,210.74,210.74,210.5,210.6,19666.0,209.0852,209.0852,208.8471,208.9463,19666.0
2025-05-15 15:05:00,210.68,210.79,210.58,210.73,18672.0,209.0257,209.1348,208.9265,209.0753,18672.0
2025-05-15 15:10:00,210.7,210.8,210.67,210.78,27138.0,209.0455,209.1448,209.0158,209.1249,27138.0
2025-05-15 15:15:00,210.77,210.93,210.71,210.91,16514.0,209.115,209.2737,209.0555,209.2539,16514.0
2025-05-15 15:20:00,210.9,211.11,210.9,211.0,26149.0,209.244,209.4523,209.244,209.3432,26149.0
2025-05-15 15:25:00,210.96,211.39,210.95,211.36,21916.0,209.3035,209.7301,209.2936,209.7004,21916.0
2025-05-15 15:30:00,211.39,211.54,211.35,211.38,33156.0,209.7301,209.8789,209.6904,209.7202,33156.0
2025-05-15 15:35:00,211.33,211.47,211.14,211.21,35084.0,209.6706,209.8095,209.4821,209.5515,35084.0
2025-05-15 15:40:00,211.2,211.3,211.11,211.3,45053.0,209.5416,209.6408,209.4523,209.6408,45053.0
2025-05-15 15:45:00,211.27,211.6,211.26,211.37,67674.0,209.6111,209.9385,209.6011,209.7103,67674.0
2025-05-15 15:50:00,211.43,211.61,211.27,211.29,53685.0,209.7698,209.9484,209.6111,209.6309,53685.0
2025-05-15 15:55:00,211.15,211.77,211.11,211.75,173660.0,209.492,210.1071,209.4523,210.0873,173660.0
2025-05-16 09:30:00,212.96,213.1,211.7,212.39,134321.0,211.2878,211.4267,210.0377,210.7223,134321.0
2025-05-16 09:35:00,212.53,212.96,212.4,212.48,47977.0,210.8612,211.2878,210.7322,210.8116,47977.0
2025-05-16 09:40:00,212.64,212.98,212.39,212.85,26323.0,210.9703,211.3076,210.7223,211.1787,26323.0
2025-05-16 09:45:00,212.7,213.03,212.52,212.83,7105.0,211.0298,211.3572,210.8513,211.1588,7105.0
2025-05-16 09:50:00,212.84,213.09,212.43,212.48,8734.0,211.1687,211.4168,210.762,210.8116,8734.0
2025-05-16 09:55:00,212.61,212.61,212.33,212.35,10637.0,210.9405,210.9405,210.6627,210.6826,10637.0
2025-05-16 10:00:00,212.34,213.02,212.05,212.19,15086.0,210.6727,211.3473,210.3849,210.5238,15086.0
2025-05-16 10:05:00,212.19,212.28,211.4,211.87,54173.0,210.5238,210.6131,209.74,210.2064,54173.0
2025-05-16 10:10:00,212.03,212.76,212.02,212.17,28175.0,210.3651,211.0894,210.3552,210.504,28175.0
2025-05-16 10:15:00,212.19,212.52,212.01,212.47,6977.0,210.5238,210.8513,210.3453,210.8016,6977.0
2025-05-16 10:20:00,212.5,213.16,212.5,212.79,23338.0,210.8314,211.4862,210.8314,211.1191,23338.0
2025-05-16 10:25:00,212.82,212.86,212.57,212.86,2344.0,211.1489,211.1886,210.9009,211.1886,2344.0
2025-05-16 10:30:00,212.74,213.46,212.63,213.27,11658.0,211.0695,211.7839,210.9604,211.5954,11658.0
2025-05-16 10:35:00,213.24,213.33,212.85,212.93,8712.0,211.5656,211.6549,211.1787,211.258,8712.0
2025-05-16 10:40:00,212.91,213.45,212.91,213.23,12683.0,211.2382,211.7739,211.2382,211.5557,12683.0
2025-05-16 10:45:00,213.31,213.38,212.76,212.76,51786.0,211.635,211.7045,211.0894,211.0894,51786.0
2025-05-16 10:50:00,212.75,212.75,212.45,212.58,2514.0,211.0794,211.0794,210.7818,210.9108,2514.0
2025-05-16 10:55:00,212.66,212.71,212.38,212.49,7103.0,210.9902,211.0398,210.7124,210.8215,7103.0
2025-05-16 11:00:00,212.47,212.48,212.26,212.4,7816.0,210.8016,210.8116,210.5933,210.7322,7816.0
2025-05-16 11:05:00,212.42,212.75,212.41,212.5,5615.0,210.752,211.0794,210.7421,210.8314,5615.0
2025-05-16 11:10:00,212.53,212.78,212.43,212.53,24923.0,210.8612,211.1092,210.762,210.8612,24923.0
2025-05-16 11:15:00,212.55,212.89,212.55,212.82,7622.0,210.881,211.2183,210.881,211.1489,7622.0
2025-05-16 11:20:00,212.8,212.82,212.32,212.33,10946.0,211.1291,211.1489,210.6528,210.6627,10946.0
2025-05-16 11:25:00,212.33,212.47,212.19,212.3,11189.0,210.6627,210.8016,210.5238,210.633,11189.0
2025-05-16 11:30:00,212.2,212.21,211.91,212.12,7098.0,210.5338,210.5437,210.246,210.4544,7098.0
2025-05-16 11:35:00,212.09,212.38,212.05,212.31,11761.0,210.4246,210.7124,210.3849,210.6429,11761.0
2025-05-16 11:40:00,212.35,212.35,212.18,212.31,6871.0,210.6826,210.6826,210.5139,210.6429,6871.0
2025-05-16 11:45:00,212.31,212.32,211.93,212.12,7774.0,210.6429,210.6528,210.2659,210.4544,7774.0
2025-05-16 11:50:00,212.17,212.29,211.97,212.08,5236.0,210.504,210.6231,210.3056,210.4147,5236.0
2025-05-16 11:55:00,212.08,212.21,212.02,212.18,8384.0,210.4147,210.5437,210.3552,210.5139,8384.0
2025-05-16 12:00:00,212.18,212.28,212.07,212.23,5673.0,210.5139,210.6131,210.4048,210.5635,5673.0
2025-05-16 12:05:00,212.2,212.31,211.99,212.28,14535.0,210.5338,210.6429,210.3254,210.6131,14535.0
2025-05-16 12:10:00,212.35,212.43,212.26,212.26,4013.0,210.6826,210.762,210.5933,210.5933,4013.0
2025-05-16 12:15:00,212.29,212.34,211.98,212.02,5551.0,210.6231,210.6727,210.3155,210.3552,5551.0
2025-05-16 12:20:00,211.93,212.24,211.93,212.24,7042.0,210.2659,210.5735,210.2659,210.5735,7042.0
2025-05-16 12:25:00,212.23,212.28,212.16,212.19,3485.0,210.5635,210.6131,210.4941,210.5238,3485.0
2025-05-16 12:30:00,212.18,212.33,212.17,212.25,9956.0,210.5139,210.6627,210.504,210.5834,9956.0
2025-05-16 12:35:00,212.27,212.34,212.02,212.11,5598.0,210.6032,210.6727,210.3552,210.4445,5598.0
2025-05-16 12:40:00,212.11,212.22,212.01,212.01,8516.0,210.4445,210.5536,210.3453,210.3453,8516.0
2025-05-16 12:45:00,211.94,212.02,211.65,211.92,7871.0,210.2758,210.3552,209.9881,210.256,7871.0
2025-05-16 12:50:00,211.91,212.17,211.83,212.13,7950.0,210.246,210.504,210.1667,210.4643,7950.0
2025-05-16 12:55:00,212.16,212.17,211.79,211.91,3943.0,210.4941,210.504,210.127,210.246,3943.0
2025-05-16 13:00:00,212.03,212.43,211.85,212.34,8577.0,210.3651,210.762,210.1865,210.6727,8577.0
2025-05-16 13:05:00,212.36,212.46,212.26,212.37,3400.0,210.6925,210.7917,210.5933,210.7024,3400.0
2025-05-16 13:10:00,212.37,212.44,212.28,212.29,3706.0,210.7024,210.7719,210.6131,210.6231,3706.0
2025-05-16 13:15:00,212.37,212.64,212.36,212.59,8974.0,210.7024,210.9703,210.6925,210.9207,8974.0
2025-05-16 13:20:00,212.51,212.66,212.49,212.52,7489.0,210.8413,210.9902,210.8215,210.8513,7489.0
2025-05-16 13:25:00,212.53,212.55,212.43,212.51,5387.0,210.8612,210.881,210.762,210.8413,5387.0
2025-05-16 13:30:00,212.45,212.72,212.42,212.57,8662.0,210.7818,211.0497,210.752,210.9009,8662.0
2025-05-16 13:35:00,212.55,212.79,212.54,212.64,7125.0,210.881,211.1191,210.8711,210.9703,7125.0
2025-05-16 13:40:00,212.56,212.8,212.55,212.62,6800.0,210.8909,211.1291,210.881,210.9505,6800.0
2025-05-16 13:45:00,212.55,212.66,212.45,212.55,2872.0,210.881,210.9902,210.7818,210.881,2872.0
2025-05-16 13:50:00,212.59,212.6,212.35,212.41,5482.0,210.9207,210.9306,210.6826,210.7421,5482.0
2025-05-16 13:55:00,212.36,212.83,212.35,212.82,20967.0,210.6925,211.1588,210.6826,211.1489,20967.0
2025-05-16 14:00:00,212.69,212.94,212.69,212.91,7175.0,211.0199,211.268,211.0199,211.2382,7175.0
2025-05-16 14:05:00,212.83,212.93,212.74,212.75,2610.0,211.1588,211.258,211.0695,211.0794,2610.0
2025-05-16 14:10:00,212.77,213.02,212.57,212.81,21389.0,211.0993,211.3473,210.9009,211.139,21389.0
2025-05-16 14:15:00,212.78,213.05,212.76,212.97,5712.0,211.1092,211.3771,211.0894,211.2977,5712.0
2025-05-16 14:20:00,212.94,213.01,212.71,212.77,5484.0,211.268,211.3374,211.0398,211.0993,5484.0
2025-05-16 14:25:00,212.69,212.86,212.52,212.86,12157.0,211.0199,211.1886,210.8513,211.1886,12157.0
2025-05-16 14:30:00,212.88,212.95,212.59,212.71,6171.0,211.2084,211.2779,210.9207,211.0398,6171.0
2025-05-16 14:35:00,212.71,212.71,212.28,212.31,3763.0,211.0398,211.0398,210.6131,210.6429,3763.0
2025-05-16 14:40:00,212.33,212.55,212.31,212.48,7948.0,210.6627,210.881,210.6429,210.8116,7948.0
2025-05-16 14:45:00,212.53,212.59,212.39,212.53,5959.0,210.8612,210.9207,210.7223,210.8612,5959.0
2025-05-16 14:50:00,212.53,212.64,212.52,212.56,9523.0,210.8612,210.9703,210.8513,210.8909,9523.0
2025-05-16 14:55:00,212.66,212.84,212.62,212.84,11092.0,210.9902,211.1687,210.9505,211.1687,11092.0
2025-05-16 15:00:00,212.85,213.22,212.85,213.22,10411.0,211.1787,211.5458,211.1787,211.5458,10411.0
2025-05-16 15:05:00,213.22,213.27,213.02,213.05,9796.0,211.5458,211.5954,211.3473,211.3771,9796.0
2025-05-16 15:10:00,213.01,213.12,212.93,212.93,12371.0,211.3374,211.4465,211.258,211.258,12371.0
2025-05-16 15:15:00,212.91,213.07,212.82,212.97,16110.0,211.2382,211.3969,211.1489,211.2977,16110.0
2025-05-16 15:20:00,212.92,213.04,212.83,212.93,16616.0,211.2481,211.3672,211.1588,211.258,16616.0
2025-05-16 15:25:00,212.94,213.08,212.84,213.01,14654.0,211.268,211.4069,211.1687,211.3374,14654.0
2025-05-16 15:30:00,212.95,212.99,212.73,212.95,18819.0,211.2779,211.3176,211.0596,211.2779,18819.0
2025-05-16 15:35:00,212.91,213.09,212.82,212.97,24656.0,211.2382,211.4168,211.1489,211.2977,24656.0
2025-05-16 15:40:00,213.0,213.05,212.87,212.96,24508.0,211.3275,211.3771,211.1985,211.2878,24508.0
2025-05-16 15:45:00,212.95,213.1,212.75,213.03,22819.0,211.2779,211.4267,211.0794,211.3572,22819.0
2025-05-16 15:50:00,213.08,213.33,212.97,213.15,55942.0,211.4069,211.6549,211.2977,211.4763,55942.0
2025-05-16 15:55:00,213.19,213.44,213.05,213.42,142815.0,211.516,211.764,211.3771,211.7442,142815.0
2025-05-19 09:30:00,213.64,214.26,213.11,213.31,59949.0,211.9625,212.5776,211.4366,211.635,59949.0
2025-05-19 09:35:00,213.31,213.8,212.52,212.53,20140.0,211.635,212.1212,210.8513,210.8612,20140.0
2025-05-19 09:40:00,212.53,212.84,212.01,212.03,24091.0,210.8612,211.1687,210.3453,210.3651,24091.0
2025-05-19 09:45:00,212.03,212.66,211.95,212.44,15651.0,210.3651,210.9902,210.2857,210.7719,15651.0
2025-05-19 09:50:00,212.46,212.68,212.11,212.65,15778.0,210.7917,211.01,210.4445,210.9802,15778.0
2025-05-19 09:55:00,212.67,212.87,212.5,212.63,8371.0,211.0001,211.1985,210.8314,210.9604,8371.0
2025-05-19 10:00:00,212.86,213.32,212.7,213.18,12939.0,211.1886,211.645,211.0298,211.5061,12939.0
2025-05-19 10:05:00,213.25,213.61,213.19,213.45,17360.0,211.5755,211.9327,211.516,211.7739,17360.0
2025-05-19 10:10:00,213.46,213.56,213.02,213.52,12219.0,211.7839,211.8831,211.3473,211.8434,12219.0
2025-05-19 10:15:00,213.48,213.84,213.45,213.71,12493.0,211.8037,212.1609,211.7739,212.0319,12493.0
2025-05-19 10:20:00,213.71,213.89,213.49,213.68,10991.0,212.0319,212.2105,211.8136,212.0021,10991.0
2025-05-19 10:25:00,213.66,214.39,213.63,214.39,6477.0,211.9823,212.7066,211.9525,212.7066,6477.0
2025-05-19 10:30:00,214.33,214.63,214.19,214.41,8234.0,212.647,212.9447,212.5081,212.7264,8234.0
2025-05-19 10:35:00,214.47,214.63,214.36,214.49,6753.0,212.7859,212.9447,212.6768,212.8058,6753.0
2025-05-19 10:40:00,214.4,214.77,214.36,214.53,6990.0,212.7165,213.0836,212.6768,212.8455,6990.0
2025-05-19 10:45:00,214.5,214.68,214.36,214.5,8965.0,212.8157,212.9943,212.6768,212.8157,8965.0
2025-05-19 10:50:00,214.53,214.53,214.2,214.36,6476.0,212.8455,212.8455,212.5181,212.6768,6476.0
2025-05-19 10:55:00,214.36,214.48,214.29,214.39,7637.0,212.6768,212.7959,212.6074,212.7066,7637.0
2025-05-19 11:00:00,214.56,214.83,214.44,214.83,6875.0,212.8752,213.1431,212.7562,213.1431,6875.0
2025-05-19 11:05:00,214.86,214.86,214.59,214.65,16328.0,213.1729,213.1729,212.905,212.9645,16328.0
2025-05-19 11:10:00,214.65,214.7,214.52,214.61,14710.0,212.9645,213.0141,212.8355,212.9248,14710.0
2025-05-19 11:15:00,214.67,214.67,214.49,214.65,7381.0,212.9844,212.9844,212.8058,212.9645,7381.0
2025-05-19 11:20:00,214.63,214.84,214.52,214.77,13935.0,212.9447,213.153,212.8355,213.0836,13935.0
2025-05-19 11:25:00,214.77,214.85,214.62,214.62,16039.0,213.0836,213.163,212.9348,212.9348,16039.0
2025-05-19 11:30:00,214.66,214.69,214.4,214.4,3084.0,212.9744,213.0042,212.7165,212.7165,3084.0
2025-05-19 11:35:00,214.39,214.53,214.36,214.47,6517.0,212.7066,212.8455,212.6768,212.7859,6517.0
2025-05-19 11:40:00,214.43,214.5,214.38,214.49,5123.0,212.7463,212.8157,212.6966,212.8058,5123.0
2025-05-19 11:45:00,214.48,214.61,214.43,214.48,7539.0,212.7959,212.9248,212.7463,212.7959,7539.0
2025-05-19 11:50:00,214.51,214.69,214.43,214.69,6986.0,212.8256,213.0042,212.7463,213.0042,6986.0
2025-05-19 11:55:00,214.63,214.88,214.59,214.84,3751.0,212.9447,213.1927,212.905,213.153,3751.0
2025-05-19 12:00:00,214.87,214.98,214.8,214.86,1300.0,213.1828,213.2919,213.1133,213.1729,1300.0
2025-05-19 12:05:00,214.86,214.99,214.79,214.92,3205.0,213.1729,213.3019,213.1034,213.2324,3205.0
2025-05-19 12:10:00,214.91,214.91,214.69,214.77,15286.0,213.2225,213.2225,213.0042,213.0836,15286.0
2025-05-19 12:15:00,214.8,214.97,214.76,214.81,4187.0,213.1133,213.282,213.0737,213.1233,4187.0
2025-05-19 12:20:00,214.74,214.74,214.43,214.43,4275.0,213.0538,213.0538,212.7463,212.7463,4275.0
2025-05-19 12:25:00,214.4,214.57,214.38,214.53,2331.0,212.7165,212.8852,212.6966,212.8455,2331.0
2025-05-19 12:30:00,214.45,214.57,214.33,214.45,2417.0,212.7661,212.8852,212.647,212.7661,2417.0
2025-05-19 12:35:00,214.48,214.67,214.48,214.67,2532.0,212.7959,212.9844,212.7959,212.9844,2532.0
2025-05-19 12:40:00,214.64,214.78,214.5,214.71,10734.0,212.9546,213.0935,212.8157,213.0241,10734.0
2025-05-19 12:45:00,214.7,214.86,214.69,214.81,1012.0,213.0141,213.1729,213.0042,213.1233,1012.0
2025-05-19 12:50:00,214.86,214.95,214.75,214.95,1400.0,213.1729,213.2622,213.0637,213.2622,1400.0
2025-05-19 12:55:00,214.87,214.95,214.69,214.75,5955.0,213.1828,213.2622,213.0042,213.0637,5955.0
2025-05-19 13:00:00,214.78,214.94,214.74,214.9,2156.0,213.0935,213.2522,213.0538,213.2126,2156.0
2025-05-19 13:05:00,214.85,215.02,214.82,215.02,5644.0,213.163,213.3316,213.1332,213.3316,5644.0
2025-05-19 13:10:00,215.03,215.12,214.81,214.81,4931.0,213.3415,213.4308,213.1233,213.1233,4931.0
2025-05-19 13:15:00,214.81,214.81,214.68,214.74,6933.0,213.1233,213.1233,212.9943,213.0538,6933.0
2025-05-19 13:20:00,214.73,214.77,214.58,214.71,4480.0,213.0439,213.0836,212.8951,213.0241,4480.0
2025-05-19 13:25:00,214.71,214.82,214.7,214.78,6375.0,213.0241,213.1332,213.0141,213.0935,6375.0
2025-05-19 13:30:00,214.78,214.87,214.7,214.84,11862.0,213.0935,213.1828,213.0141,213.153,11862.0
2025-05-19 13:35:00,214.86,214.96,214.79,214.84,3718.0,213.1729,213.2721,213.1034,213.153,3718.0
2025-05-19 13:40:00,214.89,215.05,214.84,214.95,2993.0,213.2026,213.3614,213.153,213.2622,2993.0
2025-05-19 13:45:00,215.01,215.08,214.91,215.02,12504.0,213.3217,213.3912,213.2225,213.3316,12504.0
2025-05-19 13:50:00,215.02,215.02,214.81,214.81,3499.0,213.3316,213.3316,213.1233,213.1233,3499.0
2025-05-19 13:55:00,214.84,214.93,214.81,214.88,2080.0,213.153,213.2423,213.1233,213.1927,2080.0
2025-05-19 14:00:00,214.86,215.05,214.85,215.04,3025.0,213.1729,213.3614,213.163,213.3515,3025.0
2025-05-19 14:05:00,215.0,215.1,214.86,214.89,6368.0,213.3118,213.411,213.1729,213.2026,6368.0
2025-05-19 14:10:00,214.87,214.91,214.8,214.89,2999.0,213.1828,213.2225,213.1133,213.2026,2999.0
2025-05-19 14:15:00,214.86,215.02,214.79,214.97,6808.0,213.1729,213.3316,213.1034,213.282,6808.0
2025-05-19 14:20:00,214.99,215.1,214.92,215.02,5463.0,213.3019,213.411,213.2324,213.3316,5463.0
2025-05-19 14:25:00,215.02,215.14,214.97,215.08,4702.0,213.3316,213.4507,213.282,213.3912,4702.0
2025-05-19 14:30:00,215.08,215.23,215.07,215.12,6308.0,213.3912,213.54,213.3812,213.4308,6308.0
2025-05-19 14:35:00,215.15,215.22,215.09,215.17,3209.0,213.4606,213.5301,213.4011,213.4804,3209.0
2025-05-19 14:40:00,215.12,215.24,215.11,215.18,6621.0,213.4308,213.5499,213.4209,213.4904,6621.0
2025-05-19 14:45:00,215.11,215.18,214.99,215.01,3855.0,213.4209,213.4904,213.3019,213.3217,3855.0
2025-05-19 14:50:00,214.97,215.08,214.93,215.06,5018.0,213.282,213.3912,213.2423,213.3713,5018.0
2025-05-19 14:55:00,215.08,215.17,215.01,215.05,4949.0,213.3912,213.4804,213.3217,213.3614,4949.0
2025-05-19 15:00:00,215.08,215.09,214.77,214.94,5731.0,213.3912,213.4011,213.0836,213.2522,5731.0
2025-05-19 15:05:00,214.92,214.93,214.77,214.85,4291.0,213.2324,213.2423,213.0836,213.163,4291.0
2025-05-19 15:10:00,214.87,214.91,214.83,214.86,5557.0,213.1828,213.2225,213.1431,213.1729,5557.0
2025-05-19 15:15:00,214.87,214.94,214.83,214.88,4325.0,213.1828,213.2522,213.1431,213.1927,4325.0
2025-05-19 15:20:00,214.89,215.05,214.83,214.9,11542.0,213.2026,213.3614,213.1431,213.2126,11542.0
2025-05-19 15:25:00,214.95,214.98,214.84,214.92,9978.0,213.2622,213.2919,213.153,213.2324,9978.0
2025-05-19 15:30:00,214.98,215.28,214.98,215.1,16131.0,213.2919,213.5896,213.2919,213.411,16131.0
2025-05-19 15:35:00,215.12,215.36,215.11,215.33,14377.0,213.4308,213.669,213.4209,213.6392,14377.0
2025-05-19 15:40:00,215.33,215.38,215.18,215.23,10319.0,213.6392,213.6888,213.4904,213.54,10319.0
2025-05-19 15:45:00,215.27,215.37,215.15,215.23,13786.0,213.5797,213.6789,213.4606,213.54,13786.0
2025-05-19 15:50:00,215.31,215.5,215.14,215.19,26561.0,213.6193,213.8079,213.4507,213.5003,26561.0
2025-05-19 15:55:00,215.13,215.28,214.95,215.13,70544.0,213.4408,213.5896,213.2622,213.4408,70544.0
2025-05-20 09:30:00,213.51,214.98,213.42,214.31,42614.0,211.8335,213.2919,211.7442,212.6272,42614.0
2025-05-20 09:35:00,214.29,215.12,213.95,214.39,12002.0,212.6074,213.4308,212.27,212.7066,12002.0
2025-05-20 09:40:00,214.5,214.76,214.39,214.76,6085.0,212.8157,213.0737,212.7066,213.0737,6085.0
2025-05-20 09:45:00,214.89,215.14,214.66,215.03,17858.0,213.2026,213.4507,212.9744,213.3415,17858.0
2025-05-20 09:50:00,215.0,215.3,214.9,215.1,10623.0,213.3118,213.6094,213.2126,213.411,10623.0
2025-05-20 09:55:00,215.1,215.72,215.1,215.59,4154.0,213.411,214.0261,213.411,213.8971,4154.0
2025-05-20 10:00:00,215.56,215.64,215.09,215.13,12459.0,213.8674,213.9468,213.4011,213.4408,12459.0
2025-05-20 10:05:00,215.14,215.22,214.73,215.0,11317.0,213.4507,213.5301,213.0439,213.3118,11317.0
2025-05-20 10:10:00,214.96,215.28,214.83,215.28,8830.0,213.2721,213.5896,213.1431,213.5896,8830.0
2025-05-20 10:15:00,215.24,215.27,215.05,215.23,15427.0,213.5499,213.5797,213.3614,213.54,15427.0
2025-05-20 10:20:00,215.18,215.49,215.09,215.17,6622.0,213.4904,213.7979,213.4011,213.4804,6622.0
2025-05-20 10:25:00,215.24,215.33,214.96,215.15,14125.0,213.5499,213.6392,213.2721,213.4606,14125.0
2025-05-20 10:30:00,215.07,215.19,214.99,215.0,8254.0,213.3812,213.5003,213.3019,213.3118,8254.0
2025-05-20 10:35:00,215.0,215.01,214.67,214.71,10946.0,213.3118,213.3217,212.9844,213.0241,10946.0
2025-05-20 10:40:00,214.72,214.92,214.7,214.71,4376.0,213.034,213.2324,213.0141,213.0241,4376.0
2025-05-20 10:45:00,214.6,214.99,214.6,214.87,9784.0,212.9149,213.3019,212.9149,213.1828,9784.0
2025-05-20 10:50:00,214.87,215.03,214.86,215.03,8168.0,213.1828,213.3415,213.1729,213.3415,8168.0
2025-05-20 10:55:00,215.04,215.31,214.92,215.23,4360.0,213.3515,213.6193,213.2324,213.54,4360.0
2025-05-20 11:00:00,215.14,215.6,215.01,215.37,12726.0,213.4507,213.9071,213.3217,213.6789,12726.0
2025-05-20 11:05:00,215.34,215.52,215.27,215.52,6260.0,213.6491,213.8277,213.5797,213.8277,6260.0
2025-05-20 11:10:00,215.48,215.77,215.47,215.71,6781.0,213.788,214.0757,213.7781,214.0162,6781.0
2025-05-20 11:15:00,215.78,215.86,215.63,215.71,8133.0,214.0857,214.165,213.9368,214.0162,8133.0
2025-05-20 11:20:00,215.65,215.75,215.59,215.63,15889.0,213.9567,214.0559,213.8971,213.9368,15889.0
2025-05-20 11:25:00,215.63,215.74,215.44,215.52,5850.0,213.9368,214.046,213.7483,213.8277,5850.0
2025-05-20 11:30:00,215.37,215.45,215.07,215.28,12048.0,213.6789,213.7582,213.3812,213.5896,12048.0
2025-05-20 11:35:00,215.22,215.28,214.98,214.98,8744.0,213.5301,213.5896,213.2919,213.2919,8744.0
2025-05-20 11:40:00,215.0,215.01,214.84,214.87,4119.0,213.3118,213.3217,213.153,213.1828,4119.0
2025-05-20 11:45:00,214.89,214.92,214.72,214.74,6295.0,213.2026,213.2324,213.034,213.0538,6295.0
2025-05-20 11:50:00,214.61,214.89,214.56,214.84,5599.0,212.9248,213.2026,212.8752,213.153,5599.0
2025-05-20 11:55:00,214.81,214.86,214.65,214.78,6150.0,213.1233,213.1729,212.9645,213.0935,6150.0
2025-05-20 12:00:00,214.71,214.71,214.38,214.48,4710.0,213.0241,213.0241,212.6966,212.7959,4710.0
2025-05-20 12:05:00,214.39,214.71,214.39,214.59,9055.0,212.7066,213.0241,212.7066,212.905,9055.0
2025-05-20 12:10:00,214.45,214.66,214.38,214.56,3836.0,212.7661,212.9744,212.6966,212.8752,3836.0
2025-05-20 12:15:00,214.49,214.49,214.26,214.39,5600.0,212.8058,212.8058,212.5776,212.7066,5600.0
2025-05-20 12:20:00,214.38,214.38,214.25,214.25,2715.0,212.6966,212.6966,212.5677,212.5677,2715.0
2025-05-20 12:25:00,214.3,214.4,214.24,214.28,1723.0,212.6173,212.7165,212.5577,212.5974,1723.0
2025-05-20 12:30:00,214.36,214.44,214.28,214.41,3642.0,212.6768,212.7562,212.5974,212.7264,3642.0
2025-05-20 12:35:00,214.46,214.49,214.37,214.41,1236.0,212.776,212.8058,212.6867,212.7264,1236.0
2025-05-20 12:40:00,214.35,214.55,214.24,214.5,5045.0,212.6669,212.8653,212.5577,212.8157,5045.0
2025-05-20 12:45:00,214.52,214.55,214.42,214.49,2959.0,212.8355,212.8653,212.7363,212.8058,2959.0
2025-05-20 12:50:00,214.54,214.65,214.43,214.58,9556.0,212.8554,212.9645,212.7463,212.8951,9556.0
2025-05-20 12:55:00,214.62,214.7,214.56,214.64,2712.0,212.9348,213.0141,212.8752,212.9546,2712.0
2025-05-20 13:00:00,214.64,214.83,214.63,214.74,3157.0,212.9546,213.1431,212.9447,213.0538,3157.0
2025-05-20 13:05:00,214.78,214.98,214.75,214.98,5938.0,213.0935,213.2919,213.0637,213.2919,5938.0
2025-05-20 13:10:00,214.96,215.04,214.84,215.02,3743.0,213.2721,213.3515,213.153,213.3316,3743.0
2025-05-20 13:15:00,215.07,215.17,214.97,215.17,1925.0,213.3812,213.4804,213.282,213.4804,1925.0
2025-05-20 13:20:00,215.22,215.22,214.88,214.88,3530.0,213.5301,213.5301,213.1927,213.1927,3530.0
2025-05-20 13:25:00,214.9,215.05,214.87,214.98,2354.0,213.2126,213.3614,213.1828,213.2919,2354.0
2025-05-20 13:30:00,215.04,215.18,215.01,215.18,3319.0,213.3515,213.4904,213.3217,213.4904,3319.0
2025-05-20 13:35:00,215.13,215.34,215.13,215.34,13068.0,213.4408,213.6491,213.4408,213.6491,13068.0
2025-05-20 13:40:00,215.34,215.36,215.26,215.33,2675.0,213.6491,213.669,213.5697,213.6392,2675.0
2025-05-20 13:45:00,215.31,215.39,215.25,215.37,6640.0,213.6193,213.6987,213.5598,213.6789,6640.0
2025-05-20 13:50:00,215.32,215.44,215.27,215.41,3650.0,213.6293,213.7483,213.5797,213.7186,3650.0
2025-05-20 13:55:00,215.49,215.66,215.43,215.66,3328.0,213.7979,213.9666,213.7384,213.9666,3328.0
2025-05-20 14:00:00,215.54,215.73,215.47,215.66,6063.0,213.8475,214.036,213.7781,213.9666,6063.0
2025-05-20 14:05:00,215.6,215.61,215.28,215.3,6244.0,213.9071,213.917,213.5896,213.6094,6244.0
2025-05-20 14:10:00,215.31,215.52,215.31,215.43,5100.0,213.6193,213.8277,213.6193,213.7384,5100.0
2025-05-20 14:15:00,215.42,215.52,215.38,215.52,6058.0,213.7285,213.8277,213.6888,213.8277,6058.0
2025-05-20 14:20:00,215.42,215.45,215.2,215.35,4246.0,213.7285,213.7582,213.5102,213.659,4246.0
2025-05-20 14:25:00,215.25,215.38,215.08,215.2,9752.0,213.5598,213.6888,213.3912,213.5102,9752.0
2025-05-20 14:30:00,215.17,215.2,214.97,214.99,6498.0,213.4804,213.5102,213.282,213.3019,6498.0
2025-05-20 14:35:00,215.03,215.14,214.92,215.12,6594.0,213.3415,213.4507,213.2324,213.4308,6594.0
2025-05-20 14:40:00,215.08,215.18,215.03,215.18,6220.0,213.3912,213.4904,213.3415,213.4904,6220.0
2025-05-20 14:45:00,215.17,215.26,215.09,215.26,7645.0,213.4804,213.5697,213.4011,213.5697,7645.0
2025-05-20 14:50:00,215.3,215.3,215.06,215.17,7347.0,213.6094,213.6094,213.3713,213.4804,7347.0
2025-05-20 14:55:00,215.19,215.29,215.17,215.19,2639.0,213.5003,213.5995,213.4804,213.5003,2639.0
2025-05-20 15:00:00,215.2,215.2,214.9,214.93,13216.0,213.5102,213.5102,213.2126,213.2423,13216.0
2025-05-20 15:05:00,214.92,215.07,214.86,215.07,4923.0,213.2324,213.3812,213.1729,213.3812,4923.0
2025-05-20 15:10:00,215.13,215.2,215.07,215.15,7753.0,213.4408,213.5102,213.3812,213.4606,7753.0
2025-05-20 15:15:00,215.15,215.17,215.05,215.13,7981.0,213.4606,213.4804,213.3614,213.4408,7981.0
2025-05-20 15:20:00,215.11,215.19,214.97,215.06,4987.0,213.4209,213.5003,213.282,213.3713,4987.0
2025-05-20 15:25:00,215.01,215.16,215.0,215.12,4290.0,213.3217,213.4705,213.3118,213.4308,4290.0
2025-05-20 15:30:00,215.12,215.39,215.11,215.38,8235.0,213.4308,213.6987,213.4209,213.6888,8235.0
2025-05-20 15:35:00,215.38,215.53,215.27,215.38,14311.0,213.6888,213.8376,213.5797,213.6888,14311.0
2025-05-20 15:40:00,215.46,215.56,215.27,215.32,8192.0,213.7682,213.8674,213.5797,213.6293,8192.0
2025-05-20 15:45:00,215.33,215.45,215.18,215.2,11142.0,213.6392,213.7582,213.4904,213.5102,11142.0
2025-05-20 15:50:00,215.22,215.55,215.19,215.27,31298.0,213.5301,213.8575,213.5003,213.5797,31298.0
2025-05-20 15:55:00,215.26,215.77,215.11,215.52,94463.0,213.5697,214.0757,213.4209,213.8277,94463.0
2025-05-21 09:30:00,215.64,216.17,214.86,216.14,37923.0,213.9468,214.4726,213.1729,214.4428,37923.0
2025-05-21 09:35:00,216.14,216.14,215.57,215.84,5710.0,214.4428,214.4428,213.8773,214.1452,5710.0
2025-05-21 09:40:00,215.76,215.76,215.11,215.36,7874.0,214.0658,214.0658,213.4209,213.669,7874.0
2025-05-21 09:45:00,215.48,215.52,215.18,215.32,11193.0,213.788,213.8277,213.4904,213.6293,11193.0
2025-05-21 09:50:00,215.49,215.61,215.18,215.48,7183.0,213.7979,213.917,213.4904,213.788,7183.0
2025-05-21 09:55:00,215.53,215.66,215.41,215.66,4963.0,213.8376,213.9666,213.7186,213.9666,4963.0
2025-05-21 10:00:00,215.65,216.22,215.6,216.21,10785.0,213.9567,214.5222,213.9071,214.5123,10785.0
2025-05-21 10:05:00,216.26,216.39,215.88,216.03,9950.0,214.5619,214.6909,214.1849,214.3337,9950.0
2025-05-21 10:10:00,216.06,216.26,215.89,216.23,6189.0,214.3635,214.5619,214.1948,214.5321,6189.0
2025-05-21 10:15:00,216.36,216.39,216.14,216.29,6514.0,214.6611,214.6909,214.4428,214.5916,6514.0
2025-05-21 10:20:00,216.29,216.39,216.22,216.31,6198.0,214.5916,214.6909,214.5222,214.6115,6198.0
2025-05-21 10:25:00,216.31,216.41,216.02,216.02,25379.0,214.6115,214.7107,214.3238,214.3238,25379.0
2025-05-21 10:30:00,216.01,216.06,215.56,215.71,12280.0,214.3138,214.3635,213.8674,214.0162,12280.0
2025-05-21 10:35:00,215.71,216.03,215.69,216.03,2378.0,214.0162,214.3337,213.9964,214.3337,2378.0
2025-05-21 10:40:00,215.98,216.02,215.77,215.78,5025.0,214.2841,214.3238,214.0757,214.0857,5025.0
2025-05-21 10:45:00,215.75,215.75,215.31,215.5,4538.0,214.0559,214.0559,213.6193,213.8079,4538.0
2025-05-21 10:50:00,215.48,215.48,215.14,215.32,6253.0,213.788,213.788,213.4507,213.6293,6253.0
2025-05-21 10:55:00,215.26,215.63,215.25,215.53,5911.0,213.5697,213.9368,213.5598,213.8376,5911.0
2025-05-21 11:00:00,215.54,215.61,215.21,215.28,7030.0,213.8475,213.917,213.5201,213.5896,7030.0
2025-05-21 11:05:00,215.23,215.77,215.16,215.77,3249.0,213.54,214.0757,213.4705,214.0757,3249.0
2025-05-21 11:10:00,215.7,216.03,215.64,215.96,2765.0,214.0063,214.3337,213.9468,214.2642,2765.0
2025-05-21 11:15:00,216.03,216.14,215.9,216.12,5712.0,214.3337,214.4428,214.2047,214.423,5712.0
2025-05-21 11:20:00,216.19,216.19,215.66,215.83,29300.0,214.4924,214.4924,213.9666,214.1353,29300.0
2025-05-21 11:25:00,215.8,215.83,215.66,215.75,4435.0,214.1055,214.1353,213.9666,214.0559,4435.0
2025-05-21 11:30:00,215.85,216.04,215.79,215.87,2907.0,214.1551,214.3436,214.0956,214.1749,2907.0
2025-05-21 11:35:00,215.82,216.14,215.72,216.14,10134.0,214.1253,214.4428,214.0261,214.4428,10134.0
2025-05-21 11:40:00,216.06,216.18,215.96,216.17,6553.0,214.3635,214.4825,214.2642,214.4726,6553.0
2025-05-21 11:45:00,216.08,216.21,216.04,216.09,3849.0,214.3833,214.5123,214.3436,214.3932,3849.0
2025-05-21 11:50:00,216.09,216.33,216.07,216.26,6205.0,214.3932,214.6313,214.3734,214.5619,6205.0
2025-05-21 11:55:00,216.37,216.56,216.27,216.29,9362.0,214.671,214.8595,214.5718,214.5916,9362.0
2025-05-21 12:00:00,216.29,216.35,215.81,215.9,15143.0,214.5916,214.6512,214.1154,214.2047,15143.0
2025-05-21 12:05:00,215.88,216.02,215.48,215.53,52887.0,214.1849,214.3238,213.788,213.8376,52887.0
2025-05-21 12:10:00,215.5,215.55,215.3,215.37,16302.0,213.8079,213.8575,213.6094,213.6789,16302.0
2025-05-21 12:15:00,215.35,215.67,215.32,215.53,16212.0,213.659,213.9765,213.6293,213.8376,16212.0
2025-05-21 12:20:00,215.56,215.72,215.45,215.64,6377.0,213.8674,214.0261,213.7582,213.9468,6377.0
2025-05-21 12:25:00,215.64,215.66,215.38,215.38,6458.0,213.9468,213.9666,213.6888,213.6888,6458.0
2025-05-21 12:30:00,215.47,215.76,215.47,215.67,12051.0,213.7781,214.0658,213.7781,213.9765,12051.0
2025-05-21 12:35:00,215.73,215.76,215.56,215.67,4743.0,214.036,214.0658,213.8674,213.9765,4743.0
2025-05-21 12:40:00,215.64,215.81,215.57,215.57,3692.0,213.9468,214.1154,213.8773,213.8773,3692.0
2025-05-21 12:45:00,215.62,215.85,215.58,215.78,4614.0,213.9269,214.1551,213.8872,214.0857,4614.0
2025-05-21 12:50:00,215.79,216.07,215.78,216.07,2972.0,214.0956,214.3734,214.0857,214.3734,2972.0
2025-05-21 12:55:00,216.04,216.1,215.68,215.68,13134.0,214.3436,214.4031,213.9864,213.9864,13134.0
2025-05-21 13:00:00,215.72,215.99,215.71,215.74,17094.0,214.0261,214.294,214.0162,214.046,17094.0
2025-05-21 13:05:00,215.77,215.79,215.6,215.6,1906.0,214.0757,214.0956,213.9071,213.9071,1906.0
2025-05-21 13:10:00,215.48,215.58,215.32,215.47,3026.0,213.788,213.8872,213.6293,213.7781,3026.0
2025-05-21 13:15:00,215.48,215.48,215.03,215.19,5049.0,213.788,213.788,213.3415,213.5003,5049.0
2025-05-21 13:20:00,215.22,215.29,215.04,215.12,4140.0,213.5301,213.5995,213.3515,213.4308,4140.0
2025-05-21 13:25:00,215.01,215.08,214.88,215.0,7276.0,213.3217,213.3912,213.1927,213.3118,7276.0
2025-05-21 13:30:00,214.92,215.18,214.79,214.94,28868.0,213.2324,213.4904,213.1034,213.2522,28868.0
2025-05-21 13:35:00,214.99,215.43,214.9,215.43,11925.0,213.3019,213.7384,213.2126,213.7384,11925.0
2025-05-21 13:40:00,215.42,215.46,215.2,215.29,13275.0,213.7285,213.7682,213.5102,213.5995,13275.0
2025-05-21 13:45:00,215.23,215.41,215.17,215.24,7935.0,213.54,213.7186,213.4804,213.5499,7935.0
2025-05-21 13:50:00,215.32,215.36,215.08,215.08,13002.0,213.6293,213.669,213.3912,213.3912,13002.0
2025-05-21 13:55:00,215.15,215.22,214.98,215.03,5536.0,213.4606,213.5301,213.2919,213.3415,5536.0
2025-05-21 14:00:00,215.05,215.05,214.54,214.55,25635.0,213.3614,213.3614,212.8554,212.8653,25635.0
2025-05-21 14:05:00,214.6,214.66,214.43,214.45,8338.0,212.9149,212.9744,212.7463,212.7661,8338.0
2025-05-21 14:10:00,214.54,214.54,214.14,214.19,11562.0,212.8554,212.8554,212.4585,212.5081,11562.0
2025-05-21 14:15:00,214.23,214.24,213.59,213.66,38788.0,212.5478,212.5577,211.9128,211.9823,38788.0
2025-05-21 14:20:00,213.66,213.84,213.62,213.75,4627.0,211.9823,212.1609,211.9426,212.0716,4627.0
2025-05-21 14:25:00,213.81,213.82,213.67,213.67,6593.0,212.1311,212.141,211.9922,211.9922,6593.0
2025-05-21 14:30:00,213.71,214.04,213.69,214.0,9078.0,212.0319,212.3593,212.0121,212.3196,9078.0
2025-05-21 14:35:00,214.07,214.17,213.92,214.04,9779.0,212.3891,212.4883,212.2403,212.3593,9779.0
2025-05-21 14:40:00,213.99,214.1,213.93,213.96,7277.0,212.3097,212.4188,212.2502,212.2799,7277.0
2025-05-21 14:45:00,214.02,214.04,213.67,213.67,10095.0,212.3395,212.3593,211.9922,211.9922,10095.0
2025-05-21 14:50:00,213.67,213.96,213.65,213.93,5778.0,211.9922,212.2799,211.9724,212.2502,5778.0
2025-05-21 14:55:00,213.93,214.07,213.82,213.97,8215.0,212.2502,212.3891,212.141,212.2899,8215.0
2025-05-21 15:00:00,213.88,214.11,213.88,214.09,10075.0,212.2006,212.4288,212.2006,212.4089,10075.0
2025-05-21 15:05:00,214.06,214.22,213.46,213.7,71683.0,212.3792,212.5379,211.7839,212.022,71683.0
2025-05-21 15:10:00,213.72,214.04,213.67,213.98,9440.0,212.0418,212.3593,211.9922,212.2998,9440.0
2025-05-21 15:15:00,213.98,214.17,213.98,214.11,10050.0,212.2998,212.4883,212.2998,212.4288,10050.0
2025-05-21 15:20:00,214.13,214.13,213.47,213.47,18339.0,212.4486,212.4486,211.7938,211.7938,18339.0
2025-05-21 15:25:00,213.47,213.64,213.47,213.54,6051.0,211.7938,211.9625,211.7938,211.8632,6051.0
2025-05-21 15:30:00,213.63,214.09,213.6,213.99,19019.0,211.9525,212.4089,211.9228,212.3097,19019.0
2025-05-21 15:35:00,214.03,214.16,213.92,213.96,19372.0,212.3494,212.4784,212.2403,212.2799,19372.0
2025-05-21 15:40:00,214.05,214.22,213.98,214.13,21042.0,212.3692,212.5379,212.2998,212.4486,21042.0
2025-05-21 15:45:00,214.12,214.2,213.73,213.85,32324.0,212.4387,212.5181,212.0518,212.1708,32324.0
2025-05-21 15:50:00,213.77,213.89,213.61,213.68,32924.0,212.0914,212.2105,211.9327,212.0021,32924.0
2025-05-21 15:55:00,213.75,214.01,213.68,213.74,121985.0,212.0716,212.3296,212.0021,212.0617,121985.0
2025-05-22 09:30:00,214.43,215.66,213.01,213.39,22270.0,212.7463,213.9666,211.3374,211.7144,22270.0
2025-05-22 09:35:00,213.39,213.81,212.95,213.51,6752.0,211.7144,212.1311,211.2779,211.8335,6752.0
2025-05-22 09:40:00,213.58,213.78,213.35,213.4,8767.0,211.9029,212.1014,211.6747,211.7243,8767.0
2025-05-22 09:45:00,213.4,213.4,212.56,212.62,5670.0,211.7243,211.7243,210.8909,210.9505,5670.0
2025-05-22 09:50:00,212.56,212.74,211.7,212.13,10762.0,210.8909,211.0695,210.0377,210.4643,10762.0
2025-05-22 09:55:00,212.08,212.19,211.27,211.4,5066.0,210.4147,210.5238,209.6111,209.74,5066.0
2025-05-22 10:00:00,211.5,211.82,211.37,211.47,13783.0,209.8393,210.1567,209.7103,209.8095,13783.0
2025-05-22 10:05:00,211.45,211.5,211.08,211.48,15228.0,209.7897,209.8393,209.4226,209.8194,15228.0
2025-05-22 10:10:00,211.43,211.62,211.28,211.28,5417.0,209.7698,209.9583,209.621,209.621,5417.0
2025-05-22 10:15:00,211.21,211.44,211.06,211.3,13841.0,209.5515,209.7797,209.4027,209.6408,13841.0
2025-05-22 10:20:00,211.27,211.3,210.62,210.63,10200.0,209.6111,209.6408,208.9662,208.9761,10200.0
2025-05-22 10:25:00,210.62,210.64,210.13,210.17,8978.0,208.9662,208.986,208.48,208.5197,8978.0
2025-05-22 10:30:00,210.12,210.16,209.76,209.76,9781.0,208.4701,208.5098,208.1129,208.1129,9781.0
2025-05-22 10:35:00,209.84,209.85,209.54,209.63,7595.0,208.1923,208.2022,207.8947,207.9839,7595.0
2025-05-22 10:40:00,209.63,209.66,209.07,209.66,22652.0,207.9839,208.0137,207.4283,208.0137,22652.0
2025-05-22 10:45:00,209.63,210.19,209.61,209.77,20091.0,207.9839,208.5395,207.9641,208.1228,20091.0
2025-05-22 10:50:00,209.77,210.21,209.76,210.08,13455.0,208.1228,208.5594,208.1129,208.4304,13455.0
2025-05-22 10:55:00,210.08,210.48,209.92,210.48,12802.0,208.4304,208.8273,208.2717,208.8273,12802.0
2025-05-22 11:00:00,210.49,210.73,210.25,210.25,11614.0,208.8372,209.0753,208.5991,208.5991,11614.0
2025-05-22 11:05:00,210.23,210.28,209.72,209.81,4737.0,208.5792,208.6288,208.0732,208.1625,4737.0
2025-05-22 11:10:00,209.65,209.76,209.44,209.53,2187.0,208.0038,208.1129,207.7954,207.8847,2187.0
2025-05-22 11:15:00,209.27,209.55,209.15,209.55,4383.0,207.6268,207.9046,207.5077,207.9046,4383.0
2025-05-22 11:20:00,209.56,209.75,209.41,209.75,10803.0,207.9145,208.103,207.7657,208.103,10803.0
2025-05-22 11:25:00,209.86,210.05,209.7,209.99,3814.0,208.2121,208.4006,208.0534,208.3411,3814.0
2025-05-22 11:30:00,209.94,210.23,209.92,210.12,14618.0,208.2915,208.5792,208.2717,208.4701,14618.0
2025-05-22 11:35:00,210.12,210.55,209.99,210.39,33313.0,208.4701,208.8967,208.3411,208.738,33313.0
2025-05-22 11:40:00,210.43,210.47,210.2,210.2,6287.0,208.7777,208.8173,208.5495,208.5495,6287.0
2025-05-22 11:45:00,210.2,210.4,210.12,210.28,6548.0,208.5495,208.7479,208.4701,208.6288,6548.0
2025-05-22 11:50:00,210.3,210.5,210.2,210.3,17042.0,208.6487,208.8471,208.5495,208.6487,17042.0
2025-05-22 11:55:00,210.3,210.3,210.06,210.14,3248.0,208.6487,208.6487,208.4106,208.4899,3248.0
2025-05-22 12:00:00,210.1,210.27,209.97,209.97,3387.0,208.4503,208.6189,208.3213,208.3213,3387.0
2025-05-22 12:05:00,209.97,210.07,209.87,209.9,4843.0,208.3213,208.4205,208.2221,208.2518,4843.0
2025-05-22 12:10:00,209.95,210.21,209.88,210.18,30274.0,208.3014,208.5594,208.232,208.5296,30274.0
2025-05-22 12:15:00,210.25,210.55,210.2,210.34,8255.0,208.5991,208.8967,208.5495,208.6884,8255.0
2025-05-22 12:20:00,210.38,210.6,210.3,210.42,9401.0,208.7281,208.9463,208.6487,208.7677,9401.0
2025-05-22 12:25:00,210.42,210.47,210.13,210.15,4638.0,208.7677,208.8173,208.48,208.4999,4638.0
2025-05-22 12:30:00,210.18,210.35,210.11,210.26,7449.0,208.5296,208.6983,208.4602,208.609,7449.0
2025-05-22 12:35:00,210.26,210.35,210.15,210.2,11206.0,208.609,208.6983,208.4999,208.5495,11206.0
2025-05-22 12:40:00,210.2,210.35,210.19,210.27,14335.0,208.5495,208.6983,208.5395,208.6189,14335.0
2025-05-22 12:45:00,210.27,210.47,209.98,209.98,8021.0,208.6189,208.8173,208.3312,208.3312,8021.0
2025-05-22 12:50:00,209.99,210.08,209.85,210.08,3310.0,208.3411,208.4304,208.2022,208.4304,3310.0
2025-05-22 12:55:00,209.93,210.03,209.93,210.03,2760.0,208.2816,208.3808,208.2816,208.3808,2760.0
2025-05-22 13:00:00,210.02,210.04,209.64,209.72,7409.0,208.3709,208.3907,207.9939,208.0732,7409.0
2025-05-22 13:05:00,209.71,209.88,209.71,209.86,3426.0,208.0633,208.232,208.0633,208.2121,3426.0
2025-05-22 13:10:00,209.76,210.05,209.68,209.92,3987.0,208.1129,208.4006,208.0336,208.2717,3987.0
2025-05-22 13:15:00,209.98,210.39,209.92,210.32,10766.0,208.3312,208.738,208.2717,208.6685,10766.0
2025-05-22 13:20:00,210.36,210.61,210.32,210.6,17921.0,208.7082,208.9562,208.6685,208.9463,17921.0
2025-05-22 13:25:00,210.61,210.84,210.61,210.79,3090.0,208.9562,209.1844,208.9562,209.1348,3090.0
2025-05-22 13:30:00,210.76,211.03,210.66,211.02,5506.0,209.1051,209.373,209.0059,209.363,5506.0
2025-05-22 13:35:00,211.09,211.15,210.86,211.01,16130.0,209.4325,209.492,209.2043,209.3531,16130.0
2025-05-22 13:40:00,211.13,211.23,210.98,211.03,5907.0,209.4722,209.5714,209.3233,209.373,5907.0
2025-05-22 13:45:00,210.94,211.08,210.78,210.97,9578.0,209.2837,209.4226,209.1249,209.3134,9578.0
2025-05-22 13:50:00,210.95,210.99,210.79,210.98,2980.0,209.2936,209.3333,209.1348,209.3233,2980.0
2025-05-22 13:55:00,210.96,210.99,210.63,210.71,5629.0,209.3035,209.3333,208.9761,209.0555,5629.0
2025-05-22 14:00:00,210.77,210.98,210.72,210.92,4789.0,209.115,209.3233,209.0654,209.2638,4789.0
2025-05-22 14:05:00,210.93,211.0,210.82,210.88,4662.0,209.2737,209.3432,209.1646,209.2241,4662.0
2025-05-22 14:10:00,210.88,211.11,210.71,211.09,15388.0,209.2241,209.4523,209.0555,209.4325,15388.0
2025-05-22 14:15:00,211.13,211.16,211.01,211.16,4702.0,209.4722,209.5019,209.3531,209.5019,4702.0
2025-05-22 14:20:00,211.25,211.31,211.13,211.22,6796.0,209.5912,209.6508,209.4722,209.5615,6796.0
2025-05-22 14:25:00,211.15,211.22,211.01,211.02,1758.0,209.492,209.5615,209.3531,209.363,1758.0
2025-05-22 14:30:00,211.01,211.15,210.86,210.91,5474.0,209.3531,209.492,209.2043,209.2539,5474.0
2025-05-22 14:35:00,210.99,211.03,210.87,210.91,4447.0,209.3333,209.373,209.2142,209.2539,4447.0
2025-05-22 14:40:00,210.91,210.95,210.77,210.95,6243.0,209.2539,209.2936,209.115,209.2936,6243.0
2025-05-22 14:45:00,210.96,211.02,210.74,210.74,12565.0,209.3035,209.363,209.0852,209.0852,12565.0
2025-05-22 14:50:00,210.8,210.84,210.67,210.83,8485.0,209.1448,209.1844,209.0158,209.1745,8485.0
2025-05-22 14:55:00,210.75,211.02,210.75,210.93,9639.0,209.0952,209.363,209.0952,209.2737,9639.0
2025-05-22 15:00:00,210.91,211.01,210.88,210.9,9736.0,209.2539,209.3531,209.2241,209.244,9736.0
2025-05-22 15:05:00,210.85,210.93,210.68,210.85,18121.0,209.1944,209.2737,209.0257,209.1944,18121.0
2025-05-22 15:10:00,210.89,211.05,210.82,211.04,7961.0,209.2341,209.3928,209.1646,209.3829,7961.0
2025-05-22 15:15:00,211.06,211.06,210.94,211.05,9761.0,209.4027,209.4027,209.2837,209.3928,9761.0
2025-05-22 15:20:00,211.03,211.06,210.85,210.91,16441.0,209.373,209.4027,209.1944,209.2539,16441.0
2025-05-22 15:25:00,210.89,211.18,210.89,211.09,10004.0,209.2341,209.5218,209.2341,209.4325,10004.0
2025-05-22 15:30:00,211.1,211.21,210.95,211.13,24271.0,209.4424,209.5515,209.2936,209.4722,24271.0
2025-05-22 15:35:00,211.07,211.09,210.95,211.0,24234.0,209.4126,209.4325,209.2936,209.3432,24234.0
2025-05-22 15:40:00,210.94,211.09,210.84,210.89,19937.0,209.2837,209.4325,209.1844,209.2341,19937.0
2025-05-22 15:45:00,210.86,210.86,210.64,210.75,25291.0,209.2043,209.2043,208.986,209.0952,25291.0
2025-05-22 15:50:00,210.82,210.84,210.4,210.4,40764.0,209.1646,209.1844,208.7479,208.7479,40764.0
2025-05-22 15:55:00,210.4,210.58,210.13,210.28,110576.0,208.7479,208.9265,208.48,208.6288,110576.0
2025-05-23 09:30:00,213.12,213.53,211.1,212.29,32117.0,211.4465,211.8533,209.4424,210.6231,32117.0
2025-05-23 09:35:00,212.2,212.57,211.28,211.44,7216.0,210.5338,210.9009,209.621,209.7797,7216.0
2025-05-23 09:40:00,211.34,211.49,210.55,211.49,14222.0,209.6805,209.8293,208.8967,209.8293,14222.0
2025-05-23 09:45:00,211.42,211.58,210.98,211.51,6154.0,209.7599,209.9186,209.3233,209.8492,6154.0
2025-05-23 09:50:00,211.47,211.49,211.03,211.27,5645.0,209.8095,209.8293,209.373,209.6111,5645.0
2025-05-23 09:55:00,211.28,211.28,210.75,211.17,26872.0,209.621,209.621,209.0952,209.5119,26872.0
2025-05-23 10:00:00,211.05,211.66,211.03,211.66,10927.0,209.3928,209.998,209.373,209.998,10927.0
2025-05-23 10:05:00,211.66,211.81,211.48,211.54,7913.0,209.998,210.1468,209.8194,209.8789,7913.0
2025-05-23 10:10:00,211.62,212.13,211.61,211.94,8597.0,209.9583,210.4643,209.9484,210.2758,8597.0
2025-05-23 10:15:00,211.88,211.94,211.62,211.62,3791.0,210.2163,210.2758,209.9583,209.9583,3791.0
2025-05-23 10:20:00,211.7,211.77,211.56,211.58,2883.0,210.0377,210.1071,209.8988,209.9186,2883.0
2025-05-23 10:25:00,211.56,211.72,211.44,211.63,5733.0,209.8988,210.0575,209.7797,209.9682,5733.0
2025-05-23 10:30:00,211.6,211.72,211.57,211.58,1986.0,209.9385,210.0575,209.9087,209.9186,1986.0
2025-05-23 10:35:00,211.59,211.6,211.37,211.45,13339.0,209.9286,209.9385,209.7103,209.7897,13339.0
2025-05-23 10:40:00,211.44,211.84,211.19,211.84,8456.0,209.7797,210.1766,209.5317,210.1766,8456.0
2025-05-23 10:45:00,211.82,211.82,211.42,211.42,3613.0,210.1567,210.1567,209.7599,209.7599,3613.0
2025-05-23 10:50:00,211.51,211.51,211.15,211.18,6542.0,209.8492,209.8492,209.492,209.5218,6542.0
2025-05-23 10:55:00,211.28,211.39,211.14,211.28,5031.0,209.621,209.7301,209.4821,209.621,5031.0
2025-05-23 11:00:00,211.28,211.39,211.19,211.39,6072.0,209.621,209.7301,209.5317,209.7301,6072.0
2025-05-23 11:05:00,211.29,211.44,211.2,211.39,4740.0,209.6309,209.7797,209.5416,209.7301,4740.0
2025-05-23 11:10:00,211.38,211.44,211.34,211.44,2816.0,209.7202,209.7797,209.6805,209.7797,2816.0
2025-05-23 11:15:00,211.52,211.72,211.52,211.67,7335.0,209.8591,210.0575,209.8591,210.0079,7335.0
2025-05-23 11:20:00,211.59,211.71,211.4,211.53,3426.0,209.9286,210.0476,209.74,209.869,3426.0
2025-05-23 11:25:00,211.62,211.78,211.44,211.78,4603.0,209.9583,210.1171,209.7797,210.1171,4603.0
2025-05-23 11:30:00,211.69,211.97,211.53,211.93,3962.0,210.0278,210.3056,209.869,210.2659,3962.0
2025-05-23 11:35:00,211.98,212.08,211.93,211.94,4606.0,210.3155,210.4147,210.2659,210.2758,4606.0
2025-05-23 11:40:00,211.88,211.93,211.68,211.87,2577.0,210.2163,210.2659,210.0178,210.2064,2577.0
2025-05-23 11:45:00,211.69,211.87,211.69,211.78,1704.0,210.0278,210.2064,210.0278,210.1171,1704.0
2025-05-23 11:50:00,211.9,211.92,211.53,211.68,2396.0,210.2361,210.256,209.869,210.0178,2396.0
2025-05-23 11:55:00,211.58,211.74,211.58,211.7,2548.0,209.9186,210.0774,209.9186,210.0377,2548.0
2025-05-23 12:00:00,211.66,211.66,211.24,211.27,5909.0,209.998,209.998,209.5813,209.6111,5909.0
2025-05-23 12:05:00,211.24,211.24,210.94,210.97,2736.0,209.5813,209.5813,209.2837,209.3134,2736.0
2025-05-23 12:10:00,210.84,210.93,210.82,210.83,2556.0,209.1844,209.2737,209.1646,209.1745,2556.0
2025-05-23 12:15:00,210.95,210.95,210.83,210.88,1307.0,209.2936,209.2936,209.1745,209.2241,1307.0
2025-05-23 12:20:00,210.84,211.02,210.84,211.02,1714.0,209.1844,209.363,209.1844,209.363,1714.0
2025-05-23 12:25:00,210.98,211.11,210.9,211.02,1950.0,209.3233,209.4523,209.244,209.363,1950.0
2025-05-23 12:30:00,210.99,211.05,210.93,210.95,2860.0,209.3333,209.3928,209.2737,209.2936,2860.0
2025-05-23 12:35:00,211.0,211.17,210.86,211.17,2509.0,209.3432,209.5119,209.2043,209.5119,2509.0
2025-05-23 12:40:00,211.07,211.09,210.87,210.87,3927.0,209.4126,209.4325,209.2142,209.2142,3927.0
2025-05-23 12:45:00,210.87,210.97,210.78,210.81,2060.0,209.2142,209.3134,209.1249,209.1547,2060.0
2025-05-23 12:50:00,210.78,211.1,210.78,211.05,3100.0,209.1249,209.4424,209.1249,209.3928,3100.0
2025-05-23 12:55:00,210.76,210.84,210.68,210.79,1334.0,209.1051,209.1844,209.0257,209.1348,1334.0
2025-05-23 13:00:00,210.75,211.02,210.75,210.84,2932.0,209.0952,209.363,209.0952,209.1844,2932.0
2025-05-23 13:05:00,210.9,210.97,210.82,210.82,531.0,209.244,209.3134,209.1646,209.1646,531.0
2025-05-23 13:10:00,210.8,211.1,210.79,211.1,1519.0,209.1448,209.4424,209.1348,209.4424,1519.0
2025-05-23 13:15:00,211.03,211.24,211.03,211.18,992.0,209.373,209.5813,209.373,209.5218,992.0
2025-05-23 13:20:00,211.28,211.45,211.27,211.42,2301.0,209.621,209.7897,209.6111,209.7599,2301.0
2025-05-23 13:25:00,211.52,211.53,211.35,211.47,7200.0,209.8591,209.869,209.6904,209.8095,7200.0
2025-05-23 13:30:00,211.37,211.59,211.34,211.59,3708.0,209.7103,209.9286,209.6805,209.9286,3708.0
2025-05-23 13:35:00,211.46,211.59,211.41,211.48,4184.0,209.7996,209.9286,209.75,209.8194,4184.0
2025-05-23 13:40:00,211.47,211.53,211.39,211.46,3296.0,209.8095,209.869,209.7301,209.7996,3296.0
2025-05-23 13:45:00,211.46,211.63,211.45,211.6,3115.0,209.7996,209.9682,209.7897,209.9385,3115.0
2025-05-23 13:50:00,211.65,211.72,211.43,211.43,4002.0,209.9881,210.0575,209.7698,209.7698,4002.0
2025-05-23 13:55:00,211.45,211.62,211.39,211.59,3162.0,209.7897,209.9583,209.7301,209.9286,3162.0
2025-05-23 14:00:00,211.59,211.89,211.59,211.89,7486.0,209.9286,210.2262,209.9286,210.2262,7486.0
2025-05-23 14:05:00,212.06,212.06,211.83,211.87,13630.0,210.3949,210.3949,210.1667,210.2064,13630.0
2025-05-23 14:10:00,211.83,212.02,211.83,211.89,3588.0,210.1667,210.3552,210.1667,210.2262,3588.0
2025-05-23 14:15:00,211.99,212.16,211.84,211.87,3740.0,210.3254,210.4941,210.1766,210.2064,3740.0
2025-05-23 14:20:00,211.79,211.9,211.72,211.82,2560.0,210.127,210.2361,210.0575,210.1567,2560.0
2025-05-23 14:25:00,211.91,211.98,211.74,211.81,3397.0,210.246,210.3155,210.0774,210.1468,3397.0
2025-05-23 14:30:00,211.81,212.05,211.8,212.05,3399.0,210.1468,210.3849,210.1369,210.3849,3399.0
2025-05-23 14:35:00,212.05,212.22,211.88,211.96,5545.0,210.3849,210.5536,210.2163,210.2956,5545.0
2025-05-23 14:40:00,211.91,212.1,211.91,212.1,1535.0,210.246,210.4345,210.246,210.4345,1535.0
2025-05-23 14:45:00,212.03,212.2,212.02,212.11,3433.0,210.3651,210.5338,210.3552,210.4445,3433.0
2025-05-23 14:50:00,212.13,212.13,211.88,211.93,6272.0,210.4643,210.4643,210.2163,210.2659,6272.0
2025-05-23 14:55:00,211.93,211.96,211.71,211.79,5608.0,210.2659,210.2956,210.0476,210.127,5608.0
2025-05-23 15:00:00,211.74,211.77,211.58,211.75,23206.0,210.0774,210.1071,209.9186,210.0873,23206.0
2025-05-23 15:05:00,211.73,211.73,211.62,211.64,5263.0,210.0675,210.0675,209.9583,209.9782,5263.0
2025-05-23 15:10:00,211.64,211.88,211.61,211.87,9771.0,209.9782,210.2163,209.9484,210.2064,9771.0
2025-05-23 15:15:00,211.83,212.05,211.79,211.93,6599.0,210.1667,210.3849,210.127,210.2659,6599.0
2025-05-23 15:20:00,211.89,211.98,211.81,211.81,3731.0,210.2262,210.3155,210.1468,210.1468,3731.0
2025-05-23 15:25:00,211.81,211.95,211.81,211.95,11292.0,210.1468,210.2857,210.1468,210.2857,11292.0
2025-05-23 15:30:00,211.95,212.04,211.75,212.03,18001.0,210.2857,210.375,210.0873,210.3651,18001.0
2025-05-23 15:35:00,212.05,212.36,212.05,212.36,6765.0,210.3849,210.6925,210.3849,210.6925,6765.0
2025-05-23 15:40:00,212.41,212.5,212.36,212.45,5171.0,210.7421,210.8314,210.6925,210.7818,5171.0
2025-05-23 15:45:00,212.45,212.46,212.15,212.19,8245.0,210.7818,210.7917,210.4842,210.5238,8245.0
2025-05-23 15:50:00,212.11,212.11,211.74,211.84,26800.0,210.4445,210.4445,210.0774,210.1766,26800.0
2025-05-23 15:55:00,211.74,212.17,211.74,211.93,76727.0,210.0774,210.504,210.0774,210.2659,76727.0
2025-05-27 09:30:00,211.02,212.44,211.02,212.36,34151.0,209.363,210.7719,209.363,210.6925,34151.0
2025-05-27 09:35:00,212.34,212.52,212.09,212.45,7459.0,210.6727,210.8513,210.4246,210.7818,7459.0
2025-05-27 09:40:00,212.55,212.82,212.31,212.37,8024.0,210.881,211.1489,210.6429,210.7024,8024.0
2025-05-27 09:45:00,212.42,212.69,212.25,212.45,5407.0,210.752,211.0199,210.5834,210.7818,5407.0
2025-05-27 09:50:00,212.49,212.65,212.35,212.58,8613.0,210.8215,210.9802,210.6826,210.9108,8613.0
2025-05-27 09:55:00,212.55,212.71,212.41,212.5,14428.0,210.881,211.0398,210.7421,210.8314,14428.0
2025-05-27 10:00:00,212.42,212.78,212.42,212.65,10610.0,210.752,211.1092,210.752,210.9802,10610.0
2025-05-27 10:05:00,212.79,213.27,212.65,213.08,11126.0,211.1191,211.5954,210.9802,211.4069,11126.0
2025-05-27 10:10:00,213.11,213.23,212.44,212.77,42281.0,211.4366,211.5557,210.7719,211.0993,42281.0
2025-05-27 10:15:00,212.77,213.18,212.77,213.09,13978.0,211.0993,211.5061,211.0993,211.4168,13978.0
2025-05-27 10:20:00,213.21,213.84,213.16,213.66,11850.0,211.5358,212.1609,211.4862,211.9823,11850.0
2025-05-27 10:25:00,213.81,213.88,213.58,213.7,5889.0,212.1311,212.2006,211.9029,212.022,5889.0
2025-05-27 10:30:00,213.58,214.17,213.54,214.1,9944.0,211.9029,212.4883,211.8632,212.4188,9944.0
2025-05-27 10:35:00,214.05,214.18,213.55,213.6,4807.0,212.3692,212.4982,211.8732,211.9228,4807.0
2025-05-27 10:40:00,213.6,214.03,213.56,213.95,5344.0,211.9228,212.3494,211.8831,212.27,5344.0
2025-05-27 10:45:00,213.95,214.54,213.95,214.41,11756.0,212.27,212.8554,212.27,212.7264,11756.0
2025-05-27 10:50:00,214.41,214.41,214.16,214.25,4346.0,212.7264,212.7264,212.4784,212.5677,4346.0
2025-05-27 10:55:00,214.3,214.54,214.14,214.15,7095.0,212.6173,212.8554,212.4585,212.4685,7095.0
2025-05-27 11:00:00,214.1,214.19,213.93,213.98,5130.0,212.4188,212.5081,212.2502,212.2998,5130.0
2025-05-27 11:05:00,213.88,213.89,213.43,213.73,19264.0,212.2006,212.2105,211.7541,212.0518,19264.0
2025-05-27 11:10:00,213.73,214.09,213.72,214.0,6527.0,212.0518,212.4089,212.0418,212.3196,6527.0
2025-05-27 11:15:00,214.0,214.15,213.89,214.02,5259.0,212.3196,212.4685,212.2105,212.3395,5259.0
2025-05-27 11:20:00,214.03,214.34,214.03,214.06,4786.0,212.3494,212.657,212.3494,212.3792,4786.0
2025-05-27 11:25:00,214.09,214.37,214.09,214.15,9236.0,212.4089,212.6867,212.4089,212.4685,9236.0
2025-05-27 11:30:00,214.26,214.39,213.99,214.06,11746.0,212.5776,212.7066,212.3097,212.3792,11746.0
2025-05-27 11:35:00,213.99,214.08,213.94,213.98,4638.0,212.3097,212.399,212.2601,212.2998,4638.0
2025-05-27 11:40:00,214.04,214.22,213.99,214.22,6982.0,212.3593,212.5379,212.3097,212.5379,6982.0
2025-05-27 11:45:00,214.22,214.24,214.04,214.09,6502.0,212.5379,212.5577,212.3593,212.4089,6502.0
2025-05-27 11:50:00,214.02,214.21,213.92,214.21,4850.0,212.3395,212.528,212.2403,212.528,4850.0
2025-05-27 11:55:00,214.21,214.34,214.12,214.25,10885.0,212.528,212.657,212.4387,212.5677,10885.0
2025-05-27 12:00:00,214.23,214.45,214.22,214.45,2856.0,212.5478,212.7661,212.5379,212.7661,2856.0
2025-05-27 12:05:00,214.43,214.5,214.23,214.3,4967.0,212.7463,212.8157,212.5478,212.6173,4967.0
2025-05-27 12:10:00,214.26,214.27,214.1,214.12,5206.0,212.5776,212.5875,212.4188,212.4387,5206.0
2025-05-27 12:15:00,214.12,214.12,213.86,213.98,11746.0,212.4387,212.4387,212.1807,212.2998,11746.0
2025-05-27 12:20:00,213.99,214.26,213.94,214.21,3612.0,212.3097,212.5776,212.2601,212.528,3612.0
2025-05-27 12:25:00,214.26,214.53,214.23,214.47,24350.0,212.5776,212.8455,212.5478,212.7859,24350.0
2025-05-27 12:30:00,214.43,214.51,214.25,214.34,6304.0,212.7463,212.8256,212.5677,212.657,6304.0
2025-05-27 12:35:00,214.34,214.58,214.32,214.5,4096.0,212.657,212.8951,212.6371,212.8157,4096.0
2025-05-27 12:40:00,214.56,214.83,214.52,214.72,3674.0,212.8752,213.1431,212.8355,213.034,3674.0
2025-05-27 12:45:00,214.85,214.85,214.53,214.53,10254.0,213.163,213.163,212.8455,212.8455,10254.0
2025-05-27 12:50:00,214.43,214.44,214.23,214.23,3216.0,212.7463,212.7562,212.5478,212.5478,3216.0
2025-05-27 12:55:00,214.24,214.52,214.13,214.39,4311.0,212.5577,212.8355,212.4486,212.7066,4311.0
2025-05-27 13:00:00,214.4,214.62,214.4,214.62,4066.0,212.7165,212.9348,212.7165,212.9348,4066.0
2025-05-27 13:05:00,214.56,214.56,214.37,214.38,2147.0,212.8752,212.8752,212.6867,212.6966,2147.0
2025-05-27 13:10:00,214.47,214.48,214.25,214.28,1578.0,212.7859,212.7959,212.5677,212.5974,1578.0
2025-05-27 13:15:00,214.29,214.39,214.2,214.33,3707.0,212.6074,212.7066,212.5181,212.647,3707.0
2025-05-27 13:20:00,214.39,214.45,214.27,214.27,3333.0,212.7066,212.7661,212.5875,212.5875,3333.0
2025-05-27 13:25:00,214.27,214.3,214.11,214.17,2400.0,212.5875,212.6173,212.4288,212.4883,2400.0
2025-05-27 13:30:00,214.22,214.28,214.05,214.05,4288.0,212.5379,212.5974,212.3692,212.3692,4288.0
2025-05-27 13:35:00,214.15,214.32,214.03,214.24,6355.0,212.4685,212.6371,212.3494,212.5577,6355.0
2025-05-27 13:40:00,214.21,214.26,214.09,214.09,5041.0,212.528,212.5776,212.4089,212.4089,5041.0
2025-05-27 13:45:00,214.08,214.46,214.08,214.46,2334.0,212.399,212.776,212.399,212.776,2334.0
2025-05-27 13:50:00,214.59,214.69,214.47,214.63,4321.0,212.905,213.0042,212.7859,212.9447,4321.0
2025-05-27 13:55:00,214.7,214.94,214.7,214.92,6444.0,213.0141,213.2522,213.0141,213.2324,6444.0
2025-05-27 14:00:00,214.92,214.99,214.55,214.62,5856.0,213.2324,213.3019,212.8653,212.9348,5856.0
2025-05-27 14:05:00,214.59,214.68,214.54,214.62,14073.0,212.905,212.9943,212.8554,212.9348,14073.0
2025-05-27 14:10:00,214.56,214.75,214.56,214.74,8764.0,212.8752,213.0637,212.8752,213.0538,8764.0
2025-05-27 14:15:00,214.74,214.8,214.67,214.75,8594.0,213.0538,213.1133,212.9844,213.0637,8594.0
2025-05-27 14:20:00,214.71,214.72,214.6,214.61,5016.0,213.0241,213.034,212.9149,212.9248,5016.0
2025-05-27 14:25:00,214.66,214.72,214.56,214.58,4769.0,212.9744,213.034,212.8752,212.8951,4769.0
2025-05-27 14:30:00,214.51,214.89,214.5,214.85,9621.0,212.8256,213.2026,212.8157,213.163,9621.0
2025-05-27 14:35:00,214.79,214.81,214.48,214.48,16351.0,213.1034,213.1233,212.7959,212.7959,16351.0
2025-05-27 14:40:00,214.51,214.68,214.51,214.61,5397.0,212.8256,212.9943,212.8256,212.9248,5397.0
2025-05-27 14:45:00,214.61,214.69,214.31,214.41,8837.0,212.9248,213.0042,212.6272,212.7264,8837.0
2025-05-27 14:50:00,214.38,214.46,214.28,214.28,6141.0,212.6966,212.776,212.5974,212.5974,6141.0
2025-05-27 14:55:00,214.33,214.53,214.29,214.49,6508.0,212.647,212.8455,212.6074,212.8058,6508.0
2025-05-27 15:00:00,214.39,214.58,214.3,214.52,6497.0,212.7066,212.8951,212.6173,212.8355,6497.0
2025-05-27 15:05:00,214.52,214.61,214.41,214.5,6697.0,212.8355,212.9248,212.7264,212.8157,6697.0
2025-05-27 15:10:00,214.5,214.52,214.3,214.37,7238.0,212.8157,212.8355,212.6173,212.6867,7238.0
2025-05-27 15:15:00,214.33,214.37,214.23,214.33,10343.0,212.647,212.6867,212.5478,212.647,10343.0
2025-05-27 15:20:00,214.34,214.34,214.16,214.17,7881.0,212.657,212.657,212.4784,212.4883,7881.0
2025-05-27 15:25:00,214.16,214.18,214.02,214.03,9038.0,212.4784,212.4982,212.3395,212.3494,9038.0
2025-05-27 15:30:00,214.03,214.16,214.01,214.06,14877.0,212.3494,212.4784,212.3296,212.3792,14877.0
2025-05-27 15:35:00,214.07,214.07,213.92,213.98,11984.0,212.3891,212.3891,212.2403,212.2998,11984.0
2025-05-27 15:40:00,213.97,213.98,213.66,213.72,15570.0,212.2899,212.2998,211.9823,212.0418,15570.0
2025-05-27 15:45:00,213.68,213.68,213.29,213.34,16093.0,212.0021,212.0021,211.6152,211.6648,16093.0
2025-05-27 15:50:00,213.27,213.53,213.21,213.5,45716.0,211.5954,211.8533,211.5358,211.8236,45716.0
2025-05-27 15:55:00,213.47,213.8,213.36,213.74,151755.0,211.7938,212.1212,211.6847,212.0617,151755.0
2025-05-28 09:30:00,213.0,213.1,212.7,212.7,17358.0,211.3275,211.4267,211.0298,211.0298,17358.0
2025-05-28 09:35:00,212.97,212.97,212.56,212.59,15124.0,211.2977,211.2977,210.8909,210.9207,15124.0
2025-05-28 09:40:00,212.63,212.63,212.12,212.27,8869.0,210.9604,210.9604,210.4544,210.6032,8869.0
2025-05-28 09:45:00,212.25,212.25,211.89,211.98,8905.0,210.5834,210.5834,210.2262,210.3155,8905.0
2025-05-28 09:50:00,211.99,212.12,211.77,211.96,16508.0,210.3254,210.4544,210.1071,210.2956,16508.0
2025-05-28 09:55:00,211.97,212.22,211.84,211.97,16925.0,210.3056,210.5536,210.1766,210.3056,16925.0
2025-05-28 10:00:00,211.95,211.97,211.4,211.59,15594.0,210.2857,210.3056,209.74,209.9286,15594.0
2025-05-28 10:05:00,211.68,211.89,211.51,211.79,22786.0,210.0178,210.2262,209.8492,210.127,22786.0
2025-05-28 10:10:00,211.78,211.94,211.68,211.88,15539.0,210.1171,210.2758,210.0178,210.2163,15539.0
2025-05-28 10:15:00,211.8,211.86,211.52,211.57,11039.0,210.1369,210.1964,209.8591,209.9087,11039.0
2025-05-28 10:20:00,211.73,212.07,211.63,212.0,12446.0,210.0675,210.4048,209.9682,210.3353,12446.0
2025-05-28 10:25:00,211.99,212.0,211.53,211.58,3733.0,210.3254,210.3353,209.869,209.9186,3733.0
2025-05-28 10:30:00,211.54,211.77,211.53,211.56,6320.0,209.8789,210.1071,209.869,209.8988,6320.0
2025-05-28 10:35:00,211.65,211.68,211.32,211.48,6753.0,209.9881,210.0178,209.6607,209.8194,6753.0
2025-05-28 10:40:00,211.47,211.49,211.18,211.19,8368.0,209.8095,209.8293,209.5218,209.5317,8368.0
2025-05-28 10:45:00,211.08,211.29,210.97,211.25,33844.0,209.4226,209.6309,209.3134,209.5912,33844.0
2025-05-28 10:50:00,211.27,211.52,211.18,211.51,7277.0,209.6111,209.8591,209.5218,209.8492,7277.0
2025-05-28 10:55:00,211.39,211.91,211.38,211.88,4474.0,209.7301,210.246,209.7202,210.2163,4474.0
2025-05-28 11:00:00,211.88,211.98,211.59,211.98,5945.0,210.2163,210.3155,209.9286,210.3155,5945.0
2025-05-28 11:05:00,212.02,212.09,211.68,211.86,3010.0,210.3552,210.4246,210.0178,210.1964,3010.0
2025-05-28 11:10:00,211.81,211.9,211.57,211.57,6774.0,210.1468,210.2361,209.9087,209.9087,6774.0
2025-05-28 11:15:00,211.59,211.66,211.14,211.35,9032.0,209.9286,209.998,209.4821,209.6904,9032.0
2025-05-28 11:20:00,211.33,211.35,211.2,211.26,10465.0,209.6706,209.6904,209.5416,209.6011,10465.0
2025-05-28 11:25:00,211.25,211.25,210.73,210.87,14001.0,209.5912,209.5912,209.0753,209.2142,14001.0
2025-05-28 11:30:00,210.87,210.96,210.83,210.93,5934.0,209.2142,209.3035,209.1745,209.2737,5934.0
2025-05-28 11:35:00,210.91,211.14,210.89,211.11,9097.0,209.2539,209.4821,209.2341,209.4523,9097.0
2025-05-28 11:40:00,211.05,211.29,210.9,211.06,8100.0,209.3928,209.6309,209.244,209.4027,8100.0
2025-05-28 11:45:00,211.06,211.27,211.04,211.2,3039.0,209.4027,209.6111,209.3829,209.5416,3039.0
2025-05-28 11:50:00,211.33,211.35,211.23,211.24,3341.0,209.6706,209.6904,209.5714,209.5813,3341.0
2025-05-28 11:55:00,211.24,211.38,211.17,211.25,5482.0,209.5813,209.7202,209.5119,209.5912,5482.0
2025-05-28 12:00:00,211.19,211.19,210.95,211.02,4217.0,209.5317,209.5317,209.2936,209.363,4217.0
2025-05-28 12:05:00,211.01,211.36,211.01,211.35,6322.0,209.3531,209.7004,209.3531,209.6904,6322.0
2025-05-28 12:10:00,211.35,211.35,211.23,211.24,3258.0,209.6904,209.6904,209.5714,209.5813,3258.0
2025-05-28 12:15:00,211.24,211.51,211.23,211.42,17419.0,209.5813,209.8492,209.5714,209.7599,17419.0
2025-05-28 12:20:00,211.42,211.65,211.4,211.48,9272.0,209.7599,209.9881,209.74,209.8194,9272.0
2025-05-28 12:25:00,211.51,211.62,211.39,211.42,5015.0,209.8492,209.9583,209.7301,209.7599,5015.0
2025-05-28 12:30:00,211.42,211.44,211.42,211.44,2286.0,209.7599,209.7797,209.7599,209.7797,2286.0
2025-05-28 12:35:00,211.53,211.89,211.47,211.64,5856.0,209.869,210.2262,209.8095,209.9782,5856.0
2025-05-28 12:40:00,211.71,211.71,211.53,211.67,3614.0,210.0476,210.0476,209.869,210.0079,3614.0
2025-05-28 12:45:00,211.76,212.1,211.76,211.87,5132.0,210.0972,210.4345,210.0972,210.2064,5132.0
2025-05-28 12:50:00,211.93,211.95,211.68,211.68,4438.0,210.2659,210.2857,210.0178,210.0178,4438.0
2025-05-28 12:55:00,211.68,211.77,211.62,211.69,6066.0,210.0178,210.1071,209.9583,210.0278,6066.0
2025-05-28 13:00:00,211.72,211.87,211.71,211.82,5095.0,210.0575,210.2064,210.0476,210.1567,5095.0
2025-05-28 13:05:00,211.88,211.97,211.87,211.97,6192.0,210.2163,210.3056,210.2064,210.3056,6192.0
2025-05-28 13:10:00,211.95,212.22,211.95,212.03,5450.0,210.2857,210.5536,210.2857,210.3651,5450.0
2025-05-28 13:15:00,212.1,212.17,212.0,212.01,2496.0,210.4345,210.504,210.3353,210.3453,2496.0
2025-05-28 13:20:00,211.94,212.01,211.85,211.89,4663.0,210.2758,210.3453,210.1865,210.2262,4663.0
2025-05-28 13:25:00,211.91,211.92,211.77,211.77,5145.0,210.246,210.256,210.1071,210.1071,5145.0
2025-05-28 13:30:00,211.76,211.84,211.66,211.76,2559.0,210.0972,210.1766,209.998,210.0972,2559.0
2025-05-28 13:35:00,211.71,211.71,211.47,211.57,6817.0,210.0476,210.0476,209.8095,209.9087,6817.0
2025-05-28 13:40:00,211.57,211.74,211.53,211.6,5702.0,209.9087,210.0774,209.869,209.9385,5702.0
2025-05-28 13:45:00,211.53,211.71,211.42,211.62,8757.0,209.869,210.0476,209.7599,209.9583,8757.0
2025-05-28 13:50:00,211.65,211.74,211.5,211.72,3560.0,209.9881,210.0774,209.8393,210.0575,3560.0
2025-05-28 13:55:00,211.63,211.73,211.47,211.52,2828.0,209.9682,210.0675,209.8095,209.8591,2828.0
2025-05-28 14:00:00,211.52,211.82,211.52,211.75,5632.0,209.8591,210.1567,209.8591,210.0873,5632.0
2025-05-28 14:05:00,211.72,211.73,211.56,211.56,3991.0,210.0575,210.0675,209.8988,209.8988,3991.0
2025-05-28 14:10:00,211.49,211.67,211.37,211.44,10668.0,209.8293,210.0079,209.7103,209.7797,10668.0
2025-05-28 14:15:00,211.44,211.52,211.39,211.43,8177.0,209.7797,209.8591,209.7301,209.7698,8177.0
2025-05-28 14:20:00,211.43,211.45,211.17,211.43,11906.0,209.7698,209.7897,209.5119,209.7698,11906.0
2025-05-28 14:25:00,211.43,211.61,211.29,211.54,12815.0,209.7698,209.9484,209.6309,209.8789,12815.0
2025-05-28 14:30:00,211.51,211.78,211.5,211.64,6227.0,209.8492,210.1171,209.8393,209.9782,6227.0
2025-05-28 14:35:00,211.64,211.65,211.37,211.44,7482.0,209.9782,209.9881,209.7103,209.7797,7482.0
2025-05-28 14:40:00,211.51,211.55,211.35,211.55,9918.0,209.8492,209.8889,209.6904,209.8889,9918.0
2025-05-28 14:45:00,211.54,211.59,211.4,211.56,9608.0,209.8789,209.9286,209.74,209.8988,9608.0
2025-05-28 14:50:00,211.56,211.56,211.0,211.19,17447.0,209.8988,209.8988,209.3432,209.5317,17447.0
2025-05-28 14:55:00,211.26,211.62,211.2,211.62,17296.0,209.6011,209.9583,209.5416,209.9583,17296.0
2025-05-28 15:00:00,211.53,211.66,211.37,211.5,8107.0,209.869,209.998,209.7103,209.8393,8107.0
2025-05-28 15:05:00,211.5,211.68,211.44,211.62,11192.0,209.8393,210.0178,209.7797,209.9583,11192.0
2025-05-28 15:10:00,211.68,211.77,211.59,211.66,7742.0,210.0178,210.1071,209.9286,209.998,7742.0
2025-05-28 15:15:00,211.69,211.92,211.57,211.85,10066.0,210.0278,210.256,209.9087,210.1865,10066.0
2025-05-28 15:20:00,211.87,211.94,211.8,211.84,11407.0,210.2064,210.2758,210.1369,210.1766,11407.0
2025-05-28 15:25:00,211.9,212.08,211.9,212.03,11637.0,210.2361,210.4147,210.2361,210.3651,11637.0
2025-05-28 15:30:00,212.03,212.03,211.78,211.81,8014.0,210.3651,210.3651,210.1171,210.1468,8014.0
2025-05-28 15:35:00,211.81,212.02,211.74,211.92,15410.0,210.1468,210.3552,210.0774,210.256,15410.0
2025-05-28 15:40:00,211.95,212.18,211.85,212.05,22533.0,210.2857,210.5139,210.1865,210.3849,22533.0
2025-05-28 15:45:00,212.03,212.19,211.92,211.96,14385.0,210.3651,210.5238,210.256,210.2956,14385.0
2025-05-28 15:50:00,211.97,212.34,211.86,212.3,37798.0,210.3056,210.6727,210.1964,210.633,37798.0
2025-05-28 15:55:00,212.3,212.56,212.22,212.51,99685.0,210.633,210.8909,210.5536,210.8413,99685.0
2025-05-29 09:30:00,211.66,212.14,210.65,210.91,24610.0,209.998,210.4742,208.9959,209.2539,24610.0
2025-05-29 09:35:00,211.0,212.07,210.9,212.07,4632.0,209.3432,210.4048,209.244,210.4048,4632.0
2025-05-29 09:40:00,212.03,212.45,211.88,212.27,6294.0,210.3651,210.7818,210.2163,210.6032,6294.0
2025-05-29 09:45:00,212.28,213.08,212.28,212.76,12841.0,210.6131,211.4069,210.6131,211.0894,12841.0
2025-05-29 09:50:00,212.76,213.18,212.44,213.17,9365.0,211.0894,211.5061,210.7719,211.4961,9365.0
2025-05-29 09:55:00,213.18,213.18,212.88,213.03,4251.0,211.5061,211.5061,211.2084,211.3572,4251.0
2025-05-29 10:00:00,213.03,213.62,212.95,213.62,6722.0,211.3572,211.9426,211.2779,211.9426,6722.0
2025-05-29 10:05:00,213.64,214.1,213.13,213.24,8215.0,211.9625,212.4188,211.4565,211.5656,8215.0
2025-05-29 10:10:00,213.25,213.9,213.25,213.69,22892.0,211.5755,212.2204,211.5755,212.0121,22892.0
2025-05-29 10:15:00,213.5,213.5,212.83,212.83,6533.0,211.8236,211.8236,211.1588,211.1588,6533.0
2025-05-29 10:20:00,212.84,213.06,212.58,212.7,6566.0,211.1687,211.387,210.9108,211.0298,6566.0
2025-05-29 10:25:00,212.7,212.73,212.43,212.56,8991.0,211.0298,211.0596,210.762,210.8909,8991.0
2025-05-29 10:30:00,212.51,212.63,212.18,212.18,5936.0,210.8413,210.9604,210.5139,210.5139,5936.0
2025-05-29 10:35:00,212.09,212.55,212.02,212.45,6555.0,210.4246,210.881,210.3552,210.7818,6555.0
2025-05-29 10:40:00,212.34,212.52,212.26,212.37,4799.0,210.6727,210.8513,210.5933,210.7024,4799.0
2025-05-29 10:45:00,212.27,212.39,212.1,212.16,8704.0,210.6032,210.7223,210.4345,210.4941,8704.0
2025-05-29 10:50:00,212.22,212.22,211.89,212.08,8764.0,210.5536,210.5536,210.2262,210.4147,8764.0
2025-05-29 10:55:00,211.97,212.46,211.88,212.44,20618.0,210.3056,210.7917,210.2163,210.7719,20618.0
2025-05-29 11:00:00,212.4,212.46,212.01,212.01,6404.0,210.7322,210.7917,210.3453,210.3453,6404.0
2025-05-29 11:05:00,212.0,212.13,211.84,212.08,12541.0,210.3353,210.4643,210.1766,210.4147,12541.0
2025-05-29 11:10:00,212.09,212.21,211.87,211.9,20231.0,210.4246,210.5437,210.2064,210.2361,20231.0
2025-05-29 11:15:00,211.83,212.02,211.62,211.62,7125.0,210.1667,210.3552,209.9583,209.9583,7125.0
2025-05-29 11:20:00,211.58,211.75,211.43,211.71,20173.0,209.9186,210.0873,209.7698,210.0476,20173.0
2025-05-29 11:25:00,211.71,211.92,211.59,211.83,10164.0,210.0476,210.256,209.9286,210.1667,10164.0
2025-05-29 11:30:00,211.85,211.85,211.49,211.77,10620.0,210.1865,210.1865,209.8293,210.1071,10620.0
2025-05-29 11:35:00,211.72,212.08,211.72,211.9,5742.0,210.0575,210.4147,210.0575,210.2361,5742.0
2025-05-29 11:40:00,212.03,212.07,211.36,211.36,7396.0,210.3651,210.4048,209.7004,209.7004,7396.0
2025-05-29 11:45:00,211.35,211.56,211.33,211.33,6057.0,209.6904,209.8988,209.6706,209.6706,6057.0
2025-05-29 11:50:00,211.34,211.63,211.28,211.28,11145.0,209.6805,209.9682,209.621,209.621,11145.0
2025-05-29 11:55:00,211.35,211.44,210.91,211.29,18218.0,209.6904,209.7797,209.2539,209.6309,18218.0
2025-05-29 12:00:00,211.29,211.88,211.03,211.52,10450.0,209.6309,210.2163,209.373,209.8591,10450.0
2025-05-29 12:05:00,211.7,212.07,211.69,212.04,4526.0,210.0377,210.4048,210.0278,210.375,4526.0
2025-05-29 12:10:00,211.87,212.22,211.85,212.16,6516.0,210.2064,210.5536,210.1865,210.4941,6516.0
2025-05-29 12:15:00,212.18,212.33,212.11,212.23,4328.0,210.5139,210.6627,210.4445,210.5635,4328.0
2025-05-29 12:20:00,212.15,212.16,211.75,211.88,6331.0,210.4842,210.4941,210.0873,210.2163,6331.0
2025-05-29 12:25:00,211.92,211.96,211.72,211.88,4338.0,210.256,210.2956,210.0575,210.2163,4338.0
2025-05-29 12:30:00,211.96,211.98,211.81,211.92,3852.0,210.2956,210.3155,210.1468,210.256,3852.0
2025-05-29 12:35:00,211.92,212.01,211.79,212.01,3201.0,210.256,210.3453,210.127,210.3453,3201.0
2025-05-29 12:40:00,212.06,212.06,211.92,212.03,2489.0,210.3949,210.3949,210.256,210.3651,2489.0
2025-05-29 12:45:00,212.06,212.06,211.81,211.84,4656.0,210.3949,210.3949,210.1468,210.1766,4656.0
2025-05-29 12:50:00,211.81,212.06,211.78,212.06,2493.0,210.1468,210.3949,210.1171,210.3949,2493.0
2025-05-29 12:55:00,212.02,212.14,211.96,212.04,3287.0,210.3552,210.4742,210.2956,210.375,3287.0
2025-05-29 13:00:00,212.02,212.2,212.01,212.03,5068.0,210.3552,210.5338,210.3453,210.3651,5068.0
2025-05-29 13:05:00,212.07,212.14,211.91,211.93,1736.0,210.4048,210.4742,210.246,210.2659,1736.0
2025-05-29 13:10:00,212.02,212.09,211.91,212.08,1499.0,210.3552,210.4246,210.246,210.4147,1499.0
2025-05-29 13:15:00,212.06,212.14,212.05,212.14,1552.0,210.3949,210.4742,210.3849,210.4742,1552.0
2025-05-29 13:20:00,212.11,212.43,212.11,212.29,4869.0,210.4445,210.762,210.4445,210.6231,4869.0
2025-05-29 13:25:00,212.27,212.45,212.23,212.23,4699.0,210.6032,210.7818,210.5635,210.5635,4699.0
2025-05-29 13:30:00,212.28,212.4,212.05,212.11,5706.0,210.6131,210.7322,210.3849,210.4445,5706.0
2025-05-29 13:35:00,212.12,212.25,212.11,212.25,3414.0,210.4544,210.5834,210.4445,210.5834,3414.0
2025-05-29 13:40:00,212.26,212.49,212.26,212.43,13839.0,210.5933,210.8215,210.5933,210.762,13839.0
2025-05-29 13:45:00,212.44,212.72,212.44,212.62,8714.0,210.7719,211.0497,210.7719,210.9505,8714.0
2025-05-29 13:50:00,212.62,212.62,212.43,212.5,4663.0,210.9505,210.9505,210.762,210.8314,4663.0
2025-05-29 13:55:00,212.5,212.5,212.4,212.44,2920.0,210.8314,210.8314,210.7322,210.7719,2920.0
2025-05-29 14:00:00,212.44,212.75,212.43,212.7,15130.0,210.7719,211.0794,210.762,211.0298,15130.0
2025-05-29 14:05:00,212.77,212.9,212.72,212.82,13204.0,211.0993,211.2283,211.0497,211.1489,13204.0
2025-05-29 14:10:00,212.76,212.92,212.63,212.92,15764.0,211.0894,211.2481,210.9604,211.2481,15764.0
2025-05-29 14:15:00,212.85,212.97,212.82,212.96,3456.0,211.1787,211.2977,211.1489,211.2878,3456.0
2025-05-29 14:20:00,212.97,213.2,212.84,213.2,5095.0,211.2977,211.5259,211.1687,211.5259,5095.0
2025-05-29 14:25:00,213.14,213.3,213.01,213.13,12482.0,211.4664,211.6251,211.3374,211.4565,12482.0
2025-05-29 14:30:00,213.19,213.27,213.08,213.18,7474.0,211.516,211.5954,211.4069,211.5061,7474.0
2025-05-29 14:35:00,213.18,213.46,213.1,213.34,18625.0,211.5061,211.7839,211.4267,211.6648,18625.0
2025-05-29 14:40:00,213.37,213.49,213.3,213.36,2624.0,211.6946,211.8136,211.6251,211.6847,2624.0
2025-05-29 14:45:00,213.32,213.44,213.26,213.29,2336.0,211.645,211.764,211.5854,211.6152,2336.0
2025-05-29 14:50:00,213.34,213.34,213.16,213.16,3581.0,211.6648,211.6648,211.4862,211.4862,3581.0
2025-05-29 14:55:00,213.19,213.19,212.93,212.98,2863.0,211.516,211.516,211.258,211.3076,2863.0
2025-05-29 15:00:00,213.03,213.27,213.0,213.27,8855.0,211.3572,211.5954,211.3275,211.5954,8855.0
2025-05-29 15:05:00,213.22,213.27,212.95,213.01,6254.0,211.5458,211.5954,211.2779,211.3374,6254.0
2025-05-29 15:10:00,213.05,213.12,212.95,213.04,14770.0,211.3771,211.4465,211.2779,211.3672,14770.0
2025-05-29 15:15:00,213.06,213.35,213.04,213.3,13587.0,211.387,211.6747,211.3672,211.6251,13587.0
2025-05-29 15:20:00,213.31,213.36,213.17,213.29,3526.0,211.635,211.6847,211.4961,211.6152,3526.0
2025-05-29 15:25:00,213.32,213.47,213.32,213.36,14260.0,211.645,211.7938,211.645,211.6847,14260.0
2025-05-29 15:30:00,213.43,213.66,213.43,213.56,12684.0,211.7541,211.9823,211.7541,211.8831,12684.0
2025-05-29 15:35:00,213.56,213.57,213.37,213.48,27507.0,211.8831,211.893,211.6946,211.8037,27507.0
2025-05-29 15:40:00,213.5,213.74,213.48,213.62,32318.0,211.8236,212.0617,211.8037,211.9426,32318.0
2025-05-29 15:45:00,213.62,213.79,213.46,213.7,18859.0,211.9426,212.1113,211.7839,212.022,18859.0
2025-05-29 15:50:00,213.7,213.9,213.31,213.37,28102.0,212.022,212.2204,211.635,211.6946,28102.0
2025-05-29 15:55:00,213.36,213.76,213.27,213.73,87777.0,211.6847,212.0815,211.5954,212.0518,87777.0
2025-05-30 09:30:00,212.5,214.27,212.32,214.0,33863.0,210.8314,212.5875,210.6528,212.3196,33863.0
2025-05-30 09:35:00,214.08,214.32,213.92,214.0,6915.0,212.399,212.6371,212.2403,212.3196,6915.0
2025-05-30 09:40:00,214.09,214.39,213.83,214.08,8190.0,212.4089,212.7066,212.151,212.399,8190.0
2025-05-30 09:45:00,214.04,214.05,213.11,213.22,7836.0,212.3593,212.3692,211.4366,211.5458,7836.0
2025-05-30 09:50:00,213.22,213.71,213.11,213.49,6762.0,211.5458,212.0319,211.4366,211.8136,6762.0
2025-05-30 09:55:00,213.71,214.11,213.69,214.06,5675.0,212.0319,212.4288,212.0121,212.3792,5675.0
2025-05-30 10:00:00,214.12,214.42,213.88,214.03,8463.0,212.4387,212.7363,212.2006,212.3494,8463.0
2025-05-30 10:05:00,214.03,214.16,213.88,214.16,7856.0,212.3494,212.4784,212.2006,212.4784,7856.0
2025-05-30 10:10:00,214.03,214.2,213.98,214.08,9188.0,212.3494,212.5181,212.2998,212.399,9188.0
2025-05-30 10:15:00,214.27,214.27,214.09,214.25,8207.0,212.5875,212.5875,212.4089,212.5677,8207.0
2025-05-30 10:20:00,214.23,214.25,213.95,214.24,10578.0,212.5478,212.5677,212.27,212.5577,10578.0
2025-05-30 10:25:00,214.27,214.36,213.8,213.95,9840.0,212.5875,212.6768,212.1212,212.27,9840.0
2025-05-30 10:30:00,213.95,214.13,213.81,214.11,32242.0,212.27,212.4486,212.1311,212.4288,32242.0
2025-05-30 10:35:00,214.08,214.21,213.46,213.47,18951.0,212.399,212.528,211.7839,211.7938,18951.0
2025-05-30 10:40:00,213.41,213.5,213.22,213.22,8736.0,211.7343,211.8236,211.5458,211.5458,8736.0
2025-05-30 10:45:00,213.35,213.63,213.25,213.63,5222.0,211.6747,211.9525,211.5755,211.9525,5222.0
2025-05-30 10:50:00,213.55,213.66,213.44,213.46,9627.0,211.8732,211.9823,211.764,211.7839,9627.0
2025-05-30 10:55:00,213.51,213.65,213.35,213.35,4792.0,211.8335,211.9724,211.6747,211.6747,4792.0
2025-05-30 11:00:00,213.33,213.55,213.28,213.47,6921.0,211.6549,211.8732,211.6053,211.7938,6921.0
2025-05-30 11:05:00,213.55,213.95,213.49,213.81,11172.0,211.8732,212.27,211.8136,212.1311,11172.0
2025-05-30 11:10:00,213.77,214.08,213.77,213.99,6910.0,212.0914,212.399,212.0914,212.3097,6910.0
2025-05-30 11:15:00,213.99,214.18,213.87,214.18,6571.0,212.3097,212.4982,212.1907,212.4982,6571.0
2025-05-30 11:20:00,214.16,214.25,213.97,214.0,9657.0,212.4784,212.5677,212.2899,212.3196,9657.0
2025-05-30 11:25:00,214.04,214.04,213.85,213.86,6217.0,212.3593,212.3593,212.1708,212.1807,6217.0
2025-05-30 11:30:00,213.93,214.2,213.91,214.1,10338.0,212.2502,212.5181,212.2303,212.4188,10338.0
2025-05-30 11:35:00,214.07,214.27,214.03,214.19,12095.0,212.3891,212.5875,212.3494,212.5081,12095.0
2025-05-30 11:40:00,214.12,214.17,213.63,213.63,9990.0,212.4387,212.4883,211.9525,211.9525,9990.0
2025-05-30 11:45:00,213.63,213.71,213.53,213.68,15449.0,211.9525,212.0319,211.8533,212.0021,15449.0
2025-05-30 11:50:00,213.63,213.67,213.43,213.58,5271.0,211.9525,211.9922,211.7541,211.9029,5271.0
2025-05-30 11:55:00,213.55,213.57,213.27,213.52,11155.0,211.8732,211.893,211.5954,211.8434,11155.0
2025-05-30 12:00:00,213.5,213.73,213.47,213.66,5597.0,211.8236,212.0518,211.7938,211.9823,5597.0
2025-05-30 12:05:00,213.66,213.97,213.65,213.91,4819.0,211.9823,212.2899,211.9724,212.2303,4819.0
2025-05-30 12:10:00,213.94,214.04,213.71,213.71,5349.0,212.2601,212.3593,212.0319,212.0319,5349.0
2025-05-30 12:15:00,213.74,213.74,213.35,213.42,5822.0,212.0617,212.0617,211.6747,211.7442,5822.0
2025-05-30 12:20:00,213.41,213.68,213.35,213.55,5221.0,211.7343,212.0021,211.6747,211.8732,5221.0
2025-05-30 12:25:00,213.59,213.66,213.09,213.11,4565.0,211.9128,211.9823,211.4168,211.4366,4565.0
2025-05-30 12:30:00,213.23,213.34,213.14,213.34,3449.0,211.5557,211.6648,211.4664,211.6648,3449.0
2025-05-30 12:35:00,213.42,213.84,213.42,213.8,5577.0,211.7442,212.1609,211.7442,212.1212,5577.0
2025-05-30 12:40:00,213.71,213.81,213.6,213.61,15664.0,212.0319,212.1311,211.9228,211.9327,15664.0
2025-05-30 12:45:00,213.66,213.82,213.48,213.68,11767.0,211.9823,212.141,211.8037,212.0021,11767.0
2025-05-30 12:50:00,213.7,213.91,213.69,213.86,9191.0,212.022,212.2303,212.0121,212.1807,9191.0
2025-05-30 12:55:00,213.83,213.92,213.73,213.84,8047.0,212.151,212.2403,212.0518,212.1609,8047.0
2025-05-30 13:00:00,213.88,213.92,213.73,213.82,7695.0,212.2006,212.2403,212.0518,212.141,7695.0
2025-05-30 13:05:00,213.78,213.86,213.73,213.8,4299.0,212.1014,212.1807,212.0518,212.1212,4299.0
2025-05-30 13:10:00,213.75,214.05,213.68,214.05,8101.0,212.0716,212.3692,212.0021,212.3692,8101.0
2025-05-30 13:15:00,214.06,214.43,214.01,214.43,5852.0,212.3792,212.7463,212.3296,212.7463,5852.0
2025-05-30 13:20:00,214.43,214.59,214.34,214.53,17400.0,212.7463,212.905,212.657,212.8455,17400.0
2025-05-30 13:25:00,214.47,214.47,214.25,214.39,5480.0,212.7859,212.7859,212.5677,212.7066,5480.0
2025-05-30 13:30:00,214.44,214.53,214.2,214.39,7976.0,212.7562,212.8455,212.5181,212.7066,7976.0
2025-05-30 13:35:00,214.39,214.4,214.2,214.3,3989.0,212.7066,212.7165,212.5181,212.6173,3989.0
2025-05-30 13:40:00,214.25,214.29,214.12,214.13,5547.0,212.5677,212.6074,212.4387,212.4486,5547.0
2025-05-30 13:45:00,214.13,214.21,214.09,214.11,4154.0,212.4486,212.528,212.4089,212.4288,4154.0
2025-05-30 13:50:00,214.17,214.19,214.12,214.19,3418.0,212.4883,212.5081,212.4387,212.5081,3418.0
2025-05-30 13:55:00,214.14,214.3,214.04,214.12,9290.0,212.4585,212.6173,212.3593,212.4387,9290.0
2025-05-30 14:00:00,214.13,214.75,214.13,214.7,17286.0,212.4486,213.0637,212.4486,213.0141,17286.0
2025-05-30 14:05:00,214.71,215.15,214.7,215.15,18436.0,213.0241,213.4606,213.0141,213.4606,18436.0
2025-05-30 14:10:00,215.12,215.17,214.99,215.07,6046.0,213.4308,213.4804,213.3019,213.3812,6046.0
2025-05-30 14:15:00,215.07,215.08,214.86,215.02,6848.0,213.3812,213.3912,213.1729,213.3316,6848.0
2025-05-30 14:20:00,215.01,215.02,214.7,214.92,9608.0,213.3217,213.3316,213.0141,213.2324,9608.0
2025-05-30 14:25:00,214.77,214.85,214.43,214.43,10101.0,213.0836,213.163,212.7463,212.7463,10101.0
2025-05-30 14:30:00,214.45,214.59,214.39,214.47,8547.0,212.7661,212.905,212.7066,212.7859,8547.0
2025-05-30 14:35:00,214.4,214.49,214.38,214.41,6907.0,212.7165,212.8058,212.6966,212.7264,6907.0
2025-05-30 14:40:00,214.41,214.45,214.3,214.32,12385.0,212.7264,212.7661,212.6173,212.6371,12385.0
2025-05-30 14:45:00,214.39,214.69,214.34,214.67,11592.0,212.7066,213.0042,212.657,212.9844,11592.0
2025-05-30 14:50:00,214.66,214.69,214.49,214.55,15764.0,212.9744,213.0042,212.8058,212.8653,15764.0
2025-05-30 14:55:00,214.55,214.72,214.49,214.69,11335.0,212.8653,213.034,212.8058,213.0042,11335.0
2025-05-30 15:00:00,214.69,214.84,214.63,214.75,6843.0,213.0042,213.153,212.9447,213.0637,6843.0
2025-05-30 15:05:00,214.75,215.04,214.75,214.86,9761.0,213.0637,213.3515,213.0637,213.1729,9761.0
2025-05-30 15:10:00,214.85,214.95,214.7,214.91,11768.0,213.163,213.2622,213.0141,213.2225,11768.0
2025-05-30 15:15:00,214.91,215.04,214.81,215.01,10324.0,213.2225,213.3515,213.1233,213.3217,10324.0
2025-05-30 15:20:00,214.99,215.2,214.96,215.2,11614.0,213.3019,213.5102,213.2721,213.5102,11614.0
2025-05-30 15:25:00,215.21,215.37,214.98,214.99,11656.0,213.5201,213.6789,213.2919,213.3019,11656.0
2025-05-30 15:30:00,214.96,215.29,214.95,215.15,24438.0,213.2721,213.5995,213.2622,213.4606,24438.0
2025-05-30 15:35:00,215.19,215.23,214.73,214.78,21315.0,213.5003,213.54,213.0439,213.0935,21315.0
2025-05-30 15:40:00,214.73,214.74,214.35,214.74,27711.0,213.0439,213.0538,212.6669,213.0538,27711.0
2025-05-30 15:45:00,214.7,214.87,214.4,214.58,42962.0,213.0141,213.1828,212.7165,212.8951,42962.0
2025-05-30 15:50:00,214.54,215.21,214.54,214.81,31628.0,212.8554,213.5201,212.8554,213.1233,31628.0
2025-05-30 15:55:00,214.74,215.2,214.44,214.59,212854.0,213.0538,213.5102,212.7562,212.905,212854.0
2025-06-02 09:30:00,213.38,213.5,212.0,212.0,24146.0,211.7045,211.8236,210.3353,210.3353,24146.0
2025-06-02 09:35:00,211.86,212.21,211.24,211.43,14689.0,210.1964,210.5437,209.5813,209.7698,14689.0
2025-06-02 09:40:00,211.58,212.83,211.34,212.83,14773.0,209.9186,211.1588,209.6805,211.1588,14773.0
2025-06-02 09:45:00,212.59,213.23,212.52,213.0,12159.0,210.9207,211.5557,210.8513,211.3275,12159.0
2025-06-02 09:50:00,212.93,213.02,212.15,212.25,6345.0,211.258,211.3473,210.4842,210.5834,6345.0
2025-06-02 09:55:00,212.25,212.25,211.45,211.64,6180.0,210.5834,210.5834,209.7897,209.9782,6180.0
2025-06-02 10:00:00,211.64,211.64,210.9,210.9,19611.0,209.9782,209.9782,209.244,209.244,19611.0
2025-06-02 10:05:00,211.03,211.76,211.03,211.55,14821.0,209.373,210.0972,209.373,209.8889,14821.0
2025-06-02 10:10:00,211.59,212.29,211.55,212.29,10944.0,209.9286,210.6231,209.8889,210.6231,10944.0
2025-06-02 10:15:00,212.22,212.8,212.09,212.3,12309.0,210.5536,211.1291,210.4246,210.633,12309.0
2025-06-02 10:20:00,212.19,212.28,211.81,211.84,8110.0,210.5238,210.6131,210.1468,210.1766,8110.0
2025-06-02 10:25:00,211.91,212.64,211.81,212.61,16023.0,210.246,210.9703,210.1468,210.9405,16023.0
2025-06-02 10:30:00,212.66,213.13,212.63,213.13,5945.0,210.9902,211.4565,210.9604,211.4565,5945.0
2025-06-02 10:35:00,213.12,213.23,212.94,213.13,31712.0,211.4465,211.5557,211.268,211.4565,31712.0
2025-06-02 10:40:00,213.13,213.52,213.12,213.48,7170.0,211.4565,211.8434,211.4465,211.8037,7170.0
2025-06-02 10:45:00,213.58,213.67,213.42,213.6,4197.0,211.9029,211.9922,211.7442,211.9228,4197.0
2025-06-02 10:50:00,213.6,213.87,213.47,213.87,14872.0,211.9228,212.1907,211.7938,212.1907,14872.0
2025-06-02 10:55:00,213.81,213.93,213.62,213.65,10547.0,212.1311,212.2502,211.9426,211.9724,10547.0
2025-06-02 11:00:00,213.62,213.65,213.15,213.15,7981.0,211.9426,211.9724,211.4763,211.4763,7981.0
2025-06-02 11:05:00,213.3,213.52,213.18,213.43,10034.0,211.6251,211.8434,211.5061,211.7541,10034.0
2025-06-02 11:10:00,213.58,213.71,213.54,213.58,6671.0,211.9029,212.0319,211.8632,211.9029,6671.0
2025-06-02 11:15:00,213.58,213.61,213.4,213.4,3628.0,211.9029,211.9327,211.7243,211.7243,3628.0
2025-06-02 11:20:00,213.5,213.53,213.24,213.33,14371.0,211.8236,211.8533,211.5656,211.6549,14371.0
2025-06-02 11:25:00,213.25,213.25,213.13,213.19,3181.0,211.5755,211.5755,211.4565,211.516,3181.0
2025-06-02 11:30:00,213.12,213.36,212.85,212.91,9994.0,211.4465,211.6847,211.1787,211.2382,9994.0
2025-06-02 11:35:00,212.91,213.14,212.81,212.99,6788.0,211.2382,211.4664,211.139,211.3176,6788.0
2025-06-02 11:40:00,212.94,213.05,212.74,212.88,6708.0,211.268,211.3771,211.0695,211.2084,6708.0
2025-06-02 11:45:00,212.98,213.22,212.87,213.17,5451.0,211.3076,211.5458,211.1985,211.4961,5451.0
2025-06-02 11:50:00,213.17,213.23,213.03,213.21,4530.0,211.4961,211.5557,211.3572,211.5358,4530.0
2025-06-02 11:55:00,213.16,213.28,213.15,213.28,4930.0,211.4862,211.6053,211.4763,211.6053,4930.0
2025-06-02 12:00:00,213.2,213.49,213.12,213.15,10339.0,211.5259,211.8136,211.4465,211.4763,10339.0
2025-06-02 12:05:00,213.2,213.5,213.18,213.5,3551.0,211.5259,211.8236,211.5061,211.8236,3551.0
2025-06-02 12:10:00,213.44,213.44,212.92,212.96,5947.0,211.764,211.764,211.2481,211.2878,5947.0
2025-06-02 12:15:00,212.95,213.04,212.68,212.89,3792.0,211.2779,211.3672,211.01,211.2183,3792.0
2025-06-02 12:20:00,212.86,212.86,212.52,212.53,6591.0,211.1886,211.1886,210.8513,210.8612,6591.0
2025-06-02 12:25:00,212.63,212.7,212.38,212.46,8697.0,210.9604,211.0298,210.7124,210.7917,8697.0
2025-06-02 12:30:00,212.46,212.46,212.13,212.13,11674.0,210.7917,210.7917,210.4643,210.4643,11674.0
2025-06-02 12:35:00,212.13,212.23,212.11,212.16,4001.0,210.4643,210.5635,210.4445,210.4941,4001.0
2025-06-02 12:40:00,212.19,212.41,212.14,212.34,12702.0,210.5238,210.7421,210.4742,210.6727,12702.0
2025-06-02 12:45:00,212.3,212.47,212.29,212.39,6915.0,210.633,210.8016,210.6231,210.7223,6915.0
2025-06-02 12:50:00,212.4,212.8,212.4,212.78,8020.0,210.7322,211.1291,210.7322,211.1092,8020.0
2025-06-02 12:55:00,212.76,212.76,212.49,212.59,5056.0,211.0894,211.0894,210.8215,210.9207,5056.0
2025-06-02 13:00:00,212.59,212.65,212.19,212.24,8931.0,210.9207,210.9802,210.5238,210.5735,8931.0
2025-06-02 13:05:00,212.24,212.5,212.19,212.46,8800.0,210.5735,210.8314,210.5238,210.7917,8800.0
2025-06-02 13:10:00,212.54,212.55,212.36,212.4,6558.0,210.8711,210.881,210.6925,210.7322,6558.0
2025-06-02 13:15:00,212.33,212.35,212.1,212.1,2729.0,210.6627,210.6826,210.4345,210.4345,2729.0
2025-06-02 13:20:00,212.09,212.09,211.79,211.92,17295.0,210.4246,210.4246,210.127,210.256,17295.0
2025-06-02 13:25:00,211.93,211.94,211.79,211.88,8023.0,210.2659,210.2758,210.127,210.2163,8023.0
2025-06-02 13:30:00,211.88,212.21,211.78,212.21,12659.0,210.2163,210.5437,210.1171,210.5437,12659.0
2025-06-02 13:35:00,212.21,212.45,212.07,212.45,19383.0,210.5437,210.7818,210.4048,210.7818,19383.0
2025-06-02 13:40:00,212.45,213.19,212.38,213.14,49251.0,210.7818,211.516,210.7124,211.4664,49251.0
2025-06-02 13:45:00,213.16,213.38,213.12,213.29,57625.0,211.4862,211.7045,211.4465,211.6152,57625.0
2025-06-02 13:50:00,213.25,213.44,213.05,213.1,15237.0,211.5755,211.764,211.3771,211.4267,15237.0
2025-06-02 13:55:00,213.04,213.08,212.77,212.81,8094.0,211.3672,211.4069,211.0993,211.139,8094.0
2025-06-02 14:00:00,212.8,213.19,212.8,213.15,8346.0,211.1291,211.516,211.1291,211.4763,8346.0
2025-06-02 14:05:00,213.09,213.22,212.96,213.01,46929.0,211.4168,211.5458,211.2878,211.3374,46929.0
2025-06-02 14:10:00,212.97,212.99,212.8,212.87,6932.0,211.2977,211.3176,211.1291,211.1985,6932.0
2025-06-02 14:15:00,212.87,213.04,212.69,213.04,16623.0,211.1985,211.3672,211.0199,211.3672,16623.0
2025-06-02 14:20:00,212.94,213.51,212.93,213.41,42762.0,211.268,211.8335,211.258,211.7343,42762.0
2025-06-02 14:25:00,213.35,213.57,213.11,213.56,15150.0,211.6747,211.893,211.4366,211.8831,15150.0
2025-06-02 14:30:00,213.51,213.57,213.36,213.45,8659.0,211.8335,211.893,211.6847,211.7739,8659.0
2025-06-02 14:35:00,213.38,213.8,213.37,213.61,20992.0,211.7045,212.1212,211.6946,211.9327,20992.0
2025-06-02 14:40:00,213.6,213.99,213.34,213.99,128963.0,211.9228,212.3097,211.6648,212.3097,128963.0
2025-06-02 14:45:00,213.85,213.99,213.76,213.84,25010.0,212.1708,212.3097,212.0815,212.1609,25010.0
2025-06-02 14:50:00,213.86,214.0,213.52,213.61,21738.0,212.1807,212.3196,211.8434,211.9327,21738.0
2025-06-02 14:55:00,213.54,213.69,213.38,213.47,10058.0,211.8632,212.0121,211.7045,211.7938,10058.0
2025-06-02 15:00:00,213.47,213.58,213.43,213.44,5444.0,211.7938,211.9029,211.7541,211.764,5444.0
2025-06-02 15:05:00,213.51,213.52,213.18,213.34,12220.0,211.8335,211.8434,211.5061,211.6648,12220.0
2025-06-02 15:10:00,213.34,213.39,213.27,213.31,6106.0,211.6648,211.7144,211.5954,211.635,6106.0
2025-06-02 15:15:00,213.35,213.48,213.31,213.4,9632.0,211.6747,211.8037,211.635,211.7243,9632.0
2025-06-02 15:20:00,213.4,213.95,213.4,213.95,10034.0,211.7243,212.27,211.7243,212.27,10034.0
2025-06-02 15:25:00,213.95,214.08,213.88,213.98,15992.0,212.27,212.399,212.2006,212.2998,15992.0
2025-06-02 15:30:00,214.08,214.11,213.92,214.09,11956.0,212.399,212.4288,212.2403,212.4089,11956.0
2025-06-02 15:35:00,214.09,214.27,213.99,213.99,18659.0,212.4089,212.5875,212.3097,212.3097,18659.0
2025-06-02 15:40:00,214.12,214.12,213.95,214.04,14511.0,212.4387,212.4387,212.27,212.3593,14511.0
2025-06-02 15:45:00,214.08,214.09,213.63,213.63,9299.0,212.399,212.4089,211.9525,211.9525,9299.0
2025-06-02 15:50:00,213.61,214.23,213.59,214.23,23768.0,211.9327,212.5478,211.9128,212.5478,23768.0
2025-06-02 15:55:00,214.29,214.44,214.07,214.12,80880.0,212.6074,212.7562,212.3891,212.4387,80880.0
2025-06-03 09:30:00,213.15,214.34,213.11,213.77,25566.0,211.4763,212.657,211.4366,212.0914,25566.0
2025-06-03 09:35:00,213.8,214.17,213.4,213.77,36190.0,212.1212,212.4883,211.7243,212.0914,36190.0
2025-06-03 09:40:00,213.59,213.92,213.45,213.57,12501.0,211.9128,212.2403,211.7739,211.893,12501.0
2025-06-03 09:45:00,213.57,213.59,212.98,213.41,33348.0,211.893,211.9128,211.3076,211.7343,33348.0
2025-06-03 09:50:00,213.43,213.75,212.6,212.6,15832.0,211.7541,212.0716,210.9306,210.9306,15832.0
2025-06-03 09:55:00,212.58,213.6,212.58,213.55,7121.0,210.9108,211.9228,210.9108,211.8732,7121.0
2025-06-03 10:00:00,213.33,214.38,213.3,214.26,12826.0,211.6549,212.6966,211.6251,212.5776,12826.0
2025-06-03 10:05:00,214.26,214.26,213.35,213.36,10965.0,212.5776,212.5776,211.6747,211.6847,10965.0
2025-06-03 10:10:00,213.56,213.66,213.22,213.23,8911.0,211.8831,211.9823,211.5458,211.5557,8911.0
2025-06-03 10:15:00,213.35,213.53,212.91,212.99,5575.0,211.6747,211.8533,211.2382,211.3176,5575.0
2025-06-03 10:20:00,212.95,213.15,212.87,212.97,8369.0,211.2779,211.4763,211.1985,211.2977,8369.0
2025-06-03 10:25:00,212.97,212.97,212.43,212.61,23992.0,211.2977,211.2977,210.762,210.9405,23992.0
2025-06-03 10:30:00,212.67,213.01,212.62,212.98,18233.0,211.0001,211.3374,210.9505,211.3076,18233.0
2025-06-03 10:35:00,212.92,213.46,212.81,212.81,7429.0,211.2481,211.7839,211.139,211.139,7429.0
2025-06-03 10:40:00,212.81,213.05,212.62,213.0,14902.0,211.139,211.3771,210.9505,211.3275,14902.0
2025-06-03 10:45:00,213.01,213.14,212.54,212.58,10479.0,211.3374,211.4664,210.8711,210.9108,10479.0
2025-06-03 10:50:00,212.59,212.91,212.31,212.78,14346.0,210.9207,211.2382,210.6429,211.1092,14346.0
2025-06-03 10:55:00,212.82,212.94,212.61,212.71,7875.0,211.1489,211.268,210.9405,211.0398,7875.0
2025-06-03 11:00:00,212.71,212.83,212.15,212.34,17447.0,211.0398,211.1588,210.4842,210.6727,17447.0
2025-06-03 11:05:00,212.33,212.52,212.0,212.08,10942.0,210.6627,210.8513,210.3353,210.4147,10942.0
2025-06-03 11:10:00,212.17,212.17,211.8,211.93,10354.0,210.504,210.504,210.1369,210.2659,10354.0
2025-06-03 11:15:00,211.93,212.05,211.73,212.03,10039.0,210.2659,210.3849,210.0675,210.3651,10039.0
2025-06-03 11:20:00,211.89,212.31,211.77,212.31,4265.0,210.2262,210.6429,210.1071,210.6429,4265.0
2025-06-03 11:25:00,212.33,212.69,212.33,212.58,12525.0,210.6627,211.0199,210.6627,210.9108,12525.0
2025-06-03 11:30:00,212.72,212.86,212.48,212.59,14291.0,211.0497,211.1886,210.8116,210.9207,14291.0
2025-06-03 11:35:00,212.59,212.59,212.33,212.52,10726.0,210.9207,210.9207,210.6627,210.8513,10726.0
2025-06-03 11:40:00,212.59,212.65,212.44,212.5,2911.0,210.9207,210.9802,210.7719,210.8314,2911.0
2025-06-03 11:45:00,212.53,212.82,212.46,212.68,14233.0,210.8612,211.1489,210.7917,211.01,14233.0
2025-06-03 11:50:00,212.82,213.0,212.69,212.69,3532.0,211.1489,211.3275,211.0199,211.0199,3532.0
2025-06-03 11:55:00,212.71,212.74,212.43,212.74,12144.0,211.0398,211.0695,210.762,211.0695,12144.0
2025-06-03 12:00:00,212.65,213.03,212.51,212.97,11049.0,210.9802,211.3572,210.8413,211.2977,11049.0
2025-06-03 12:05:00,212.92,213.06,212.8,212.93,3480.0,211.2481,211.387,211.1291,211.258,3480.0
2025-06-03 12:10:00,212.94,213.13,212.89,213.13,3789.0,211.268,211.4565,211.2183,211.4565,3789.0
2025-06-03 12:15:00,213.08,213.37,212.9,212.91,10445.0,211.4069,211.6946,211.2283,211.2382,10445.0
2025-06-03 12:20:00,213.02,213.02,212.58,212.72,10653.0,211.3473,211.3473,210.9108,211.0497,10653.0
2025-06-03 12:25:00,212.73,212.73,212.52,212.52,2531.0,211.0596,211.0596,210.8513,210.8513,2531.0
2025-06-03 12:30:00,212.58,212.58,212.34,212.4,2935.0,210.9108,210.9108,210.6727,210.7322,2935.0
2025-06-03 12:35:00,212.51,212.52,212.25,212.34,5337.0,210.8413,210.8513,210.5834,210.6727,5337.0
2025-06-03 12:40:00,212.46,212.62,212.43,212.52,8501.0,210.7917,210.9505,210.762,210.8513,8501.0
2025-06-03 12:45:00,212.52,212.69,212.43,212.48,5481.0,210.8513,211.0199,210.762,210.8116,5481.0
2025-06-03 12:50:00,212.48,212.61,212.39,212.53,4258.0,210.8116,210.9405,210.7223,210.8612,4258.0
2025-06-03 12:55:00,212.59,212.67,212.35,212.45,3009.0,210.9207,211.0001,210.6826,210.7818,3009.0
2025-06-03 13:00:00,212.45,212.67,212.32,212.67,4759.0,210.7818,211.0001,210.6528,211.0001,4759.0
2025-06-03 13:05:00,212.7,212.93,212.68,212.81,2666.0,211.0298,211.258,211.01,211.139,2666.0
2025-06-03 13:10:00,212.7,213.05,212.7,212.95,4312.0,211.0298,211.3771,211.0298,211.2779,4312.0
2025-06-03 13:15:00,212.88,213.08,212.88,213.02,8250.0,211.2084,211.4069,211.2084,211.3473,8250.0
2025-06-03 13:20:00,213.01,213.16,212.98,213.03,6375.0,211.3374,211.4862,211.3076,211.3572,6375.0
2025-06-03 13:25:00,213.01,213.22,213.01,213.1,4433.0,211.3374,211.5458,211.3374,211.4267,4433.0
2025-06-03 13:30:00,213.17,213.19,212.81,213.08,20264.0,211.4961,211.516,211.139,211.4069,20264.0
2025-06-03 13:35:00,213.08,213.24,212.97,213.14,1269.0,211.4069,211.5656,211.2977,211.4664,1269.0
2025-06-03 13:40:00,213.2,213.25,213.03,213.13,2146.0,211.5259,211.5755,211.3572,211.4565,2146.0
2025-06-03 13:45:00,213.15,213.15,212.89,212.98,2406.0,211.4763,211.4763,211.2183,211.3076,2406.0
2025-06-03 13:50:00,212.99,213.09,212.92,213.02,3555.0,211.3176,211.4168,211.2481,211.3473,3555.0
2025-06-03 13:55:00,212.93,213.13,212.84,213.05,7651.0,211.258,211.4565,211.1687,211.3771,7651.0
2025-06-03 14:00:00,213.09,213.35,212.94,213.33,5338.0,211.4168,211.6747,211.268,211.6549,5338.0
2025-06-03 14:05:00,213.33,213.35,213.13,213.23,5608.0,211.6549,211.6747,211.4565,211.5557,5608.0
2025-06-03 14:10:00,213.33,213.37,212.99,213.11,4638.0,211.6549,211.6946,211.3176,211.4366,4638.0
2025-06-03 14:15:00,213.07,213.33,213.07,213.33,1132.0,211.3969,211.6549,211.3969,211.6549,1132.0
2025-06-03 14:20:00,213.45,213.5,213.2,213.25,15710.0,211.7739,211.8236,211.5259,211.5755,15710.0
2025-06-03 14:25:00,213.21,213.43,213.19,213.34,4986.0,211.5358,211.7541,211.516,211.6648,4986.0
2025-06-03 14:30:00,213.31,213.33,213.03,213.12,7111.0,211.635,211.6549,211.3572,211.4465,7111.0
2025-06-03 14:35:00,213.15,213.28,213.06,213.22,4809.0,211.4763,211.6053,211.387,211.5458,4809.0
2025-06-03 14:40:00,213.22,213.45,213.22,213.34,6519.0,211.5458,211.7739,211.5458,211.6648,6519.0
2025-06-03 14:45:00,213.34,213.48,213.27,213.33,8102.0,211.6648,211.8037,211.5954,211.6549,8102.0
2025-06-03 14:50:00,213.38,213.54,213.27,213.36,8803.0,211.7045,211.8632,211.5954,211.6847,8803.0
2025-06-03 14:55:00,213.38,213.4,213.09,213.29,8292.0,211.7045,211.7243,211.4168,211.6152,8292.0
2025-06-03 15:00:00,213.35,213.57,213.28,213.53,4020.0,211.6747,211.893,211.6053,211.8533,4020.0
2025-06-03 15:05:00,213.46,213.63,213.4,213.6,5519.0,211.7839,211.9525,211.7243,211.9228,5519.0
2025-06-03 15:10:00,213.58,213.84,213.5,213.77,4103.0,211.9029,212.1609,211.8236,212.0914,4103.0
2025-06-03 15:15:00,213.7,213.83,213.58,213.71,7819.0,212.022,212.151,211.9029,212.0319,7819.0
2025-06-03 15:20:00,213.7,213.73,213.43,213.47,11722.0,212.022,212.0518,211.7541,211.7938,11722.0
2025-06-03 15:25:00,213.52,213.62,213.41,213.56,4245.0,211.8434,211.9426,211.7343,211.8831,4245.0
2025-06-03 15:30:00,213.62,213.83,213.59,213.69,5841.0,211.9426,212.151,211.9128,212.0121,5841.0
2025-06-03 15:35:00,213.68,213.9,213.68,213.84,4801.0,212.0021,212.2204,212.0021,212.1609,4801.0
2025-06-03 15:40:00,213.81,213.81,213.58,213.77,14164.0,212.1311,212.1311,211.9029,212.0914,14164.0
2025-06-03 15:45:00,213.74,213.77,213.49,213.5,18712.0,212.0617,212.0914,211.8136,211.8236,18712.0
2025-06-03 15:50:00,213.48,213.93,213.47,213.65,25617.0,211.8037,212.2502,211.7938,211.9724,25617.0
2025-06-03 15:55:00,213.64,213.84,213.42,213.43,200129.0,211.9625,212.1609,211.7442,211.7541,200129.0
2025-06-04 09:30:00,213.25,213.49,212.77,212.77,41558.0,211.5755,211.8136,211.0993,211.0993,41558.0
2025-06-04 09:35:00,212.92,213.07,212.19,212.51,16137.0,211.2481,211.3969,210.5238,210.8413,16137.0
2025-06-04 09:40:00,212.43,213.11,212.41,212.92,12183.0,210.762,211.4366,210.7421,211.2481,12183.0
2025-06-04 09:45:00,212.91,213.32,212.65,213.28,8625.0,211.2382,211.645,210.9802,211.6053,8625.0
2025-06-04 09:50:00,213.29,213.73,213.28,213.64,11710.0,211.6152,212.0518,211.6053,211.9625,11710.0
2025-06-04 09:55:00,213.72,213.74,213.41,213.41,4200.0,212.0418,212.0617,211.7343,211.7343,4200.0
2025-06-04 10:00:00,213.35,214.28,213.35,214.17,19211.0,211.6747,212.5974,211.6747,212.4883,19211.0
2025-06-04 10:05:00,214.15,214.65,214.15,214.49,23591.0,212.4685,212.9645,212.4685,212.8058,23591.0
2025-06-04 10:10:00,214.39,214.39,213.75,214.18,7347.0,212.7066,212.7066,212.0716,212.4982,7347.0
2025-06-04 10:15:00,214.21,215.0,214.14,214.45,5646.0,212.528,213.3118,212.4585,212.7661,5646.0
2025-06-04 10:20:00,214.43,214.88,214.36,214.83,4997.0,212.7463,213.1927,212.6768,213.1431,4997.0
2025-06-04 10:25:00,214.75,214.81,214.62,214.81,5766.0,213.0637,213.1233,212.9348,213.1233,5766.0
2025-06-04 10:30:00,214.71,214.97,214.34,214.34,6840.0,213.0241,213.282,212.657,212.657,6840.0
2025-06-04 10:35:00,214.43,214.69,214.42,214.68,3407.0,212.7463,213.0042,212.7363,212.9943,3407.0
2025-06-04 10:40:00,214.7,214.82,214.4,214.53,4593.0,213.0141,213.1332,212.7165,212.8455,4593.0
2025-06-04 10:45:00,214.61,215.06,214.61,215.03,2492.0,212.9248,213.3713,212.9248,213.3415,2492.0
2025-06-04 10:50:00,215.0,215.16,214.66,215.09,10350.0,213.3118,213.4705,212.9744,213.4011,10350.0
2025-06-04 10:55:00,215.09,215.1,214.41,214.51,8237.0,213.4011,213.411,212.7264,212.8256,8237.0
2025-06-04 11:00:00,214.62,215.0,214.62,214.82,4321.0,212.9348,213.3118,212.9348,213.1332,4321.0
2025-06-04 11:05:00,214.81,214.95,214.81,214.94,1098.0,213.1233,213.2622,213.1233,213.2522,1098.0
2025-06-04 11:10:00,214.99,215.37,214.99,215.37,1301.0,213.3019,213.6789,213.3019,213.6789,1301.0
2025-06-04 11:15:00,215.33,215.63,215.18,215.28,15961.0,213.6392,213.9368,213.4904,213.5896,15961.0
2025-06-04 11:20:00,215.42,215.51,215.36,215.47,9681.0,213.7285,213.8178,213.669,213.7781,9681.0
2025-06-04 11:25:00,215.47,215.53,215.17,215.34,3237.0,213.7781,213.8376,213.4804,213.6491,3237.0
2025-06-04 11:30:00,215.4,215.52,215.3,215.52,3213.0,213.7086,213.8277,213.6094,213.8277,3213.0
2025-06-04 11:35:00,215.48,215.48,215.24,215.39,3151.0,213.788,213.788,213.5499,213.6987,3151.0
2025-06-04 11:40:00,215.36,215.56,215.19,215.37,9013.0,213.669,213.8674,213.5003,213.6789,9013.0
2025-06-04 11:45:00,215.42,215.64,215.36,215.56,1923.0,213.7285,213.9468,213.669,213.8674,1923.0
2025-06-04 11:50:00,215.55,215.67,215.45,215.45,4207.0,213.8575,213.9765,213.7582,213.7582,4207.0
2025-06-04 11:55:00,215.58,215.64,215.52,215.59,6976.0,213.8872,213.9468,213.8277,213.8971,6976.0
2025-06-04 12:00:00,215.59,215.61,215.36,215.36,6324.0,213.8971,213.917,213.669,213.669,6324.0
2025-06-04 12:05:00,215.42,215.58,215.4,215.54,1237.0,213.7285,213.8872,213.7086,213.8475,1237.0
2025-06-04 12:10:00,215.55,215.55,215.37,215.5,6220.0,213.8575,213.8575,213.6789,213.8079,6220.0
2025-06-04 12:15:00,215.6,215.63,215.36,215.57,9560.0,213.9071,213.9368,213.669,213.8773,9560.0
2025-06-04 12:20:00,215.55,215.65,215.51,215.65,1076.0,213.8575,213.9567,213.8178,213.9567,1076.0
2025-06-04 12:25:00,215.65,215.68,215.55,215.61,2861.0,213.9567,213.9864,213.8575,213.917,2861.0
2025-06-04 12:30:00,215.61,215.7,215.6,215.7,2118.0,213.917,214.0063,213.9071,214.0063,2118.0
2025-06-04 12:35:00,215.75,215.75,215.47,215.47,3216.0,214.0559,214.0559,213.7781,213.7781,3216.0
2025-06-04 12:40:00,215.54,215.68,215.54,215.63,4101.0,213.8475,213.9864,213.8475,213.9368,4101.0
2025-06-04 12:45:00,215.72,215.98,215.72,215.93,1428.0,214.0261,214.2841,214.0261,214.2345,1428.0
2025-06-04 12:50:00,215.93,215.93,215.59,215.68,7362.0,214.2345,214.2345,213.8971,213.9864,7362.0
2025-06-04 12:55:00,215.68,215.74,215.63,215.74,1824.0,213.9864,214.046,213.9368,214.046,1824.0
2025-06-04 13:00:00,215.81,216.12,215.7,215.94,6136.0,214.1154,214.423,214.0063,214.2444,6136.0
2025-06-04 13:05:00,215.87,215.87,215.78,215.86,622.0,214.1749,214.1749,214.0857,214.165,622.0
2025-06-04 13:10:00,215.83,216.02,215.77,215.77,6689.0,214.1353,214.3238,214.0757,214.0757,6689.0
2025-06-04 13:15:00,215.75,215.83,215.72,215.77,5646.0,214.0559,214.1353,214.0261,214.0757,5646.0
2025-06-04 13:20:00,215.78,215.83,215.72,215.78,2458.0,214.0857,214.1353,214.0261,214.0857,2458.0
2025-06-04 13:25:00,215.77,215.79,215.76,215.76,1279.0,214.0757,214.0956,214.0658,214.0658,1279.0
2025-06-04 13:30:00,215.82,215.89,215.74,215.89,3333.0,214.1253,214.1948,214.046,214.1948,3333.0
2025-06-04 13:35:00,215.9,216.09,215.71,215.79,6346.0,214.2047,214.3932,214.0162,214.0956,6346.0
2025-06-04 13:40:00,215.72,215.98,215.68,215.95,10334.0,214.0261,214.2841,213.9864,214.2543,10334.0
2025-06-04 13:45:00,215.98,216.03,215.85,215.96,18528.0,214.2841,214.3337,214.1551,214.2642,18528.0
2025-06-04 13:50:00,215.91,216.03,215.91,216.03,10861.0,214.2146,214.3337,214.2146,214.3337,10861.0
2025-06-04 13:55:00,215.95,216.18,215.95,216.15,6196.0,214.2543,214.4825,214.2543,214.4527,6196.0
2025-06-04 14:00:00,216.16,216.44,216.15,216.37,16116.0,214.4627,214.7405,214.4527,214.671,16116.0
2025-06-04 14:05:00,216.37,216.47,216.17,216.25,13066.0,214.671,214.7702,214.4726,214.552,13066.0
2025-06-04 14:10:00,216.25,216.26,216.07,216.09,3754.0,214.552,214.5619,214.3734,214.3932,3754.0
2025-06-04 14:15:00,216.12,216.35,216.04,216.06,5578.0,214.423,214.6512,214.3436,214.3635,5578.0
2025-06-04 14:20:00,216.12,216.29,216.12,216.29,5877.0,214.423,214.5916,214.423,214.5916,5877.0
2025-06-04 14:25:00,216.24,216.27,215.94,215.94,3045.0,214.542,214.5718,214.2444,214.2444,3045.0
2025-06-04 14:30:00,215.98,216.02,215.79,215.8,3448.0,214.2841,214.3238,214.0956,214.1055,3448.0
2025-06-04 14:35:00,215.79,215.86,215.66,215.67,2799.0,214.0956,214.165,213.9666,213.9765,2799.0
2025-06-04 14:40:00,215.66,215.77,215.64,215.68,1911.0,213.9666,214.0757,213.9468,213.9864,1911.0
2025-06-04 14:45:00,215.73,215.79,215.66,215.76,9904.0,214.036,214.0956,213.9666,214.0658,9904.0
2025-06-04 14:50:00,215.67,215.67,215.36,215.38,12853.0,213.9765,213.9765,213.669,213.6888,12853.0
2025-06-04 14:55:00,215.35,215.4,215.24,215.37,8220.0,213.659,213.7086,213.5499,213.6789,8220.0
2025-06-04 15:00:00,215.35,215.35,214.97,215.19,8888.0,213.659,213.659,213.282,213.5003,8888.0
2025-06-04 15:05:00,215.21,215.31,215.14,215.18,4400.0,213.5201,213.6193,213.4507,213.4904,4400.0
2025-06-04 15:10:00,215.17,215.31,215.12,215.21,5183.0,213.4804,213.6193,213.4308,213.5201,5183.0
2025-06-04 15:15:00,215.18,215.23,215.05,215.19,8182.0,213.4904,213.54,213.3614,213.5003,8182.0
2025-06-04 15:20:00,215.15,215.24,215.02,215.24,8189.0,213.4606,213.5499,213.3316,213.5499,8189.0
2025-06-04 15:25:00,215.19,215.53,215.08,215.49,11685.0,213.5003,213.8376,213.3912,213.7979,11685.0
2025-06-04 15:30:00,215.54,215.62,215.41,215.41,8929.0,213.8475,213.9269,213.7186,213.7186,8929.0
2025-06-04 15:35:00,215.35,215.49,215.31,215.38,9430.0,213.659,213.7979,213.6193,213.6888,9430.0
2025-06-04 15:40:00,215.36,215.36,215.07,215.08,13841.0,213.669,213.669,213.3812,213.3912,13841.0
2025-06-04 15:45:00,215.02,215.15,214.81,214.81,11978.0,213.3316,213.4606,213.1233,213.1233,11978.0
2025-06-04 15:50:00,214.81,214.93,214.59,214.59,24783.0,213.1233,213.2423,212.905,212.905,24783.0
2025-06-04 15:55:00,214.55,214.76,214.36,214.38,80576.0,212.8653,213.0737,212.6768,212.6966,80576.0
2025-06-05 09:30:00,215.13,216.41,214.07,214.7,19842.0,213.4408,214.7107,212.3891,213.0141,19842.0
2025-06-05 09:35:00,214.09,214.8,214.09,214.64,2568.0,212.4089,213.1133,212.4089,212.9546,2568.0
2025-06-05 09:40:00,214.65,215.39,214.43,214.83,10828.0,212.9645,213.6987,212.7463,213.1431,10828.0
2025-06-05 09:45:00,214.82,215.22,214.71,215.15,4032.0,213.1332,213.5301,213.0241,213.4606,4032.0
2025-06-05 09:50:00,215.17,215.38,214.79,215.03,20969.0,213.4804,213.6888,213.1034,213.3415,20969.0
2025-06-05 09:55:00,215.2,215.75,215.2,215.25,16886.0,213.5102,214.0559,213.5102,213.5598,16886.0
2025-06-05 10:00:00,215.33,215.33,214.34,214.52,7995.0,213.6392,213.6392,212.657,212.8355,7995.0
2025-06-05 10:05:00,214.61,215.11,214.36,215.11,5770.0,212.9248,213.4209,212.6768,213.4209,5770.0
2025-06-05 10:10:00,214.92,215.47,214.79,215.47,9955.0,213.2324,213.7781,213.1034,213.7781,9955.0
2025-06-05 10:15:00,215.41,215.7,215.25,215.68,14615.0,213.7186,214.0063,213.5598,213.9864,14615.0
2025-06-05 10:20:00,215.63,215.79,215.55,215.79,21834.0,213.9368,214.0956,213.8575,214.0956,21834.0
2025-06-05 10:25:00,215.68,215.98,215.31,215.98,11616.0,213.9864,214.2841,213.6193,214.2841,11616.0
2025-06-05 10:30:00,216.0,216.32,215.86,216.3,8940.0,214.3039,214.6214,214.165,214.6016,8940.0
2025-06-05 10:35:00,216.3,216.35,215.78,216.01,52528.0,214.6016,214.6512,214.0857,214.3138,52528.0
2025-06-05 10:40:00,216.06,216.14,215.61,215.76,12435.0,214.3635,214.4428,213.917,214.0658,12435.0
2025-06-05 10:45:00,215.7,215.96,215.64,215.96,20643.0,214.0063,214.2642,213.9468,214.2642,20643.0
2025-06-05 10:50:00,215.93,216.27,215.93,216.27,6006.0,214.2345,214.5718,214.2345,214.5718,6006.0
2025-06-05 10:55:00,216.3,216.73,216.3,216.58,17185.0,214.6016,215.0282,214.6016,214.8794,17185.0
2025-06-05 11:00:00,216.56,216.73,216.48,216.73,31481.0,214.8595,215.0282,214.7802,215.0282,31481.0
2025-06-05 11:05:00,216.72,216.73,216.06,216.19,33238.0,215.0183,215.0282,214.3635,214.4924,33238.0
2025-06-05 11:10:00,216.21,216.3,215.55,215.65,18414.0,214.5123,214.6016,213.8575,213.9567,18414.0
2025-06-05 11:15:00,215.69,215.75,215.04,215.71,11849.0,213.9964,214.0559,213.3515,214.0162,11849.0
2025-06-05 11:20:00,215.73,215.83,215.49,215.59,13784.0,214.036,214.1353,213.7979,213.8971,13784.0
2025-06-05 11:25:00,215.59,215.6,214.96,215.01,10513.0,213.8971,213.9071,213.2721,213.3217,10513.0
2025-06-05 11:30:00,215.09,215.09,214.82,215.0,9135.0,213.4011,213.4011,213.1332,213.3118,9135.0
2025-06-05 11:35:00,215.01,215.21,214.9,215.01,8092.0,213.3217,213.5201,213.2126,213.3217,8092.0
2025-06-05 11:40:00,215.01,215.23,214.85,215.18,8046.0,213.3217,213.54,213.163,213.4904,8046.0
2025-06-05 11:45:00,215.3,215.3,215.09,215.18,7167.0,213.6094,213.6094,213.4011,213.4904,7167.0
2025-06-05 11:50:00,215.15,215.43,215.07,215.43,32515.0,213.4606,213.7384,213.3812,213.7384,32515.0
2025-06-05 11:55:00,215.46,215.76,215.34,215.34,15095.0,213.7682,214.0658,213.6491,213.6491,15095.0
2025-06-05 12:00:00,215.35,215.48,215.24,215.48,14176.0,213.659,213.788,213.5499,213.788,14176.0
2025-06-05 12:05:00,215.42,215.7,215.41,215.7,14139.0,213.7285,214.0063,213.7186,214.0063,14139.0
2025-06-05 12:10:00,215.81,215.81,215.47,215.58,6043.0,214.1154,214.1154,213.7781,213.8872,6043.0
2025-06-05 12:15:00,215.55,215.71,215.39,215.69,6442.0,213.8575,214.0162,213.6987,213.9964,6442.0
2025-06-05 12:20:00,215.66,215.73,215.47,215.47,5811.0,213.9666,214.036,213.7781,213.7781,5811.0
2025-06-05 12:25:00,215.56,215.66,215.39,215.47,5511.0,213.8674,213.9666,213.6987,213.7781,5511.0
2025-06-05 12:30:00,215.45,215.6,215.41,215.52,10750.0,213.7582,213.9071,213.7186,213.8277,10750.0
2025-06-05 12:35:00,215.57,215.68,215.42,215.68,10332.0,213.8773,213.9864,213.7285,213.9864,10332.0
2025-06-05 12:40:00,215.59,215.82,215.53,215.73,2336.0,213.8971,214.1253,213.8376,214.036,2336.0
2025-06-05 12:45:00,215.78,215.79,215.35,215.69,12484.0,214.0857,214.0956,213.659,213.9964,12484.0
2025-06-05 12:50:00,215.68,215.81,215.53,215.56,6933.0,213.9864,214.1154,213.8376,213.8674,6933.0
2025-06-05 12:55:00,215.61,215.78,215.5,215.6,10654.0,213.917,214.0857,213.8079,213.9071,10654.0
2025-06-05 13:00:00,215.68,215.77,215.6,215.7,12856.0,213.9864,214.0757,213.9071,214.0063,12856.0
2025-06-05 13:05:00,215.68,215.72,215.52,215.65,16262.0,213.9864,214.0261,213.8277,213.9567,16262.0
2025-06-05 13:10:00,215.73,215.79,215.49,215.53,16939.0,214.036,214.0956,213.7979,213.8376,16939.0
2025-06-05 13:15:00,215.53,215.73,215.42,215.73,3491.0,213.8376,214.036,213.7285,214.036,3491.0
2025-06-05 13:20:00,215.73,215.77,215.6,215.74,14568.0,214.036,214.0757,213.9071,214.046,14568.0
2025-06-05 13:25:00,215.74,215.81,215.47,215.49,21189.0,214.046,214.1154,213.7781,213.7979,21189.0
2025-06-05 13:30:00,215.37,215.55,215.37,215.51,6940.0,213.6789,213.8575,213.6789,213.8178,6940.0
2025-06-05 13:35:00,215.52,215.6,215.41,215.55,26496.0,213.8277,213.9071,213.7186,213.8575,26496.0
2025-06-05 13:40:00,215.5,215.5,215.14,215.25,11876.0,213.8079,213.8079,213.4507,213.5598,11876.0
2025-06-05 13:45:00,215.23,215.68,215.18,215.65,21674.0,213.54,213.9864,213.4904,213.9567,21674.0
2025-06-05 13:50:00,215.65,215.81,215.55,215.79,10649.0,213.9567,214.1154,213.8575,214.0956,10649.0
2025-06-05 13:55:00,215.78,215.98,215.77,215.91,13795.0,214.0857,214.2841,214.0757,214.2146,13795.0
2025-06-05 14:00:00,215.94,215.95,215.66,215.66,11054.0,214.2444,214.2543,213.9666,213.9666,11054.0
2025-06-05 14:05:00,215.65,215.71,215.44,215.58,16789.0,213.9567,214.0162,213.7483,213.8872,16789.0
2025-06-05 14:10:00,215.58,215.7,215.36,215.48,36653.0,213.8872,214.0063,213.669,213.788,36653.0
2025-06-05 14:15:00,215.55,215.87,215.49,215.87,11512.0,213.8575,214.1749,213.7979,214.1749,11512.0
2025-06-05 14:20:00,215.86,215.94,215.73,215.94,7221.0,214.165,214.2444,214.036,214.2444,7221.0
2025-06-05 14:25:00,215.94,216.02,215.79,215.92,23532.0,214.2444,214.3238,214.0956,214.2246,23532.0
2025-06-05 14:30:00,215.91,216.12,215.88,216.06,11717.0,214.2146,214.423,214.1849,214.3635,11717.0
2025-06-05 14:35:00,216.06,216.45,216.04,216.44,8971.0,214.3635,214.7504,214.3436,214.7405,8971.0
2025-06-05 14:40:00,216.44,216.69,216.44,216.55,6123.0,214.7405,214.9885,214.7405,214.8496,6123.0
2025-06-05 14:45:00,216.6,216.8,216.55,216.75,8943.0,214.8992,215.0976,214.8496,215.048,8943.0
2025-06-05 14:50:00,216.7,216.97,216.66,216.97,14971.0,214.9984,215.2663,214.9587,215.2663,14971.0
2025-06-05 14:55:00,216.93,216.95,216.76,216.86,16134.0,215.2266,215.2465,215.058,215.1572,16134.0
2025-06-05 15:00:00,216.86,217.05,216.81,216.92,26162.0,215.1572,215.3457,215.1076,215.2167,26162.0
2025-06-05 15:05:00,216.94,217.19,216.86,217.07,18325.0,215.2365,215.4846,215.1572,215.3655,18325.0
2025-06-05 15:10:00,217.09,217.17,216.71,216.74,36467.0,215.3854,215.4647,215.0084,215.0381,36467.0
2025-06-05 15:15:00,216.74,216.74,216.0,216.11,25635.0,215.0381,215.0381,214.3039,214.4131,25635.0
2025-06-05 15:20:00,216.09,216.36,215.91,215.91,17009.0,214.3932,214.6611,214.2146,214.2146,17009.0
2025-06-05 15:25:00,215.9,215.91,215.47,215.73,13268.0,214.2047,214.2146,213.7781,214.036,13268.0
2025-06-05 15:30:00,215.73,215.89,215.51,215.84,19920.0,214.036,214.1948,213.8178,214.1452,19920.0
2025-06-05 15:35:00,215.84,216.3,215.8,216.18,16752.0,214.1452,214.6016,214.1055,214.4825,16752.0
2025-06-05 15:40:00,216.23,216.38,215.93,216.27,20941.0,214.5321,214.6809,214.2345,214.5718,20941.0
2025-06-05 15:45:00,216.34,216.99,216.34,216.65,40460.0,214.6413,215.2862,214.6413,214.9488,40460.0
2025-06-05 15:50:00,216.57,216.72,215.99,216.02,28878.0,214.8695,215.0183,214.294,214.3238,28878.0
2025-06-05 15:55:00,215.99,216.31,215.84,216.26,196179.0,214.294,214.6115,214.1452,214.5619,196179.0
2025-06-06 09:30:00,215.32,216.13,214.66,215.13,65006.0,213.6293,214.4329,212.9744,213.4408,65006.0
2025-06-06 09:35:00,214.89,215.37,214.11,214.96,20270.0,213.2026,213.6789,212.4288,213.2721,20270.0
2025-06-06 09:40:00,214.97,215.17,212.49,212.83,40474.0,213.282,213.4804,210.8215,211.1588,40474.0
2025-06-06 09:45:00,213.03,213.91,212.09,213.86,18559.0,211.3572,212.2303,210.4246,212.1807,18559.0
2025-06-06 09:50:00,213.86,213.91,213.31,213.76,7410.0,212.1807,212.2303,211.635,212.0815,7410.0
2025-06-06 09:55:00,213.71,214.36,213.71,214.32,14597.0,212.0319,212.6768,212.0319,212.6371,14597.0
2025-06-06 10:00:00,214.32,214.5,213.38,213.75,10133.0,212.6371,212.8157,211.7045,212.0716,10133.0
2025-06-06 10:05:00,213.8,214.37,213.64,214.09,13484.0,212.1212,212.6867,211.9625,212.4089,13484.0
2025-06-06 10:10:00,214.78,214.96,214.24,214.91,24658.0,213.0935,213.2721,212.5577,213.2225,24658.0
2025-06-06 10:15:00,214.89,214.99,214.57,214.95,6406.0,213.2026,213.3019,212.8852,213.2622,6406.0
2025-06-06 10:20:00,214.85,215.18,214.83,215.08,13932.0,213.163,213.4904,213.1431,213.3912,13932.0
2025-06-06 10:25:00,215.06,215.2,214.86,215.2,4221.0,213.3713,213.5102,213.1729,213.5102,4221.0
2025-06-06 10:30:00,215.16,215.23,214.67,214.67,4713.0,213.4705,213.54,212.9844,212.9844,4713.0
2025-06-06 10:35:00,214.69,215.09,214.69,214.7,6579.0,213.0042,213.4011,213.0042,213.0141,6579.0
2025-06-06 10:40:00,214.71,215.09,214.55,214.61,5881.0,213.0241,213.4011,212.8653,212.9248,5881.0
2025-06-06 10:45:00,214.7,214.7,214.25,214.25,3077.0,213.0141,213.0141,212.5677,212.5677,3077.0
2025-06-06 10:50:00,214.3,214.47,214.0,214.3,17115.0,212.6173,212.7859,212.3196,212.6173,17115.0
2025-06-06 10:55:00,214.29,214.38,213.96,214.06,15340.0,212.6074,212.6966,212.2799,212.3792,15340.0
2025-06-06 11:00:00,214.0,214.11,213.81,213.9,69556.0,212.3196,212.4288,212.1311,212.2204,69556.0
2025-06-06 11:05:00,213.89,214.11,213.75,214.03,6946.0,212.2105,212.4288,212.0716,212.3494,6946.0
2025-06-06 11:10:00,214.05,214.05,213.86,213.9,6446.0,212.3692,212.3692,212.1807,212.2204,6446.0
2025-06-06 11:15:00,213.81,213.87,213.0,213.07,12108.0,212.1311,212.1907,211.3275,211.3969,12108.0
2025-06-06 11:20:00,212.99,213.34,212.93,213.34,36753.0,211.3176,211.6648,211.258,211.6648,36753.0
2025-06-06 11:25:00,213.42,213.49,213.14,213.14,15806.0,211.7442,211.8136,211.4664,211.4664,15806.0
2025-06-06 11:30:00,213.13,213.55,213.0,213.55,11112.0,211.4565,211.8732,211.3275,211.8732,11112.0
2025-06-06 11:35:00,213.5,213.62,213.32,213.33,6633.0,211.8236,211.9426,211.645,211.6549,6633.0
2025-06-06 11:40:00,213.44,213.44,213.25,213.25,1432.0,211.764,211.764,211.5755,211.5755,1432.0
2025-06-06 11:45:00,213.22,213.22,212.83,213.19,22771.0,211.5458,211.5458,211.1588,211.516,22771.0
2025-06-06 11:50:00,213.39,213.46,213.31,213.31,5533.0,211.7144,211.7839,211.635,211.635,5533.0
2025-06-06 11:55:00,213.37,213.43,213.06,213.16,2363.0,211.6946,211.7541,211.387,211.4862,2363.0
2025-06-06 12:00:00,213.09,213.16,212.85,212.92,4002.0,211.4168,211.4862,211.1787,211.2481,4002.0
2025-06-06 12:05:00,212.96,213.25,212.96,213.25,4376.0,211.2878,211.5755,211.2878,211.5755,4376.0
2025-06-06 12:10:00,213.27,213.34,213.12,213.12,5588.0,211.5954,211.6648,211.4465,211.4465,5588.0
2025-06-06 12:15:00,213.13,213.36,213.12,213.36,6726.0,211.4565,211.6847,211.4465,211.6847,6726.0
2025-06-06 12:20:00,213.3,213.38,213.16,213.34,2927.0,211.6251,211.7045,211.4862,211.6648,2927.0
2025-06-06 12:25:00,213.41,213.53,213.19,213.44,7124.0,211.7343,211.8533,211.516,211.764,7124.0
2025-06-06 12:30:00,213.39,213.66,213.39,213.61,14171.0,211.7144,211.9823,211.7144,211.9327,14171.0
2025-06-06 12:35:00,213.63,213.63,213.14,213.45,29727.0,211.9525,211.9525,211.4664,211.7739,29727.0
2025-06-06 12:40:00,213.36,213.36,213.05,213.15,21052.0,211.6847,211.6847,211.3771,211.4763,21052.0
2025-06-06 12:45:00,213.13,213.21,212.87,212.96,12828.0,211.4565,211.5358,211.1985,211.2878,12828.0
2025-06-06 12:50:00,212.9,213.13,212.66,212.72,13433.0,211.2283,211.4565,210.9902,211.0497,13433.0
2025-06-06 12:55:00,212.73,212.86,212.46,212.63,23482.0,211.0596,211.1886,210.7917,210.9604,23482.0
2025-06-06 13:00:00,212.68,212.77,212.38,212.38,8728.0,211.01,211.0993,210.7124,210.7124,8728.0
2025-06-06 13:05:00,212.42,212.61,212.42,212.56,2318.0,210.752,210.9405,210.752,210.8909,2318.0
2025-06-06 13:10:00,212.57,212.96,212.56,212.93,4680.0,210.9009,211.2878,210.8909,211.258,4680.0
2025-06-06 13:15:00,212.89,213.05,212.65,213.05,10995.0,211.2183,211.3771,210.9802,211.3771,10995.0
2025-06-06 13:20:00,213.03,213.2,212.97,213.14,2023.0,211.3572,211.5259,211.2977,211.4664,2023.0
2025-06-06 13:25:00,213.14,213.23,213.06,213.23,3199.0,211.4664,211.5557,211.387,211.5557,3199.0
2025-06-06 13:30:00,213.15,213.27,213.0,213.07,5668.0,211.4763,211.5954,211.3275,211.3969,5668.0
2025-06-06 13:35:00,213.11,213.17,213.02,213.03,4450.0,211.4366,211.4961,211.3473,211.3572,4450.0
2025-06-06 13:40:00,213.08,213.18,212.98,213.1,5713.0,211.4069,211.5061,211.3076,211.4267,5713.0
2025-06-06 13:45:00,213.04,213.18,213.0,213.18,3166.0,211.3672,211.5061,211.3275,211.5061,3166.0
2025-06-06 13:50:00,213.19,213.2,213.09,213.2,2911.0,211.516,211.5259,211.4168,211.5259,2911.0
2025-06-06 13:55:00,213.2,213.26,213.03,213.06,3920.0,211.5259,211.5854,211.3572,211.387,3920.0
2025-06-06 14:00:00,213.09,213.45,213.09,213.45,5433.0,211.4168,211.7739,211.4168,211.7739,5433.0
2025-06-06 14:05:00,213.35,213.42,213.22,213.27,1379.0,211.6747,211.7442,211.5458,211.5954,1379.0
2025-06-06 14:10:00,213.3,213.31,213.03,213.03,3511.0,211.6251,211.635,211.3572,211.3572,3511.0
2025-06-06 14:15:00,213.15,213.21,213.09,213.21,2220.0,211.4763,211.5358,211.4168,211.5358,2220.0
2025-06-06 14:20:00,213.22,213.24,213.01,213.13,6376.0,211.5458,211.5656,211.3374,211.4565,6376.0
2025-06-06 14:25:00,213.1,213.22,213.01,213.11,6255.0,211.4267,211.5458,211.3374,211.4366,6255.0
2025-06-06 14:30:00,213.09,213.19,213.0,213.15,5533.0,211.4168,211.516,211.3275,211.4763,5533.0
2025-06-06 14:35:00,213.28,213.38,213.28,213.35,1879.0,211.6053,211.7045,211.6053,211.6747,1879.0
2025-06-06 14:40:00,213.33,213.44,213.3,213.43,4768.0,211.6549,211.764,211.6251,211.7541,4768.0
2025-06-06 14:45:00,213.37,213.39,213.14,213.22,5580.0,211.6946,211.7144,211.4664,211.5458,5580.0
2025-06-06 14:50:00,213.18,213.18,212.94,213.01,6169.0,211.5061,211.5061,211.268,211.3374,6169.0
2025-06-06 14:55:00,213.0,213.04,212.85,212.97,6039.0,211.3275,211.3672,211.1787,211.2977,6039.0
2025-06-06 15:00:00,212.93,213.05,212.86,213.05,4580.0,211.258,211.3771,211.1886,211.3771,4580.0
2025-06-06 15:05:00,213.05,213.18,212.93,212.98,9827.0,211.3771,211.5061,211.258,211.3076,9827.0
2025-06-06 15:10:00,213.0,213.04,212.91,212.97,3537.0,211.3275,211.3672,211.2382,211.2977,3537.0
2025-06-06 15:15:00,212.98,212.98,212.88,212.95,3042.0,211.3076,211.3076,211.2084,211.2779,3042.0
2025-06-06 15:20:00,212.95,213.03,212.89,213.0,3774.0,211.2779,211.3572,211.2183,211.3275,3774.0
2025-06-06 15:25:00,213.03,213.1,212.87,212.87,3951.0,211.3572,211.4267,211.1985,211.1985,3951.0
2025-06-06 15:30:00,212.86,213.0,212.85,212.91,8249.0,211.1886,211.3275,211.1787,211.2382,8249.0
2025-06-06 15:35:00,212.94,213.06,212.77,212.77,56169.0,211.268,211.387,211.0993,211.0993,56169.0
2025-06-06 15:40:00,212.79,212.79,212.53,212.53,6888.0,211.1191,211.1191,210.8612,210.8612,6888.0
2025-06-06 15:45:00,212.64,212.82,212.57,212.57,9467.0,210.9703,211.1489,210.9009,210.9009,9467.0
2025-06-06 15:50:00,212.62,212.71,212.48,212.58,19567.0,210.9505,211.0398,210.8116,210.9108,19567.0
2025-06-06 15:55:00,212.58,212.68,212.48,212.5,77274.0,210.9108,211.01,210.8116,210.8314,77274.0
2025-06-09 09:30:00,212.11,212.51,211.61,211.61,35132.0,210.4445,210.8413,209.9484,209.9484,35132.0
2025-06-09 09:35:00,211.85,211.99,211.36,211.84,14498.0,210.1865,210.3254,209.7004,210.1766,14498.0
2025-06-09 09:40:00,211.84,211.85,210.86,210.86,16641.0,210.1766,210.1865,209.2043,209.2043,16641.0
2025-06-09 09:45:00,210.86,212.21,210.86,212.21,19528.0,209.2043,210.5437,209.2043,210.5437,19528.0
2025-06-09 09:50:00,212.21,212.56,211.91,212.34,13820.0,210.5437,210.8909,210.246,210.6727,13820.0
2025-06-09 09:55:00,212.39,212.47,212.16,212.25,8505.0,210.7223,210.8016,210.4941,210.5834,8505.0
2025-06-09 10:00:00,212.25,212.26,212.09,212.1,4745.0,210.5834,210.5933,210.4246,210.4345,4745.0
2025-06-09 10:05:00,211.93,211.93,210.61,210.92,15729.0,210.2659,210.2659,208.9562,209.2638,15729.0
2025-06-09 10:10:00,210.91,211.2,210.54,210.72,14074.0,209.2539,209.5416,208.8868,209.0654,14074.0
2025-06-09 10:15:00,210.71,211.06,210.7,210.96,10146.0,209.0555,209.4027,209.0455,209.3035,10146.0
2025-06-09 10:20:00,210.96,211.15,210.66,210.7,10674.0,209.3035,209.492,209.0059,209.0455,10674.0
2025-06-09 10:25:00,210.7,211.1,210.41,210.78,19536.0,209.0455,209.4424,208.7578,209.1249,19536.0
2025-06-09 10:30:00,210.71,210.96,210.65,210.82,4267.0,209.0555,209.3035,208.9959,209.1646,4267.0
2025-06-09 10:35:00,210.84,211.06,210.52,210.66,6835.0,209.1844,209.4027,208.867,209.0059,6835.0
2025-06-09 10:40:00,210.69,210.8,210.38,210.44,2128.0,209.0356,209.1448,208.7281,208.7876,2128.0
2025-06-09 10:45:00,210.42,210.9,210.41,210.84,3727.0,208.7677,209.244,208.7578,209.1844,3727.0
2025-06-09 10:50:00,210.73,211.07,210.71,210.99,10166.0,209.0753,209.4126,209.0555,209.3333,10166.0
2025-06-09 10:55:00,210.99,211.19,210.75,211.1,30175.0,209.3333,209.5317,209.0952,209.4424,30175.0
2025-06-09 11:00:00,211.1,211.47,211.1,211.32,14171.0,209.4424,209.8095,209.4424,209.6607,14171.0
2025-06-09 11:05:00,211.38,211.89,211.21,211.89,9659.0,209.7202,210.2262,209.5515,210.2262,9659.0
2025-06-09 11:10:00,211.89,211.92,211.71,211.91,7310.0,210.2262,210.256,210.0476,210.246,7310.0
2025-06-09 11:15:00,212.03,212.24,211.86,212.17,7729.0,210.3651,210.5735,210.1964,210.504,7729.0
2025-06-09 11:20:00,212.17,212.18,211.68,211.77,6716.0,210.504,210.5139,210.0178,210.1071,6716.0
2025-06-09 11:25:00,211.68,212.05,211.68,211.82,54104.0,210.0178,210.3849,210.0178,210.1567,54104.0
2025-06-09 11:30:00,211.83,212.26,211.83,212.26,24905.0,210.1667,210.5933,210.1667,210.5933,24905.0
2025-06-09 11:35:00,212.21,212.32,212.07,212.07,14952.0,210.5437,210.6528,210.4048,210.4048,14952.0
2025-06-09 11:40:00,212.15,212.44,212.15,212.36,13225.0,210.4842,210.7719,210.4842,210.6925,13225.0
2025-06-09 11:45:00,212.3,212.39,212.23,212.31,2683.0,210.633,210.7223,210.5635,210.6429,2683.0
2025-06-09 11:50:00,212.38,212.8,212.31,212.62,9348.0,210.7124,211.1291,210.6429,210.9505,9348.0
2025-06-09 11:55:00,212.63,212.63,212.47,212.5,3382.0,210.9604,210.9604,210.8016,210.8314,3382.0
2025-06-09 12:00:00,212.66,212.86,212.66,212.73,1997.0,210.9902,211.1886,210.9902,211.0596,1997.0
2025-06-09 12:05:00,212.78,213.0,212.77,212.79,5466.0,211.1092,211.3275,211.0993,211.1191,5466.0
2025-06-09 12:10:00,212.9,213.09,212.79,212.94,4782.0,211.2283,211.4168,211.1191,211.268,4782.0
2025-06-09 12:15:00,212.94,213.09,212.89,213.03,2068.0,211.268,211.4168,211.2183,211.3572,2068.0
2025-06-09 12:20:00,212.95,213.02,212.81,212.97,2966.0,211.2779,211.3473,211.139,211.2977,2966.0
2025-06-09 12:25:00,212.97,212.97,212.76,212.79,5648.0,211.2977,211.2977,211.0894,211.1191,5648.0
2025-06-09 12:30:00,212.81,212.89,212.74,212.8,4982.0,211.139,211.2183,211.0695,211.1291,4982.0
2025-06-09 12:35:00,212.71,212.79,212.63,212.66,6472.0,211.0398,211.1191,210.9604,210.9902,6472.0
2025-06-09 12:40:00,212.66,212.97,212.66,212.97,5267.0,210.9902,211.2977,210.9902,211.2977,5267.0
2025-06-09 12:45:00,212.93,212.98,212.84,212.9,5584.0,211.258,211.3076,211.1687,211.2283,5584.0
2025-06-09 12:50:00,212.93,213.09,212.92,212.94,3082.0,211.258,211.4168,211.2481,211.268,3082.0
2025-06-09 12:55:00,212.94,212.94,212.8,212.91,5733.0,211.268,211.268,211.1291,211.2382,5733.0
2025-06-09 13:00:00,212.91,212.91,212.7,212.7,3011.0,211.2382,211.2382,211.0298,211.0298,3011.0
2025-06-09 13:05:00,212.7,212.85,212.7,212.85,5207.0,211.0298,211.1787,211.0298,211.1787,5207.0
2025-06-09 13:10:00,212.93,213.34,212.89,213.26,4483.0,211.258,211.6648,211.2183,211.5854,4483.0
2025-06-09 13:15:00,213.14,213.2,213.1,213.12,1893.0,211.4664,211.5259,211.4267,211.4465,1893.0
2025-06-09 13:20:00,213.19,213.33,213.03,213.04,25043.0,211.516,211.6549,211.3572,211.3672,25043.0
2025-06-09 13:25:00,213.22,213.44,213.18,213.42,5890.0,211.5458,211.764,211.5061,211.7442,5890.0
2025-06-09 13:30:00,213.31,213.32,213.11,213.21,31525.0,211.635,211.645,211.4366,211.5358,31525.0
2025-06-09 13:35:00,213.09,213.21,213.09,213.15,303.0,211.4168,211.5358,211.4168,211.4763,303.0
2025-06-09 13:40:00,213.12,213.51,213.12,213.36,1729.0,211.4465,211.8335,211.4465,211.6847,1729.0
2025-06-09 13:45:00,213.47,213.74,213.43,213.73,6776.0,211.7938,212.0617,211.7541,212.0518,6776.0
2025-06-09 13:50:00,213.79,213.93,213.77,213.93,2589.0,212.1113,212.2502,212.0914,212.2502,2589.0
2025-06-09 13:55:00,213.91,213.91,213.65,213.76,4531.0,212.2303,212.2303,211.9724,212.0815,4531.0
2025-06-09 14:00:00,213.73,213.74,213.5,213.5,4849.0,212.0518,212.0617,211.8236,211.8236,4849.0
2025-06-09 14:05:00,213.53,213.59,213.41,213.49,4692.0,211.8533,211.9128,211.7343,211.8136,4692.0
2025-06-09 14:10:00,213.5,213.63,213.5,213.54,4030.0,211.8236,211.9525,211.8236,211.8632,4030.0
2025-06-09 14:15:00,213.56,213.56,213.43,213.54,3430.0,211.8831,211.8831,211.7541,211.8632,3430.0
2025-06-09 14:20:00,213.56,213.62,213.49,213.55,1221.0,211.8831,211.9426,211.8136,211.8732,1221.0
2025-06-09 14:25:00,213.49,213.56,213.49,213.56,1684.0,211.8136,211.8831,211.8136,211.8831,1684.0
2025-06-09 14:30:00,213.55,213.76,213.51,213.58,19635.0,211.8732,212.0815,211.8335,211.9029,19635.0
2025-06-09 14:35:00,213.58,213.58,213.4,213.4,1044.0,211.9029,211.9029,211.7243,211.7243,1044.0
2025-06-09 14:40:00,213.46,213.54,213.43,213.54,5923.0,211.7839,211.8632,211.7541,211.8632,5923.0
2025-06-09 14:45:00,213.47,213.57,213.37,213.56,6446.0,211.7938,211.893,211.6946,211.8831,6446.0
2025-06-09 14:50:00,213.56,213.65,213.44,213.49,1866.0,211.8831,211.9724,211.764,211.8136,1866.0
2025-06-09 14:55:00,213.5,213.62,213.5,213.58,4353.0,211.8236,211.9426,211.8236,211.9029,4353.0
2025-06-09 15:00:00,213.62,213.62,213.47,213.54,2268.0,211.9426,211.9426,211.7938,211.8632,2268.0
2025-06-09 15:05:00,213.55,213.56,213.46,213.47,3583.0,211.8732,211.8831,211.7839,211.7938,3583.0
2025-06-09 15:10:00,213.58,213.61,213.26,213.27,4730.0,211.9029,211.9327,211.5854,211.5954,4730.0
2025-06-09 15:15:00,213.29,213.36,213.25,213.3,3842.0,211.6152,211.6847,211.5755,211.6251,3842.0
2025-06-09 15:20:00,213.31,213.34,213.22,213.25,12157.0,211.635,211.6648,211.5458,211.5755,12157.0
2025-06-09 15:25:00,213.24,213.24,213.09,213.09,4731.0,211.5656,211.5656,211.4168,211.4168,4731.0
2025-06-09 15:30:00,213.12,213.12,212.85,212.92,12363.0,211.4465,211.4465,211.1787,211.2481,12363.0
2025-06-09 15:35:00,212.94,213.12,212.94,213.09,33493.0,211.268,211.4465,211.268,211.4168,33493.0
2025-06-09 15:40:00,213.09,213.13,212.92,213.05,8193.0,211.4168,211.4565,211.2481,211.3771,8193.0
2025-06-09 15:45:00,213.01,213.15,212.94,213.06,13077.0,211.3374,211.4763,211.268,211.387,13077.0
2025-06-09 15:50:00,213.15,213.17,212.94,212.94,16552.0,211.4763,211.4961,211.268,211.268,16552.0
2025-06-09 15:55:00,213.0,213.04,212.68,212.76,83403.0,211.3275,211.3672,211.01,211.0894,83403.0
2025-06-10 09:30:00,213.94,214.92,212.73,214.9,38383.0,212.2601,213.2324,211.0596,213.2126,38383.0
2025-06-10 09:35:00,214.9,215.14,214.14,214.19,16713.0,213.2126,213.4507,212.4585,212.5081,16713.0
2025-06-10 09:40:00,214.07,214.07,213.57,213.87,3443.0,212.3891,212.3891,211.893,212.1907,3443.0
2025-06-10 09:45:00,213.9,214.36,213.89,213.89,10404.0,212.2204,212.6768,212.2105,212.2105,10404.0
2025-06-10 09:50:00,213.96,214.32,213.58,213.61,8308.0,212.2799,212.6371,211.9029,211.9327,8308.0
2025-06-10 09:55:00,213.61,213.96,213.27,213.47,7215.0,211.9327,212.2799,211.5954,211.7938,7215.0
2025-06-10 10:00:00,213.49,214.23,213.42,214.23,23954.0,211.8136,212.5478,211.7442,212.5478,23954.0
2025-06-10 10:05:00,214.15,214.3,213.46,213.76,13822.0,212.4685,212.6173,211.7839,212.0815,13822.0
2025-06-10 10:10:00,213.76,213.92,213.0,213.43,19173.0,212.0815,212.2403,211.3275,211.7541,19173.0
2025-06-10 10:15:00,213.43,213.95,212.9,213.7,23603.0,211.7541,212.27,211.2283,212.022,23603.0
2025-06-10 10:20:00,213.89,213.89,213.41,213.7,7034.0,212.2105,212.2105,211.7343,212.022,7034.0
2025-06-10 10:25:00,213.7,214.14,213.51,213.74,8583.0,212.022,212.4585,211.8335,212.0617,8583.0
2025-06-10 10:30:00,213.74,213.92,213.4,213.4,3722.0,212.0617,212.2403,211.7243,211.7243,3722.0
2025-06-10 10:35:00,213.47,213.84,213.45,213.84,5264.0,211.7938,212.1609,211.7739,212.1609,5264.0
2025-06-10 10:40:00,213.78,214.08,213.78,213.99,6436.0,212.1014,212.399,212.1014,212.3097,6436.0
2025-06-10 10:45:00,214.09,214.26,213.83,213.87,8355.0,212.4089,212.5776,212.151,212.1907,8355.0
2025-06-10 10:50:00,214.01,214.18,213.88,214.18,17987.0,212.3296,212.4982,212.2006,212.4982,17987.0
2025-06-10 10:55:00,214.22,214.29,213.97,214.07,3156.0,212.5379,212.6074,212.2899,212.3891,3156.0
2025-06-10 11:00:00,214.08,214.16,213.87,213.91,4462.0,212.399,212.4784,212.1907,212.2303,4462.0
2025-06-10 11:05:00,213.95,213.95,213.32,213.42,15574.0,212.27,212.27,211.645,211.7442,15574.0
2025-06-10 11:10:00,213.46,213.58,213.36,213.36,3136.0,211.7839,211.9029,211.6847,211.6847,3136.0
2025-06-10 11:15:00,213.33,213.52,213.33,213.48,2792.0,211.6549,211.8434,211.6549,211.8037,2792.0
2025-06-10 11:20:00,213.48,214.19,213.48,214.12,7204.0,211.8037,212.5081,211.8037,212.4387,7204.0
2025-06-10 11:25:00,214.06,214.28,213.98,214.2,7070.0,212.3792,212.5974,212.2998,212.5181,7070.0
2025-06-10 11:30:00,214.22,214.87,214.22,214.75,6661.0,212.5379,213.1828,212.5379,213.0637,6661.0
2025-06-10 11:35:00,214.78,214.78,214.2,214.28,5567.0,213.0935,213.0935,212.5181,212.5974,5567.0
2025-06-10 11:40:00,214.34,214.47,214.17,214.2,5532.0,212.657,212.7859,212.4883,212.5181,5532.0
2025-06-10 11:45:00,214.25,214.31,214.03,214.05,2911.0,212.5677,212.6272,212.3494,212.3692,2911.0
2025-06-10 11:50:00,214.09,214.12,213.92,214.09,3357.0,212.4089,212.4387,212.2403,212.4089,3357.0
2025-06-10 11:55:00,214.09,214.41,214.0,214.34,8065.0,212.4089,212.7264,212.3196,212.657,8065.0
2025-06-10 12:00:00,214.34,214.42,214.16,214.42,4081.0,212.657,212.7363,212.4784,212.7363,4081.0
2025-06-10 12:05:00,214.49,214.78,214.45,214.78,4755.0,212.8058,213.0935,212.7661,213.0935,4755.0
2025-06-10 12:10:00,214.76,214.78,214.54,214.71,9662.0,213.0737,213.0935,212.8554,213.0241,9662.0
2025-06-10 12:15:00,214.7,214.88,214.69,214.81,2699.0,213.0141,213.1927,213.0042,213.1233,2699.0
2025-06-10 12:20:00,214.81,214.88,214.69,214.69,2583.0,213.1233,213.1927,213.0042,213.0042,2583.0
2025-06-10 12:25:00,214.69,214.71,214.62,214.66,1270.0,213.0042,213.0241,212.9348,212.9744,1270.0
2025-06-10 12:30:00,214.68,214.74,214.63,214.71,3382.0,212.9943,213.0538,212.9447,213.0241,3382.0
2025-06-10 12:35:00,214.7,214.84,214.68,214.75,6770.0,213.0141,213.153,212.9943,213.0637,6770.0
2025-06-10 12:40:00,214.75,214.75,214.48,214.49,10006.0,213.0637,213.0637,212.7959,212.8058,10006.0
2025-06-10 12:45:00,214.42,214.44,214.32,214.33,3287.0,212.7363,212.7562,212.6371,212.647,3287.0
2025-06-10 12:50:00,214.33,214.51,214.32,214.51,7860.0,212.647,212.8256,212.6371,212.8256,7860.0
2025-06-10 12:55:00,214.55,214.76,214.5,214.53,5101.0,212.8653,213.0737,212.8157,212.8455,5101.0
2025-06-10 13:00:00,214.54,214.62,214.51,214.57,3138.0,212.8554,212.9348,212.8256,212.8852,3138.0
2025-06-10 13:05:00,214.56,214.89,214.41,214.86,5661.0,212.8752,213.2026,212.7264,213.1729,5661.0
2025-06-10 13:10:00,214.89,215.0,214.74,214.85,5653.0,213.2026,213.3118,213.0538,213.163,5653.0
2025-06-10 13:15:00,214.86,214.96,214.81,214.91,4807.0,213.1729,213.2721,213.1233,213.2225,4807.0
2025-06-10 13:20:00,215.0,215.13,214.88,214.92,4641.0,213.3118,213.4408,213.1927,213.2324,4641.0
2025-06-10 13:25:00,214.92,215.02,214.89,215.01,17287.0,213.2324,213.3316,213.2026,213.3217,17287.0
2025-06-10 13:30:00,215.0,215.19,214.93,215.19,7296.0,213.3118,213.5003,213.2423,213.5003,7296.0
2025-06-10 13:35:00,215.17,215.33,215.08,215.29,6369.0,213.4804,213.6392,213.3912,213.5995,6369.0
2025-06-10 13:40:00,215.29,215.4,215.26,215.4,1725.0,213.5995,213.7086,213.5697,213.7086,1725.0
2025-06-10 13:45:00,215.34,215.35,215.24,215.25,2351.0,213.6491,213.659,213.5499,213.5598,2351.0
2025-06-10 13:50:00,215.3,215.36,215.22,215.28,5681.0,213.6094,213.669,213.5301,213.5896,5681.0
2025-06-10 13:55:00,215.22,215.22,215.0,215.03,4285.0,213.5301,213.5301,213.3118,213.3415,4285.0
2025-06-10 14:00:00,214.98,214.98,214.8,214.87,6898.0,213.2919,213.2919,213.1133,213.1828,6898.0
2025-06-10 14:05:00,214.81,214.86,214.7,214.78,4032.0,213.1233,213.1729,213.0141,213.0935,4032.0
2025-06-10 14:10:00,214.78,214.79,214.55,214.62,4300.0,213.0935,213.1034,212.8653,212.9348,4300.0
2025-06-10 14:15:00,214.57,214.6,214.49,214.55,6700.0,212.8852,212.9149,212.8058,212.8653,6700.0
2025-06-10 14:20:00,214.49,214.69,214.49,214.69,6548.0,212.8058,213.0042,212.8058,213.0042,6548.0
2025-06-10 14:25:00,214.68,214.68,214.41,214.59,6440.0,212.9943,212.9943,212.7264,212.905,6440.0
2025-06-10 14:30:00,214.65,214.74,214.6,214.69,3527.0,212.9645,213.0538,212.9149,213.0042,3527.0
2025-06-10 14:35:00,214.63,214.81,214.62,214.73,2977.0,212.9447,213.1233,212.9348,213.0439,2977.0
2025-06-10 14:40:00,214.79,214.79,214.62,214.69,3963.0,213.1034,213.1034,212.9348,213.0042,3963.0
2025-06-10 14:45:00,214.69,214.81,214.67,214.69,7188.0,213.0042,213.1233,212.9844,213.0042,7188.0
2025-06-10 14:50:00,214.62,214.75,214.62,214.67,10886.0,212.9348,213.0637,212.9348,212.9844,10886.0
2025-06-10 14:55:00,214.62,214.66,214.26,214.27,20997.0,212.9348,212.9744,212.5776,212.5875,20997.0
2025-06-10 15:00:00,214.32,214.44,214.23,214.26,12378.0,212.6371,212.7562,212.5478,212.5776,12378.0
2025-06-10 15:05:00,214.29,214.68,214.22,214.59,8319.0,212.6074,212.9943,212.5379,212.905,8319.0
2025-06-10 15:10:00,214.53,214.53,214.38,214.38,4819.0,212.8455,212.8455,212.6966,212.6966,4819.0
2025-06-10 15:15:00,214.43,214.61,214.32,214.39,15623.0,212.7463,212.9248,212.6371,212.7066,15623.0
2025-06-10 15:20:00,214.41,214.57,214.32,214.34,16982.0,212.7264,212.8852,212.6371,212.657,16982.0
2025-06-10 15:25:00,214.34,214.42,214.0,214.22,14512.0,212.657,212.7363,212.3196,212.5379,14512.0
2025-06-10 15:30:00,214.18,214.26,213.97,214.06,7104.0,212.4982,212.5776,212.2899,212.3792,7104.0
2025-06-10 15:35:00,214.06,214.13,213.81,213.86,7911.0,212.3792,212.4486,212.1311,212.1807,7911.0
2025-06-10 15:40:00,213.86,213.89,213.55,213.71,13525.0,212.1807,212.2105,211.8732,212.0319,13525.0
2025-06-10 15:45:00,213.68,213.7,213.33,213.36,7859.0,212.0021,212.022,211.6549,211.6847,7859.0
2025-06-10 15:50:00,213.4,214.01,213.28,214.01,17467.0,211.7243,212.3296,211.6053,212.3296,17467.0
2025-06-10 15:55:00,214.01,214.68,214.0,214.66,79617.0,212.3296,212.9943,212.3196,212.9744,79617.0
2025-06-11 09:30:00,214.61,214.95,213.84,214.59,43703.0,212.9248,213.2622,212.1609,212.905,43703.0
2025-06-11 09:35:00,214.59,215.25,214.59,215.15,7266.0,212.905,213.5598,212.905,213.4606,7266.0
2025-06-11 09:40:00,214.98,215.06,214.59,214.59,8443.0,213.2919,213.3713,212.905,212.905,8443.0
2025-06-11 09:45:00,214.57,215.21,214.54,215.02,7279.0,212.8852,213.5201,212.8554,213.3316,7279.0
2025-06-11 09:50:00,215.02,215.22,214.49,214.67,8338.0,213.3316,213.5301,212.8058,212.9844,8338.0
2025-06-11 09:55:00,214.75,214.79,214.05,214.15,8370.0,213.0637,213.1034,212.3692,212.4685,8370.0
2025-06-11 10:00:00,214.17,214.17,213.45,213.56,5475.0,212.4883,212.4883,211.7739,211.8831,5475.0
2025-06-11 10:05:00,213.53,214.58,213.42,214.58,11562.0,211.8533,212.8951,211.7442,212.8951,11562.0
2025-06-11 10:10:00,214.55,215.01,214.43,214.94,17160.0,212.8653,213.3217,212.7463,213.2522,17160.0
2025-06-11 10:15:00,214.94,215.06,214.7,215.02,15699.0,213.2522,213.3713,213.0141,213.3316,15699.0
2025-06-11 10:20:00,214.93,215.06,214.68,214.79,6742.0,213.2423,213.3713,212.9943,213.1034,6742.0
2025-06-11 10:25:00,214.93,215.34,214.83,214.95,14623.0,213.2423,213.6491,213.1431,213.2622,14623.0
2025-06-11 10:30:00,215.14,215.7,215.12,215.51,30894.0,213.4507,214.0063,213.4308,213.8178,30894.0
2025-06-11 10:35:00,215.47,215.71,215.47,215.71,1930.0,213.7781,214.0162,213.7781,214.0162,1930.0
2025-06-11 10:40:00,215.62,215.62,215.24,215.24,16038.0,213.9269,213.9269,213.5499,213.5499,16038.0
2025-06-11 10:45:00,215.33,215.46,215.12,215.13,4710.0,213.6392,213.7682,213.4308,213.4408,4710.0
2025-06-11 10:50:00,215.13,215.25,214.82,214.84,6761.0,213.4408,213.5598,213.1332,213.153,6761.0
2025-06-11 10:55:00,214.91,215.04,214.75,214.87,5908.0,213.2225,213.3515,213.0637,213.1828,5908.0
2025-06-11 11:00:00,214.87,215.14,214.87,215.06,6334.0,213.1828,213.4507,213.1828,213.3713,6334.0
2025-06-11 11:05:00,215.06,215.2,214.59,215.01,19407.0,213.3713,213.5102,212.905,213.3217,19407.0
2025-06-11 11:10:00,214.88,215.0,214.83,214.94,5221.0,213.1927,213.3118,213.1431,213.2522,5221.0
2025-06-11 11:15:00,214.94,215.09,214.71,214.97,5805.0,213.2522,213.4011,213.0241,213.282,5805.0
2025-06-11 11:20:00,215.0,215.0,214.47,214.5,9158.0,213.3118,213.3118,212.7859,212.8157,9158.0
2025-06-11 11:25:00,214.47,214.65,214.42,214.52,4102.0,212.7859,212.9645,212.7363,212.8355,4102.0
2025-06-11 11:30:00,214.53,214.77,214.42,214.57,3227.0,212.8455,213.0836,212.7363,212.8852,3227.0
2025-06-11 11:35:00,214.54,214.69,214.39,214.54,2195.0,212.8554,213.0042,212.7066,212.8554,2195.0
2025-06-11 11:40:00,214.65,214.7,214.61,214.69,2637.0,212.9645,213.0141,212.9248,213.0042,2637.0
2025-06-11 11:45:00,214.68,214.72,214.55,214.55,5881.0,212.9943,213.034,212.8653,212.8653,5881.0
2025-06-11 11:50:00,214.77,214.81,214.62,214.67,3562.0,213.0836,213.1233,212.9348,212.9844,3562.0
2025-06-11 11:55:00,214.67,214.67,214.4,214.46,5781.0,212.9844,212.9844,212.7165,212.776,5781.0
2025-06-11 12:00:00,214.52,214.66,214.52,214.53,1631.0,212.8355,212.9744,212.8355,212.8455,1631.0
2025-06-11 12:05:00,214.59,214.67,214.46,214.67,2575.0,212.905,212.9844,212.776,212.9844,2575.0
2025-06-11 12:10:00,214.68,214.85,214.63,214.85,2627.0,212.9943,213.163,212.9447,213.163,2627.0
2025-06-11 12:15:00,214.83,214.98,214.82,214.98,3516.0,213.1431,213.2919,213.1332,213.2919,3516.0
2025-06-11 12:20:00,214.93,215.08,214.83,214.83,3637.0,213.2423,213.3912,213.1431,213.1431,3637.0
2025-06-11 12:25:00,214.84,215.01,214.75,214.92,4251.0,213.153,213.3217,213.0637,213.2324,4251.0
2025-06-11 12:30:00,214.96,214.96,214.8,214.81,2005.0,213.2721,213.2721,213.1133,213.1233,2005.0
2025-06-11 12:35:00,214.72,214.72,214.53,214.54,2598.0,213.034,213.034,212.8455,212.8554,2598.0
2025-06-11 12:40:00,214.62,214.72,214.48,214.72,4030.0,212.9348,213.034,212.7959,213.034,4030.0
2025-06-11 12:45:00,214.63,214.65,214.54,214.55,3631.0,212.9447,212.9645,212.8554,212.8653,3631.0
2025-06-11 12:50:00,214.58,214.67,214.53,214.61,2280.0,212.8951,212.9844,212.8455,212.9248,2280.0
2025-06-11 12:55:00,214.66,214.85,214.62,214.8,9908.0,212.9744,213.163,212.9348,213.1133,9908.0
2025-06-11 13:00:00,214.8,214.94,214.79,214.94,3386.0,213.1133,213.2522,213.1034,213.2522,3386.0
2025-06-11 13:05:00,214.91,214.94,214.65,214.65,11551.0,213.2225,213.2522,212.9645,212.9645,11551.0
2025-06-11 13:10:00,214.64,214.64,214.22,214.34,7153.0,212.9546,212.9546,212.5379,212.657,7153.0
2025-06-11 13:15:00,214.34,214.64,214.34,214.45,9567.0,212.657,212.9546,212.657,212.7661,9567.0
2025-06-11 13:20:00,214.5,214.64,214.5,214.58,3576.0,212.8157,212.9546,212.8157,212.8951,3576.0
2025-06-11 13:25:00,214.59,214.86,214.59,214.83,6461.0,212.905,213.1729,212.905,213.1431,6461.0
2025-06-11 13:30:00,214.86,214.88,214.12,214.13,25328.0,213.1729,213.1927,212.4387,212.4486,25328.0
2025-06-11 13:35:00,214.13,214.23,213.88,214.03,8924.0,212.4486,212.5478,212.2006,212.3494,8924.0
2025-06-11 13:40:00,214.0,214.04,213.93,214.0,5945.0,212.3196,212.3593,212.2502,212.3196,5945.0
2025-06-11 13:45:00,214.0,214.05,213.91,213.97,8744.0,212.3196,212.3692,212.2303,212.2899,8744.0
2025-06-11 13:50:00,213.87,213.9,213.67,213.75,4932.0,212.1907,212.2204,211.9922,212.0716,4932.0
2025-06-11 13:55:00,213.82,213.95,213.76,213.91,13789.0,212.141,212.27,212.0815,212.2303,13789.0
2025-06-11 14:00:00,213.95,214.15,213.65,213.8,6543.0,212.27,212.4685,211.9724,212.1212,6543.0
2025-06-11 14:05:00,213.79,213.97,213.68,213.93,5694.0,212.1113,212.2899,212.0021,212.2502,5694.0
2025-06-11 14:10:00,213.93,213.93,213.63,213.63,4396.0,212.2502,212.2502,211.9525,211.9525,4396.0
2025-06-11 14:15:00,213.47,213.47,213.17,213.27,4200.0,211.7938,211.7938,211.4961,211.5954,4200.0
2025-06-11 14:20:00,213.27,213.53,213.27,213.5,7002.0,211.5954,211.8533,211.5954,211.8236,7002.0
2025-06-11 14:25:00,213.44,213.44,213.02,213.09,3800.0,211.764,211.764,211.3473,211.4168,3800.0
2025-06-11 14:30:00,213.09,213.37,212.94,213.19,7358.0,211.4168,211.6946,211.268,211.516,7358.0
2025-06-11 14:35:00,213.19,213.57,213.1,213.55,9618.0,211.516,211.893,211.4267,211.8732,9618.0
2025-06-11 14:40:00,213.52,213.52,213.31,213.31,4121.0,211.8434,211.8434,211.635,211.635,4121.0
2025-06-11 14:45:00,213.39,213.69,213.27,213.69,5038.0,211.7144,212.0121,211.5954,212.0121,5038.0
2025-06-11 14:50:00,213.64,213.67,213.53,213.63,8744.0,211.9625,211.9922,211.8533,211.9525,8744.0
2025-06-11 14:55:00,213.63,213.63,213.53,213.57,11238.0,211.9525,211.9525,211.8533,211.893,11238.0
2025-06-11 15:00:00,213.56,213.58,213.36,213.49,20929.0,211.8831,211.9029,211.6847,211.8136,20929.0
2025-06-11 15:05:00,213.49,213.58,213.41,213.58,10478.0,211.8136,211.9029,211.7343,211.9029,10478.0
2025-06-11 15:10:00,213.58,213.74,213.56,213.74,6001.0,211.9029,212.0617,211.8831,212.0617,6001.0
2025-06-11 15:15:00,213.74,213.9,213.74,213.83,19434.0,212.0617,212.2204,212.0617,212.151,19434.0
2025-06-11 15:20:00,213.81,213.85,213.71,213.83,9080.0,212.1311,212.1708,212.0319,212.151,9080.0
2025-06-11 15:25:00,213.86,213.88,213.4,213.5,21875.0,212.1807,212.2006,211.7243,211.8236,21875.0
2025-06-11 15:30:00,213.53,213.54,213.16,213.21,7530.0,211.8533,211.8632,211.4862,211.5358,7530.0
2025-06-11 15:35:00,213.21,213.68,213.02,213.66,9687.0,211.5358,212.0021,211.3473,211.9823,9687.0
2025-06-11 15:40:00,213.63,213.79,213.59,213.77,15548.0,211.9525,212.1113,211.9128,212.0914,15548.0
2025-06-11 15:45:00,213.76,213.83,213.42,213.48,17707.0,212.0815,212.151,211.7442,211.8037,17707.0
2025-06-11 15:50:00,213.55,214.05,213.48,213.96,17943.0,211.8732,212.3692,211.8037,212.2799,17943.0
2025-06-11 15:55:00,213.86,214.5,213.86,214.45,63444.0,212.1807,212.8157,212.1807,212.7661,63444.0
2025-06-12 09:30:00,215.78,215.78,214.69,214.87,33731.0,214.0857,214.0857,213.0042,213.1828,33731.0
2025-06-12 09:35:00,215.16,216.15,215.06,215.59,8704.0,213.4705,214.4527,213.3713,213.8971,8704.0
2025-06-12 09:40:00,215.75,216.5,215.45,216.25,31505.0,214.0559,214.8,213.7582,214.552,31505.0
2025-06-12 09:45:00,216.26,216.72,216.03,216.48,22308.0,214.5619,215.0183,214.3337,214.7802,22308.0
2025-06-12 09:50:00,216.49,217.08,216.35,216.93,7204.0,214.7901,215.3754,214.6512,215.2266,7204.0
2025-06-12 09:55:00,216.94,217.28,216.19,216.31,12228.0,215.2365,215.5739,214.4924,214.6115,12228.0
2025-06-12 10:00:00,216.35,216.35,215.64,215.64,6743.0,214.6512,214.6512,213.9468,213.9468,6743.0
2025-06-12 10:05:00,215.69,216.15,215.52,216.15,60378.0,213.9964,214.4527,213.8277,214.4527,60378.0
2025-06-12 10:10:00,216.29,216.29,215.09,215.44,7454.0,214.5916,214.5916,213.4011,213.7483,7454.0
2025-06-12 10:15:00,215.39,215.53,215.08,215.51,2290.0,213.6987,213.8376,213.3912,213.8178,2290.0
2025-06-12 10:20:00,215.5,215.7,215.42,215.57,5552.0,213.8079,214.0063,213.7285,213.8773,5552.0
2025-06-12 10:25:00,215.54,215.94,215.5,215.9,7734.0,213.8475,214.2444,213.8079,214.2047,7734.0
2025-06-12 10:30:00,215.87,215.89,215.5,215.51,8847.0,214.1749,214.1948,213.8079,213.8178,8847.0
2025-06-12 10:35:00,215.52,215.64,215.38,215.53,6581.0,213.8277,213.9468,213.6888,213.8376,6581.0
2025-06-12 10:40:00,215.52,215.72,215.52,215.66,5593.0,213.8277,214.0261,213.8277,213.9666,5593.0
2025-06-12 10:45:00,215.62,215.62,215.27,215.28,12577.0,213.9269,213.9269,213.5797,213.5896,12577.0
2025-06-12 10:50:00,215.32,215.59,215.24,215.42,11118.0,213.6293,213.8971,213.5499,213.7285,11118.0
2025-06-12 10:55:00,215.42,215.62,215.17,215.18,14520.0,213.7285,213.9269,213.4804,213.4904,14520.0
2025-06-12 11:00:00,215.27,215.44,215.08,215.17,7317.0,213.5797,213.7483,213.3912,213.4804,7317.0
2025-06-12 11:05:00,215.15,215.47,215.15,215.37,13385.0,213.4606,213.7781,213.4606,213.6789,13385.0
2025-06-12 11:10:00,215.41,215.41,214.91,214.96,13565.0,213.7186,213.7186,213.2225,213.2721,13565.0
2025-06-12 11:15:00,214.97,215.05,214.88,215.05,7299.0,213.282,213.3614,213.1927,213.3614,7299.0
2025-06-12 11:20:00,214.97,215.02,214.55,214.7,9315.0,213.282,213.3316,212.8653,213.0141,9315.0
2025-06-12 11:25:00,214.7,215.05,214.69,214.97,9423.0,213.0141,213.3614,213.0042,213.282,9423.0
2025-06-12 11:30:00,215.09,215.38,215.09,215.21,2750.0,213.4011,213.6888,213.4011,213.5201,2750.0
2025-06-12 11:35:00,215.31,215.32,215.01,215.1,12408.0,213.6193,213.6293,213.3217,213.411,12408.0
2025-06-12 11:40:00,215.08,215.19,215.04,215.19,1631.0,213.3912,213.5003,213.3515,213.5003,1631.0
2025-06-12 11:45:00,215.14,215.14,214.98,215.07,2252.0,213.4507,213.4507,213.2919,213.3812,2252.0
2025-06-12 11:50:00,215.0,215.21,214.93,215.12,3437.0,213.3118,213.5201,213.2423,213.4308,3437.0
2025-06-12 11:55:00,215.13,215.62,215.12,215.62,4674.0,213.4408,213.9269,213.4308,213.9269,4674.0
2025-06-12 12:00:00,215.64,215.65,215.43,215.48,5890.0,213.9468,213.9567,213.7384,213.788,5890.0
2025-06-12 12:05:00,215.5,215.65,215.36,215.65,1465.0,213.8079,213.9567,213.669,213.9567,1465.0
2025-06-12 12:10:00,215.65,215.72,215.53,215.53,1305.0,213.9567,214.0261,213.8376,213.8376,1305.0
2025-06-12 12:15:00,215.45,215.45,215.39,215.4,801.0,213.7582,213.7582,213.6987,213.7086,801.0
2025-06-12 12:20:00,215.41,215.41,215.12,215.13,1213.0,213.7186,213.7186,213.4308,213.4408,1213.0
2025-06-12 12:25:00,215.12,215.27,215.04,215.19,3102.0,213.4308,213.5797,213.3515,213.5003,3102.0
2025-06-12 12:30:00,215.16,215.25,215.05,215.22,5277.0,213.4705,213.5598,213.3614,213.5301,5277.0
2025-06-12 12:35:00,215.23,215.35,215.23,215.3,1400.0,213.54,213.659,213.54,213.6094,1400.0
2025-06-12 12:40:00,215.3,215.3,215.16,215.26,1249.0,213.6094,213.6094,213.4705,213.5697,1249.0
2025-06-12 12:45:00,215.27,215.34,215.27,215.3,550.0,213.5797,213.6491,213.5797,213.6094,550.0
2025-06-12 12:50:00,215.21,215.21,215.07,215.07,1148.0,213.5201,213.5201,213.3812,213.3812,1148.0
2025-06-12 12:55:00,215.07,215.12,214.96,215.01,5075.0,213.3812,213.4308,213.2721,213.3217,5075.0
2025-06-12 13:00:00,215.09,215.18,214.76,214.76,4628.0,213.4011,213.4904,213.0737,213.0737,4628.0
2025-06-12 13:05:00,214.84,214.93,214.64,214.89,1529.0,213.153,213.2423,212.9546,213.2026,1529.0
2025-06-12 13:10:00,214.98,215.16,214.95,215.11,3945.0,213.2919,213.4705,213.2622,213.4209,3945.0
2025-06-12 13:15:00,215.04,215.23,215.04,215.23,751.0,213.3515,213.54,213.3515,213.54,751.0
2025-06-12 13:20:00,215.25,215.31,215.23,215.31,724.0,213.5598,213.6193,213.54,213.6193,724.0
2025-06-12 13:25:00,215.33,215.37,215.19,215.29,3571.0,213.6392,213.6789,213.5003,213.5995,3571.0
2025-06-12 13:30:00,215.26,215.5,215.26,215.47,2185.0,213.5697,213.8079,213.5697,213.7781,2185.0
2025-06-12 13:35:00,215.47,215.54,215.37,215.51,2186.0,213.7781,213.8475,213.6789,213.8178,2186.0
2025-06-12 13:40:00,215.51,215.7,215.48,215.69,1791.0,213.8178,214.0063,213.788,213.9964,1791.0
2025-06-12 13:45:00,215.75,215.89,215.71,215.84,5712.0,214.0559,214.1948,214.0162,214.1452,5712.0
2025-06-12 13:50:00,215.85,216.01,215.85,216.0,16562.0,214.1551,214.3138,214.1551,214.3039,16562.0
2025-06-12 13:55:00,215.94,215.94,215.88,215.93,22625.0,214.2444,214.2444,214.1849,214.2345,22625.0
2025-06-12 14:00:00,215.93,216.15,215.87,215.95,6231.0,214.2345,214.4527,214.1749,214.2543,6231.0
2025-06-12 14:05:00,215.91,216.01,215.85,215.95,7866.0,214.2146,214.3138,214.1551,214.2543,7866.0
2025-06-12 14:10:00,215.95,216.04,215.94,215.99,6525.0,214.2543,214.3436,214.2444,214.294,6525.0
2025-06-12 14:15:00,216.02,216.18,215.97,216.05,5563.0,214.3238,214.4825,214.2742,214.3535,5563.0
2025-06-12 14:20:00,216.13,216.24,216.1,216.19,14254.0,214.4329,214.542,214.4031,214.4924,14254.0
2025-06-12 14:25:00,216.19,216.25,216.12,216.15,3880.0,214.4924,214.552,214.423,214.4527,3880.0
2025-06-12 14:30:00,216.07,216.07,215.95,215.95,2200.0,214.3734,214.3734,214.2543,214.2543,2200.0
2025-06-12 14:35:00,215.99,216.23,215.94,216.23,3296.0,214.294,214.5321,214.2444,214.5321,3296.0
2025-06-12 14:40:00,216.26,216.35,216.26,216.33,3132.0,214.5619,214.6512,214.5619,214.6313,3132.0
2025-06-12 14:45:00,216.33,216.4,216.26,216.32,8199.0,214.6313,214.7008,214.5619,214.6214,8199.0
2025-06-12 14:50:00,216.27,216.47,216.2,216.31,32199.0,214.5718,214.7702,214.5024,214.6115,32199.0
2025-06-12 14:55:00,216.33,216.37,216.25,216.31,15610.0,214.6313,214.671,214.552,214.6115,15610.0
2025-06-12 15:00:00,216.31,216.4,216.3,216.35,17782.0,214.6115,214.7008,214.6016,214.6512,17782.0
2025-06-12 15:05:00,216.36,216.4,216.18,216.4,18531.0,214.6611,214.7008,214.4825,214.7008,18531.0
2025-06-12 15:10:00,216.34,216.5,216.33,216.43,5946.0,214.6413,214.8,214.6313,214.7305,5946.0
2025-06-12 15:15:00,216.46,216.6,216.39,216.59,3739.0,214.7603,214.8992,214.6909,214.8893,3739.0
2025-06-12 15:20:00,216.59,216.61,216.44,216.6,5438.0,214.8893,214.9091,214.7405,214.8992,5438.0
2025-06-12 15:25:00,216.58,216.72,216.56,216.69,4851.0,214.8794,215.0183,214.8595,214.9885,4851.0
2025-06-12 15:30:00,216.69,217.03,216.6,216.98,15115.0,214.9885,215.3258,214.8992,215.2762,15115.0
2025-06-12 15:35:00,216.98,217.05,216.86,216.87,42337.0,215.2762,215.3457,215.1572,215.1671,42337.0
2025-06-12 15:40:00,216.86,217.18,216.81,217.03,25327.0,215.1572,215.4747,215.1076,215.3258,25327.0
2025-06-12 15:45:00,217.03,217.35,217.03,217.11,29784.0,215.3258,215.6433,215.3258,215.4052,29784.0
2025-06-12 15:50:00,217.09,217.56,216.91,217.29,64154.0,215.3854,215.8517,215.2068,215.5838,64154.0
2025-06-12 15:55:00,217.29,217.77,217.21,217.76,120482.0,215.5838,216.06,215.5044,216.0501,120482.0
2025-06-13 09:30:00,215.5,216.77,214.41,216.62,65922.0,215.5,216.77,214.41,216.62,65922.0
2025-06-13 09:35:00,216.62,216.91,216.01,216.26,7484.0,216.62,216.91,216.01,216.26,7484.0
2025-06-13 09:40:00,216.21,216.29,215.74,216.22,21006.0,216.21,216.29,215.74,216.22,21006.0
2025-06-13 09:45:00,216.25,216.28,215.6,215.65,48790.0,216.25,216.28,215.6,215.65,48790.0
2025-06-13 09:50:00,215.65,216.1,215.43,216.1,19978.0,215.65,216.1,215.43,216.1,19978.0
2025-06-13 09:55:00,216.22,216.22,215.29,215.42,7981.0,216.22,216.22,215.29,215.42,7981.0
2025-06-13 10:00:00,215.47,215.72,215.24,215.53,15982.0,215.47,215.72,215.24,215.53,15982.0
2025-06-13 10:05:00,215.57,216.28,215.57,215.99,8213.0,215.57,216.28,215.57,215.99,8213.0
2025-06-13 10:10:00,215.91,216.26,215.81,215.81,10304.0,215.91,216.26,215.81,215.81,10304.0
2025-06-13 10:15:00,215.81,216.35,215.72,216.24,9148.0,215.81,216.35,215.72,216.24,9148.0
2025-06-13 10:20:00,216.21,217.18,216.19,216.86,19246.0,216.21,217.18,216.19,216.86,19246.0
2025-06-13 10:25:00,216.93,217.31,216.91,217.28,11171.0,216.93,217.31,216.91,217.28,11171.0
2025-06-13 10:30:00,217.21,217.36,216.6,216.74,18992.0,217.21,217.36,216.6,216.74,18992.0
2025-06-13 10:35:00,216.69,217.11,216.69,216.96,19428.0,216.69,217.11,216.69,216.96,19428.0
2025-06-13 10:40:00,216.98,217.01,216.27,216.27,11165.0,216.98,217.01,216.27,216.27,11165.0
2025-06-13 10:45:00,216.28,216.61,216.16,216.56,7249.0,216.28,216.61,216.16,216.56,7249.0
2025-06-13 10:50:00,216.51,216.78,216.44,216.49,11622.0,216.51,216.78,216.44,216.49,11622.0
2025-06-13 10:55:00,216.53,217.08,216.53,217.08,5840.0,216.53,217.08,216.53,217.08,5840.0
2025-06-13 11:00:00,217.07,217.17,216.98,217.03,9878.0,217.07,217.17,216.98,217.03,9878.0
2025-06-13 11:05:00,216.99,216.99,216.48,216.48,9041.0,216.99,216.99,216.48,216.48,9041.0
2025-06-13 11:10:00,216.55,216.81,216.43,216.58,8506.0,216.55,216.81,216.43,216.58,8506.0
2025-06-13 11:15:00,216.58,216.79,216.52,216.73,6012.0,216.58,216.79,216.52,216.73,6012.0
2025-06-13 11:20:00,216.62,216.62,216.31,216.46,8116.0,216.62,216.62,216.31,216.46,8116.0
2025-06-13 11:25:00,216.41,216.78,216.31,216.78,6269.0,216.41,216.78,216.31,216.78,6269.0
2025-06-13 11:30:00,216.79,217.01,216.78,216.9,10225.0,216.79,217.01,216.78,216.9,10225.0
2025-06-13 11:35:00,216.9,217.12,216.74,217.07,11795.0,216.9,217.12,216.74,217.07,11795.0
2025-06-13 11:40:00,217.06,217.22,216.97,216.99,27252.0,217.06,217.22,216.97,216.99,27252.0
2025-06-13 11:45:00,216.95,217.31,216.95,216.99,8204.0,216.95,217.31,216.95,216.99,8204.0
2025-06-13 11:50:00,216.98,217.16,216.98,217.0,3316.0,216.98,217.16,216.98,217.0,3316.0
2025-06-13 11:55:00,217.04,217.06,216.9,216.9,2791.0,217.04,217.06,216.9,216.9,2791.0
2025-06-13 12:00:00,216.9,216.9,216.67,216.75,6512.0,216.9,216.9,216.67,216.75,6512.0
2025-06-13 12:05:00,216.73,216.82,216.6,216.75,6247.0,216.73,216.82,216.6,216.75,6247.0
2025-06-13 12:10:00,216.81,216.95,216.73,216.77,2679.0,216.81,216.95,216.73,216.77,2679.0
2025-06-13 12:15:00,216.83,216.83,216.63,216.73,3744.0,216.83,216.83,216.63,216.73,3744.0
2025-06-13 12:20:00,216.79,216.86,216.53,216.61,3030.0,216.79,216.86,216.53,216.61,3030.0
2025-06-13 12:25:00,216.52,216.53,216.33,216.33,3000.0,216.52,216.53,216.33,216.33,3000.0
2025-06-13 12:30:00,216.43,216.58,216.42,216.47,4111.0,216.43,216.58,216.42,216.47,4111.0
2025-06-13 12:35:00,216.45,216.56,216.14,216.22,3832.0,216.45,216.56,216.14,216.22,3832.0
2025-06-13 12:40:00,216.23,216.39,216.14,216.14,2625.0,216.23,216.39,216.14,216.14,2625.0
2025-06-13 12:45:00,216.14,216.36,216.14,216.2,12139.0,216.14,216.36,216.14,216.2,12139.0
2025-06-13 12:50:00,216.24,216.43,216.13,216.43,4443.0,216.24,216.43,216.13,216.43,4443.0
2025-06-13 12:55:00,216.43,216.5,216.29,216.37,3459.0,216.43,216.5,216.29,216.37,3459.0
2025-06-13 13:00:00,216.36,216.45,216.28,216.34,3156.0,216.36,216.45,216.28,216.34,3156.0
2025-06-13 13:05:00,216.25,216.47,216.2,216.2,4142.0,216.25,216.47,216.2,216.2,4142.0
2025-06-13 13:10:00,216.21,216.28,216.03,216.28,5230.0,216.21,216.28,216.03,216.28,5230.0
2025-06-13 13:15:00,216.24,216.29,215.97,216.0,7467.0,216.24,216.29,215.97,216.0,7467.0
2025-06-13 13:20:00,216.06,216.07,215.81,215.81,2998.0,216.06,216.07,215.81,215.81,2998.0
2025-06-13 13:25:00,215.86,215.9,215.7,215.74,6269.0,215.86,215.9,215.7,215.74,6269.0
2025-06-13 13:30:00,215.79,215.94,215.3,215.31,9340.0,215.79,215.94,215.3,215.31,9340.0
2025-06-13 13:35:00,215.38,215.43,215.24,215.26,4813.0,215.38,215.43,215.24,215.26,4813.0
2025-06-13 13:40:00,215.21,215.3,215.07,215.07,6564.0,215.21,215.3,215.07,215.07,6564.0
2025-06-13 13:45:00,215.11,215.3,215.04,215.04,3759.0,215.11,215.3,215.04,215.04,3759.0
2025-06-13 13:50:00,215.04,215.18,214.9,214.91,6291.0,215.04,215.18,214.9,214.91,6291.0
2025-06-13 13:55:00,214.92,215.0,214.8,214.88,19348.0,214.92,215.0,214.8,214.88,19348.0
2025-06-13 14:00:00,214.88,215.05,214.6,214.6,9992.0,214.88,215.05,214.6,214.6,9992.0
2025-06-13 14:05:00,214.61,214.77,214.6,214.68,8519.0,214.61,214.77,214.6,214.68,8519.0
2025-06-13 14:10:00,214.68,214.92,214.61,214.85,9826.0,214.68,214.92,214.61,214.85,9826.0
2025-06-13 14:15:00,214.85,215.13,214.7,215.13,6055.0,214.85,215.13,214.7,215.13,6055.0
2025-06-13 14:20:00,215.05,215.05,214.82,214.82,4707.0,215.05,215.05,214.82,214.82,4707.0
2025-06-13 14:25:00,214.8,214.82,214.53,214.53,5775.0,214.8,214.82,214.53,214.53,5775.0
2025-06-13 14:30:00,214.58,214.62,214.19,214.27,8088.0,214.58,214.62,214.19,214.27,8088.0
2025-06-13 14:35:00,214.26,214.36,214.14,214.24,7455.0,214.26,214.36,214.14,214.24,7455.0
2025-06-13 14:40:00,214.24,214.47,214.24,214.36,6510.0,214.24,214.47,214.24,214.36,6510.0
2025-06-13 14:45:00,214.38,214.53,214.18,214.19,12858.0,214.38,214.53,214.18,214.19,12858.0
2025-06-13 14:50:00,214.19,214.57,214.13,214.46,20264.0,214.19,214.57,214.13,214.46,20264.0
2025-06-13 14:55:00,214.48,214.54,214.37,214.42,9503.0,214.48,214.54,214.37,214.42,9503.0
2025-06-13 15:00:00,214.42,214.46,214.06,214.24,10263.0,214.42,214.46,214.06,214.24,10263.0
2025-06-13 15:05:00,214.24,214.51,214.17,214.43,9867.0,214.24,214.51,214.17,214.43,9867.0
2025-06-13 15:10:00,214.44,214.44,214.28,214.34,6835.0,214.44,214.44,214.28,214.34,6835.0
2025-06-13 15:15:00,214.37,214.37,214.18,214.24,6631.0,214.37,214.37,214.18,214.24,6631.0
2025-06-13 15:20:00,214.24,214.54,214.19,214.52,12096.0,214.24,214.54,214.19,214.52,12096.0
2025-06-13 15:25:00,214.52,214.52,214.25,214.38,12417.0,214.52,214.52,214.25,214.38,12417.0
2025-06-13 15:30:00,214.39,214.74,214.39,214.69,10171.0,214.39,214.74,214.39,214.69,10171.0
2025-06-13 15:35:00,214.72,214.8,214.66,214.8,15220.0,214.72,214.8,214.66,214.8,15220.0
2025-06-13 15:40:00,214.8,214.89,214.64,214.74,12932.0,214.8,214.89,214.64,214.74,12932.0
2025-06-13 15:45:00,214.72,214.84,214.5,214.77,22046.0,214.72,214.84,214.5,214.77,22046.0
2025-06-13 15:50:00,214.78,215.04,214.65,214.71,34544.0,214.78,215.04,214.65,214.71,34544.0
2025-06-13 15:55:00,214.64,214.87,214.43,214.85,148162.0,214.64,214.87,214.43,214.85,148162.0
2025-06-16 09:30:00,213.0,214.7,213.0,214.53,39524.0,213.0,214.7,213.0,214.53,39524.0
2025-06-16 09:35:00,214.54,214.79,214.14,214.35,3284.0,214.54,214.79,214.14,214.35,3284.0
2025-06-16 09:40:00,214.24,214.94,214.24,214.31,61702.0,214.24,214.94,214.24,214.31,61702.0
2025-06-16 09:45:00,214.48,214.85,214.34,214.85,21394.0,214.48,214.85,214.34,214.85,21394.0
2025-06-16 09:50:00,214.69,215.9,214.69,215.73,80557.0,214.69,215.9,214.69,215.73,80557.0
2025-06-16 09:55:00,215.59,215.59,215.03,215.14,13395.0,215.59,215.59,215.03,215.14,13395.0
2025-06-16 10:00:00,215.14,215.88,214.89,215.86,31715.0,215.14,215.88,214.89,215.86,31715.0
2025-06-16 10:05:00,215.72,216.09,215.64,215.96,5556.0,215.72,216.09,215.64,215.96,5556.0
2025-06-16 10:10:00,215.73,215.86,215.41,215.83,5401.0,215.73,215.86,215.41,215.83,5401.0
2025-06-16 10:15:00,215.71,216.28,215.71,216.08,9597.0,215.71,216.28,215.71,216.08,9597.0
2025-06-16 10:20:00,216.08,216.42,215.77,216.21,15987.0,216.08,216.42,215.77,216.21,15987.0
2025-06-16 10:25:00,216.2,216.33,216.2,216.23,4488.0,216.2,216.33,216.2,216.23,4488.0
2025-06-16 10:30:00,216.23,216.66,216.22,216.64,15007.0,216.23,216.66,216.22,216.64,15007.0
2025-06-16 10:35:00,216.64,216.96,216.63,216.92,6176.0,216.64,216.96,216.63,216.92,6176.0
2025-06-16 10:40:00,216.92,217.19,216.87,217.13,17221.0,216.92,217.19,216.87,217.13,17221.0
2025-06-16 10:45:00,217.13,217.32,216.94,216.97,8758.0,217.13,217.32,216.94,216.97,8758.0
2025-06-16 10:50:00,216.98,217.06,216.16,216.16,5964.0,216.98,217.06,216.16,216.16,5964.0
2025-06-16 10:55:00,216.16,216.55,216.06,216.3,18662.0,216.16,216.55,216.06,216.3,18662.0
2025-06-16 11:00:00,216.28,216.28,215.83,215.93,37010.0,216.28,216.28,215.83,215.93,37010.0
2025-06-16 11:05:00,215.94,216.29,215.83,216.17,12950.0,215.94,216.29,215.83,216.17,12950.0
2025-06-16 11:10:00,216.22,216.31,215.84,215.93,7192.0,216.22,216.31,215.84,215.93,7192.0
2025-06-16 11:15:00,215.84,216.15,215.69,215.89,41687.0,215.84,216.15,215.69,215.89,41687.0
2025-06-16 11:20:00,215.89,216.27,215.88,215.9,17527.0,215.89,216.27,215.88,215.9,17527.0
2025-06-16 11:25:00,215.98,216.04,215.66,215.87,6354.0,215.98,216.04,215.66,215.87,6354.0
2025-06-16 11:30:00,215.78,215.98,215.62,215.84,168678.0,215.78,215.98,215.62,215.84,168678.0
2025-06-16 11:35:00,215.82,215.97,215.67,215.83,27077.0,215.82,215.97,215.67,215.83,27077.0
2025-06-16 11:40:00,215.83,216.29,215.82,215.99,17453.0,215.83,216.29,215.82,215.99,17453.0
2025-06-16 11:45:00,216.06,216.27,216.06,216.12,4514.0,216.06,216.27,216.06,216.12,4514.0
2025-06-16 11:50:00,216.1,216.33,216.1,216.27,1651.0,216.1,216.33,216.1,216.27,1651.0
2025-06-16 11:55:00,216.26,216.33,216.17,216.22,6253.0,216.26,216.33,216.17,216.22,6253.0
2025-06-16 12:00:00,216.31,216.41,216.21,216.27,10163.0,216.31,216.41,216.21,216.27,10163.0
2025-06-16 12:05:00,216.27,216.29,216.0,216.07,13601.0,216.27,216.29,216.0,216.07,13601.0
2025-06-16 12:10:00,216.02,216.32,215.99,216.32,13585.0,216.02,216.32,215.99,216.32,13585.0
2025-06-16 12:15:00,216.31,216.52,216.25,216.51,9818.0,216.31,216.52,216.25,216.51,9818.0
2025-06-16 12:20:00,216.49,216.71,216.49,216.69,10678.0,216.49,216.71,216.49,216.69,10678.0
2025-06-16 12:25:00,216.71,216.72,216.48,216.5,8579.0,216.71,216.72,216.48,216.5,8579.0
2025-06-16 12:30:00,216.5,216.67,216.39,216.65,5526.0,216.5,216.67,216.39,216.65,5526.0
2025-06-16 12:35:00,216.63,216.63,216.46,216.47,1641.0,216.63,216.63,216.46,216.47,1641.0
2025-06-16 12:40:00,216.54,216.72,216.54,216.65,5050.0,216.54,216.72,216.54,216.65,5050.0
2025-06-16 12:45:00,216.65,216.67,216.5,216.53,5802.0,216.65,216.67,216.5,216.53,5802.0
2025-06-16 12:50:00,216.61,216.65,216.52,216.59,5542.0,216.61,216.65,216.52,216.59,5542.0
2025-06-16 12:55:00,216.59,216.62,216.38,216.56,12201.0,216.59,216.62,216.38,216.56,12201.0
2025-06-16 13:00:00,216.56,216.57,216.32,216.37,17793.0,216.56,216.57,216.32,216.37,17793.0
2025-06-16 13:05:00,216.37,216.42,215.92,215.92,33248.0,216.37,216.42,215.92,215.92,33248.0
2025-06-16 13:10:00,215.92,216.02,215.8,215.93,7726.0,215.92,216.02,215.8,215.93,7726.0
2025-06-16 13:15:00,216.0,216.05,215.82,216.02,8740.0,216.0,216.05,215.82,216.02,8740.0
2025-06-16 13:20:00,216.09,216.2,215.99,216.11,11430.0,216.09,216.2,215.99,216.11,11430.0
2025-06-16 13:25:00,216.11,216.29,216.06,216.09,31883.0,216.11,216.29,216.06,216.09,31883.0
2025-06-16 13:30:00,216.1,216.48,216.1,216.42,17298.0,216.1,216.48,216.1,216.42,17298.0
2025-06-16 13:35:00,216.42,216.5,216.31,216.33,28529.0,216.42,216.5,216.31,216.33,28529.0
2025-06-16 13:40:00,216.3,216.34,216.2,216.3,4570.0,216.3,216.34,216.2,216.3,4570.0
2025-06-16 13:45:00,216.34,216.35,216.0,216.05,2267.0,216.34,216.35,216.0,216.05,2267.0
2025-06-16 13:50:00,216.03,216.1,215.87,215.91,4751.0,216.03,216.1,215.87,215.91,4751.0
2025-06-16 13:55:00,215.75,215.75,215.47,215.49,4351.0,215.75,215.75,215.47,215.49,4351.0
2025-06-16 14:00:00,215.44,215.49,215.2,215.3,12092.0,215.44,215.49,215.2,215.3,12092.0
2025-06-16 14:05:00,215.29,215.49,215.24,215.49,7023.0,215.29,215.49,215.24,215.49,7023.0
2025-06-16 14:10:00,215.41,215.42,215.24,215.39,16444.0,215.41,215.42,215.24,215.39,16444.0
2025-06-16 14:15:00,215.35,215.73,215.32,215.73,85513.0,215.35,215.73,215.32,215.73,85513.0
2025-06-16 14:20:00,215.74,215.8,215.56,215.57,3304.0,215.74,215.8,215.56,215.57,3304.0
2025-06-16 14:25:00,215.62,215.8,215.52,215.56,7951.0,215.62,215.8,215.52,215.56,7951.0
2025-06-16 14:30:00,215.56,215.57,215.12,215.12,1982.0,215.56,215.57,215.12,215.12,1982.0
2025-06-16 14:35:00,215.03,215.19,215.03,215.12,1844.0,215.03,215.19,215.03,215.12,1844.0
2025-06-16 14:40:00,215.18,215.3,214.99,215.23,4004.0,215.18,215.3,214.99,215.23,4004.0
2025-06-16 14:45:00,215.22,215.51,215.22,215.41,22181.0,215.22,215.51,215.22,215.41,22181.0
2025-06-16 14:50:00,215.41,215.47,215.19,215.25,12586.0,215.41,215.47,215.19,215.25,12586.0
2025-06-16 14:55:00,215.29,215.3,214.84,214.84,24530.0,215.29,215.3,214.84,214.84,24530.0
2025-06-16 15:00:00,214.75,214.86,214.32,214.33,13039.0,214.75,214.86,214.32,214.33,13039.0
2025-06-16 15:05:00,214.3,214.59,214.15,214.41,17429.0,214.3,214.59,214.15,214.41,17429.0
2025-06-16 15:10:00,214.41,214.41,214.17,214.2,7235.0,214.41,214.41,214.17,214.2,7235.0
2025-06-16 15:15:00,214.18,214.36,213.96,214.21,13017.0,214.18,214.36,213.96,214.21,13017.0
2025-06-16 15:20:00,214.16,214.23,213.79,213.87,8751.0,214.16,214.23,213.79,213.87,8751.0
2025-06-16 15:25:00,213.87,214.1,213.78,213.93,8616.0,213.87,214.1,213.78,213.93,8616.0
2025-06-16 15:30:00,213.94,214.46,213.94,214.41,14150.0,213.94,214.46,213.94,214.41,14150.0
2025-06-16 15:35:00,214.52,214.66,214.42,214.65,6291.0,214.52,214.66,214.42,214.65,6291.0
2025-06-16 15:40:00,214.65,214.75,214.58,214.75,9601.0,214.65,214.75,214.58,214.75,9601.0
2025-06-16 15:45:00,214.71,215.14,214.7,214.95,25310.0,214.71,215.14,214.7,214.95,25310.0
2025-06-16 15:50:00,214.86,215.34,214.8,215.17,18488.0,214.86,215.34,214.8,215.17,18488.0
2025-06-16 15:55:00,215.23,215.31,214.85,215.04,71897.0,215.23,215.31,214.85,215.04,71897.0
2025-06-17 09:30:00,215.12,215.76,214.24,214.4,52893.0,215.12,215.76,214.24,214.4,52893.0
2025-06-17 09:35:00,214.4,214.4,213.04,213.91,6809.0,214.4,214.4,213.04,213.91,6809.0
2025-06-17 09:40:00,213.58,214.11,213.39,214.04,2461.0,213.58,214.11,213.39,214.04,2461.0
2025-06-17 09:45:00,214.07,214.07,213.26,213.26,6445.0,214.07,214.07,213.26,213.26,6445.0
2025-06-17 09:50:00,213.51,213.63,212.78,212.9,5962.0,213.51,213.63,212.78,212.9,5962.0
2025-06-17 09:55:00,212.94,213.44,212.93,213.44,4522.0,212.94,213.44,212.93,213.44,4522.0
2025-06-17 10:00:00,213.3,213.73,213.14,213.35,19228.0,213.3,213.73,213.14,213.35,19228.0
2025-06-17 10:05:00,213.27,214.09,213.26,214.02,8503.0,213.27,214.09,213.26,214.02,8503.0
2025-06-17 10:10:00,214.14,214.58,213.99,214.51,8980.0,214.14,214.58,213.99,214.51,8980.0
2025-06-17 10:15:00,214.55,214.55,214.06,214.06,6128.0,214.55,214.55,214.06,214.06,6128.0
2025-06-17 10:20:00,214.1,214.41,214.05,214.15,10186.0,214.1,214.41,214.05,214.15,10186.0
2025-06-17 10:25:00,214.15,214.3,213.82,214.26,7554.0,214.15,214.3,213.82,214.26,7554.0
2025-06-17 10:30:00,214.28,214.36,213.72,213.78,7660.0,214.28,214.36,213.72,213.78,7660.0
2025-06-17 10:35:00,213.78,214.01,213.72,213.93,12984.0,213.78,214.01,213.72,213.93,12984.0
2025-06-17 10:40:00,213.99,214.35,213.83,214.25,10913.0,213.99,214.35,213.83,214.25,10913.0
2025-06-17 10:45:00,214.23,214.36,214.05,214.26,3848.0,214.23,214.36,214.05,214.26,3848.0
2025-06-17 10:50:00,214.24,214.48,214.19,214.42,22855.0,214.24,214.48,214.19,214.42,22855.0
2025-06-17 10:55:00,214.47,214.63,214.33,214.4,14116.0,214.47,214.63,214.33,214.4,14116.0
2025-06-17 11:00:00,214.4,214.55,214.24,214.49,29735.0,214.4,214.55,214.24,214.49,29735.0
2025-06-17 11:05:00,214.42,214.67,214.41,214.62,17910.0,214.42,214.67,214.41,214.62,17910.0
2025-06-17 11:10:00,214.71,215.15,214.56,215.09,26904.0,214.71,215.15,214.56,215.09,26904.0
2025-06-17 11:15:00,215.08,215.09,214.88,214.88,10022.0,215.08,215.09,214.88,214.88,10022.0
2025-06-17 11:20:00,214.79,215.08,214.79,215.05,3395.0,214.79,215.08,214.79,215.05,3395.0
2025-06-17 11:25:00,215.07,215.12,214.89,214.93,7519.0,215.07,215.12,214.89,214.93,7519.0
2025-06-17 11:30:00,214.97,215.17,214.97,215.13,5280.0,214.97,215.17,214.97,215.13,5280.0
2025-06-17 11:35:00,215.23,215.38,215.1,215.32,5593.0,215.23,215.38,215.1,215.32,5593.0
2025-06-17 11:40:00,215.49,215.5,215.05,215.06,5638.0,215.49,215.5,215.05,215.06,5638.0
2025-06-17 11:45:00,215.15,215.24,214.76,215.02,10748.0,215.15,215.24,214.76,215.02,10748.0
2025-06-17 11:50:00,214.84,215.15,214.84,215.12,3002.0,214.84,215.15,214.84,215.12,3002.0
2025-06-17 11:55:00,215.02,215.12,214.79,214.88,6527.0,215.02,215.12,214.79,214.88,6527.0
2025-06-17 12:00:00,214.88,215.32,214.88,215.28,8723.0,214.88,215.32,214.88,215.28,8723.0
2025-06-17 12:05:00,215.17,215.29,215.0,215.28,4733.0,215.17,215.29,215.0,215.28,4733.0
2025-06-17 12:10:00,215.26,215.53,215.26,215.31,4864.0,215.26,215.53,215.26,215.31,4864.0
2025-06-17 12:15:00,215.3,215.45,215.3,215.42,3406.0,215.3,215.45,215.3,215.42,3406.0
2025-06-17 12:20:00,215.45,215.45,215.28,215.31,4018.0,215.45,215.45,215.28,215.31,4018.0
2025-06-17 12:25:00,215.38,215.47,215.09,215.09,7271.0,215.38,215.47,215.09,215.09,7271.0
2025-06-17 12:30:00,215.08,215.15,215.07,215.15,1500.0,215.08,215.15,215.07,215.15,1500.0
2025-06-17 12:35:00,215.08,215.17,215.03,215.06,4503.0,215.08,215.17,215.03,215.06,4503.0
2025-06-17 12:40:00,215.09,215.14,214.94,214.95,8671.0,215.09,215.14,214.94,214.95,8671.0
2025-06-17 12:45:00,214.96,215.12,214.79,214.85,6633.0,214.96,215.12,214.79,214.85,6633.0
2025-06-17 12:50:00,214.84,215.13,214.83,215.12,4494.0,214.84,215.13,214.83,215.12,4494.0
2025-06-17 12:55:00,215.09,215.15,214.89,214.96,7743.0,215.09,215.15,214.89,214.96,7743.0
2025-06-17 13:00:00,215.01,215.45,214.99,215.28,4478.0,215.01,215.45,214.99,215.28,4478.0
2025-06-17 13:05:00,215.34,215.48,215.19,215.4,5091.0,215.34,215.48,215.19,215.4,5091.0
2025-06-17 13:10:00,215.43,215.48,215.16,215.16,6712.0,215.43,215.48,215.16,215.16,6712.0
2025-06-17 13:15:00,215.21,215.28,215.05,215.05,4024.0,215.21,215.28,215.05,215.05,4024.0
2025-06-17 13:20:00,215.01,215.12,214.93,215.04,3074.0,215.01,215.12,214.93,215.04,3074.0
2025-06-17 13:25:00,215.1,215.1,214.82,214.85,5659.0,215.1,215.1,214.82,214.85,5659.0
2025-06-17 13:30:00,214.83,215.17,214.82,215.14,4616.0,214.83,215.17,214.82,215.14,4616.0
2025-06-17 13:35:00,215.15,215.25,215.06,215.13,2989.0,215.15,215.25,215.06,215.13,2989.0
2025-06-17 13:40:00,215.15,215.19,215.0,215.03,2069.0,215.15,215.19,215.0,215.03,2069.0
2025-06-17 13:45:00,215.01,215.01,214.75,214.89,6830.0,215.01,215.01,214.75,214.89,6830.0
2025-06-17 13:50:00,214.84,215.06,214.84,215.06,4978.0,214.84,215.06,214.84,215.06,4978.0
2025-06-17 13:55:00,215.0,215.02,214.81,214.95,5540.0,215.0,215.02,214.81,214.95,5540.0
2025-06-17 14:00:00,214.9,214.92,214.6,214.69,8191.0,214.9,214.92,214.6,214.69,8191.0
2025-06-17 14:05:00,214.7,214.71,214.49,214.49,7611.0,214.7,214.71,214.49,214.49,7611.0
2025-06-17 14:10:00,214.59,214.7,214.37,214.55,33488.0,214.59,214.7,214.37,214.55,33488.0
2025-06-17 14:15:00,214.46,214.5,214.31,214.41,7086.0,214.46,214.5,214.31,214.41,7086.0
2025-06-17 14:20:00,214.4,214.5,214.23,214.47,14117.0,214.4,214.5,214.23,214.47,14117.0
2025-06-17 14:25:00,214.46,214.5,214.25,214.42,13396.0,214.46,214.5,214.25,214.42,13396.0
2025-06-17 14:30:00,214.38,214.7,214.25,214.68,9055.0,214.38,214.7,214.25,214.68,9055.0
2025-06-17 14:35:00,214.71,214.79,214.63,214.67,7488.0,214.71,214.79,214.63,214.67,7488.0
2025-06-17 14:40:00,214.67,214.71,214.42,214.42,17667.0,214.67,214.71,214.42,214.42,17667.0
2025-06-17 14:45:00,214.48,214.57,214.29,214.33,8476.0,214.48,214.57,214.29,214.33,8476.0
2025-06-17 14:50:00,214.33,214.5,214.18,214.19,10796.0,214.33,214.5,214.18,214.19,10796.0
2025-06-17 14:55:00,214.19,214.57,214.19,214.57,16737.0,214.19,214.57,214.19,214.57,16737.0
2025-06-17 15:00:00,214.56,214.58,214.4,214.52,19976.0,214.56,214.58,214.4,214.52,19976.0
2025-06-17 15:05:00,214.53,214.62,214.45,214.52,13150.0,214.53,214.62,214.45,214.52,13150.0
2025-06-17 15:10:00,214.47,214.74,214.47,214.55,18493.0,214.47,214.74,214.47,214.55,18493.0
2025-06-17 15:15:00,214.55,214.6,214.36,214.4,10451.0,214.55,214.6,214.36,214.4,10451.0
2025-06-17 15:20:00,214.4,214.66,214.32,214.65,13291.0,214.4,214.66,214.32,214.65,13291.0
2025-06-17 15:25:00,214.64,214.78,214.61,214.74,8806.0,214.64,214.78,214.61,214.74,8806.0
2025-06-17 15:30:00,214.76,214.9,214.66,214.81,7397.0,214.76,214.9,214.66,214.81,7397.0
2025-06-17 15:35:00,214.86,215.19,214.86,215.17,7027.0,214.86,215.19,214.86,215.17,7027.0
2025-06-17 15:40:00,215.17,215.21,214.94,215.12,12117.0,215.17,215.21,214.94,215.12,12117.0
2025-06-17 15:45:00,215.12,215.3,215.08,215.08,8732.0,215.12,215.3,215.08,215.08,8732.0
2025-06-17 15:50:00,215.15,215.47,215.03,215.08,16449.0,215.15,215.47,215.03,215.08,16449.0
2025-06-17 15:55:00,215.04,215.44,215.04,215.19,73812.0,215.04,215.44,215.04,215.19,73812.0
2025-06-18 09:30:00,215.61,216.59,214.13,214.87,29844.0,215.61,216.59,214.13,214.87,29844.0
2025-06-18 09:35:00,214.64,215.77,214.63,215.34,7209.0,214.64,215.77,214.63,215.34,7209.0
2025-06-18 09:40:00,215.67,215.67,214.8,215.08,5144.0,215.67,215.67,214.8,215.08,5144.0
2025-06-18 09:45:00,215.11,215.26,214.37,214.48,7575.0,215.11,215.26,214.37,214.48,7575.0
2025-06-18 09:50:00,214.63,215.05,214.45,215.05,11304.0,214.63,215.05,214.45,215.05,11304.0
2025-06-18 09:55:00,214.92,215.09,214.12,214.18,10913.0,214.92,215.09,214.12,214.18,10913.0
2025-06-18 10:00:00,214.15,214.55,214.15,214.44,8054.0,214.15,214.55,214.15,214.44,8054.0
2025-06-18 10:05:00,214.44,214.59,214.17,214.59,9593.0,214.44,214.59,214.17,214.59,9593.0
2025-06-18 10:10:00,214.37,214.37,213.77,213.78,7116.0,214.37,214.37,213.77,213.78,7116.0
2025-06-18 10:15:00,213.73,214.58,213.59,214.5,10382.0,213.73,214.58,213.59,214.5,10382.0
2025-06-18 10:20:00,214.66,214.8,214.41,214.73,6147.0,214.66,214.8,214.41,214.73,6147.0
2025-06-18 10:25:00,214.6,214.78,214.29,214.41,9624.0,214.6,214.78,214.29,214.41,9624.0
2025-06-18 10:30:00,214.34,214.71,214.34,214.53,8108.0,214.34,214.71,214.34,214.53,8108.0
2025-06-18 10:35:00,214.63,215.29,214.46,215.11,18797.0,214.63,215.29,214.46,215.11,18797.0
2025-06-18 10:40:00,215.03,215.07,214.83,214.99,7116.0,215.03,215.07,214.83,214.99,7116.0
2025-06-18 10:45:00,215.05,215.2,214.88,215.09,13779.0,215.05,215.2,214.88,215.09,13779.0
2025-06-18 10:50:00,215.09,215.25,214.97,215.09,12401.0,215.09,215.25,214.97,215.09,12401.0
2025-06-18 10:55:00,215.08,215.33,214.77,215.3,7644.0,215.08,215.33,214.77,215.3,7644.0
2025-06-18 11:00:00,215.5,215.75,215.33,215.61,7212.0,215.5,215.75,215.33,215.61,7212.0
2025-06-18 11:05:00,215.66,216.11,215.58,216.0,21587.0,215.66,216.11,215.58,216.0,21587.0
2025-06-18 11:10:00,215.94,216.03,215.6,215.73,6597.0,215.94,216.03,215.6,215.73,6597.0
2025-06-18 11:15:00,215.73,215.92,215.72,215.76,4958.0,215.73,215.92,215.72,215.76,4958.0
2025-06-18 11:20:00,215.68,216.0,215.67,215.96,9120.0,215.68,216.0,215.67,215.96,9120.0
2025-06-18 11:25:00,215.96,215.96,215.73,215.73,2900.0,215.96,215.96,215.73,215.73,2900.0
2025-06-18 11:30:00,215.74,215.8,215.62,215.66,4264.0,215.74,215.8,215.62,215.66,4264.0
2025-06-18 11:35:00,215.7,215.76,215.49,215.56,7004.0,215.7,215.76,215.49,215.56,7004.0
2025-06-18 11:40:00,215.64,215.76,215.29,215.63,6339.0,215.64,215.76,215.29,215.63,6339.0
2025-06-18 11:45:00,215.51,215.61,215.49,215.61,2300.0,215.51,215.61,215.49,215.61,2300.0
2025-06-18 11:50:00,215.6,215.71,215.43,215.61,3115.0,215.6,215.71,215.43,215.61,3115.0
2025-06-18 11:55:00,215.54,215.55,215.36,215.39,6073.0,215.54,215.55,215.36,215.39,6073.0
2025-06-18 12:00:00,215.36,215.64,215.36,215.39,5075.0,215.36,215.64,215.36,215.39,5075.0
2025-06-18 12:05:00,215.48,215.68,215.41,215.68,3543.0,215.48,215.68,215.41,215.68,3543.0
2025-06-18 12:10:00,215.72,215.73,215.56,215.7,4601.0,215.72,215.73,215.56,215.7,4601.0
2025-06-18 12:15:00,215.75,215.75,215.59,215.6,4325.0,215.75,215.75,215.59,215.6,4325.0
2025-06-18 12:20:00,215.6,215.6,215.42,215.51,2783.0,215.6,215.6,215.42,215.51,2783.0
2025-06-18 12:25:00,215.43,215.52,215.31,215.43,3984.0,215.43,215.52,215.31,215.43,3984.0
2025-06-18 12:30:00,215.32,215.35,215.31,215.33,1500.0,215.32,215.35,215.31,215.33,1500.0
2025-06-18 12:35:00,215.33,215.41,215.22,215.27,11225.0,215.33,215.41,215.22,215.27,11225.0
2025-06-18 12:40:00,215.27,215.41,215.27,215.37,5908.0,215.27,215.41,215.27,215.37,5908.0
2025-06-18 12:45:00,215.37,215.41,215.24,215.28,2803.0,215.37,215.41,215.24,215.28,2803.0
2025-06-18 12:50:00,215.35,215.38,215.14,215.21,4447.0,215.35,215.38,215.14,215.21,4447.0
2025-06-18 12:55:00,215.21,215.33,215.15,215.28,10835.0,215.21,215.33,215.15,215.28,10835.0
2025-06-18 13:00:00,215.28,215.42,215.21,215.32,6794.0,215.28,215.42,215.21,215.32,6794.0
2025-06-18 13:05:00,215.28,215.43,215.28,215.33,8759.0,215.28,215.43,215.28,215.33,8759.0
2025-06-18 13:10:00,215.33,215.37,215.19,215.28,8560.0,215.33,215.37,215.19,215.28,8560.0
2025-06-18 13:15:00,215.28,215.39,215.24,215.38,4194.0,215.28,215.39,215.24,215.38,4194.0
2025-06-18 13:20:00,215.38,215.56,215.38,215.56,4418.0,215.38,215.56,215.38,215.56,4418.0
2025-06-18 13:25:00,215.53,215.61,215.46,215.55,6885.0,215.53,215.61,215.46,215.55,6885.0
2025-06-18 13:30:00,215.48,215.52,215.14,215.19,5132.0,215.48,215.52,215.14,215.19,5132.0
2025-06-18 13:35:00,215.2,215.27,215.04,215.22,7347.0,215.2,215.27,215.04,215.22,7347.0
2025-06-18 13:40:00,215.26,215.26,215.08,215.2,3405.0,215.26,215.26,215.08,215.2,3405.0
2025-06-18 13:45:00,215.02,215.35,215.02,215.19,11404.0,215.02,215.35,215.02,215.19,11404.0
2025-06-18 13:50:00,215.18,215.85,215.1,215.79,33389.0,215.18,215.85,215.1,215.79,33389.0
2025-06-18 13:55:00,215.79,216.19,215.79,216.09,19858.0,215.79,216.19,215.79,216.09,19858.0
2025-06-18 14:00:00,216.2,216.44,216.14,216.26,14366.0,216.2,216.44,216.14,216.26,14366.0
2025-06-18 14:05:00,216.24,216.6,216.17,216.44,12155.0,216.24,216.6,216.17,216.44,12155.0
2025-06-18 14:10:00,216.38,216.62,215.93,216.62,14233.0,216.38,216.62,215.93,216.62,14233.0
2025-06-18 14:15:00,216.59,216.66,216.37,216.38,5616.0,216.59,216.66,216.37,216.38,5616.0
2025-06-18 14:20:00,216.42,216.55,216.25,216.39,22965.0,216.42,216.55,216.25,216.39,22965.0
2025-06-18 14:25:00,216.46,216.46,216.01,216.16,7234.0,216.46,216.46,216.01,216.16,7234.0
2025-06-18 14:30:00,216.16,216.46,216.13,216.39,13704.0,216.16,216.46,216.13,216.39,13704.0
2025-06-18 14:35:00,216.32,216.35,216.07,216.07,22807.0,216.32,216.35,216.07,216.07,22807.0
2025-06-18 14:40:00,216.07,216.28,216.05,216.22,10148.0,216.07,216.28,216.05,216.22,10148.0
2025-06-18 14:45:00,216.17,216.17,215.86,215.93,12069.0,216.17,216.17,215.86,215.93,12069.0
2025-06-18 14:50:00,215.85,215.98,215.64,215.72,8842.0,215.85,215.98,215.64,215.72,8842.0
2025-06-18 14:55:00,215.64,215.64,215.2,215.36,9665.0,215.64,215.64,215.2,215.36,9665.0
2025-06-18 15:00:00,215.36,215.54,215.26,215.41,6676.0,215.36,215.54,215.26,215.41,6676.0
2025-06-18 15:05:00,215.27,215.29,214.81,214.84,4357.0,215.27,215.29,214.81,214.84,4357.0
2025-06-18 15:10:00,214.83,215.3,214.76,215.15,8957.0,214.83,215.3,214.76,215.15,8957.0
2025-06-18 15:15:00,215.15,215.49,214.98,215.47,7649.0,215.15,215.49,214.98,215.47,7649.0
2025-06-18 15:20:00,215.5,215.91,215.39,215.87,4831.0,215.5,215.91,215.39,215.87,4831.0
2025-06-18 15:25:00,215.8,215.8,215.58,215.63,7041.0,215.8,215.8,215.58,215.63,7041.0
2025-06-18 15:30:00,215.57,216.02,215.49,215.97,6168.0,215.57,216.02,215.49,215.97,6168.0
2025-06-18 15:35:00,215.92,216.09,215.9,216.06,3895.0,215.92,216.09,215.9,216.06,3895.0
2025-06-18 15:40:00,216.06,216.16,215.85,216.16,7003.0,216.06,216.16,215.85,216.16,7003.0
2025-06-18 15:45:00,216.17,216.17,215.73,215.82,7144.0,216.17,216.17,215.73,215.82,7144.0
2025-06-18 15:50:00,215.75,216.31,215.75,215.88,30683.0,215.75,216.31,215.75,215.88,30683.0
2025-06-18 15:55:00,215.88,215.96,215.37,215.48,86387.0,215.88,215.96,215.37,215.48,86387.0
2025-06-20 09:30:00,215.14,217.48,214.3,216.67,592243.0,215.14,217.48,214.3,216.67,592243.0
2025-06-20 09:35:00,216.67,217.4,216.0,217.09,3290.0,216.67,217.4,216.0,217.09,3290.0
2025-06-20 09:40:00,217.16,217.31,216.82,216.89,6148.0,217.16,217.31,216.82,216.89,6148.0
2025-06-20 09:45:00,216.96,217.62,216.82,217.37,5264.0,216.96,217.62,216.82,217.37,5264.0
2025-06-20 09:50:00,217.4,217.4,216.66,216.9,11873.0,217.4,217.4,216.66,216.9,11873.0
2025-06-20 09:55:00,217.19,217.88,217.19,217.88,2129.0,217.19,217.88,217.19,217.88,2129.0
2025-06-20 10:00:00,217.85,217.85,217.24,217.5,10242.0,217.85,217.85,217.24,217.5,10242.0
2025-06-20 10:05:00,217.33,217.57,217.19,217.19,9676.0,217.33,217.57,217.19,217.19,9676.0
2025-06-20 10:10:00,217.44,217.65,217.32,217.46,9073.0,217.44,217.65,217.32,217.46,9073.0
2025-06-20 10:15:00,217.33,217.64,217.22,217.54,5909.0,217.33,217.64,217.22,217.54,5909.0
2025-06-20 10:20:00,217.59,217.97,217.59,217.84,7097.0,217.59,217.97,217.59,217.84,7097.0
2025-06-20 10:25:00,217.72,217.72,217.24,217.33,4318.0,217.72,217.72,217.24,217.33,4318.0
2025-06-20 10:30:00,217.48,217.58,217.27,217.55,5450.0,217.48,217.58,217.27,217.55,5450.0
2025-06-20 10:35:00,217.54,217.54,217.12,217.3,4740.0,217.54,217.54,217.12,217.3,4740.0
2025-06-20 10:40:00,217.32,217.45,217.09,217.3,4601.0,217.32,217.45,217.09,217.3,4601.0
2025-06-20 10:45:00,217.39,217.88,217.39,217.68,6422.0,217.39,217.88,217.39,217.68,6422.0
2025-06-20 10:50:00,217.66,218.0,217.52,217.67,23529.0,217.66,218.0,217.52,217.67,23529.0
2025-06-20 10:55:00,217.67,218.0,217.59,217.8,3656.0,217.67,218.0,217.59,217.8,3656.0
2025-06-20 11:00:00,217.65,217.89,217.65,217.78,3568.0,217.65,217.89,217.65,217.78,3568.0
2025-06-20 11:05:00,217.76,217.84,217.68,217.72,6703.0,217.76,217.84,217.68,217.72,6703.0
2025-06-20 11:10:00,217.74,218.15,217.74,218.15,11790.0,217.74,218.15,217.74,218.15,11790.0
2025-06-20 11:15:00,218.14,218.4,218.13,218.27,7439.0,218.14,218.4,218.13,218.27,7439.0
2025-06-20 11:20:00,218.27,218.5,218.19,218.33,8956.0,218.27,218.5,218.19,218.33,8956.0
2025-06-20 11:25:00,218.45,218.5,218.29,218.38,8941.0,218.45,218.5,218.29,218.38,8941.0
2025-06-20 11:30:00,218.38,218.5,218.04,218.22,13039.0,218.38,218.5,218.04,218.22,13039.0
2025-06-20 11:35:00,218.19,218.42,218.06,218.39,8809.0,218.19,218.42,218.06,218.39,8809.0
2025-06-20 11:40:00,218.39,218.84,218.39,218.84,7981.0,218.39,218.84,218.39,218.84,7981.0
2025-06-20 11:45:00,218.85,218.85,218.33,218.75,13273.0,218.85,218.85,218.33,218.75,13273.0
2025-06-20 11:50:00,218.76,218.76,218.08,218.08,5155.0,218.76,218.76,218.08,218.08,5155.0
2025-06-20 11:55:00,218.09,218.11,217.57,217.57,4299.0,218.09,218.11,217.57,217.57,4299.0
2025-06-20 12:00:00,217.57,217.57,217.22,217.22,3199.0,217.57,217.57,217.22,217.22,3199.0
2025-06-20 12:05:00,217.24,217.3,216.99,217.3,4909.0,217.24,217.3,216.99,217.3,4909.0
2025-06-20 12:10:00,217.24,217.51,217.17,217.21,6070.0,217.24,217.51,217.17,217.21,6070.0
2025-06-20 12:15:00,217.21,217.28,217.06,217.1,3997.0,217.21,217.28,217.06,217.1,3997.0
2025-06-20 12:20:00,217.11,217.16,216.92,217.16,5180.0,217.11,217.16,216.92,217.16,5180.0
2025-06-20 12:25:00,217.13,217.34,217.02,217.34,4493.0,217.13,217.34,217.02,217.34,4493.0
2025-06-20 12:30:00,217.34,217.58,217.33,217.58,1710.0,217.34,217.58,217.33,217.58,1710.0
2025-06-20 12:35:00,217.66,217.93,217.62,217.92,4244.0,217.66,217.93,217.62,217.92,4244.0
2025-06-20 12:40:00,217.98,217.98,217.78,217.81,6213.0,217.98,217.98,217.78,217.81,6213.0
2025-06-20 12:45:00,217.87,217.98,217.8,217.8,3392.0,217.87,217.98,217.8,217.8,3392.0
2025-06-20 12:50:00,217.74,217.93,217.74,217.81,6905.0,217.74,217.93,217.74,217.81,6905.0
2025-06-20 12:55:00,217.81,217.82,217.62,217.71,1528.0,217.81,217.82,217.62,217.71,1528.0
2025-06-20 13:00:00,217.62,218.0,217.61,218.0,7484.0,217.62,218.0,217.61,218.0,7484.0
2025-06-20 13:05:00,218.04,218.25,217.94,217.98,3906.0,218.04,218.25,217.94,217.98,3906.0
2025-06-20 13:10:00,217.98,218.0,217.89,217.96,2327.0,217.98,218.0,217.89,217.96,2327.0
2025-06-20 13:15:00,217.94,218.08,217.7,217.9,3116.0,217.94,218.08,217.7,217.9,3116.0
2025-06-20 13:20:00,218.03,218.04,217.9,217.9,11407.0,218.03,218.04,217.9,217.9,11407.0
2025-06-20 13:25:00,217.9,218.0,217.79,217.94,3572.0,217.9,218.0,217.79,217.94,3572.0
2025-06-20 13:30:00,217.9,217.91,217.7,217.78,2888.0,217.9,217.91,217.7,217.78,2888.0
2025-06-20 13:35:00,217.78,217.79,217.4,217.4,3814.0,217.78,217.79,217.4,217.4,3814.0
2025-06-20 13:40:00,217.42,217.42,217.13,217.25,2674.0,217.42,217.42,217.13,217.25,2674.0
2025-06-20 13:45:00,217.27,217.31,216.78,216.85,5279.0,217.27,217.31,216.78,216.85,5279.0
2025-06-20 13:50:00,216.87,217.26,216.79,217.26,39065.0,216.87,217.26,216.79,217.26,39065.0
2025-06-20 13:55:00,217.3,217.51,217.29,217.42,1112.0,217.3,217.51,217.29,217.42,1112.0
2025-06-20 14:00:00,217.43,217.7,217.42,217.55,8411.0,217.43,217.7,217.42,217.55,8411.0
2025-06-20 14:05:00,217.47,217.54,217.19,217.32,8732.0,217.47,217.54,217.19,217.32,8732.0
2025-06-20 14:10:00,217.42,217.76,217.33,217.64,14803.0,217.42,217.76,217.33,217.64,14803.0
2025-06-20 14:15:00,217.7,217.9,217.7,217.75,3340.0,217.7,217.9,217.7,217.75,3340.0
2025-06-20 14:20:00,217.83,217.9,217.68,217.82,15114.0,217.83,217.9,217.68,217.82,15114.0
2025-06-20 14:25:00,217.73,217.73,217.5,217.5,8075.0,217.73,217.73,217.5,217.5,8075.0
2025-06-20 14:30:00,217.49,217.58,217.42,217.48,11696.0,217.49,217.58,217.42,217.48,11696.0
2025-06-20 14:35:00,217.47,217.62,217.38,217.52,6865.0,217.47,217.62,217.38,217.52,6865.0
2025-06-20 14:40:00,217.58,217.6,217.4,217.58,21656.0,217.58,217.6,217.4,217.58,21656.0
2025-06-20 14:45:00,217.55,217.57,217.35,217.35,9424.0,217.55,217.57,217.35,217.35,9424.0
2025-06-20 14:50:00,217.34,217.34,217.21,217.21,5140.0,217.34,217.34,217.21,217.21,5140.0
2025-06-20 14:55:00,217.2,217.36,217.05,217.18,59002.0,217.2,217.36,217.05,217.18,59002.0
2025-06-20 15:00:00,217.18,217.25,216.8,216.93,14195.0,217.18,217.25,216.8,216.93,14195.0
2025-06-20 15:05:00,216.86,217.04,216.85,217.02,11770.0,216.86,217.04,216.85,217.02,11770.0
2025-06-20 15:10:00,217.06,217.27,217.05,217.16,10700.0,217.06,217.27,217.05,217.16,10700.0
2025-06-20 15:15:00,217.17,217.31,217.06,217.3,7460.0,217.17,217.31,217.06,217.3,7460.0
2025-06-20 15:20:00,217.27,217.39,217.23,217.33,8659.0,217.27,217.39,217.23,217.33,8659.0
2025-06-20 15:25:00,217.34,217.34,216.93,216.96,12470.0,217.34,217.34,216.93,216.96,12470.0
2025-06-20 15:30:00,217.02,217.1,216.91,217.07,10147.0,217.02,217.1,216.91,217.07,10147.0
2025-06-20 15:35:00,217.06,217.15,216.92,217.12,42601.0,217.06,217.15,216.92,217.12,42601.0
2025-06-20 15:40:00,217.12,217.28,216.86,217.17,17261.0,217.12,217.28,216.86,217.17,17261.0
2025-06-20 15:45:00,217.17,217.2,216.92,216.92,22855.0,217.17,217.2,216.92,216.92,22855.0
2025-06-20 15:50:00,216.93,217.81,216.93,217.77,52190.0,216.93,217.81,216.93,217.77,52190.0
2025-06-20 15:55:00,217.79,217.8,217.06,217.53,184417.0,217.79,217.8,217.06,217.53,184417.0